1580778000000|2020-02-04 01:00:00|2177.1|2171.1|2187.9|2181.9|2188.1|2182.1|2175.6|2169.6|226
1580778300000|2020-02-04 01:05:00|2188.1|2182.1|2195.6|2189.6|2195.6|2189.6|2187.4|2181.4|303
1580778600000|2020-02-04 01:10:00|2195.4|2189.4|2196.9|2190.9|2198.6|2192.6|2192.4|2186.4|113
1580778900000|2020-02-04 01:15:00|2196.6|2190.6|2200.1|2194.1|2201.6|2195.6|2194.4|2188.4|149
1580779200000|2020-02-04 01:20:00|2200.4|2194.4|2202.4|2196.4|2202.6|2196.6|2200.4|2194.4|109
1580779500000|2020-02-04 01:25:00|2202.6|2196.6|2205.6|2199.6|2205.6|2199.6|2201.9|2195.9|81
1580779800000|2020-02-04 01:30:00|2205.1|2199.1|2203.1|2197.1|2205.1|2199.1|2200.6|2194.6|49
1580780100000|2020-02-04 01:35:00|2203.4|2197.4|2204.4|2198.4|2205.6|2199.6|2202.4|2196.4|127
1580780400000|2020-02-04 01:40:00|2204.6|2198.6|2202.1|2196.1|2205.1|2199.1|2201.9|2195.9|58
1580780700000|2020-02-04 01:45:00|2202.4|2196.4|2204.6|2198.6|2204.9|2198.9|2202.4|2196.4|51
1580781000000|2020-02-04 01:50:00|2204.4|2198.4|2204.4|2198.4|2206.4|2200.4|2203.1|2197.1|57
1580781300000|2020-02-04 01:55:00|2203.6|2197.6|2205.6|2199.6|2206.6|2200.6|2202.4|2196.4|43
1580781600000|2020-02-04 02:00:00|2205.4|2199.4|2206.4|2200.4|2206.6|2200.6|2204.6|2198.6|33
1580781900000|2020-02-04 02:05:00|2206.1|2200.1|2208.1|2202.1|2209.4|2203.4|2206.1|2200.1|47
1580782200000|2020-02-04 02:10:00|2208.4|2202.4|2211.6|2205.6|2212.1|2206.1|2208.1|2202.1|54
1580782500000|2020-02-04 02:15:00|2211.1|2205.1|2209.4|2203.4|2211.1|2205.1|2209.4|2203.4|6
1580782800000|2020-02-04 02:20:00|2208.6|2202.6|2206.6|2200.6|2208.6|2202.6|2206.6|2200.6|20
1580783100000|2020-02-04 02:25:00|2206.9|2200.9|2205.4|2199.4|2206.9|2200.9|2205.1|2199.1|7
1580783400000|2020-02-04 02:30:00|2205.6|2199.6|2209.4|2203.4|2212.1|2206.1|2205.6|2199.6|79
1580783700000|2020-02-04 02:35:00|2209.6|2203.6|2212.1|2206.1|2212.1|2206.1|2209.6|2203.6|29
1580784000000|2020-02-04 02:40:00|2211.9|2205.9|2213.4|2207.4|2213.4|2207.4|2209.9|2203.9|37
1580784300000|2020-02-04 02:45:00|2214.4|2208.4|2214.6|2208.6|2214.9|2208.9|2214.4|2208.4|10
1580784600000|2020-02-04 02:50:00|2214.4|2208.4|2214.4|2208.4|2214.6|2208.6|2212.4|2206.4|35
1580784900000|2020-02-04 02:55:00|2214.6|2208.6|2214.6|2208.6|2215.6|2209.6|2214.6|2208.6|24
1580785200000|2020-02-04 03:00:00|2215.4|2209.4|2210.6|2204.6|2215.6|2209.6|2210.4|2204.4|117
1580785500000|2020-02-04 03:05:00|2210.9|2204.9|2211.4|2205.4|2211.9|2205.9|2208.1|2202.1|19
1580785800000|2020-02-04 03:10:00|2211.1|2205.1|2212.1|2206.1|2212.1|2206.1|2210.4|2204.4|9
1580786100000|2020-02-04 03:15:00|2212.4|2206.4|2213.6|2207.6|2216.1|2210.1|2212.4|2206.4|33
1580786400000|2020-02-04 03:20:00|2213.4|2207.4|2208.9|2202.9|2214.6|2208.6|2208.4|2202.4|54
1580786700000|2020-02-04 03:25:00|2208.6|2202.6|2210.9|2204.9|2210.9|2204.9|2205.1|2199.1|44
1580787000000|2020-02-04 03:30:00|2210.6|2204.6|2208.9|2202.9|2210.8|2204.8|2206.6|2200.6|60
1580787300000|2020-02-04 03:35:00|2208.4|2202.4|2205.9|2199.9|2208.9|2202.9|2204.6|2198.6|41
1580787600000|2020-02-04 03:40:00|2205.6|2199.6|2207.9|2201.9|2209.4|2203.4|2204.4|2198.4|37
1580787900000|2020-02-04 03:45:00|2208.1|2202.1|2206.6|2200.6|2209.4|2203.4|2206.6|2200.6|15
1580788200000|2020-02-04 03:50:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1580788800000|2020-02-04 04:00:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1580789100000|2020-02-04 04:05:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|8
1580789400000|2020-02-04 04:10:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206.1|2200.1|7
1580789700000|2020-02-04 04:15:00|2206.1|2200.1|2203.6|2197.6|2206.4|2200.4|2202.6|2196.6|24
1580790000000|2020-02-04 04:20:00|2203.9|2197.9|2204.4|2198.4|2205.1|2199.1|2203.4|2197.4|15
1580790300000|2020-02-04 04:25:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|4
1580790600000|2020-02-04 04:30:00|2204.6|2198.6|2204.6|2198.6|2205.4|2199.4|2204.6|2198.6|4
1580790900000|2020-02-04 04:35:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1580791200000|2020-02-04 04:40:00|2205.4|2199.4|2204.4|2198.4|2205.4|2199.4|2204.1|2198.1|8
1580791500000|2020-02-04 04:45:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.1|2197.1|10
1580791800000|2020-02-04 04:50:00|2203.6|2197.6|2203.1|2197.1|2203.6|2197.6|2202.9|2196.9|12
1580792100000|2020-02-04 04:55:00|2203.4|2197.4|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|9
1580792400000|2020-02-04 05:00:00|2203.6|2197.6|2204.4|2198.4|2204.4|2198.4|2203.4|2197.4|5
1580792700000|2020-02-04 05:05:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1580793000000|2020-02-04 05:10:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1580793300000|2020-02-04 05:15:00|2205.4|2199.4|2205.9|2199.9|2206.4|2200.4|2205.1|2199.1|7
1580793600000|2020-02-04 05:20:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|4
1580793900000|2020-02-04 05:25:00|2206.4|2200.4|2205.9|2199.9|2206.6|2200.6|2205.1|2199.1|8
1580794200000|2020-02-04 05:30:00|2206.1|2200.1|2212.4|2206.4|2212.6|2206.6|2206.1|2200.1|39
1580794500000|2020-02-04 05:35:00|2212.1|2206.1|2213.6|2207.6|2214.4|2208.4|2212.1|2206.1|59
1580794800000|2020-02-04 05:40:00|2214.6|2208.6|2212.6|2206.6|2214.6|2208.6|2211.9|2205.9|39
1580795100000|2020-02-04 05:45:00|2212.9|2206.9|2216.4|2210.4|2216.4|2210.4|2212.9|2206.9|14
1580795400000|2020-02-04 05:50:00|2216.1|2210.1|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|54
1580795700000|2020-02-04 05:55:00|2216.1|2210.1|2214.4|2208.4|2216.4|2210.4|2213.1|2207.1|68
1580796000000|2020-02-04 06:00:00|2214.1|2208.1|2216.9|2210.9|2217.4|2211.4|2213.9|2207.9|75
1580796300000|2020-02-04 06:05:00|2217.1|2211.1|2216.1|2210.1|2217.1|2211.1|2214.1|2208.1|47
1580796600000|2020-02-04 06:10:00|2215.4|2209.4|2219.9|2213.9|2219.9|2213.9|2215.4|2209.4|29
1580796900000|2020-02-04 06:15:00|2220.1|2214.1|2220.6|2214.6|2221.4|2215.4|2219.6|2213.6|23
1580797200000|2020-02-04 06:20:00|2220.4|2214.4|2222.4|2216.4|2222.4|2216.4|2220.4|2214.4|85
1580797500000|2020-02-04 06:25:00|2222.1|2216.1|2220.4|2214.4|2225.1|2219.1|2220.4|2214.4|30
1580797800000|2020-02-04 06:30:00|2220.1|2214.1|2220.1|2214.1|2221.4|2215.4|2219.4|2213.4|34
1580798100000|2020-02-04 06:35:00|2220.4|2214.4|2219.9|2213.9|2223.9|2217.9|2219.6|2213.6|65
1580798400000|2020-02-04 06:40:00|2220.1|2214.1|2223.6|2217.6|2224.1|2218.1|2219.1|2213.1|53
1580798700000|2020-02-04 06:45:00|2223.4|2217.4|2215.4|2209.4|2223.6|2217.6|2215.1|2209.1|51
1580799000000|2020-02-04 06:50:00|2215.6|2209.6|2217.6|2211.6|2220.6|2214.6|2213.6|2207.6|60
1580799300000|2020-02-04 06:55:00|2217.1|2211.1|2213.6|2207.6|2218.4|2212.4|2212.9|2206.9|47
1580799600000|2020-02-04 07:00:00|2212.9|2206.9|2203.1|2197.1|2212.9|2206.9|2201.4|2195.4|51
1580799900000|2020-02-04 07:05:00|2204.1|2198.1|2202.1|2196.1|2204.9|2198.9|2201.9|2195.9|21
1580800200000|2020-02-04 07:10:00|2202.4|2196.4|2206.6|2200.6|2206.6|2200.6|2202.4|2196.4|8
1580800500000|2020-02-04 07:15:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2205.1|2199.1|18
1580800800000|2020-02-04 07:20:00|2206.1|2200.1|2207.4|2201.4|2207.4|2201.4|2206.1|2200.1|11
1580801100000|2020-02-04 07:25:00|2207.6|2201.6|2207.1|2201.1|2208.9|2202.9|2206.9|2200.9|16
1580801400000|2020-02-04 07:30:00|2206.1|2200.1|2201.9|2195.9|2206.1|2200.1|2201.9|2195.9|13
1580801700000|2020-02-04 07:35:00|2202.1|2196.1|2204.1|2198.1|2206.4|2200.4|2202.1|2196.1|13
1580802000000|2020-02-04 07:40:00|2203.6|2197.6|2202.6|2196.6|2203.6|2197.6|2201.1|2195.1|18
1580802300000|2020-02-04 07:45:00|2202.9|2196.9|2202.4|2196.4|2206.9|2200.9|2202.4|2196.4|41
1580802600000|2020-02-04 07:50:00|2202.6|2196.6|2204.4|2198.4|2204.6|2198.6|2202.6|2196.6|27
1580802900000|2020-02-04 07:55:00|2204.1|2198.1|2190.6|2184.6|2204.1|2198.1|2189.4|2183.4|93
1580803200000|2020-02-04 08:00:00|2191.1|2185.1|2199.1|2193.1|2199.1|2193.1|2191.1|2185.1|71
1580803500000|2020-02-04 08:05:00|2199.6|2193.6|2211.4|2205.4|2211.9|2205.9|2199.6|2193.6|80
1580803800000|2020-02-04 08:10:00|2211.6|2205.6|2215.6|2209.6|2216.6|2210.6|2208.9|2202.9|68
1580804100000|2020-02-04 08:15:00|2214.9|2208.9|2217.4|2211.4|2218.9|2212.9|2214.6|2208.6|95
1580804400000|2020-02-04 08:20:00|2217.9|2211.9|2231.1|2225.1|2232.1|2226.1|2217.9|2211.9|100
1580804700000|2020-02-04 08:25:00|2231.4|2225.4|2240.6|2234.6|2240.6|2234.6|2225.9|2219.9|102
1580805000000|2020-02-04 08:30:00|2240.9|2234.9|2227.1|2221.1|2240.9|2234.9|2221.9|2215.9|152
1580805300000|2020-02-04 08:35:00|2227.4|2221.4|2227.4|2221.4|2230.9|2224.9|2226.4|2220.4|55
1580805600000|2020-02-04 08:40:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2221.1|2215.1|68
1580805900000|2020-02-04 08:45:00|2224.9|2218.9|2217.4|2211.4|2225.1|2219.1|2214.9|2208.9|82
1580806200000|2020-02-04 08:50:00|2217.1|2211.1|2222.1|2216.1|2222.1|2216.1|2217.1|2211.1|19
1580806500000|2020-02-04 08:55:00|2221.9|2215.9|2225.9|2219.9|2227.1|2221.1|2221.6|2215.6|33
1580806800000|2020-02-04 09:00:00|2225.6|2219.6|2217.4|2211.4|2225.6|2219.6|2217.4|2211.4|49
1580807100000|2020-02-04 09:05:00|2216.9|2210.9|2214.6|2208.6|2219.1|2213.1|2213.6|2207.6|62
1580807400000|2020-02-04 09:10:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2210.9|2204.9|61
1580807700000|2020-02-04 09:15:00|2216.6|2210.6|2211.1|2205.1|2216.6|2210.6|2210.9|2204.9|29
1580808000000|2020-02-04 09:20:00|2210.9|2204.9|2212.4|2206.4|2215.1|2209.1|2210.6|2204.6|37
1580808300000|2020-02-04 09:25:00|2212.6|2206.6|2210.1|2204.1|2214.1|2208.1|2208.6|2202.6|54
1580808600000|2020-02-04 09:30:00|2209.6|2203.6|2211.4|2205.4|2213.4|2207.4|2209.1|2203.1|66
1580808900000|2020-02-04 09:35:00|2211.1|2205.1|2209.1|2203.1|2211.4|2205.4|2207.1|2201.1|50
1580809200000|2020-02-04 09:40:00|2208.9|2202.9|2206.9|2200.9|2208.9|2202.9|2206.1|2200.1|41
1580809500000|2020-02-04 09:45:00|2207.1|2201.1|2205.6|2199.6|2207.4|2201.4|2203.9|2197.9|44
1580809800000|2020-02-04 09:50:00|2205.4|2199.4|2202.9|2196.9|2206.9|2200.9|2202.9|2196.9|56
1580810100000|2020-02-04 09:55:00|2203.1|2197.1|2199.6|2193.6|2204.4|2198.4|2198.6|2192.6|55
1580810400000|2020-02-04 10:00:00|2199.4|2193.4|2203.4|2197.4|2203.4|2197.4|2196.4|2190.4|66
1580810700000|2020-02-04 10:05:00|2203.6|2197.6|2200.1|2194.1|2204.4|2198.4|2200.1|2194.1|40
1580811000000|2020-02-04 10:10:00|2200.6|2194.6|2199.1|2193.1|2201.1|2195.1|2199.1|2193.1|32
1580811300000|2020-02-04 10:15:00|2199.4|2193.4|2197.9|2191.9|2199.9|2193.9|2196.4|2190.4|63
1580811600000|2020-02-04 10:20:00|2198.4|2192.4|2199.9|2193.9|2200.1|2194.1|2196.9|2190.9|50
1580811900000|2020-02-04 10:25:00|2200.1|2194.1|2200.4|2194.4|2200.9|2194.9|2199.4|2193.4|16
1580812200000|2020-02-04 10:30:00|2200.1|2194.1|2206.1|2200.1|2207.6|2201.6|2199.6|2193.6|40
1580812500000|2020-02-04 10:35:00|2205.9|2199.9|2205.4|2199.4|2206.4|2200.4|2203.9|2197.9|34
1580812800000|2020-02-04 10:40:00|2204.6|2198.6|2207.1|2201.1|2207.1|2201.1|2204.6|2198.6|14
1580813100000|2020-02-04 10:45:00|2207.4|2201.4|2205.4|2199.4|2207.9|2201.9|2204.1|2198.1|16
1580813400000|2020-02-04 10:50:00|2205.6|2199.6|2204.4|2198.4|2205.9|2199.9|2204.4|2198.4|8
1580813700000|2020-02-04 10:55:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|10
1580814000000|2020-02-04 11:00:00|2205.1|2199.1|2206.6|2200.6|2206.6|2200.6|2204.9|2198.9|16
1580814300000|2020-02-04 11:05:00|2206.4|2200.4|2208.1|2202.1|2208.1|2202.1|2206.4|2200.4|10
1580814600000|2020-02-04 11:10:00|2207.9|2201.9|2217.4|2211.4|2217.4|2211.4|2207.9|2201.9|43
1580814900000|2020-02-04 11:15:00|2217.6|2211.6|2220.9|2214.9|2223.1|2217.1|2217.6|2211.6|39
1580815200000|2020-02-04 11:20:00|2220.6|2214.6|2214.9|2208.9|2221.9|2215.9|2214.1|2208.1|34
1580815500000|2020-02-04 11:25:00|2214.4|2208.4|2214.6|2208.6|2215.1|2209.1|2212.9|2206.9|19
1580815800000|2020-02-04 11:30:00|2214.9|2208.9|2214.9|2208.9|2218.4|2212.4|2214.4|2208.4|35
1580816100000|2020-02-04 11:35:00|2214.6|2208.6|2212.1|2206.1|2215.4|2209.4|2210.1|2204.1|30
1580816400000|2020-02-04 11:40:00|2211.6|2205.6|2212.4|2206.4|2215.9|2209.9|2211.6|2205.6|26
1580816700000|2020-02-04 11:45:00|2211.6|2205.6|2209.9|2203.9|2211.6|2205.6|2208.9|2202.9|18
1580817000000|2020-02-04 11:50:00|2210.4|2204.4|2212.9|2206.9|2213.1|2207.1|2210.4|2204.4|13
1580817300000|2020-02-04 11:55:00|2213.1|2207.1|2214.9|2208.9|2216.1|2210.1|2213.1|2207.1|26
1580817600000|2020-02-04 12:00:00|2215.1|2209.1|2216.1|2210.1|2217.4|2211.4|2215.1|2209.1|28
1580817900000|2020-02-04 12:05:00|2216.4|2210.4|2212.9|2206.9|2216.4|2210.4|2212.9|2206.9|20
1580818200000|2020-02-04 12:10:00|2213.4|2207.4|2213.4|2207.4|2214.1|2208.1|2213.4|2207.4|14
1580818500000|2020-02-04 12:15:00|2213.6|2207.6|2213.9|2207.9|2214.4|2208.4|2213.4|2207.4|20
1580818800000|2020-02-04 12:20:00|2214.1|2208.1|2214.4|2208.4|2216.4|2210.4|2212.4|2206.4|30
1580819100000|2020-02-04 12:25:00|2214.1|2208.1|2213.9|2207.9|2216.1|2210.1|2213.4|2207.4|27
1580819400000|2020-02-04 12:30:00|2214.1|2208.1|2212.9|2206.9|2214.6|2208.6|2211.9|2205.9|17
1580819700000|2020-02-04 12:35:00|2213.1|2207.1|2210.4|2204.4|2213.9|2207.9|2210.4|2204.4|23
1580820000000|2020-02-04 12:40:00|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2205.9|2199.9|45
1580820300000|2020-02-04 12:45:00|2210.4|2204.4|2214.1|2208.1|2214.4|2208.4|2208.9|2202.9|39
1580820600000|2020-02-04 12:50:00|2213.9|2207.9|2213.9|2207.9|2215.4|2209.4|2212.6|2206.6|73
1580820900000|2020-02-04 12:55:00|2213.6|2207.6|2214.1|2208.1|2215.6|2209.6|2212.9|2206.9|77
1580821200000|2020-02-04 13:00:00|2213.9|2207.9|2205.1|2199.1|2213.9|2207.9|2204.9|2198.9|56
1580821500000|2020-02-04 13:05:00|2204.9|2198.9|2202.4|2196.4|2205.9|2199.9|2202.1|2196.1|98
1580821800000|2020-02-04 13:10:00|2202.6|2196.6|2209.6|2203.6|2210.1|2204.1|2202.6|2196.6|68
1580822100000|2020-02-04 13:15:00|2208.9|2202.9|2210.6|2204.6|2214.1|2208.1|2208.4|2202.4|94
1580822400000|2020-02-04 13:20:00|2211.1|2205.1|2211.4|2205.4|2214.6|2208.6|2209.9|2203.9|49
1580822700000|2020-02-04 13:25:00|2212.4|2206.4|2216.4|2210.4|2217.6|2211.6|2212.4|2206.4|59
1580823000000|2020-02-04 13:30:00|2215.1|2209.1|2209.4|2203.4|2215.1|2209.1|2208.9|2202.9|40
1580823300000|2020-02-04 13:35:00|2209.9|2203.9|2208.4|2202.4|2209.9|2203.9|2208.4|2202.4|32
1580823600000|2020-02-04 13:40:00|2208.6|2202.6|2201.6|2195.6|2209.6|2203.6|2201.6|2195.6|54
1580823900000|2020-02-04 13:45:00|2201.4|2195.4|2199.6|2193.6|2201.9|2195.9|2196.4|2190.4|75
1580824200000|2020-02-04 13:50:00|2199.8|2193.8|2203.6|2197.6|2204.1|2198.1|2199|2193|67
1580824500000|2020-02-04 13:55:00|2203.9|2197.9|2204|2198|2205.9|2199.9|2202.4|2196.4|80
1580824800000|2020-02-04 14:00:00|2203.9|2197.9|2199.5|2193.5|2206.5|2200.5|2199.3|2193.3|122
1580825100000|2020-02-04 14:05:00|2199.4|2193.4|2196|2190|2199.4|2193.4|2194.6|2188.6|96
1580825400000|2020-02-04 14:10:00|2195.8|2189.8|2197.3|2191.3|2198.3|2192.3|2192|2186|119
1580825700000|2020-02-04 14:15:00|2197|2191|2198.3|2192.3|2200.1|2194.1|2196.3|2190.3|78
1580826000000|2020-02-04 14:20:00|2198.5|2192.5|2200.9|2194.9|2201|2195|2196.8|2190.8|61
1580826300000|2020-02-04 14:25:00|2201.3|2195.3|2197.6|2191.6|2201.8|2195.8|2194.6|2188.6|53
1580826600000|2020-02-04 14:30:00|2197.4|2191.4|2194.3|2188.3|2198|2192|2192.5|2186.5|75
1580826900000|2020-02-04 14:35:00|2194.5|2188.5|2196.9|2190.9|2197.5|2191.5|2193.8|2187.8|56
1580827200000|2020-02-04 14:40:00|2197|2191|2202.9|2196.9|2203.5|2197.5|2197|2191|65
1580827500000|2020-02-04 14:45:00|2203.1|2197.1|2198.9|2192.9|2203.1|2197.1|2195.8|2189.8|55
1580827800000|2020-02-04 14:50:00|2198.8|2192.8|2190.6|2184.6|2199.1|2193.1|2190.4|2184.4|77
1580828100000|2020-02-04 14:55:00|2190.4|2184.4|2186.5|2180.5|2190.6|2184.6|2186.5|2180.5|90
1580828400000|2020-02-04 15:00:00|2187|2181|2184.3|2178.3|2191.5|2185.5|2184.3|2178.3|111
1580828700000|2020-02-04 15:05:00|2184|2178|2186.1|2180.1|2187.5|2181.5|2183|2177|53
1580829000000|2020-02-04 15:10:00|2186.5|2180.5|2188.1|2182.1|2191.5|2185.5|2186.5|2180.5|73
1580829300000|2020-02-04 15:15:00|2187.9|2181.9|2186|2180|2189.3|2183.3|2185.3|2179.3|51
1580829600000|2020-02-04 15:20:00|2185|2179|2183.6|2177.6|2186.4|2180.4|2183.4|2177.4|48
1580829900000|2020-02-04 15:25:00|2184.5|2178.5|2183.8|2177.8|2189.8|2183.8|2183.8|2177.8|71
1580830200000|2020-02-04 15:30:00|2184|2178|2183.5|2177.5|2184.5|2178.5|2183.5|2177.5|66
1580830500000|2020-02-04 15:35:00|2184|2178|2184.3|2178.3|2185.1|2179.1|2182.8|2176.8|62
1580830800000|2020-02-04 15:40:00|2184|2178|2181.3|2175.3|2185|2179|2181.1|2175.1|61
1580831100000|2020-02-04 15:45:00|2180.8|2174.8|2180.8|2174.8|2181.8|2175.8|2179.3|2173.3|80
1580831400000|2020-02-04 15:50:00|2181|2175|2184.1|2178.1|2186.4|2180.4|2180.8|2174.8|72
1580831700000|2020-02-04 15:55:00|2183.8|2177.8|2171.3|2165.3|2183.8|2177.8|2171|2165|195
1580832000000|2020-02-04 16:00:00|2171.5|2165.5|2172.3|2166.3|2174.8|2168.8|2170.5|2164.5|89
1580832300000|2020-02-04 16:05:00|2172.8|2166.8|2174.9|2168.9|2176.1|2170.1|2172.8|2166.8|65
1580832600000|2020-02-04 16:10:00|2174.6|2168.6|2177|2171|2177.1|2171.1|2174.6|2168.6|43
1580832900000|2020-02-04 16:15:00|2176.5|2170.5|2176.5|2170.5|2178|2172|2175.3|2169.3|41
1580833200000|2020-02-04 16:20:00|2176.1|2170.1|2179.8|2173.8|2180|2174|2175.9|2169.9|39
1580833500000|2020-02-04 16:25:00|2179.4|2173.4|2179.3|2173.3|2181.3|2175.3|2179.3|2173.3|35
1580833800000|2020-02-04 16:30:00|2179.5|2173.5|2180|2174|2182.1|2176.1|2179.1|2173.1|43
1580834100000|2020-02-04 16:35:00|2179.8|2173.8|2179|2173|2180.8|2174.8|2179|2173|15
1580834400000|2020-02-04 16:40:00|2179.3|2173.3|2180.3|2174.3|2180.3|2174.3|2178.8|2172.8|35
1580834700000|2020-02-04 16:45:00|2181.1|2175.1|2182.3|2176.3|2182.8|2176.8|2180.8|2174.8|19
1580835000000|2020-02-04 16:50:00|2182|2176|2180.3|2174.3|2182.3|2176.3|2180.3|2174.3|10
1580835300000|2020-02-04 16:55:00|2180|2174|2181.3|2175.3|2182|2176|2180|2174|16
1580835600000|2020-02-04 17:00:00|2180.3|2174.3|2181.5|2175.5|2182.5|2176.5|2179.5|2173.5|14
1580835900000|2020-02-04 17:05:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|6
1580836200000|2020-02-04 17:10:00|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2179.3|2173.3|15
1580836800000|2020-02-04 17:20:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1580837100000|2020-02-04 17:25:00|2182.3|2176.3|2183.8|2177.8|2183.8|2177.8|2182.3|2176.3|13
1580837400000|2020-02-04 17:30:00|2183.5|2177.5|2182.8|2176.8|2183.5|2177.5|2182.8|2176.8|4
1580837700000|2020-02-04 17:35:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1580838000000|2020-02-04 17:40:00|2183.1|2177.1|2184|2178|2185|2179|2183.1|2177.1|18
1580838300000|2020-02-04 17:45:00|2185|2179|2183.9|2177.9|2185|2179|2183.9|2177.9|8
1580838600000|2020-02-04 17:50:00|2185|2179|2186|2180|2186.8|2180.8|2185|2179|9
1580838900000|2020-02-04 17:55:00|2186.8|2180.8|2187.4|2181.4|2187.4|2181.4|2185.4|2179.4|17
1580864400000|2020-02-05 01:00:00|2189.4|2183.4|2194.9|2188.9|2195.6|2189.6|2189.4|2183.4|89
1580864700000|2020-02-05 01:05:00|2195.6|2189.6|2200.4|2194.4|2201.1|2195.1|2194.6|2188.6|77
1580865000000|2020-02-05 01:10:00|2200.6|2194.6|2203.6|2197.6|2203.6|2197.6|2200.6|2194.6|23
1580865300000|2020-02-05 01:15:00|2204.1|2198.1|2205.1|2199.1|2205.4|2199.4|2203.1|2197.1|35
1580865600000|2020-02-05 01:20:00|2205.4|2199.4|2204.4|2198.4|2205.6|2199.6|2202.4|2196.4|91
1580865900000|2020-02-05 01:25:00|2204.1|2198.1|2202.5|2196.5|2204.1|2198.1|2201.8|2195.8|14
1580866200000|2020-02-05 01:30:00|2202.8|2196.8|2201.1|2195.1|2203|2197|2199.8|2193.8|40
1580866500000|2020-02-05 01:35:00|2200.9|2194.9|2204.1|2198.1|2204.4|2198.4|2200.3|2194.3|23
1580866800000|2020-02-05 01:40:00|2203.9|2197.9|2205.3|2199.3|2205.3|2199.3|2203.6|2197.6|40
1580867100000|2020-02-05 01:45:00|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.1|2198.1|12
1580867400000|2020-02-05 01:50:00|2204.9|2198.9|2206.8|2200.8|2206.8|2200.8|2204.9|2198.9|12
1580867700000|2020-02-05 01:55:00|2207|2201|2207.8|2201.8|2209.9|2203.9|2207|2201|54
1580868000000|2020-02-05 02:00:00|2207.4|2201.4|2207.8|2201.8|2208.1|2202.1|2207|2201|19
1580868600000|2020-02-05 02:10:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|23
1580868900000|2020-02-05 02:15:00|2207.6|2201.6|2207.3|2201.3|2207.6|2201.6|2206.9|2200.9|14
1580869200000|2020-02-05 02:20:00|2207|2201|2206.4|2200.4|2207|2201|2205.3|2199.3|9
1580869500000|2020-02-05 02:25:00|2206.1|2200.1|2207.3|2201.3|2207.3|2201.3|2206.1|2200.1|13
1580869800000|2020-02-05 02:30:00|2207.5|2201.5|2207.8|2201.8|2208.1|2202.1|2206.9|2200.9|14
1580870100000|2020-02-05 02:35:00|2209|2203|2208.6|2202.6|2209|2203|2207.5|2201.5|23
1580870400000|2020-02-05 02:40:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208.4|2202.4|27
1580870700000|2020-02-05 02:45:00|2209.4|2203.4|2209.1|2203.1|2209.6|2203.6|2208|2202|35
1580871000000|2020-02-05 02:50:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208.6|2202.6|22
1580871300000|2020-02-05 02:55:00|2210.1|2204.1|2210.4|2204.4|2210.9|2204.9|2209.1|2203.1|16
1580871600000|2020-02-05 03:00:00|2210.1|2204.1|2211.4|2205.4|2211.4|2205.4|2208|2202|42
1580871900000|2020-02-05 03:05:00|2211.1|2205.1|2210.6|2204.6|2211.9|2205.9|2209.3|2203.3|36
1580872200000|2020-02-05 03:10:00|2210.4|2204.4|2210.6|2204.6|2211.4|2205.4|2209.4|2203.4|24
1580872500000|2020-02-05 03:15:00|2210.4|2204.4|2208.9|2202.9|2211.1|2205.1|2208.9|2202.9|25
1580872800000|2020-02-05 03:20:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2207.9|2201.9|22
1580873100000|2020-02-05 03:25:00|2209.6|2203.6|2207.1|2201.1|2209.6|2203.6|2206.6|2200.6|16
1580873400000|2020-02-05 03:30:00|2206.9|2200.9|2205.5|2199.5|2206.9|2200.9|2203.6|2197.6|38
1580873700000|2020-02-05 03:35:00|2205.4|2199.4|2205.5|2199.5|2205.5|2199.5|2205.1|2199.1|5
1580874000000|2020-02-05 03:40:00|2205.1|2199.1|2205.6|2199.6|2206.4|2200.4|2205.1|2199.1|14
1580874300000|2020-02-05 03:45:00|2206.1|2200.1|2204.5|2198.5|2206.1|2200.1|2204.5|2198.5|30
1580874600000|2020-02-05 03:50:00|2204.9|2198.9|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|5
1580874900000|2020-02-05 03:55:00|2204.3|2198.3|2203.6|2197.6|2204.3|2198.3|2203.6|2197.6|4
1580875200000|2020-02-05 04:00:00|2204.1|2198.1|2201.5|2195.5|2204.1|2198.1|2199.8|2193.8|20
1580875500000|2020-02-05 04:05:00|2202.1|2196.1|2202.8|2196.8|2202.8|2196.8|2202.1|2196.1|3
1580875800000|2020-02-05 04:10:00|2202.9|2196.9|2202.4|2196.4|2203.3|2197.3|2202.4|2196.4|8
1580876100000|2020-02-05 04:15:00|2202.6|2196.6|2203.4|2197.4|2204.3|2198.3|2202.6|2196.6|10
1580876400000|2020-02-05 04:20:00|2203.6|2197.6|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|8
1580876700000|2020-02-05 04:25:00|2202.6|2196.6|2202.9|2196.9|2203.3|2197.3|2202.6|2196.6|6
1580877000000|2020-02-05 04:30:00|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|4
1580877300000|2020-02-05 04:35:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1580877600000|2020-02-05 04:40:00|2204|2198|2202.6|2196.6|2204|2198|2201.4|2195.4|15
1580877900000|2020-02-05 04:45:00|2203|2197|2202.4|2196.4|2203.3|2197.3|2202.1|2196.1|7
1580878200000|2020-02-05 04:50:00|2202.9|2196.9|2203.3|2197.3|2203.4|2197.4|2202.6|2196.6|7
1580878500000|2020-02-05 04:55:00|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|4
1580878800000|2020-02-05 05:00:00|2203.5|2197.5|2203.3|2197.3|2204.4|2198.4|2203.3|2197.3|6
1580879100000|2020-02-05 05:05:00|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1580879400000|2020-02-05 05:10:00|2203.9|2197.9|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|8
1580879700000|2020-02-05 05:15:00|2204.4|2198.4|2205.3|2199.3|2205.6|2199.6|2204.4|2198.4|6
1580880000000|2020-02-05 05:20:00|2205.4|2199.4|2206|2200|2206|2200|2205.4|2199.4|3
1580880300000|2020-02-05 05:25:00|2205.6|2199.6|2206.3|2200.3|2206.8|2200.8|2205.6|2199.6|13
1580880600000|2020-02-05 05:30:00|2206|2200|2204.6|2198.6|2206|2200|2202.1|2196.1|33
1580880900000|2020-02-05 05:35:00|2205.6|2199.6|2206.6|2200.6|2207.1|2201.1|2204.4|2198.4|34
1580881200000|2020-02-05 05:40:00|2206.4|2200.4|2207.9|2201.9|2210.1|2204.1|2205.4|2199.4|48
1580881500000|2020-02-05 05:45:00|2207.8|2201.8|2209|2203|2209|2203|2207.1|2201.1|16
1580881800000|2020-02-05 05:50:00|2209.1|2203.1|2210.1|2204.1|2211.4|2205.4|2209|2203|18
1580882100000|2020-02-05 05:55:00|2209.9|2203.9|2207.8|2201.8|2209.9|2203.9|2204.4|2198.4|40
1580882400000|2020-02-05 06:00:00|2208.4|2202.4|2209.1|2203.1|2210.5|2204.5|2208.4|2202.4|41
1580882700000|2020-02-05 06:05:00|2208.9|2202.9|2207.1|2201.1|2208.9|2202.9|2206.3|2200.3|32
1580883000000|2020-02-05 06:10:00|2207.4|2201.4|2208.1|2202.1|2208.6|2202.6|2207.4|2201.4|15
1580883300000|2020-02-05 06:15:00|2208.4|2202.4|2202.1|2196.1|2208.4|2202.4|2202.1|2196.1|33
1580883600000|2020-02-05 06:20:00|2201.9|2195.9|2203.9|2197.9|2204.6|2198.6|2201.1|2195.1|22
1580883900000|2020-02-05 06:25:00|2203.6|2197.6|2202.4|2196.4|2203.6|2197.6|2200.6|2194.6|18
1580884200000|2020-02-05 06:30:00|2202.1|2196.1|2201.5|2195.5|2202.4|2196.4|2200.4|2194.4|21
1580884500000|2020-02-05 06:35:00|2201.8|2195.8|2205.1|2199.1|2205.9|2199.9|2201.5|2195.5|33
1580884800000|2020-02-05 06:40:00|2204.9|2198.9|2205.4|2199.4|2205.9|2199.9|2204.6|2198.6|14
1580885100000|2020-02-05 06:45:00|2205.1|2199.1|2202.9|2196.9|2205.1|2199.1|2202.8|2196.8|10
1580885400000|2020-02-05 06:50:00|2202.8|2196.8|2203.6|2197.6|2203.6|2197.6|2202.3|2196.3|8
1580885700000|2020-02-05 06:55:00|2203.4|2197.4|2201.6|2195.6|2203.6|2197.6|2200.5|2194.5|31
1580886000000|2020-02-05 07:00:00|2202.9|2196.9|2200.9|2194.9|2202.9|2196.9|2200.9|2194.9|11
1580886300000|2020-02-05 07:05:00|2200.8|2194.8|2199.9|2193.9|2200.8|2194.8|2199.8|2193.8|5
1580886600000|2020-02-05 07:10:00|2199.8|2193.8|2194.9|2188.9|2200.1|2194.1|2194.9|2188.9|22
1580886900000|2020-02-05 07:15:00|2195.1|2189.1|2192.1|2186.1|2195.1|2189.1|2191.3|2185.3|23
1580887200000|2020-02-05 07:20:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|3
1580887500000|2020-02-05 07:25:00|2191.6|2185.6|2190.5|2184.5|2192.6|2186.6|2189.8|2183.8|25
1580887800000|2020-02-05 07:30:00|2190.3|2184.3|2190.5|2184.5|2190.8|2184.8|2190.1|2184.1|8
1580888100000|2020-02-05 07:35:00|2190.3|2184.3|2187.1|2181.1|2191|2185|2186.9|2180.9|23
1580888400000|2020-02-05 07:40:00|2187|2181|2186.6|2180.6|2187.4|2181.4|2185.1|2179.1|27
1580888700000|2020-02-05 07:45:00|2186.4|2180.4|2188.1|2182.1|2188.9|2182.9|2186.4|2180.4|14
1580889000000|2020-02-05 07:50:00|2187.6|2181.6|2184.8|2178.8|2187.6|2181.6|2184.6|2178.6|16
1580889300000|2020-02-05 07:55:00|2184.5|2178.5|2185|2179|2185.3|2179.3|2184.3|2178.3|17
1580889600000|2020-02-05 08:00:00|2184.8|2178.8|2197.3|2191.3|2197.5|2191.5|2183.3|2177.3|59
1580889900000|2020-02-05 08:05:00|2197|2191|2199.5|2193.5|2199.5|2193.5|2195.5|2189.5|26
1580890200000|2020-02-05 08:10:00|2199.3|2193.3|2194.3|2188.3|2200.3|2194.3|2193.8|2187.8|36
1580890500000|2020-02-05 08:15:00|2194.5|2188.5|2194.3|2188.3|2198|2192|2193.3|2187.3|42
1580890800000|2020-02-05 08:20:00|2194|2188|2191.5|2185.5|2194.3|2188.3|2189.5|2183.5|20
1580891100000|2020-02-05 08:25:00|2191.3|2185.3|2191.1|2185.1|2193.3|2187.3|2189.3|2183.3|23
1580891400000|2020-02-05 08:30:00|2190.8|2184.8|2195|2189|2195.1|2189.1|2189.4|2183.4|46
1580891700000|2020-02-05 08:35:00|2194.8|2188.8|2211.4|2205.4|2211.8|2205.8|2194.6|2188.6|113
1580892000000|2020-02-05 08:40:00|2211.6|2205.6|2214.4|2208.4|2215.9|2209.9|2208.6|2202.6|105
1580892300000|2020-02-05 08:45:00|2214.6|2208.6|2209.8|2203.8|2214.6|2208.6|2208.9|2202.9|65
1580892600000|2020-02-05 08:50:00|2209.6|2203.6|2209.1|2203.1|2212.6|2206.6|2208.6|2202.6|43
1580892900000|2020-02-05 08:55:00|2208.9|2202.9|2202.4|2196.4|2210.6|2204.6|2202.4|2196.4|40
1580893200000|2020-02-05 09:00:00|2202.3|2196.3|2206.6|2200.6|2206.9|2200.9|2198.9|2192.9|76
1580893500000|2020-02-05 09:05:00|2206.3|2200.3|2212.9|2206.9|2215.3|2209.3|2206.1|2200.1|100
1580893800000|2020-02-05 09:10:00|2213.3|2207.3|2209|2203|2213.5|2207.5|2208.8|2202.8|62
1580894100000|2020-02-05 09:15:00|2209.3|2203.3|2210.5|2204.5|2215|2209|2208.6|2202.6|95
1580894400000|2020-02-05 09:20:00|2210.8|2204.8|2210.1|2204.1|2213.3|2207.3|2208.5|2202.5|58
1580894700000|2020-02-05 09:25:00|2209.8|2203.8|2212.6|2206.6|2213.9|2207.9|2209.8|2203.8|68
1580895000000|2020-02-05 09:30:00|2212.4|2206.4|2215.3|2209.3|2216|2210|2210.4|2204.4|87
1580895300000|2020-02-05 09:35:00|2215.1|2209.1|2221.5|2215.5|2222.5|2216.5|2214.9|2208.9|77
1580895600000|2020-02-05 09:40:00|2221.3|2215.3|2241.3|2235.3|2241.8|2235.8|2220.6|2214.6|141
1580895900000|2020-02-05 09:45:00|2240.9|2234.9|2233.5|2227.5|2241.5|2235.5|2231|2225|113
1580896200000|2020-02-05 09:50:00|2233.6|2227.6|2234.3|2228.3|2235.1|2229.1|2233.3|2227.3|36
1580896500000|2020-02-05 09:55:00|2234.1|2228.1|2234.4|2228.4|2236.8|2230.8|2232.8|2226.8|36
1580896800000|2020-02-05 10:00:00|2234.1|2228.1|2228.8|2222.8|2234.4|2228.4|2227.3|2221.3|52
1580897100000|2020-02-05 10:05:00|2228.5|2222.5|2225.6|2219.6|2228.8|2222.8|2223.8|2217.8|75
1580897400000|2020-02-05 10:10:00|2226|2220|2232.9|2226.9|2233.5|2227.5|2225.8|2219.8|43
1580897700000|2020-02-05 10:15:00|2232.8|2226.8|2235.3|2229.3|2236.5|2230.5|2232|2226|52
1580898000000|2020-02-05 10:20:00|2235.4|2229.4|2234.1|2228.1|2236.1|2230.1|2233.4|2227.4|25
1580898300000|2020-02-05 10:25:00|2234.4|2228.4|2231.9|2225.9|2234.8|2228.8|2231.9|2225.9|28
1580898600000|2020-02-05 10:30:00|2231.8|2225.8|2230.6|2224.6|2232|2226|2226.9|2220.9|48
1580898900000|2020-02-05 10:35:00|2230.5|2224.5|2232.1|2226.1|2234.3|2228.3|2230.5|2224.5|37
1580899200000|2020-02-05 10:40:00|2231.9|2225.9|2229.8|2223.8|2231.9|2225.9|2228.8|2222.8|35
1580899500000|2020-02-05 10:45:00|2229.5|2223.5|2230.6|2224.6|2231.1|2225.1|2228|2222|21
1580899800000|2020-02-05 10:50:00|2230.5|2224.5|2228.8|2222.8|2230.5|2224.5|2228.5|2222.5|12
1580900100000|2020-02-05 10:55:00|2229|2223|2231|2225|2231.3|2225.3|2229|2223|14
1580900400000|2020-02-05 11:00:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.5|2223.5|11
1580900700000|2020-02-05 11:05:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.8|2222.8|2
1580901000000|2020-02-05 11:10:00|2228.5|2222.5|2229.5|2223.5|2230|2224|2227.8|2221.8|20
1580901300000|2020-02-05 11:15:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.5|2223.5|5
1580901600000|2020-02-05 11:20:00|2229.5|2223.5|2232|2226|2232.3|2226.3|2229.5|2223.5|20
1580901900000|2020-02-05 11:25:00|2232.3|2226.3|2231|2225|2232.8|2226.8|2230|2224|16
1580902200000|2020-02-05 11:30:00|2229.9|2223.9|2227.5|2221.5|2229.9|2223.9|2227.1|2221.1|21
1580902500000|2020-02-05 11:35:00|2227.8|2221.8|2220.8|2214.8|2228.6|2222.6|2220|2214|77
1580902800000|2020-02-05 11:40:00|2220|2214|2220.8|2214.8|2222.3|2216.3|2214.5|2208.5|92
1580903100000|2020-02-05 11:45:00|2220.5|2214.5|2222.8|2216.8|2225.5|2219.5|2219.8|2213.8|41
1580903400000|2020-02-05 11:50:00|2222.5|2216.5|2221.3|2215.3|2222.8|2216.8|2220.3|2214.3|20
1580903700000|2020-02-05 11:55:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2220|2214|9
1580904000000|2020-02-05 12:00:00|2219.9|2213.9|2217.3|2211.3|2220.3|2214.3|2216.5|2210.5|35
1580904300000|2020-02-05 12:05:00|2217.1|2211.1|2217|2211|2218.5|2212.5|2216.8|2210.8|15
1580904600000|2020-02-05 12:10:00|2218.3|2212.3|2220.5|2214.5|2220.5|2214.5|2216.9|2210.9|26
1580904900000|2020-02-05 12:15:00|2220.4|2214.4|2224.8|2218.8|2226.4|2220.4|2219.8|2213.8|45
1580905200000|2020-02-05 12:20:00|2224.5|2218.5|2220.5|2214.5|2224.5|2218.5|2220.5|2214.5|37
1580905500000|2020-02-05 12:25:00|2220.1|2214.1|2220.5|2214.5|2220.8|2214.8|2219.8|2213.8|7
1580905800000|2020-02-05 12:30:00|2221.3|2215.3|2224|2218|2224|2218|2221.3|2215.3|21
1580906100000|2020-02-05 12:35:00|2223.8|2217.8|2223.1|2217.1|2223.8|2217.8|2222.1|2216.1|17
1580906400000|2020-02-05 12:40:00|2223|2217|2221.8|2215.8|2223|2217|2221.5|2215.5|9
1580906700000|2020-02-05 12:45:00|2221.3|2215.3|2223|2217|2223.3|2217.3|2221.3|2215.3|27
1580907000000|2020-02-05 12:50:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2220.3|2214.3|32
1580907300000|2020-02-05 12:55:00|2222.8|2216.8|2220.8|2214.8|2222.8|2216.8|2219.6|2213.6|46
1580907600000|2020-02-05 13:00:00|2220.5|2214.5|2221.3|2215.3|2222.3|2216.3|2219|2213|34
1580907900000|2020-02-05 13:05:00|2221|2215|2220.3|2214.3|2223.5|2217.5|2220.3|2214.3|49
1580908200000|2020-02-05 13:10:00|2220.4|2214.4|2226.8|2220.8|2228.8|2222.8|2220.4|2214.4|67
1580908500000|2020-02-05 13:15:00|2226.9|2220.9|2224.3|2218.3|2228.5|2222.5|2221.5|2215.5|63
1580908800000|2020-02-05 13:20:00|2224.5|2218.5|2231.5|2225.5|2231.8|2225.8|2224.3|2218.3|75
1580909100000|2020-02-05 13:25:00|2231.6|2225.6|2227.5|2221.5|2232.1|2226.1|2225.1|2219.1|58
1580909400000|2020-02-05 13:30:00|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2225.8|2219.8|13
1580909700000|2020-02-05 13:35:00|2226|2220|2225|2219|2228.3|2222.3|2225|2219|18
1580910000000|2020-02-05 13:40:00|2224.3|2218.3|2226.1|2220.1|2226.3|2220.3|2224.3|2218.3|10
1580910300000|2020-02-05 13:45:00|2226|2220|2234|2228|2234.5|2228.5|2226|2220|41
1580910600000|2020-02-05 13:50:00|2234.3|2228.3|2239.3|2233.3|2239.3|2233.3|2234.1|2228.1|86
1580910900000|2020-02-05 13:55:00|2239|2233|2234.8|2228.8|2240.3|2234.3|2231.8|2225.8|56
1580911200000|2020-02-05 14:00:00|2235.8|2229.8|2237.8|2231.8|2239.8|2233.8|2235.5|2229.5|71
1580911500000|2020-02-05 14:05:00|2237.6|2231.6|2236.5|2230.5|2239.8|2233.8|2235|2229|49
1580911800000|2020-02-05 14:10:00|2236.8|2230.8|2232|2226|2237.3|2231.3|2229.5|2223.5|42
1580912100000|2020-02-05 14:15:00|2232.5|2226.5|2229|2223|2233.9|2227.9|2227.4|2221.4|54
1580912400000|2020-02-05 14:20:00|2229.3|2223.3|2226.9|2220.9|2229.3|2223.3|2224.3|2218.3|54
1580912700000|2020-02-05 14:25:00|2227.1|2221.1|2226.9|2220.9|2228.4|2222.4|2222.5|2216.5|77
1580913000000|2020-02-05 14:30:00|2227.1|2221.1|2224.6|2218.6|2227.5|2221.5|2222|2216|61
1580913300000|2020-02-05 14:35:00|2224.8|2218.8|2224.6|2218.6|2227.9|2221.9|2222.9|2216.9|65
1580913600000|2020-02-05 14:40:00|2224.3|2218.3|2226.5|2220.5|2226.5|2220.5|2222.1|2216.1|62
1580913900000|2020-02-05 14:45:00|2226.3|2220.3|2225.5|2219.5|2226.8|2220.8|2222.8|2216.8|64
1580914200000|2020-02-05 14:50:00|2225.8|2219.8|2228.6|2222.6|2229.5|2223.5|2225.4|2219.4|50
1580914500000|2020-02-05 14:55:00|2228|2222|2229|2223|2230.4|2224.4|2223.8|2217.8|66
1580914800000|2020-02-05 15:00:00|2228.8|2222.8|2233.3|2227.3|2234.5|2228.5|2228.6|2222.6|77
1580915100000|2020-02-05 15:05:00|2233.4|2227.4|2231.1|2225.1|2234.5|2228.5|2230.4|2224.4|50
1580915400000|2020-02-05 15:10:00|2230.9|2224.9|2232.1|2226.1|2235.1|2229.1|2230.6|2224.6|62
1580915700000|2020-02-05 15:15:00|2232.4|2226.4|2228.1|2222.1|2234.9|2228.9|2227.9|2221.9|52
1580916000000|2020-02-05 15:20:00|2227.9|2221.9|2227.4|2221.4|2230.9|2224.9|2227.4|2221.4|89
1580916300000|2020-02-05 15:25:00|2227.1|2221.1|2225.4|2219.4|2227.1|2221.1|2223.4|2217.4|74
1580916600000|2020-02-05 15:30:00|2224.9|2218.9|2221.4|2215.4|2226.9|2220.9|2221.4|2215.4|81
1580916900000|2020-02-05 15:35:00|2220.9|2214.9|2221.9|2215.9|2222.6|2216.6|2218.6|2212.6|46
1580917200000|2020-02-05 15:40:00|2222.1|2216.1|2212.6|2206.6|2222.1|2216.1|2211.9|2205.9|68
1580917500000|2020-02-05 15:45:00|2213.1|2207.1|2216.1|2210.1|2218.1|2212.1|2212.1|2206.1|88
1580917800000|2020-02-05 15:50:00|2215.9|2209.9|2214.6|2208.6|2218.6|2212.6|2211.4|2205.4|84
1580918100000|2020-02-05 15:55:00|2214.9|2208.9|2215.4|2209.4|2219.9|2213.9|2210.8|2204.8|109
1580918400000|2020-02-05 16:00:00|2215.6|2209.6|2222.1|2216.1|2222.4|2216.4|2215.4|2209.4|68
1580918700000|2020-02-05 16:05:00|2221.9|2215.9|2219.4|2213.4|2221.9|2215.9|2218.6|2212.6|54
1580919000000|2020-02-05 16:10:00|2220.1|2214.1|2220.6|2214.6|2221.9|2215.9|2218.6|2212.6|24
1580919300000|2020-02-05 16:15:00|2220.9|2214.9|2217.4|2211.4|2220.9|2214.9|2217.4|2211.4|22
1580919600000|2020-02-05 16:20:00|2217.1|2211.1|2217.9|2211.9|2218.4|2212.4|2216.6|2210.6|21
1580919900000|2020-02-05 16:25:00|2217.6|2211.6|2219.9|2213.9|2221.9|2215.9|2217.6|2211.6|31
1580920200000|2020-02-05 16:30:00|2219.6|2213.6|2216.4|2210.4|2219.6|2213.6|2216.1|2210.1|14
1580920500000|2020-02-05 16:35:00|2216.6|2210.6|2217.9|2211.9|2217.9|2211.9|2216.6|2210.6|8
1580920800000|2020-02-05 16:40:00|2217.6|2211.6|2216.6|2210.6|2217.9|2211.9|2216.1|2210.1|16
1580921100000|2020-02-05 16:45:00|2216.9|2210.9|2220.4|2214.4|2221.6|2215.6|2216.9|2210.9|36
1580921400000|2020-02-05 16:50:00|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.1|2213.1|11
1580921700000|2020-02-05 16:55:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.1|2212.1|18
1580922000000|2020-02-05 17:00:00|2218.6|2212.6|2220.4|2214.4|2220.4|2214.4|2218.4|2212.4|22
1580922300000|2020-02-05 17:05:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|4
1580922600000|2020-02-05 17:10:00|2221.1|2215.1|2223.1|2217.1|2223.1|2217.1|2221.1|2215.1|5
1580922900000|2020-02-05 17:15:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|3
1580923200000|2020-02-05 17:20:00|2221.9|2215.9|2220.4|2214.4|2221.9|2215.9|2220.4|2214.4|7
1580923500000|2020-02-05 17:25:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1580923800000|2020-02-05 17:30:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1580924100000|2020-02-05 17:35:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1580924400000|2020-02-05 17:40:00|2219.4|2213.4|2218.1|2212.1|2219.4|2213.4|2218.1|2212.1|8
1580924700000|2020-02-05 17:45:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1580925000000|2020-02-05 17:50:00|2218.6|2212.6|2218.6|2212.6|2219.4|2213.4|2218.1|2212.1|12
1580925300000|2020-02-05 17:55:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|9
1580950800000|2020-02-06 01:00:00|2223.9|2217.9|2225.6|2219.6|2225.6|2219.6|2221.9|2215.9|19
1580951100000|2020-02-06 01:05:00|2225.9|2219.9|2233.4|2227.4|2235.1|2229.1|2225.9|2219.9|49
1580951400000|2020-02-06 01:10:00|2233.6|2227.6|2234.4|2228.4|2238.6|2232.6|2233.4|2227.4|58
1580951700000|2020-02-06 01:15:00|2234.6|2228.6|2238.1|2232.1|2238.1|2232.1|2234.6|2228.6|79
1580952000000|2020-02-06 01:20:00|2238.4|2232.4|2233.6|2227.6|2238.4|2232.4|2231.4|2225.4|78
1580952300000|2020-02-06 01:25:00|2233.9|2227.9|2231.9|2225.9|2234.4|2228.4|2229.6|2223.6|19
1580952600000|2020-02-06 01:30:00|2231.6|2225.6|2229.4|2223.4|2231.6|2225.6|2229.1|2223.1|35
1580952900000|2020-02-06 01:35:00|2229.6|2223.6|2232.4|2226.4|2232.4|2226.4|2229.6|2223.6|10
1580953200000|2020-02-06 01:40:00|2232.1|2226.1|2231.4|2225.4|2232.1|2226.1|2230.9|2224.9|8
1580953500000|2020-02-06 01:45:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|12
1580953800000|2020-02-06 01:50:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.6|2224.6|6
1580954100000|2020-02-06 01:55:00|2230.6|2224.6|2231.6|2225.6|2231.6|2225.6|2230.4|2224.4|9
1580954400000|2020-02-06 02:00:00|2231.9|2225.9|2232.9|2226.9|2233.1|2227.1|2231.9|2225.9|11
1580954700000|2020-02-06 02:05:00|2233.1|2227.1|2234.6|2228.6|2234.6|2228.6|2233.1|2227.1|6
1580955000000|2020-02-06 02:10:00|2234.9|2228.9|2236.4|2230.4|2236.6|2230.6|2233.9|2227.9|12
1580955300000|2020-02-06 02:15:00|2236.6|2230.6|2236.9|2230.9|2237.6|2231.6|2236.4|2230.4|8
1580955600000|2020-02-06 02:20:00|2236.6|2230.6|2239.1|2233.1|2239.1|2233.1|2236.6|2230.6|11
1580955900000|2020-02-06 02:25:00|2239.4|2233.4|2239.1|2233.1|2240.4|2234.4|2238.4|2232.4|12
1580956200000|2020-02-06 02:30:00|2238.9|2232.9|2237.6|2231.6|2239.1|2233.1|2234.4|2228.4|72
1580956500000|2020-02-06 02:35:00|2237.9|2231.9|2244.4|2238.4|2244.4|2238.4|2237.4|2231.4|57
1580956800000|2020-02-06 02:40:00|2245.1|2239.1|2242.9|2236.9|2246.4|2240.4|2240.6|2234.6|47
1580957100000|2020-02-06 02:45:00|2242.4|2236.4|2240.9|2234.9|2242.4|2236.4|2240.9|2234.9|8
1580957400000|2020-02-06 02:50:00|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|4
1580957700000|2020-02-06 02:55:00|2240.4|2234.4|2239.1|2233.1|2240.4|2234.4|2237.9|2231.9|18
1580958000000|2020-02-06 03:00:00|2238.9|2232.9|2240.4|2234.4|2241.9|2235.9|2238.9|2232.9|14
1580958300000|2020-02-06 03:05:00|2241.6|2235.6|2242.9|2236.9|2243.4|2237.4|2241.1|2235.1|21
1580958600000|2020-02-06 03:10:00|2243.1|2237.1|2243.1|2237.1|2244.4|2238.4|2242.4|2236.4|29
1580958900000|2020-02-06 03:15:00|2243.4|2237.4|2244.6|2238.6|2245.1|2239.1|2243.4|2237.4|18
1580959200000|2020-02-06 03:20:00|2244.9|2238.9|2243.1|2237.1|2245.1|2239.1|2242.9|2236.9|24
1580959500000|2020-02-06 03:25:00|2242.6|2236.6|2239.4|2233.4|2243.6|2237.6|2239.1|2233.1|32
1580959800000|2020-02-06 03:30:00|2239.6|2233.6|2238.6|2232.6|2239.9|2233.9|2237.9|2231.9|29
1580960100000|2020-02-06 03:35:00|2238.4|2232.4|2242.9|2236.9|2242.9|2236.9|2238.4|2232.4|22
1580960400000|2020-02-06 03:40:00|2242.1|2236.1|2241.1|2235.1|2242.1|2236.1|2241.1|2235.1|4
1580960700000|2020-02-06 03:45:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|3
1580961000000|2020-02-06 03:50:00|2241.1|2235.1|2237.1|2231.1|2241.1|2235.1|2237.1|2231.1|15
1580961300000|2020-02-06 03:55:00|2236.9|2230.9|2234.6|2228.6|2236.9|2230.9|2234.1|2228.1|8
1580961600000|2020-02-06 04:00:00|2234.4|2228.4|2235.6|2229.6|2236.1|2230.1|2232.6|2226.6|25
1580961900000|2020-02-06 04:05:00|2235.1|2229.1|2237.1|2231.1|2237.1|2231.1|2235.1|2229.1|8
1580962200000|2020-02-06 04:10:00|2238|2232|2239.6|2233.6|2240.1|2234.1|2237.8|2231.8|17
1580962800000|2020-02-06 04:20:00|2239.9|2233.9|2240.6|2234.6|2240.9|2234.9|2239.9|2233.9|15
1580963100000|2020-02-06 04:25:00|2240.1|2234.1|2239.6|2233.6|2240.1|2234.1|2239.4|2233.4|10
1580963400000|2020-02-06 04:30:00|2239.9|2233.9|2239.9|2233.9|2240.6|2234.6|2239.4|2233.4|19
1580963700000|2020-02-06 04:35:00|2240.6|2234.6|2239.6|2233.6|2240.6|2234.6|2239.1|2233.1|5
1580964000000|2020-02-06 04:40:00|2239.4|2233.4|2240.1|2234.1|2240.1|2234.1|2239.4|2233.4|14
1580964300000|2020-02-06 04:45:00|2239.9|2233.9|2240.6|2234.6|2240.6|2234.6|2239.9|2233.9|7
1580964600000|2020-02-06 04:50:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1580964900000|2020-02-06 04:55:00|2241.4|2235.4|2241.1|2235.1|2242.4|2236.4|2241.1|2235.1|11
1580965200000|2020-02-06 05:00:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1580965500000|2020-02-06 05:05:00|2240.9|2234.9|2241.6|2235.6|2242.1|2236.1|2240.4|2234.4|9
1580965800000|2020-02-06 05:10:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1580966100000|2020-02-06 05:15:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1580966400000|2020-02-06 05:20:00|2241.9|2235.9|2242.1|2236.1|2242.1|2236.1|2241.9|2235.9|2
1580966700000|2020-02-06 05:25:00|2241.9|2235.9|2241.6|2235.6|2242.1|2236.1|2241.6|2235.6|6
1580967000000|2020-02-06 05:30:00|2241.9|2235.9|2244.9|2238.9|2245.1|2239.1|2241.6|2235.6|25
1580967300000|2020-02-06 05:35:00|2245.1|2239.1|2244.6|2238.6|2246.4|2240.4|2243.6|2237.6|35
1580967600000|2020-02-06 05:40:00|2244.1|2238.1|2242.6|2236.6|2244.6|2238.6|2242.6|2236.6|59
1580967900000|2020-02-06 05:45:00|2242.9|2236.9|2243.4|2237.4|2244.6|2238.6|2242.9|2236.9|101
1580968200000|2020-02-06 05:50:00|2243.1|2237.1|2239.4|2233.4|2243.1|2237.1|2239.4|2233.4|39
1580968500000|2020-02-06 05:55:00|2238.6|2232.6|2241.9|2235.9|2243.1|2237.1|2238.4|2232.4|35
1580968800000|2020-02-06 06:00:00|2241.6|2235.6|2242.1|2236.1|2242.1|2236.1|2240.4|2234.4|28
1580969100000|2020-02-06 06:05:00|2241.9|2235.9|2240.6|2234.6|2241.9|2235.9|2240.6|2234.6|20
1580969400000|2020-02-06 06:10:00|2240.9|2234.9|2240.9|2234.9|2242.1|2236.1|2240.6|2234.6|19
1580969700000|2020-02-06 06:15:00|2240.6|2234.6|2238.9|2232.9|2241.1|2235.1|2238.6|2232.6|22
1580970000000|2020-02-06 06:20:00|2238.6|2232.6|2239.4|2233.4|2239.6|2233.6|2238.6|2232.6|32
1580970300000|2020-02-06 06:25:00|2239.1|2233.1|2239.4|2233.4|2239.6|2233.6|2238.1|2232.1|42
1580970600000|2020-02-06 06:30:00|2239.6|2233.6|2238.9|2232.9|2239.6|2233.6|2238.4|2232.4|20
1580970900000|2020-02-06 06:35:00|2238.6|2232.6|2237.6|2231.6|2239.1|2233.1|2236.9|2230.9|28
1580971200000|2020-02-06 06:40:00|2237.4|2231.4|2238.4|2232.4|2238.4|2232.4|2237.1|2231.1|7
1580971500000|2020-02-06 06:45:00|2238.6|2232.6|2237.4|2231.4|2238.9|2232.9|2237.1|2231.1|15
1580971800000|2020-02-06 06:50:00|2237.1|2231.1|2238.1|2232.1|2238.1|2232.1|2237.1|2231.1|23
1580972100000|2020-02-06 06:55:00|2237.9|2231.9|2237.9|2231.9|2238.1|2232.1|2237.1|2231.1|19
1580972400000|2020-02-06 07:00:00|2237.6|2231.6|2231.4|2225.4|2237.6|2231.6|2231.4|2225.4|22
1580972700000|2020-02-06 07:05:00|2231.1|2225.1|2229.9|2223.9|2232.4|2226.4|2229.9|2223.9|19
1580973000000|2020-02-06 07:10:00|2229.4|2223.4|2228.6|2222.6|2229.9|2223.9|2226.6|2220.6|24
1580973300000|2020-02-06 07:15:00|2228.9|2222.9|2224.4|2218.4|2228.9|2222.9|2224.4|2218.4|25
1580973600000|2020-02-06 07:20:00|2224.6|2218.6|2228.6|2222.6|2229.6|2223.6|2224.6|2218.6|22
1580973900000|2020-02-06 07:25:00|2228.9|2222.9|2230.1|2224.1|2230.1|2224.1|2228.4|2222.4|10
1580974200000|2020-02-06 07:30:00|2229.9|2223.9|2227.9|2221.9|2229.9|2223.9|2227.4|2221.4|33
1580974500000|2020-02-06 07:35:00|2227.6|2221.6|2227.4|2221.4|2228.6|2222.6|2225.1|2219.1|18
1580974800000|2020-02-06 07:40:00|2227.1|2221.1|2220.6|2214.6|2227.1|2221.1|2220.6|2214.6|31
1580975100000|2020-02-06 07:45:00|2220.9|2214.9|2215.4|2209.4|2222.1|2216.1|2215.4|2209.4|40
1580975400000|2020-02-06 07:50:00|2216.1|2210.1|2222.6|2216.6|2222.6|2216.6|2214.4|2208.4|48
1580975700000|2020-02-06 07:55:00|2222.1|2216.1|2220.4|2214.4|2224.6|2218.6|2220.4|2214.4|31
1580976000000|2020-02-06 08:00:00|2220.1|2214.1|2222.1|2216.1|2226.1|2220.1|2220.1|2214.1|51
1580976300000|2020-02-06 08:05:00|2222.4|2216.4|2219.4|2213.4|2224.1|2218.1|2219.4|2213.4|45
1580976600000|2020-02-06 08:10:00|2219.6|2213.6|2221.6|2215.6|2222.1|2216.1|2219.4|2213.4|29
1580976900000|2020-02-06 08:15:00|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2219.9|2213.9|25
1580977200000|2020-02-06 08:20:00|2221.6|2215.6|2221.6|2215.6|2223.9|2217.9|2220.6|2214.6|26
1580977500000|2020-02-06 08:25:00|2221.4|2215.4|2220.6|2214.6|2221.9|2215.9|2220.1|2214.1|15
1580977800000|2020-02-06 08:30:00|2220.4|2214.4|2219.1|2213.1|2222.1|2216.1|2219.1|2213.1|30
1580978100000|2020-02-06 08:35:00|2218.9|2212.9|2220.9|2214.9|2220.9|2214.9|2217.6|2211.6|18
1580978400000|2020-02-06 08:40:00|2221.1|2215.1|2221.9|2215.9|2222.4|2216.4|2219.9|2213.9|19
1580978700000|2020-02-06 08:45:00|2221.6|2215.6|2224.4|2218.4|2224.4|2218.4|2221.4|2215.4|20
1580979000000|2020-02-06 08:50:00|2224.6|2218.6|2226.4|2220.4|2227.6|2221.6|2224.4|2218.4|29
1580979300000|2020-02-06 08:55:00|2226.6|2220.6|2223.6|2217.6|2226.6|2220.6|2223.6|2217.6|17
1580979600000|2020-02-06 09:00:00|2223.9|2217.9|2214.9|2208.9|2226.1|2220.1|2214.1|2208.1|101
1580979900000|2020-02-06 09:05:00|2214.6|2208.6|2210.6|2204.6|2215.9|2209.9|2209.4|2203.4|76
1580980200000|2020-02-06 09:10:00|2210.1|2204.1|2203.9|2197.9|2210.4|2204.4|2201.6|2195.6|61
1580980500000|2020-02-06 09:15:00|2204.1|2198.1|2190.4|2184.4|2204.6|2198.6|2190.1|2184.1|106
1580980800000|2020-02-06 09:20:00|2190.1|2184.1|2191.6|2185.6|2195.6|2189.6|2189.6|2183.6|81
1580981100000|2020-02-06 09:25:00|2191.9|2185.9|2186.9|2180.9|2195.1|2189.1|2185.6|2179.6|86
1580981400000|2020-02-06 09:30:00|2187.4|2181.4|2191.1|2185.1|2191.1|2185.1|2186.6|2180.6|50
1580981700000|2020-02-06 09:35:00|2191.4|2185.4|2193.6|2187.6|2197.4|2191.4|2191.1|2185.1|58
1580982000000|2020-02-06 09:40:00|2193.9|2187.9|2196.9|2190.9|2197.4|2191.4|2193.9|2187.9|27
1580982300000|2020-02-06 09:45:00|2196.6|2190.6|2199.1|2193.1|2199.1|2193.1|2195.1|2189.1|28
1580982600000|2020-02-06 09:50:00|2199.4|2193.4|2198.1|2192.1|2200.4|2194.4|2196.4|2190.4|43
1580982900000|2020-02-06 09:55:00|2197.9|2191.9|2199.1|2193.1|2200.6|2194.6|2197.4|2191.4|36
1580983200000|2020-02-06 10:00:00|2199.4|2193.4|2198.6|2192.6|2200.1|2194.1|2197.1|2191.1|35
1580983500000|2020-02-06 10:05:00|2198.1|2192.1|2197.9|2191.9|2199.6|2193.6|2197.4|2191.4|25
1580983800000|2020-02-06 10:10:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.4|2190.4|19
1580984100000|2020-02-06 10:15:00|2197.6|2191.6|2198.9|2192.9|2198.9|2192.9|2196.4|2190.4|16
1580984400000|2020-02-06 10:20:00|2198.6|2192.6|2197.4|2191.4|2198.6|2192.6|2197.1|2191.1|8
1580984700000|2020-02-06 10:25:00|2198.1|2192.1|2196.6|2190.6|2198.4|2192.4|2196.6|2190.6|18
1580985000000|2020-02-06 10:30:00|2196.4|2190.4|2195.9|2189.9|2197.4|2191.4|2195.6|2189.6|15
1580985300000|2020-02-06 10:35:00|2196.1|2190.1|2194.6|2188.6|2196.1|2190.1|2194.6|2188.6|9
1580985600000|2020-02-06 10:40:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1580985900000|2020-02-06 10:45:00|2195.1|2189.1|2196.9|2190.9|2197.4|2191.4|2194.9|2188.9|8
1580986200000|2020-02-06 10:50:00|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2194.6|2188.6|11
1580986500000|2020-02-06 10:55:00|2195.6|2189.6|2194.6|2188.6|2195.6|2189.6|2193.1|2187.1|23
1580986800000|2020-02-06 11:00:00|2194.4|2188.4|2197.1|2191.1|2197.4|2191.4|2194.4|2188.4|8
1580987100000|2020-02-06 11:05:00|2196.9|2190.9|2196.4|2190.4|2197.6|2191.6|2196.1|2190.1|9
1580987400000|2020-02-06 11:10:00|2196.6|2190.6|2197.1|2191.1|2198.1|2192.1|2196.6|2190.6|9
1580987700000|2020-02-06 11:15:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.1|2190.1|11
1580988000000|2020-02-06 11:20:00|2197.6|2191.6|2196.4|2190.4|2197.9|2191.9|2196.4|2190.4|6
1580988300000|2020-02-06 11:25:00|2196.6|2190.6|2195.4|2189.4|2197.1|2191.1|2195.4|2189.4|8
1580988600000|2020-02-06 11:30:00|2195.1|2189.1|2197.6|2191.6|2197.6|2191.6|2194.9|2188.9|16
1580988900000|2020-02-06 11:35:00|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2195.1|2189.1|14
1580989200000|2020-02-06 11:40:00|2196.6|2190.6|2197.4|2191.4|2197.9|2191.9|2196.1|2190.1|20
1580989500000|2020-02-06 11:45:00|2197.1|2191.1|2197.4|2191.4|2197.6|2191.6|2196.6|2190.6|13
1580989800000|2020-02-06 11:50:00|2197.6|2191.6|2197.9|2191.9|2198.4|2192.4|2197.6|2191.6|7
1580990100000|2020-02-06 11:55:00|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2198.1|2192.1|3
1580990400000|2020-02-06 12:00:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.4|2192.4|7
1580990700000|2020-02-06 12:05:00|2199.1|2193.1|2200.1|2194.1|2200.1|2194.1|2199.1|2193.1|5
1580991000000|2020-02-06 12:10:00|2200.4|2194.4|2204.4|2198.4|2204.4|2198.4|2200.4|2194.4|18
1580991300000|2020-02-06 12:15:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2202.4|2196.4|15
1580991600000|2020-02-06 12:20:00|2203.1|2197.1|2201.6|2195.6|2203.1|2197.1|2201.1|2195.1|16
1580991900000|2020-02-06 12:25:00|2201.9|2195.9|2204.4|2198.4|2204.4|2198.4|2201.4|2195.4|13
1580992200000|2020-02-06 12:30:00|2204.1|2198.1|2202.9|2196.9|2204.6|2198.6|2202.1|2196.1|20
1580992500000|2020-02-06 12:35:00|2203.1|2197.1|2201.6|2195.6|2203.1|2197.1|2200.1|2194.1|14
1580992800000|2020-02-06 12:40:00|2201.9|2195.9|2201.9|2195.9|2203.6|2197.6|2201.4|2195.4|14
1580993100000|2020-02-06 12:45:00|2201.6|2195.6|2200.4|2194.4|2202.6|2196.6|2200.1|2194.1|18
1580993400000|2020-02-06 12:50:00|2199.6|2193.6|2205.9|2199.9|2206.6|2200.6|2198.4|2192.4|39
1580993700000|2020-02-06 12:55:00|2205.6|2199.6|2208.9|2202.9|2208.9|2202.9|2204.9|2198.9|67
1580994000000|2020-02-06 13:00:00|2207.9|2201.9|2209.1|2203.1|2209.9|2203.9|2205.1|2199.1|47
1580994300000|2020-02-06 13:05:00|2208.9|2202.9|2204.4|2198.4|2208.9|2202.9|2202.9|2196.9|46
1580994600000|2020-02-06 13:10:00|2204.1|2198.1|2200.4|2194.4|2205.6|2199.6|2200.1|2194.1|50
1580994900000|2020-02-06 13:15:00|2200.9|2194.9|2199.4|2193.4|2202.1|2196.1|2198.6|2192.6|42
1580995200000|2020-02-06 13:20:00|2199.1|2193.1|2201.6|2195.6|2202.4|2196.4|2197.9|2191.9|51
1580995500000|2020-02-06 13:25:00|2201.4|2195.4|2200.6|2194.6|2201.6|2195.6|2198.4|2192.4|56
1580995800000|2020-02-06 13:30:00|2201.8|2195.8|2198.9|2192.9|2203.9|2197.9|2198.1|2192.1|48
1580996100000|2020-02-06 13:35:00|2198.6|2192.6|2198.1|2192.1|2199.6|2193.6|2197.9|2191.9|31
1580996400000|2020-02-06 13:40:00|2197.9|2191.9|2200.6|2194.6|2201.4|2195.4|2197.9|2191.9|26
1580996700000|2020-02-06 13:45:00|2200.4|2194.4|2197.1|2191.1|2200.4|2194.4|2194.6|2188.6|60
1580997000000|2020-02-06 13:50:00|2196.9|2190.9|2193.6|2187.6|2196.9|2190.9|2193.6|2187.6|33
1580997300000|2020-02-06 13:55:00|2194.1|2188.1|2198.1|2192.1|2198.4|2192.4|2194.1|2188.1|38
1580997600000|2020-02-06 14:00:00|2197.9|2191.9|2198.4|2192.4|2200.6|2194.6|2196.9|2190.9|48
1580997900000|2020-02-06 14:05:00|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2196.1|2190.1|20
1580998200000|2020-02-06 14:10:00|2198.6|2192.6|2199.4|2193.4|2200.1|2194.1|2198.6|2192.6|22
1580998500000|2020-02-06 14:15:00|2199.1|2193.1|2199.1|2193.1|2200.1|2194.1|2198.6|2192.6|17
1580998800000|2020-02-06 14:20:00|2198.9|2192.9|2198.9|2192.9|2199.9|2193.9|2198.6|2192.6|15
1580999100000|2020-02-06 14:25:00|2198.6|2192.6|2200.1|2194.1|2201.4|2195.4|2198.1|2192.1|19
1580999400000|2020-02-06 14:30:00|2200.4|2194.4|2199.9|2193.9|2202.9|2196.9|2198.6|2192.6|71
1580999700000|2020-02-06 14:35:00|2199.6|2193.6|2201.6|2195.6|2204.1|2198.1|2199.4|2193.4|46
1581000000000|2020-02-06 14:40:00|2201.4|2195.4|2201.1|2195.1|2201.6|2195.6|2199.1|2193.1|39
1581000300000|2020-02-06 14:45:00|2201.9|2195.9|2201.1|2195.1|2203.6|2197.6|2199.6|2193.6|50
1581000600000|2020-02-06 14:50:00|2200.9|2194.9|2201.1|2195.1|2202.1|2196.1|2200.1|2194.1|31
1581000900000|2020-02-06 14:55:00|2201.4|2195.4|2205.1|2199.1|2205.6|2199.6|2201.4|2195.4|54
1581001200000|2020-02-06 15:00:00|2204.9|2198.9|2206.4|2200.4|2206.4|2200.4|2202.6|2196.6|48
1581001500000|2020-02-06 15:05:00|2205.9|2199.9|2205.4|2199.4|2206.6|2200.6|2204.9|2198.9|30
1581001800000|2020-02-06 15:10:00|2205.6|2199.6|2205.9|2199.9|2208.9|2202.9|2204.6|2198.6|43
1581002100000|2020-02-06 15:15:00|2206.1|2200.1|2204.4|2198.4|2206.1|2200.1|2200.4|2194.4|57
1581002400000|2020-02-06 15:20:00|2204.6|2198.6|2207.4|2201.4|2207.6|2201.6|2203.6|2197.6|38
1581002700000|2020-02-06 15:25:00|2207.1|2201.1|2208.1|2202.1|2209.4|2203.4|2207.1|2201.1|44
1581003000000|2020-02-06 15:30:00|2207.4|2201.4|2206.6|2200.6|2208.1|2202.1|2205.9|2199.9|22
1581003300000|2020-02-06 15:35:00|2206.4|2200.4|2210.4|2204.4|2211.9|2205.9|2206.1|2200.1|56
1581003600000|2020-02-06 15:40:00|2210.1|2204.1|2208.6|2202.6|2211.1|2205.1|2208.6|2202.6|32
1581003900000|2020-02-06 15:45:00|2208.4|2202.4|2211.9|2205.9|2213.6|2207.6|2208.4|2202.4|36
1581004200000|2020-02-06 15:50:00|2211.6|2205.6|2206.6|2200.6|2211.6|2205.6|2206.6|2200.6|40
1581004500000|2020-02-06 15:55:00|2206.4|2200.4|2209.9|2203.9|2211.1|2205.1|2202.1|2196.1|80
1581004800000|2020-02-06 16:00:00|2209.6|2203.6|2211.9|2205.9|2213.1|2207.1|2208.9|2202.9|44
1581005100000|2020-02-06 16:05:00|2211.4|2205.4|2212.4|2206.4|2212.4|2206.4|2209.9|2203.9|38
1581005400000|2020-02-06 16:10:00|2212.1|2206.1|2209.9|2203.9|2212.1|2206.1|2209.1|2203.1|32
1581005700000|2020-02-06 16:15:00|2209.6|2203.6|2210.1|2204.1|2210.4|2204.4|2206.6|2200.6|32
1581006000000|2020-02-06 16:20:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2208.6|2202.6|15
1581006300000|2020-02-06 16:25:00|2210.1|2204.1|2211.4|2205.4|2211.4|2205.4|2207.6|2201.6|25
1581006600000|2020-02-06 16:30:00|2211.1|2205.1|2208.9|2202.9|2211.1|2205.1|2208.6|2202.6|28
1581006900000|2020-02-06 16:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2207.4|2201.4|14
1581007200000|2020-02-06 16:40:00|2208.9|2202.9|2208.6|2202.6|2210.1|2204.1|2208.6|2202.6|19
1581007500000|2020-02-06 16:45:00|2208.9|2202.9|2207.4|2201.4|2209.4|2203.4|2207.4|2201.4|14
1581007800000|2020-02-06 16:50:00|2207.6|2201.6|2207.9|2201.9|2208.1|2202.1|2207.4|2201.4|8
1581008100000|2020-02-06 16:55:00|2207.6|2201.6|2209.4|2203.4|2209.6|2203.6|2207.4|2201.4|9
1581008400000|2020-02-06 17:00:00|2209.6|2203.6|2208.6|2202.6|2209.6|2203.6|2208.4|2202.4|18
1581008700000|2020-02-06 17:05:00|2208.4|2202.4|2207.9|2201.9|2208.6|2202.6|2207.9|2201.9|7
1581009000000|2020-02-06 17:10:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.4|2201.4|6
1581009600000|2020-02-06 17:20:00|2208.1|2202.1|2208.4|2202.4|2208.6|2202.6|2208.1|2202.1|3
1581009900000|2020-02-06 17:25:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581010200000|2020-02-06 17:30:00|2209.1|2203.1|2210.4|2204.4|2210.4|2204.4|2209.1|2203.1|5
1581010500000|2020-02-06 17:35:00|2210.1|2204.1|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|8
1581010800000|2020-02-06 17:40:00|2212.1|2206.1|2213.4|2207.4|2213.4|2207.4|2212.1|2206.1|6
1581011100000|2020-02-06 17:45:00|2213.6|2207.6|2213.1|2207.1|2213.9|2207.9|2213.1|2207.1|5
1581011400000|2020-02-06 17:50:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|6
1581011700000|2020-02-06 17:55:00|2214.5|2208.5|2212.9|2206.9|2214.5|2208.5|2212.9|2206.9|8
1581037200000|2020-02-07 01:00:00|2214.4|2208.4|2215.1|2209.1|2218.9|2212.9|2213.1|2207.1|121
1581037500000|2020-02-07 01:05:00|2214.9|2208.9|2217.1|2211.1|2217.1|2211.1|2213.1|2207.1|34
1581037800000|2020-02-07 01:10:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2214.6|2208.6|22
1581038100000|2020-02-07 01:15:00|2218.1|2212.1|2218.1|2212.1|2220.1|2214.1|2217.4|2211.4|27
1581038400000|2020-02-07 01:20:00|2217.6|2211.6|2217.6|2211.6|2218.6|2212.6|2216.9|2210.9|23
1581038700000|2020-02-07 01:25:00|2217.4|2211.4|2218.1|2212.1|2218.4|2212.4|2216.4|2210.4|41
1581039000000|2020-02-07 01:30:00|2218.4|2212.4|2219.9|2213.9|2220.1|2214.1|2218.1|2212.1|17
1581039300000|2020-02-07 01:35:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2219.4|2213.4|23
1581039600000|2020-02-07 01:40:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2219.9|2213.9|9
1581039900000|2020-02-07 01:45:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2218.9|2212.9|17
1581040200000|2020-02-07 01:50:00|2220.1|2214.1|2217.1|2211.1|2220.4|2214.4|2217.1|2211.1|30
1581040500000|2020-02-07 01:55:00|2217.6|2211.6|2219.1|2213.1|2219.1|2213.1|2217.4|2211.4|15
1581040800000|2020-02-07 02:00:00|2219.4|2213.4|2219.6|2213.6|2220.1|2214.1|2219.4|2213.4|8
1581041100000|2020-02-07 02:05:00|2219.9|2213.9|2224.4|2218.4|2224.4|2218.4|2218.4|2212.4|41
1581041400000|2020-02-07 02:10:00|2224.1|2218.1|2223.4|2217.4|2224.6|2218.6|2223.1|2217.1|15
1581041700000|2020-02-07 02:15:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.1|2216.1|8
1581042000000|2020-02-07 02:20:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1581042300000|2020-02-07 02:25:00|2222.6|2216.6|2220.6|2214.6|2222.6|2216.6|2220.6|2214.6|7
1581042600000|2020-02-07 02:30:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.4|2214.4|9
1581042900000|2020-02-07 02:35:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|3
1581043200000|2020-02-07 02:40:00|2220.1|2214.1|2220.1|2214.1|2221.4|2215.4|2219.1|2213.1|20
1581043500000|2020-02-07 02:45:00|2219.9|2213.9|2219.9|2213.9|2220.6|2214.6|2219.4|2213.4|27
1581043800000|2020-02-07 02:50:00|2219.6|2213.6|2219.1|2213.1|2219.9|2213.9|2219.1|2213.1|7
1581044100000|2020-02-07 02:55:00|2218.9|2212.9|2214.9|2208.9|2218.9|2212.9|2214.9|2208.9|23
1581044400000|2020-02-07 03:00:00|2214.6|2208.6|2211.6|2205.6|2216.1|2210.1|2211.4|2205.4|23
1581044700000|2020-02-07 03:05:00|2211.1|2205.1|2209.6|2203.6|2213.4|2207.4|2209.4|2203.4|61
1581045000000|2020-02-07 03:10:00|2210.1|2204.1|2211.9|2205.9|2212.4|2206.4|2210.1|2204.1|22
1581045300000|2020-02-07 03:15:00|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2211.9|2205.9|209
1581045600000|2020-02-07 03:20:00|2212.9|2206.9|2211.9|2205.9|2214.1|2208.1|2211.6|2205.6|30
1581045900000|2020-02-07 03:25:00|2212.4|2206.4|2211.6|2205.6|2212.6|2206.6|2211.1|2205.1|30
1581046200000|2020-02-07 03:30:00|2211.4|2205.4|2208.4|2202.4|2211.4|2205.4|2207.4|2201.4|19
1581046500000|2020-02-07 03:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581046800000|2020-02-07 03:40:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1581047100000|2020-02-07 03:45:00|2207.9|2201.9|2208.1|2202.1|2208.6|2202.6|2207.9|2201.9|8
1581047400000|2020-02-07 03:50:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581047700000|2020-02-07 03:55:00|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1581048000000|2020-02-07 04:00:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1581048600000|2020-02-07 04:10:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|5
1581048900000|2020-02-07 04:15:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|4
1581049200000|2020-02-07 04:20:00|2208.6|2202.6|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|8
1581049500000|2020-02-07 04:25:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|4
1581049800000|2020-02-07 04:30:00|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1581050100000|2020-02-07 04:35:00|2208.6|2202.6|2208.6|2202.6|2209.1|2203.1|2208.6|2202.6|6
1581050400000|2020-02-07 04:40:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|4
1581050700000|2020-02-07 04:45:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|4
1581051000000|2020-02-07 04:50:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|6
1581051300000|2020-02-07 04:55:00|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2207.4|2201.4|4
1581051600000|2020-02-07 05:00:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1581051900000|2020-02-07 05:05:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1581052200000|2020-02-07 05:10:00|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|2
1581053100000|2020-02-07 05:25:00|2207.5|2201.5|2207.4|2201.4|2207.6|2201.6|2206.4|2200.4|7
1581053400000|2020-02-07 05:30:00|2207.6|2201.6|2208.6|2202.6|2210.4|2204.4|2207.4|2201.4|23
1581053700000|2020-02-07 05:35:00|2208.9|2202.9|2210.6|2204.6|2210.6|2204.6|2208.9|2202.9|24
1581054000000|2020-02-07 05:40:00|2210.4|2204.4|2211.6|2205.6|2212.6|2206.6|2210.4|2204.4|20
1581054300000|2020-02-07 05:45:00|2211.9|2205.9|2213.6|2207.6|2214.1|2208.1|2211.9|2205.9|22
1581054600000|2020-02-07 05:50:00|2214.1|2208.1|2213.1|2207.1|2214.4|2208.4|2212.4|2206.4|14
1581054900000|2020-02-07 05:55:00|2212.9|2206.9|2212.6|2206.6|2213.1|2207.1|2211.4|2205.4|40
1581055200000|2020-02-07 06:00:00|2212.1|2206.1|2211.4|2205.4|2212.6|2206.6|2211.1|2205.1|26
1581055500000|2020-02-07 06:05:00|2211.1|2205.1|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|24
1581055800000|2020-02-07 06:10:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|19
1581056100000|2020-02-07 06:15:00|2211.6|2205.6|2210.4|2204.4|2211.6|2205.6|2209.6|2203.6|56
1581056400000|2020-02-07 06:20:00|2210.6|2204.6|2211.1|2205.1|2211.4|2205.4|2209.6|2203.6|35
1581056700000|2020-02-07 06:25:00|2210.9|2204.9|2213.6|2207.6|2214.4|2208.4|2210.6|2204.6|75
1581057000000|2020-02-07 06:30:00|2213.4|2207.4|2210.4|2204.4|2213.6|2207.6|2210.4|2204.4|43
1581057300000|2020-02-07 06:35:00|2210.9|2204.9|2212.1|2206.1|2212.4|2206.4|2210.4|2204.4|10
1581057600000|2020-02-07 06:40:00|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|3
1581057900000|2020-02-07 06:45:00|2211.6|2205.6|2210.9|2204.9|2213.1|2207.1|2210.6|2204.6|112
1581058200000|2020-02-07 06:50:00|2211.4|2205.4|2211.4|2205.4|2212.9|2206.9|2211.4|2205.4|32
1581058500000|2020-02-07 06:55:00|2211.1|2205.1|2210.1|2204.1|2211.1|2205.1|2209.6|2203.6|10
1581058800000|2020-02-07 07:00:00|2209.9|2203.9|2207.1|2201.1|2209.9|2203.9|2207.1|2201.1|5
1581059100000|2020-02-07 07:05:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1581059400000|2020-02-07 07:10:00|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2206.1|2200.1|10
1581059700000|2020-02-07 07:15:00|2207.6|2201.6|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|8
1581060000000|2020-02-07 07:20:00|2206.4|2200.4|2203.6|2197.6|2206.4|2200.4|2202.4|2196.4|29
1581060300000|2020-02-07 07:25:00|2203.9|2197.9|2201.6|2195.6|2204.1|2198.1|2201.6|2195.6|13
1581060600000|2020-02-07 07:30:00|2201.4|2195.4|2203.6|2197.6|2203.6|2197.6|2201.4|2195.4|7
1581060900000|2020-02-07 07:35:00|2203.9|2197.9|2205.6|2199.6|2206.1|2200.1|2203.9|2197.9|11
1581061200000|2020-02-07 07:40:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1581061500000|2020-02-07 07:45:00|2205.1|2199.1|2201.4|2195.4|2205.1|2199.1|2200.9|2194.9|14
1581061800000|2020-02-07 07:50:00|2201.6|2195.6|2197.6|2191.6|2202.1|2196.1|2196.9|2190.9|14
1581062100000|2020-02-07 07:55:00|2197.9|2191.9|2195.9|2189.9|2197.9|2191.9|2195.6|2189.6|15
1581062400000|2020-02-07 08:00:00|2196.1|2190.1|2185.9|2179.9|2198.6|2192.6|2182.1|2176.1|107
1581062700000|2020-02-07 08:05:00|2186.1|2180.1|2187.6|2181.6|2187.9|2181.9|2182.4|2176.4|67
1581063000000|2020-02-07 08:10:00|2187.9|2181.9|2191.4|2185.4|2191.4|2185.4|2187.9|2181.9|39
1581063300000|2020-02-07 08:15:00|2191.6|2185.6|2190.4|2184.4|2194.1|2188.1|2190.4|2184.4|19
1581063600000|2020-02-07 08:20:00|2190.6|2184.6|2189.9|2183.9|2190.9|2184.9|2189.1|2183.1|24
1581063900000|2020-02-07 08:25:00|2189.4|2183.4|2188.1|2182.1|2191.6|2185.6|2187.9|2181.9|20
1581064200000|2020-02-07 08:30:00|2187.9|2181.9|2177.4|2171.4|2187.9|2181.9|2175.6|2169.6|73
1581064500000|2020-02-07 08:35:00|2177.6|2171.6|2182.6|2176.6|2182.6|2176.6|2176.6|2170.6|48
1581064800000|2020-02-07 08:40:00|2181.8|2175.8|2182.6|2176.6|2182.6|2176.6|2179.1|2173.1|40
1581065100000|2020-02-07 08:45:00|2182.1|2176.1|2184.9|2178.9|2184.9|2178.9|2180.9|2174.9|38
1581065400000|2020-02-07 08:50:00|2184.4|2178.4|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|12
1581065700000|2020-02-07 08:55:00|2183.6|2177.6|2183.1|2177.1|2183.9|2177.9|2181.4|2175.4|18
1581066000000|2020-02-07 09:00:00|2183.4|2177.4|2183.1|2177.1|2183.9|2177.9|2174.6|2168.6|148
1581066300000|2020-02-07 09:05:00|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2179.4|2173.4|30
1581066600000|2020-02-07 09:10:00|2182.9|2176.9|2182.6|2176.6|2183.4|2177.4|2181.4|2175.4|11
1581066900000|2020-02-07 09:15:00|2182.9|2176.9|2182.9|2176.9|2184.6|2178.6|2182.1|2176.1|32
1581067200000|2020-02-07 09:20:00|2182.6|2176.6|2184.4|2178.4|2185.1|2179.1|2182.4|2176.4|37
1581067500000|2020-02-07 09:25:00|2184.6|2178.6|2179.4|2173.4|2185.6|2179.6|2179.4|2173.4|62
1581067800000|2020-02-07 09:30:00|2179.1|2173.1|2179.6|2173.6|2180.6|2174.6|2177.9|2171.9|33
1581068100000|2020-02-07 09:35:00|2180.4|2174.4|2179.1|2173.1|2180.6|2174.6|2179.1|2173.1|17
1581068400000|2020-02-07 09:40:00|2178.9|2172.9|2177.9|2171.9|2179.1|2173.1|2176.6|2170.6|36
1581068700000|2020-02-07 09:45:00|2177.1|2171.1|2174.9|2168.9|2177.1|2171.1|2174.1|2168.1|36
1581069000000|2020-02-07 09:50:00|2175.1|2169.1|2172.4|2166.4|2175.4|2169.4|2170.4|2164.4|55
1581069300000|2020-02-07 09:55:00|2172.1|2166.1|2175.1|2169.1|2175.6|2169.6|2171.6|2165.6|43
1581069600000|2020-02-07 10:00:00|2174.1|2168.1|2175.1|2169.1|2176.1|2170.1|2173.4|2167.4|43
1581069900000|2020-02-07 10:05:00|2174.4|2168.4|2176.4|2170.4|2177.4|2171.4|2174.1|2168.1|34
1581070200000|2020-02-07 10:10:00|2175.6|2169.6|2170.9|2164.9|2175.9|2169.9|2169.6|2163.6|52
1581070500000|2020-02-07 10:15:00|2171.1|2165.1|2171.4|2165.4|2172.6|2166.6|2170.4|2164.4|35
1581070800000|2020-02-07 10:20:00|2171.6|2165.6|2173.4|2167.4|2174.6|2168.6|2170.6|2164.6|34
1581071100000|2020-02-07 10:25:00|2173.6|2167.6|2170.4|2164.4|2173.6|2167.6|2170.1|2164.1|20
1581071400000|2020-02-07 10:30:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2167.9|2161.9|30
1581071700000|2020-02-07 10:35:00|2168.6|2162.6|2170.9|2164.9|2170.9|2164.9|2166.4|2160.4|39
1581072000000|2020-02-07 10:40:00|2171.1|2165.1|2172.6|2166.6|2172.6|2166.6|2170.4|2164.4|28
1581072300000|2020-02-07 10:45:00|2172.4|2166.4|2173.4|2167.4|2173.6|2167.6|2172.1|2166.1|18
1581072600000|2020-02-07 10:50:00|2173.1|2167.1|2170.9|2164.9|2173.1|2167.1|2170.9|2164.9|15
1581072900000|2020-02-07 10:55:00|2171.1|2165.1|2170.1|2164.1|2172.1|2166.1|2169.9|2163.9|27
1581073200000|2020-02-07 11:00:00|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2167.1|2161.1|26
1581073500000|2020-02-07 11:05:00|2169.6|2163.6|2168.9|2162.9|2170.1|2164.1|2167.9|2161.9|20
1581073800000|2020-02-07 11:10:00|2169.1|2163.1|2172.6|2166.6|2172.6|2166.6|2169.1|2163.1|20
1581074100000|2020-02-07 11:15:00|2172.4|2166.4|2171.6|2165.6|2173.9|2167.9|2171.4|2165.4|31
1581074400000|2020-02-07 11:20:00|2171.4|2165.4|2167.9|2161.9|2171.4|2165.4|2167.9|2161.9|14
1581074700000|2020-02-07 11:25:00|2167.6|2161.6|2164.4|2158.4|2167.6|2161.6|2164.4|2158.4|27
1581075000000|2020-02-07 11:30:00|2164.9|2158.9|2166.4|2160.4|2167.1|2161.1|2164.9|2158.9|28
1581075300000|2020-02-07 11:35:00|2166.1|2160.1|2167.1|2161.1|2168.1|2162.1|2164.6|2158.6|30
1581075600000|2020-02-07 11:40:00|2166.6|2160.6|2166.1|2160.1|2167.9|2161.9|2165.9|2159.9|18
1581075900000|2020-02-07 11:45:00|2165.9|2159.9|2166.1|2160.1|2166.9|2160.9|2164.9|2158.9|20
1581076200000|2020-02-07 11:50:00|2165.9|2159.9|2166.1|2160.1|2168.6|2162.6|2165.9|2159.9|30
1581076500000|2020-02-07 11:55:00|2166.4|2160.4|2165.6|2159.6|2166.9|2160.9|2165.4|2159.4|22
1581076800000|2020-02-07 12:00:00|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2164.4|2158.4|19
1581077100000|2020-02-07 12:05:00|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.4|2159.4|14
1581077400000|2020-02-07 12:10:00|2166.1|2160.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|14
1581077700000|2020-02-07 12:15:00|2164.1|2158.1|2163.9|2157.9|2166.1|2160.1|2162.5|2156.5|38
1581078000000|2020-02-07 12:20:00|2164.1|2158.1|2165.9|2159.9|2167.6|2161.6|2162.9|2156.9|43
1581078300000|2020-02-07 12:25:00|2166.1|2160.1|2164.9|2158.9|2166.1|2160.1|2164.4|2158.4|24
1581078600000|2020-02-07 12:30:00|2165.1|2159.1|2164.1|2158.1|2165.4|2159.4|2162.9|2156.9|31
1581078900000|2020-02-07 12:35:00|2163.4|2157.4|2161.6|2155.6|2163.4|2157.4|2159.6|2153.6|30
1581079200000|2020-02-07 12:40:00|2162.1|2156.1|2161.9|2155.9|2162.6|2156.6|2159.9|2153.9|36
1581079500000|2020-02-07 12:45:00|2161.6|2155.6|2160.4|2154.4|2162.1|2156.1|2159.9|2153.9|24
1581079800000|2020-02-07 12:50:00|2160.1|2154.1|2158.9|2152.9|2161.4|2155.4|2158.4|2152.4|32
1581080100000|2020-02-07 12:55:00|2158.1|2152.1|2158.1|2152.1|2161.1|2155.1|2158.1|2152.1|37
1581080400000|2020-02-07 13:00:00|2158.4|2152.4|2159.6|2153.6|2160.4|2154.4|2157.9|2151.9|27
1581080700000|2020-02-07 13:05:00|2159.9|2153.9|2155.4|2149.4|2159.9|2153.9|2153.9|2147.9|41
1581081000000|2020-02-07 13:10:00|2155.6|2149.6|2158.9|2152.9|2159.4|2153.4|2155.6|2149.6|66
1581081300000|2020-02-07 13:15:00|2158.6|2152.6|2156.1|2150.1|2159.4|2153.4|2154.9|2148.9|60
1581081600000|2020-02-07 13:20:00|2155.9|2149.9|2155.4|2149.4|2158.6|2152.6|2154.9|2148.9|44
1581081900000|2020-02-07 13:25:00|2155.6|2149.6|2157.1|2151.1|2157.9|2151.9|2154.9|2148.9|55
1581082200000|2020-02-07 13:30:00|2157.4|2151.4|2156.9|2150.9|2159.1|2153.1|2155.4|2149.4|62
1581082500000|2020-02-07 13:35:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2153.4|2147.4|60
1581082800000|2020-02-07 13:40:00|2156.1|2150.1|2150.6|2144.6|2156.1|2150.1|2149.4|2143.4|44
1581083100000|2020-02-07 13:45:00|2150.4|2144.4|2158.6|2152.6|2158.6|2152.6|2150.1|2144.1|46
1581083400000|2020-02-07 13:50:00|2158.4|2152.4|2159.9|2153.9|2162.4|2156.4|2158.4|2152.4|51
1581083700000|2020-02-07 13:55:00|2159.6|2153.6|2154.4|2148.4|2160.6|2154.6|2154.4|2148.4|32
1581084000000|2020-02-07 14:00:00|2153.6|2147.6|2151.4|2145.4|2154.6|2148.6|2151.4|2145.4|38
1581084300000|2020-02-07 14:05:00|2151.1|2145.1|2153.9|2147.9|2156.4|2150.4|2151.1|2145.1|61
1581084600000|2020-02-07 14:10:00|2154.1|2148.1|2154.1|2148.1|2157.1|2151.1|2153.4|2147.4|42
1581084900000|2020-02-07 14:15:00|2153.9|2147.9|2154.9|2148.9|2155.6|2149.6|2153.6|2147.6|38
1581085200000|2020-02-07 14:20:00|2154.6|2148.6|2151.6|2145.6|2154.6|2148.6|2151.1|2145.1|27
1581085500000|2020-02-07 14:25:00|2151.9|2145.9|2153.1|2147.1|2153.4|2147.4|2148.9|2142.9|48
1581085800000|2020-02-07 14:30:00|2153.4|2147.4|2153.1|2147.1|2155.1|2149.1|2150.6|2144.6|49
1581086100000|2020-02-07 14:35:00|2152.9|2146.9|2152.4|2146.4|2153.6|2147.6|2150.9|2144.9|48
1581086400000|2020-02-07 14:40:00|2152.1|2146.1|2153.4|2147.4|2158.4|2152.4|2150.6|2144.6|56
1581086700000|2020-02-07 14:45:00|2153.1|2147.1|2154.1|2148.1|2156.4|2150.4|2150.4|2144.4|53
1581087000000|2020-02-07 14:50:00|2153.9|2147.9|2152.1|2146.1|2153.9|2147.9|2151.6|2145.6|44
1581087300000|2020-02-07 14:55:00|2152.6|2146.6|2152.4|2146.4|2154.4|2148.4|2151.9|2145.9|21
1581087600000|2020-02-07 15:00:00|2152.6|2146.6|2151.1|2145.1|2152.6|2146.6|2148.4|2142.4|58
1581087900000|2020-02-07 15:05:00|2150.9|2144.9|2155.6|2149.6|2156.9|2150.9|2150.9|2144.9|36
1581088200000|2020-02-07 15:10:00|2156.6|2150.6|2158.1|2152.1|2161.1|2155.1|2155.4|2149.4|68
1581088500000|2020-02-07 15:15:00|2157.9|2151.9|2155.9|2149.9|2158.6|2152.6|2155.9|2149.9|28
1581088800000|2020-02-07 15:20:00|2155.6|2149.6|2152.4|2146.4|2156.1|2150.1|2151.6|2145.6|34
1581089100000|2020-02-07 15:25:00|2151.9|2145.9|2152.4|2146.4|2153.9|2147.9|2150.6|2144.6|31
1581089400000|2020-02-07 15:30:00|2152.1|2146.1|2161.6|2155.6|2162.1|2156.1|2151.4|2145.4|37
1581089700000|2020-02-07 15:35:00|2161.4|2155.4|2158.6|2152.6|2161.9|2155.9|2158.6|2152.6|32
1581090000000|2020-02-07 15:40:00|2158.4|2152.4|2158.9|2152.9|2160.4|2154.4|2156.9|2150.9|35
1581090300000|2020-02-07 15:45:00|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2154.6|2148.6|42
1581090600000|2020-02-07 15:50:00|2160.1|2154.1|2154.6|2148.6|2160.1|2154.1|2152.6|2146.6|49
1581090900000|2020-02-07 15:55:00|2154.4|2148.4|2148.6|2142.6|2157.4|2151.4|2148.6|2142.6|56
1581091200000|2020-02-07 16:00:00|2148.9|2142.9|2153.6|2147.6|2155.6|2149.6|2148.1|2142.1|71
1581091500000|2020-02-07 16:05:00|2154.1|2148.1|2154.9|2148.9|2155.9|2149.9|2153.9|2147.9|28
1581091800000|2020-02-07 16:10:00|2155.1|2149.1|2158.1|2152.1|2159.4|2153.4|2154.6|2148.6|54
1581092100000|2020-02-07 16:15:00|2157.9|2151.9|2154.1|2148.1|2158.1|2152.1|2153.9|2147.9|44
1581092400000|2020-02-07 16:20:00|2154.4|2148.4|2155.4|2149.4|2156.6|2150.6|2154.1|2148.1|35
1581092700000|2020-02-07 16:25:00|2155.1|2149.1|2154.1|2148.1|2156.4|2150.4|2154.1|2148.1|31
1581093000000|2020-02-07 16:30:00|2154.6|2148.6|2155.9|2149.9|2156.4|2150.4|2153.4|2147.4|34
1581093300000|2020-02-07 16:35:00|2156.1|2150.1|2153.1|2147.1|2156.1|2150.1|2153.1|2147.1|17
1581093600000|2020-02-07 16:40:00|2153.6|2147.6|2155.6|2149.6|2156.1|2150.1|2153.1|2147.1|28
1581093900000|2020-02-07 16:45:00|2156.4|2150.4|2155.6|2149.6|2156.4|2150.4|2155.1|2149.1|13
1581094200000|2020-02-07 16:50:00|2156.1|2150.1|2156.4|2150.4|2156.9|2150.9|2155.4|2149.4|12
1581094500000|2020-02-07 16:55:00|2156.1|2150.1|2158.4|2152.4|2158.4|2152.4|2156.1|2150.1|20
1581094800000|2020-02-07 17:00:00|2158.1|2152.1|2162.1|2156.1|2162.1|2156.1|2158.1|2152.1|26
1581095100000|2020-02-07 17:05:00|2161.9|2155.9|2161.9|2155.9|2162.4|2156.4|2160.6|2154.6|25
1581095400000|2020-02-07 17:10:00|2162.1|2156.1|2160.1|2154.1|2162.1|2156.1|2158.6|2152.6|10
1581095700000|2020-02-07 17:15:00|2159.6|2153.6|2161.6|2155.6|2161.9|2155.9|2159.6|2153.6|10
1581096000000|2020-02-07 17:20:00|2161.9|2155.9|2159.9|2153.9|2164.4|2158.4|2159.9|2153.9|19
1581096300000|2020-02-07 17:25:00|2160.1|2154.1|2162.4|2156.4|2163.9|2157.9|2160.1|2154.1|17
1581096600000|2020-02-07 17:30:00|2162.1|2156.1|2160.6|2154.6|2162.1|2156.1|2159.9|2153.9|12
1581097200000|2020-02-07 17:40:00|2161.4|2155.4|2162.1|2156.1|2163.1|2157.1|2161.4|2155.4|7
1581097500000|2020-02-07 17:45:00|2161.9|2155.9|2160.6|2154.6|2163.1|2157.1|2160.6|2154.6|16
1581098100000|2020-02-07 17:55:00|2160.5|2154.5|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|13
1581296400000|2020-02-10 01:00:00|2163|2151.8|2176.9|2170.9|2177.4|2171.4|2163|2151.8|72
1581296700000|2020-02-10 01:05:00|2176.4|2170.4|2174.6|2168.6|2177.6|2171.6|2172.6|2166.6|204
1581297000000|2020-02-10 01:10:00|2174.4|2168.4|2176.6|2170.6|2178.1|2172.1|2174.4|2168.4|64
1581297300000|2020-02-10 01:15:00|2176.4|2170.4|2175.6|2169.6|2178.6|2172.6|2175.6|2169.6|128
1581297600000|2020-02-10 01:20:00|2176.6|2170.6|2178.4|2172.4|2179.6|2173.6|2175.9|2169.9|65
1581297900000|2020-02-10 01:25:00|2178.6|2172.6|2180.4|2174.4|2180.6|2174.6|2177.1|2171.1|50
1581298200000|2020-02-10 01:30:00|2180.1|2174.1|2181.4|2175.4|2181.6|2175.6|2178.9|2172.9|29
1581298500000|2020-02-10 01:35:00|2181.6|2175.6|2182.1|2176.1|2182.9|2176.9|2180.9|2174.9|42
1581298800000|2020-02-10 01:40:00|2181.6|2175.6|2183.6|2177.6|2183.6|2177.6|2180.9|2174.9|84
1581299100000|2020-02-10 01:45:00|2183.9|2177.9|2183.4|2177.4|2185.1|2179.1|2183.1|2177.1|46
1581299400000|2020-02-10 01:50:00|2183.6|2177.6|2181.9|2175.9|2184.1|2178.1|2181.9|2175.9|21
1581299700000|2020-02-10 01:55:00|2182.1|2176.1|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|48
1581300000000|2020-02-10 02:00:00|2181.9|2175.9|2182.1|2176.1|2182.6|2176.6|2181.1|2175.1|25
1581300300000|2020-02-10 02:05:00|2181.9|2175.9|2182.4|2176.4|2182.6|2176.6|2181.6|2175.6|34
1581300600000|2020-02-10 02:10:00|2182.6|2176.6|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|51
1581300900000|2020-02-10 02:15:00|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|7
1581301200000|2020-02-10 02:20:00|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|4
1581301500000|2020-02-10 02:25:00|2180.1|2174.1|2177.6|2171.6|2180.1|2174.1|2177.6|2171.6|9
1581301800000|2020-02-10 02:30:00|2178.1|2172.1|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|41
1581302100000|2020-02-10 02:35:00|2181.6|2175.6|2182.4|2176.4|2182.6|2176.6|2181.1|2175.1|11
1581302400000|2020-02-10 02:40:00|2182.9|2176.9|2185.1|2179.1|2185.1|2179.1|2182.9|2176.9|18
1581302700000|2020-02-10 02:45:00|2184.9|2178.9|2184.4|2178.4|2185.6|2179.6|2183.6|2177.6|107
1581303000000|2020-02-10 02:50:00|2184.1|2178.1|2180.6|2174.6|2184.1|2178.1|2180.4|2174.4|83
1581303300000|2020-02-10 02:55:00|2180.9|2174.9|2182.1|2176.1|2182.4|2176.4|2179.1|2173.1|30
1581303600000|2020-02-10 03:00:00|2182.6|2176.6|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|39
1581303900000|2020-02-10 03:05:00|2184.4|2178.4|2183.4|2177.4|2184.6|2178.6|2182.4|2176.4|30
1581304200000|2020-02-10 03:10:00|2184.1|2178.1|2181.1|2175.1|2184.1|2178.1|2181.1|2175.1|15
1581304500000|2020-02-10 03:15:00|2181.6|2175.6|2180.4|2174.4|2183.6|2177.6|2180.4|2174.4|24
1581304800000|2020-02-10 03:20:00|2181.9|2175.9|2181.6|2175.6|2182.6|2176.6|2179.1|2173.1|32
1581305100000|2020-02-10 03:25:00|2180.9|2174.9|2181.1|2175.1|2182.4|2176.4|2180.6|2174.6|10
1581305400000|2020-02-10 03:30:00|2180.9|2174.9|2179.1|2173.1|2180.9|2174.9|2179.1|2173.1|27
1581305700000|2020-02-10 03:35:00|2179.4|2173.4|2180.1|2174.1|2181.4|2175.4|2179.4|2173.4|25
1581306000000|2020-02-10 03:40:00|2179.6|2173.6|2180.1|2174.1|2180.9|2174.9|2179.4|2173.4|18
1581306300000|2020-02-10 03:45:00|2179.6|2173.6|2178.6|2172.6|2179.6|2173.6|2178.6|2172.6|5
1581306600000|2020-02-10 03:50:00|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2176.6|2170.6|6
1581306900000|2020-02-10 03:55:00|2177.1|2171.1|2178.1|2172.1|2178.1|2172.1|2175.4|2169.4|21
1581307200000|2020-02-10 04:00:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1581307500000|2020-02-10 04:05:00|2178.1|2172.1|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|7
1581307800000|2020-02-10 04:10:00|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|5
1581308100000|2020-02-10 04:15:00|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|4
1581308400000|2020-02-10 04:20:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|8
1581308700000|2020-02-10 04:25:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2176.1|2170.1|3
1581309000000|2020-02-10 04:30:00|2176.4|2170.4|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|5
1581309300000|2020-02-10 04:35:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|4
1581309600000|2020-02-10 04:40:00|2177.1|2171.1|2177.1|2171.1|2177.6|2171.6|2176.6|2170.6|12
1581309900000|2020-02-10 04:45:00|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.6|2169.6|11
1581310200000|2020-02-10 04:50:00|2176.1|2170.1|2174.4|2168.4|2176.1|2170.1|2172.6|2166.6|32
1581310500000|2020-02-10 04:55:00|2174.1|2168.1|2174.4|2168.4|2174.6|2168.6|2173.9|2167.9|18
1581310800000|2020-02-10 05:00:00|2174.6|2168.6|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|7
1581311100000|2020-02-10 05:05:00|2174.4|2168.4|2175.6|2169.6|2175.9|2169.9|2174.1|2168.1|19
1581311400000|2020-02-10 05:10:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1581311700000|2020-02-10 05:15:00|2176.9|2170.9|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|16
1581312000000|2020-02-10 05:20:00|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|7
1581312300000|2020-02-10 05:25:00|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|7
1581312600000|2020-02-10 05:30:00|2178.1|2172.1|2179.9|2173.9|2180.4|2174.4|2177.4|2171.4|51
1581312900000|2020-02-10 05:35:00|2180.1|2174.1|2180.6|2174.6|2182.6|2176.6|2179.9|2173.9|14
1581313200000|2020-02-10 05:40:00|2181.4|2175.4|2182.4|2176.4|2182.4|2176.4|2180.6|2174.6|17
1581313500000|2020-02-10 05:45:00|2182.1|2176.1|2181.6|2175.6|2182.6|2176.6|2181.4|2175.4|37
1581313800000|2020-02-10 05:50:00|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2179.9|2173.9|21
1581314100000|2020-02-10 05:55:00|2181.6|2175.6|2182.9|2176.9|2183.1|2177.1|2181.4|2175.4|25
1581314400000|2020-02-10 06:00:00|2182.1|2176.1|2183.4|2177.4|2184.4|2178.4|2182.1|2176.1|26
1581314700000|2020-02-10 06:05:00|2183.6|2177.6|2182.1|2176.1|2183.6|2177.6|2182.1|2176.1|9
1581315000000|2020-02-10 06:10:00|2182.6|2176.6|2181.4|2175.4|2183.1|2177.1|2181.1|2175.1|21
1581315300000|2020-02-10 06:15:00|2181.1|2175.1|2183.1|2177.1|2183.9|2177.9|2180.9|2174.9|16
1581315600000|2020-02-10 06:20:00|2183.4|2177.4|2181.1|2175.1|2183.9|2177.9|2181.1|2175.1|22
1581315900000|2020-02-10 06:25:00|2180.9|2174.9|2182.9|2176.9|2183.1|2177.1|2180.9|2174.9|11
1581316200000|2020-02-10 06:30:00|2182.4|2176.4|2182.1|2176.1|2182.9|2176.9|2182.1|2176.1|4
1581316500000|2020-02-10 06:35:00|2181.9|2175.9|2180.9|2174.9|2182.1|2176.1|2179.1|2173.1|24
1581316800000|2020-02-10 06:40:00|2180.6|2174.6|2180.9|2174.9|2181.1|2175.1|2179.1|2173.1|17
1581317100000|2020-02-10 06:45:00|2180.4|2174.4|2178.4|2172.4|2180.4|2174.4|2177.4|2171.4|28
1581317400000|2020-02-10 06:50:00|2177.6|2171.6|2176.1|2170.1|2179.1|2173.1|2176.1|2170.1|18
1581317700000|2020-02-10 06:55:00|2176.4|2170.4|2177.6|2171.6|2178.4|2172.4|2176.4|2170.4|52
1581318000000|2020-02-10 07:00:00|2177.4|2171.4|2176.4|2170.4|2177.4|2171.4|2176.1|2170.1|15
1581318300000|2020-02-10 07:05:00|2176.6|2170.6|2177.9|2171.9|2178.1|2172.1|2176.4|2170.4|16
1581318600000|2020-02-10 07:10:00|2178.1|2172.1|2177.1|2171.1|2179.4|2173.4|2177.1|2171.1|16
1581318900000|2020-02-10 07:15:00|2177.4|2171.4|2173.9|2167.9|2178.1|2172.1|2173.6|2167.6|19
1581319200000|2020-02-10 07:20:00|2172.6|2166.6|2171.4|2165.4|2172.6|2166.6|2170.6|2164.6|27
1581319500000|2020-02-10 07:25:00|2171.1|2165.1|2174.9|2168.9|2174.9|2168.9|2170.4|2164.4|13
1581319800000|2020-02-10 07:30:00|2174.6|2168.6|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|9
1581320100000|2020-02-10 07:35:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.1|2167.1|12
1581320400000|2020-02-10 07:40:00|2175.4|2169.4|2171.4|2165.4|2175.4|2169.4|2171.4|2165.4|14
1581320700000|2020-02-10 07:45:00|2171.6|2165.6|2171.6|2165.6|2173.4|2167.4|2171.6|2165.6|8
1581321000000|2020-02-10 07:50:00|2171.4|2165.4|2169.6|2163.6|2171.4|2165.4|2169.1|2163.1|13
1581321300000|2020-02-10 07:55:00|2169.4|2163.4|2165.4|2159.4|2169.4|2163.4|2164.4|2158.4|79
1581321600000|2020-02-10 08:00:00|2165.6|2159.6|2165.9|2159.9|2167.4|2161.4|2164.6|2158.6|47
1581321900000|2020-02-10 08:05:00|2165.6|2159.6|2162.9|2156.9|2168.6|2162.6|2162.4|2156.4|68
1581322200000|2020-02-10 08:10:00|2163.1|2157.1|2163.1|2157.1|2164.4|2158.4|2161.4|2155.4|37
1581322500000|2020-02-10 08:15:00|2163.4|2157.4|2161.9|2155.9|2164.1|2158.1|2160.4|2154.4|29
1581322800000|2020-02-10 08:20:00|2163.1|2157.1|2160.4|2154.4|2163.1|2157.1|2159.4|2153.4|29
1581323100000|2020-02-10 08:25:00|2160.1|2154.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|16
1581323400000|2020-02-10 08:30:00|2159.6|2153.6|2160.1|2154.1|2160.6|2154.6|2158.6|2152.6|26
1581323700000|2020-02-10 08:35:00|2161.1|2155.1|2158.4|2152.4|2162.1|2156.1|2158.4|2152.4|40
1581324000000|2020-02-10 08:40:00|2158.1|2152.1|2156.6|2150.6|2158.9|2152.9|2156.6|2150.6|18
1581324300000|2020-02-10 08:45:00|2156.4|2150.4|2155.9|2149.9|2156.9|2150.9|2154.1|2148.1|35
1581324600000|2020-02-10 08:50:00|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2154.6|2148.6|20
1581324900000|2020-02-10 08:55:00|2156.4|2150.4|2139.9|2133.9|2156.4|2150.4|2137.4|2131.4|97
1581325200000|2020-02-10 09:00:00|2139.6|2133.6|2149.1|2143.1|2149.1|2143.1|2136.9|2130.9|105
1581325500000|2020-02-10 09:05:00|2148.9|2142.9|2148.6|2142.6|2151.9|2145.9|2147.6|2141.6|57
1581325800000|2020-02-10 09:10:00|2148.4|2142.4|2143.1|2137.1|2148.4|2142.4|2142.6|2136.6|53
1581326100000|2020-02-10 09:15:00|2142.9|2136.9|2141.9|2135.9|2143.9|2137.9|2141.4|2135.4|34
1581326400000|2020-02-10 09:20:00|2141.6|2135.6|2142.6|2136.6|2143.9|2137.9|2141.1|2135.1|29
1581326700000|2020-02-10 09:25:00|2143.6|2137.6|2144.6|2138.6|2148.9|2142.9|2142.1|2136.1|45
1581327000000|2020-02-10 09:30:00|2144.1|2138.1|2141.4|2135.4|2144.6|2138.6|2140.6|2134.6|30
1581327300000|2020-02-10 09:35:00|2141.1|2135.1|2140.6|2134.6|2143.9|2137.9|2140.6|2134.6|30
1581327600000|2020-02-10 09:40:00|2140.9|2134.9|2140.6|2134.6|2142.4|2136.4|2140.6|2134.6|19
1581327900000|2020-02-10 09:45:00|2140.4|2134.4|2141.9|2135.9|2141.9|2135.9|2140.4|2134.4|13
1581328200000|2020-02-10 09:50:00|2142.1|2136.1|2140.6|2134.6|2142.4|2136.4|2139.1|2133.1|16
1581328500000|2020-02-10 09:55:00|2140.4|2134.4|2138.9|2132.9|2140.6|2134.6|2137.9|2131.9|25
1581328800000|2020-02-10 10:00:00|2139.1|2133.1|2138.6|2132.6|2141.1|2135.1|2138.1|2132.1|49
1581329100000|2020-02-10 10:05:00|2138.4|2132.4|2136.1|2130.1|2139.1|2133.1|2136.1|2130.1|23
1581329400000|2020-02-10 10:10:00|2135.9|2129.9|2131.6|2125.6|2137.4|2131.4|2131.6|2125.6|33
1581329700000|2020-02-10 10:15:00|2131.9|2125.9|2132.4|2126.4|2134.1|2128.1|2131.9|2125.9|27
1581330000000|2020-02-10 10:20:00|2132.1|2126.1|2133.9|2127.9|2135.4|2129.4|2131.9|2125.9|37
1581330300000|2020-02-10 10:25:00|2133.6|2127.6|2132.1|2126.1|2133.9|2127.9|2131.1|2125.1|19
1581330600000|2020-02-10 10:30:00|2131.9|2125.9|2130.4|2124.4|2132.4|2126.4|2129.1|2123.1|27
1581330900000|2020-02-10 10:35:00|2130.1|2124.1|2129.6|2123.6|2134.1|2128.1|2129.6|2123.6|32
1581331200000|2020-02-10 10:40:00|2129.9|2123.9|2133.1|2127.1|2133.4|2127.4|2129.6|2123.6|45
1581331500000|2020-02-10 10:45:00|2133.4|2127.4|2134.9|2128.9|2134.9|2128.9|2132.1|2126.1|28
1581331800000|2020-02-10 10:50:00|2135.1|2129.1|2137.9|2131.9|2139.6|2133.6|2134.9|2128.9|24
1581332100000|2020-02-10 10:55:00|2137.6|2131.6|2137.9|2131.9|2139.9|2133.9|2136.4|2130.4|34
1581332400000|2020-02-10 11:00:00|2137.6|2131.6|2131.6|2125.6|2137.6|2131.6|2131.4|2125.4|51
1581332700000|2020-02-10 11:05:00|2131.4|2125.4|2130.1|2124.1|2132.9|2126.9|2130.1|2124.1|26
1581333000000|2020-02-10 11:10:00|2129.9|2123.9|2129.4|2123.4|2130.1|2124.1|2129.4|2123.4|16
1581333300000|2020-02-10 11:15:00|2129.6|2123.6|2129.9|2123.9|2131.6|2125.6|2129.1|2123.1|66
1581333600000|2020-02-10 11:20:00|2129.6|2123.6|2126.6|2120.6|2129.6|2123.6|2126.6|2120.6|31
1581333900000|2020-02-10 11:25:00|2126.4|2120.4|2128.6|2122.6|2128.6|2122.6|2126.4|2120.4|17
1581334200000|2020-02-10 11:30:00|2128.9|2122.9|2130.1|2124.1|2130.4|2124.4|2127.1|2121.1|19
1581334500000|2020-02-10 11:35:00|2129.9|2123.9|2130.9|2124.9|2131.6|2125.6|2128.1|2122.1|22
1581334800000|2020-02-10 11:40:00|2131.1|2125.1|2133.1|2127.1|2134.9|2128.9|2131.1|2125.1|34
1581335100000|2020-02-10 11:45:00|2132.9|2126.9|2133.6|2127.6|2133.9|2127.9|2132.9|2126.9|12
1581335400000|2020-02-10 11:50:00|2133.9|2127.9|2135.6|2129.6|2139.9|2133.9|2133.6|2127.6|46
1581335700000|2020-02-10 11:55:00|2135.4|2129.4|2134.9|2128.9|2136.4|2130.4|2134.1|2128.1|18
1581336000000|2020-02-10 12:00:00|2135.1|2129.1|2134.4|2128.4|2135.1|2129.1|2133.1|2127.1|14
1581336300000|2020-02-10 12:05:00|2134.1|2128.1|2133.4|2127.4|2134.4|2128.4|2132.9|2126.9|20
1581336600000|2020-02-10 12:10:00|2133.6|2127.6|2133.1|2127.1|2134.1|2128.1|2133.1|2127.1|9
1581336900000|2020-02-10 12:15:00|2133.4|2127.4|2133.4|2127.4|2134.1|2128.1|2133.4|2127.4|7
1581337200000|2020-02-10 12:20:00|2133.1|2127.1|2135.9|2129.9|2136.1|2130.1|2133.1|2127.1|20
1581337500000|2020-02-10 12:25:00|2135.6|2129.6|2133.6|2127.6|2136.4|2130.4|2132.4|2126.4|23
1581337800000|2020-02-10 12:30:00|2133.4|2127.4|2133.9|2127.9|2134.4|2128.4|2131.4|2125.4|18
1581338100000|2020-02-10 12:35:00|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2132.9|2126.9|9
1581338400000|2020-02-10 12:40:00|2133.9|2127.9|2136|2130|2137.1|2131.1|2133.9|2127.9|27
1581338700000|2020-02-10 12:45:00|2135.6|2129.6|2134.4|2128.4|2135.6|2129.6|2133.4|2127.4|25
1581339000000|2020-02-10 12:50:00|2134.1|2128.1|2135.1|2129.1|2135.1|2129.1|2132.9|2126.9|22
1581339300000|2020-02-10 12:55:00|2135.6|2129.6|2133.1|2127.1|2137.1|2131.1|2132.9|2126.9|60
1581339600000|2020-02-10 13:00:00|2133.4|2127.4|2133.4|2127.4|2134.6|2128.6|2132.9|2126.9|38
1581339900000|2020-02-10 13:05:00|2133.1|2127.1|2132.1|2126.1|2133.4|2127.4|2130.1|2124.1|37
1581340200000|2020-02-10 13:10:00|2132.4|2126.4|2133.6|2127.6|2136.9|2130.9|2132.4|2126.4|39
1581340500000|2020-02-10 13:15:00|2133.4|2127.4|2134.1|2128.1|2134.6|2128.6|2132.9|2126.9|30
1581340800000|2020-02-10 13:20:00|2133.9|2127.9|2131.4|2125.4|2133.9|2127.9|2130.6|2124.6|34
1581341100000|2020-02-10 13:25:00|2131.1|2125.1|2132.1|2126.1|2132.4|2126.4|2130.6|2124.6|12
1581341400000|2020-02-10 13:30:00|2131.6|2125.6|2129.9|2123.9|2131.9|2125.9|2127.9|2121.9|41
1581341700000|2020-02-10 13:35:00|2130.1|2124.1|2127.1|2121.1|2130.4|2124.4|2127.1|2121.1|28
1581342000000|2020-02-10 13:40:00|2126.9|2120.9|2127.4|2121.4|2128.1|2122.1|2126.4|2120.4|25
1581342300000|2020-02-10 13:45:00|2126.9|2120.9|2125.1|2119.1|2126.9|2120.9|2125.1|2119.1|18
1581342600000|2020-02-10 13:50:00|2125.4|2119.4|2124.6|2118.6|2125.6|2119.6|2123.1|2117.1|26
1581342900000|2020-02-10 13:55:00|2124.4|2118.4|2121.9|2115.9|2125.9|2119.9|2120.3|2114.3|61
1581343200000|2020-02-10 14:00:00|2121.6|2115.6|2121.6|2115.6|2125.4|2119.4|2121.1|2115.1|79
1581343500000|2020-02-10 14:05:00|2121.4|2115.4|2121.5|2115.5|2122.6|2116.6|2121.1|2115.1|36
1581343800000|2020-02-10 14:10:00|2121.3|2115.3|2122.5|2116.5|2123|2117|2121|2115|26
1581344100000|2020-02-10 14:15:00|2123.3|2117.3|2122.6|2116.6|2124|2118|2122.1|2116.1|52
1581344400000|2020-02-10 14:20:00|2122.5|2116.5|2123.1|2117.1|2124.1|2118.1|2122.3|2116.3|27
1581344700000|2020-02-10 14:25:00|2122.9|2116.9|2124.1|2118.1|2128.3|2122.3|2122.6|2116.6|39
1581345000000|2020-02-10 14:30:00|2123.9|2117.9|2126.3|2120.3|2126.3|2120.3|2123.6|2117.6|52
1581345300000|2020-02-10 14:35:00|2126|2120|2124.1|2118.1|2126|2120|2123.9|2117.9|42
1581345600000|2020-02-10 14:40:00|2123.9|2117.9|2125.8|2119.8|2125.8|2119.8|2123.9|2117.9|31
1581345900000|2020-02-10 14:45:00|2126.3|2120.3|2127|2121|2127.4|2121.4|2125|2119|30
1581346200000|2020-02-10 14:50:00|2126.8|2120.8|2123.6|2117.6|2127.3|2121.3|2122.8|2116.8|43
1581346500000|2020-02-10 14:55:00|2123.4|2117.4|2128.5|2122.5|2128.8|2122.8|2123.4|2117.4|51
1581346800000|2020-02-10 15:00:00|2128.3|2122.3|2125|2119|2129|2123|2124.9|2118.9|45
1581347100000|2020-02-10 15:05:00|2125.1|2119.1|2124.3|2118.3|2125.6|2119.6|2123.8|2117.8|32
1581347400000|2020-02-10 15:10:00|2124|2118|2124.8|2118.8|2125.1|2119.1|2122.8|2116.8|29
1581347700000|2020-02-10 15:15:00|2124.5|2118.5|2125.5|2119.5|2126.9|2120.9|2124.3|2118.3|41
1581348000000|2020-02-10 15:20:00|2125.3|2119.3|2127.3|2121.3|2127.3|2121.3|2125.3|2119.3|25
1581348300000|2020-02-10 15:25:00|2127|2121|2127.6|2121.6|2128.3|2122.3|2126.8|2120.8|26
1581348600000|2020-02-10 15:30:00|2128|2122|2127.8|2121.8|2128.3|2122.3|2127.1|2121.1|28
1581348900000|2020-02-10 15:35:00|2127.9|2121.9|2127.5|2121.5|2130|2124|2127.3|2121.3|36
1581349200000|2020-02-10 15:40:00|2127.3|2121.3|2128.9|2122.9|2129.6|2123.6|2127.3|2121.3|35
1581349500000|2020-02-10 15:45:00|2129.1|2123.1|2129.3|2123.3|2129.3|2123.3|2128.3|2122.3|20
1581349800000|2020-02-10 15:50:00|2128.8|2122.8|2126.6|2120.6|2128.8|2122.8|2122.8|2116.8|38
1581350100000|2020-02-10 15:55:00|2126.5|2120.5|2137|2131|2139.5|2133.5|2125.6|2119.6|125
1581350400000|2020-02-10 16:00:00|2135.4|2129.4|2135.6|2129.6|2137.8|2131.8|2135|2129|101
1581350700000|2020-02-10 16:05:00|2135.8|2129.8|2135.8|2129.8|2136.9|2130.9|2135|2129|55
1581351000000|2020-02-10 16:10:00|2135.5|2129.5|2136.6|2130.6|2137.6|2131.6|2135.5|2129.5|45
1581351300000|2020-02-10 16:15:00|2136.5|2130.5|2135.3|2129.3|2137|2131|2135.1|2129.1|23
1581351600000|2020-02-10 16:20:00|2135.1|2129.1|2134.6|2128.6|2135.1|2129.1|2133.9|2127.9|29
1581351900000|2020-02-10 16:25:00|2134.5|2128.5|2136.4|2130.4|2136.4|2130.4|2134.3|2128.3|18
1581352200000|2020-02-10 16:30:00|2136.8|2130.8|2139.9|2133.9|2139.9|2133.9|2136.8|2130.8|33
1581352500000|2020-02-10 16:35:00|2139.8|2133.8|2140.1|2134.1|2141.5|2135.5|2139.5|2133.5|25
1581352800000|2020-02-10 16:40:00|2140.4|2134.4|2142.1|2136.1|2142.1|2136.1|2140|2134|33
1581353100000|2020-02-10 16:45:00|2142|2136|2143.1|2137.1|2143.1|2137.1|2141.3|2135.3|32
1581353400000|2020-02-10 16:50:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2142.3|2136.3|17
1581353700000|2020-02-10 16:55:00|2143.1|2137.1|2144.3|2138.3|2144.3|2138.3|2142.8|2136.8|21
1581354000000|2020-02-10 17:00:00|2144.5|2138.5|2144.1|2138.1|2144.6|2138.6|2143.8|2137.8|12
1581354300000|2020-02-10 17:05:00|2143.8|2137.8|2144.1|2138.1|2144.1|2138.1|2143.1|2137.1|10
1581354600000|2020-02-10 17:10:00|2144.4|2138.4|2145.1|2139.1|2146|2140|2144.4|2138.4|25
1581354900000|2020-02-10 17:15:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2143.8|2137.8|13
1581355200000|2020-02-10 17:20:00|2145.5|2139.5|2144.9|2138.9|2146.1|2140.1|2144.5|2138.5|11
1581355500000|2020-02-10 17:25:00|2144.8|2138.8|2145.1|2139.1|2145.1|2139.1|2144.3|2138.3|7
1581355800000|2020-02-10 17:30:00|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2143.8|2137.8|15
1581356100000|2020-02-10 17:35:00|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|15
1581356400000|2020-02-10 17:40:00|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2144.5|2138.5|9
1581356700000|2020-02-10 17:45:00|2145.1|2139.1|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|14
1581357000000|2020-02-10 17:50:00|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2144.8|2138.8|8
1581357300000|2020-02-10 17:55:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.1|2139.1|10
1581382800000|2020-02-11 01:00:00|2160.1|2154.1|2163.4|2157.4|2165.6|2159.6|2156.4|2150.4|162
1581383100000|2020-02-11 01:05:00|2163.1|2157.1|2163.1|2157.1|2164.6|2158.6|2159.1|2153.1|91
1581383400000|2020-02-11 01:10:00|2163.4|2157.4|2160|2154|2163.4|2157.4|2159.8|2153.8|53
1581383700000|2020-02-11 01:15:00|2159.8|2153.8|2168.9|2162.9|2169.4|2163.4|2159.8|2153.8|77
1581384000000|2020-02-11 01:20:00|2169.1|2163.1|2172.9|2166.9|2173.6|2167.6|2168.4|2162.4|52
1581384300000|2020-02-11 01:25:00|2172.6|2166.6|2174.4|2168.4|2175.5|2169.5|2170.4|2164.4|39
1581384600000|2020-02-11 01:30:00|2174.6|2168.6|2172.1|2166.1|2175.1|2169.1|2171.1|2165.1|51
1581384900000|2020-02-11 01:35:00|2171.8|2165.8|2171.4|2165.4|2172.1|2166.1|2170.8|2164.8|81
1581385200000|2020-02-11 01:40:00|2170.8|2164.8|2170.4|2164.4|2171.9|2165.9|2169.5|2163.5|107
1581385500000|2020-02-11 01:45:00|2169.9|2163.9|2168.8|2162.8|2169.9|2163.9|2168.5|2162.5|48
1581385800000|2020-02-11 01:50:00|2169|2163|2171.6|2165.6|2172.1|2166.1|2169|2163|18
1581386100000|2020-02-11 01:55:00|2171.1|2165.1|2171.6|2165.6|2172.6|2166.6|2169.9|2163.9|33
1581386400000|2020-02-11 02:00:00|2171.1|2165.1|2170.6|2164.6|2171.9|2165.9|2169.9|2163.9|13
1581386700000|2020-02-11 02:05:00|2170.9|2164.9|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|8
1581387000000|2020-02-11 02:10:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|8
1581387300000|2020-02-11 02:15:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1581387600000|2020-02-11 02:20:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|6
1581387900000|2020-02-11 02:25:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1581388200000|2020-02-11 02:30:00|2171.4|2165.4|2174.4|2168.4|2174.9|2168.9|2171.4|2165.4|28
1581388500000|2020-02-11 02:35:00|2174.6|2168.6|2175.6|2169.6|2176.1|2170.1|2173.9|2167.9|44
1581388800000|2020-02-11 02:40:00|2175.4|2169.4|2175.1|2169.1|2175.9|2169.9|2174.1|2168.1|70
1581389100000|2020-02-11 02:45:00|2174.9|2168.9|2174.9|2168.9|2175.4|2169.4|2174.4|2168.4|19
1581389400000|2020-02-11 02:50:00|2174.6|2168.6|2173.6|2167.6|2174.9|2168.9|2172.5|2166.5|45
1581389700000|2020-02-11 02:55:00|2172.8|2166.8|2172.9|2166.9|2173.6|2167.6|2172.6|2166.6|29
1581390000000|2020-02-11 03:00:00|2172.6|2166.6|2170.4|2164.4|2172.6|2166.6|2170.4|2164.4|9
1581390300000|2020-02-11 03:05:00|2170.6|2164.6|2171.9|2165.9|2172.1|2166.1|2170.5|2164.5|18
1581390600000|2020-02-11 03:10:00|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1581390900000|2020-02-11 03:15:00|2171.4|2165.4|2171.5|2165.5|2171.6|2165.6|2170.3|2164.3|20
1581391200000|2020-02-11 03:20:00|2171.4|2165.4|2169.3|2163.3|2171.4|2165.4|2168.5|2162.5|31
1581391500000|2020-02-11 03:25:00|2169.1|2163.1|2168|2162|2169.1|2163.1|2168|2162|10
1581391800000|2020-02-11 03:30:00|2168.6|2162.6|2168.4|2162.4|2169.4|2163.4|2168.3|2162.3|21
1581392100000|2020-02-11 03:35:00|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2168.1|2162.1|2
1581392400000|2020-02-11 03:40:00|2168|2162|2169.1|2163.1|2169.6|2163.6|2168|2162|15
1581392700000|2020-02-11 03:45:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|3
1581393000000|2020-02-11 03:50:00|2169.6|2163.6|2166.9|2160.9|2169.6|2163.6|2166.9|2160.9|11
1581393300000|2020-02-11 03:55:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.6|2160.6|4
1581393900000|2020-02-11 04:05:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|4
1581394200000|2020-02-11 04:10:00|2166.1|2160.1|2166.6|2160.6|2166.9|2160.9|2166.1|2160.1|4
1581394500000|2020-02-11 04:15:00|2166.9|2160.9|2166.1|2160.1|2166.9|2160.9|2165.9|2159.9|6
1581394800000|2020-02-11 04:20:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|4
1581395100000|2020-02-11 04:25:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|6
1581395400000|2020-02-11 04:30:00|2165.6|2159.6|2165.3|2159.3|2165.9|2159.9|2165.1|2159.1|7
1581395700000|2020-02-11 04:35:00|2165|2159|2165.1|2159.1|2165.3|2159.3|2164.8|2158.8|9
1581396000000|2020-02-11 04:40:00|2165.4|2159.4|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|15
1581396300000|2020-02-11 04:45:00|2164.9|2158.9|2166|2160|2166|2160|2164.9|2158.9|8
1581396600000|2020-02-11 04:50:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|7
1581396900000|2020-02-11 04:55:00|2166.4|2160.4|2166.3|2160.3|2166.4|2160.4|2166|2160|4
1581397200000|2020-02-11 05:00:00|2166|2160|2166.4|2160.4|2166.4|2160.4|2166|2160|3
1581397500000|2020-02-11 05:05:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1581397800000|2020-02-11 05:10:00|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2166.6|2160.6|6
1581398100000|2020-02-11 05:15:00|2167.5|2161.5|2168.9|2162.9|2169.1|2163.1|2167.4|2161.4|11
1581398400000|2020-02-11 05:20:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1581399000000|2020-02-11 05:30:00|2169.4|2163.4|2174.3|2168.3|2174.3|2168.3|2167.8|2161.8|58
1581399300000|2020-02-11 05:35:00|2174.1|2168.1|2173.1|2167.1|2174.9|2168.9|2172.1|2166.1|33
1581399600000|2020-02-11 05:40:00|2173.9|2167.9|2173.9|2167.9|2176.1|2170.1|2173.4|2167.4|30
1581399900000|2020-02-11 05:45:00|2174.1|2168.1|2173.4|2167.4|2174.4|2168.4|2173.1|2167.1|13
1581400200000|2020-02-11 05:50:00|2174.4|2168.4|2176.1|2170.1|2176.1|2170.1|2174.1|2168.1|18
1581400500000|2020-02-11 05:55:00|2175.4|2169.4|2174.3|2168.3|2175.6|2169.6|2174|2168|13
1581400800000|2020-02-11 06:00:00|2174|2168|2175.1|2169.1|2175.1|2169.1|2173.3|2167.3|23
1581401100000|2020-02-11 06:05:00|2175|2169|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|18
1581401400000|2020-02-11 06:10:00|2175.4|2169.4|2175.8|2169.8|2176.6|2170.6|2175.4|2169.4|33
1581401700000|2020-02-11 06:15:00|2175.5|2169.5|2176|2170|2177.4|2171.4|2175.5|2169.5|34
1581402000000|2020-02-11 06:20:00|2175.9|2169.9|2172.3|2166.3|2176.3|2170.3|2172.3|2166.3|35
1581402300000|2020-02-11 06:25:00|2172.4|2166.4|2173.1|2167.1|2173.4|2167.4|2172.1|2166.1|11
1581402600000|2020-02-11 06:30:00|2172.9|2166.9|2173.4|2167.4|2174.4|2168.4|2172.6|2166.6|16
1581402900000|2020-02-11 06:35:00|2172.9|2166.9|2174.4|2168.4|2174.6|2168.6|2172.9|2166.9|11
1581403200000|2020-02-11 06:40:00|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2172.3|2166.3|18
1581403500000|2020-02-11 06:45:00|2173.6|2167.6|2171.5|2165.5|2174.1|2168.1|2171.5|2165.5|28
1581403800000|2020-02-11 06:50:00|2171.8|2165.8|2170.9|2164.9|2172.1|2166.1|2170.6|2164.6|23
1581404100000|2020-02-11 06:55:00|2170.4|2164.4|2167.9|2161.9|2170.4|2164.4|2167.5|2161.5|66
1581404400000|2020-02-11 07:00:00|2167.6|2161.6|2162.8|2156.8|2167.6|2161.6|2161.8|2155.8|36
1581404700000|2020-02-11 07:05:00|2161.9|2155.9|2159.1|2153.1|2162.5|2156.5|2159.1|2153.1|28
1581405000000|2020-02-11 07:10:00|2159.4|2153.4|2157.6|2151.6|2159.6|2153.6|2155.6|2149.6|51
1581405300000|2020-02-11 07:15:00|2157.5|2151.5|2159.1|2153.1|2159.8|2153.8|2156.4|2150.4|22
1581405600000|2020-02-11 07:20:00|2158.6|2152.6|2160.5|2154.5|2160.5|2154.5|2158.6|2152.6|18
1581405900000|2020-02-11 07:25:00|2160.4|2154.4|2158.6|2152.6|2162.4|2156.4|2158.1|2152.1|26
1581406200000|2020-02-11 07:30:00|2158.9|2152.9|2155.6|2149.6|2159.1|2153.1|2155.3|2149.3|18
1581406500000|2020-02-11 07:35:00|2155.5|2149.5|2152.4|2146.4|2156.1|2150.1|2150.5|2144.5|24
1581406800000|2020-02-11 07:40:00|2152.1|2146.1|2153.4|2147.4|2154.1|2148.1|2152.1|2146.1|30
1581407100000|2020-02-11 07:45:00|2153.9|2147.9|2150.6|2144.6|2153.9|2147.9|2149.1|2143.1|44
1581407400000|2020-02-11 07:50:00|2150.4|2144.4|2148.5|2142.5|2152.4|2146.4|2148.5|2142.5|26
1581407700000|2020-02-11 07:55:00|2148.8|2142.8|2152.3|2146.3|2152.3|2146.3|2148.8|2142.8|21
1581408000000|2020-02-11 08:00:00|2152|2146|2156.8|2150.8|2158.5|2152.5|2151|2145|52
1581408300000|2020-02-11 08:05:00|2157.3|2151.3|2159|2153|2161.8|2155.8|2157.3|2151.3|39
1581408600000|2020-02-11 08:10:00|2159.8|2153.8|2161.3|2155.3|2163.1|2157.1|2159.8|2153.8|47
1581408900000|2020-02-11 08:15:00|2160.9|2154.9|2157|2151|2161.4|2155.4|2156.3|2150.3|26
1581409200000|2020-02-11 08:20:00|2156.9|2150.9|2155|2149|2156.9|2150.9|2152.1|2146.1|25
1581409500000|2020-02-11 08:25:00|2155.3|2149.3|2154.3|2148.3|2156.5|2150.5|2153|2147|24
1581409800000|2020-02-11 08:30:00|2154|2148|2158.1|2152.1|2158.1|2152.1|2151.5|2145.5|36
1581410100000|2020-02-11 08:35:00|2158|2152|2161|2155|2162.3|2156.3|2156.3|2150.3|55
1581410400000|2020-02-11 08:40:00|2160.6|2154.6|2158.8|2152.8|2160.9|2154.9|2155.5|2149.5|48
1581410700000|2020-02-11 08:45:00|2159|2153|2156.3|2150.3|2159.5|2153.5|2154.3|2148.3|30
1581411000000|2020-02-11 08:50:00|2156.5|2150.5|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|16
1581411300000|2020-02-11 08:55:00|2156.5|2150.5|2156.4|2150.4|2157|2151|2155.3|2149.3|27
1581411600000|2020-02-11 09:00:00|2156.1|2150.1|2154.5|2148.5|2158.8|2152.8|2154.5|2148.5|65
1581411900000|2020-02-11 09:05:00|2154.3|2148.3|2154|2148|2155.1|2149.1|2153.3|2147.3|34
1581412200000|2020-02-11 09:10:00|2153.3|2147.3|2154|2148|2156|2150|2153.3|2147.3|22
1581412500000|2020-02-11 09:15:00|2153.8|2147.8|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|15
1581412800000|2020-02-11 09:20:00|2154.3|2148.3|2158.9|2152.9|2159.1|2153.1|2154|2148|20
1581413100000|2020-02-11 09:25:00|2158.6|2152.6|2155.3|2149.3|2159.5|2153.5|2154.8|2148.8|31
1581413400000|2020-02-11 09:30:00|2155.4|2149.4|2153.3|2147.3|2158|2152|2153.3|2147.3|55
1581413700000|2020-02-11 09:35:00|2153|2147|2152.8|2146.8|2154|2148|2152.3|2146.3|30
1581414000000|2020-02-11 09:40:00|2152.5|2146.5|2151.3|2145.3|2153.5|2147.5|2151.3|2145.3|31
1581414300000|2020-02-11 09:45:00|2151.1|2145.1|2150.8|2144.8|2152|2146|2150.3|2144.3|35
1581414600000|2020-02-11 09:50:00|2150.5|2144.5|2154.1|2148.1|2154.1|2148.1|2150.3|2144.3|42
1581414900000|2020-02-11 09:55:00|2154|2148|2153.3|2147.3|2154|2148|2151.8|2145.8|49
1581415200000|2020-02-11 10:00:00|2153.5|2147.5|2153.5|2147.5|2154.8|2148.8|2151.8|2145.8|34
1581415500000|2020-02-11 10:05:00|2153.3|2147.3|2151.3|2145.3|2153.3|2147.3|2151.3|2145.3|24
1581415800000|2020-02-11 10:10:00|2151.1|2145.1|2153|2147|2153|2147|2151|2145|35
1581416100000|2020-02-11 10:15:00|2152.8|2146.8|2151.8|2145.8|2153.1|2147.1|2151.5|2145.5|34
1581416400000|2020-02-11 10:20:00|2151.5|2145.5|2151.1|2145.1|2151.8|2145.8|2150.8|2144.8|24
1581416700000|2020-02-11 10:25:00|2151.4|2145.4|2150.9|2144.9|2152.4|2146.4|2150.9|2144.9|25
1581417000000|2020-02-11 10:30:00|2150.6|2144.6|2151.8|2145.8|2152.3|2146.3|2150.6|2144.6|17
1581417300000|2020-02-11 10:35:00|2151.6|2145.6|2152.3|2146.3|2152.8|2146.8|2151|2145|22
1581417600000|2020-02-11 10:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151|2145|13
1581417900000|2020-02-11 10:45:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|6
1581418200000|2020-02-11 10:50:00|2152|2146|2152.9|2146.9|2153.1|2147.1|2152|2146|9
1581418500000|2020-02-11 10:55:00|2153|2147|2153.3|2147.3|2154|2148|2152.8|2146.8|20
1581418800000|2020-02-11 11:00:00|2152.8|2146.8|2152.5|2146.5|2154|2148|2152.4|2146.4|23
1581419100000|2020-02-11 11:05:00|2152.8|2146.8|2155.6|2149.6|2155.8|2149.8|2152.8|2146.8|15
1581419400000|2020-02-11 11:10:00|2155.4|2149.4|2155.5|2149.5|2156|2150|2154.5|2148.5|22
1581419700000|2020-02-11 11:15:00|2155.9|2149.9|2154.8|2148.8|2155.9|2149.9|2154.8|2148.8|16
1581420000000|2020-02-11 11:20:00|2154.6|2148.6|2154.5|2148.5|2155|2149|2153.9|2147.9|13
1581420300000|2020-02-11 11:25:00|2154.3|2148.3|2152.5|2146.5|2154.5|2148.5|2152.5|2146.5|17
1581420600000|2020-02-11 11:30:00|2152.3|2146.3|2153|2147|2153.8|2147.8|2152|2146|16
1581420900000|2020-02-11 11:35:00|2152.8|2146.8|2152.8|2146.8|2154.5|2148.5|2151.5|2145.5|31
1581421200000|2020-02-11 11:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.5|2145.5|20
1581421500000|2020-02-11 11:45:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.4|2145.4|11
1581421800000|2020-02-11 11:50:00|2151.8|2145.8|2150.6|2144.6|2152|2146|2150.3|2144.3|16
1581422100000|2020-02-11 11:55:00|2150.4|2144.4|2149.8|2143.8|2150.8|2144.8|2148.5|2142.5|26
1581422400000|2020-02-11 12:00:00|2149.5|2143.5|2150|2144|2151|2145|2149.5|2143.5|24
1581422700000|2020-02-11 12:05:00|2149.8|2143.8|2144.8|2138.8|2149.8|2143.8|2144.8|2138.8|20
1581423000000|2020-02-11 12:10:00|2144.5|2138.5|2146|2140|2146.4|2140.4|2144.5|2138.5|26
1581423300000|2020-02-11 12:15:00|2145.9|2139.9|2144.8|2138.8|2145.9|2139.9|2144.5|2138.5|13
1581423600000|2020-02-11 12:20:00|2144.6|2138.6|2147|2141|2147.3|2141.3|2143.4|2137.4|20
1581423900000|2020-02-11 12:25:00|2147.3|2141.3|2144.8|2138.8|2147.3|2141.3|2144.5|2138.5|33
1581424200000|2020-02-11 12:30:00|2144.6|2138.6|2145.6|2139.6|2145.8|2139.8|2144.4|2138.4|18
1581424500000|2020-02-11 12:35:00|2145.8|2139.8|2144.9|2138.9|2146|2140|2144.9|2138.9|9
1581424800000|2020-02-11 12:40:00|2144.6|2138.6|2145.3|2139.3|2145.4|2139.4|2144.4|2138.4|20
1581425100000|2020-02-11 12:45:00|2145|2139|2149.5|2143.5|2149.9|2143.9|2144.6|2138.6|32
1581425400000|2020-02-11 12:50:00|2149.4|2143.4|2153.5|2147.5|2154.8|2148.8|2147.3|2141.3|78
1581425700000|2020-02-11 12:55:00|2153.3|2147.3|2151|2145|2153.3|2147.3|2149.5|2143.5|68
1581426000000|2020-02-11 13:00:00|2150.9|2144.9|2152.3|2146.3|2152.8|2146.8|2150.9|2144.9|49
1581426300000|2020-02-11 13:05:00|2152.5|2146.5|2151.3|2145.3|2153|2147|2149.4|2143.4|54
1581426600000|2020-02-11 13:10:00|2151.1|2145.1|2146.5|2140.5|2151.1|2145.1|2145.4|2139.4|40
1581426900000|2020-02-11 13:15:00|2146.3|2140.3|2148.3|2142.3|2149.6|2143.6|2146|2140|53
1581427200000|2020-02-11 13:20:00|2148.1|2142.1|2145|2139|2148.9|2142.9|2145|2139|63
1581427500000|2020-02-11 13:25:00|2146.3|2140.3|2146.3|2140.3|2146.6|2140.6|2145|2139|36
1581427800000|2020-02-11 13:30:00|2146.5|2140.5|2145.4|2139.4|2147.3|2141.3|2144.5|2138.5|42
1581428100000|2020-02-11 13:35:00|2145.3|2139.3|2144.4|2138.4|2145.3|2139.3|2142.5|2136.5|49
1581428400000|2020-02-11 13:40:00|2144|2138|2142.5|2136.5|2144.5|2138.5|2142.5|2136.5|38
1581428700000|2020-02-11 13:45:00|2142.8|2136.8|2141.8|2135.8|2143.3|2137.3|2141.5|2135.5|47
1581429000000|2020-02-11 13:50:00|2142|2136|2141.9|2135.9|2142.5|2136.5|2141.4|2135.4|25
1581429300000|2020-02-11 13:55:00|2141.6|2135.6|2141|2135|2142.1|2136.1|2140.1|2134.1|51
1581429600000|2020-02-11 14:00:00|2141.5|2135.5|2141.4|2135.4|2141.9|2135.9|2140.4|2134.4|34
1581429900000|2020-02-11 14:05:00|2141.1|2135.1|2141.4|2135.4|2142.4|2136.4|2140.5|2134.5|31
1581430200000|2020-02-11 14:10:00|2141.3|2135.3|2142.1|2136.1|2143.3|2137.3|2139.5|2133.5|47
1581430500000|2020-02-11 14:15:00|2142.4|2136.4|2148.1|2142.1|2148.4|2142.4|2142.4|2136.4|53
1581430800000|2020-02-11 14:20:00|2148.4|2142.4|2154.4|2148.4|2155.1|2149.1|2148.4|2142.4|70
1581431100000|2020-02-11 14:25:00|2154|2148|2157.8|2151.8|2159|2153|2154|2148|87
1581431400000|2020-02-11 14:30:00|2157.5|2151.5|2157|2151|2163|2157|2156.1|2150.1|82
1581431700000|2020-02-11 14:35:00|2156.8|2150.8|2153.9|2147.9|2157.3|2151.3|2153.4|2147.4|56
1581432000000|2020-02-11 14:40:00|2153.6|2147.6|2156.5|2150.5|2157|2151|2150.4|2144.4|60
1581432300000|2020-02-11 14:45:00|2156.4|2150.4|2157.1|2151.1|2157.3|2151.3|2153.4|2147.4|45
1581432600000|2020-02-11 14:50:00|2156.9|2150.9|2164.8|2158.8|2164.9|2158.9|2156.9|2150.9|76
1581432900000|2020-02-11 14:55:00|2164.5|2158.5|2158.3|2152.3|2164.5|2158.5|2157.4|2151.4|71
1581433200000|2020-02-11 15:00:00|2158.1|2152.1|2159.3|2153.3|2163.5|2157.5|2156.8|2150.8|81
1581433500000|2020-02-11 15:05:00|2159|2153|2160.5|2154.5|2160.5|2154.5|2156.4|2150.4|30
1581433800000|2020-02-11 15:10:00|2161.3|2155.3|2169.3|2163.3|2169.5|2163.5|2161.3|2155.3|122
1581434100000|2020-02-11 15:15:00|2170.3|2164.3|2159.3|2153.3|2170.3|2164.3|2159|2153|77
1581434400000|2020-02-11 15:20:00|2159.5|2153.5|2160.8|2154.8|2163.4|2157.4|2159.5|2153.5|51
1581434700000|2020-02-11 15:25:00|2160.3|2154.3|2158.1|2152.1|2162.3|2156.3|2156.8|2150.8|50
1581435000000|2020-02-11 15:30:00|2157.8|2151.8|2150.8|2144.8|2157.8|2151.8|2148.5|2142.5|78
1581435300000|2020-02-11 15:35:00|2150.5|2144.5|2150.8|2144.8|2151.8|2145.8|2146.8|2140.8|81
1581435600000|2020-02-11 15:40:00|2151|2145|2151.9|2145.9|2153.4|2147.4|2150|2144|82
1581435900000|2020-02-11 15:45:00|2151.8|2145.8|2156.1|2150.1|2156.4|2150.4|2151.1|2145.1|70
1581436200000|2020-02-11 15:50:00|2155.5|2149.5|2154.5|2148.5|2157.3|2151.3|2151.5|2145.5|72
1581436500000|2020-02-11 15:55:00|2153.9|2147.9|2151.6|2145.6|2160.8|2154.8|2151.6|2145.6|129
1581436800000|2020-02-11 16:00:00|2151.5|2145.5|2155.3|2149.3|2156.4|2150.4|2151.4|2145.4|69
1581437100000|2020-02-11 16:05:00|2155|2149|2154.5|2148.5|2157.5|2151.5|2153.8|2147.8|38
1581437400000|2020-02-11 16:10:00|2155.3|2149.3|2154.8|2148.8|2156.5|2150.5|2154.5|2148.5|34
1581437700000|2020-02-11 16:15:00|2154.5|2148.5|2157.8|2151.8|2158.1|2152.1|2152.8|2146.8|49
1581438000000|2020-02-11 16:20:00|2158.1|2152.1|2156.3|2150.3|2159.3|2153.3|2155|2149|74
1581438300000|2020-02-11 16:25:00|2155.9|2149.9|2160.8|2154.8|2161.8|2155.8|2155.1|2149.1|58
1581438600000|2020-02-11 16:30:00|2160.5|2154.5|2159.9|2153.9|2161.3|2155.3|2157.5|2151.5|68
1581438900000|2020-02-11 16:35:00|2160.3|2154.3|2159.3|2153.3|2160.4|2154.4|2158.3|2152.3|35
1581439200000|2020-02-11 16:40:00|2159.8|2153.8|2159.6|2153.6|2162.5|2156.5|2158.5|2152.5|58
1581439500000|2020-02-11 16:45:00|2158.9|2152.9|2157.3|2151.3|2158.9|2152.9|2156.5|2150.5|33
1581439800000|2020-02-11 16:50:00|2157.5|2151.5|2156|2150|2158.8|2152.8|2156|2150|16
1581440100000|2020-02-11 16:55:00|2156.4|2150.4|2156.5|2150.5|2157.5|2151.5|2155.4|2149.4|24
1581440400000|2020-02-11 17:00:00|2157.4|2151.4|2158.1|2152.1|2158.4|2152.4|2157.4|2151.4|8
1581440700000|2020-02-11 17:05:00|2158|2152|2157.3|2151.3|2158|2152|2156.9|2150.9|10
1581441000000|2020-02-11 17:10:00|2157.5|2151.5|2158.5|2152.5|2159|2153|2157.5|2151.5|48
1581441300000|2020-02-11 17:15:00|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2158|2152|26
1581441600000|2020-02-11 17:20:00|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.5|2152.5|20
1581441900000|2020-02-11 17:25:00|2160.6|2154.6|2159.5|2153.5|2160.9|2154.9|2158.9|2152.9|17
1581442200000|2020-02-11 17:30:00|2159.3|2153.3|2161.1|2155.1|2161.6|2155.6|2159|2153|20
1581442500000|2020-02-11 17:35:00|2160.9|2154.9|2160.6|2154.6|2161.5|2155.5|2160.3|2154.3|14
1581442800000|2020-02-11 17:40:00|2160.3|2154.3|2159|2153|2160.5|2154.5|2157.6|2151.6|19
1581443100000|2020-02-11 17:45:00|2159.8|2153.8|2160.8|2154.8|2162.8|2156.8|2159.8|2153.8|29
1581443400000|2020-02-11 17:50:00|2160.5|2154.5|2159.5|2153.5|2160.5|2154.5|2158.5|2152.5|22
1581443700000|2020-02-11 17:55:00|2159.3|2153.3|2159.3|2153.3|2159.8|2153.8|2158.4|2152.4|14
1581469200000|2020-02-12 01:00:00|2163.5|2157.5|2165.4|2159.4|2165.6|2159.6|2163.5|2157.5|53
1581469500000|2020-02-12 01:05:00|2164.8|2158.8|2168.6|2162.6|2169.1|2163.1|2164.3|2158.3|86
1581469800000|2020-02-12 01:10:00|2168.1|2162.1|2168.1|2162.1|2168.8|2162.8|2164.9|2158.9|25
1581470100000|2020-02-12 01:15:00|2167.9|2161.9|2168.8|2162.8|2169|2163|2165.4|2159.4|18
1581470400000|2020-02-12 01:20:00|2168.5|2162.5|2167.8|2161.8|2168.5|2162.5|2167.1|2161.1|26
1581470700000|2020-02-12 01:25:00|2167.5|2161.5|2170.4|2164.4|2170.4|2164.4|2167.3|2161.3|23
1581471000000|2020-02-12 01:30:00|2170.6|2164.6|2168.8|2162.8|2171.1|2165.1|2168.3|2162.3|68
1581471300000|2020-02-12 01:35:00|2168.5|2162.5|2170|2164|2170.4|2164.4|2167.4|2161.4|66
1581471600000|2020-02-12 01:40:00|2169.8|2163.8|2168.1|2162.1|2170.5|2164.5|2168.1|2162.1|19
1581471900000|2020-02-12 01:45:00|2168.6|2162.6|2168.5|2162.5|2170|2164|2167.9|2161.9|22
1581472200000|2020-02-12 01:50:00|2168.4|2162.4|2167.1|2161.1|2168.4|2162.4|2166.9|2160.9|12
1581472500000|2020-02-12 01:55:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2166.6|2160.6|35
1581473400000|2020-02-12 02:10:00|2169.1|2163.1|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|7
1581473700000|2020-02-12 02:15:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1581474300000|2020-02-12 02:25:00|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1581474600000|2020-02-12 02:30:00|2168.8|2162.8|2170.6|2164.6|2170.6|2164.6|2168.8|2162.8|12
1581474900000|2020-02-12 02:35:00|2170.9|2164.9|2169.6|2163.6|2170.9|2164.9|2169.6|2163.6|9
1581475200000|2020-02-12 02:40:00|2169.9|2163.9|2170.1|2164.1|2170.4|2164.4|2169.9|2163.9|21
1581475500000|2020-02-12 02:45:00|2170.3|2164.3|2170|2164|2170.9|2164.9|2168.8|2162.8|30
1581475800000|2020-02-12 02:50:00|2170.3|2164.3|2170.6|2164.6|2170.8|2164.8|2169.6|2163.6|19
1581476100000|2020-02-12 02:55:00|2170.4|2164.4|2170.1|2164.1|2170.6|2164.6|2168.6|2162.6|26
1581476400000|2020-02-12 03:00:00|2169.9|2163.9|2171.4|2165.4|2171.8|2165.8|2169.1|2163.1|16
1581476700000|2020-02-12 03:05:00|2170.3|2164.3|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|7
1581477000000|2020-02-12 03:10:00|2170.6|2164.6|2169.6|2163.6|2170.6|2164.6|2169.1|2163.1|22
1581477300000|2020-02-12 03:15:00|2169.4|2163.4|2170.8|2164.8|2170.9|2164.9|2169.1|2163.1|13
1581477600000|2020-02-12 03:20:00|2170.5|2164.5|2170.3|2164.3|2170.8|2164.8|2170|2164|7
1581477900000|2020-02-12 03:25:00|2170.4|2164.4|2168.3|2162.3|2170.5|2164.5|2168.1|2162.1|28
1581478200000|2020-02-12 03:30:00|2168.4|2162.4|2167.3|2161.3|2168.6|2162.6|2167.3|2161.3|14
1581478500000|2020-02-12 03:35:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.4|2161.4|4
1581478800000|2020-02-12 03:40:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.4|2161.4|4
1581479400000|2020-02-12 03:50:00|2168|2162|2168.1|2162.1|2168.3|2162.3|2168|2162|3
1581479700000|2020-02-12 03:55:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1581480000000|2020-02-12 04:00:00|2167.5|2161.5|2167.5|2161.5|2167.9|2161.9|2167.3|2161.3|8
1581480300000|2020-02-12 04:05:00|2167.8|2161.8|2168|2162|2168.1|2162.1|2167.8|2161.8|4
1581480600000|2020-02-12 04:10:00|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.3|2161.3|8
1581480900000|2020-02-12 04:15:00|2167.5|2161.5|2167.8|2161.8|2168.1|2162.1|2167.5|2161.5|9
1581481200000|2020-02-12 04:20:00|2168.1|2162.1|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|9
1581481500000|2020-02-12 04:25:00|2167.8|2161.8|2167.4|2161.4|2167.8|2161.8|2167.4|2161.4|7
1581481800000|2020-02-12 04:30:00|2167.8|2161.8|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|8
1581482100000|2020-02-12 04:35:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|4
1581482400000|2020-02-12 04:40:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|9
1581482700000|2020-02-12 04:45:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|6
1581483000000|2020-02-12 04:50:00|2167.9|2161.9|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|10
1581483300000|2020-02-12 04:55:00|2167.5|2161.5|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|6
1581483600000|2020-02-12 05:00:00|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|3
1581484500000|2020-02-12 05:15:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1581484800000|2020-02-12 05:20:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1581485100000|2020-02-12 05:25:00|2169.6|2163.6|2169.8|2163.8|2169.9|2163.9|2169.5|2163.5|5
1581485400000|2020-02-12 05:30:00|2169.5|2163.5|2167.4|2161.4|2169.8|2163.8|2167.4|2161.4|29
1581485700000|2020-02-12 05:35:00|2168.4|2162.4|2164.6|2158.6|2168.5|2162.5|2164.6|2158.6|17
1581486000000|2020-02-12 05:40:00|2164.3|2158.3|2167.3|2161.3|2169.1|2163.1|2163.6|2157.6|59
1581486300000|2020-02-12 05:45:00|2167|2161|2163.9|2157.9|2167|2161|2163.6|2157.6|22
1581486600000|2020-02-12 05:50:00|2163.6|2157.6|2160.8|2154.8|2163.6|2157.6|2159.9|2153.9|56
1581486900000|2020-02-12 05:55:00|2160.4|2154.4|2161.3|2155.3|2162.3|2156.3|2160.1|2154.1|43
1581487200000|2020-02-12 06:00:00|2160.8|2154.8|2154.9|2148.9|2161.5|2155.5|2153.9|2147.9|35
1581487500000|2020-02-12 06:05:00|2154.8|2148.8|2160.3|2154.3|2160.3|2154.3|2154.4|2148.4|32
1581487800000|2020-02-12 06:10:00|2159.4|2153.4|2154.5|2148.5|2159.4|2153.4|2154|2148|26
1581488100000|2020-02-12 06:15:00|2154.4|2148.4|2157.5|2151.5|2158.6|2152.6|2154.3|2148.3|46
1581488400000|2020-02-12 06:20:00|2157.6|2151.6|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|11
1581488700000|2020-02-12 06:25:00|2157.9|2151.9|2158.9|2152.9|2159.6|2153.6|2157.9|2151.9|21
1581489000000|2020-02-12 06:30:00|2159.1|2153.1|2157.9|2151.9|2159.6|2153.6|2157.1|2151.1|29
1581489300000|2020-02-12 06:35:00|2158.3|2152.3|2161.4|2155.4|2161.4|2155.4|2156.4|2150.4|22
1581489600000|2020-02-12 06:40:00|2161.1|2155.1|2160.4|2154.4|2162.4|2156.4|2160.4|2154.4|23
1581489900000|2020-02-12 06:45:00|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2157.4|2151.4|35
1581490200000|2020-02-12 06:50:00|2159.4|2153.4|2160.6|2154.6|2161.3|2155.3|2158.1|2152.1|77
1581490500000|2020-02-12 06:55:00|2160.8|2154.8|2158|2152|2161|2155|2156.1|2150.1|77
1581490800000|2020-02-12 07:00:00|2157.5|2151.5|2158|2152|2158.6|2152.6|2157.4|2151.4|15
1581491100000|2020-02-12 07:05:00|2157.5|2151.5|2155.6|2149.6|2158.5|2152.5|2154.6|2148.6|36
1581491400000|2020-02-12 07:10:00|2155.9|2149.9|2158|2152|2159.3|2153.3|2155.9|2149.9|21
1581491700000|2020-02-12 07:15:00|2158.3|2152.3|2160.8|2154.8|2161.1|2155.1|2158.3|2152.3|39
1581492000000|2020-02-12 07:20:00|2160.4|2154.4|2159.8|2153.8|2160.4|2154.4|2159.1|2153.1|9
1581492300000|2020-02-12 07:25:00|2159.1|2153.1|2157.4|2151.4|2159.1|2153.1|2157.3|2151.3|11
1581492600000|2020-02-12 07:30:00|2157.3|2151.3|2155.1|2149.1|2157.5|2151.5|2153.9|2147.9|23
1581492900000|2020-02-12 07:35:00|2155|2149|2153.9|2147.9|2155|2149|2153.6|2147.6|13
1581493200000|2020-02-12 07:40:00|2153.6|2147.6|2152.1|2146.1|2153.6|2147.6|2152.1|2146.1|7
1581493500000|2020-02-12 07:45:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.1|2145.1|12
1581493800000|2020-02-12 07:50:00|2151.6|2145.6|2153.4|2147.4|2153.4|2147.4|2151.6|2145.6|15
1581494100000|2020-02-12 07:55:00|2153.5|2147.5|2155.5|2149.5|2155.8|2149.8|2153.5|2147.5|9
1581494400000|2020-02-12 08:00:00|2155|2149|2153.5|2147.5|2156|2150|2152.3|2146.3|54
1581494700000|2020-02-12 08:05:00|2153.3|2147.3|2152.8|2146.8|2156.8|2150.8|2152.8|2146.8|37
1581495000000|2020-02-12 08:10:00|2152.5|2146.5|2154.5|2148.5|2154.5|2148.5|2151.3|2145.3|27
1581495300000|2020-02-12 08:15:00|2154.3|2148.3|2153|2147|2154.5|2148.5|2152.8|2146.8|17
1581495600000|2020-02-12 08:20:00|2153.3|2147.3|2153.5|2147.5|2154.1|2148.1|2152.8|2146.8|34
1581495900000|2020-02-12 08:25:00|2153.8|2147.8|2154.4|2148.4|2156.8|2150.8|2153.3|2147.3|63
1581496200000|2020-02-12 08:30:00|2154.3|2148.3|2153.5|2147.5|2154.8|2148.8|2153.3|2147.3|42
1581496500000|2020-02-12 08:35:00|2153.3|2147.3|2152|2146|2153.3|2147.3|2151.3|2145.3|13
1581496800000|2020-02-12 08:40:00|2152.3|2146.3|2155.3|2149.3|2156.3|2150.3|2151.6|2145.6|32
1581497100000|2020-02-12 08:45:00|2156|2150|2154|2148|2157.8|2151.8|2154|2148|28
1581497400000|2020-02-12 08:50:00|2155.5|2149.5|2156|2150|2157.5|2151.5|2155.3|2149.3|33
1581497700000|2020-02-12 08:55:00|2155.8|2149.8|2152.8|2146.8|2155.8|2149.8|2152|2146|27
1581498000000|2020-02-12 09:00:00|2152.3|2146.3|2152.8|2146.8|2156.1|2150.1|2151.6|2145.6|61
1581498300000|2020-02-12 09:05:00|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2151.4|2145.4|31
1581498600000|2020-02-12 09:10:00|2152.3|2146.3|2153.4|2147.4|2154.8|2148.8|2151.9|2145.9|32
1581498900000|2020-02-12 09:15:00|2153.1|2147.1|2152.9|2146.9|2153.5|2147.5|2152.1|2146.1|22
1581499200000|2020-02-12 09:20:00|2153.5|2147.5|2153.6|2147.6|2154.4|2148.4|2153|2147|22
1581499500000|2020-02-12 09:25:00|2153.9|2147.9|2153.3|2147.3|2154.4|2148.4|2153.3|2147.3|19
1581499800000|2020-02-12 09:30:00|2153.4|2147.4|2155.8|2149.8|2156.5|2150.5|2153.4|2147.4|29
1581500100000|2020-02-12 09:35:00|2155.5|2149.5|2152.9|2146.9|2158.1|2152.1|2152.6|2146.6|41
1581500400000|2020-02-12 09:40:00|2152.6|2146.6|2152.4|2146.4|2152.8|2146.8|2151.9|2145.9|17
1581500700000|2020-02-12 09:45:00|2152.8|2146.8|2151.4|2145.4|2152.9|2146.9|2150.8|2144.8|13
1581501000000|2020-02-12 09:50:00|2151.5|2145.5|2152.1|2146.1|2152.8|2146.8|2151.4|2145.4|14
1581501300000|2020-02-12 09:55:00|2152.4|2146.4|2151.4|2145.4|2153.1|2147.1|2151.4|2145.4|23
1581501600000|2020-02-12 10:00:00|2151.3|2145.3|2151.8|2145.8|2152.4|2146.4|2151.3|2145.3|9
1581501900000|2020-02-12 10:05:00|2152.3|2146.3|2155.3|2149.3|2156.3|2150.3|2152.3|2146.3|23
1581502200000|2020-02-12 10:10:00|2155|2149|2155.8|2149.8|2155.8|2149.8|2153.4|2147.4|30
1581502500000|2020-02-12 10:15:00|2156.3|2150.3|2153.4|2147.4|2156.3|2150.3|2152.8|2146.8|25
1581502800000|2020-02-12 10:20:00|2153.3|2147.3|2151.5|2145.5|2153.3|2147.3|2151.4|2145.4|19
1581503100000|2020-02-12 10:25:00|2152|2146|2151.9|2145.9|2152.5|2146.5|2151.6|2145.6|22
1581503400000|2020-02-12 10:30:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|3
1581503700000|2020-02-12 10:35:00|2151.6|2145.6|2151.8|2145.8|2154.3|2148.3|2150.9|2144.9|23
1581504000000|2020-02-12 10:40:00|2152.4|2146.4|2153.3|2147.3|2155|2149|2152.4|2146.4|20
1581504300000|2020-02-12 10:45:00|2153.4|2147.4|2155|2149|2155.3|2149.3|2153|2147|19
1581504600000|2020-02-12 10:50:00|2154.9|2148.9|2159.4|2153.4|2159.6|2153.6|2154.9|2148.9|53
1581504900000|2020-02-12 10:55:00|2159.6|2153.6|2157.3|2151.3|2160|2154|2157.3|2151.3|56
1581505200000|2020-02-12 11:00:00|2157|2151|2155.8|2149.8|2157.4|2151.4|2155.3|2149.3|35
1581505500000|2020-02-12 11:05:00|2155.5|2149.5|2154.9|2148.9|2155.5|2149.5|2154.3|2148.3|27
1581505800000|2020-02-12 11:10:00|2155.1|2149.1|2153.6|2147.6|2156|2150|2153.4|2147.4|20
1581506100000|2020-02-12 11:15:00|2153.8|2147.8|2157|2151|2157.3|2151.3|2152.5|2146.5|67
1581506400000|2020-02-12 11:20:00|2156.8|2150.8|2155.5|2149.5|2157.3|2151.3|2154.3|2148.3|47
1581506700000|2020-02-12 11:25:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2154|2148|8
1581507000000|2020-02-12 11:30:00|2155.5|2149.5|2154.8|2148.8|2155.8|2149.8|2153.8|2147.8|12
1581507300000|2020-02-12 11:35:00|2154.5|2148.5|2156.8|2150.8|2156.8|2150.8|2154.5|2148.5|9
1581507600000|2020-02-12 11:40:00|2156.5|2150.5|2157.3|2151.3|2157.8|2151.8|2156.5|2150.5|14
1581507900000|2020-02-12 11:45:00|2157|2151|2154|2148|2157|2151|2154|2148|13
1581508200000|2020-02-12 11:50:00|2153.8|2147.8|2153|2147|2155|2149|2153|2147|10
1581508500000|2020-02-12 11:55:00|2153.3|2147.3|2153.6|2147.6|2153.8|2147.8|2152.5|2146.5|10
1581508800000|2020-02-12 12:00:00|2153.4|2147.4|2152.8|2146.8|2153.4|2147.4|2152.8|2146.8|6
1581509100000|2020-02-12 12:05:00|2152.5|2146.5|2152.4|2146.4|2153.5|2147.5|2152.4|2146.4|13
1581509400000|2020-02-12 12:10:00|2152.5|2146.5|2153.8|2147.8|2155|2149|2152.5|2146.5|15
1581509700000|2020-02-12 12:15:00|2153.5|2147.5|2154.9|2148.9|2154.9|2148.9|2152.4|2146.4|22
1581510000000|2020-02-12 12:20:00|2154|2148|2153.3|2147.3|2154.9|2148.9|2153.3|2147.3|13
1581510300000|2020-02-12 12:25:00|2153|2147|2155.1|2149.1|2155.3|2149.3|2153|2147|10
1581510600000|2020-02-12 12:30:00|2155|2149|2154.3|2148.3|2156.1|2150.1|2154|2148|22
1581510900000|2020-02-12 12:35:00|2154.5|2148.5|2155.4|2149.4|2156|2150|2154.5|2148.5|11
1581511200000|2020-02-12 12:40:00|2155.5|2149.5|2154.4|2148.4|2156.6|2150.6|2154.4|2148.4|16
1581511500000|2020-02-12 12:45:00|2154.3|2148.3|2152.8|2146.8|2156|2150|2152.8|2146.8|24
1581511800000|2020-02-12 12:50:00|2152.6|2146.6|2152.8|2146.8|2154.5|2148.5|2152|2146|32
1581512100000|2020-02-12 12:55:00|2152.6|2146.6|2149.5|2143.5|2152.6|2146.6|2149.5|2143.5|33
1581512400000|2020-02-12 13:00:00|2150|2144|2147.1|2141.1|2150|2144|2147.1|2141.1|14
1581512700000|2020-02-12 13:05:00|2147.3|2141.3|2147|2141|2149|2143|2146.9|2140.9|23
1581513000000|2020-02-12 13:10:00|2146.9|2140.9|2147.1|2141.1|2149|2143|2146.9|2140.9|31
1581513300000|2020-02-12 13:15:00|2146.9|2140.9|2146.8|2140.8|2148.3|2142.3|2146.6|2140.6|18
1581513600000|2020-02-12 13:20:00|2146.6|2140.6|2148.9|2142.9|2149.4|2143.4|2146.4|2140.4|19
1581513900000|2020-02-12 13:25:00|2148.5|2142.5|2148|2142|2151|2145|2146.6|2140.6|36
1581514200000|2020-02-12 13:30:00|2148.1|2142.1|2149.5|2143.5|2150.3|2144.3|2148|2142|13
1581514500000|2020-02-12 13:35:00|2149.3|2143.3|2151|2145|2151.8|2145.8|2149|2143|18
1581514800000|2020-02-12 13:40:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.8|2144.8|14
1581515100000|2020-02-12 13:45:00|2150.8|2144.8|2148.6|2142.6|2151|2145|2147.3|2141.3|21
1581515400000|2020-02-12 13:50:00|2148.4|2142.4|2146.8|2140.8|2148.4|2142.4|2146.3|2140.3|17
1581515700000|2020-02-12 13:55:00|2146.5|2140.5|2145.8|2139.8|2147.1|2141.1|2145.8|2139.8|10
1581516000000|2020-02-12 14:00:00|2145.5|2139.5|2146.9|2140.9|2147.4|2141.4|2145.3|2139.3|40
1581516300000|2020-02-12 14:05:00|2147.1|2141.1|2146.6|2140.6|2147.5|2141.5|2146.3|2140.3|20
1581516600000|2020-02-12 14:10:00|2146.9|2140.9|2146.8|2140.8|2147.5|2141.5|2145.8|2139.8|21
1581516900000|2020-02-12 14:15:00|2147.3|2141.3|2146.3|2140.3|2147.9|2141.9|2146.3|2140.3|23
1581517200000|2020-02-12 14:20:00|2146|2140|2147.8|2141.8|2148.6|2142.6|2145.3|2139.3|24
1581517500000|2020-02-12 14:25:00|2147.3|2141.3|2149.9|2143.9|2150.3|2144.3|2146|2140|19
1581517800000|2020-02-12 14:30:00|2149.8|2143.8|2146.3|2140.3|2149.8|2143.8|2145.3|2139.3|55
1581518100000|2020-02-12 14:35:00|2146|2140|2147.5|2141.5|2147.5|2141.5|2145.3|2139.3|28
1581518400000|2020-02-12 14:40:00|2147.6|2141.6|2147.4|2141.4|2148.8|2142.8|2146|2140|37
1581518700000|2020-02-12 14:45:00|2147.3|2141.3|2149|2143|2151.9|2145.9|2147.3|2141.3|36
1581519000000|2020-02-12 14:50:00|2148.9|2142.9|2151.5|2145.5|2151.5|2145.5|2148.4|2142.4|23
1581519300000|2020-02-12 14:55:00|2151|2145|2156.9|2150.9|2156.9|2150.9|2150.3|2144.3|31
1581519600000|2020-02-12 15:00:00|2156.4|2150.4|2150.6|2144.6|2156.6|2150.6|2150|2144|61
1581519900000|2020-02-12 15:05:00|2150.5|2144.5|2150.8|2144.8|2152.3|2146.3|2148.5|2142.5|37
1581520200000|2020-02-12 15:10:00|2150.5|2144.5|2149.8|2143.8|2150.9|2144.9|2149.4|2143.4|42
1581520500000|2020-02-12 15:15:00|2149.6|2143.6|2149|2143|2150.5|2144.5|2147.9|2141.9|27
1581520800000|2020-02-12 15:20:00|2148.8|2142.8|2147.8|2141.8|2149.5|2143.5|2147.5|2141.5|25
1581521100000|2020-02-12 15:25:00|2147.6|2141.6|2148.3|2142.3|2149.6|2143.6|2147.5|2141.5|19
1581521400000|2020-02-12 15:30:00|2148.5|2142.5|2150.8|2144.8|2151.5|2145.5|2147.8|2141.8|18
1581521700000|2020-02-12 15:35:00|2149.3|2143.3|2152.5|2146.5|2152.5|2146.5|2148.8|2142.8|28
1581522000000|2020-02-12 15:40:00|2152.3|2146.3|2154.3|2148.3|2154.4|2148.4|2152.3|2146.3|21
1581522300000|2020-02-12 15:45:00|2153.8|2147.8|2152.8|2146.8|2155|2149|2152.8|2146.8|24
1581522600000|2020-02-12 15:50:00|2152.5|2146.5|2153|2147|2153.4|2147.4|2150.4|2144.4|34
1581522900000|2020-02-12 15:55:00|2152.8|2146.8|2150.3|2144.3|2152.8|2146.8|2147.9|2141.9|59
1581523200000|2020-02-12 16:00:00|2150|2144|2156|2150|2156.5|2150.5|2148.8|2142.8|63
1581523500000|2020-02-12 16:05:00|2155.5|2149.5|2151.3|2145.3|2155.5|2149.5|2150|2144|38
1581523800000|2020-02-12 16:10:00|2151|2145|2150.5|2144.5|2151.5|2145.5|2149|2143|32
1581524100000|2020-02-12 16:15:00|2149.8|2143.8|2150.5|2144.5|2152.5|2146.5|2149.3|2143.3|35
1581524400000|2020-02-12 16:20:00|2150.3|2144.3|2149.8|2143.8|2150.6|2144.6|2149.5|2143.5|31
1581524700000|2020-02-12 16:25:00|2150.1|2144.1|2149.3|2143.3|2150.5|2144.5|2148|2142|16
1581525000000|2020-02-12 16:30:00|2149|2143|2148.3|2142.3|2149|2143|2147|2141|16
1581525300000|2020-02-12 16:35:00|2148.5|2142.5|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|8
1581525600000|2020-02-12 16:40:00|2148.4|2142.4|2149.3|2143.3|2149.8|2143.8|2148.4|2142.4|15
1581525900000|2020-02-12 16:45:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2147.8|2141.8|13
1581526200000|2020-02-12 16:50:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|3
1581526500000|2020-02-12 16:55:00|2148.3|2142.3|2147.4|2141.4|2148.5|2142.5|2147.3|2141.3|12
1581526800000|2020-02-12 17:00:00|2147.6|2141.6|2148.8|2142.8|2149|2143|2147.6|2141.6|13
1581527100000|2020-02-12 17:05:00|2148.9|2142.9|2149.3|2143.3|2149.8|2143.8|2148.5|2142.5|10
1581527400000|2020-02-12 17:10:00|2149|2143|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|6
1581527700000|2020-02-12 17:15:00|2149.1|2143.1|2151.5|2145.5|2151.8|2145.8|2149.1|2143.1|14
1581528000000|2020-02-12 17:20:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|5
1581528300000|2020-02-12 17:25:00|2151.5|2145.5|2150.8|2144.8|2151.5|2145.5|2149.5|2143.5|12
1581528600000|2020-02-12 17:30:00|2151|2145|2151.3|2145.3|2152|2146|2151|2145|6
1581528900000|2020-02-12 17:35:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1581529200000|2020-02-12 17:40:00|2151.5|2145.5|2151.5|2145.5|2153.3|2147.3|2151.3|2145.3|18
1581529500000|2020-02-12 17:45:00|2151.3|2145.3|2151.8|2145.8|2152.5|2146.5|2151.3|2145.3|5
1581529800000|2020-02-12 17:50:00|2151.5|2145.5|2153.8|2147.8|2153.9|2147.9|2151.5|2145.5|8
1581530100000|2020-02-12 17:55:00|2153.9|2147.9|2153.9|2147.9|2154|2148|2153.6|2147.6|5
1581555600000|2020-02-13 01:00:00|2154.9|2148.9|2153.6|2147.6|2155.6|2149.6|2153.4|2147.4|23
1581555900000|2020-02-13 01:05:00|2153.9|2147.9|2157.5|2151.5|2157.6|2151.6|2153.9|2147.9|43
1581556200000|2020-02-13 01:10:00|2157.3|2151.3|2158.6|2152.6|2159.4|2153.4|2155.9|2149.9|34
1581556500000|2020-02-13 01:15:00|2159|2153|2164.1|2158.1|2164.6|2158.6|2159|2153|98
1581556800000|2020-02-13 01:20:00|2163.9|2157.9|2164.8|2158.8|2165.8|2159.8|2163.4|2157.4|58
1581557100000|2020-02-13 01:25:00|2165|2159|2164.4|2158.4|2165.3|2159.3|2163.5|2157.5|16
1581557400000|2020-02-13 01:30:00|2164.6|2158.6|2162.8|2156.8|2165.1|2159.1|2162.1|2156.1|23
1581557700000|2020-02-13 01:35:00|2163|2157|2165|2159|2165.4|2159.4|2163|2157|18
1581558000000|2020-02-13 01:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2163.1|2157.1|20
1581558300000|2020-02-13 01:45:00|2164.8|2158.8|2166.3|2160.3|2167.5|2161.5|2164.6|2158.6|17
1581558600000|2020-02-13 01:50:00|2166.5|2160.5|2166.4|2160.4|2167.1|2161.1|2165.3|2159.3|25
1581558900000|2020-02-13 01:55:00|2166.6|2160.6|2163.3|2157.3|2167.1|2161.1|2163.3|2157.3|23
1581559200000|2020-02-13 02:00:00|2164.3|2158.3|2163.6|2157.6|2165.5|2159.5|2160.9|2154.9|61
1581559500000|2020-02-13 02:05:00|2164.1|2158.1|2166.4|2160.4|2166.5|2160.5|2163.4|2157.4|21
1581559800000|2020-02-13 02:10:00|2166.5|2160.5|2167.1|2161.1|2167.6|2161.6|2166.5|2160.5|14
1581560100000|2020-02-13 02:15:00|2167.3|2161.3|2167.3|2161.3|2168.6|2162.6|2166.9|2160.9|21
1581560400000|2020-02-13 02:20:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1581560700000|2020-02-13 02:25:00|2167|2161|2165.3|2159.3|2167|2161|2164.9|2158.9|9
1581561000000|2020-02-13 02:30:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|5
1581561300000|2020-02-13 02:35:00|2164.9|2158.9|2164.9|2158.9|2165.8|2159.8|2164.9|2158.9|6
1581561600000|2020-02-13 02:40:00|2165.6|2159.6|2165.3|2159.3|2166.6|2160.6|2164.8|2158.8|21
1581561900000|2020-02-13 02:45:00|2165.5|2159.5|2165.6|2159.6|2166.3|2160.3|2165.5|2159.5|7
1581562200000|2020-02-13 02:50:00|2165.5|2159.5|2165.5|2159.5|2165.9|2159.9|2165.5|2159.5|3
1581562500000|2020-02-13 02:55:00|2165.4|2159.4|2164.8|2158.8|2165.4|2159.4|2164.8|2158.8|4
1581562800000|2020-02-13 03:00:00|2165.8|2159.8|2165.1|2159.1|2165.8|2159.8|2164.8|2158.8|9
1581563100000|2020-02-13 03:05:00|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2164.5|2158.5|5
1581563400000|2020-02-13 03:10:00|2165|2159|2166.6|2160.6|2166.6|2160.6|2165|2159|20
1581563700000|2020-02-13 03:15:00|2166.4|2160.4|2167.4|2161.4|2170.1|2164.1|2165.9|2159.9|27
1581564000000|2020-02-13 03:20:00|2167.5|2161.5|2165.6|2159.6|2167.5|2161.5|2165.1|2159.1|32
1581564300000|2020-02-13 03:25:00|2165.4|2159.4|2162.5|2156.5|2165.5|2159.5|2161.9|2155.9|34
1581564600000|2020-02-13 03:30:00|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|16
1581564900000|2020-02-13 03:35:00|2163.1|2157.1|2160.9|2154.9|2163.5|2157.5|2160.9|2154.9|20
1581565200000|2020-02-13 03:40:00|2161.1|2155.1|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|12
1581565500000|2020-02-13 03:45:00|2160.5|2154.5|2161|2155|2161|2155|2160.5|2154.5|4
1581565800000|2020-02-13 03:50:00|2160.8|2154.8|2160.8|2154.8|2160.9|2154.9|2160.6|2154.6|5
1581566100000|2020-02-13 03:55:00|2161|2155|2160.5|2154.5|2161|2155|2160.3|2154.3|16
1581566400000|2020-02-13 04:00:00|2159.6|2153.6|2160.3|2154.3|2160.4|2154.4|2159.6|2153.6|4
1581566700000|2020-02-13 04:05:00|2160.4|2154.4|2160.9|2154.9|2161.6|2155.6|2159.8|2153.8|9
1581567000000|2020-02-13 04:10:00|2160.8|2154.8|2162.1|2156.1|2163.1|2157.1|2160.5|2154.5|10
1581567300000|2020-02-13 04:15:00|2161.9|2155.9|2160.9|2154.9|2162.4|2156.4|2160.4|2154.4|14
1581567600000|2020-02-13 04:20:00|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.4|2153.4|26
1581567900000|2020-02-13 04:25:00|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|4
1581568200000|2020-02-13 04:30:00|2160.6|2154.6|2160.9|2154.9|2162.1|2156.1|2160.6|2154.6|6
1581568500000|2020-02-13 04:35:00|2161.4|2155.4|2161|2155|2161.4|2155.4|2160.4|2154.4|9
1581568800000|2020-02-13 04:40:00|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|4
1581569100000|2020-02-13 04:45:00|2160.8|2154.8|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|9
1581569400000|2020-02-13 04:50:00|2160.3|2154.3|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|5
1581569700000|2020-02-13 04:55:00|2161.3|2155.3|2160.4|2154.4|2161.3|2155.3|2160.4|2154.4|3
1581570000000|2020-02-13 05:00:00|2160.1|2154.1|2160.8|2154.8|2160.8|2154.8|2160.1|2154.1|3
1581570300000|2020-02-13 05:05:00|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1581570600000|2020-02-13 05:10:00|2160.6|2154.6|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|3
1581570900000|2020-02-13 05:15:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1581571200000|2020-02-13 05:20:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|2
1581571500000|2020-02-13 05:25:00|2161.9|2155.9|2161.8|2155.8|2161.9|2155.9|2161.3|2155.3|6
1581571800000|2020-02-13 05:30:00|2161.5|2155.5|2159.8|2153.8|2161.9|2155.9|2159.5|2153.5|43
1581572100000|2020-02-13 05:35:00|2159.9|2153.9|2161.6|2155.6|2161.6|2155.6|2159.9|2153.9|14
1581572400000|2020-02-13 05:40:00|2161.9|2155.9|2162.8|2156.8|2162.9|2156.9|2161.9|2155.9|12
1581572700000|2020-02-13 05:45:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2162.9|2156.9|9
1581573000000|2020-02-13 05:50:00|2164.4|2158.4|2165.1|2159.1|2165.6|2159.6|2164|2158|13
1581573300000|2020-02-13 05:55:00|2165.4|2159.4|2164.1|2158.1|2165.4|2159.4|2164.1|2158.1|7
1581573600000|2020-02-13 06:00:00|2163.9|2157.9|2166|2160|2166.5|2160.5|2163.9|2157.9|27
1581573900000|2020-02-13 06:05:00|2166.3|2160.3|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|17
1581574200000|2020-02-13 06:10:00|2165.5|2159.5|2164.5|2158.5|2167.1|2161.1|2164.1|2158.1|30
1581574500000|2020-02-13 06:15:00|2164.8|2158.8|2161.8|2155.8|2165|2159|2161.8|2155.8|16
1581574800000|2020-02-13 06:20:00|2161.9|2155.9|2162.4|2156.4|2162.8|2156.8|2161.3|2155.3|16
1581575100000|2020-02-13 06:25:00|2162.6|2156.6|2164.1|2158.1|2164.1|2158.1|2162.6|2156.6|6
1581575400000|2020-02-13 06:30:00|2164.4|2158.4|2162.5|2156.5|2164.9|2158.9|2162.5|2156.5|13
1581575700000|2020-02-13 06:35:00|2162.3|2156.3|2163.8|2157.8|2163.9|2157.9|2162|2156|17
1581576000000|2020-02-13 06:40:00|2163.3|2157.3|2163.4|2157.4|2163.9|2157.9|2162.1|2156.1|37
1581576300000|2020-02-13 06:45:00|2163.3|2157.3|2162.1|2156.1|2165.6|2159.6|2161.9|2155.9|44
1581576600000|2020-02-13 06:50:00|2162.4|2156.4|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|17
1581576900000|2020-02-13 06:55:00|2161.4|2155.4|2162.1|2156.1|2162.9|2156.9|2161.4|2155.4|29
1581577200000|2020-02-13 07:00:00|2162.4|2156.4|2163.6|2157.6|2164|2158|2162.4|2156.4|13
1581577500000|2020-02-13 07:05:00|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.9|2157.9|2
1581577800000|2020-02-13 07:10:00|2164.4|2158.4|2164.5|2158.5|2165.8|2159.8|2164.4|2158.4|22
1581578100000|2020-02-13 07:15:00|2164.3|2158.3|2166|2160|2166|2160|2164.3|2158.3|4
1581578400000|2020-02-13 07:20:00|2165.9|2159.9|2165.3|2159.3|2165.9|2159.9|2165|2159|3
1581578700000|2020-02-13 07:25:00|2165.1|2159.1|2168.1|2162.1|2168.1|2162.1|2165.1|2159.1|11
1581579000000|2020-02-13 07:30:00|2168.4|2162.4|2168.6|2162.6|2168.9|2162.9|2167.9|2161.9|16
1581579300000|2020-02-13 07:35:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.1|2162.1|8
1581579600000|2020-02-13 07:40:00|2168.5|2162.5|2167.1|2161.1|2168.8|2162.8|2166.5|2160.5|15
1581579900000|2020-02-13 07:45:00|2167.3|2161.3|2165.5|2159.5|2167.8|2161.8|2165.1|2159.1|19
1581580200000|2020-02-13 07:50:00|2165.4|2159.4|2163.5|2157.5|2165.4|2159.4|2163.3|2157.3|10
1581580500000|2020-02-13 07:55:00|2163.3|2157.3|2162.3|2156.3|2163.5|2157.5|2161.5|2155.5|28
1581580800000|2020-02-13 08:00:00|2162|2156|2162|2156|2162.5|2156.5|2158.5|2152.5|54
1581581100000|2020-02-13 08:05:00|2162.3|2156.3|2162.3|2156.3|2164.3|2158.3|2161.8|2155.8|32
1581581400000|2020-02-13 08:10:00|2162.5|2156.5|2160.3|2154.3|2163.3|2157.3|2159.3|2153.3|33
1581581700000|2020-02-13 08:15:00|2160.1|2154.1|2159.5|2153.5|2161.5|2155.5|2158.5|2152.5|23
1581582000000|2020-02-13 08:20:00|2159.8|2153.8|2159.5|2153.5|2161.4|2155.4|2159.3|2153.3|19
1581582300000|2020-02-13 08:25:00|2159.3|2153.3|2158.8|2152.8|2160.5|2154.5|2158.8|2152.8|25
1581582600000|2020-02-13 08:30:00|2158.5|2152.5|2158.5|2152.5|2159.3|2153.3|2157.3|2151.3|29
1581582900000|2020-02-13 08:35:00|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|6
1581583200000|2020-02-13 08:40:00|2156.8|2150.8|2155.3|2149.3|2156.8|2150.8|2154.8|2148.8|37
1581583500000|2020-02-13 08:45:00|2155|2149|2156.5|2150.5|2157|2151|2153.8|2147.8|36
1581583800000|2020-02-13 08:50:00|2156.8|2150.8|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|19
1581584100000|2020-02-13 08:55:00|2159.8|2153.8|2159.8|2153.8|2160.8|2154.8|2159.8|2153.8|17
1581584400000|2020-02-13 09:00:00|2159.5|2153.5|2159.8|2153.8|2161|2155|2159.3|2153.3|15
1581584700000|2020-02-13 09:05:00|2159.5|2153.5|2159.9|2153.9|2160.8|2154.8|2159.3|2153.3|15
1581585000000|2020-02-13 09:10:00|2160.1|2154.1|2162.5|2156.5|2163|2157|2160.1|2154.1|20
1581585300000|2020-02-13 09:15:00|2162.3|2156.3|2166.8|2160.8|2167.5|2161.5|2161.8|2155.8|24
1581585600000|2020-02-13 09:20:00|2167.5|2161.5|2165.5|2159.5|2169.8|2163.8|2165|2159|42
1581585900000|2020-02-13 09:25:00|2165.3|2159.3|2160.8|2154.8|2165.5|2159.5|2160.1|2154.1|25
1581586200000|2020-02-13 09:30:00|2161|2155|2159|2153|2162.3|2156.3|2157.5|2151.5|24
1581586500000|2020-02-13 09:35:00|2158.8|2152.8|2158.3|2152.3|2159.3|2153.3|2156.3|2150.3|27
1581586800000|2020-02-13 09:40:00|2158.5|2152.5|2163.3|2157.3|2164.5|2158.5|2157|2151|49
1581587100000|2020-02-13 09:45:00|2162.8|2156.8|2161|2155|2162.8|2156.8|2159.8|2153.8|38
1581587400000|2020-02-13 09:50:00|2160.8|2154.8|2156.8|2150.8|2162|2156|2155.8|2149.8|49
1581587700000|2020-02-13 09:55:00|2157|2151|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|56
1581588000000|2020-02-13 10:00:00|2159.8|2153.8|2160.3|2154.3|2160.5|2154.5|2159.3|2153.3|25
1581588300000|2020-02-13 10:05:00|2160|2154|2157.8|2151.8|2160|2154|2156.6|2150.6|31
1581588600000|2020-02-13 10:10:00|2157|2151|2158|2152|2158|2152|2156.3|2150.3|17
1581588900000|2020-02-13 10:15:00|2158.3|2152.3|2157.6|2151.6|2160|2154|2157.6|2151.6|12
1581589200000|2020-02-13 10:20:00|2157.1|2151.1|2157.9|2151.9|2157.9|2151.9|2156.8|2150.8|15
1581589500000|2020-02-13 10:25:00|2157.6|2151.6|2157.6|2151.6|2159|2153|2156.6|2150.6|17
1581589800000|2020-02-13 10:30:00|2157.9|2151.9|2157.5|2151.5|2157.9|2151.9|2156.5|2150.5|10
1581590100000|2020-02-13 10:35:00|2157.4|2151.4|2160|2154|2160.4|2154.4|2157.3|2151.3|19
1581590400000|2020-02-13 10:40:00|2160.1|2154.1|2163.4|2157.4|2163.4|2157.4|2159.8|2153.8|23
1581590700000|2020-02-13 10:45:00|2162.5|2156.5|2159.4|2153.4|2162.5|2156.5|2159.1|2153.1|23
1581591000000|2020-02-13 10:50:00|2159.1|2153.1|2162.3|2156.3|2162.3|2156.3|2158.9|2152.9|10
1581591300000|2020-02-13 10:55:00|2162|2156|2161.4|2155.4|2162|2156|2161|2155|12
1581591600000|2020-02-13 11:00:00|2161.6|2155.6|2161.9|2155.9|2162.4|2156.4|2161.3|2155.3|15
1581591900000|2020-02-13 11:05:00|2162|2156|2162.9|2156.9|2164.5|2158.5|2161.9|2155.9|25
1581592200000|2020-02-13 11:10:00|2162.8|2156.8|2163.9|2157.9|2164.3|2158.3|2162.8|2156.8|12
1581592500000|2020-02-13 11:15:00|2163.6|2157.6|2162.5|2156.5|2163.6|2157.6|2162|2156|12
1581592800000|2020-02-13 11:20:00|2162.3|2156.3|2161.9|2155.9|2162.3|2156.3|2161.5|2155.5|10
1581593100000|2020-02-13 11:25:00|2162|2156|2163.5|2157.5|2164.4|2158.4|2162|2156|20
1581593400000|2020-02-13 11:30:00|2163.8|2157.8|2164.5|2158.5|2164.5|2158.5|2163.6|2157.6|8
1581593700000|2020-02-13 11:35:00|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2162.8|2156.8|16
1581594000000|2020-02-13 11:40:00|2164.3|2158.3|2163.4|2157.4|2164.3|2158.3|2162.9|2156.9|24
1581594300000|2020-02-13 11:45:00|2163.3|2157.3|2165.1|2159.1|2165.1|2159.1|2163.3|2157.3|18
1581594600000|2020-02-13 11:50:00|2165|2159|2164.9|2158.9|2165.6|2159.6|2164.6|2158.6|13
1581594900000|2020-02-13 11:55:00|2165.3|2159.3|2167.1|2161.1|2167.5|2161.5|2165|2159|15
1581595200000|2020-02-13 12:00:00|2167.4|2161.4|2166.3|2160.3|2167.5|2161.5|2166.3|2160.3|13
1581595500000|2020-02-13 12:05:00|2166.1|2160.1|2165.3|2159.3|2166.1|2160.1|2164.5|2158.5|11
1581595800000|2020-02-13 12:10:00|2165.4|2159.4|2167.6|2161.6|2168.4|2162.4|2165.1|2159.1|17
1581596100000|2020-02-13 12:15:00|2168.1|2162.1|2167.9|2161.9|2169.3|2163.3|2167.9|2161.9|14
1581596400000|2020-02-13 12:20:00|2168.1|2162.1|2168.9|2162.9|2169.8|2163.8|2168.1|2162.1|16
1581596700000|2020-02-13 12:25:00|2169.1|2163.1|2167.9|2161.9|2169.4|2163.4|2166.8|2160.8|12
1581597000000|2020-02-13 12:30:00|2167.6|2161.6|2168.4|2162.4|2169.3|2163.3|2167.6|2161.6|11
1581597300000|2020-02-13 12:35:00|2168.3|2162.3|2168.6|2162.6|2169|2163|2167.8|2161.8|16
1581597600000|2020-02-13 12:40:00|2168.4|2162.4|2168.5|2162.5|2169.5|2163.5|2168|2162|15
1581597900000|2020-02-13 12:45:00|2168.4|2162.4|2166.6|2160.6|2168.9|2162.9|2166.6|2160.6|20
1581598200000|2020-02-13 12:50:00|2166.5|2160.5|2168.1|2162.1|2168.1|2162.1|2166.5|2160.5|20
1581598500000|2020-02-13 12:55:00|2168.5|2162.5|2173|2167|2173|2167|2168|2162|36
1581598800000|2020-02-13 13:00:00|2173.3|2167.3|2169.8|2163.8|2175.3|2169.3|2169.5|2163.5|49
1581599100000|2020-02-13 13:05:00|2169.3|2163.3|2168.8|2162.8|2169.6|2163.6|2168.5|2162.5|15
1581599400000|2020-02-13 13:10:00|2169|2163|2168.9|2162.9|2169.8|2163.8|2168.8|2162.8|13
1581599700000|2020-02-13 13:15:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2164.3|2158.3|42
1581600000000|2020-02-13 13:20:00|2168|2162|2169.1|2163.1|2171.3|2165.3|2167.8|2161.8|36
1581600300000|2020-02-13 13:25:00|2169|2163|2174.5|2168.5|2175|2169|2169|2163|39
1581600600000|2020-02-13 13:30:00|2174.4|2168.4|2175.1|2169.1|2176.3|2170.3|2174.4|2168.4|31
1581600900000|2020-02-13 13:35:00|2175|2169|2180.5|2174.5|2181.5|2175.5|2174.6|2168.6|64
1581601200000|2020-02-13 13:40:00|2180.3|2174.3|2192.3|2186.3|2196.5|2190.5|2180|2174|119
1581601500000|2020-02-13 13:45:00|2191.8|2185.8|2193.6|2187.6|2194.6|2188.6|2188.3|2182.3|57
1581601800000|2020-02-13 13:50:00|2193|2187|2200|2194|2200.9|2194.9|2192.9|2186.9|101
1581602100000|2020-02-13 13:55:00|2200.3|2194.3|2197.8|2191.8|2201|2195|2197.6|2191.6|59
1581602400000|2020-02-13 14:00:00|2197.6|2191.6|2197.8|2191.8|2198|2192|2191.4|2185.4|76
1581602700000|2020-02-13 14:05:00|2196.5|2190.5|2194.5|2188.5|2198.5|2192.5|2191.5|2185.5|51
1581603000000|2020-02-13 14:10:00|2194.4|2188.4|2193.8|2187.8|2196.3|2190.3|2192.9|2186.9|38
1581603300000|2020-02-13 14:15:00|2194.4|2188.4|2194.3|2188.3|2196.3|2190.3|2193.4|2187.4|30
1581603600000|2020-02-13 14:20:00|2195|2189|2189.4|2183.4|2195.1|2189.1|2189.1|2183.1|57
1581603900000|2020-02-13 14:25:00|2189.3|2183.3|2187.1|2181.1|2190.4|2184.4|2186.5|2180.5|54
1581604200000|2020-02-13 14:30:00|2187|2181|2186.6|2180.6|2189.1|2183.1|2183.5|2177.5|52
1581604500000|2020-02-13 14:35:00|2186.4|2180.4|2185.8|2179.8|2186.4|2180.4|2184.4|2178.4|43
1581604800000|2020-02-13 14:40:00|2185.9|2179.9|2190.8|2184.8|2191.8|2185.8|2185.9|2179.9|36
1581605100000|2020-02-13 14:45:00|2190.5|2184.5|2192.3|2186.3|2194.4|2188.4|2190.5|2184.5|39
1581605400000|2020-02-13 14:50:00|2192.1|2186.1|2192.3|2186.3|2194.3|2188.3|2192.1|2186.1|29
1581605700000|2020-02-13 14:55:00|2192|2186|2187|2181|2192|2186|2186.8|2180.8|46
1581606000000|2020-02-13 15:00:00|2186.8|2180.8|2183.8|2177.8|2187.3|2181.3|2183.5|2177.5|64
1581606300000|2020-02-13 15:05:00|2183.5|2177.5|2188.3|2182.3|2190.8|2184.8|2183.5|2177.5|33
1581606600000|2020-02-13 15:10:00|2188.4|2182.4|2184.8|2178.8|2189.6|2183.6|2184.8|2178.8|35
1581606900000|2020-02-13 15:15:00|2184.5|2178.5|2184.8|2178.8|2185.9|2179.9|2183.9|2177.9|24
1581607200000|2020-02-13 15:20:00|2184.5|2178.5|2181.8|2175.8|2185.5|2179.5|2181.3|2175.3|54
1581607500000|2020-02-13 15:25:00|2181.5|2175.5|2180.3|2174.3|2181.8|2175.8|2177.5|2171.5|64
1581607800000|2020-02-13 15:30:00|2180|2174|2177.4|2171.4|2180|2174|2174.5|2168.5|79
1581608100000|2020-02-13 15:35:00|2177.1|2171.1|2176.9|2170.9|2177.8|2171.8|2175.8|2169.8|40
1581608400000|2020-02-13 15:40:00|2176.6|2170.6|2173.9|2167.9|2177.5|2171.5|2173.4|2167.4|44
1581608700000|2020-02-13 15:45:00|2174.1|2168.1|2177|2171|2177.4|2171.4|2173.8|2167.8|31
1581609000000|2020-02-13 15:50:00|2177.3|2171.3|2179|2173|2179.9|2173.9|2175.9|2169.9|70
1581609300000|2020-02-13 15:55:00|2178.9|2172.9|2178.6|2172.6|2179.1|2173.1|2174.8|2168.8|57
1581609600000|2020-02-13 16:00:00|2179.1|2173.1|2179.4|2173.4|2180.3|2174.3|2175.9|2169.9|41
1581609900000|2020-02-13 16:05:00|2179.3|2173.3|2176.9|2170.9|2179.3|2173.3|2175|2169|33
1581610200000|2020-02-13 16:10:00|2176.6|2170.6|2177.4|2171.4|2178.8|2172.8|2176.4|2170.4|17
1581610500000|2020-02-13 16:15:00|2178.1|2172.1|2177.8|2171.8|2178.9|2172.9|2177.8|2171.8|17
1581610800000|2020-02-13 16:20:00|2177.3|2171.3|2177.3|2171.3|2178.4|2172.4|2176.8|2170.8|15
1581611100000|2020-02-13 16:25:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2175.8|2169.8|35
1581611400000|2020-02-13 16:30:00|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|8
1581611700000|2020-02-13 16:35:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2176.8|2170.8|11
1581612000000|2020-02-13 16:40:00|2178|2172|2180.3|2174.3|2181.1|2175.1|2178|2172|23
1581612300000|2020-02-13 16:45:00|2180|2174|2176.8|2170.8|2180|2174|2176.8|2170.8|19
1581612600000|2020-02-13 16:50:00|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2175.8|2169.8|14
1581612900000|2020-02-13 16:55:00|2176.3|2170.3|2174.4|2168.4|2176.3|2170.3|2174.4|2168.4|12
1581613200000|2020-02-13 17:00:00|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.3|2168.3|16
1581613500000|2020-02-13 17:05:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.1|2169.1|6
1581613800000|2020-02-13 17:10:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|7
1581614100000|2020-02-13 17:15:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|18
1581614400000|2020-02-13 17:20:00|2175|2169|2174.1|2168.1|2175.3|2169.3|2173.9|2167.9|16
1581614700000|2020-02-13 17:25:00|2174.4|2168.4|2174.1|2168.1|2174.8|2168.8|2173.9|2167.9|10
1581615000000|2020-02-13 17:30:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1581615300000|2020-02-13 17:35:00|2173.6|2167.6|2173.6|2167.6|2173.8|2167.8|2173.4|2167.4|5
1581615600000|2020-02-13 17:40:00|2173.9|2167.9|2173.5|2167.5|2174.1|2168.1|2173.4|2167.4|9
1581615900000|2020-02-13 17:45:00|2173.8|2167.8|2175.3|2169.3|2175.5|2169.5|2173.6|2167.6|17
1581616200000|2020-02-13 17:50:00|2175.8|2169.8|2180|2174|2180|2174|2175.8|2169.8|33
1581616500000|2020-02-13 17:55:00|2179.8|2173.8|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|16
1581642000000|2020-02-14 01:00:00|2172.5|2166.5|2170.6|2164.6|2173.1|2167.1|2170.6|2164.6|19
1581642300000|2020-02-14 01:05:00|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.6|2164.6|18
1581642600000|2020-02-14 01:10:00|2171.8|2165.8|2177.4|2171.4|2177.6|2171.6|2171.8|2165.8|33
1581642900000|2020-02-14 01:15:00|2177.6|2171.6|2177.4|2171.4|2178.4|2172.4|2176.3|2170.3|30
1581643200000|2020-02-14 01:20:00|2177.3|2171.3|2176.6|2170.6|2177.4|2171.4|2175.6|2169.6|24
1581643500000|2020-02-14 01:25:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2172.6|2166.6|39
1581643800000|2020-02-14 01:30:00|2176.1|2170.1|2174.6|2168.6|2176.1|2170.1|2174.3|2168.3|17
1581644100000|2020-02-14 01:35:00|2174.5|2168.5|2178|2172|2178|2172|2174|2168|34
1581644400000|2020-02-14 01:40:00|2177.8|2171.8|2177.1|2171.1|2177.8|2171.8|2176.4|2170.4|20
1581644700000|2020-02-14 01:45:00|2177|2171|2177|2171|2177.6|2171.6|2177|2171|7
1581645000000|2020-02-14 01:50:00|2177.3|2171.3|2176.6|2170.6|2177.8|2171.8|2176.4|2170.4|14
1581645300000|2020-02-14 01:55:00|2176.5|2170.5|2177.5|2171.5|2178.9|2172.9|2175.9|2169.9|20
1581645600000|2020-02-14 02:00:00|2177.9|2171.9|2176.8|2170.8|2177.9|2171.9|2175.4|2169.4|17
1581645900000|2020-02-14 02:05:00|2176.9|2170.9|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|14
1581646200000|2020-02-14 02:10:00|2175.4|2169.4|2176.8|2170.8|2177.4|2171.4|2175.4|2169.4|23
1581647400000|2020-02-14 02:30:00|2176.5|2170.5|2175.6|2169.6|2176.5|2170.5|2175.4|2169.4|7
1581647700000|2020-02-14 02:35:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|9
1581648300000|2020-02-14 02:45:00|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2175.6|2169.6|12
1581648600000|2020-02-14 02:50:00|2176.9|2170.9|2176.6|2170.6|2177.3|2171.3|2176|2170|12
1581648900000|2020-02-14 02:55:00|2178.4|2172.4|2180.9|2174.9|2181.6|2175.6|2178.4|2172.4|45
1581649200000|2020-02-14 03:00:00|2182.3|2176.3|2181.6|2175.6|2182.5|2176.5|2181.1|2175.1|20
1581649500000|2020-02-14 03:05:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2179.6|2173.6|31
1581649800000|2020-02-14 03:10:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|3
1581650100000|2020-02-14 03:15:00|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2178.9|2172.9|14
1581650400000|2020-02-14 03:20:00|2178.9|2172.9|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|17
1581650700000|2020-02-14 03:25:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|11
1581651000000|2020-02-14 03:30:00|2179.4|2173.4|2178.4|2172.4|2179.6|2173.6|2178.4|2172.4|22
1581651300000|2020-02-14 03:35:00|2178.1|2172.1|2178.1|2172.1|2178.6|2172.6|2177.9|2171.9|13
1581651600000|2020-02-14 03:40:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1581651900000|2020-02-14 03:45:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1581652200000|2020-02-14 03:50:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|5
1581652800000|2020-02-14 04:00:00|2176.9|2170.9|2176.9|2170.9|2177.8|2171.8|2175.5|2169.5|10
1581653100000|2020-02-14 04:05:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1581653400000|2020-02-14 04:10:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.4|2171.4|5
1581654000000|2020-02-14 04:20:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1581654300000|2020-02-14 04:25:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1581654600000|2020-02-14 04:30:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1581655200000|2020-02-14 04:40:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1581655800000|2020-02-14 04:50:00|2177.4|2171.4|2177.6|2171.6|2178.1|2172.1|2177.4|2171.4|6
1581656100000|2020-02-14 04:55:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1581656700000|2020-02-14 05:05:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1581657000000|2020-02-14 05:10:00|2178.1|2172.1|2179.1|2173.1|2179.4|2173.4|2178.1|2172.1|4
1581657300000|2020-02-14 05:15:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1581657600000|2020-02-14 05:20:00|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1581657900000|2020-02-14 05:25:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|3
1581658200000|2020-02-14 05:30:00|2177.6|2171.6|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|24
1581658500000|2020-02-14 05:35:00|2177.9|2171.9|2178.4|2172.4|2179.1|2173.1|2177.6|2171.6|44
1581658800000|2020-02-14 05:40:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|14
1581659100000|2020-02-14 05:45:00|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2177.9|2171.9|15
1581659400000|2020-02-14 05:50:00|2178.6|2172.6|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|8
1581659700000|2020-02-14 05:55:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|5
1581660000000|2020-02-14 06:00:00|2179.6|2173.6|2181.6|2175.6|2181.9|2175.9|2179.6|2173.6|12
1581660300000|2020-02-14 06:05:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2178.9|2172.9|32
1581660600000|2020-02-14 06:10:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1581660900000|2020-02-14 06:15:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2179.4|2173.4|13
1581661200000|2020-02-14 06:20:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.4|2173.4|7
1581661500000|2020-02-14 06:25:00|2179.4|2173.4|2180.9|2174.9|2181.1|2175.1|2179.4|2173.4|12
1581661800000|2020-02-14 06:30:00|2180.6|2174.6|2178.5|2172.5|2181.5|2175.5|2178.5|2172.5|20
1581662100000|2020-02-14 06:35:00|2178.6|2172.6|2176.1|2170.1|2178.9|2172.9|2175.6|2169.6|37
1581662400000|2020-02-14 06:40:00|2175.9|2169.9|2176.4|2170.4|2177.9|2171.9|2175.6|2169.6|92
1581662700000|2020-02-14 06:45:00|2176.1|2170.1|2177|2171|2177.4|2171.4|2176.1|2170.1|39
1581663000000|2020-02-14 06:50:00|2177.1|2171.1|2179.6|2173.6|2179.8|2173.8|2177.1|2171.1|39
1581663300000|2020-02-14 06:55:00|2180.1|2174.1|2178.9|2172.9|2180.4|2174.4|2178.4|2172.4|32
1581663600000|2020-02-14 07:00:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|5
1581663900000|2020-02-14 07:05:00|2178.6|2172.6|2176.9|2170.9|2179.4|2173.4|2176.9|2170.9|7
1581664200000|2020-02-14 07:10:00|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|3
1581664500000|2020-02-14 07:15:00|2175.9|2169.9|2175.1|2169.1|2175.9|2169.9|2174.9|2168.9|14
1581664800000|2020-02-14 07:20:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|6
1581665100000|2020-02-14 07:25:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1581665400000|2020-02-14 07:30:00|2175|2169|2174.9|2168.9|2175|2169|2173.8|2167.8|9
1581665700000|2020-02-14 07:35:00|2174.6|2168.6|2169.6|2163.6|2174.6|2168.6|2169.4|2163.4|18
1581666000000|2020-02-14 07:40:00|2169.4|2163.4|2166.6|2160.6|2169.9|2163.9|2166.1|2160.1|19
1581666300000|2020-02-14 07:45:00|2166.9|2160.9|2171.1|2165.1|2171.1|2165.1|2166.9|2160.9|18
1581666600000|2020-02-14 07:50:00|2171|2165|2169.5|2163.5|2171|2165|2169.4|2163.4|15
1581666900000|2020-02-14 07:55:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|6
1581667200000|2020-02-14 08:00:00|2168.3|2162.3|2168.5|2162.5|2171.6|2165.6|2164.8|2158.8|69
1581667500000|2020-02-14 08:05:00|2168.3|2162.3|2167.3|2161.3|2168.5|2162.5|2166|2160|30
1581667800000|2020-02-14 08:10:00|2167.4|2161.4|2164.5|2158.5|2167.4|2161.4|2164.5|2158.5|11
1581668100000|2020-02-14 08:15:00|2164.8|2158.8|2162.6|2156.6|2165|2159|2162.5|2156.5|29
1581668400000|2020-02-14 08:20:00|2162.8|2156.8|2157.4|2151.4|2163.5|2157.5|2156.8|2150.8|66
1581668700000|2020-02-14 08:25:00|2157.1|2151.1|2159.1|2153.1|2159.8|2153.8|2156.9|2150.9|63
1581669000000|2020-02-14 08:30:00|2158.9|2152.9|2157.6|2151.6|2159.1|2153.1|2157.4|2151.4|43
1581669300000|2020-02-14 08:35:00|2157.4|2151.4|2155.3|2149.3|2157.4|2151.4|2154.9|2148.9|30
1581669600000|2020-02-14 08:40:00|2154.8|2148.8|2152.5|2146.5|2155.9|2149.9|2152.3|2146.3|32
1581669900000|2020-02-14 08:45:00|2152.3|2146.3|2155|2149|2155.4|2149.4|2150.8|2144.8|52
1581670200000|2020-02-14 08:50:00|2154.4|2148.4|2155.6|2149.6|2156.5|2150.5|2154.3|2148.3|28
1581670500000|2020-02-14 08:55:00|2155.3|2149.3|2154.5|2148.5|2156.3|2150.3|2154.3|2148.3|30
1581670800000|2020-02-14 09:00:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2149.5|2143.5|60
1581671100000|2020-02-14 09:05:00|2153.3|2147.3|2156.4|2150.4|2156.5|2150.5|2153.3|2147.3|25
1581671400000|2020-02-14 09:10:00|2156.3|2150.3|2153.5|2147.5|2156.3|2150.3|2152.3|2146.3|34
1581671700000|2020-02-14 09:15:00|2153.3|2147.3|2155|2149|2155.5|2149.5|2153.3|2147.3|23
1581672000000|2020-02-14 09:20:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2154|2148|13
1581672300000|2020-02-14 09:25:00|2154.3|2148.3|2154.6|2148.6|2156.1|2150.1|2154.3|2148.3|17
1581672600000|2020-02-14 09:30:00|2154.5|2148.5|2155.9|2149.9|2155.9|2149.9|2154|2148|11
1581672900000|2020-02-14 09:35:00|2155.5|2149.5|2157.6|2151.6|2157.9|2151.9|2155.5|2149.5|16
1581673200000|2020-02-14 09:40:00|2157.9|2151.9|2155.5|2149.5|2158.5|2152.5|2155.3|2149.3|19
1581673500000|2020-02-14 09:45:00|2155.1|2149.1|2155.9|2149.9|2155.9|2149.9|2153.4|2147.4|18
1581673800000|2020-02-14 09:50:00|2155.5|2149.5|2156.4|2150.4|2157|2151|2154.5|2148.5|16
1581674100000|2020-02-14 09:55:00|2156.1|2150.1|2155.3|2149.3|2156.4|2150.4|2155|2149|16
1581674400000|2020-02-14 10:00:00|2155|2149|2156.3|2150.3|2158.5|2152.5|2155|2149|30
1581674700000|2020-02-14 10:05:00|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2153.6|2147.6|26
1581675000000|2020-02-14 10:10:00|2154.4|2148.4|2156.3|2150.3|2156.6|2150.6|2153.6|2147.6|33
1581675300000|2020-02-14 10:15:00|2155.8|2149.8|2155.4|2149.4|2156.3|2150.3|2153.9|2147.9|24
1581675600000|2020-02-14 10:20:00|2155.3|2149.3|2157|2151|2157.5|2151.5|2155.3|2149.3|17
1581675900000|2020-02-14 10:25:00|2157.3|2151.3|2154.5|2148.5|2157.3|2151.3|2154.5|2148.5|20
1581676200000|2020-02-14 10:30:00|2154.8|2148.8|2156|2150|2156.5|2150.5|2154.8|2148.8|10
1581676500000|2020-02-14 10:35:00|2155.9|2149.9|2156|2150|2156|2150|2155.1|2149.1|9
1581676800000|2020-02-14 10:40:00|2155.9|2149.9|2155.9|2149.9|2157|2151|2154.6|2148.6|21
1581677100000|2020-02-14 10:45:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|3
1581677400000|2020-02-14 10:50:00|2154.8|2148.8|2155|2149|2155.8|2149.8|2154.8|2148.8|8
1581677700000|2020-02-14 10:55:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|7
1581678000000|2020-02-14 11:00:00|2154|2148|2153.3|2147.3|2154|2148|2152.8|2146.8|7
1581678300000|2020-02-14 11:05:00|2153|2147|2154|2148|2154|2148|2152.5|2146.5|11
1581678600000|2020-02-14 11:10:00|2153.8|2147.8|2154.5|2148.5|2155.5|2149.5|2153.5|2147.5|11
1581678900000|2020-02-14 11:15:00|2154.3|2148.3|2153|2147|2154.3|2148.3|2153|2147|7
1581679200000|2020-02-14 11:20:00|2152.8|2146.8|2154|2148|2154.5|2148.5|2151.3|2145.3|27
1581679500000|2020-02-14 11:25:00|2154.3|2148.3|2153.5|2147.5|2154.8|2148.8|2153.5|2147.5|11
1581679800000|2020-02-14 11:30:00|2154.6|2148.6|2151.5|2145.5|2154.6|2148.6|2151.5|2145.5|18
1581680100000|2020-02-14 11:35:00|2151.8|2145.8|2152|2146|2152.5|2146.5|2151.5|2145.5|8
1581680400000|2020-02-14 11:40:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|6
1581680700000|2020-02-14 11:45:00|2151.5|2145.5|2152|2146|2152|2146|2151.3|2145.3|6
1581681000000|2020-02-14 11:50:00|2151.8|2145.8|2152|2146|2153.1|2147.1|2151.5|2145.5|8
1581681300000|2020-02-14 11:55:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|7
1581681600000|2020-02-14 12:00:00|2151.8|2145.8|2152.8|2146.8|2153.3|2147.3|2151.8|2145.8|10
1581681900000|2020-02-14 12:05:00|2152.5|2146.5|2151.8|2145.8|2152.5|2146.5|2151.5|2145.5|11
1581682200000|2020-02-14 12:10:00|2151.5|2145.5|2151.8|2145.8|2152|2146|2151.3|2145.3|5
1581682500000|2020-02-14 12:15:00|2152|2146|2151.8|2145.8|2152.3|2146.3|2151.5|2145.5|6
1581682800000|2020-02-14 12:20:00|2151.5|2145.5|2152|2146|2152.8|2146.8|2151.5|2145.5|10
1581683100000|2020-02-14 12:25:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.8|2145.8|6
1581683400000|2020-02-14 12:30:00|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.3|2145.3|8
1581683700000|2020-02-14 12:35:00|2152|2146|2152.5|2146.5|2153.8|2147.8|2151.5|2145.5|15
1581684000000|2020-02-14 12:40:00|2152.8|2146.8|2152.8|2146.8|2154|2148|2152.8|2146.8|23
1581684300000|2020-02-14 12:45:00|2152.5|2146.5|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|6
1581684600000|2020-02-14 12:50:00|2152.8|2146.8|2152.8|2146.8|2153.8|2147.8|2152.3|2146.3|18
1581684900000|2020-02-14 12:55:00|2153|2147|2151.5|2145.5|2155|2149|2151.5|2145.5|37
1581685200000|2020-02-14 13:00:00|2151.3|2145.3|2151.8|2145.8|2152.3|2146.3|2151.3|2145.3|14
1581685500000|2020-02-14 13:05:00|2152|2146|2151.8|2145.8|2152|2146|2151.5|2145.5|4
1581685800000|2020-02-14 13:10:00|2151.5|2145.5|2151.5|2145.5|2152.4|2146.4|2151.3|2145.3|10
1581686100000|2020-02-14 13:15:00|2151.8|2145.8|2151.4|2145.4|2152.9|2146.9|2151|2145|29
1581686400000|2020-02-14 13:20:00|2151.3|2145.3|2151.3|2145.3|2151.5|2145.5|2151|2145|11
1581686700000|2020-02-14 13:25:00|2151.4|2145.4|2151.8|2145.8|2152|2146|2150.9|2144.9|22
1581687000000|2020-02-14 13:30:00|2151|2145|2148.3|2142.3|2151.3|2145.3|2146|2140|39
1581687300000|2020-02-14 13:35:00|2148.8|2142.8|2147.1|2141.1|2151.3|2145.3|2147|2141|46
1581687600000|2020-02-14 13:40:00|2147.5|2141.5|2150.3|2144.3|2150.3|2144.3|2147.5|2141.5|22
1581687900000|2020-02-14 13:45:00|2150.1|2144.1|2148.4|2142.4|2150.1|2144.1|2146.3|2140.3|35
1581688200000|2020-02-14 13:50:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2146.8|2140.8|18
1581688500000|2020-02-14 13:55:00|2147.4|2141.4|2148.8|2142.8|2149.5|2143.5|2146.5|2140.5|22
1581688800000|2020-02-14 14:00:00|2148.3|2142.3|2150|2144|2150.3|2144.3|2148|2142|41
1581689100000|2020-02-14 14:05:00|2150.1|2144.1|2151.1|2145.1|2151.8|2145.8|2148.8|2142.8|36
1581689400000|2020-02-14 14:10:00|2151.4|2145.4|2150.8|2144.8|2151.4|2145.4|2150.1|2144.1|21
1581689700000|2020-02-14 14:15:00|2151|2145|2150.3|2144.3|2151.8|2145.8|2150.3|2144.3|15
1581690000000|2020-02-14 14:20:00|2150.1|2144.1|2149|2143|2150.1|2144.1|2149|2143|19
1581690300000|2020-02-14 14:25:00|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|12
1581690600000|2020-02-14 14:30:00|2149.5|2143.5|2148.1|2142.1|2150|2144|2148.1|2142.1|24
1581690900000|2020-02-14 14:35:00|2147.9|2141.9|2146.8|2140.8|2148|2142|2145.8|2139.8|29
1581691200000|2020-02-14 14:40:00|2146.5|2140.5|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|18
1581691500000|2020-02-14 14:45:00|2149|2143|2148.5|2142.5|2150.5|2144.5|2146.5|2140.5|29
1581691800000|2020-02-14 14:50:00|2148.8|2142.8|2148.5|2142.5|2149.5|2143.5|2147.3|2141.3|25
1581692100000|2020-02-14 14:55:00|2148.4|2142.4|2152.1|2146.1|2152.1|2146.1|2148.4|2142.4|20
1581692400000|2020-02-14 15:00:00|2152.4|2146.4|2153.6|2147.6|2154.4|2148.4|2151.5|2145.5|34
1581692700000|2020-02-14 15:05:00|2153.4|2147.4|2154.3|2148.3|2154.8|2148.8|2151.8|2145.8|56
1581693000000|2020-02-14 15:10:00|2154|2148|2155.3|2149.3|2156.6|2150.6|2154|2148|37
1581693300000|2020-02-14 15:15:00|2155.5|2149.5|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|12
1581693600000|2020-02-14 15:20:00|2157|2151|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|10
1581693900000|2020-02-14 15:25:00|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|3
1581694200000|2020-02-14 15:30:00|2156.8|2150.8|2155|2149|2156.8|2150.8|2154.9|2148.9|19
1581694500000|2020-02-14 15:35:00|2155.8|2149.8|2154.3|2148.3|2155.8|2149.8|2153.3|2147.3|32
1581694800000|2020-02-14 15:40:00|2154.5|2148.5|2154.8|2148.8|2155.5|2149.5|2153.9|2147.9|20
1581695100000|2020-02-14 15:45:00|2155|2149|2157.8|2151.8|2158.5|2152.5|2154.5|2148.5|26
1581695400000|2020-02-14 15:50:00|2157.6|2151.6|2155|2149|2157.6|2151.6|2154.8|2148.8|23
1581695700000|2020-02-14 15:55:00|2155.3|2149.3|2155.3|2149.3|2156.8|2150.8|2153.8|2147.8|34
1581696000000|2020-02-14 16:00:00|2154.8|2148.8|2153.5|2147.5|2155.3|2149.3|2153.3|2147.3|44
1581696300000|2020-02-14 16:05:00|2153.8|2147.8|2150.5|2144.5|2153.8|2147.8|2150.3|2144.3|23
1581696600000|2020-02-14 16:10:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.5|2144.5|15
1581696900000|2020-02-14 16:15:00|2151.3|2145.3|2151.8|2145.8|2152.5|2146.5|2150.5|2144.5|33
1581697200000|2020-02-14 16:20:00|2152.1|2146.1|2150.8|2144.8|2152.3|2146.3|2150.3|2144.3|23
1581697500000|2020-02-14 16:25:00|2151|2145|2151.5|2145.5|2153.5|2147.5|2151|2145|27
1581697800000|2020-02-14 16:30:00|2151.3|2145.3|2151|2145|2151.5|2145.5|2151|2145|4
1581698100000|2020-02-14 16:35:00|2151.3|2145.3|2152.5|2146.5|2152.5|2146.5|2151.3|2145.3|8
1581698400000|2020-02-14 16:40:00|2152.8|2146.8|2153.8|2147.8|2154.3|2148.3|2152.5|2146.5|14
1581698700000|2020-02-14 16:45:00|2153.5|2147.5|2154.3|2148.3|2154.5|2148.5|2153.5|2147.5|16
1581699000000|2020-02-14 16:50:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|7
1581699300000|2020-02-14 16:55:00|2153.8|2147.8|2152.5|2146.5|2154.3|2148.3|2152.3|2146.3|20
1581699600000|2020-02-14 17:00:00|2152.8|2146.8|2154|2148|2154.3|2148.3|2152.8|2146.8|11
1581699900000|2020-02-14 17:05:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.8|2147.8|4
1581700500000|2020-02-14 17:15:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2153.3|2147.3|5
1581700800000|2020-02-14 17:20:00|2153|2147|2152.3|2146.3|2153|2147|2151.5|2145.5|13
1581701100000|2020-02-14 17:25:00|2152.5|2146.5|2151.5|2145.5|2152.8|2146.8|2151.5|2145.5|8
1581702000000|2020-02-14 17:40:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.3|2145.3|4
1581702300000|2020-02-14 17:45:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2149.8|2143.8|9
1581702600000|2020-02-14 17:50:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2149.3|2143.3|11
1581702900000|2020-02-14 17:55:00|2151|2145|2153|2147|2153|2147|2151|2145|7
1581901200000|2020-02-17 01:00:00|2155|2143.8|2159.4|2153.4|2159.6|2153.6|2155|2143.8|36
1581901500000|2020-02-17 01:05:00|2159.1|2153.1|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|56
1581901800000|2020-02-17 01:10:00|2160.6|2154.6|2161.6|2155.6|2162.1|2156.1|2160.6|2154.6|30
1581902100000|2020-02-17 01:15:00|2161.4|2155.4|2163.9|2157.9|2165.1|2159.1|2161.4|2155.4|53
1581902400000|2020-02-17 01:20:00|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.5|2157.5|34
1581902700000|2020-02-17 01:25:00|2164.4|2158.4|2165.4|2159.4|2165.6|2159.6|2163.5|2157.5|26
1581903000000|2020-02-17 01:30:00|2165.6|2159.6|2166.1|2160.1|2166.6|2160.6|2165.6|2159.6|10
1581903300000|2020-02-17 01:35:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1581903600000|2020-02-17 01:40:00|2165.6|2159.6|2165.4|2159.4|2166.6|2160.6|2165.1|2159.1|28
1581903900000|2020-02-17 01:45:00|2165.1|2159.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|9
1581904200000|2020-02-17 01:50:00|2166.4|2160.4|2165.4|2159.4|2166.4|2160.4|2165.4|2159.4|7
1581904500000|2020-02-17 01:55:00|2165.1|2159.1|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|19
1581904800000|2020-02-17 02:00:00|2165.4|2159.4|2165.9|2159.9|2166.1|2160.1|2165.3|2159.3|5
1581905100000|2020-02-17 02:05:00|2166.1|2160.1|2166.1|2160.1|2166.6|2160.6|2165.6|2159.6|9
1581905400000|2020-02-17 02:10:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|6
1581905700000|2020-02-17 02:15:00|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2165.1|2159.1|4
1581906000000|2020-02-17 02:20:00|2164.9|2158.9|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|9
1581906600000|2020-02-17 02:30:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|11
1581906900000|2020-02-17 02:35:00|2166.9|2160.9|2167.9|2161.9|2168.1|2162.1|2166.9|2160.9|8
1581907200000|2020-02-17 02:40:00|2168.1|2162.1|2169.4|2163.4|2169.4|2163.4|2168.1|2162.1|12
1581907500000|2020-02-17 02:45:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|21
1581907800000|2020-02-17 02:50:00|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|5
1581908100000|2020-02-17 02:55:00|2170.4|2164.4|2171.4|2165.4|2171.8|2165.8|2170.4|2164.4|15
1581908400000|2020-02-17 03:00:00|2171.6|2165.6|2169.6|2163.6|2171.6|2165.6|2169.1|2163.1|23
1581908700000|2020-02-17 03:05:00|2169.5|2163.5|2169.4|2163.4|2169.9|2163.9|2168.1|2162.1|54
1581909000000|2020-02-17 03:10:00|2169.1|2163.1|2168.6|2162.6|2169.6|2163.6|2168.5|2162.5|21
1581909300000|2020-02-17 03:15:00|2168.4|2162.4|2168.6|2162.6|2168.9|2162.9|2167.8|2161.8|28
1581909600000|2020-02-17 03:20:00|2168.9|2162.9|2168.1|2162.1|2169.9|2163.9|2167.8|2161.8|28
1581909900000|2020-02-17 03:25:00|2168.3|2162.3|2166.9|2160.9|2169.4|2163.4|2166.9|2160.9|28
1581910200000|2020-02-17 03:30:00|2166.1|2160.1|2166.8|2160.8|2167|2161|2166.1|2160.1|21
1581910500000|2020-02-17 03:35:00|2166.6|2160.6|2166.8|2160.8|2167|2161|2166.6|2160.6|9
1581910800000|2020-02-17 03:40:00|2166.6|2160.6|2167.6|2161.6|2167.9|2161.9|2165.9|2159.9|16
1581911100000|2020-02-17 03:45:00|2167.3|2161.3|2166.9|2160.9|2167.4|2161.4|2165.9|2159.9|14
1581911400000|2020-02-17 03:50:00|2166.8|2160.8|2166.9|2160.9|2166.9|2160.9|2166.8|2160.8|2
1581911700000|2020-02-17 03:55:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1581912600000|2020-02-17 04:10:00|2166.3|2160.3|2165.4|2159.4|2166.3|2160.3|2165.1|2159.1|9
1581912900000|2020-02-17 04:15:00|2165.6|2159.6|2165.4|2159.4|2165.9|2159.9|2165.3|2159.3|8
1581913200000|2020-02-17 04:20:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|6
1581913500000|2020-02-17 04:25:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|6
1581913800000|2020-02-17 04:30:00|2165.6|2159.6|2166.3|2160.3|2166.3|2160.3|2165.6|2159.6|4
1581914100000|2020-02-17 04:35:00|2166|2160|2164.6|2158.6|2166.1|2160.1|2164|2158|12
1581914400000|2020-02-17 04:40:00|2164.5|2158.5|2165.4|2159.4|2165.4|2159.4|2164.5|2158.5|5
1581914700000|2020-02-17 04:45:00|2165.1|2159.1|2164.5|2158.5|2165.1|2159.1|2164.5|2158.5|4
1581915000000|2020-02-17 04:50:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|6
1581915300000|2020-02-17 04:55:00|2164.8|2158.8|2164.8|2158.8|2165.4|2159.4|2164.5|2158.5|8
1581915900000|2020-02-17 05:05:00|2165.5|2159.5|2165.5|2159.5|2165.6|2159.6|2165.5|2159.5|3
1581916200000|2020-02-17 05:10:00|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1581916500000|2020-02-17 05:15:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1581916800000|2020-02-17 05:20:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1581917100000|2020-02-17 05:25:00|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|2
1581917400000|2020-02-17 05:30:00|2166.5|2160.5|2170.4|2164.4|2171.1|2165.1|2166.5|2160.5|26
1581917700000|2020-02-17 05:35:00|2170.6|2164.6|2169.4|2163.4|2171.1|2165.1|2169.4|2163.4|19
1581918000000|2020-02-17 05:40:00|2169.6|2163.6|2171.6|2165.6|2172.4|2166.4|2169.6|2163.6|27
1581918300000|2020-02-17 05:45:00|2171.4|2165.4|2173.6|2167.6|2173.6|2167.6|2170.3|2164.3|21
1581918600000|2020-02-17 05:50:00|2173.9|2167.9|2174.1|2168.1|2174.6|2168.6|2173.3|2167.3|18
1581918900000|2020-02-17 05:55:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.1|2167.1|50
1581919200000|2020-02-17 06:00:00|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|5
1581919500000|2020-02-17 06:05:00|2173.6|2167.6|2175.1|2169.1|2175.6|2169.6|2173.1|2167.1|15
1581919800000|2020-02-17 06:10:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|9
1581920100000|2020-02-17 06:15:00|2176.1|2170.1|2174.4|2168.4|2176.4|2170.4|2174.1|2168.1|20
1581920400000|2020-02-17 06:20:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|21
1581920700000|2020-02-17 06:25:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|17
1581921000000|2020-02-17 06:30:00|2173.9|2167.9|2173.4|2167.4|2174.1|2168.1|2173.3|2167.3|15
1581921300000|2020-02-17 06:35:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|7
1581921600000|2020-02-17 06:40:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.4|2167.4|7
1581921900000|2020-02-17 06:45:00|2173.6|2167.6|2175.6|2169.6|2175.6|2169.6|2173.4|2167.4|14
1581922200000|2020-02-17 06:50:00|2175.4|2169.4|2173.4|2167.4|2175.6|2169.6|2173.4|2167.4|14
1581922500000|2020-02-17 06:55:00|2173.1|2167.1|2174.5|2168.5|2174.9|2168.9|2173.1|2167.1|24
1581922800000|2020-02-17 07:00:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2173.4|2167.4|10
1581923100000|2020-02-17 07:05:00|2174.4|2168.4|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|6
1581923400000|2020-02-17 07:10:00|2174|2168|2174|2168|2174.1|2168.1|2173.8|2167.8|8
1581923700000|2020-02-17 07:15:00|2173.8|2167.8|2172.1|2166.1|2173.9|2167.9|2171.4|2165.4|13
1581924000000|2020-02-17 07:20:00|2172.4|2166.4|2170.4|2164.4|2172.6|2166.6|2170.4|2164.4|9
1581924300000|2020-02-17 07:25:00|2171.1|2165.1|2167.1|2161.1|2171.1|2165.1|2167.1|2161.1|16
1581924600000|2020-02-17 07:30:00|2166.6|2160.6|2169.1|2163.1|2170.6|2164.6|2166.6|2160.6|21
1581924900000|2020-02-17 07:35:00|2168.9|2162.9|2169.1|2163.1|2169.4|2163.4|2168.6|2162.6|15
1581925200000|2020-02-17 07:40:00|2169.4|2163.4|2172.4|2166.4|2172.8|2166.8|2169.4|2163.4|15
1581925500000|2020-02-17 07:45:00|2172.3|2166.3|2171.3|2165.3|2173.8|2167.8|2170|2164|40
1581925800000|2020-02-17 07:50:00|2171|2165|2170.6|2164.6|2171.5|2165.5|2169.5|2163.5|37
1581926100000|2020-02-17 07:55:00|2170.8|2164.8|2162.8|2156.8|2172.5|2166.5|2162.8|2156.8|114
1581926400000|2020-02-17 08:00:00|2163|2157|2173.4|2167.4|2175.3|2169.3|2163|2157|80
1581926700000|2020-02-17 08:05:00|2173.1|2167.1|2173.8|2167.8|2175.9|2169.9|2172.1|2166.1|35
1581927000000|2020-02-17 08:10:00|2173.5|2167.5|2171.8|2165.8|2174|2168|2171.8|2165.8|21
1581927300000|2020-02-17 08:15:00|2171.5|2165.5|2171.9|2165.9|2172.8|2166.8|2171.3|2165.3|20
1581927600000|2020-02-17 08:20:00|2172|2166|2171.9|2165.9|2172.8|2166.8|2171.5|2165.5|18
1581927900000|2020-02-17 08:25:00|2172|2166|2171.4|2165.4|2172.4|2166.4|2171.4|2165.4|5
1581928200000|2020-02-17 08:30:00|2171.6|2165.6|2172.3|2166.3|2172.5|2166.5|2171.1|2165.1|19
1581928500000|2020-02-17 08:35:00|2172.8|2166.8|2171.3|2165.3|2172.9|2166.9|2171.3|2165.3|10
1581928800000|2020-02-17 08:40:00|2171.5|2165.5|2171.3|2165.3|2172|2166|2171|2165|21
1581929100000|2020-02-17 08:45:00|2171.5|2165.5|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|18
1581929400000|2020-02-17 08:50:00|2171.5|2165.5|2172.4|2166.4|2173.9|2167.9|2170.8|2164.8|38
1581929700000|2020-02-17 08:55:00|2172.6|2166.6|2171.1|2165.1|2172.6|2166.6|2171.1|2165.1|10
1581930000000|2020-02-17 09:00:00|2171.5|2165.5|2176|2170|2176.8|2170.8|2171.5|2165.5|56
1581930300000|2020-02-17 09:05:00|2176.3|2170.3|2174.3|2168.3|2176.5|2170.5|2173.8|2167.8|25
1581930600000|2020-02-17 09:10:00|2174|2168|2175.3|2169.3|2175.6|2169.6|2172.8|2166.8|28
1581930900000|2020-02-17 09:15:00|2175.6|2169.6|2182.5|2176.5|2184.8|2178.8|2175.6|2169.6|38
1581931200000|2020-02-17 09:20:00|2182.3|2176.3|2187.1|2181.1|2188.6|2182.6|2181.8|2175.8|69
1581931500000|2020-02-17 09:25:00|2186.6|2180.6|2187.4|2181.4|2188.8|2182.8|2183.8|2177.8|25
1581931800000|2020-02-17 09:30:00|2187.1|2181.1|2185.5|2179.5|2190.3|2184.3|2185.1|2179.1|41
1581932100000|2020-02-17 09:35:00|2185.4|2179.4|2184.3|2178.3|2186.8|2180.8|2183.8|2177.8|26
1581932400000|2020-02-17 09:40:00|2183.8|2177.8|2184.8|2178.8|2185.5|2179.5|2183.3|2177.3|16
1581932700000|2020-02-17 09:45:00|2185.6|2179.6|2184.5|2178.5|2187.3|2181.3|2184.5|2178.5|26
1581933000000|2020-02-17 09:50:00|2184.3|2178.3|2183.3|2177.3|2184.5|2178.5|2183.3|2177.3|10
1581933300000|2020-02-17 09:55:00|2184.3|2178.3|2182.4|2176.4|2185|2179|2181.6|2175.6|17
1581933600000|2020-02-17 10:00:00|2181.6|2175.6|2181.6|2175.6|2181.9|2175.9|2181.1|2175.1|15
1581933900000|2020-02-17 10:05:00|2181.4|2175.4|2177.5|2171.5|2181.9|2175.9|2177.3|2171.3|29
1581934200000|2020-02-17 10:10:00|2177.8|2171.8|2175.4|2169.4|2177.8|2171.8|2175.1|2169.1|17
1581934500000|2020-02-17 10:15:00|2176|2170|2175.8|2169.8|2177.8|2171.8|2175.8|2169.8|26
1581934800000|2020-02-17 10:20:00|2175.5|2169.5|2174.8|2168.8|2176.8|2170.8|2174.8|2168.8|16
1581935100000|2020-02-17 10:25:00|2175|2169|2173.5|2167.5|2175.6|2169.6|2173.3|2167.3|16
1581935400000|2020-02-17 10:30:00|2173.8|2167.8|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|22
1581935700000|2020-02-17 10:35:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|4
1581936000000|2020-02-17 10:40:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2174.3|2168.3|12
1581936300000|2020-02-17 10:45:00|2176|2170|2176|2170|2176.8|2170.8|2175.8|2169.8|7
1581936600000|2020-02-17 10:50:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1581936900000|2020-02-17 10:55:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2175.8|2169.8|9
1581937200000|2020-02-17 11:00:00|2176.6|2170.6|2176.8|2170.8|2177|2171|2176.3|2170.3|11
1581937500000|2020-02-17 11:05:00|2177|2171|2178.6|2172.6|2178.9|2172.9|2177|2171|18
1581937800000|2020-02-17 11:10:00|2178.3|2172.3|2177.6|2171.6|2178.8|2172.8|2177.6|2171.6|14
1581938100000|2020-02-17 11:15:00|2178|2172|2177.8|2171.8|2178.8|2172.8|2177.8|2171.8|10
1581938400000|2020-02-17 11:20:00|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.5|2170.5|3
1581938700000|2020-02-17 11:25:00|2176.5|2170.5|2176.1|2170.1|2176.5|2170.5|2175.3|2169.3|10
1581939000000|2020-02-17 11:30:00|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.1|2169.1|11
1581939300000|2020-02-17 11:35:00|2175.6|2169.6|2175.9|2169.9|2176.1|2170.1|2175.3|2169.3|11
1581939600000|2020-02-17 11:40:00|2175.6|2169.6|2174.5|2168.5|2175.6|2169.6|2174.1|2168.1|12
1581939900000|2020-02-17 11:45:00|2174.3|2168.3|2175.1|2169.1|2175.4|2169.4|2174.3|2168.3|9
1581940200000|2020-02-17 11:50:00|2174.9|2168.9|2172.5|2166.5|2174.9|2168.9|2172.5|2166.5|10
1581940500000|2020-02-17 11:55:00|2172.3|2166.3|2171.4|2165.4|2172.5|2166.5|2171.1|2165.1|15
1581940800000|2020-02-17 12:00:00|2171.8|2165.8|2171|2165|2173|2167|2171|2165|20
1581941100000|2020-02-17 12:05:00|2171.1|2165.1|2171|2165|2171.5|2165.5|2171|2165|7
1581941400000|2020-02-17 12:10:00|2170.9|2164.9|2171.5|2165.5|2171.5|2165.5|2170.9|2164.9|12
1581941700000|2020-02-17 12:15:00|2171.8|2165.8|2172.6|2166.6|2173.3|2167.3|2171.3|2165.3|22
1581942000000|2020-02-17 12:20:00|2172.9|2166.9|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|19
1581942300000|2020-02-17 12:25:00|2173|2167|2173.4|2167.4|2173.6|2167.6|2172.9|2166.9|6
1581942600000|2020-02-17 12:30:00|2173.6|2167.6|2172.5|2166.5|2174.6|2168.6|2172|2166|33
1581942900000|2020-02-17 12:35:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171.3|2165.3|20
1581943200000|2020-02-17 12:40:00|2171.9|2165.9|2169.9|2163.9|2173.5|2167.5|2169.5|2163.5|27
1581943500000|2020-02-17 12:45:00|2169.6|2163.6|2167.9|2161.9|2169.8|2163.8|2167|2161|37
1581943800000|2020-02-17 12:50:00|2167.8|2161.8|2170.3|2164.3|2170.3|2164.3|2165.8|2159.8|31
1581944100000|2020-02-17 12:55:00|2170|2164|2175.6|2169.6|2175.6|2169.6|2168|2162|48
1581944400000|2020-02-17 13:00:00|2175.4|2169.4|2172.8|2166.8|2175.6|2169.6|2171.8|2165.8|56
1581944700000|2020-02-17 13:05:00|2172.5|2166.5|2171.5|2165.5|2173|2167|2171.3|2165.3|27
1581945000000|2020-02-17 13:10:00|2171.8|2165.8|2173.4|2167.4|2174|2168|2171.8|2165.8|30
1581945300000|2020-02-17 13:15:00|2173.1|2167.1|2172.9|2166.9|2173.4|2167.4|2171.5|2165.5|21
1581945600000|2020-02-17 13:20:00|2172.8|2166.8|2173.1|2167.1|2173.1|2167.1|2172.3|2166.3|11
1581945900000|2020-02-17 13:25:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|4
1581946200000|2020-02-17 13:30:00|2172.4|2166.4|2172.3|2166.3|2173.4|2167.4|2172|2166|18
1581946500000|2020-02-17 13:35:00|2172.8|2166.8|2173.4|2167.4|2174.4|2168.4|2172.5|2166.5|19
1581946800000|2020-02-17 13:40:00|2173.1|2167.1|2173.5|2167.5|2173.9|2167.9|2172.8|2166.8|9
1581947100000|2020-02-17 13:45:00|2173.8|2167.8|2175.4|2169.4|2175.6|2169.6|2173.5|2167.5|15
1581947400000|2020-02-17 13:50:00|2175.3|2169.3|2176.9|2170.9|2176.9|2170.9|2175.1|2169.1|14
1581947700000|2020-02-17 13:55:00|2176.3|2170.3|2175.3|2169.3|2176.9|2170.9|2174.8|2168.8|12
1581948000000|2020-02-17 14:00:00|2175|2169|2171.1|2165.1|2175.3|2169.3|2171.1|2165.1|33
1581948300000|2020-02-17 14:05:00|2171.5|2165.5|2172|2166|2172.8|2166.8|2171.3|2165.3|18
1581948600000|2020-02-17 14:10:00|2171.8|2165.8|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|14
1581948900000|2020-02-17 14:15:00|2171.5|2165.5|2171.8|2165.8|2172.5|2166.5|2171.3|2165.3|12
1581949200000|2020-02-17 14:20:00|2172.3|2166.3|2172.3|2166.3|2174.5|2168.5|2171.8|2165.8|23
1581949500000|2020-02-17 14:25:00|2172|2166|2171.1|2165.1|2172|2166|2171.1|2165.1|5
1581949800000|2020-02-17 14:30:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2171.1|2165.1|18
1581950100000|2020-02-17 14:35:00|2172|2166|2171.5|2165.5|2172.6|2166.6|2171.5|2165.5|27
1581950400000|2020-02-17 14:40:00|2171.8|2165.8|2171.3|2165.3|2172|2166|2171.3|2165.3|5
1581950700000|2020-02-17 14:45:00|2171.1|2165.1|2171.3|2165.3|2173.3|2167.3|2171.1|2165.1|25
1581951000000|2020-02-17 14:50:00|2171.5|2165.5|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|13
1581951300000|2020-02-17 14:55:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.1|2165.1|16
1581951600000|2020-02-17 15:00:00|2171.5|2165.5|2172.1|2166.1|2173.4|2167.4|2171.5|2165.5|20
1581951900000|2020-02-17 15:05:00|2171.9|2165.9|2170.5|2164.5|2172.3|2166.3|2170.3|2164.3|17
1581952200000|2020-02-17 15:10:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2168.5|2162.5|16
1581952500000|2020-02-17 15:15:00|2169.8|2163.8|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|11
1581952800000|2020-02-17 15:20:00|2169|2163|2169|2163|2169.3|2163.3|2168.8|2162.8|14
1581953100000|2020-02-17 15:25:00|2168.8|2162.8|2166.8|2160.8|2168.8|2162.8|2166.8|2160.8|8
1581953400000|2020-02-17 15:30:00|2166.6|2160.6|2165.6|2159.6|2166.8|2160.8|2165.3|2159.3|21
1581953700000|2020-02-17 15:35:00|2166.3|2160.3|2165.5|2159.5|2166.5|2160.5|2165|2159|16
1581954000000|2020-02-17 15:40:00|2165.3|2159.3|2167.3|2161.3|2168.5|2162.5|2165.3|2159.3|25
1581954300000|2020-02-17 15:45:00|2166.8|2160.8|2169|2163|2169.8|2163.8|2166.1|2160.1|19
1581954600000|2020-02-17 15:50:00|2168.8|2162.8|2172.3|2166.3|2172.3|2166.3|2168.8|2162.8|24
1581954900000|2020-02-17 15:55:00|2172.5|2166.5|2175.9|2169.9|2175.9|2169.9|2170.4|2164.4|77
1581955200000|2020-02-17 16:00:00|2175.8|2169.8|2175.1|2169.1|2175.8|2169.8|2170.8|2164.8|51
1581955500000|2020-02-17 16:05:00|2174.9|2168.9|2174|2168|2176.5|2170.5|2173.3|2167.3|30
1581955800000|2020-02-17 16:10:00|2173.8|2167.8|2172.5|2166.5|2174|2168|2171.8|2165.8|18
1581956100000|2020-02-17 16:15:00|2172.3|2166.3|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|22
1581956400000|2020-02-17 16:20:00|2173|2167|2173.5|2167.5|2174.8|2168.8|2172.8|2166.8|31
1581956700000|2020-02-17 16:25:00|2173.3|2167.3|2172.3|2166.3|2173.3|2167.3|2171.8|2165.8|19
1581957000000|2020-02-17 16:30:00|2172|2166|2171.8|2165.8|2173|2167|2171.8|2165.8|13
1581957300000|2020-02-17 16:35:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2171.5|2165.5|23
1581957600000|2020-02-17 16:40:00|2172.5|2166.5|2173|2167|2173|2167|2172.3|2166.3|8
1581957900000|2020-02-17 16:45:00|2172.8|2166.8|2171.8|2165.8|2173.4|2167.4|2170.8|2164.8|14
1581958200000|2020-02-17 16:50:00|2171|2165|2172.8|2166.8|2173|2167|2171|2165|8
1581958500000|2020-02-17 16:55:00|2172.5|2166.5|2173.4|2167.4|2174|2168|2171.8|2165.8|20
1581958800000|2020-02-17 17:00:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2170.9|2164.9|8
1581959100000|2020-02-17 17:05:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|7
1581959400000|2020-02-17 17:10:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1581959700000|2020-02-17 17:15:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|3
1581960600000|2020-02-17 17:30:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|6
1581961500000|2020-02-17 17:45:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1581961800000|2020-02-17 17:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1581962100000|2020-02-17 17:55:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1581987600000|2020-02-18 01:00:00|2171.1|2165.1|2171.8|2165.8|2172.6|2166.6|2171.1|2165.1|7
1581987900000|2020-02-18 01:05:00|2171.5|2165.5|2167.9|2161.9|2171.5|2165.5|2167.1|2161.1|21
1581988200000|2020-02-18 01:10:00|2167.6|2161.6|2165.6|2159.6|2167.9|2161.9|2165.3|2159.3|57
1581988500000|2020-02-18 01:15:00|2165.4|2159.4|2168.1|2162.1|2169.1|2163.1|2165.1|2159.1|114
1581988800000|2020-02-18 01:20:00|2168.5|2162.5|2169.4|2163.4|2169.4|2163.4|2168.5|2162.5|8
1581989100000|2020-02-18 01:25:00|2169.6|2163.6|2169.9|2163.9|2170.4|2164.4|2169.4|2163.4|28
1581989400000|2020-02-18 01:30:00|2169.6|2163.6|2169.8|2163.8|2170.8|2164.8|2169.4|2163.4|36
1581989700000|2020-02-18 01:35:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|4
1581990000000|2020-02-18 01:40:00|2168.9|2162.9|2168.5|2162.5|2169.5|2163.5|2167.8|2161.8|31
1581990300000|2020-02-18 01:45:00|2168.1|2162.1|2166.9|2160.9|2168.3|2162.3|2166.3|2160.3|12
1581990600000|2020-02-18 01:50:00|2166.5|2160.5|2167.9|2161.9|2168.1|2162.1|2166.5|2160.5|14
1581990900000|2020-02-18 01:55:00|2167.6|2161.6|2166|2160|2168.1|2162.1|2166|2160|29
1581991200000|2020-02-18 02:00:00|2165.8|2159.8|2165.6|2159.6|2167.1|2161.1|2164.6|2158.6|36
1581991500000|2020-02-18 02:05:00|2166.3|2160.3|2167.4|2161.4|2167.4|2161.4|2165.6|2159.6|11
1581991800000|2020-02-18 02:10:00|2167|2161|2166.4|2160.4|2167|2161|2165.6|2159.6|16
1581992100000|2020-02-18 02:15:00|2165.8|2159.8|2165.9|2159.9|2165.9|2159.9|2165.8|2159.8|2
1581992400000|2020-02-18 02:20:00|2165.8|2159.8|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|5
1581992700000|2020-02-18 02:25:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|3
1581993000000|2020-02-18 02:30:00|2165.4|2159.4|2163.6|2157.6|2166|2160|2162|2156|30
1581993300000|2020-02-18 02:35:00|2163.3|2157.3|2163.6|2157.6|2165.3|2159.3|2163.3|2157.3|28
1581993600000|2020-02-18 02:40:00|2164.5|2158.5|2164.4|2158.4|2165.4|2159.4|2163.6|2157.6|21
1581993900000|2020-02-18 02:45:00|2164.5|2158.5|2162.4|2156.4|2164.5|2158.5|2162.4|2156.4|23
1581994200000|2020-02-18 02:50:00|2162.1|2156.1|2163.3|2157.3|2164.4|2158.4|2162.1|2156.1|24
1581994500000|2020-02-18 02:55:00|2163.8|2157.8|2161.1|2155.1|2163.8|2157.8|2160.9|2154.9|18
1581994800000|2020-02-18 03:00:00|2161.8|2155.8|2161.5|2155.5|2162.3|2156.3|2161.3|2155.3|28
1581995100000|2020-02-18 03:05:00|2161.3|2155.3|2162.6|2156.6|2162.9|2156.9|2161.3|2155.3|22
1581995400000|2020-02-18 03:10:00|2162.8|2156.8|2162.3|2156.3|2162.9|2156.9|2161.6|2155.6|27
1581995700000|2020-02-18 03:15:00|2162.6|2156.6|2162.3|2156.3|2163.4|2157.4|2161.8|2155.8|42
1581996000000|2020-02-18 03:20:00|2162|2156|2160.3|2154.3|2162|2156|2159.4|2153.4|11
1581996300000|2020-02-18 03:25:00|2160.4|2154.4|2161.3|2155.3|2161.4|2155.4|2160|2154|44
1581996600000|2020-02-18 03:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1581999000000|2020-02-18 04:10:00|2161.6|2155.6|2161.8|2155.8|2162.3|2156.3|2161.6|2155.6|11
1581999300000|2020-02-18 04:15:00|2161.6|2155.6|2161.5|2155.5|2162.6|2156.6|2161.5|2155.5|10
1581999600000|2020-02-18 04:20:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.1|2155.1|8
1581999900000|2020-02-18 04:25:00|2161.1|2155.1|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|6
1582000200000|2020-02-18 04:30:00|2161.4|2155.4|2161.6|2155.6|2161.8|2155.8|2161.4|2155.4|4
1582000500000|2020-02-18 04:35:00|2161.9|2155.9|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|7
1582000800000|2020-02-18 04:40:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|6
1582001100000|2020-02-18 04:45:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|4
1582001400000|2020-02-18 04:50:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|6
1582001700000|2020-02-18 04:55:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|4
1582002000000|2020-02-18 05:00:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1582002600000|2020-02-18 05:10:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1582002900000|2020-02-18 05:15:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|4
1582003200000|2020-02-18 05:20:00|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1582003800000|2020-02-18 05:30:00|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2159.3|2153.3|30
1582004100000|2020-02-18 05:35:00|2160.3|2154.3|2162.3|2156.3|2162.3|2156.3|2160.3|2154.3|16
1582004400000|2020-02-18 05:40:00|2162.4|2156.4|2164.3|2158.3|2164.3|2158.3|2162.3|2156.3|13
1582004700000|2020-02-18 05:45:00|2164.9|2158.9|2165.8|2159.8|2166.1|2160.1|2164.6|2158.6|41
1582005000000|2020-02-18 05:50:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2163.9|2157.9|24
1582005300000|2020-02-18 05:55:00|2165.4|2159.4|2165.3|2159.3|2165.4|2159.4|2165.3|2159.3|2
1582005600000|2020-02-18 06:00:00|2165|2159|2166|2160|2166|2160|2164.8|2158.8|9
1582005900000|2020-02-18 06:05:00|2166.4|2160.4|2166.9|2160.9|2167.4|2161.4|2166.3|2160.3|14
1582006200000|2020-02-18 06:10:00|2166.6|2160.6|2165.3|2159.3|2166.6|2160.6|2164.6|2158.6|12
1582006500000|2020-02-18 06:15:00|2165.1|2159.1|2163.8|2157.8|2165.1|2159.1|2163.6|2157.6|10
1582006800000|2020-02-18 06:20:00|2164|2158|2163.6|2157.6|2165.5|2159.5|2163.6|2157.6|17
1582007100000|2020-02-18 06:25:00|2163.4|2157.4|2163.9|2157.9|2165.9|2159.9|2163.4|2157.4|14
1582007400000|2020-02-18 06:30:00|2164.1|2158.1|2163.6|2157.6|2165.1|2159.1|2163.6|2157.6|26
1582007700000|2020-02-18 06:35:00|2163.9|2157.9|2163.1|2157.1|2164.5|2158.5|2161.9|2155.9|21
1582008000000|2020-02-18 06:40:00|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.4|2156.4|11
1582008300000|2020-02-18 06:45:00|2162.6|2156.6|2160.6|2154.6|2162.6|2156.6|2160.6|2154.6|12
1582008600000|2020-02-18 06:50:00|2160.9|2154.9|2159.8|2153.8|2160.9|2154.9|2158.6|2152.6|13
1582008900000|2020-02-18 06:55:00|2159.5|2153.5|2161.4|2155.4|2162.1|2156.1|2159.5|2153.5|15
1582009200000|2020-02-18 07:00:00|2161.3|2155.3|2160.3|2154.3|2162.6|2156.6|2160.3|2154.3|11
1582009500000|2020-02-18 07:05:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160|2154|9
1582009800000|2020-02-18 07:10:00|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2159.8|2153.8|6
1582010100000|2020-02-18 07:15:00|2159.4|2153.4|2160.6|2154.6|2160.9|2154.9|2158.8|2152.8|10
1582010400000|2020-02-18 07:20:00|2160.4|2154.4|2162.9|2156.9|2163.1|2157.1|2159.1|2153.1|11
1582010700000|2020-02-18 07:25:00|2163.1|2157.1|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|6
1582011000000|2020-02-18 07:30:00|2162.5|2156.5|2162|2156|2163.1|2157.1|2161.5|2155.5|17
1582011300000|2020-02-18 07:35:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1582011600000|2020-02-18 07:40:00|2162|2156|2163.1|2157.1|2163.4|2157.4|2162|2156|6
1582011900000|2020-02-18 07:45:00|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2161.9|2155.9|6
1582012200000|2020-02-18 07:50:00|2162.5|2156.5|2161.6|2155.6|2162.8|2156.8|2160.4|2154.4|19
1582012500000|2020-02-18 07:55:00|2161.4|2155.4|2162|2156|2162.5|2156.5|2161.4|2155.4|15
1582012800000|2020-02-18 08:00:00|2161.8|2155.8|2166.8|2160.8|2166.8|2160.8|2161.1|2155.1|28
1582013100000|2020-02-18 08:05:00|2166.3|2160.3|2169|2163|2171.4|2165.4|2166.3|2160.3|49
1582013400000|2020-02-18 08:10:00|2168.8|2162.8|2171.3|2165.3|2171.5|2165.5|2167|2161|49
1582013700000|2020-02-18 08:15:00|2171.5|2165.5|2174.3|2168.3|2176.3|2170.3|2171|2165|51
1582014000000|2020-02-18 08:20:00|2174|2168|2171.3|2165.3|2174|2168|2171.3|2165.3|40
1582014300000|2020-02-18 08:25:00|2171.8|2165.8|2171.3|2165.3|2175.5|2169.5|2171.3|2165.3|44
1582014600000|2020-02-18 08:30:00|2171.5|2165.5|2170.3|2164.3|2172.8|2166.8|2170.3|2164.3|45
1582014900000|2020-02-18 08:35:00|2170|2164|2171.3|2165.3|2172|2166|2170|2164|11
1582015200000|2020-02-18 08:40:00|2172|2166|2171|2165|2172.8|2166.8|2171|2165|11
1582015500000|2020-02-18 08:45:00|2170.8|2164.8|2171|2165|2174.5|2168.5|2170.8|2164.8|20
1582015800000|2020-02-18 08:50:00|2170.3|2164.3|2168.8|2162.8|2170.3|2164.3|2168.3|2162.3|11
1582016100000|2020-02-18 08:55:00|2168.5|2162.5|2169.3|2163.3|2170.3|2164.3|2168.3|2162.3|23
1582016400000|2020-02-18 09:00:00|2168.8|2162.8|2163.3|2157.3|2168.8|2162.8|2161.3|2155.3|65
1582016700000|2020-02-18 09:05:00|2162.8|2156.8|2160.3|2154.3|2162.8|2156.8|2159.3|2153.3|36
1582017000000|2020-02-18 09:10:00|2160|2154|2155.5|2149.5|2160.5|2154.5|2153.3|2147.3|42
1582017300000|2020-02-18 09:15:00|2155.8|2149.8|2154.5|2148.5|2156|2150|2153.3|2147.3|37
1582017600000|2020-02-18 09:20:00|2154.8|2148.8|2157.3|2151.3|2157.5|2151.5|2154.8|2148.8|27
1582017900000|2020-02-18 09:25:00|2157.5|2151.5|2156.8|2150.8|2157.8|2151.8|2156.3|2150.3|16
1582018200000|2020-02-18 09:30:00|2156.5|2150.5|2157|2151|2157.3|2151.3|2156|2150|14
1582018500000|2020-02-18 09:35:00|2156.8|2150.8|2156.8|2150.8|2157.5|2151.5|2156|2150|16
1582018800000|2020-02-18 09:40:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|14
1582019100000|2020-02-18 09:45:00|2156|2150|2157.3|2151.3|2157.3|2151.3|2154.8|2148.8|22
1582019400000|2020-02-18 09:50:00|2157.5|2151.5|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|17
1582019700000|2020-02-18 09:55:00|2156|2150|2157|2151|2157.8|2151.8|2156|2150|14
1582020000000|2020-02-18 10:00:00|2156.8|2150.8|2152|2146|2156.8|2150.8|2151.8|2145.8|36
1582020300000|2020-02-18 10:05:00|2151.8|2145.8|2151.8|2145.8|2152.5|2146.5|2151.3|2145.3|16
1582020600000|2020-02-18 10:10:00|2152|2146|2152.8|2146.8|2153.5|2147.5|2152|2146|26
1582020900000|2020-02-18 10:15:00|2152.5|2146.5|2155.4|2149.4|2155.5|2149.5|2152|2146|41
1582021200000|2020-02-18 10:20:00|2155.5|2149.5|2152.8|2146.8|2155.5|2149.5|2152.3|2146.3|27
1582021500000|2020-02-18 10:25:00|2153.1|2147.1|2153|2147|2154.1|2148.1|2153|2147|19
1582021800000|2020-02-18 10:30:00|2153.3|2147.3|2153.5|2147.5|2154.3|2148.3|2153|2147|14
1582022100000|2020-02-18 10:35:00|2153.8|2147.8|2153.5|2147.5|2155.5|2149.5|2153.3|2147.3|17
1582022400000|2020-02-18 10:40:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2153|2147|16
1582022700000|2020-02-18 10:45:00|2153.5|2147.5|2151.4|2145.4|2153.5|2147.5|2151.4|2145.4|10
1582023000000|2020-02-18 10:50:00|2151.8|2145.8|2152.5|2146.5|2153.8|2147.8|2151.5|2145.5|20
1582023300000|2020-02-18 10:55:00|2152.8|2146.8|2152.9|2146.9|2153.8|2147.8|2152.5|2146.5|12
1582023600000|2020-02-18 11:00:00|2152.6|2146.6|2155|2149|2156|2150|2152.6|2146.6|32
1582023900000|2020-02-18 11:05:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2153|2147|19
1582024200000|2020-02-18 11:10:00|2153.4|2147.4|2156|2150|2156|2150|2153|2147|15
1582024500000|2020-02-18 11:15:00|2156.9|2150.9|2157|2151|2157.5|2151.5|2156.5|2150.5|9
1582024800000|2020-02-18 11:20:00|2156.8|2150.8|2157.8|2151.8|2158.5|2152.5|2156.8|2150.8|11
1582025100000|2020-02-18 11:25:00|2158|2152|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|18
1582025400000|2020-02-18 11:30:00|2158.3|2152.3|2157.8|2151.8|2158.5|2152.5|2156.3|2150.3|26
1582025700000|2020-02-18 11:35:00|2157.5|2151.5|2156.8|2150.8|2157.5|2151.5|2155.3|2149.3|18
1582026000000|2020-02-18 11:40:00|2156.9|2150.9|2155.9|2149.9|2157|2151|2155.3|2149.3|18
1582026300000|2020-02-18 11:45:00|2156.8|2150.8|2156.5|2150.5|2157.5|2151.5|2156.4|2150.4|16
1582026600000|2020-02-18 11:50:00|2156.8|2150.8|2156.3|2150.3|2156.9|2150.9|2155.3|2149.3|18
1582026900000|2020-02-18 11:55:00|2155.8|2149.8|2156|2150|2156.3|2150.3|2155.8|2149.8|9
1582027200000|2020-02-18 12:00:00|2156.3|2150.3|2155.3|2149.3|2156.6|2150.6|2155.3|2149.3|17
1582027500000|2020-02-18 12:05:00|2155.5|2149.5|2155.8|2149.8|2156|2150|2155.3|2149.3|8
1582027800000|2020-02-18 12:10:00|2156|2150|2153.5|2147.5|2156.8|2150.8|2153.3|2147.3|26
1582028100000|2020-02-18 12:15:00|2153.6|2147.6|2154.3|2148.3|2155.8|2149.8|2153.6|2147.6|15
1582028400000|2020-02-18 12:20:00|2154.8|2148.8|2153.5|2147.5|2156.5|2150.5|2153.5|2147.5|24
1582028700000|2020-02-18 12:25:00|2153.3|2147.3|2153.8|2147.8|2155.3|2149.3|2153.3|2147.3|18
1582029000000|2020-02-18 12:30:00|2153.3|2147.3|2151.8|2145.8|2154.9|2148.9|2151.8|2145.8|22
1582029300000|2020-02-18 12:35:00|2152|2146|2151.3|2145.3|2153|2147|2151.3|2145.3|26
1582029600000|2020-02-18 12:40:00|2151.8|2145.8|2151.5|2145.5|2152.5|2146.5|2151.3|2145.3|13
1582029900000|2020-02-18 12:45:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|16
1582030200000|2020-02-18 12:50:00|2151.8|2145.8|2147|2141|2153|2147|2146.8|2140.8|63
1582030500000|2020-02-18 12:55:00|2146.8|2140.8|2147|2141|2149|2143|2146.3|2140.3|74
1582030800000|2020-02-18 13:00:00|2146.8|2140.8|2146.5|2140.5|2147.8|2141.8|2145.9|2139.9|46
1582031100000|2020-02-18 13:05:00|2146.4|2140.4|2147.5|2141.5|2147.8|2141.8|2146.4|2140.4|31
1582031400000|2020-02-18 13:10:00|2147.8|2141.8|2148.5|2142.5|2149.8|2143.8|2147.8|2141.8|39
1582031700000|2020-02-18 13:15:00|2148.8|2142.8|2147.9|2141.9|2149|2143|2147.8|2141.8|18
1582032000000|2020-02-18 13:20:00|2148.4|2142.4|2151.5|2145.5|2151.6|2145.6|2148.1|2142.1|32
1582032300000|2020-02-18 13:25:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2149.8|2143.8|29
1582032600000|2020-02-18 13:30:00|2151.5|2145.5|2154|2148|2154|2148|2151.5|2145.5|31
1582032900000|2020-02-18 13:35:00|2153.8|2147.8|2149.8|2143.8|2154|2148|2149.8|2143.8|33
1582033200000|2020-02-18 13:40:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|18
1582033500000|2020-02-18 13:45:00|2148.4|2142.4|2151.5|2145.5|2151.5|2145.5|2147.6|2141.6|37
1582033800000|2020-02-18 13:50:00|2151.3|2145.3|2152.1|2146.1|2153.5|2147.5|2150.8|2144.8|17
1582034100000|2020-02-18 13:55:00|2152.4|2146.4|2150.9|2144.9|2152.4|2146.4|2150.3|2144.3|24
1582034400000|2020-02-18 14:00:00|2151.4|2145.4|2149.1|2143.1|2152.3|2146.3|2148.4|2142.4|50
1582034700000|2020-02-18 14:05:00|2148.9|2142.9|2152.5|2146.5|2152.5|2146.5|2148.4|2142.4|31
1582035000000|2020-02-18 14:10:00|2152.4|2146.4|2149.8|2143.8|2153.8|2147.8|2149|2143|36
1582035300000|2020-02-18 14:15:00|2150|2144|2153|2147|2153.3|2147.3|2150|2144|39
1582035600000|2020-02-18 14:20:00|2152.8|2146.8|2153.6|2147.6|2155.4|2149.4|2151.8|2145.8|32
1582035900000|2020-02-18 14:25:00|2152.5|2146.5|2149.6|2143.6|2152.5|2146.5|2149.3|2143.3|70
1582036200000|2020-02-18 14:30:00|2149.3|2143.3|2152.4|2146.4|2152.4|2146.4|2148.4|2142.4|67
1582036500000|2020-02-18 14:35:00|2152.5|2146.5|2155.4|2149.4|2155.4|2149.4|2152.5|2146.5|40
1582036800000|2020-02-18 14:40:00|2154.9|2148.9|2156.3|2150.3|2157.8|2151.8|2154.3|2148.3|45
1582037100000|2020-02-18 14:45:00|2156.4|2150.4|2155.3|2149.3|2157.9|2151.9|2154.4|2148.4|29
1582037400000|2020-02-18 14:50:00|2155.4|2149.4|2155.9|2149.9|2156.3|2150.3|2153.4|2147.4|40
1582037700000|2020-02-18 14:55:00|2156|2150|2151.4|2145.4|2156|2150|2150.9|2144.9|46
1582038000000|2020-02-18 15:00:00|2150.9|2144.9|2152|2146|2153.5|2147.5|2148.9|2142.9|93
1582038300000|2020-02-18 15:05:00|2151.5|2145.5|2151.8|2145.8|2153.3|2147.3|2148.9|2142.9|55
1582038600000|2020-02-18 15:10:00|2151.5|2145.5|2153.4|2147.4|2153.5|2147.5|2150.3|2144.3|36
1582038900000|2020-02-18 15:15:00|2152.6|2146.6|2152.8|2146.8|2153.6|2147.6|2150.8|2144.8|41
1582039200000|2020-02-18 15:20:00|2153|2147|2154.3|2148.3|2154.5|2148.5|2151.6|2145.6|26
1582039500000|2020-02-18 15:25:00|2154.1|2148.1|2152.8|2146.8|2154.1|2148.1|2152.3|2146.3|27
1582039800000|2020-02-18 15:30:00|2152.9|2146.9|2154.9|2148.9|2154.9|2148.9|2152.1|2146.1|28
1582040100000|2020-02-18 15:35:00|2154.5|2148.5|2156.5|2150.5|2157|2151|2154|2148|35
1582040400000|2020-02-18 15:40:00|2157|2151|2157.8|2151.8|2158|2152|2154.8|2148.8|53
1582040700000|2020-02-18 15:45:00|2157.5|2151.5|2158.3|2152.3|2160.3|2154.3|2157|2151|49
1582041000000|2020-02-18 15:50:00|2158.5|2152.5|2154.8|2148.8|2158.5|2152.5|2153|2147|52
1582041300000|2020-02-18 15:55:00|2154.4|2148.4|2148.6|2142.6|2155.8|2149.8|2148.4|2142.4|108
1582041600000|2020-02-18 16:00:00|2148.9|2142.9|2151.6|2145.6|2152.5|2146.5|2148.6|2142.6|58
1582041900000|2020-02-18 16:05:00|2152.1|2146.1|2152.9|2146.9|2154.5|2148.5|2151.6|2145.6|34
1582042200000|2020-02-18 16:10:00|2152.4|2146.4|2151.4|2145.4|2153.5|2147.5|2150.5|2144.5|27
1582042500000|2020-02-18 16:15:00|2151|2145|2153.4|2147.4|2153.4|2147.4|2149.5|2143.5|45
1582042800000|2020-02-18 16:20:00|2153.6|2147.6|2152.1|2146.1|2154.8|2148.8|2152|2146|48
1582043100000|2020-02-18 16:25:00|2152.4|2146.4|2151.3|2145.3|2152.6|2146.6|2151|2145|39
1582043400000|2020-02-18 16:30:00|2151.4|2145.4|2152.4|2146.4|2152.4|2146.4|2150.3|2144.3|30
1582043700000|2020-02-18 16:35:00|2151.6|2145.6|2152.5|2146.5|2154.3|2148.3|2149.9|2143.9|51
1582044000000|2020-02-18 16:40:00|2152.3|2146.3|2152.4|2146.4|2152.9|2146.9|2151.5|2145.5|24
1582044300000|2020-02-18 16:45:00|2151.9|2145.9|2152.4|2146.4|2152.9|2146.9|2151.9|2145.9|9
1582044600000|2020-02-18 16:50:00|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|10
1582044900000|2020-02-18 16:55:00|2151.5|2145.5|2149.8|2143.8|2152.3|2146.3|2149.8|2143.8|23
1582045200000|2020-02-18 17:00:00|2149.5|2143.5|2150.1|2144.1|2150.4|2144.4|2149.5|2143.5|13
1582045500000|2020-02-18 17:05:00|2149.8|2143.8|2147.5|2141.5|2149.8|2143.8|2146.8|2140.8|20
1582045800000|2020-02-18 17:10:00|2147.8|2141.8|2149.6|2143.6|2149.8|2143.8|2147.8|2141.8|9
1582046100000|2020-02-18 17:15:00|2149.8|2143.8|2150|2144|2150.8|2144.8|2149.8|2143.8|7
1582046400000|2020-02-18 17:20:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2147.8|2141.8|8
1582046700000|2020-02-18 17:25:00|2148.1|2142.1|2147.6|2141.6|2149.1|2143.1|2147.4|2141.4|13
1582047000000|2020-02-18 17:30:00|2147.9|2141.9|2148.8|2142.8|2148.8|2142.8|2147.6|2141.6|6
1582047300000|2020-02-18 17:35:00|2148.5|2142.5|2148.9|2142.9|2149.1|2143.1|2148.5|2142.5|9
1582047600000|2020-02-18 17:40:00|2149|2143|2149|2143|2149|2143|2148.8|2142.8|3
1582047900000|2020-02-18 17:45:00|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.8|2142.8|9
1582048200000|2020-02-18 17:50:00|2148.8|2142.8|2148.9|2142.9|2149.1|2143.1|2148.8|2142.8|4
1582048500000|2020-02-18 17:55:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.5|2142.5|4
1582074000000|2020-02-19 01:00:00|2156.6|2150.6|2153.9|2147.9|2156.6|2150.6|2153.9|2147.9|41
1582074300000|2020-02-19 01:05:00|2152.9|2146.9|2152.1|2146.1|2154.6|2148.6|2151.9|2145.9|63
1582074600000|2020-02-19 01:10:00|2152.3|2146.3|2154.9|2148.9|2154.9|2148.9|2152.1|2146.1|59
1582074900000|2020-02-19 01:15:00|2155.1|2149.1|2154.4|2148.4|2155.9|2149.9|2152.4|2146.4|44
1582075200000|2020-02-19 01:20:00|2154.6|2148.6|2156.4|2150.4|2157.9|2151.9|2154.6|2148.6|24
1582075500000|2020-02-19 01:25:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.1|2150.1|10
1582075800000|2020-02-19 01:30:00|2156.1|2150.1|2156.6|2150.6|2157.6|2151.6|2155.6|2149.6|16
1582076100000|2020-02-19 01:35:00|2156.4|2150.4|2155.6|2149.6|2156.4|2150.4|2155.4|2149.4|8
1582076400000|2020-02-19 01:40:00|2155.9|2149.9|2156.4|2150.4|2156.4|2150.4|2155.6|2149.6|14
1582076700000|2020-02-19 01:45:00|2155.9|2149.9|2155.1|2149.1|2156.6|2150.6|2154.9|2148.9|17
1582077000000|2020-02-19 01:50:00|2155.4|2149.4|2157.6|2151.6|2157.6|2151.6|2155.4|2149.4|14
1582077300000|2020-02-19 01:55:00|2157.4|2151.4|2158.1|2152.1|2158.9|2152.9|2157.4|2151.4|37
1582077600000|2020-02-19 02:00:00|2158.4|2152.4|2156.6|2150.6|2158.5|2152.5|2156.6|2150.6|17
1582077900000|2020-02-19 02:05:00|2156.4|2150.4|2156.1|2150.1|2157.6|2151.6|2155.9|2149.9|72
1582078200000|2020-02-19 02:10:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|35
1582078500000|2020-02-19 02:15:00|2155.6|2149.6|2155.6|2149.6|2156.3|2150.3|2155.4|2149.4|6
1582078800000|2020-02-19 02:20:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1582079100000|2020-02-19 02:25:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1582079400000|2020-02-19 02:30:00|2155.6|2149.6|2158.9|2152.9|2158.9|2152.9|2155.6|2149.6|36
1582079700000|2020-02-19 02:35:00|2158.4|2152.4|2155.6|2149.6|2159.4|2153.4|2155.4|2149.4|36
1582080000000|2020-02-19 02:40:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1582080300000|2020-02-19 02:45:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1582080600000|2020-02-19 02:50:00|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2152.4|2146.4|14
1582080900000|2020-02-19 02:55:00|2154|2148|2153.4|2147.4|2154.9|2148.9|2153.4|2147.4|13
1582081200000|2020-02-19 03:00:00|2153.6|2147.6|2153.9|2147.9|2155.3|2149.3|2153.6|2147.6|14
1582081500000|2020-02-19 03:05:00|2154.4|2148.4|2153.6|2147.6|2154.6|2148.6|2153.6|2147.6|17
1582081800000|2020-02-19 03:10:00|2153.9|2147.9|2153.9|2147.9|2154|2148|2153.6|2147.6|6
1582082100000|2020-02-19 03:15:00|2154.3|2148.3|2153.9|2147.9|2154.4|2148.4|2153.8|2147.8|5
1582082400000|2020-02-19 03:20:00|2154.1|2148.1|2153.5|2147.5|2154.4|2148.4|2153.5|2147.5|5
1582082700000|2020-02-19 03:25:00|2153.3|2147.3|2154.4|2148.4|2154.4|2148.4|2153|2147|11
1582083000000|2020-02-19 03:30:00|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2153.9|2147.9|15
1582083300000|2020-02-19 03:35:00|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.5|2147.5|7
1582083600000|2020-02-19 03:40:00|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1582084500000|2020-02-19 03:55:00|2154.4|2148.4|2156|2150|2156|2150|2154.4|2148.4|8
1582084800000|2020-02-19 04:00:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1582085100000|2020-02-19 04:05:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1582085400000|2020-02-19 04:10:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1582085700000|2020-02-19 04:15:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1582086000000|2020-02-19 04:20:00|2156.3|2150.3|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|8
1582086300000|2020-02-19 04:25:00|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1582086600000|2020-02-19 04:30:00|2154.9|2148.9|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|5
1582086900000|2020-02-19 04:35:00|2155|2149|2155.6|2149.6|2155.6|2149.6|2154.9|2148.9|7
1582087200000|2020-02-19 04:40:00|2155.3|2149.3|2155.6|2149.6|2155.6|2149.6|2155|2149|7
1582087500000|2020-02-19 04:45:00|2155.5|2149.5|2155.1|2149.1|2155.5|2149.5|2155|2149|9
1582087800000|2020-02-19 04:50:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2155|2149|4
1582088100000|2020-02-19 04:55:00|2155.8|2149.8|2156.1|2150.1|2157.3|2151.3|2155.8|2149.8|21
1582088400000|2020-02-19 05:00:00|2156|2150|2155.5|2149.5|2156|2150|2155.1|2149.1|12
1582089000000|2020-02-19 05:10:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1582089300000|2020-02-19 05:15:00|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1582089600000|2020-02-19 05:20:00|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2152.8|2146.8|10
1582089900000|2020-02-19 05:25:00|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1582090200000|2020-02-19 05:30:00|2153.9|2147.9|2155.6|2149.6|2155.6|2149.6|2153.5|2147.5|15
1582090500000|2020-02-19 05:35:00|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.9|2149.9|5
1582090800000|2020-02-19 05:40:00|2157.6|2151.6|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|5
1582091100000|2020-02-19 05:45:00|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2156.6|2150.6|8
1582091400000|2020-02-19 05:50:00|2157.3|2151.3|2158.3|2152.3|2158.3|2152.3|2157.1|2151.1|14
1582091700000|2020-02-19 05:55:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|4
1582092000000|2020-02-19 06:00:00|2159.4|2153.4|2158.1|2152.1|2159.8|2153.8|2158.1|2152.1|11
1582092300000|2020-02-19 06:05:00|2158.4|2152.4|2157.9|2151.9|2158.6|2152.6|2157.4|2151.4|13
1582092600000|2020-02-19 06:10:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|3
1582092900000|2020-02-19 06:15:00|2157.4|2151.4|2157.8|2151.8|2158|2152|2154.1|2148.1|30
1582093200000|2020-02-19 06:20:00|2158|2152|2157.9|2151.9|2159.1|2153.1|2157.9|2151.9|12
1582093500000|2020-02-19 06:25:00|2157.6|2151.6|2159.1|2153.1|2159.1|2153.1|2156.1|2150.1|16
1582093800000|2020-02-19 06:30:00|2159.3|2153.3|2159.1|2153.1|2159.5|2153.5|2157.1|2151.1|20
1582094100000|2020-02-19 06:35:00|2159.3|2153.3|2159.5|2153.5|2160.5|2154.5|2158.4|2152.4|30
1582094400000|2020-02-19 06:40:00|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2158.6|2152.6|19
1582094700000|2020-02-19 06:45:00|2158.4|2152.4|2157.3|2151.3|2158.4|2152.4|2157.3|2151.3|3
1582095000000|2020-02-19 06:50:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2156.3|2150.3|14
1582095300000|2020-02-19 06:55:00|2157.5|2151.5|2156.6|2150.6|2157.5|2151.5|2156.1|2150.1|8
1582095600000|2020-02-19 07:00:00|2156.4|2150.4|2156|2150|2156.6|2150.6|2156|2150|5
1582095900000|2020-02-19 07:05:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1582096200000|2020-02-19 07:10:00|2155.6|2149.6|2155.5|2149.5|2155.6|2149.6|2155.4|2149.4|3
1582096500000|2020-02-19 07:15:00|2155.8|2149.8|2157.6|2151.6|2157.6|2151.6|2155.8|2149.8|5
1582096800000|2020-02-19 07:20:00|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2154.3|2148.3|20
1582097100000|2020-02-19 07:25:00|2156.9|2150.9|2157.6|2151.6|2157.9|2151.9|2156.5|2150.5|17
1582097400000|2020-02-19 07:30:00|2157.5|2151.5|2157.9|2151.9|2157.9|2151.9|2155.5|2149.5|24
1582097700000|2020-02-19 07:35:00|2157.6|2151.6|2154.9|2148.9|2157.9|2151.9|2154.9|2148.9|17
1582098000000|2020-02-19 07:40:00|2155.1|2149.1|2153.5|2147.5|2155.1|2149.1|2153.5|2147.5|13
1582098300000|2020-02-19 07:45:00|2153.3|2147.3|2153.4|2147.4|2153.8|2147.8|2152.9|2146.9|6
1582098600000|2020-02-19 07:50:00|2153.5|2147.5|2155.5|2149.5|2156|2150|2153.5|2147.5|21
1582098900000|2020-02-19 07:55:00|2155.8|2149.8|2154.5|2148.5|2156.3|2150.3|2154.3|2148.3|17
1582099200000|2020-02-19 08:00:00|2154|2148|2149.5|2143.5|2154|2148|2148.5|2142.5|61
1582099500000|2020-02-19 08:05:00|2149.8|2143.8|2147|2141|2152.3|2146.3|2146.8|2140.8|30
1582099800000|2020-02-19 08:10:00|2147.1|2141.1|2146.1|2140.1|2148.5|2142.5|2145.4|2139.4|40
1582100100000|2020-02-19 08:15:00|2146.4|2140.4|2152|2146|2152|2146|2146.4|2140.4|32
1582100400000|2020-02-19 08:20:00|2152.3|2146.3|2152|2146|2153.1|2147.1|2150.5|2144.5|30
1582100700000|2020-02-19 08:25:00|2152.3|2146.3|2149.3|2143.3|2152.3|2146.3|2149|2143|39
1582101000000|2020-02-19 08:30:00|2149|2143|2148.3|2142.3|2149|2143|2147.6|2141.6|22
1582101300000|2020-02-19 08:35:00|2148.1|2142.1|2149.3|2143.3|2149.3|2143.3|2147.8|2141.8|26
1582101600000|2020-02-19 08:40:00|2148.5|2142.5|2149.1|2143.1|2149.1|2143.1|2148.3|2142.3|15
1582101900000|2020-02-19 08:45:00|2149.3|2143.3|2148.8|2142.8|2149.9|2143.9|2148.8|2142.8|13
1582102200000|2020-02-19 08:50:00|2149.1|2143.1|2147.8|2141.8|2149.3|2143.3|2147.4|2141.4|18
1582102500000|2020-02-19 08:55:00|2147.9|2141.9|2149.8|2143.8|2150.9|2144.9|2147.9|2141.9|26
1582102800000|2020-02-19 09:00:00|2148.8|2142.8|2150.3|2144.3|2150.9|2144.9|2147.9|2141.9|27
1582103100000|2020-02-19 09:05:00|2150.5|2144.5|2148.5|2142.5|2151.4|2145.4|2147.5|2141.5|29
1582103400000|2020-02-19 09:10:00|2148.3|2142.3|2149.5|2143.5|2149.8|2143.8|2148.3|2142.3|18
1582103700000|2020-02-19 09:15:00|2149.3|2143.3|2149.6|2143.6|2150.8|2144.8|2149.3|2143.3|12
1582104000000|2020-02-19 09:20:00|2149.9|2143.9|2148.1|2142.1|2149.9|2143.9|2148|2142|18
1582104300000|2020-02-19 09:25:00|2148.3|2142.3|2149|2143|2149.9|2143.9|2147.8|2141.8|18
1582104600000|2020-02-19 09:30:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|7
1582104900000|2020-02-19 09:35:00|2147.8|2141.8|2145.5|2139.5|2147.8|2141.8|2144.4|2138.4|36
1582105200000|2020-02-19 09:40:00|2145.8|2139.8|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|20
1582105500000|2020-02-19 09:45:00|2146|2140|2146|2140|2146.3|2140.3|2145.3|2139.3|12
1582105800000|2020-02-19 09:50:00|2145.6|2139.6|2147.3|2141.3|2147.3|2141.3|2145.6|2139.6|9
1582106100000|2020-02-19 09:55:00|2147|2141|2145.3|2139.3|2147|2141|2145.3|2139.3|5
1582106400000|2020-02-19 10:00:00|2145.4|2139.4|2145.5|2139.5|2146.5|2140.5|2145.4|2139.4|10
1582106700000|2020-02-19 10:05:00|2145.3|2139.3|2146.3|2140.3|2146.5|2140.5|2145.3|2139.3|6
1582107000000|2020-02-19 10:10:00|2146|2140|2145.3|2139.3|2146|2140|2145.3|2139.3|3
1582107300000|2020-02-19 10:15:00|2145.6|2139.6|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|7
1582107600000|2020-02-19 10:20:00|2146.3|2140.3|2148.3|2142.3|2148.4|2142.4|2146|2140|12
1582107900000|2020-02-19 10:25:00|2148.5|2142.5|2149.3|2143.3|2150.6|2144.6|2146.5|2140.5|27
1582108200000|2020-02-19 10:30:00|2148.8|2142.8|2147|2141|2148.8|2142.8|2146.3|2140.3|21
1582108500000|2020-02-19 10:35:00|2146.8|2140.8|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|25
1582108800000|2020-02-19 10:40:00|2149.5|2143.5|2148.4|2142.4|2149.5|2143.5|2147.9|2141.9|20
1582109100000|2020-02-19 10:45:00|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1582109400000|2020-02-19 10:50:00|2147.9|2141.9|2149.3|2143.3|2149.3|2143.3|2147.9|2141.9|6
1582109700000|2020-02-19 10:55:00|2148.6|2142.6|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|14
1582110000000|2020-02-19 11:00:00|2149.4|2143.4|2145.8|2139.8|2149.4|2143.4|2145.8|2139.8|21
1582110300000|2020-02-19 11:05:00|2145.6|2139.6|2147.9|2141.9|2148.3|2142.3|2145.5|2139.5|22
1582110600000|2020-02-19 11:10:00|2147.8|2141.8|2150.4|2144.4|2150.4|2144.4|2146.8|2140.8|9
1582110900000|2020-02-19 11:15:00|2150.5|2144.5|2148|2142|2150.6|2144.6|2147.6|2141.6|18
1582111200000|2020-02-19 11:20:00|2148.1|2142.1|2148|2142|2148.1|2142.1|2147.6|2141.6|4
1582111500000|2020-02-19 11:25:00|2148.1|2142.1|2148.4|2142.4|2148.5|2142.5|2148.1|2142.1|6
1582111800000|2020-02-19 11:30:00|2148.3|2142.3|2146.3|2140.3|2148.3|2142.3|2146.3|2140.3|16
1582112100000|2020-02-19 11:35:00|2146|2140|2146.4|2140.4|2146.4|2140.4|2145.3|2139.3|12
1582112400000|2020-02-19 11:40:00|2146.3|2140.3|2145.6|2139.6|2146.3|2140.3|2145.3|2139.3|10
1582112700000|2020-02-19 11:45:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.1|2139.1|19
1582113000000|2020-02-19 11:50:00|2146.8|2140.8|2146.5|2140.5|2147.3|2141.3|2146.3|2140.3|22
1582113300000|2020-02-19 11:55:00|2146.8|2140.8|2148.8|2142.8|2148.9|2142.9|2146.8|2140.8|14
1582113600000|2020-02-19 12:00:00|2148.5|2142.5|2147.4|2141.4|2149.1|2143.1|2147.4|2141.4|17
1582113900000|2020-02-19 12:05:00|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.6|2140.6|5
1582114200000|2020-02-19 12:10:00|2146.6|2140.6|2146|2140|2146.6|2140.6|2145.1|2139.1|18
1582114500000|2020-02-19 12:15:00|2145.8|2139.8|2145.1|2139.1|2146|2140|2145|2139|9
1582114800000|2020-02-19 12:20:00|2145.5|2139.5|2145.8|2139.8|2146|2140|2145.1|2139.1|10
1582115100000|2020-02-19 12:25:00|2146|2140|2145.1|2139.1|2146|2140|2145.1|2139.1|9
1582115400000|2020-02-19 12:30:00|2145|2139|2144.5|2138.5|2145|2139|2143.1|2137.1|9
1582115700000|2020-02-19 12:35:00|2144.4|2138.4|2146.6|2140.6|2146.9|2140.9|2143|2137|30
1582116000000|2020-02-19 12:40:00|2146.4|2140.4|2145.8|2139.8|2147.1|2141.1|2145.4|2139.4|27
1582116300000|2020-02-19 12:45:00|2145.4|2139.4|2145.5|2139.5|2146|2140|2145.4|2139.4|13
1582116600000|2020-02-19 12:50:00|2145.3|2139.3|2147|2141|2147|2141|2145.1|2139.1|31
1582116900000|2020-02-19 12:55:00|2146.9|2140.9|2146.1|2140.1|2148.9|2142.9|2146|2140|63
1582117200000|2020-02-19 13:00:00|2145.6|2139.6|2145.8|2139.8|2147.5|2141.5|2145|2139|25
1582117500000|2020-02-19 13:05:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.4|2139.4|46
1582117800000|2020-02-19 13:10:00|2146.8|2140.8|2147.3|2141.3|2148.3|2142.3|2146.5|2140.5|22
1582118100000|2020-02-19 13:15:00|2147.5|2141.5|2148.3|2142.3|2150.4|2144.4|2147.4|2141.4|32
1582118400000|2020-02-19 13:20:00|2148|2142|2148.3|2142.3|2150.8|2144.8|2147.5|2141.5|38
1582118700000|2020-02-19 13:25:00|2148.4|2142.4|2148.5|2142.5|2149.5|2143.5|2148.1|2142.1|15
1582119000000|2020-02-19 13:30:00|2148.3|2142.3|2145.3|2139.3|2148.3|2142.3|2145|2139|23
1582119300000|2020-02-19 13:35:00|2145.5|2139.5|2145|2139|2145.5|2139.5|2143.6|2137.6|30
1582119600000|2020-02-19 13:40:00|2144.6|2138.6|2144|2138|2144.9|2138.9|2143.5|2137.5|22
1582119900000|2020-02-19 13:45:00|2143.8|2137.8|2139.1|2133.1|2143.9|2137.9|2137.8|2131.8|66
1582120200000|2020-02-19 13:50:00|2139.4|2133.4|2141.6|2135.6|2142.5|2136.5|2139.1|2133.1|42
1582120500000|2020-02-19 13:55:00|2141.4|2135.4|2141|2135|2141.6|2135.6|2141|2135|6
1582120800000|2020-02-19 14:00:00|2140.8|2134.8|2139.3|2133.3|2141.9|2135.9|2139.3|2133.3|27
1582121100000|2020-02-19 14:05:00|2139|2133|2140|2134|2140.5|2134.5|2139|2133|18
1582121400000|2020-02-19 14:10:00|2140.3|2134.3|2140.8|2134.8|2141|2135|2139.8|2133.8|16
1582121700000|2020-02-19 14:15:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2139.5|2133.5|14
1582122000000|2020-02-19 14:20:00|2140.5|2134.5|2141|2135|2141.6|2135.6|2139.8|2133.8|19
1582122300000|2020-02-19 14:25:00|2140.8|2134.8|2140.3|2134.3|2141|2135|2139.8|2133.8|11
1582122600000|2020-02-19 14:30:00|2140|2134|2138.9|2132.9|2140.8|2134.8|2137.5|2131.5|39
1582122900000|2020-02-19 14:35:00|2138.6|2132.6|2138.5|2132.5|2138.9|2132.9|2137.8|2131.8|14
1582123200000|2020-02-19 14:40:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2136.3|2130.3|22
1582123500000|2020-02-19 14:45:00|2138|2132|2136.8|2130.8|2139|2133|2136.8|2130.8|20
1582123800000|2020-02-19 14:50:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|2
1582124100000|2020-02-19 14:55:00|2136|2130|2135.5|2129.5|2136|2130|2133|2127|65
1582124400000|2020-02-19 15:00:00|2135.3|2129.3|2136.4|2130.4|2137.4|2131.4|2134.9|2128.9|45
1582124700000|2020-02-19 15:05:00|2136.1|2130.1|2132.9|2126.9|2136.1|2130.1|2131.8|2125.8|23
1582125000000|2020-02-19 15:10:00|2132.6|2126.6|2132.8|2126.8|2133.1|2127.1|2131.5|2125.5|22
1582125300000|2020-02-19 15:15:00|2132.6|2126.6|2132.8|2126.8|2132.9|2126.9|2131.3|2125.3|32
1582125600000|2020-02-19 15:20:00|2132.9|2126.9|2132.8|2126.8|2133.9|2127.9|2132|2126|35
1582125900000|2020-02-19 15:25:00|2132.9|2126.9|2130.8|2124.8|2132.9|2126.9|2129.6|2123.6|24
1582126200000|2020-02-19 15:30:00|2130.9|2124.9|2130.8|2124.8|2131.8|2125.8|2130.1|2124.1|22
1582126500000|2020-02-19 15:35:00|2131|2125|2128.3|2122.3|2131|2125|2128.3|2122.3|19
1582126800000|2020-02-19 15:40:00|2128.5|2122.5|2128.4|2122.4|2129.5|2123.5|2127.9|2121.9|33
1582127100000|2020-02-19 15:45:00|2128.5|2122.5|2124|2118|2129.5|2123.5|2123.8|2117.8|50
1582127400000|2020-02-19 15:50:00|2124.8|2118.8|2126.1|2120.1|2126.3|2120.3|2123.8|2117.8|36
1582127700000|2020-02-19 15:55:00|2125.6|2119.6|2130.4|2124.4|2130.4|2124.4|2125.1|2119.1|73
1582128000000|2020-02-19 16:00:00|2131.1|2125.1|2131.5|2125.5|2132.4|2126.4|2130.5|2124.5|76
1582128300000|2020-02-19 16:05:00|2131.9|2125.9|2131.6|2125.6|2132|2126|2131|2125|39
1582128600000|2020-02-19 16:10:00|2131.5|2125.5|2131|2125|2131.9|2125.9|2130.9|2124.9|26
1582128900000|2020-02-19 16:15:00|2131.3|2125.3|2133.4|2127.4|2133.9|2127.9|2130.3|2124.3|51
1582129200000|2020-02-19 16:20:00|2133.8|2127.8|2134.8|2128.8|2135.3|2129.3|2131.3|2125.3|65
1582129500000|2020-02-19 16:25:00|2134.9|2128.9|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|24
1582129800000|2020-02-19 16:30:00|2134.3|2128.3|2134|2128|2134.3|2128.3|2133.5|2127.5|15
1582130100000|2020-02-19 16:35:00|2133.8|2127.8|2134|2128|2134.3|2128.3|2133.5|2127.5|7
1582130400000|2020-02-19 16:40:00|2133.8|2127.8|2133.4|2127.4|2133.9|2127.9|2133.3|2127.3|13
1582130700000|2020-02-19 16:45:00|2133.1|2127.1|2135.3|2129.3|2135.3|2129.3|2133.1|2127.1|20
1582131000000|2020-02-19 16:50:00|2135.4|2129.4|2138.3|2132.3|2139|2133|2135|2129|27
1582131300000|2020-02-19 16:55:00|2138.5|2132.5|2139.5|2133.5|2139.9|2133.9|2138.3|2132.3|18
1582131600000|2020-02-19 17:00:00|2139.8|2133.8|2140|2134|2140.5|2134.5|2139.8|2133.8|16
1582131900000|2020-02-19 17:05:00|2139.9|2133.9|2139.9|2133.9|2140.1|2134.1|2139.3|2133.3|8
1582132200000|2020-02-19 17:10:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|6
1582132500000|2020-02-19 17:15:00|2140.6|2134.6|2143.3|2137.3|2143.3|2137.3|2140.6|2134.6|5
1582132800000|2020-02-19 17:20:00|2143.1|2137.1|2143.8|2137.8|2143.8|2137.8|2142.3|2136.3|12
1582133100000|2020-02-19 17:25:00|2143.5|2137.5|2143.6|2137.6|2144|2138|2142.1|2136.1|18
1582133400000|2020-02-19 17:30:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2143.1|2137.1|4
1582133700000|2020-02-19 17:35:00|2143.5|2137.5|2143.8|2137.8|2143.9|2137.9|2143.5|2137.5|8
1582134000000|2020-02-19 17:40:00|2143.9|2137.9|2145.3|2139.3|2145.5|2139.5|2143.9|2137.9|10
1582134300000|2020-02-19 17:45:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|6
1582134600000|2020-02-19 17:50:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1582134900000|2020-02-19 17:55:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1582160400000|2020-02-20 01:00:00|2146.9|2140.9|2149.9|2143.9|2150.4|2144.4|2146.6|2140.6|55
1582160700000|2020-02-20 01:05:00|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2149.6|2143.6|21
1582161000000|2020-02-20 01:10:00|2151.4|2145.4|2150.4|2144.4|2151.6|2145.6|2150.1|2144.1|45
1582161300000|2020-02-20 01:15:00|2150.6|2144.6|2150.1|2144.1|2151.6|2145.6|2150.1|2144.1|24
1582161600000|2020-02-20 01:20:00|2150.6|2144.6|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|4
1582161900000|2020-02-20 01:25:00|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|4
1582162200000|2020-02-20 01:30:00|2151.4|2145.4|2150.9|2144.9|2151.6|2145.6|2150.6|2144.6|18
1582162500000|2020-02-20 01:35:00|2150.6|2144.6|2150.6|2144.6|2152.1|2146.1|2150.1|2144.1|36
1582162800000|2020-02-20 01:40:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.6|2144.6|6
1582163100000|2020-02-20 01:45:00|2150.6|2144.6|2151.6|2145.6|2151.9|2145.9|2150.4|2144.4|13
1582163400000|2020-02-20 01:50:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|7
1582163700000|2020-02-20 01:55:00|2151.1|2145.1|2151.3|2145.3|2151.9|2145.9|2149.6|2143.6|18
1582164000000|2020-02-20 02:00:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|4
1582164300000|2020-02-20 02:05:00|2150.1|2144.1|2149.1|2143.1|2150.6|2144.6|2148.4|2142.4|32
1582164600000|2020-02-20 02:10:00|2148.9|2142.9|2147.6|2141.6|2149.1|2143.1|2147.4|2141.4|18
1582164900000|2020-02-20 02:15:00|2147.4|2141.4|2145|2139|2147.5|2141.5|2145|2139|11
1582165200000|2020-02-20 02:20:00|2144.9|2138.9|2144|2138|2144.9|2138.9|2143.3|2137.3|9
1582165500000|2020-02-20 02:25:00|2143.9|2137.9|2144.3|2138.3|2145.4|2139.4|2143.9|2137.9|9
1582165800000|2020-02-20 02:30:00|2144|2138|2142.6|2136.6|2144.4|2138.4|2142.1|2136.1|51
1582166100000|2020-02-20 02:35:00|2142.4|2136.4|2138.1|2132.1|2142.4|2136.4|2137.8|2131.8|35
1582166400000|2020-02-20 02:40:00|2137.9|2131.9|2137.4|2131.4|2138.4|2132.4|2136.8|2130.8|48
1582166700000|2020-02-20 02:45:00|2137.1|2131.1|2139.1|2133.1|2139.1|2133.1|2136.9|2130.9|22
1582167000000|2020-02-20 02:50:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|17
1582167300000|2020-02-20 02:55:00|2139.9|2133.9|2139.4|2133.4|2141.1|2135.1|2139.4|2133.4|12
1582167600000|2020-02-20 03:00:00|2139.6|2133.6|2140.4|2134.4|2140.6|2134.6|2139.6|2133.6|5
1582167900000|2020-02-20 03:05:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|2
1582168200000|2020-02-20 03:10:00|2139.9|2133.9|2139.4|2133.4|2140.4|2134.4|2138.4|2132.4|14
1582168500000|2020-02-20 03:15:00|2139.6|2133.6|2141.1|2135.1|2141.4|2135.4|2139.6|2133.6|15
1582168800000|2020-02-20 03:20:00|2141.4|2135.4|2140.1|2134.1|2142.4|2136.4|2140.1|2134.1|25
1582169100000|2020-02-20 03:25:00|2139.9|2133.9|2139.4|2133.4|2140.6|2134.6|2138.6|2132.6|26
1582169400000|2020-02-20 03:30:00|2139.1|2133.1|2137.6|2131.6|2139.1|2133.1|2137.1|2131.1|13
1582169700000|2020-02-20 03:35:00|2138.1|2132.1|2139.6|2133.6|2139.6|2133.6|2138.1|2132.1|7
1582170000000|2020-02-20 03:40:00|2139.9|2133.9|2137.5|2131.5|2140.4|2134.4|2136.4|2130.4|17
1582170300000|2020-02-20 03:45:00|2137|2131|2138.4|2132.4|2138.4|2132.4|2137|2131|10
1582170600000|2020-02-20 03:50:00|2138|2132|2138|2132|2138.4|2132.4|2137.9|2131.9|9
1582170900000|2020-02-20 03:55:00|2137.8|2131.8|2138.1|2132.1|2138.1|2132.1|2135.6|2129.6|16
1582171200000|2020-02-20 04:00:00|2137.8|2131.8|2138.1|2132.1|2138.4|2132.4|2137.6|2131.6|19
1582171500000|2020-02-20 04:05:00|2137.9|2131.9|2138.1|2132.1|2138.4|2132.4|2137.9|2131.9|6
1582171800000|2020-02-20 04:10:00|2137.9|2131.9|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|9
1582172100000|2020-02-20 04:15:00|2137.9|2131.9|2138.6|2132.6|2139.1|2133.1|2137.9|2131.9|10
1582172400000|2020-02-20 04:20:00|2138.9|2132.9|2136.6|2130.6|2138.9|2132.9|2136.6|2130.6|10
1582172700000|2020-02-20 04:25:00|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|4
1582173000000|2020-02-20 04:30:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1582173300000|2020-02-20 04:35:00|2136.8|2130.8|2136.3|2130.3|2136.8|2130.8|2136.3|2130.3|4
1582173600000|2020-02-20 04:40:00|2136|2130|2136|2130|2136.3|2130.3|2136|2130|3
1582173900000|2020-02-20 04:45:00|2136.3|2130.3|2136.4|2130.4|2136.6|2130.6|2136|2130|5
1582174200000|2020-02-20 04:50:00|2136.6|2130.6|2136.6|2130.6|2136.9|2130.9|2136.4|2130.4|7
1582174500000|2020-02-20 04:55:00|2136.9|2130.9|2136.6|2130.6|2137.1|2131.1|2136.6|2130.6|6
1582174800000|2020-02-20 05:00:00|2136.9|2130.9|2136.4|2130.4|2137.1|2131.1|2136.4|2130.4|6
1582175100000|2020-02-20 05:05:00|2136.6|2130.6|2137.9|2131.9|2138.4|2132.4|2136.6|2130.6|5
1582175400000|2020-02-20 05:10:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1582175700000|2020-02-20 05:15:00|2138.6|2132.6|2138.6|2132.6|2138.9|2132.9|2137.9|2131.9|9
1582176000000|2020-02-20 05:20:00|2138.4|2132.4|2137.3|2131.3|2138.4|2132.4|2136.9|2130.9|9
1582176300000|2020-02-20 05:25:00|2137|2131|2136.6|2130.6|2137|2131|2135.9|2129.9|10
1582176600000|2020-02-20 05:30:00|2137.9|2131.9|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|40
1582176900000|2020-02-20 05:35:00|2139.9|2133.9|2141.9|2135.9|2142.1|2136.1|2139.1|2133.1|24
1582177200000|2020-02-20 05:40:00|2142.1|2136.1|2142.1|2136.1|2142.6|2136.6|2141.1|2135.1|16
1582177800000|2020-02-20 05:50:00|2142.4|2136.4|2142|2136|2142.4|2136.4|2141.6|2135.6|11
1582178100000|2020-02-20 05:55:00|2142.3|2136.3|2141.1|2135.1|2142.5|2136.5|2141.1|2135.1|11
1582178400000|2020-02-20 06:00:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|18
1582178700000|2020-02-20 06:05:00|2140.9|2134.9|2139.6|2133.6|2140.9|2134.9|2139|2133|21
1582179000000|2020-02-20 06:10:00|2139.8|2133.8|2140.6|2134.6|2140.6|2134.6|2139.8|2133.8|7
1582179300000|2020-02-20 06:15:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|4
1582179600000|2020-02-20 06:20:00|2142.1|2136.1|2143.1|2137.1|2144.6|2138.6|2142.1|2136.1|21
1582179900000|2020-02-20 06:25:00|2142.9|2136.9|2144.1|2138.1|2144.1|2138.1|2141.5|2135.5|14
1582180200000|2020-02-20 06:30:00|2143.9|2137.9|2144.9|2138.9|2145.1|2139.1|2143.4|2137.4|12
1582180500000|2020-02-20 06:35:00|2144.6|2138.6|2146.4|2140.4|2146.4|2140.4|2143|2137|25
1582180800000|2020-02-20 06:40:00|2146.1|2140.1|2145.9|2139.9|2146.4|2140.4|2145.3|2139.3|36
1582181100000|2020-02-20 06:45:00|2145.1|2139.1|2145.4|2139.4|2146.1|2140.1|2145.1|2139.1|26
1582181400000|2020-02-20 06:50:00|2145.1|2139.1|2143.4|2137.4|2145.1|2139.1|2143.4|2137.4|11
1582181700000|2020-02-20 06:55:00|2143.1|2137.1|2144.9|2138.9|2145.5|2139.5|2142.1|2136.1|29
1582182000000|2020-02-20 07:00:00|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2143.1|2137.1|8
1582182300000|2020-02-20 07:05:00|2144.4|2138.4|2142.8|2136.8|2144.4|2138.4|2142.8|2136.8|12
1582182600000|2020-02-20 07:10:00|2143.6|2137.6|2145.1|2139.1|2145.4|2139.4|2143.5|2137.5|11
1582182900000|2020-02-20 07:15:00|2145.4|2139.4|2147.4|2141.4|2147.6|2141.6|2145.4|2139.4|18
1582183200000|2020-02-20 07:20:00|2147.5|2141.5|2143.8|2137.8|2147.5|2141.5|2143.8|2137.8|14
1582183500000|2020-02-20 07:25:00|2143.5|2137.5|2139.9|2133.9|2143.5|2137.5|2139.3|2133.3|27
1582183800000|2020-02-20 07:30:00|2140.4|2134.4|2139.5|2133.5|2140.4|2134.4|2139.3|2133.3|13
1582184100000|2020-02-20 07:35:00|2139.6|2133.6|2140.6|2134.6|2141.6|2135.6|2139.6|2133.6|13
1582184400000|2020-02-20 07:40:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.1|2134.1|5
1582184700000|2020-02-20 07:45:00|2140.6|2134.6|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|8
1582185000000|2020-02-20 07:50:00|2140.6|2134.6|2140.1|2134.1|2140.9|2134.9|2139|2133|12
1582185300000|2020-02-20 07:55:00|2140.3|2134.3|2138.8|2132.8|2140.5|2134.5|2138.8|2132.8|10
1582185600000|2020-02-20 08:00:00|2138.5|2132.5|2136.8|2130.8|2138.9|2132.9|2135.1|2129.1|51
1582185900000|2020-02-20 08:05:00|2136.5|2130.5|2137|2131|2137|2131|2134|2128|45
1582186200000|2020-02-20 08:10:00|2136.8|2130.8|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|8
1582186500000|2020-02-20 08:15:00|2137.3|2131.3|2136.5|2130.5|2137.3|2131.3|2135.1|2129.1|16
1582186800000|2020-02-20 08:20:00|2136|2130|2137.8|2131.8|2138|2132|2134.1|2128.1|40
1582187100000|2020-02-20 08:25:00|2138|2132|2141.3|2135.3|2144.5|2138.5|2137.8|2131.8|33
1582187400000|2020-02-20 08:30:00|2141|2135|2138.3|2132.3|2141.5|2135.5|2138.3|2132.3|42
1582187700000|2020-02-20 08:35:00|2137.6|2131.6|2139.3|2133.3|2139.3|2133.3|2135.6|2129.6|35
1582188000000|2020-02-20 08:40:00|2139.5|2133.5|2142.1|2136.1|2142.3|2136.3|2139.5|2133.5|30
1582188300000|2020-02-20 08:45:00|2142|2136|2142|2136|2142|2136|2140.6|2134.6|13
1582188600000|2020-02-20 08:50:00|2142.3|2136.3|2141.6|2135.6|2142.8|2136.8|2141.3|2135.3|18
1582188900000|2020-02-20 08:55:00|2141.4|2135.4|2142.4|2136.4|2143.4|2137.4|2141.1|2135.1|28
1582189200000|2020-02-20 09:00:00|2142.3|2136.3|2140.1|2134.1|2142.3|2136.3|2138.5|2132.5|36
1582189500000|2020-02-20 09:05:00|2139.6|2133.6|2139.4|2133.4|2141.5|2135.5|2138.6|2132.6|38
1582189800000|2020-02-20 09:10:00|2139.6|2133.6|2138|2132|2140.4|2134.4|2137.8|2131.8|24
1582190100000|2020-02-20 09:15:00|2137.8|2131.8|2136.6|2130.6|2138|2132|2136.6|2130.6|20
1582190400000|2020-02-20 09:20:00|2136.4|2130.4|2134.6|2128.6|2137.6|2131.6|2133.9|2127.9|43
1582190700000|2020-02-20 09:25:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2133.6|2127.6|31
1582191000000|2020-02-20 09:30:00|2134.5|2128.5|2133.9|2127.9|2134.5|2128.5|2133.4|2127.4|13
1582191300000|2020-02-20 09:35:00|2134.3|2128.3|2134.1|2128.1|2134.8|2128.8|2133.1|2127.1|18
1582191600000|2020-02-20 09:40:00|2134|2128|2132.1|2126.1|2134|2128|2132.1|2126.1|18
1582191900000|2020-02-20 09:45:00|2132.4|2126.4|2133.6|2127.6|2134.8|2128.8|2132.1|2126.1|22
1582192200000|2020-02-20 09:50:00|2133.3|2127.3|2132.8|2126.8|2133.5|2127.5|2132.8|2126.8|8
1582192500000|2020-02-20 09:55:00|2133|2127|2134.4|2128.4|2134.5|2128.5|2132.8|2126.8|19
1582192800000|2020-02-20 10:00:00|2134.1|2128.1|2133.1|2127.1|2134.4|2128.4|2133.1|2127.1|13
1582193100000|2020-02-20 10:05:00|2133.8|2127.8|2133.6|2127.6|2134|2128|2132.1|2126.1|25
1582193400000|2020-02-20 10:10:00|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.4|2126.4|7
1582193700000|2020-02-20 10:15:00|2132.6|2126.6|2131.1|2125.1|2133.6|2127.6|2130.8|2124.8|16
1582194000000|2020-02-20 10:20:00|2130.6|2124.6|2131|2125|2131.3|2125.3|2130.5|2124.5|11
1582194300000|2020-02-20 10:25:00|2130.8|2124.8|2130.4|2124.4|2131.5|2125.5|2129.8|2123.8|13
1582194600000|2020-02-20 10:30:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|8
1582194900000|2020-02-20 10:35:00|2130.4|2124.4|2130.4|2124.4|2131.3|2125.3|2130.1|2124.1|17
1582195200000|2020-02-20 10:40:00|2130.3|2124.3|2130|2124|2130.5|2124.5|2130|2124|6
1582195500000|2020-02-20 10:45:00|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1582195800000|2020-02-20 10:50:00|2129|2123|2129|2123|2129|2123|2128|2122|12
1582196100000|2020-02-20 10:55:00|2128|2122|2127.4|2121.4|2128.5|2122.5|2125.5|2119.5|27
1582196400000|2020-02-20 11:00:00|2127.3|2121.3|2113.1|2107.1|2127.3|2121.3|2113.1|2107.1|72
1582196700000|2020-02-20 11:05:00|2113.3|2107.3|2115.5|2109.5|2115.8|2109.8|2113.3|2107.3|55
1582197000000|2020-02-20 11:10:00|2115.3|2109.3|2115.3|2109.3|2116.9|2110.9|2113.3|2107.3|38
1582197300000|2020-02-20 11:15:00|2115|2109|2119.1|2113.1|2121.8|2115.8|2115|2109|39
1582197600000|2020-02-20 11:20:00|2119|2113|2121.8|2115.8|2122|2116|2117.8|2111.8|43
1582197900000|2020-02-20 11:25:00|2122.3|2116.3|2122.8|2116.8|2122.8|2116.8|2120|2114|42
1582198200000|2020-02-20 11:30:00|2123|2117|2126.5|2120.5|2128.3|2122.3|2122.8|2116.8|67
1582198500000|2020-02-20 11:35:00|2126.3|2120.3|2123.8|2117.8|2127.1|2121.1|2123.6|2117.6|32
1582198800000|2020-02-20 11:40:00|2123.5|2117.5|2123.6|2117.6|2124|2118|2123|2117|14
1582199100000|2020-02-20 11:45:00|2123.4|2117.4|2120.3|2114.3|2123.4|2117.4|2120|2114|24
1582199400000|2020-02-20 11:50:00|2119.8|2113.8|2120|2114|2120.3|2114.3|2119.3|2113.3|26
1582199700000|2020-02-20 11:55:00|2120.3|2114.3|2120|2114|2120.8|2114.8|2120|2114|10
1582200000000|2020-02-20 12:00:00|2119.8|2113.8|2119.8|2113.8|2120.3|2114.3|2119.3|2113.3|14
1582200300000|2020-02-20 12:05:00|2120.3|2114.3|2122.3|2116.3|2122.8|2116.8|2120.3|2114.3|9
1582200600000|2020-02-20 12:10:00|2122.1|2116.1|2123.8|2117.8|2123.8|2117.8|2121|2115|25
1582200900000|2020-02-20 12:15:00|2123.5|2117.5|2122|2116|2124.5|2118.5|2121.8|2115.8|22
1582201200000|2020-02-20 12:20:00|2123.3|2117.3|2122|2116|2123.8|2117.8|2121.4|2115.4|25
1582201500000|2020-02-20 12:25:00|2122.3|2116.3|2120.3|2114.3|2122.8|2116.8|2120.1|2114.1|34
1582201800000|2020-02-20 12:30:00|2120.1|2114.1|2118.3|2112.3|2120.1|2114.1|2118.3|2112.3|12
1582202100000|2020-02-20 12:35:00|2117.8|2111.8|2115.1|2109.1|2117.8|2111.8|2113.8|2107.8|32
1582202400000|2020-02-20 12:40:00|2115.4|2109.4|2115.1|2109.1|2115.5|2109.5|2114.5|2108.5|17
1582202700000|2020-02-20 12:45:00|2114.8|2108.8|2116.9|2110.9|2116.9|2110.9|2114.6|2108.6|20
1582203000000|2020-02-20 12:50:00|2117|2111|2118.8|2112.8|2120|2114|2117|2111|34
1582203300000|2020-02-20 12:55:00|2118.5|2112.5|2121.4|2115.4|2121.9|2115.9|2118.5|2112.5|51
1582203600000|2020-02-20 13:00:00|2120.9|2114.9|2117.4|2111.4|2120.9|2114.9|2116.6|2110.6|33
1582203900000|2020-02-20 13:05:00|2117.6|2111.6|2117.1|2111.1|2119.3|2113.3|2116.1|2110.1|49
1582204200000|2020-02-20 13:10:00|2117.4|2111.4|2122.3|2116.3|2122.3|2116.3|2116.8|2110.8|33
1582204500000|2020-02-20 13:15:00|2122|2116|2119|2113|2122.6|2116.6|2118.8|2112.8|12
1582204800000|2020-02-20 13:20:00|2118.8|2112.8|2115.6|2109.6|2119.3|2113.3|2115.3|2109.3|35
1582205100000|2020-02-20 13:25:00|2115.8|2109.8|2119.1|2113.1|2120.5|2114.5|2115|2109|39
1582205400000|2020-02-20 13:30:00|2119|2113|2116.8|2110.8|2119|2113|2116.8|2110.8|18
1582205700000|2020-02-20 13:35:00|2117|2111|2114.1|2108.1|2117.3|2111.3|2114.1|2108.1|36
1582206000000|2020-02-20 13:40:00|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.6|2107.6|21
1582206300000|2020-02-20 13:45:00|2114|2108|2115.5|2109.5|2116.5|2110.5|2113.9|2107.9|27
1582206600000|2020-02-20 13:50:00|2115|2109|2115.6|2109.6|2115.9|2109.9|2114.8|2108.8|27
1582206900000|2020-02-20 13:55:00|2115.4|2109.4|2115.6|2109.6|2116.5|2110.5|2115.1|2109.1|21
1582207200000|2020-02-20 14:00:00|2115.9|2109.9|2115.6|2109.6|2117|2111|2115.1|2109.1|32
1582207500000|2020-02-20 14:05:00|2115.9|2109.9|2118.6|2112.6|2119|2113|2115.9|2109.9|63
1582207800000|2020-02-20 14:10:00|2118.9|2112.9|2120.5|2114.5|2121|2115|2118.1|2112.1|32
1582208100000|2020-02-20 14:15:00|2120.3|2114.3|2121|2115|2125.1|2119.1|2120|2114|56
1582208400000|2020-02-20 14:20:00|2121.3|2115.3|2122.8|2116.8|2123.1|2117.1|2121.3|2115.3|39
1582208700000|2020-02-20 14:25:00|2122.5|2116.5|2123|2117|2124|2118|2121.8|2115.8|41
1582209000000|2020-02-20 14:30:00|2122.9|2116.9|2122.3|2116.3|2123.3|2117.3|2121.3|2115.3|38
1582209300000|2020-02-20 14:35:00|2122.1|2116.1|2123.5|2117.5|2123.5|2117.5|2120|2114|35
1582209600000|2020-02-20 14:40:00|2122.9|2116.9|2120.8|2114.8|2122.9|2116.9|2120.5|2114.5|27
1582209900000|2020-02-20 14:45:00|2120.6|2114.6|2121|2115|2122|2116|2120|2114|34
1582210200000|2020-02-20 14:50:00|2120.6|2114.6|2121.8|2115.8|2122.5|2116.5|2120.6|2114.6|26
1582210500000|2020-02-20 14:55:00|2122|2116|2121|2115|2122.5|2116.5|2121|2115|19
1582210800000|2020-02-20 15:00:00|2120.8|2114.8|2120.8|2114.8|2121|2115|2120|2114|17
1582211100000|2020-02-20 15:05:00|2120.5|2114.5|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|19
1582211400000|2020-02-20 15:10:00|2120.3|2114.3|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|5
1582211700000|2020-02-20 15:15:00|2120.5|2114.5|2119.5|2113.5|2120.5|2114.5|2119.3|2113.3|7
1582212000000|2020-02-20 15:20:00|2119.3|2113.3|2118.5|2112.5|2119.8|2113.8|2118.3|2112.3|19
1582212300000|2020-02-20 15:25:00|2118.8|2112.8|2120.3|2114.3|2120.8|2114.8|2118.8|2112.8|19
1582212600000|2020-02-20 15:30:00|2120.1|2114.1|2120.3|2114.3|2121.3|2115.3|2119.3|2113.3|26
1582212900000|2020-02-20 15:35:00|2119.8|2113.8|2117|2111|2120|2114|2116.8|2110.8|27
1582213200000|2020-02-20 15:40:00|2116.8|2110.8|2116|2110|2118.3|2112.3|2115.8|2109.8|36
1582213500000|2020-02-20 15:45:00|2116.3|2110.3|2119.5|2113.5|2119.5|2113.5|2116.3|2110.3|22
1582213800000|2020-02-20 15:50:00|2119.3|2113.3|2114|2108|2119.3|2113.3|2112.5|2106.5|50
1582214100000|2020-02-20 15:55:00|2114.3|2108.3|2114.6|2108.6|2115.8|2109.8|2114.3|2108.3|87
1582214400000|2020-02-20 16:00:00|2115|2109|2121.3|2115.3|2121.3|2115.3|2115|2109|91
1582214700000|2020-02-20 16:05:00|2121|2115|2123.4|2117.4|2124.8|2118.8|2120.8|2114.8|59
1582215000000|2020-02-20 16:10:00|2124.1|2118.1|2120.5|2114.5|2124.1|2118.1|2120.3|2114.3|45
1582215300000|2020-02-20 16:15:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2118.8|2112.8|53
1582215600000|2020-02-20 16:20:00|2120|2114|2120|2114|2120.4|2114.4|2118.3|2112.3|29
1582215900000|2020-02-20 16:25:00|2119.8|2113.8|2116.8|2110.8|2119.8|2113.8|2116.8|2110.8|42
1582216200000|2020-02-20 16:30:00|2117.1|2111.1|2118.3|2112.3|2118.9|2112.9|2114.9|2108.9|58
1582216500000|2020-02-20 16:35:00|2117.6|2111.6|2118.4|2112.4|2119.4|2113.4|2117.1|2111.1|41
1582216800000|2020-02-20 16:40:00|2117.9|2111.9|2116.3|2110.3|2117.9|2111.9|2115.1|2109.1|36
1582217100000|2020-02-20 16:45:00|2116|2110|2115.5|2109.5|2117.3|2111.3|2115.3|2109.3|27
1582217400000|2020-02-20 16:50:00|2116|2110|2117.8|2111.8|2117.8|2111.8|2116|2110|27
1582217700000|2020-02-20 16:55:00|2118|2112|2117.1|2111.1|2120.4|2114.4|2117.1|2111.1|31
1582218000000|2020-02-20 17:00:00|2117.4|2111.4|2118.3|2112.3|2119.5|2113.5|2117.4|2111.4|18
1582218300000|2020-02-20 17:05:00|2118.4|2112.4|2117.4|2111.4|2118.8|2112.8|2117.4|2111.4|7
1582218600000|2020-02-20 17:10:00|2117.6|2111.6|2118.3|2112.3|2118.8|2112.8|2117.4|2111.4|18
1582218900000|2020-02-20 17:15:00|2117.9|2111.9|2118.1|2112.1|2118.4|2112.4|2117.1|2111.1|10
1582219200000|2020-02-20 17:20:00|2118.4|2112.4|2118.4|2112.4|2118.5|2112.5|2117.9|2111.9|7
1582219500000|2020-02-20 17:25:00|2119|2113|2119.3|2113.3|2119.8|2113.8|2118.9|2112.9|13
1582219800000|2020-02-20 17:30:00|2119|2113|2117.5|2111.5|2119.3|2113.3|2117.3|2111.3|25
1582220100000|2020-02-20 17:35:00|2117.3|2111.3|2118.5|2112.5|2118.5|2112.5|2117.3|2111.3|14
1582220400000|2020-02-20 17:40:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|9
1582220700000|2020-02-20 17:45:00|2118.3|2112.3|2118.6|2112.6|2119|2113|2118.1|2112.1|25
1582221000000|2020-02-20 17:50:00|2118.4|2112.4|2118.8|2112.8|2119|2113|2118.4|2112.4|22
1582221300000|2020-02-20 17:55:00|2118.6|2112.6|2119.6|2113.6|2119.9|2113.9|2118.6|2112.6|11
1582246800000|2020-02-21 01:00:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2118.6|2112.6|21
1582247100000|2020-02-21 01:05:00|2119.6|2113.6|2122.1|2116.1|2123.4|2117.4|2119.1|2113.1|76
1582247400000|2020-02-21 01:10:00|2122.4|2116.4|2119.9|2113.9|2122.4|2116.4|2118.6|2112.6|44
1582247700000|2020-02-21 01:15:00|2120.1|2114.1|2123.6|2117.6|2124.6|2118.6|2120.1|2114.1|28
1582248000000|2020-02-21 01:20:00|2123.9|2117.9|2125.4|2119.4|2125.6|2119.6|2123.9|2117.9|31
1582248300000|2020-02-21 01:25:00|2125.1|2119.1|2125.4|2119.4|2126.1|2120.1|2124.6|2118.6|31
1582248600000|2020-02-21 01:30:00|2125.6|2119.6|2125.1|2119.1|2126.1|2120.1|2124.9|2118.9|22
1582248900000|2020-02-21 01:35:00|2124.9|2118.9|2124|2118|2125.1|2119.1|2124|2118|30
1582249200000|2020-02-21 01:40:00|2123.9|2117.9|2123.4|2117.4|2124.4|2118.4|2123.1|2117.1|15
1582249500000|2020-02-21 01:45:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.4|2116.4|8
1582249800000|2020-02-21 01:50:00|2123.4|2117.4|2123.6|2117.6|2124.6|2118.6|2123.4|2117.4|13
1582250100000|2020-02-21 01:55:00|2123.9|2117.9|2122.6|2116.6|2124.4|2118.4|2122.4|2116.4|10
1582250400000|2020-02-21 02:00:00|2122.9|2116.9|2122.4|2116.4|2123.1|2117.1|2122.1|2116.1|17
1582250700000|2020-02-21 02:05:00|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|3
1582251000000|2020-02-21 02:10:00|2121.9|2115.9|2120.4|2114.4|2122.1|2116.1|2120.1|2114.1|17
1582251300000|2020-02-21 02:15:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1582251600000|2020-02-21 02:20:00|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|6
1582251900000|2020-02-21 02:25:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1582252200000|2020-02-21 02:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2119.3|2113.3|13
1582252500000|2020-02-21 02:35:00|2120.1|2114.1|2120.1|2114.1|2120.4|2114.4|2119.6|2113.6|7
1582253400000|2020-02-21 02:50:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|8
1582253700000|2020-02-21 02:55:00|2119.5|2113.5|2119.5|2113.5|2119.6|2113.6|2119.5|2113.5|3
1582254000000|2020-02-21 03:00:00|2118.5|2112.5|2118.6|2112.6|2118.6|2112.6|2116.6|2110.6|23
1582254300000|2020-02-21 03:05:00|2118.4|2112.4|2120.6|2114.6|2120.6|2114.6|2118.4|2112.4|11
1582254600000|2020-02-21 03:10:00|2120.4|2114.4|2120.4|2114.4|2121.6|2115.6|2119.6|2113.6|24
1582254900000|2020-02-21 03:15:00|2120.6|2114.6|2119.9|2113.9|2121.6|2115.6|2119.5|2113.5|18
1582255200000|2020-02-21 03:20:00|2120.1|2114.1|2118.5|2112.5|2120.4|2114.4|2118.3|2112.3|24
1582255500000|2020-02-21 03:25:00|2118.6|2112.6|2119.1|2113.1|2120.4|2114.4|2118.5|2112.5|27
1582255800000|2020-02-21 03:30:00|2118.8|2112.8|2120.1|2114.1|2120.1|2114.1|2118.8|2112.8|4
1582256400000|2020-02-21 03:40:00|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|20
1582257000000|2020-02-21 03:50:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1582257300000|2020-02-21 03:55:00|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2121.1|2115.1|3
1582257600000|2020-02-21 04:00:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|12
1582257900000|2020-02-21 04:05:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1582258200000|2020-02-21 04:10:00|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.4|2113.4|6
1582258500000|2020-02-21 04:15:00|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|7
1582258800000|2020-02-21 04:20:00|2120.9|2114.9|2120.1|2114.1|2120.9|2114.9|2120.1|2114.1|7
1582259100000|2020-02-21 04:25:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|4
1582259400000|2020-02-21 04:30:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|6
1582259700000|2020-02-21 04:35:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|5
1582260000000|2020-02-21 04:40:00|2119.6|2113.6|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|10
1582260300000|2020-02-21 04:45:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|4
1582260600000|2020-02-21 04:50:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|7
1582260900000|2020-02-21 04:55:00|2119.9|2113.9|2120.4|2114.4|2120.6|2114.6|2119.6|2113.6|5
1582261200000|2020-02-21 05:00:00|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.6|2113.6|10
1582261500000|2020-02-21 05:05:00|2120|2114|2119.6|2113.6|2120|2114|2119.6|2113.6|2
1582261800000|2020-02-21 05:10:00|2120|2114|2120.5|2114.5|2120.5|2114.5|2119.6|2113.6|11
1582262100000|2020-02-21 05:15:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|3
1582262400000|2020-02-21 05:20:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1582262700000|2020-02-21 05:25:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1582263000000|2020-02-21 05:30:00|2120.6|2114.6|2117.6|2111.6|2120.6|2114.6|2116.8|2110.8|24
1582263300000|2020-02-21 05:35:00|2117.4|2111.4|2117.8|2111.8|2118|2112|2116.9|2110.9|30
1582263600000|2020-02-21 05:40:00|2117.5|2111.5|2113.1|2107.1|2118.1|2112.1|2112.8|2106.8|48
1582263900000|2020-02-21 05:45:00|2113.4|2107.4|2115.5|2109.5|2116.4|2110.4|2113.4|2107.4|33
1582264200000|2020-02-21 05:50:00|2115.1|2109.1|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|52
1582264500000|2020-02-21 05:55:00|2116.1|2110.1|2116.6|2110.6|2116.9|2110.9|2116.1|2110.1|17
1582264800000|2020-02-21 06:00:00|2116.9|2110.9|2118.6|2112.6|2118.6|2112.6|2116.9|2110.9|11
1582265100000|2020-02-21 06:05:00|2118.9|2112.9|2116.9|2110.9|2119.1|2113.1|2116.9|2110.9|11
1582265400000|2020-02-21 06:10:00|2117.1|2111.1|2119.6|2113.6|2120.4|2114.4|2116.9|2110.9|46
1582265700000|2020-02-21 06:15:00|2119.9|2113.9|2116.6|2110.6|2119.9|2113.9|2116.6|2110.6|22
1582266000000|2020-02-21 06:20:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2115.6|2109.6|13
1582266300000|2020-02-21 06:25:00|2116.1|2110.1|2116.4|2110.4|2117.5|2111.5|2115.9|2109.9|9
1582266600000|2020-02-21 06:30:00|2116.1|2110.1|2114.4|2108.4|2116.1|2110.1|2114.1|2108.1|31
1582266900000|2020-02-21 06:35:00|2114.1|2108.1|2113.6|2107.6|2114.4|2108.4|2112.6|2106.6|32
1582267200000|2020-02-21 06:40:00|2113.4|2107.4|2113.1|2107.1|2113.6|2107.6|2112.6|2106.6|25
1582267500000|2020-02-21 06:45:00|2112.9|2106.9|2113.4|2107.4|2114.6|2108.6|2112.9|2106.9|21
1582267800000|2020-02-21 06:50:00|2113.9|2107.9|2111.9|2105.9|2113.9|2107.9|2111.9|2105.9|17
1582268100000|2020-02-21 06:55:00|2112.1|2106.1|2112.6|2106.6|2112.6|2106.6|2111.1|2105.1|38
1582268400000|2020-02-21 07:00:00|2112.4|2106.4|2113.6|2107.6|2114.5|2108.5|2112.4|2106.4|23
1582268700000|2020-02-21 07:05:00|2113.5|2107.5|2113.1|2107.1|2113.5|2107.5|2112.1|2106.1|11
1582269000000|2020-02-21 07:10:00|2112.9|2106.9|2113.1|2107.1|2113.4|2107.4|2112.4|2106.4|22
1582269300000|2020-02-21 07:15:00|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1582269600000|2020-02-21 07:20:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1582269900000|2020-02-21 07:25:00|2112.4|2106.4|2113.1|2107.1|2113.1|2107.1|2111.6|2105.6|11
1582270200000|2020-02-21 07:30:00|2112.9|2106.9|2112.1|2106.1|2113.1|2107.1|2112.1|2106.1|7
1582270500000|2020-02-21 07:35:00|2112.4|2106.4|2111.5|2105.5|2112.9|2106.9|2111.3|2105.3|13
1582270800000|2020-02-21 07:40:00|2111.8|2105.8|2111.5|2105.5|2112.1|2106.1|2111.5|2105.5|7
1582271100000|2020-02-21 07:45:00|2111.8|2105.8|2112.1|2106.1|2112.1|2106.1|2111.8|2105.8|2
1582271400000|2020-02-21 07:50:00|2112.4|2106.4|2111.5|2105.5|2112.9|2106.9|2111.5|2105.5|12
1582271700000|2020-02-21 07:55:00|2111.3|2105.3|2109.5|2103.5|2111.3|2105.3|2109.5|2103.5|14
1582272000000|2020-02-21 08:00:00|2109.8|2103.8|2102.3|2096.3|2109.8|2103.8|2102.1|2096.1|50
1582272300000|2020-02-21 08:05:00|2101.6|2095.6|2101.3|2095.3|2106.8|2100.8|2101|2095|73
1582272600000|2020-02-21 08:10:00|2101.5|2095.5|2101.8|2095.8|2104.5|2098.5|2099.8|2093.8|56
1582272900000|2020-02-21 08:15:00|2101.6|2095.6|2106.6|2100.6|2107|2101|2100.6|2094.6|53
1582273200000|2020-02-21 08:20:00|2106.8|2100.8|2105.5|2099.5|2107.6|2101.6|2104.6|2098.6|45
1582273500000|2020-02-21 08:25:00|2105.8|2099.8|2104.4|2098.4|2105.8|2099.8|2102.8|2096.8|33
1582273800000|2020-02-21 08:30:00|2104.8|2098.8|2109.8|2103.8|2111.4|2105.4|2104.8|2098.8|76
1582274100000|2020-02-21 08:35:00|2110|2104|2106.8|2100.8|2110|2104|2105.8|2099.8|30
1582274400000|2020-02-21 08:40:00|2107|2101|2109.4|2103.4|2110.3|2104.3|2106.8|2100.8|39
1582274700000|2020-02-21 08:45:00|2109.6|2103.6|2110.3|2104.3|2112.6|2106.6|2109.6|2103.6|41
1582275000000|2020-02-21 08:50:00|2109.3|2103.3|2110|2104|2111.6|2105.6|2109|2103|34
1582275300000|2020-02-21 08:55:00|2110.3|2104.3|2111.4|2105.4|2112.5|2106.5|2109|2103|33
1582275600000|2020-02-21 09:00:00|2112.1|2106.1|2105.1|2099.1|2114.1|2108.1|2102.8|2096.8|110
1582275900000|2020-02-21 09:05:00|2104.9|2098.9|2108.4|2102.4|2109.6|2103.6|2104.9|2098.9|50
1582276200000|2020-02-21 09:10:00|2108.1|2102.1|2107.6|2101.6|2109.1|2103.1|2107.1|2101.1|35
1582276500000|2020-02-21 09:15:00|2107.9|2101.9|2106.5|2100.5|2107.9|2101.9|2105.8|2099.8|30
1582276800000|2020-02-21 09:20:00|2106.8|2100.8|2106.8|2100.8|2107.3|2101.3|2106.5|2100.5|15
1582277100000|2020-02-21 09:25:00|2106.5|2100.5|2110.3|2104.3|2110.5|2104.5|2106|2100|19
1582277400000|2020-02-21 09:30:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2109.9|2103.9|24
1582277700000|2020-02-21 09:35:00|2112|2106|2110.5|2104.5|2112.1|2106.1|2110.3|2104.3|15
1582278000000|2020-02-21 09:40:00|2110.8|2104.8|2115|2109|2115|2109|2110.4|2104.4|23
1582278300000|2020-02-21 09:45:00|2114.8|2108.8|2112.3|2106.3|2114.8|2108.8|2111.8|2105.8|18
1582278600000|2020-02-21 09:50:00|2112.5|2106.5|2108|2102|2112.5|2106.5|2108|2102|22
1582278900000|2020-02-21 09:55:00|2107.8|2101.8|2113.5|2107.5|2113.8|2107.8|2107.8|2101.8|20
1582279200000|2020-02-21 10:00:00|2113.6|2107.6|2114.9|2108.9|2114.9|2108.9|2113.6|2107.6|19
1582279500000|2020-02-21 10:05:00|2115.8|2109.8|2113.8|2107.8|2116.4|2110.4|2113.8|2107.8|13
1582279800000|2020-02-21 10:10:00|2114|2108|2114.9|2108.9|2115|2109|2113.5|2107.5|15
1582280100000|2020-02-21 10:15:00|2115|2109|2114.5|2108.5|2115|2109|2114.5|2108.5|8
1582280400000|2020-02-21 10:20:00|2114.6|2108.6|2114.6|2108.6|2117|2111|2114.6|2108.6|30
1582280700000|2020-02-21 10:25:00|2114.9|2108.9|2115.6|2109.6|2116.5|2110.5|2114.9|2108.9|16
1582281000000|2020-02-21 10:30:00|2115.4|2109.4|2114.4|2108.4|2115.4|2109.4|2114.4|2108.4|8
1582281300000|2020-02-21 10:35:00|2114.5|2108.5|2116.3|2110.3|2117.1|2111.1|2114.5|2108.5|14
1582281600000|2020-02-21 10:40:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1582281900000|2020-02-21 10:45:00|2116|2110|2112.8|2106.8|2116.3|2110.3|2112.6|2106.6|19
1582282200000|2020-02-21 10:50:00|2112.5|2106.5|2114.3|2108.3|2115.1|2109.1|2112.5|2106.5|18
1582282500000|2020-02-21 10:55:00|2114|2108|2114.3|2108.3|2114.3|2108.3|2114|2108|4
1582282800000|2020-02-21 11:00:00|2114.5|2108.5|2113.5|2107.5|2114.5|2108.5|2112.3|2106.3|21
1582283100000|2020-02-21 11:05:00|2113.6|2107.6|2113.3|2107.3|2114.4|2108.4|2113.3|2107.3|9
1582283400000|2020-02-21 11:10:00|2113.6|2107.6|2114|2108|2114.6|2108.6|2113.6|2107.6|12
1582283700000|2020-02-21 11:15:00|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|11
1582284000000|2020-02-21 11:20:00|2113.8|2107.8|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|7
1582284600000|2020-02-21 11:30:00|2113.3|2107.3|2110.5|2104.5|2113.3|2107.3|2110.5|2104.5|13
1582284900000|2020-02-21 11:35:00|2109.6|2103.6|2111|2105|2111.3|2105.3|2109.6|2103.6|13
1582285200000|2020-02-21 11:40:00|2111.3|2105.3|2111.6|2105.6|2112.9|2106.9|2110.5|2104.5|19
1582285500000|2020-02-21 11:45:00|2111.9|2105.9|2110.3|2104.3|2112.4|2106.4|2110.3|2104.3|13
1582285800000|2020-02-21 11:50:00|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2110|2104|7
1582286100000|2020-02-21 11:55:00|2110.3|2104.3|2109|2103|2111.3|2105.3|2108|2102|28
1582286400000|2020-02-21 12:00:00|2108.8|2102.8|2108.5|2102.5|2109.8|2103.8|2107.5|2101.5|23
1582286700000|2020-02-21 12:05:00|2108.3|2102.3|2107.3|2101.3|2108.9|2102.9|2107.3|2101.3|22
1582287000000|2020-02-21 12:10:00|2107|2101|2105.1|2099.1|2107|2101|2104.9|2098.9|20
1582287300000|2020-02-21 12:15:00|2105.4|2099.4|2107.3|2101.3|2107.9|2101.9|2105.4|2099.4|21
1582287600000|2020-02-21 12:20:00|2107|2101|2106.3|2100.3|2107.5|2101.5|2106.3|2100.3|17
1582287900000|2020-02-21 12:25:00|2106.4|2100.4|2106.5|2100.5|2107.3|2101.3|2106.4|2100.4|20
1582288200000|2020-02-21 12:30:00|2106.3|2100.3|2107.5|2101.5|2107.5|2101.5|2106.3|2100.3|11
1582288500000|2020-02-21 12:35:00|2107.4|2101.4|2106.5|2100.5|2107.8|2101.8|2106.5|2100.5|11
1582288800000|2020-02-21 12:40:00|2106.3|2100.3|2104.1|2098.1|2106.3|2100.3|2104.1|2098.1|22
1582289100000|2020-02-21 12:45:00|2104.3|2098.3|2105|2099|2105.1|2099.1|2103.5|2097.5|25
1582289400000|2020-02-21 12:50:00|2104.9|2098.9|2104.3|2098.3|2104.9|2098.9|2103.5|2097.5|24
1582289700000|2020-02-21 12:55:00|2104.1|2098.1|2103.6|2097.6|2105.8|2099.8|2103.5|2097.5|41
1582290000000|2020-02-21 13:00:00|2103.4|2097.4|2099.8|2093.8|2103.4|2097.4|2099.4|2093.4|80
1582290300000|2020-02-21 13:05:00|2099.9|2093.9|2101|2095|2101|2095|2098.4|2092.4|36
1582290600000|2020-02-21 13:10:00|2100.8|2094.8|2101.8|2095.8|2102.8|2096.8|2100.4|2094.4|31
1582290900000|2020-02-21 13:15:00|2102.1|2096.1|2103.8|2097.8|2106.3|2100.3|2102.1|2096.1|29
1582291200000|2020-02-21 13:20:00|2103.4|2097.4|2107.3|2101.3|2107.5|2101.5|2103.3|2097.3|33
1582291500000|2020-02-21 13:25:00|2107.5|2101.5|2106.6|2100.6|2107.8|2101.8|2106|2100|20
1582291800000|2020-02-21 13:30:00|2106.5|2100.5|2107.8|2101.8|2108|2102|2105.4|2099.4|37
1582292100000|2020-02-21 13:35:00|2108.5|2102.5|2110.8|2104.8|2111.8|2105.8|2108.5|2102.5|41
1582292400000|2020-02-21 13:40:00|2110.3|2104.3|2108|2102|2110.3|2104.3|2107|2101|34
1582292700000|2020-02-21 13:45:00|2109|2103|2110.5|2104.5|2111|2105|2109|2103|28
1582293000000|2020-02-21 13:50:00|2110.3|2104.3|2114.4|2108.4|2114.9|2108.9|2110.3|2104.3|36
1582293300000|2020-02-21 13:55:00|2114.8|2108.8|2109.5|2103.5|2114.8|2108.8|2108.3|2102.3|33
1582293600000|2020-02-21 14:00:00|2109|2103|2105.3|2099.3|2109|2103|2105.3|2099.3|26
1582293900000|2020-02-21 14:05:00|2105.5|2099.5|2104.8|2098.8|2106|2100|2103.8|2097.8|38
1582294200000|2020-02-21 14:10:00|2104.5|2098.5|2100.8|2094.8|2104.5|2098.5|2099|2093|63
1582294500000|2020-02-21 14:15:00|2101|2095|2103.8|2097.8|2106.3|2100.3|2101|2095|49
1582294800000|2020-02-21 14:20:00|2104|2098|2102.5|2096.5|2105.3|2099.3|2102.5|2096.5|45
1582295100000|2020-02-21 14:25:00|2102.6|2096.6|2102|2096|2102.8|2096.8|2101.1|2095.1|22
1582295400000|2020-02-21 14:30:00|2101.6|2095.6|2100.5|2094.5|2102.1|2096.1|2098.5|2092.5|47
1582295700000|2020-02-21 14:35:00|2100.3|2094.3|2101.3|2095.3|2103.5|2097.5|2099.4|2093.4|35
1582296000000|2020-02-21 14:40:00|2101.4|2095.4|2101|2095|2102.3|2096.3|2100.3|2094.3|34
1582296300000|2020-02-21 14:45:00|2100.8|2094.8|2101|2095|2102|2096|2099.5|2093.5|64
1582296600000|2020-02-21 14:50:00|2101.3|2095.3|2104.8|2098.8|2106.5|2100.5|2101|2095|53
1582296900000|2020-02-21 14:55:00|2105.5|2099.5|2110.4|2104.4|2110.4|2104.4|2104.8|2098.8|50
1582297200000|2020-02-21 15:00:00|2110.3|2104.3|2105.5|2099.5|2110.3|2104.3|2105.3|2099.3|24
1582297500000|2020-02-21 15:05:00|2105.3|2099.3|2108.4|2102.4|2108.4|2102.4|2105.3|2099.3|18
1582297800000|2020-02-21 15:10:00|2109.3|2103.3|2110.6|2104.6|2112.3|2106.3|2109.3|2103.3|32
1582298100000|2020-02-21 15:15:00|2110.5|2104.5|2114.1|2108.1|2115.3|2109.3|2110|2104|39
1582298400000|2020-02-21 15:20:00|2114.4|2108.4|2119.1|2113.1|2121.8|2115.8|2114.4|2108.4|90
1582298700000|2020-02-21 15:25:00|2118.9|2112.9|2116.8|2110.8|2120.3|2114.3|2116.3|2110.3|33
1582299000000|2020-02-21 15:30:00|2117|2111|2117.5|2111.5|2118.8|2112.8|2114.9|2108.9|37
1582299300000|2020-02-21 15:35:00|2118|2112|2114.8|2108.8|2118.4|2112.4|2113.3|2107.3|40
1582299600000|2020-02-21 15:40:00|2114.5|2108.5|2114.9|2108.9|2115.9|2109.9|2112.9|2106.9|35
1582299900000|2020-02-21 15:45:00|2114|2108|2113.8|2107.8|2114.6|2108.6|2112.6|2106.6|21
1582300200000|2020-02-21 15:50:00|2113.5|2107.5|2109.8|2103.8|2113.5|2107.5|2109.5|2103.5|33
1582300500000|2020-02-21 15:55:00|2109.5|2103.5|2117.1|2111.1|2117.5|2111.5|2109.5|2103.5|42
1582300800000|2020-02-21 16:00:00|2117.4|2111.4|2113.3|2107.3|2118.1|2112.1|2111.5|2105.5|60
1582301100000|2020-02-21 16:05:00|2113|2107|2107.5|2101.5|2113|2107|2107.3|2101.3|55
1582301400000|2020-02-21 16:10:00|2107.3|2101.3|2108.1|2102.1|2108.4|2102.4|2106.5|2100.5|41
1582301700000|2020-02-21 16:15:00|2107.9|2101.9|2107.9|2101.9|2108.4|2102.4|2107.9|2101.9|11
1582302000000|2020-02-21 16:20:00|2108|2102|2108|2102|2108.6|2102.6|2107.9|2101.9|11
1582302300000|2020-02-21 16:25:00|2108.3|2102.3|2108.1|2102.1|2108.4|2102.4|2107.8|2101.8|11
1582302600000|2020-02-21 16:30:00|2108.4|2102.4|2114.5|2108.5|2114.5|2108.5|2108.4|2102.4|21
1582302900000|2020-02-21 16:35:00|2113.8|2107.8|2110|2104|2113.8|2107.8|2110|2104|22
1582303200000|2020-02-21 16:40:00|2110.5|2104.5|2111.8|2105.8|2112.3|2106.3|2109.6|2103.6|17
1582303500000|2020-02-21 16:45:00|2111.3|2105.3|2107.5|2101.5|2111.3|2105.3|2106.8|2100.8|31
1582303800000|2020-02-21 16:50:00|2107.8|2101.8|2108.8|2102.8|2108.8|2102.8|2107.3|2101.3|12
1582304100000|2020-02-21 16:55:00|2109|2103|2107.4|2101.4|2109.5|2103.5|2107.1|2101.1|14
1582304400000|2020-02-21 17:00:00|2107.6|2101.6|2108.3|2102.3|2108.5|2102.5|2107.1|2101.1|14
1582304700000|2020-02-21 17:05:00|2108.8|2102.8|2108|2102|2109.5|2103.5|2107.3|2101.3|9
1582305300000|2020-02-21 17:15:00|2108.3|2102.3|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|4
1582305900000|2020-02-21 17:25:00|2108.5|2102.5|2108.6|2102.6|2109.3|2103.3|2108.5|2102.5|9
1582306200000|2020-02-21 17:30:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2108|2102|6
1582306500000|2020-02-21 17:35:00|2108.5|2102.5|2108.5|2102.5|2108.6|2102.6|2108.5|2102.5|3
1582306800000|2020-02-21 17:40:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1582307100000|2020-02-21 17:45:00|2107.9|2101.9|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|5
1582307400000|2020-02-21 17:50:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1582307700000|2020-02-21 17:55:00|2108.9|2102.9|2109.5|2103.5|2109.8|2103.8|2108.9|2102.9|6
1582506000000|2020-02-24 01:00:00|2110.5|2099.3|2094.4|2088.4|2110.5|2099.3|2093.1|2087.1|67
1582506300000|2020-02-24 01:05:00|2093.6|2087.6|2088.4|2082.4|2094.6|2088.6|2085.4|2079.4|111
1582506600000|2020-02-24 01:10:00|2088.3|2082.3|2086.9|2080.9|2091.4|2085.4|2086.4|2080.4|137
1582506900000|2020-02-24 01:15:00|2086.6|2080.6|2081.5|2075.5|2088.6|2082.6|2081.3|2075.3|156
1582507200000|2020-02-24 01:20:00|2081.4|2075.4|2082.5|2076.5|2083.6|2077.6|2078.1|2072.1|96
1582507500000|2020-02-24 01:25:00|2081.6|2075.6|2077.1|2071.1|2082.8|2076.8|2075.6|2069.6|129
1582507800000|2020-02-24 01:30:00|2077.4|2071.4|2079.6|2073.6|2080.6|2074.6|2075.9|2069.9|73
1582508100000|2020-02-24 01:35:00|2079.4|2073.4|2074.6|2068.6|2079.5|2073.5|2070.4|2064.4|139
1582508400000|2020-02-24 01:40:00|2074.9|2068.9|2073.4|2067.4|2076.1|2070.1|2073.4|2067.4|43
1582508700000|2020-02-24 01:45:00|2072.9|2066.9|2078.8|2072.8|2079.1|2073.1|2069.6|2063.6|114
1582509000000|2020-02-24 01:50:00|2078.4|2072.4|2080.1|2074.1|2081.1|2075.1|2077.9|2071.9|58
1582509300000|2020-02-24 01:55:00|2080.4|2074.4|2081.1|2075.1|2081.4|2075.4|2080|2074|17
1582509600000|2020-02-24 02:00:00|2080.9|2074.9|2081.1|2075.1|2081.4|2075.4|2080.1|2074.1|27
1582509900000|2020-02-24 02:05:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1582510200000|2020-02-24 02:10:00|2080.9|2074.9|2083.6|2077.6|2084.1|2078.1|2080.9|2074.9|12
1582510500000|2020-02-24 02:15:00|2083.4|2077.4|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|13
1582510800000|2020-02-24 02:20:00|2080.4|2074.4|2080.3|2074.3|2080.5|2074.5|2080.3|2074.3|5
1582511100000|2020-02-24 02:25:00|2080|2074|2078.9|2072.9|2080|2074|2078.9|2072.9|8
1582511400000|2020-02-24 02:30:00|2079.1|2073.1|2079.6|2073.6|2080.6|2074.6|2077.4|2071.4|70
1582511700000|2020-02-24 02:35:00|2080.1|2074.1|2081.6|2075.6|2082.1|2076.1|2080.1|2074.1|25
1582512000000|2020-02-24 02:40:00|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.6|2075.6|9
1582512300000|2020-02-24 02:45:00|2081.6|2075.6|2084|2078|2084.4|2078.4|2081.6|2075.6|14
1582512600000|2020-02-24 02:50:00|2084.4|2078.4|2082.3|2076.3|2084.4|2078.4|2081.8|2075.8|21
1582512900000|2020-02-24 02:55:00|2082|2076|2080.4|2074.4|2082.5|2076.5|2079.6|2073.6|24
1582513200000|2020-02-24 03:00:00|2080.1|2074.1|2080.9|2074.9|2082.5|2076.5|2080.1|2074.1|12
1582513500000|2020-02-24 03:05:00|2080.1|2074.1|2084.4|2078.4|2084.4|2078.4|2080.1|2074.1|38
1582513800000|2020-02-24 03:10:00|2084.1|2078.1|2083.6|2077.6|2084.4|2078.4|2082.4|2076.4|39
1582514100000|2020-02-24 03:15:00|2083.4|2077.4|2082.9|2076.9|2083.6|2077.6|2081.9|2075.9|24
1582514400000|2020-02-24 03:20:00|2083.1|2077.1|2084.4|2078.4|2084.6|2078.6|2082.9|2076.9|24
1582514700000|2020-02-24 03:25:00|2084.9|2078.9|2084.9|2078.9|2085.6|2079.6|2082.8|2076.8|26
1582515000000|2020-02-24 03:30:00|2085.1|2079.1|2081.6|2075.6|2085.4|2079.4|2081.1|2075.1|21
1582515300000|2020-02-24 03:35:00|2081.9|2075.9|2080.8|2074.8|2081.9|2075.9|2079.8|2073.8|18
1582515600000|2020-02-24 03:40:00|2080.5|2074.5|2080.1|2074.1|2080.5|2074.5|2080.1|2074.1|6
1582515900000|2020-02-24 03:45:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.4|2072.4|10
1582516200000|2020-02-24 03:50:00|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2078.9|2072.9|12
1582516500000|2020-02-24 03:55:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1582516800000|2020-02-24 04:00:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|7
1582517100000|2020-02-24 04:05:00|2080.1|2074.1|2079.6|2073.6|2080.1|2074.1|2079.4|2073.4|4
1582517400000|2020-02-24 04:10:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1582517700000|2020-02-24 04:15:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|5
1582518000000|2020-02-24 04:20:00|2079.6|2073.6|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1582518300000|2020-02-24 04:25:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1582518600000|2020-02-24 04:30:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1582519500000|2020-02-24 04:45:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1582519800000|2020-02-24 04:50:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|2
1582520100000|2020-02-24 04:55:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1582520400000|2020-02-24 05:00:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2077.9|2071.9|4
1582520700000|2020-02-24 05:05:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|4
1582521000000|2020-02-24 05:10:00|2078.6|2072.6|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|4
1582521300000|2020-02-24 05:15:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1582521900000|2020-02-24 05:25:00|2078.4|2072.4|2078.6|2072.6|2078.9|2072.9|2078.1|2072.1|9
1582522200000|2020-02-24 05:30:00|2078.8|2072.8|2079.9|2073.9|2080.1|2074.1|2078.4|2072.4|98
1582522500000|2020-02-24 05:35:00|2080.6|2074.6|2081.6|2075.6|2081.9|2075.9|2080.6|2074.6|13
1582522800000|2020-02-24 05:40:00|2081.9|2075.9|2081.9|2075.9|2082.6|2076.6|2080.9|2074.9|22
1582523100000|2020-02-24 05:45:00|2082|2076|2081.1|2075.1|2082.6|2076.6|2081.1|2075.1|24
1582523400000|2020-02-24 05:50:00|2080.9|2074.9|2080.4|2074.4|2081.6|2075.6|2080.1|2074.1|21
1582523700000|2020-02-24 05:55:00|2080.9|2074.9|2078.9|2072.9|2080.9|2074.9|2078.1|2072.1|46
1582524000000|2020-02-24 06:00:00|2078.6|2072.6|2079.9|2073.9|2080.1|2074.1|2078.4|2072.4|61
1582524300000|2020-02-24 06:05:00|2080.1|2074.1|2080.4|2074.4|2081.4|2075.4|2080.1|2074.1|28
1582524600000|2020-02-24 06:10:00|2080.1|2074.1|2080.4|2074.4|2081.9|2075.9|2080.1|2074.1|26
1582524900000|2020-02-24 06:15:00|2080.1|2074.1|2078.1|2072.1|2080.1|2074.1|2078.1|2072.1|12
1582525200000|2020-02-24 06:20:00|2078.4|2072.4|2081.1|2075.1|2081.3|2075.3|2078.1|2072.1|16
1582525500000|2020-02-24 06:25:00|2080.6|2074.6|2076.1|2070.1|2080.6|2074.6|2075.4|2069.4|115
1582525800000|2020-02-24 06:30:00|2075.9|2069.9|2072.4|2066.4|2075.9|2069.9|2070.1|2064.1|142
1582526100000|2020-02-24 06:35:00|2072.1|2066.1|2076.9|2070.9|2077.4|2071.4|2071.6|2065.6|96
1582526400000|2020-02-24 06:40:00|2076.6|2070.6|2076.4|2070.4|2076.9|2070.9|2075.3|2069.3|192
1582526700000|2020-02-24 06:45:00|2076.1|2070.1|2073.6|2067.6|2076.6|2070.6|2073.4|2067.4|94
1582527000000|2020-02-24 06:50:00|2073.9|2067.9|2067.6|2061.6|2073.9|2067.9|2067.6|2061.6|84
1582527300000|2020-02-24 06:55:00|2068.4|2062.4|2069.9|2063.9|2070.9|2064.9|2066.8|2060.8|100
1582527600000|2020-02-24 07:00:00|2068.8|2062.8|2070.4|2064.4|2070.4|2064.4|2065.5|2059.5|45
1582527900000|2020-02-24 07:05:00|2069.6|2063.6|2069.3|2063.3|2069.9|2063.9|2069|2063|15
1582528200000|2020-02-24 07:10:00|2068.9|2062.9|2068.1|2062.1|2069.1|2063.1|2067.9|2061.9|8
1582528500000|2020-02-24 07:15:00|2067.9|2061.9|2068.9|2062.9|2070.1|2064.1|2067.9|2061.9|21
1582528800000|2020-02-24 07:20:00|2069.1|2063.1|2072.1|2066.1|2072.4|2066.4|2068.9|2062.9|14
1582529100000|2020-02-24 07:25:00|2072.4|2066.4|2070.4|2064.4|2073.9|2067.9|2070.4|2064.4|21
1582529400000|2020-02-24 07:30:00|2070.1|2064.1|2072.3|2066.3|2073.4|2067.4|2070.1|2064.1|21
1582529700000|2020-02-24 07:35:00|2071.6|2065.6|2066.9|2060.9|2071.6|2065.6|2066.9|2060.9|30
1582530000000|2020-02-24 07:40:00|2066.6|2060.6|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|21
1582530300000|2020-02-24 07:45:00|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2064.6|2058.6|15
1582530600000|2020-02-24 07:50:00|2066.4|2060.4|2064.1|2058.1|2067.6|2061.6|2064.1|2058.1|24
1582530900000|2020-02-24 07:55:00|2064.4|2058.4|2067.8|2061.8|2068.4|2062.4|2063.1|2057.1|20
1582531200000|2020-02-24 08:00:00|2067.4|2061.4|2062|2056|2068.4|2062.4|2059.5|2053.5|44
1582531500000|2020-02-24 08:05:00|2061.8|2055.8|2062.3|2056.3|2063.3|2057.3|2059.9|2053.9|36
1582531800000|2020-02-24 08:10:00|2062|2056|2058.5|2052.5|2063.3|2057.3|2058.5|2052.5|24
1582532100000|2020-02-24 08:15:00|2058.3|2052.3|2061|2055|2062.8|2056.8|2058.1|2052.1|72
1582532400000|2020-02-24 08:20:00|2060.8|2054.8|2058|2052|2061.6|2055.6|2058|2052|35
1582532700000|2020-02-24 08:25:00|2058.3|2052.3|2060.3|2054.3|2061.4|2055.4|2058.3|2052.3|21
1582533000000|2020-02-24 08:30:00|2060|2054|2058.8|2052.8|2060|2054|2056.1|2050.1|33
1582533300000|2020-02-24 08:35:00|2058.1|2052.1|2055.9|2049.9|2061.6|2055.6|2055.4|2049.4|52
1582533600000|2020-02-24 08:40:00|2056|2050|2056.3|2050.3|2057.3|2051.3|2055.5|2049.5|36
1582533900000|2020-02-24 08:45:00|2056|2050|2054|2048|2056.3|2050.3|2051.8|2045.8|31
1582534200000|2020-02-24 08:50:00|2053.8|2047.8|2054.4|2048.4|2056|2050|2053.5|2047.5|32
1582534500000|2020-02-24 08:55:00|2054.8|2048.8|2055|2049|2055.8|2049.8|2054.3|2048.3|27
1582534800000|2020-02-24 09:00:00|2055.5|2049.5|2056.3|2050.3|2056.5|2050.5|2055|2049|45
1582535100000|2020-02-24 09:05:00|2056.5|2050.5|2056.8|2050.8|2057.5|2051.5|2055|2049|39
1582535400000|2020-02-24 09:10:00|2056.9|2050.9|2056|2050|2058.8|2052.8|2053.8|2047.8|43
1582535700000|2020-02-24 09:15:00|2055.8|2049.8|2056.6|2050.6|2057.5|2051.5|2055.3|2049.3|37
1582536000000|2020-02-24 09:20:00|2057.1|2051.1|2056.3|2050.3|2057.1|2051.1|2055.3|2049.3|25
1582536300000|2020-02-24 09:25:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2055.3|2049.3|15
1582536600000|2020-02-24 09:30:00|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2054.3|2048.3|29
1582536900000|2020-02-24 09:35:00|2055.1|2049.1|2056.1|2050.1|2056.4|2050.4|2054.5|2048.5|35
1582537200000|2020-02-24 09:40:00|2056.4|2050.4|2060.9|2054.9|2061.6|2055.6|2056.4|2050.4|57
1582537500000|2020-02-24 09:45:00|2060.6|2054.6|2063|2057|2064.1|2058.1|2059.4|2053.4|53
1582537800000|2020-02-24 09:50:00|2062.6|2056.6|2064.5|2058.5|2064.8|2058.8|2062.3|2056.3|39
1582538100000|2020-02-24 09:55:00|2064|2058|2065.9|2059.9|2066|2060|2063.8|2057.8|40
1582538400000|2020-02-24 10:00:00|2066.1|2060.1|2065.5|2059.5|2066.5|2060.5|2064.5|2058.5|32
1582538700000|2020-02-24 10:05:00|2065.8|2059.8|2066|2060|2068.9|2062.9|2065.8|2059.8|41
1582539000000|2020-02-24 10:10:00|2065.8|2059.8|2066.1|2060.1|2067|2061|2065.5|2059.5|27
1582539300000|2020-02-24 10:15:00|2066|2060|2067|2061|2068.8|2062.8|2066|2060|37
1582539600000|2020-02-24 10:20:00|2067.3|2061.3|2066.3|2060.3|2067.5|2061.5|2065|2059|34
1582539900000|2020-02-24 10:25:00|2066|2060|2063.5|2057.5|2066|2060|2063.5|2057.5|28
1582540200000|2020-02-24 10:30:00|2064|2058|2061.6|2055.6|2064.5|2058.5|2061|2055|29
1582540500000|2020-02-24 10:35:00|2061.3|2055.3|2062|2056|2062.3|2056.3|2061.3|2055.3|21
1582540800000|2020-02-24 10:40:00|2061.9|2055.9|2062.8|2056.8|2063.3|2057.3|2061.8|2055.8|11
1582541100000|2020-02-24 10:45:00|2063|2057|2062.3|2056.3|2063.5|2057.5|2061.3|2055.3|28
1582541400000|2020-02-24 10:50:00|2062.5|2056.5|2066.3|2060.3|2066.5|2060.5|2062.5|2056.5|28
1582541700000|2020-02-24 10:55:00|2066|2060|2064.8|2058.8|2066.3|2060.3|2064.5|2058.5|21
1582542000000|2020-02-24 11:00:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2061.8|2055.8|29
1582542300000|2020-02-24 11:05:00|2064.5|2058.5|2062.8|2056.8|2064.5|2058.5|2062.8|2056.8|24
1582542600000|2020-02-24 11:10:00|2063|2057|2064.3|2058.3|2064.9|2058.9|2063|2057|33
1582542900000|2020-02-24 11:15:00|2064|2058|2064|2058|2064.9|2058.9|2063.5|2057.5|16
1582543200000|2020-02-24 11:20:00|2064.3|2058.3|2065.6|2059.6|2065.9|2059.9|2064.3|2058.3|14
1582543500000|2020-02-24 11:25:00|2065.9|2059.9|2066.9|2060.9|2067.4|2061.4|2065.9|2059.9|20
1582543800000|2020-02-24 11:30:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|8
1582544100000|2020-02-24 11:35:00|2066.3|2060.3|2070.9|2064.9|2070.9|2064.9|2066.3|2060.3|21
1582544400000|2020-02-24 11:40:00|2070.6|2064.6|2070.4|2064.4|2071.4|2065.4|2069|2063|17
1582544700000|2020-02-24 11:45:00|2070.6|2064.6|2070|2064|2071.3|2065.3|2069.3|2063.3|37
1582545000000|2020-02-24 11:50:00|2070.3|2064.3|2071.3|2065.3|2071.3|2065.3|2070|2064|14
1582545300000|2020-02-24 11:55:00|2071|2065|2068|2062|2071.3|2065.3|2066.8|2060.8|31
1582545600000|2020-02-24 12:00:00|2068.3|2062.3|2070.3|2064.3|2070.8|2064.8|2068.3|2062.3|20
1582545900000|2020-02-24 12:05:00|2070|2064|2068.3|2062.3|2070|2064|2068.3|2062.3|6
1582546200000|2020-02-24 12:10:00|2068.6|2062.6|2069.1|2063.1|2069.5|2063.5|2068.6|2062.6|17
1582546500000|2020-02-24 12:15:00|2069|2063|2068.3|2062.3|2069|2063|2067.8|2061.8|14
1582546800000|2020-02-24 12:20:00|2068.5|2062.5|2067.9|2061.9|2069.8|2063.8|2066.5|2060.5|39
1582547100000|2020-02-24 12:25:00|2068|2062|2068.5|2062.5|2070.8|2064.8|2068|2062|28
1582547400000|2020-02-24 12:30:00|2068.6|2062.6|2064.4|2058.4|2069.4|2063.4|2063.6|2057.6|40
1582547700000|2020-02-24 12:35:00|2064.1|2058.1|2066.4|2060.4|2066.9|2060.9|2063.6|2057.6|32
1582548000000|2020-02-24 12:40:00|2066.6|2060.6|2066.6|2060.6|2067.1|2061.1|2065.9|2059.9|28
1582548300000|2020-02-24 12:45:00|2066.8|2060.8|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|12
1582548600000|2020-02-24 12:50:00|2066.8|2060.8|2063.8|2057.8|2066.8|2060.8|2063.8|2057.8|17
1582548900000|2020-02-24 12:55:00|2063.5|2057.5|2062.1|2056.1|2066.5|2060.5|2061.8|2055.8|55
1582549200000|2020-02-24 13:00:00|2061.6|2055.6|2060.3|2054.3|2061.8|2055.8|2059.8|2053.8|33
1582549500000|2020-02-24 13:05:00|2060|2054|2064.4|2058.4|2064.4|2058.4|2059.1|2053.1|53
1582549800000|2020-02-24 13:10:00|2064.6|2058.6|2065.5|2059.5|2069.8|2063.8|2064.1|2058.1|60
1582550100000|2020-02-24 13:15:00|2065.6|2059.6|2064.5|2058.5|2066.8|2060.8|2064.5|2058.5|29
1582550400000|2020-02-24 13:20:00|2064.8|2058.8|2062.5|2056.5|2066.5|2060.5|2062.1|2056.1|39
1582550700000|2020-02-24 13:25:00|2062.3|2056.3|2061.6|2055.6|2062.6|2056.6|2060|2054|37
1582551000000|2020-02-24 13:30:00|2061.5|2055.5|2057.5|2051.5|2061.5|2055.5|2055.4|2049.4|64
1582551300000|2020-02-24 13:35:00|2056.8|2050.8|2055|2049|2057.9|2051.9|2053.8|2047.8|93
1582551600000|2020-02-24 13:40:00|2055.3|2049.3|2055.5|2049.5|2056.5|2050.5|2053.3|2047.3|44
1582551900000|2020-02-24 13:45:00|2055.8|2049.8|2057.5|2051.5|2058|2052|2055.8|2049.8|46
1582552200000|2020-02-24 13:50:00|2057.3|2051.3|2061.3|2055.3|2063.3|2057.3|2056.8|2050.8|75
1582552500000|2020-02-24 13:55:00|2061.5|2055.5|2060|2054|2062.3|2056.3|2057.5|2051.5|65
1582552800000|2020-02-24 14:00:00|2060.3|2054.3|2058.5|2052.5|2061|2055|2058.5|2052.5|50
1582553100000|2020-02-24 14:05:00|2058|2052|2056.5|2050.5|2059.5|2053.5|2056.5|2050.5|64
1582553400000|2020-02-24 14:10:00|2057|2051|2056.4|2050.4|2057|2051|2053.5|2047.5|44
1582553700000|2020-02-24 14:15:00|2056.1|2050.1|2061|2055|2062.3|2056.3|2052.1|2046.1|116
1582554000000|2020-02-24 14:20:00|2061.3|2055.3|2060.1|2054.1|2064.8|2058.8|2059.3|2053.3|118
1582554300000|2020-02-24 14:25:00|2059.9|2053.9|2057.3|2051.3|2061.3|2055.3|2057.3|2051.3|74
1582554600000|2020-02-24 14:30:00|2057|2051|2055.6|2049.6|2057.4|2051.4|2055.4|2049.4|46
1582554900000|2020-02-24 14:35:00|2055.9|2049.9|2057.8|2051.8|2060.3|2054.3|2055.4|2049.4|53
1582555200000|2020-02-24 14:40:00|2057.5|2051.5|2057.3|2051.3|2058.8|2052.8|2056.8|2050.8|44
1582555500000|2020-02-24 14:45:00|2057.8|2051.8|2057.8|2051.8|2059.5|2053.5|2057.5|2051.5|40
1582555800000|2020-02-24 14:50:00|2057.5|2051.5|2059.5|2053.5|2059.5|2053.5|2057.5|2051.5|25
1582556100000|2020-02-24 14:55:00|2059.3|2053.3|2058|2052|2059.3|2053.3|2055.5|2049.5|50
1582556400000|2020-02-24 15:00:00|2057.8|2051.8|2058|2052|2058.5|2052.5|2055.5|2049.5|54
1582556700000|2020-02-24 15:05:00|2059|2053|2062.1|2056.1|2064.6|2058.6|2057.5|2051.5|55
1582557000000|2020-02-24 15:10:00|2061.9|2055.9|2060.8|2054.8|2064.8|2058.8|2060|2054|66
1582557300000|2020-02-24 15:15:00|2061|2055|2059.5|2053.5|2061.8|2055.8|2058.5|2052.5|32
1582557600000|2020-02-24 15:20:00|2059|2053|2058.8|2052.8|2059.8|2053.8|2058.5|2052.5|27
1582557900000|2020-02-24 15:25:00|2058.5|2052.5|2058.4|2052.4|2059|2053|2058.4|2052.4|9
1582558200000|2020-02-24 15:30:00|2058.1|2052.1|2056.3|2050.3|2058.3|2052.3|2055.8|2049.8|36
1582558500000|2020-02-24 15:35:00|2056|2050|2054|2048|2056.3|2050.3|2052.8|2046.8|49
1582558800000|2020-02-24 15:40:00|2053.9|2047.9|2055.9|2049.9|2057.5|2051.5|2053.3|2047.3|47
1582559100000|2020-02-24 15:45:00|2055.8|2049.8|2053.3|2047.3|2056.6|2050.6|2050.8|2044.8|53
1582559400000|2020-02-24 15:50:00|2053.5|2047.5|2053.5|2047.5|2055|2049|2052.5|2046.5|36
1582559700000|2020-02-24 15:55:00|2053.8|2047.8|2053.5|2047.5|2055.1|2049.1|2051.5|2045.5|75
1582560000000|2020-02-24 16:00:00|2052.8|2046.8|2051|2045|2052.8|2046.8|2051|2045|64
1582560300000|2020-02-24 16:05:00|2051.3|2045.3|2050|2044|2052.6|2046.6|2049.3|2043.3|49
1582560600000|2020-02-24 16:10:00|2050.3|2044.3|2050.5|2044.5|2052.4|2046.4|2048.8|2042.8|34
1582560900000|2020-02-24 16:15:00|2050.3|2044.3|2054.3|2048.3|2054.8|2048.8|2049.8|2043.8|49
1582561200000|2020-02-24 16:20:00|2053.8|2047.8|2052|2046|2054.3|2048.3|2051.3|2045.3|44
1582561500000|2020-02-24 16:25:00|2051.9|2045.9|2052.9|2046.9|2052.9|2046.9|2049.1|2043.1|49
1582561800000|2020-02-24 16:30:00|2053.1|2047.1|2050|2044|2053.8|2047.8|2049.1|2043.1|41
1582562100000|2020-02-24 16:35:00|2050.3|2044.3|2050.8|2044.8|2051|2045|2049.6|2043.6|33
1582562400000|2020-02-24 16:40:00|2051|2045|2049.4|2043.4|2051.5|2045.5|2049.4|2043.4|41
1582562700000|2020-02-24 16:45:00|2050.4|2044.4|2050.4|2044.4|2050.8|2044.8|2049.4|2043.4|22
1582563000000|2020-02-24 16:50:00|2050.1|2044.1|2051.5|2045.5|2051.5|2045.5|2050.1|2044.1|18
1582563300000|2020-02-24 16:55:00|2051.3|2045.3|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|32
1582563600000|2020-02-24 17:00:00|2051.6|2045.6|2049.5|2043.5|2052.3|2046.3|2049.5|2043.5|35
1582563900000|2020-02-24 17:05:00|2049.8|2043.8|2048.9|2042.9|2051|2045|2048.9|2042.9|15
1582564200000|2020-02-24 17:10:00|2049|2043|2049|2043|2049.3|2043.3|2048.8|2042.8|5
1582564500000|2020-02-24 17:15:00|2048.8|2042.8|2049.8|2043.8|2050.5|2044.5|2048.5|2042.5|11
1582564800000|2020-02-24 17:20:00|2049.9|2043.9|2048.8|2042.8|2050.5|2044.5|2048.8|2042.8|19
1582565100000|2020-02-24 17:25:00|2049|2043|2050.9|2044.9|2051.5|2045.5|2049|2043|11
1582565400000|2020-02-24 17:30:00|2051|2045|2049.9|2043.9|2051|2045|2049.8|2043.8|8
1582565700000|2020-02-24 17:35:00|2050.3|2044.3|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|16
1582566000000|2020-02-24 17:40:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|5
1582566300000|2020-02-24 17:45:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2049.4|2043.4|11
1582566600000|2020-02-24 17:50:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1582566900000|2020-02-24 17:55:00|2050.4|2044.4|2046.4|2040.4|2050.4|2044.4|2046.4|2040.4|14
1582592400000|2020-02-25 01:00:00|2057.8|2051.8|2056.6|2050.6|2057.8|2051.8|2053.9|2047.9|149
1582592700000|2020-02-25 01:05:00|2056.4|2050.4|2049.9|2043.9|2057.3|2051.3|2047.4|2041.4|156
1582593000000|2020-02-25 01:10:00|2050.1|2044.1|2053.6|2047.6|2054.4|2048.4|2050.1|2044.1|73
1582593300000|2020-02-25 01:15:00|2053.4|2047.4|2049.1|2043.1|2054.1|2048.1|2048.3|2042.3|98
1582593600000|2020-02-25 01:20:00|2049.4|2043.4|2052.4|2046.4|2053.9|2047.9|2048.9|2042.9|110
1582593900000|2020-02-25 01:25:00|2052.6|2046.6|2052.4|2046.4|2055.9|2049.9|2049.9|2043.9|139
1582594200000|2020-02-25 01:30:00|2052.9|2046.9|2055.1|2049.1|2056.4|2050.4|2052.4|2046.4|147
1582594500000|2020-02-25 01:35:00|2055.4|2049.4|2056.6|2050.6|2057.9|2051.9|2055.4|2049.4|70
1582594800000|2020-02-25 01:40:00|2056.4|2050.4|2052.6|2046.6|2057.9|2051.9|2052.4|2046.4|51
1582595100000|2020-02-25 01:45:00|2052.4|2046.4|2055.1|2049.1|2055.1|2049.1|2051.6|2045.6|47
1582595400000|2020-02-25 01:50:00|2054.9|2048.9|2053.9|2047.9|2055.4|2049.4|2053.4|2047.4|25
1582595700000|2020-02-25 01:55:00|2054.1|2048.1|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|21
1582596000000|2020-02-25 02:00:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2049.4|2043.4|63
1582596300000|2020-02-25 02:05:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2052.4|2046.4|7
1582596600000|2020-02-25 02:10:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|12
1582596900000|2020-02-25 02:15:00|2051.6|2045.6|2054.8|2048.8|2054.8|2048.8|2051.6|2045.6|4
1582597200000|2020-02-25 02:20:00|2054.1|2048.1|2052.4|2046.4|2054.1|2048.1|2052.4|2046.4|5
1582597500000|2020-02-25 02:25:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1582597800000|2020-02-25 02:30:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2049.4|2043.4|45
1582598100000|2020-02-25 02:35:00|2050.4|2044.4|2051.9|2045.9|2052.6|2046.6|2050.4|2044.4|23
1582598400000|2020-02-25 02:40:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2051.1|2045.1|27
1582598700000|2020-02-25 02:45:00|2053.4|2047.4|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|20
1582599000000|2020-02-25 02:50:00|2055.3|2049.3|2052.1|2046.1|2055.3|2049.3|2051.9|2045.9|26
1582599300000|2020-02-25 02:55:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.6|2044.6|14
1582599600000|2020-02-25 03:00:00|2051.4|2045.4|2049.6|2043.6|2051.5|2045.5|2048.9|2042.9|21
1582599900000|2020-02-25 03:05:00|2049.4|2043.4|2047.4|2041.4|2049.6|2043.6|2046.6|2040.6|39
1582600200000|2020-02-25 03:10:00|2047.9|2041.9|2050.6|2044.6|2050.6|2044.6|2047.4|2041.4|51
1582600500000|2020-02-25 03:15:00|2050.4|2044.4|2050.3|2044.3|2050.9|2044.9|2049.1|2043.1|22
1582600800000|2020-02-25 03:20:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|17
1582601100000|2020-02-25 03:25:00|2051.1|2045.1|2051.6|2045.6|2052.4|2046.4|2051.1|2045.1|17
1582601400000|2020-02-25 03:30:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2049.6|2043.6|14
1582601700000|2020-02-25 03:35:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|7
1582602000000|2020-02-25 03:40:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2050.9|2044.9|9
1582602300000|2020-02-25 03:45:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|7
1582602600000|2020-02-25 03:50:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.6|2045.6|3
1582602900000|2020-02-25 03:55:00|2052.9|2046.9|2054.6|2048.6|2054.9|2048.9|2052.9|2046.9|14
1582603200000|2020-02-25 04:00:00|2054.3|2048.3|2050.9|2044.9|2054.3|2048.3|2050.9|2044.9|20
1582603500000|2020-02-25 04:05:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.9|2044.9|8
1582603800000|2020-02-25 04:10:00|2051.1|2045.1|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|14
1582604100000|2020-02-25 04:15:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2050.6|2044.6|6
1582604400000|2020-02-25 04:20:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2049.4|2043.4|11
1582604700000|2020-02-25 04:25:00|2049.4|2043.4|2049.9|2043.9|2050.1|2044.1|2049.1|2043.1|6
1582605000000|2020-02-25 04:30:00|2049.6|2043.6|2051.4|2045.4|2051.9|2045.9|2049.6|2043.6|11
1582605300000|2020-02-25 04:35:00|2051.1|2045.1|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|12
1582605600000|2020-02-25 04:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|5
1582605900000|2020-02-25 04:45:00|2052.6|2046.6|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|3
1582606200000|2020-02-25 04:50:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|4
1582606500000|2020-02-25 04:55:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.4|2045.4|8
1582606800000|2020-02-25 05:00:00|2051.4|2045.4|2049.5|2043.5|2051.4|2045.4|2049.4|2043.4|28
1582607100000|2020-02-25 05:05:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|30
1582607400000|2020-02-25 05:10:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.5|2043.5|19
1582607700000|2020-02-25 05:15:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.4|2043.4|6
1582608000000|2020-02-25 05:20:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|11
1582608600000|2020-02-25 05:30:00|2050.1|2044.1|2051.4|2045.4|2051.9|2045.9|2050.1|2044.1|57
1582608900000|2020-02-25 05:35:00|2051.6|2045.6|2051.4|2045.4|2052.9|2046.9|2050.9|2044.9|41
1582609200000|2020-02-25 05:40:00|2051.3|2045.3|2053.6|2047.6|2053.9|2047.9|2051.3|2045.3|34
1582609500000|2020-02-25 05:45:00|2053.4|2047.4|2051.6|2045.6|2053.4|2047.4|2051.6|2045.6|13
1582609800000|2020-02-25 05:50:00|2051.4|2045.4|2055.6|2049.6|2055.6|2049.6|2051.4|2045.4|68
1582610100000|2020-02-25 05:55:00|2055.4|2049.4|2056.1|2050.1|2056.6|2050.6|2054.6|2048.6|26
1582610400000|2020-02-25 06:00:00|2056.4|2050.4|2058.4|2052.4|2058.6|2052.6|2055.4|2049.4|34
1582610700000|2020-02-25 06:05:00|2058.1|2052.1|2057.1|2051.1|2058.1|2052.1|2056.1|2050.1|16
1582611000000|2020-02-25 06:10:00|2057.4|2051.4|2057.4|2051.4|2057.5|2051.5|2056.6|2050.6|15
1582611300000|2020-02-25 06:15:00|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|7
1582611600000|2020-02-25 06:20:00|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2057.9|2051.9|16
1582611900000|2020-02-25 06:25:00|2059.9|2053.9|2061.4|2055.4|2061.6|2055.6|2059.6|2053.6|21
1582612200000|2020-02-25 06:30:00|2061.6|2055.6|2059.6|2053.6|2061.9|2055.9|2058.9|2052.9|38
1582612500000|2020-02-25 06:35:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.6|2053.6|24
1582612800000|2020-02-25 06:40:00|2060.6|2054.6|2060.9|2054.9|2061.4|2055.4|2058.6|2052.6|33
1582613100000|2020-02-25 06:45:00|2061.1|2055.1|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|35
1582613400000|2020-02-25 06:50:00|2060.6|2054.6|2061.6|2055.6|2061.6|2055.6|2060.6|2054.6|47
1582613700000|2020-02-25 06:55:00|2061.9|2055.9|2058.4|2052.4|2061.9|2055.9|2057.6|2051.6|48
1582614000000|2020-02-25 07:00:00|2058.6|2052.6|2061.1|2055.1|2061.8|2055.8|2057.9|2051.9|33
1582614300000|2020-02-25 07:05:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.1|2054.1|10
1582614600000|2020-02-25 07:10:00|2059.9|2053.9|2057.6|2051.6|2059.9|2053.9|2057.6|2051.6|11
1582614900000|2020-02-25 07:15:00|2057.4|2051.4|2057.4|2051.4|2058.6|2052.6|2057.4|2051.4|11
1582615200000|2020-02-25 07:20:00|2057.6|2051.6|2055.9|2049.9|2057.9|2051.9|2054.4|2048.4|18
1582615500000|2020-02-25 07:25:00|2055.6|2049.6|2054.9|2048.9|2056.4|2050.4|2054.1|2048.1|20
1582615800000|2020-02-25 07:30:00|2054.4|2048.4|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|16
1582616100000|2020-02-25 07:35:00|2054.9|2048.9|2054.9|2048.9|2055.6|2049.6|2054.4|2048.4|19
1582616400000|2020-02-25 07:40:00|2054.6|2048.6|2054.4|2048.4|2056.1|2050.1|2052.9|2046.9|37
1582616700000|2020-02-25 07:45:00|2054.9|2048.9|2051.4|2045.4|2054.9|2048.9|2050.9|2044.9|36
1582617000000|2020-02-25 07:50:00|2051.6|2045.6|2053.1|2047.1|2053.1|2047.1|2051.1|2045.1|21
1582617300000|2020-02-25 07:55:00|2052.9|2046.9|2051.5|2045.5|2053.1|2047.1|2051.3|2045.3|32
1582617600000|2020-02-25 08:00:00|2051.3|2045.3|2053.9|2047.9|2053.9|2047.9|2051|2045|52
1582617900000|2020-02-25 08:05:00|2054.1|2048.1|2051.3|2045.3|2054.4|2048.4|2051|2045|21
1582618200000|2020-02-25 08:10:00|2051.5|2045.5|2054.9|2048.9|2054.9|2048.9|2051.5|2045.5|37
1582618500000|2020-02-25 08:15:00|2054.5|2048.5|2057.4|2051.4|2057.6|2051.6|2053.8|2047.8|44
1582618800000|2020-02-25 08:20:00|2057.6|2051.6|2057.6|2051.6|2057.8|2051.8|2056.5|2050.5|21
1582619100000|2020-02-25 08:25:00|2057.4|2051.4|2057.3|2051.3|2058|2052|2055.5|2049.5|33
1582619400000|2020-02-25 08:30:00|2057|2051|2055.3|2049.3|2057|2051|2054.8|2048.8|30
1582619700000|2020-02-25 08:35:00|2055.5|2049.5|2058.5|2052.5|2059.8|2053.8|2055.5|2049.5|41
1582620000000|2020-02-25 08:40:00|2059|2053|2055.5|2049.5|2059|2053|2055.5|2049.5|44
1582620300000|2020-02-25 08:45:00|2055.3|2049.3|2057|2051|2058.4|2052.4|2053|2047|51
1582620600000|2020-02-25 08:50:00|2056.8|2050.8|2057|2051|2057.5|2051.5|2055.3|2049.3|44
1582620900000|2020-02-25 08:55:00|2056.8|2050.8|2058|2052|2059|2053|2056.8|2050.8|32
1582621200000|2020-02-25 09:00:00|2057.5|2051.5|2053|2047|2058.5|2052.5|2052.5|2046.5|75
1582621500000|2020-02-25 09:05:00|2052.5|2046.5|2051|2045|2053.3|2047.3|2050|2044|40
1582621800000|2020-02-25 09:10:00|2050.8|2044.8|2049.5|2043.5|2051|2045|2049.5|2043.5|23
1582622100000|2020-02-25 09:15:00|2050|2044|2049.5|2043.5|2050.5|2044.5|2048.5|2042.5|40
1582622400000|2020-02-25 09:20:00|2049.1|2043.1|2051.3|2045.3|2052.1|2046.1|2048.5|2042.5|53
1582622700000|2020-02-25 09:25:00|2050.8|2044.8|2051.5|2045.5|2052.9|2046.9|2050.5|2044.5|18
1582623000000|2020-02-25 09:30:00|2051|2045|2054.5|2048.5|2054.5|2048.5|2050.5|2044.5|33
1582623300000|2020-02-25 09:35:00|2055|2049|2055.3|2049.3|2056.5|2050.5|2054.6|2048.6|33
1582623600000|2020-02-25 09:40:00|2055|2049|2055.8|2049.8|2055.8|2049.8|2053.5|2047.5|33
1582623900000|2020-02-25 09:45:00|2055.6|2049.6|2054.5|2048.5|2055.8|2049.8|2053.3|2047.3|32
1582624200000|2020-02-25 09:50:00|2054|2048|2054.9|2048.9|2055|2049|2053.5|2047.5|40
1582624500000|2020-02-25 09:55:00|2054.4|2048.4|2054|2048|2054.9|2048.9|2052.8|2046.8|22
1582624800000|2020-02-25 10:00:00|2053.8|2047.8|2053.8|2047.8|2054.6|2048.6|2053.3|2047.3|25
1582625100000|2020-02-25 10:05:00|2053.9|2047.9|2052.8|2046.8|2053.9|2047.9|2052.3|2046.3|24
1582625400000|2020-02-25 10:10:00|2052.6|2046.6|2053.1|2047.1|2054.3|2048.3|2052.4|2046.4|28
1582625700000|2020-02-25 10:15:00|2053.4|2047.4|2053.8|2047.8|2054.9|2048.9|2052.5|2046.5|33
1582626000000|2020-02-25 10:20:00|2053.5|2047.5|2053|2047|2053.8|2047.8|2053|2047|7
1582626300000|2020-02-25 10:25:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1582626600000|2020-02-25 10:30:00|2052.8|2046.8|2052.5|2046.5|2053|2047|2052|2046|16
1582626900000|2020-02-25 10:35:00|2052.8|2046.8|2053.5|2047.5|2054.8|2048.8|2052.8|2046.8|14
1582627200000|2020-02-25 10:40:00|2053.3|2047.3|2052.8|2046.8|2053.5|2047.5|2052.8|2046.8|11
1582627500000|2020-02-25 10:45:00|2052.5|2046.5|2054.3|2048.3|2054.5|2048.5|2052.3|2046.3|11
1582627800000|2020-02-25 10:50:00|2053.8|2047.8|2056.3|2050.3|2056.3|2050.3|2053.3|2047.3|24
1582628100000|2020-02-25 10:55:00|2056.5|2050.5|2056.5|2050.5|2056.8|2050.8|2054.9|2048.9|22
1582628400000|2020-02-25 11:00:00|2056.3|2050.3|2054.3|2048.3|2056.8|2050.8|2054.3|2048.3|13
1582628700000|2020-02-25 11:05:00|2054.5|2048.5|2055.3|2049.3|2055.5|2049.5|2054.3|2048.3|15
1582629000000|2020-02-25 11:10:00|2055|2049|2056.1|2050.1|2056.4|2050.4|2054.3|2048.3|13
1582629300000|2020-02-25 11:15:00|2055.9|2049.9|2056.4|2050.4|2056.8|2050.8|2055.9|2049.9|16
1582629600000|2020-02-25 11:20:00|2056.5|2050.5|2056.8|2050.8|2057.8|2051.8|2056.5|2050.5|20
1582629900000|2020-02-25 11:25:00|2056.5|2050.5|2059.3|2053.3|2059.5|2053.5|2056.5|2050.5|23
1582630200000|2020-02-25 11:30:00|2059.1|2053.1|2059.3|2053.3|2059.8|2053.8|2058.1|2052.1|26
1582630500000|2020-02-25 11:35:00|2059|2053|2060.8|2054.8|2061|2055|2059|2053|13
1582630800000|2020-02-25 11:40:00|2060.4|2054.4|2059|2053|2060.4|2054.4|2058.5|2052.5|32
1582631100000|2020-02-25 11:45:00|2058.8|2052.8|2057.8|2051.8|2059.3|2053.3|2057.3|2051.3|17
1582631400000|2020-02-25 11:50:00|2057.5|2051.5|2059|2053|2059|2053|2056.8|2050.8|22
1582631700000|2020-02-25 11:55:00|2058.8|2052.8|2057.3|2051.3|2058.8|2052.8|2056.3|2050.3|19
1582632000000|2020-02-25 12:00:00|2057|2051|2056.3|2050.3|2057|2051|2055.3|2049.3|16
1582632300000|2020-02-25 12:05:00|2056.5|2050.5|2056.3|2050.3|2058|2052|2056.3|2050.3|19
1582632600000|2020-02-25 12:10:00|2056.5|2050.5|2056.3|2050.3|2056.8|2050.8|2056.3|2050.3|4
1582632900000|2020-02-25 12:15:00|2056.8|2050.8|2056.3|2050.3|2057.8|2051.8|2055.3|2049.3|22
1582633200000|2020-02-25 12:20:00|2056|2050|2057.8|2051.8|2057.8|2051.8|2055.5|2049.5|32
1582633500000|2020-02-25 12:25:00|2058|2052|2060|2054|2060.3|2054.3|2058|2052|26
1582633800000|2020-02-25 12:30:00|2059.8|2053.8|2060|2054|2061.3|2055.3|2058.8|2052.8|29
1582634100000|2020-02-25 12:35:00|2060.3|2054.3|2060.8|2054.8|2060.8|2054.8|2059.8|2053.8|19
1582634400000|2020-02-25 12:40:00|2060.5|2054.5|2064|2058|2064.3|2058.3|2060.3|2054.3|25
1582634700000|2020-02-25 12:45:00|2063.8|2057.8|2066|2060|2066.5|2060.5|2063.8|2057.8|36
1582635000000|2020-02-25 12:50:00|2065.8|2059.8|2062.8|2056.8|2065.8|2059.8|2062.8|2056.8|30
1582635300000|2020-02-25 12:55:00|2063|2057|2063.3|2057.3|2064.8|2058.8|2061.8|2055.8|42
1582635600000|2020-02-25 13:00:00|2062.8|2056.8|2060.3|2054.3|2062.8|2056.8|2058.8|2052.8|38
1582635900000|2020-02-25 13:05:00|2060|2054|2057.8|2051.8|2060|2054|2057.8|2051.8|21
1582636200000|2020-02-25 13:10:00|2058|2052|2059.5|2053.5|2061.5|2055.5|2057.3|2051.3|59
1582636500000|2020-02-25 13:15:00|2059.8|2053.8|2057.4|2051.4|2061|2055|2057.4|2051.4|30
1582636800000|2020-02-25 13:20:00|2057.8|2051.8|2055.3|2049.3|2058.1|2052.1|2054.9|2048.9|32
1582637100000|2020-02-25 13:25:00|2055|2049|2056.3|2050.3|2057.5|2051.5|2054.9|2048.9|40
1582637400000|2020-02-25 13:30:00|2055.8|2049.8|2055.3|2049.3|2056.8|2050.8|2055.3|2049.3|49
1582637700000|2020-02-25 13:35:00|2055.5|2049.5|2055.3|2049.3|2056|2050|2054.3|2048.3|21
1582638000000|2020-02-25 13:40:00|2055|2049|2054.8|2048.8|2055.8|2049.8|2053.5|2047.5|39
1582638300000|2020-02-25 13:45:00|2054.5|2048.5|2054.5|2048.5|2054.9|2048.9|2054.3|2048.3|12
1582638600000|2020-02-25 13:50:00|2054.8|2048.8|2055.8|2049.8|2056.5|2050.5|2054.8|2048.8|26
1582638900000|2020-02-25 13:55:00|2056.3|2050.3|2053.8|2047.8|2057.3|2051.3|2052.8|2046.8|46
1582639200000|2020-02-25 14:00:00|2053.5|2047.5|2050.3|2044.3|2053.5|2047.5|2049.3|2043.3|46
1582639500000|2020-02-25 14:05:00|2050.5|2044.5|2049.3|2043.3|2050.5|2044.5|2048.8|2042.8|18
1582639800000|2020-02-25 14:10:00|2049.5|2043.5|2048.8|2042.8|2050.3|2044.3|2047.3|2041.3|28
1582640100000|2020-02-25 14:15:00|2048.5|2042.5|2051.5|2045.5|2051.8|2045.8|2048.3|2042.3|32
1582640400000|2020-02-25 14:20:00|2051.8|2045.8|2051.8|2045.8|2054.3|2048.3|2049.3|2043.3|42
1582640700000|2020-02-25 14:25:00|2051.1|2045.1|2055|2049|2055.3|2049.3|2051|2045|42
1582641000000|2020-02-25 14:30:00|2054.8|2048.8|2053.5|2047.5|2056.5|2050.5|2051|2045|68
1582641300000|2020-02-25 14:35:00|2053.3|2047.3|2055|2049|2055|2049|2051.8|2045.8|44
1582641600000|2020-02-25 14:40:00|2055.5|2049.5|2055.3|2049.3|2055.8|2049.8|2053.3|2047.3|49
1582641900000|2020-02-25 14:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2052.8|2046.8|42
1582642200000|2020-02-25 14:50:00|2056|2050|2060|2054|2061.3|2055.3|2055.8|2049.8|49
1582642500000|2020-02-25 14:55:00|2060.3|2054.3|2062.3|2056.3|2062.5|2056.5|2058.3|2052.3|43
1582642800000|2020-02-25 15:00:00|2062|2056|2056.5|2050.5|2062.3|2056.3|2054.9|2048.9|49
1582643100000|2020-02-25 15:05:00|2056.3|2050.3|2057.3|2051.3|2059.5|2053.5|2056.1|2050.1|47
1582643400000|2020-02-25 15:10:00|2057|2051|2058|2052|2058|2052|2055.5|2049.5|49
1582643700000|2020-02-25 15:15:00|2058.3|2052.3|2057|2051|2060.5|2054.5|2055.6|2049.6|41
1582644000000|2020-02-25 15:20:00|2056.8|2050.8|2054.6|2048.6|2056.8|2050.8|2054.4|2048.4|29
1582644300000|2020-02-25 15:25:00|2054.4|2048.4|2054.3|2048.3|2054.6|2048.6|2053.1|2047.1|56
1582644600000|2020-02-25 15:30:00|2054.1|2048.1|2051.1|2045.1|2054.1|2048.1|2050.5|2044.5|39
1582644900000|2020-02-25 15:35:00|2051.6|2045.6|2049.8|2043.8|2052.4|2046.4|2048.8|2042.8|73
1582645200000|2020-02-25 15:40:00|2049.5|2043.5|2048.8|2042.8|2050.8|2044.8|2048.5|2042.5|44
1582645500000|2020-02-25 15:45:00|2049|2043|2041|2035|2050.5|2044.5|2040.5|2034.5|95
1582645800000|2020-02-25 15:50:00|2040.8|2034.8|2042.3|2036.3|2042.3|2036.3|2036.6|2030.6|83
1582646100000|2020-02-25 15:55:00|2042|2036|2035.3|2029.3|2043.8|2037.8|2033.3|2027.3|152
1582646400000|2020-02-25 16:00:00|2033.9|2027.9|2031.5|2025.5|2034.8|2028.8|2029.5|2023.5|102
1582646700000|2020-02-25 16:05:00|2031.3|2025.3|2032.3|2026.3|2032.9|2026.9|2031.3|2025.3|36
1582647000000|2020-02-25 16:10:00|2032|2026|2032|2026|2033.8|2027.8|2031.6|2025.6|50
1582647300000|2020-02-25 16:15:00|2032.3|2026.3|2033.9|2027.9|2034.5|2028.5|2031.3|2025.3|51
1582647600000|2020-02-25 16:20:00|2034.3|2028.3|2035.9|2029.9|2036.3|2030.3|2031.8|2025.8|73
1582647900000|2020-02-25 16:25:00|2035.6|2029.6|2034.3|2028.3|2036|2030|2032.6|2026.6|45
1582648200000|2020-02-25 16:30:00|2034.5|2028.5|2035.6|2029.6|2037|2031|2034.5|2028.5|68
1582648500000|2020-02-25 16:35:00|2035.5|2029.5|2036.4|2030.4|2037.5|2031.5|2035.5|2029.5|30
1582648800000|2020-02-25 16:40:00|2036.5|2030.5|2036.8|2030.8|2037.3|2031.3|2035.8|2029.8|16
1582649100000|2020-02-25 16:45:00|2036.4|2030.4|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|16
1582649400000|2020-02-25 16:50:00|2037.1|2031.1|2038.1|2032.1|2038.3|2032.3|2037.1|2031.1|12
1582649700000|2020-02-25 16:55:00|2037.8|2031.8|2038|2032|2039.1|2033.1|2037.8|2031.8|18
1582650000000|2020-02-25 17:00:00|2038.1|2032.1|2039.9|2033.9|2040.5|2034.5|2038.1|2032.1|13
1582650300000|2020-02-25 17:05:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2038.5|2032.5|10
1582650600000|2020-02-25 17:10:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2040.1|2034.1|21
1582650900000|2020-02-25 17:15:00|2041.3|2035.3|2039.8|2033.8|2041.3|2035.3|2038.8|2032.8|19
1582651200000|2020-02-25 17:20:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039|2033|4
1582651500000|2020-02-25 17:25:00|2039.6|2033.6|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|10
1582651800000|2020-02-25 17:30:00|2040.6|2034.6|2040.4|2034.4|2041.3|2035.3|2039.8|2033.8|19
1582652100000|2020-02-25 17:35:00|2039.8|2033.8|2039.6|2033.6|2040.5|2034.5|2039.6|2033.6|12
1582652400000|2020-02-25 17:40:00|2039.5|2033.5|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|4
1582652700000|2020-02-25 17:45:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1582653300000|2020-02-25 17:55:00|2039.6|2033.6|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|7
1582678800000|2020-02-26 01:00:00|2039.4|2033.4|2038.9|2032.9|2039.6|2033.6|2036|2030|126
1582679100000|2020-02-26 01:05:00|2038.6|2032.6|2042.6|2036.6|2042.9|2036.9|2037.6|2031.6|127
1582679400000|2020-02-26 01:10:00|2042.9|2036.9|2043.1|2037.1|2044|2038|2041.8|2035.8|56
1582679700000|2020-02-26 01:15:00|2043.4|2037.4|2043.1|2037.1|2044.4|2038.4|2043.1|2037.1|46
1582680000000|2020-02-26 01:20:00|2042.9|2036.9|2045.4|2039.4|2045.6|2039.6|2042.9|2036.9|93
1582680300000|2020-02-26 01:25:00|2044.8|2038.8|2044.4|2038.4|2045.6|2039.6|2043.4|2037.4|25
1582680600000|2020-02-26 01:30:00|2044.6|2038.6|2046.1|2040.1|2046.6|2040.6|2044.6|2038.6|47
1582680900000|2020-02-26 01:35:00|2046.4|2040.4|2047.6|2041.6|2047.6|2041.6|2046.1|2040.1|27
1582681200000|2020-02-26 01:40:00|2047.3|2041.3|2044.9|2038.9|2047.6|2041.6|2044.9|2038.9|54
1582681500000|2020-02-26 01:45:00|2043.6|2037.6|2044.1|2038.1|2046.3|2040.3|2043.6|2037.6|69
1582681800000|2020-02-26 01:50:00|2043.6|2037.6|2045.9|2039.9|2046.1|2040.1|2043.6|2037.6|13
1582682100000|2020-02-26 01:55:00|2046|2040|2046.6|2040.6|2046.6|2040.6|2046|2040|4
1582682400000|2020-02-26 02:00:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2045.4|2039.4|7
1582682700000|2020-02-26 02:05:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|9
1582683000000|2020-02-26 02:10:00|2046.1|2040.1|2046.5|2040.5|2046.5|2040.5|2046.1|2040.1|5
1582683300000|2020-02-26 02:15:00|2046.8|2040.8|2047|2041|2047|2041|2046.4|2040.4|8
1582683600000|2020-02-26 02:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.4|2040.4|6
1582683900000|2020-02-26 02:25:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1582684200000|2020-02-26 02:30:00|2046.9|2040.9|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|35
1582684500000|2020-02-26 02:35:00|2048.1|2042.1|2049.4|2043.4|2050.5|2044.5|2048.1|2042.1|41
1582684800000|2020-02-26 02:40:00|2049.1|2043.1|2047.9|2041.9|2049.1|2043.1|2046.6|2040.6|21
1582685100000|2020-02-26 02:45:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.1|2040.1|6
1582685400000|2020-02-26 02:50:00|2047.4|2041.4|2046.6|2040.6|2047.4|2041.4|2046.6|2040.6|3
1582685700000|2020-02-26 02:55:00|2046.9|2040.9|2046.4|2040.4|2047.6|2041.6|2046.1|2040.1|13
1582686000000|2020-02-26 03:00:00|2046.6|2040.6|2048.4|2042.4|2048.6|2042.6|2046.6|2040.6|12
1582686300000|2020-02-26 03:05:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2047.1|2041.1|19
1582686600000|2020-02-26 03:10:00|2048.4|2042.4|2049.4|2043.4|2050.4|2044.4|2048.4|2042.4|20
1582686900000|2020-02-26 03:15:00|2049.1|2043.1|2047.9|2041.9|2049.5|2043.5|2047.9|2041.9|20
1582687200000|2020-02-26 03:20:00|2048.1|2042.1|2047.6|2041.6|2048.4|2042.4|2047.4|2041.4|21
1582687500000|2020-02-26 03:25:00|2047.3|2041.3|2048.1|2042.1|2048.4|2042.4|2046.6|2040.6|43
1582687800000|2020-02-26 03:30:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.1|2041.1|14
1582688100000|2020-02-26 03:35:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1582688400000|2020-02-26 03:40:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|5
1582688700000|2020-02-26 03:45:00|2047.3|2041.3|2048.1|2042.1|2048.1|2042.1|2047.3|2041.3|3
1582689000000|2020-02-26 03:50:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1582689300000|2020-02-26 03:55:00|2047.9|2041.9|2047.1|2041.1|2047.9|2041.9|2046.9|2040.9|7
1582689600000|2020-02-26 04:00:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2046.5|2040.5|11
1582689900000|2020-02-26 04:05:00|2047.1|2041.1|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|6
1582690200000|2020-02-26 04:10:00|2046.4|2040.4|2046.1|2040.1|2046.9|2040.9|2046.1|2040.1|7
1582690500000|2020-02-26 04:15:00|2046.4|2040.4|2046.6|2040.6|2046.9|2040.9|2046.4|2040.4|6
1582690800000|2020-02-26 04:20:00|2046.9|2040.9|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|9
1582691100000|2020-02-26 04:25:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|6
1582691400000|2020-02-26 04:30:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1582692000000|2020-02-26 04:40:00|2046.9|2040.9|2047.1|2041.1|2047.6|2041.6|2046.9|2040.9|7
1582692300000|2020-02-26 04:45:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|4
1582692600000|2020-02-26 04:50:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2046.4|2040.4|10
1582692900000|2020-02-26 04:55:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|5
1582693200000|2020-02-26 05:00:00|2046.4|2040.4|2044.6|2038.6|2047.1|2041.1|2044.6|2038.6|21
1582693500000|2020-02-26 05:05:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1582693800000|2020-02-26 05:10:00|2044.4|2038.4|2047.1|2041.1|2047.1|2041.1|2044.4|2038.4|21
1582694100000|2020-02-26 05:15:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|8
1582694400000|2020-02-26 05:20:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|5
1582694700000|2020-02-26 05:25:00|2045.9|2039.9|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|8
1582695000000|2020-02-26 05:30:00|2046.6|2040.6|2044.4|2038.4|2046.6|2040.6|2044.1|2038.1|11
1582695300000|2020-02-26 05:35:00|2044.9|2038.9|2041.4|2035.4|2044.9|2038.9|2041.4|2035.4|31
1582695600000|2020-02-26 05:40:00|2040.1|2034.1|2044.4|2038.4|2045.4|2039.4|2040.1|2034.1|25
1582695900000|2020-02-26 05:45:00|2044.1|2038.1|2045.1|2039.1|2045.4|2039.4|2044.1|2038.1|55
1582696200000|2020-02-26 05:50:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2044|2038|61
1582696500000|2020-02-26 05:55:00|2045.3|2039.3|2042.1|2036.1|2045.3|2039.3|2042.1|2036.1|13
1582696800000|2020-02-26 06:00:00|2043.1|2037.1|2043.1|2037.1|2045.1|2039.1|2042.4|2036.4|27
1582697100000|2020-02-26 06:05:00|2044.1|2038.1|2041.1|2035.1|2044.4|2038.4|2040.1|2034.1|47
1582697400000|2020-02-26 06:10:00|2040.4|2034.4|2037.9|2031.9|2040.6|2034.6|2037.3|2031.3|101
1582697700000|2020-02-26 06:15:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2036.1|2030.1|106
1582698000000|2020-02-26 06:20:00|2038.6|2032.6|2039.6|2033.6|2041.1|2035.1|2038.1|2032.1|41
1582698300000|2020-02-26 06:25:00|2039.4|2033.4|2039.3|2033.3|2040.6|2034.6|2038.4|2032.4|46
1582698600000|2020-02-26 06:30:00|2038.9|2032.9|2040.4|2034.4|2041.6|2035.6|2038.6|2032.6|48
1582698900000|2020-02-26 06:35:00|2040.6|2034.6|2040.6|2034.6|2042.4|2036.4|2040.4|2034.4|22
1582699200000|2020-02-26 06:40:00|2040.9|2034.9|2039.4|2033.4|2041.6|2035.6|2038.8|2032.8|30
1582699500000|2020-02-26 06:45:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|13
1582699800000|2020-02-26 06:50:00|2041.1|2035.1|2042.4|2036.4|2043.6|2037.6|2040.4|2034.4|49
1582700100000|2020-02-26 06:55:00|2042.1|2036.1|2039.9|2033.9|2043.4|2037.4|2038.8|2032.8|47
1582700400000|2020-02-26 07:00:00|2039.4|2033.4|2037.1|2031.1|2039.4|2033.4|2036.4|2030.4|22
1582700700000|2020-02-26 07:05:00|2036.9|2030.9|2035.9|2029.9|2037.6|2031.6|2035.4|2029.4|13
1582701000000|2020-02-26 07:10:00|2035.8|2029.8|2035.9|2029.9|2036.4|2030.4|2035.4|2029.4|7
1582701300000|2020-02-26 07:15:00|2035.6|2029.6|2036.1|2030.1|2037.1|2031.1|2034.9|2028.9|19
1582701600000|2020-02-26 07:20:00|2036.4|2030.4|2035|2029|2036.9|2030.9|2035|2029|16
1582701900000|2020-02-26 07:25:00|2034.8|2028.8|2035|2029|2035.8|2029.8|2033|2027|27
1582702200000|2020-02-26 07:30:00|2034.9|2028.9|2035.4|2029.4|2035.4|2029.4|2034.5|2028.5|7
1582702500000|2020-02-26 07:35:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|17
1582702800000|2020-02-26 07:40:00|2035.4|2029.4|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|5
1582703100000|2020-02-26 07:45:00|2036.3|2030.3|2036.5|2030.5|2036.9|2030.9|2034.8|2028.8|28
1582703400000|2020-02-26 07:50:00|2037.6|2031.6|2035.8|2029.8|2037.6|2031.6|2034.8|2028.8|19
1582703700000|2020-02-26 07:55:00|2036.5|2030.5|2045.3|2039.3|2045.3|2039.3|2035.5|2029.5|60
1582704000000|2020-02-26 08:00:00|2045|2039|2044.8|2038.8|2045|2039|2040.8|2034.8|53
1582704300000|2020-02-26 08:05:00|2044|2038|2046.9|2040.9|2047.8|2041.8|2043.6|2037.6|28
1582704600000|2020-02-26 08:10:00|2047.3|2041.3|2046.3|2040.3|2047.3|2041.3|2043.4|2037.4|49
1582704900000|2020-02-26 08:15:00|2044.8|2038.8|2047.3|2041.3|2047.8|2041.8|2044.8|2038.8|44
1582705200000|2020-02-26 08:20:00|2047.5|2041.5|2046.9|2040.9|2048|2042|2046.3|2040.3|51
1582705500000|2020-02-26 08:25:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.3|2040.3|22
1582705800000|2020-02-26 08:30:00|2047.8|2041.8|2048.3|2042.3|2049|2043|2047.4|2041.4|36
1582706100000|2020-02-26 08:35:00|2048|2042|2048.5|2042.5|2048.8|2042.8|2046.3|2040.3|36
1582706400000|2020-02-26 08:40:00|2048.3|2042.3|2048|2042|2048.5|2042.5|2045.8|2039.8|29
1582706700000|2020-02-26 08:45:00|2047.8|2041.8|2044|2038|2048.3|2042.3|2044|2038|31
1582707000000|2020-02-26 08:50:00|2044.8|2038.8|2048|2042|2048.5|2042.5|2044.8|2038.8|22
1582707300000|2020-02-26 08:55:00|2046.8|2040.8|2046|2040|2047.8|2041.8|2045.8|2039.8|17
1582707600000|2020-02-26 09:00:00|2045.8|2039.8|2041.8|2035.8|2045.8|2039.8|2040.8|2034.8|68
1582707900000|2020-02-26 09:05:00|2041.5|2035.5|2039.3|2033.3|2042.8|2036.8|2039.3|2033.3|59
1582708200000|2020-02-26 09:10:00|2039|2033|2041.5|2035.5|2041.5|2035.5|2036.3|2030.3|51
1582708500000|2020-02-26 09:15:00|2041.3|2035.3|2043.5|2037.5|2044.5|2038.5|2039.3|2033.3|45
1582708800000|2020-02-26 09:20:00|2043.3|2037.3|2039.5|2033.5|2043.8|2037.8|2039|2033|53
1582709100000|2020-02-26 09:25:00|2040|2034|2042.1|2036.1|2042.1|2036.1|2040|2034|19
1582709400000|2020-02-26 09:30:00|2042.3|2036.3|2043.8|2037.8|2044.3|2038.3|2040|2034|37
1582709700000|2020-02-26 09:35:00|2044|2038|2044|2038|2044.3|2038.3|2038.3|2032.3|44
1582710000000|2020-02-26 09:40:00|2043.8|2037.8|2042.5|2036.5|2045.3|2039.3|2042.5|2036.5|19
1582710300000|2020-02-26 09:45:00|2042.8|2036.8|2043.5|2037.5|2045|2039|2042.8|2036.8|18
1582710600000|2020-02-26 09:50:00|2043.8|2037.8|2047|2041|2047.8|2041.8|2043.5|2037.5|28
1582710900000|2020-02-26 09:55:00|2046.5|2040.5|2045.8|2039.8|2046.5|2040.5|2044.8|2038.8|11
1582711200000|2020-02-26 10:00:00|2045.9|2039.9|2047.3|2041.3|2048.3|2042.3|2045.9|2039.9|32
1582711500000|2020-02-26 10:05:00|2047.5|2041.5|2046.8|2040.8|2047.6|2041.6|2046.8|2040.8|9
1582711800000|2020-02-26 10:10:00|2047|2041|2045|2039|2047.3|2041.3|2044.6|2038.6|38
1582712100000|2020-02-26 10:15:00|2045.5|2039.5|2045.3|2039.3|2046.9|2040.9|2045.1|2039.1|35
1582712400000|2020-02-26 10:20:00|2045.5|2039.5|2046.1|2040.1|2046.6|2040.6|2045.5|2039.5|22
1582712700000|2020-02-26 10:25:00|2046.3|2040.3|2045.8|2039.8|2046.6|2040.6|2045.5|2039.5|19
1582713000000|2020-02-26 10:30:00|2045.5|2039.5|2041|2035|2045.8|2039.8|2040.8|2034.8|36
1582713300000|2020-02-26 10:35:00|2040.8|2034.8|2039.5|2033.5|2040.8|2034.8|2039.3|2033.3|22
1582713600000|2020-02-26 10:40:00|2039.8|2033.8|2040.1|2034.1|2040.3|2034.3|2037.1|2031.1|42
1582713900000|2020-02-26 10:45:00|2039.9|2033.9|2039.8|2033.8|2040.5|2034.5|2036.5|2030.5|26
1582714200000|2020-02-26 10:50:00|2040|2034|2040|2034|2040.3|2034.3|2039|2033|15
1582714500000|2020-02-26 10:55:00|2039.8|2033.8|2039|2033|2041.5|2035.5|2038.5|2032.5|18
1582714800000|2020-02-26 11:00:00|2039.1|2033.1|2038.3|2032.3|2039.1|2033.1|2038.3|2032.3|8
1582715100000|2020-02-26 11:05:00|2038.4|2032.4|2039.5|2033.5|2039.8|2033.8|2038.4|2032.4|14
1582715400000|2020-02-26 11:10:00|2039.3|2033.3|2039.3|2033.3|2039.9|2033.9|2039.3|2033.3|7
1582715700000|2020-02-26 11:15:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.5|2033.5|2
1582716000000|2020-02-26 11:20:00|2039.8|2033.8|2040.1|2034.1|2040.9|2034.9|2039.8|2033.8|10
1582716300000|2020-02-26 11:25:00|2040.4|2034.4|2040.9|2034.9|2041.6|2035.6|2040.4|2034.4|12
1582716600000|2020-02-26 11:30:00|2041.1|2035.1|2040.9|2034.9|2041.9|2035.9|2040.9|2034.9|11
1582716900000|2020-02-26 11:35:00|2040.6|2034.6|2043.4|2037.4|2043.4|2037.4|2040.1|2034.1|16
1582717200000|2020-02-26 11:40:00|2043.1|2037.1|2042.4|2036.4|2043.6|2037.6|2042.4|2036.4|10
1582717500000|2020-02-26 11:45:00|2042.1|2036.1|2042.9|2036.9|2042.9|2036.9|2040.4|2034.4|14
1582717800000|2020-02-26 11:50:00|2042.6|2036.6|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|4
1582718100000|2020-02-26 11:55:00|2042.1|2036.1|2043.1|2037.1|2043.9|2037.9|2041.9|2035.9|26
1582718400000|2020-02-26 12:00:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2042.9|2036.9|16
1582718700000|2020-02-26 12:05:00|2044.4|2038.4|2046.1|2040.1|2046.1|2040.1|2043.4|2037.4|33
1582719000000|2020-02-26 12:10:00|2045.9|2039.9|2044.6|2038.6|2046.1|2040.1|2044.6|2038.6|13
1582719300000|2020-02-26 12:15:00|2044.4|2038.4|2042.4|2036.4|2044.4|2038.4|2041.6|2035.6|23
1582719600000|2020-02-26 12:20:00|2041.9|2035.9|2040.6|2034.6|2041.9|2035.9|2040.6|2034.6|23
1582719900000|2020-02-26 12:25:00|2040.4|2034.4|2041.9|2035.9|2042.1|2036.1|2039.9|2033.9|29
1582720200000|2020-02-26 12:30:00|2042.1|2036.1|2041.6|2035.6|2043.1|2037.1|2041.4|2035.4|18
1582720500000|2020-02-26 12:35:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|26
1582720800000|2020-02-26 12:40:00|2039.9|2033.9|2040.6|2034.6|2041.1|2035.1|2039.9|2033.9|22
1582721100000|2020-02-26 12:45:00|2040.9|2034.9|2041.9|2035.9|2042.6|2036.6|2040.9|2034.9|17
1582721400000|2020-02-26 12:50:00|2041.6|2035.6|2034.6|2028.6|2041.6|2035.6|2034.4|2028.4|44
1582721700000|2020-02-26 12:55:00|2034.9|2028.9|2039.4|2033.4|2041.1|2035.1|2034.9|2028.9|56
1582722000000|2020-02-26 13:00:00|2039.1|2033.1|2038.4|2032.4|2039.6|2033.6|2038.4|2032.4|32
1582722300000|2020-02-26 13:05:00|2038.1|2032.1|2034.4|2028.4|2038.1|2032.1|2034.4|2028.4|28
1582722600000|2020-02-26 13:10:00|2034.1|2028.1|2033.1|2027.1|2036.6|2030.6|2033.1|2027.1|25
1582722900000|2020-02-26 13:15:00|2032.9|2026.9|2036.9|2030.9|2036.9|2030.9|2032.6|2026.6|33
1582723200000|2020-02-26 13:20:00|2036.6|2030.6|2039.1|2033.1|2039.6|2033.6|2036.4|2030.4|43
1582723500000|2020-02-26 13:25:00|2039.4|2033.4|2038.9|2032.9|2040.9|2034.9|2038.1|2032.1|45
1582723800000|2020-02-26 13:30:00|2040.4|2034.4|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|55
1582724100000|2020-02-26 13:35:00|2045.1|2039.1|2044.9|2038.9|2046.6|2040.6|2042.9|2036.9|49
1582724400000|2020-02-26 13:40:00|2045.4|2039.4|2043.1|2037.1|2046.1|2040.1|2042.6|2036.6|44
1582724700000|2020-02-26 13:45:00|2043.4|2037.4|2045.9|2039.9|2046.6|2040.6|2043.4|2037.4|29
1582725000000|2020-02-26 13:50:00|2046.1|2040.1|2049.9|2043.9|2049.9|2043.9|2046.1|2040.1|18
1582725300000|2020-02-26 13:55:00|2050.1|2044.1|2052.6|2046.6|2053.1|2047.1|2048.9|2042.9|56
1582725600000|2020-02-26 14:00:00|2053.9|2047.9|2053.1|2047.1|2053.9|2047.9|2049.6|2043.6|72
1582725900000|2020-02-26 14:05:00|2052.9|2046.9|2051.9|2045.9|2054.1|2048.1|2050.4|2044.4|53
1582726200000|2020-02-26 14:10:00|2051.6|2045.6|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|31
1582726500000|2020-02-26 14:15:00|2051.9|2045.9|2056.1|2050.1|2057.4|2051.4|2051.6|2045.6|37
1582726800000|2020-02-26 14:20:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.4|2049.4|25
1582727100000|2020-02-26 14:25:00|2055.4|2049.4|2054.1|2048.1|2055.6|2049.6|2054.1|2048.1|27
1582727400000|2020-02-26 14:30:00|2053.9|2047.9|2053.1|2047.1|2054.6|2048.6|2052.9|2046.9|45
1582727700000|2020-02-26 14:35:00|2053.4|2047.4|2056.1|2050.1|2056.6|2050.6|2053.1|2047.1|22
1582728000000|2020-02-26 14:40:00|2055.9|2049.9|2060.6|2054.6|2061.9|2055.9|2055.4|2049.4|66
1582728300000|2020-02-26 14:45:00|2060.9|2054.9|2062.4|2056.4|2062.6|2056.6|2060.4|2054.4|54
1582728600000|2020-02-26 14:50:00|2062.1|2056.1|2063.6|2057.6|2063.9|2057.9|2060.9|2054.9|40
1582728900000|2020-02-26 14:55:00|2063.4|2057.4|2066.6|2060.6|2066.9|2060.9|2062.9|2056.9|40
1582729200000|2020-02-26 15:00:00|2066.9|2060.9|2063.6|2057.6|2066.9|2060.9|2063.6|2057.6|42
1582729500000|2020-02-26 15:05:00|2063.4|2057.4|2064.4|2058.4|2065.9|2059.9|2063.4|2057.4|45
1582729800000|2020-02-26 15:10:00|2064.1|2058.1|2066.1|2060.1|2066.4|2060.4|2062.1|2056.1|46
1582730100000|2020-02-26 15:15:00|2065.6|2059.6|2066.4|2060.4|2070.6|2064.6|2063.9|2057.9|60
1582730400000|2020-02-26 15:20:00|2066.1|2060.1|2064.4|2058.4|2066.9|2060.9|2063.6|2057.6|36
1582730700000|2020-02-26 15:25:00|2064.6|2058.6|2062.6|2056.6|2066.9|2060.9|2062.1|2056.1|42
1582731000000|2020-02-26 15:30:00|2062.9|2056.9|2055.4|2049.4|2062.9|2056.9|2055.1|2049.1|65
1582731300000|2020-02-26 15:35:00|2054.9|2048.9|2058.9|2052.9|2059.4|2053.4|2054.9|2048.9|36
1582731600000|2020-02-26 15:40:00|2059.1|2053.1|2057.6|2051.6|2060.1|2054.1|2056.1|2050.1|62
1582731900000|2020-02-26 15:45:00|2057.4|2051.4|2063.6|2057.6|2064.6|2058.6|2057.1|2051.1|92
1582732200000|2020-02-26 15:50:00|2063.1|2057.1|2065.1|2059.1|2067.1|2061.1|2062.6|2056.6|83
1582732500000|2020-02-26 15:55:00|2064.9|2058.9|2052.1|2046.1|2066.4|2060.4|2051.4|2045.4|118
1582732800000|2020-02-26 16:00:00|2052.6|2046.6|2049.6|2043.6|2053.6|2047.6|2049.6|2043.6|69
1582733100000|2020-02-26 16:05:00|2049.9|2043.9|2048.4|2042.4|2049.9|2043.9|2045.4|2039.4|40
1582733400000|2020-02-26 16:10:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2045.9|2039.9|30
1582733700000|2020-02-26 16:15:00|2048.9|2042.9|2048.6|2042.6|2050.4|2044.4|2047.1|2041.1|28
1582734000000|2020-02-26 16:20:00|2048.9|2042.9|2049.6|2043.6|2049.6|2043.6|2047.1|2041.1|38
1582734300000|2020-02-26 16:25:00|2049.9|2043.9|2048.6|2042.6|2051.4|2045.4|2048.6|2042.6|19
1582734600000|2020-02-26 16:30:00|2048.1|2042.1|2049.4|2043.4|2051.4|2045.4|2048.1|2042.1|31
1582734900000|2020-02-26 16:35:00|2048.9|2042.9|2048.1|2042.1|2049.4|2043.4|2046.6|2040.6|28
1582735200000|2020-02-26 16:40:00|2047.9|2041.9|2046.6|2040.6|2047.9|2041.9|2046.1|2040.1|16
1582735500000|2020-02-26 16:45:00|2047.6|2041.6|2047.6|2041.6|2048.4|2042.4|2047.1|2041.1|14
1582735800000|2020-02-26 16:50:00|2048.1|2042.1|2051.1|2045.1|2052.4|2046.4|2048.1|2042.1|10
1582736100000|2020-02-26 16:55:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2049.1|2043.1|10
1582736400000|2020-02-26 17:00:00|2050.9|2044.9|2049.9|2043.9|2052.4|2046.4|2049.9|2043.9|13
1582736700000|2020-02-26 17:05:00|2050.1|2044.1|2050.4|2044.4|2050.6|2044.6|2049.6|2043.6|12
1582737000000|2020-02-26 17:10:00|2050.6|2044.6|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|11
1582737600000|2020-02-26 17:20:00|2048.4|2042.4|2049.6|2043.6|2049.6|2043.6|2047.9|2041.9|21
1582737900000|2020-02-26 17:25:00|2049.4|2043.4|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|3
1582738200000|2020-02-26 17:30:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2049.1|2043.1|3
1582738500000|2020-02-26 17:35:00|2050.1|2044.1|2051.6|2045.6|2052.4|2046.4|2050.1|2044.1|8
1582738800000|2020-02-26 17:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|7
1582739100000|2020-02-26 17:45:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2050.6|2044.6|5
1582739700000|2020-02-26 17:55:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1582765200000|2020-02-27 01:00:00|2055.6|2049.6|2053.6|2047.6|2055.6|2049.6|2052.1|2046.1|45
1582765500000|2020-02-27 01:05:00|2053.4|2047.4|2049.9|2043.9|2055.1|2049.1|2049.9|2043.9|46
1582765800000|2020-02-27 01:10:00|2050.1|2044.1|2052.1|2046.1|2052.1|2046.1|2049.9|2043.9|48
1582766100000|2020-02-27 01:15:00|2051.6|2045.6|2055.9|2049.9|2056.6|2050.6|2051.4|2045.4|57
1582766400000|2020-02-27 01:20:00|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2054.9|2048.9|45
1582766700000|2020-02-27 01:25:00|2055.6|2049.6|2055.6|2049.6|2056.4|2050.4|2053.6|2047.6|32
1582767000000|2020-02-27 01:30:00|2055.9|2049.9|2052.6|2046.6|2055.9|2049.9|2052.6|2046.6|10
1582767300000|2020-02-27 01:35:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2051.9|2045.9|41
1582767600000|2020-02-27 01:40:00|2053.9|2047.9|2054.6|2048.6|2054.9|2048.9|2053.9|2047.9|14
1582767900000|2020-02-27 01:45:00|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|3
1582768200000|2020-02-27 01:50:00|2054.4|2048.4|2053.6|2047.6|2054.9|2048.9|2053.4|2047.4|28
1582768500000|2020-02-27 01:55:00|2053.9|2047.9|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|15
1582768800000|2020-02-27 02:00:00|2054.4|2048.4|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|15
1582769100000|2020-02-27 02:05:00|2054.4|2048.4|2055.6|2049.6|2055.9|2049.9|2053.6|2047.6|22
1582769400000|2020-02-27 02:10:00|2055.4|2049.4|2056.1|2050.1|2057.1|2051.1|2055.1|2049.1|17
1582769700000|2020-02-27 02:15:00|2055.9|2049.9|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|5
1582770000000|2020-02-27 02:20:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1582770300000|2020-02-27 02:25:00|2054.4|2048.4|2054.1|2048.1|2054.8|2048.8|2053.9|2047.9|6
1582770600000|2020-02-27 02:30:00|2053.9|2047.9|2055.4|2049.4|2055.6|2049.6|2053.4|2047.4|18
1582770900000|2020-02-27 02:35:00|2055.6|2049.6|2057.4|2051.4|2057.4|2051.4|2055.6|2049.6|8
1582771200000|2020-02-27 02:40:00|2056.9|2050.9|2055.6|2049.6|2057.1|2051.1|2055.4|2049.4|26
1582771500000|2020-02-27 02:45:00|2055.9|2049.9|2056.1|2050.1|2057.1|2051.1|2055.9|2049.9|18
1582771800000|2020-02-27 02:50:00|2055.9|2049.9|2055.1|2049.1|2056.4|2050.4|2054.9|2048.9|30
1582772100000|2020-02-27 02:55:00|2055.4|2049.4|2055.4|2049.4|2055.9|2049.9|2055.1|2049.1|7
1582772400000|2020-02-27 03:00:00|2055.6|2049.6|2057.1|2051.1|2057.1|2051.1|2055.6|2049.6|13
1582772700000|2020-02-27 03:05:00|2057.4|2051.4|2056.9|2050.9|2057.6|2051.6|2056.9|2050.9|9
1582773000000|2020-02-27 03:10:00|2056.4|2050.4|2055.9|2049.9|2056.6|2050.6|2055.4|2049.4|23
1582773300000|2020-02-27 03:15:00|2055.6|2049.6|2054.9|2048.9|2055.9|2049.9|2052.9|2046.9|27
1582773600000|2020-02-27 03:20:00|2055.1|2049.1|2053.9|2047.9|2055.6|2049.6|2053.6|2047.6|9
1582773900000|2020-02-27 03:25:00|2054.1|2048.1|2055.4|2049.4|2055.6|2049.6|2054.1|2048.1|4
1582774200000|2020-02-27 03:30:00|2055.1|2049.1|2049.6|2043.6|2055.1|2049.1|2049.6|2043.6|39
1582774500000|2020-02-27 03:35:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.4|2043.4|4
1582774800000|2020-02-27 03:40:00|2049.9|2043.9|2049.9|2043.9|2050.1|2044.1|2049.4|2043.4|5
1582775100000|2020-02-27 03:45:00|2050.1|2044.1|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|7
1582775400000|2020-02-27 03:50:00|2050.4|2044.4|2050.6|2044.6|2051.1|2045.1|2049.9|2043.9|8
1582775700000|2020-02-27 03:55:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1582776000000|2020-02-27 04:00:00|2050.9|2044.9|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|7
1582776600000|2020-02-27 04:10:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|8
1582776900000|2020-02-27 04:15:00|2051.1|2045.1|2050.1|2044.1|2051.1|2045.1|2050.1|2044.1|5
1582777200000|2020-02-27 04:20:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|8
1582777500000|2020-02-27 04:25:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2049.9|2043.9|12
1582777800000|2020-02-27 04:30:00|2050.9|2044.9|2049.9|2043.9|2050.9|2044.9|2049.6|2043.6|5
1582778100000|2020-02-27 04:35:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2049.1|2043.1|5
1582778400000|2020-02-27 04:40:00|2048.9|2042.9|2047.6|2041.6|2048.9|2042.9|2047.1|2041.1|18
1582778700000|2020-02-27 04:45:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2047.4|2041.4|9
1582779000000|2020-02-27 04:50:00|2047.9|2041.9|2046.4|2040.4|2048.1|2042.1|2045.4|2039.4|16
1582779300000|2020-02-27 04:55:00|2046.6|2040.6|2045.9|2039.9|2047.1|2041.1|2044.6|2038.6|15
1582779600000|2020-02-27 05:00:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|7
1582779900000|2020-02-27 05:05:00|2047.1|2041.1|2047.1|2041.1|2048.4|2042.4|2046.9|2040.9|19
1582780200000|2020-02-27 05:10:00|2047.9|2041.9|2046.9|2040.9|2048.9|2042.9|2046.4|2040.4|26
1582780500000|2020-02-27 05:15:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1582780800000|2020-02-27 05:20:00|2047.1|2041.1|2047.4|2041.4|2047.9|2041.9|2046.9|2040.9|9
1582781100000|2020-02-27 05:25:00|2046.9|2040.9|2047.1|2041.1|2048.9|2042.9|2046.6|2040.6|25
1582781400000|2020-02-27 05:30:00|2048.4|2042.4|2048.1|2042.1|2050.1|2044.1|2046.6|2040.6|113
1582781700000|2020-02-27 05:35:00|2048.4|2042.4|2050.9|2044.9|2051.9|2045.9|2048.1|2042.1|50
1582782000000|2020-02-27 05:40:00|2050.6|2044.6|2050.4|2044.4|2052.4|2046.4|2050.4|2044.4|21
1582782300000|2020-02-27 05:45:00|2050.1|2044.1|2051.4|2045.4|2051.4|2045.4|2049.6|2043.6|22
1582782600000|2020-02-27 05:50:00|2051.9|2045.9|2052.4|2046.4|2052.9|2046.9|2051.4|2045.4|24
1582782900000|2020-02-27 05:55:00|2052.1|2046.1|2052.4|2046.4|2052.6|2046.6|2050.9|2044.9|27
1582783200000|2020-02-27 06:00:00|2052.6|2046.6|2051.6|2045.6|2053.9|2047.9|2051.4|2045.4|24
1582783500000|2020-02-27 06:05:00|2051.1|2045.1|2052.1|2046.1|2052.1|2046.1|2050.6|2044.6|23
1582783800000|2020-02-27 06:10:00|2051.9|2045.9|2051.6|2045.6|2052.4|2046.4|2051.1|2045.1|9
1582784100000|2020-02-27 06:15:00|2051.4|2045.4|2051.9|2045.9|2052.6|2046.6|2051.1|2045.1|38
1582784400000|2020-02-27 06:20:00|2051.4|2045.4|2052.6|2046.6|2052.6|2046.6|2051.1|2045.1|18
1582784700000|2020-02-27 06:25:00|2052.4|2046.4|2053.4|2047.4|2053.9|2047.9|2052.1|2046.1|45
1582785000000|2020-02-27 06:30:00|2053.1|2047.1|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|48
1582785300000|2020-02-27 06:35:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.1|2044.1|43
1582785600000|2020-02-27 06:40:00|2050.4|2044.4|2051.6|2045.6|2051.6|2045.6|2050.4|2044.4|24
1582785900000|2020-02-27 06:45:00|2051.1|2045.1|2051.4|2045.4|2053.1|2047.1|2050.9|2044.9|83
1582786200000|2020-02-27 06:50:00|2051.1|2045.1|2048.4|2042.4|2051.6|2045.6|2047.4|2041.4|38
1582786500000|2020-02-27 06:55:00|2048.6|2042.6|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|33
1582786800000|2020-02-27 07:00:00|2048.9|2042.9|2056.1|2050.1|2056.6|2050.6|2048.9|2042.9|35
1582787100000|2020-02-27 07:05:00|2055.9|2049.9|2056.9|2050.9|2057.4|2051.4|2055.4|2049.4|17
1582787400000|2020-02-27 07:10:00|2057.1|2051.1|2057.1|2051.1|2058.6|2052.6|2055.6|2049.6|32
1582787700000|2020-02-27 07:15:00|2057.4|2051.4|2059.1|2053.1|2059.1|2053.1|2057.4|2051.4|4
1582788000000|2020-02-27 07:20:00|2058.1|2052.1|2058.1|2052.1|2059.4|2053.4|2057.6|2051.6|20
1582788300000|2020-02-27 07:25:00|2058.4|2052.4|2055.4|2049.4|2058.6|2052.6|2054.9|2048.9|16
1582788600000|2020-02-27 07:30:00|2055.6|2049.6|2056.9|2050.9|2056.9|2050.9|2054.6|2048.6|28
1582788900000|2020-02-27 07:35:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|11
1582789200000|2020-02-27 07:40:00|2056.6|2050.6|2053.6|2047.6|2056.6|2050.6|2051.6|2045.6|25
1582789500000|2020-02-27 07:45:00|2053.4|2047.4|2053.1|2047.1|2054.1|2048.1|2051.4|2045.4|17
1582789800000|2020-02-27 07:50:00|2052.9|2046.9|2054.9|2048.9|2055.4|2049.4|2052.4|2046.4|10
1582790100000|2020-02-27 07:55:00|2055.9|2049.9|2059.4|2053.4|2059.6|2053.6|2055.9|2049.9|26
1582790400000|2020-02-27 08:00:00|2059.1|2053.1|2049.6|2043.6|2059.4|2053.4|2046.1|2040.1|76
1582790700000|2020-02-27 08:05:00|2050.4|2044.4|2044.9|2038.9|2050.6|2044.6|2044.9|2038.9|51
1582791000000|2020-02-27 08:10:00|2044.6|2038.6|2041.9|2035.9|2044.9|2038.9|2041.4|2035.4|45
1582791300000|2020-02-27 08:15:00|2041.6|2035.6|2043.1|2037.1|2045.4|2039.4|2041.4|2035.4|39
1582791600000|2020-02-27 08:20:00|2042.9|2036.9|2038.9|2032.9|2044.4|2038.4|2037.9|2031.9|40
1582791900000|2020-02-27 08:25:00|2039.1|2033.1|2038.4|2032.4|2039.4|2033.4|2037.1|2031.1|21
1582792200000|2020-02-27 08:30:00|2038.1|2032.1|2037.6|2031.6|2038.6|2032.6|2036.1|2030.1|45
1582792500000|2020-02-27 08:35:00|2037.4|2031.4|2040.9|2034.9|2040.9|2034.9|2036.9|2030.9|50
1582792800000|2020-02-27 08:40:00|2040.6|2034.6|2040.4|2034.4|2041.4|2035.4|2039.1|2033.1|32
1582793100000|2020-02-27 08:45:00|2040.1|2034.1|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|32
1582793400000|2020-02-27 08:50:00|2040.4|2034.4|2039.4|2033.4|2040.9|2034.9|2038.1|2032.1|25
1582793700000|2020-02-27 08:55:00|2039.1|2033.1|2040.1|2034.1|2041.9|2035.9|2038.1|2032.1|31
1582794000000|2020-02-27 09:00:00|2039.9|2033.9|2045.4|2039.4|2048.4|2042.4|2038.6|2032.6|55
1582794300000|2020-02-27 09:05:00|2045.1|2039.1|2045.6|2039.6|2047.4|2041.4|2042.4|2036.4|33
1582794600000|2020-02-27 09:10:00|2045.4|2039.4|2040.9|2034.9|2045.4|2039.4|2040.9|2034.9|32
1582794900000|2020-02-27 09:15:00|2040.6|2034.6|2039.1|2033.1|2041.4|2035.4|2038.9|2032.9|20
1582795200000|2020-02-27 09:20:00|2038.9|2032.9|2042.6|2036.6|2042.6|2036.6|2038.1|2032.1|28
1582795500000|2020-02-27 09:25:00|2043.4|2037.4|2040.6|2034.6|2044.9|2038.9|2040.1|2034.1|25
1582795800000|2020-02-27 09:30:00|2040.9|2034.9|2041.4|2035.4|2043.6|2037.6|2040.9|2034.9|38
1582796100000|2020-02-27 09:35:00|2040.6|2034.6|2037.9|2031.9|2040.6|2034.6|2037.9|2031.9|33
1582796400000|2020-02-27 09:40:00|2037.6|2031.6|2038.4|2032.4|2038.6|2032.6|2037.6|2031.6|18
1582796700000|2020-02-27 09:45:00|2038.6|2032.6|2044.9|2038.9|2045.1|2039.1|2038.4|2032.4|30
1582797000000|2020-02-27 09:50:00|2044.6|2038.6|2040.4|2034.4|2044.6|2038.6|2038.4|2032.4|31
1582797300000|2020-02-27 09:55:00|2040.1|2034.1|2042.4|2036.4|2043.1|2037.1|2039.6|2033.6|21
1582797600000|2020-02-27 10:00:00|2042.6|2036.6|2040.6|2034.6|2044.6|2038.6|2040.6|2034.6|16
1582797900000|2020-02-27 10:05:00|2040.1|2034.1|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|15
1582798200000|2020-02-27 10:10:00|2038.6|2032.6|2041.4|2035.4|2042.4|2036.4|2038.6|2032.6|23
1582798500000|2020-02-27 10:15:00|2042.1|2036.1|2037.4|2031.4|2042.1|2036.1|2036.4|2030.4|25
1582798800000|2020-02-27 10:20:00|2036.6|2030.6|2036.1|2030.1|2036.6|2030.6|2036.1|2030.1|8
1582799100000|2020-02-27 10:25:00|2036.6|2030.6|2039.1|2033.1|2039.1|2033.1|2036.6|2030.6|12
1582799400000|2020-02-27 10:30:00|2038.9|2032.9|2038.4|2032.4|2038.9|2032.9|2037.9|2031.9|11
1582799700000|2020-02-27 10:35:00|2038.6|2032.6|2037.4|2031.4|2039.6|2033.6|2037.1|2031.1|19
1582800000000|2020-02-27 10:40:00|2037.1|2031.1|2036.9|2030.9|2037.4|2031.4|2036.1|2030.1|14
1582800300000|2020-02-27 10:45:00|2036.6|2030.6|2038.1|2032.1|2038.6|2032.6|2035.1|2029.1|25
1582800600000|2020-02-27 10:50:00|2037.9|2031.9|2035.9|2029.9|2037.9|2031.9|2035.9|2029.9|14
1582800900000|2020-02-27 10:55:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.6|2029.6|16
1582801200000|2020-02-27 11:00:00|2036.6|2030.6|2036.4|2030.4|2036.9|2030.9|2035.1|2029.1|17
1582801500000|2020-02-27 11:05:00|2036.1|2030.1|2034.6|2028.6|2036.1|2030.1|2034.6|2028.6|9
1582801800000|2020-02-27 11:10:00|2034.9|2028.9|2035.6|2029.6|2036.1|2030.1|2034.9|2028.9|15
1582802100000|2020-02-27 11:15:00|2035.9|2029.9|2035.6|2029.6|2036.1|2030.1|2035.6|2029.6|10
1582802400000|2020-02-27 11:20:00|2035.9|2029.9|2034.4|2028.4|2037.1|2031.1|2034.4|2028.4|17
1582802700000|2020-02-27 11:25:00|2034.1|2028.1|2031.9|2025.9|2034.1|2028.1|2031.9|2025.9|17
1582803000000|2020-02-27 11:30:00|2031.6|2025.6|2030.4|2024.4|2032.9|2026.9|2030.1|2024.1|24
1582803300000|2020-02-27 11:35:00|2030.1|2024.1|2029.6|2023.6|2030.9|2024.9|2028.6|2022.6|48
1582803600000|2020-02-27 11:40:00|2029.9|2023.9|2031.4|2025.4|2031.4|2025.4|2029.9|2023.9|14
1582803900000|2020-02-27 11:45:00|2031.6|2025.6|2030.6|2024.6|2033.1|2027.1|2030.4|2024.4|23
1582804200000|2020-02-27 11:50:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.1|2024.1|21
1582804500000|2020-02-27 11:55:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2028.1|2022.1|22
1582804800000|2020-02-27 12:00:00|2028.4|2022.4|2028.1|2022.1|2028.9|2022.9|2027.4|2021.4|16
1582805100000|2020-02-27 12:05:00|2028.4|2022.4|2023.9|2017.9|2028.6|2022.6|2023.1|2017.1|43
1582805400000|2020-02-27 12:10:00|2023.6|2017.6|2021|2015|2023.6|2017.6|2020.1|2014.1|31
1582805700000|2020-02-27 12:15:00|2020.8|2014.8|2024.6|2018.6|2024.6|2018.6|2020.4|2014.4|22
1582806000000|2020-02-27 12:20:00|2024.4|2018.4|2020.6|2014.6|2024.4|2018.4|2020.4|2014.4|22
1582806300000|2020-02-27 12:25:00|2021.9|2015.9|2019.4|2013.4|2022.1|2016.1|2019.4|2013.4|21
1582806600000|2020-02-27 12:30:00|2018.6|2012.6|2017.6|2011.6|2018.6|2012.6|2016.6|2010.6|50
1582806900000|2020-02-27 12:35:00|2017.9|2011.9|2018.1|2012.1|2018.6|2012.6|2017.4|2011.4|22
1582807200000|2020-02-27 12:40:00|2017.9|2011.9|2021.6|2015.6|2021.6|2015.6|2017.1|2011.1|36
1582807500000|2020-02-27 12:45:00|2021.9|2015.9|2020.9|2014.9|2022.4|2016.4|2020.4|2014.4|47
1582807800000|2020-02-27 12:50:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|19
1582808100000|2020-02-27 12:55:00|2020.6|2014.6|2014.9|2008.9|2020.6|2014.6|2014.6|2008.6|35
1582808400000|2020-02-27 13:00:00|2015.1|2009.1|2014.1|2008.1|2016.6|2010.6|2013.1|2007.1|44
1582808700000|2020-02-27 13:05:00|2013.9|2007.9|2013.9|2007.9|2014.9|2008.9|2010.6|2004.6|67
1582809000000|2020-02-27 13:10:00|2013.6|2007.6|2016.6|2010.6|2017.1|2011.1|2012.9|2006.9|60
1582809300000|2020-02-27 13:15:00|2016.4|2010.4|2012.9|2006.9|2016.4|2010.4|2012.1|2006.1|42
1582809600000|2020-02-27 13:20:00|2012.6|2006.6|2010.6|2004.6|2012.6|2006.6|2010.1|2004.1|61
1582809900000|2020-02-27 13:25:00|2011.6|2005.6|2010.6|2004.6|2012.6|2006.6|2010.1|2004.1|34
1582810200000|2020-02-27 13:30:00|2010.4|2004.4|2013.6|2007.6|2013.9|2007.9|2010.1|2004.1|28
1582810500000|2020-02-27 13:35:00|2013.9|2007.9|2013.1|2007.1|2014.6|2008.6|2011.4|2005.4|53
1582810800000|2020-02-27 13:40:00|2013.4|2007.4|2014.1|2008.1|2014.4|2008.4|2013.1|2007.1|11
1582811100000|2020-02-27 13:45:00|2013.9|2007.9|2014.4|2008.4|2014.4|2008.4|2012.4|2006.4|19
1582811400000|2020-02-27 13:50:00|2014.6|2008.6|2017.9|2011.9|2018.1|2012.1|2014.4|2008.4|39
1582811700000|2020-02-27 13:55:00|2018.1|2012.1|2016.9|2010.9|2020.4|2014.4|2016.1|2010.1|56
1582812000000|2020-02-27 14:00:00|2016.6|2010.6|2011.9|2005.9|2016.9|2010.9|2011.6|2005.6|46
1582812300000|2020-02-27 14:05:00|2012.1|2006.1|2011.9|2005.9|2014.1|2008.1|2011.4|2005.4|42
1582812600000|2020-02-27 14:10:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2008.1|2002.1|41
1582812900000|2020-02-27 14:15:00|2012.4|2006.4|2012.6|2006.6|2013.1|2007.1|2009.9|2003.9|41
1582813200000|2020-02-27 14:20:00|2012.4|2006.4|2009.1|2003.1|2012.4|2006.4|2009.1|2003.1|29
1582813500000|2020-02-27 14:25:00|2009.6|2003.6|2011.6|2005.6|2011.6|2005.6|2009.6|2003.6|18
1582813800000|2020-02-27 14:30:00|2011.4|2005.4|2011.9|2005.9|2013.1|2007.1|2009.4|2003.4|30
1582814100000|2020-02-27 14:35:00|2011.6|2005.6|2015.1|2009.1|2015.1|2009.1|2010.6|2004.6|27
1582814400000|2020-02-27 14:40:00|2015.4|2009.4|2015.1|2009.1|2019.4|2013.4|2015.1|2009.1|54
1582814700000|2020-02-27 14:45:00|2014.9|2008.9|2013.4|2007.4|2014.9|2008.9|2011.9|2005.9|36
1582815000000|2020-02-27 14:50:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|23
1582815300000|2020-02-27 14:55:00|2014.6|2008.6|2015.9|2009.9|2016.9|2010.9|2013.6|2007.6|36
1582815600000|2020-02-27 15:00:00|2015.6|2009.6|2015.1|2009.1|2016.6|2010.6|2013.4|2007.4|43
1582815900000|2020-02-27 15:05:00|2015.4|2009.4|2012.4|2006.4|2015.4|2009.4|2011.6|2005.6|41
1582816200000|2020-02-27 15:10:00|2012.1|2006.1|2011.9|2005.9|2012.9|2006.9|2010.9|2004.9|32
1582816500000|2020-02-27 15:15:00|2011.4|2005.4|2011.4|2005.4|2013.1|2007.1|2010.6|2004.6|52
1582816800000|2020-02-27 15:20:00|2011.1|2005.1|2010.1|2004.1|2011.1|2005.1|2009.1|2003.1|34
1582817100000|2020-02-27 15:25:00|2009.9|2003.9|2009.9|2003.9|2010.6|2004.6|2008.9|2002.9|19
1582817400000|2020-02-27 15:30:00|2009.6|2003.6|2010.1|2004.1|2011.4|2005.4|2008.4|2002.4|50
1582817700000|2020-02-27 15:35:00|2009.6|2003.6|2011.4|2005.4|2012.1|2006.1|2008.4|2002.4|45
1582818000000|2020-02-27 15:40:00|2011.1|2005.1|2009.4|2003.4|2011.6|2005.6|2008.6|2002.6|56
1582818300000|2020-02-27 15:45:00|2009.6|2003.6|2009.6|2003.6|2012.6|2006.6|2009.4|2003.4|42
1582818600000|2020-02-27 15:50:00|2009.4|2003.4|2013.6|2007.6|2014.9|2008.9|2009.1|2003.1|42
1582818900000|2020-02-27 15:55:00|2014.1|2008.1|2020.1|2014.1|2020.1|2014.1|2009.4|2003.4|101
1582819200000|2020-02-27 16:00:00|2019.6|2013.6|2016.4|2010.4|2022.6|2016.6|2016.1|2010.1|108
1582819500000|2020-02-27 16:05:00|2016.6|2010.6|2022.1|2016.1|2022.6|2016.6|2016.1|2010.1|71
1582819800000|2020-02-27 16:10:00|2022.4|2016.4|2021.4|2015.4|2023.6|2017.6|2020.4|2014.4|50
1582820100000|2020-02-27 16:15:00|2021.1|2015.1|2019.6|2013.6|2021.4|2015.4|2019.1|2013.1|51
1582820400000|2020-02-27 16:20:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2019.6|2013.6|42
1582820700000|2020-02-27 16:25:00|2020.9|2014.9|2020.6|2014.6|2021.6|2015.6|2019.9|2013.9|27
1582821000000|2020-02-27 16:30:00|2020.4|2014.4|2022.1|2016.1|2023.4|2017.4|2019.9|2013.9|29
1582821300000|2020-02-27 16:35:00|2022.4|2016.4|2021.4|2015.4|2022.6|2016.6|2020.6|2014.6|18
1582821600000|2020-02-27 16:40:00|2021.1|2015.1|2022.6|2016.6|2023.6|2017.6|2021.1|2015.1|31
1582821900000|2020-02-27 16:45:00|2022.4|2016.4|2021.6|2015.6|2023.1|2017.1|2020.6|2014.6|43
1582822200000|2020-02-27 16:50:00|2021.4|2015.4|2023.4|2017.4|2023.4|2017.4|2021.4|2015.4|13
1582822500000|2020-02-27 16:55:00|2022.9|2016.9|2023.9|2017.9|2024.6|2018.6|2022.1|2016.1|43
1582822800000|2020-02-27 17:00:00|2024.6|2018.6|2026.6|2020.6|2026.6|2020.6|2023.6|2017.6|34
1582823100000|2020-02-27 17:05:00|2026.4|2020.4|2026.4|2020.4|2027.4|2021.4|2024.9|2018.9|40
1582823400000|2020-02-27 17:10:00|2026.6|2020.6|2029.1|2023.1|2029.1|2023.1|2026.4|2020.4|34
1582823700000|2020-02-27 17:15:00|2028.9|2022.9|2028.4|2022.4|2029.4|2023.4|2027.9|2021.9|17
1582824000000|2020-02-27 17:20:00|2028.1|2022.1|2023.9|2017.9|2028.4|2022.4|2023.6|2017.6|35
1582824300000|2020-02-27 17:25:00|2024.1|2018.1|2025.6|2019.6|2026.1|2020.1|2023.4|2017.4|22
1582824600000|2020-02-27 17:30:00|2025.9|2019.9|2027.6|2021.6|2028.6|2022.6|2025.9|2019.9|31
1582824900000|2020-02-27 17:35:00|2028.4|2022.4|2029.9|2023.9|2030.4|2024.4|2027.6|2021.6|33
1582825200000|2020-02-27 17:40:00|2029.6|2023.6|2029.1|2023.1|2030.4|2024.4|2028.9|2022.9|16
1582825500000|2020-02-27 17:45:00|2029.9|2023.9|2030.9|2024.9|2031.4|2025.4|2029.6|2023.6|24
1582825800000|2020-02-27 17:50:00|2030.6|2024.6|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|36
1582826100000|2020-02-27 17:55:00|2029.9|2023.9|2028.6|2022.6|2030.9|2024.9|2027.9|2021.9|40
1582851600000|2020-02-28 01:00:00|2025.4|2019.4|2011.6|2005.6|2025.4|2019.4|2010.1|2004.1|218
1582851900000|2020-02-28 01:05:00|2011.4|2005.4|2009.4|2003.4|2012.4|2006.4|2004.9|1998.9|212
1582852200000|2020-02-28 01:10:00|2010.6|2004.6|2006.4|2000.4|2011.1|2005.1|2003.6|1997.6|87
1582852500000|2020-02-28 01:15:00|2005.1|1999.1|2010.9|2004.9|2011.9|2005.9|2005.1|1999.1|82
1582852800000|2020-02-28 01:20:00|2010.6|2004.6|2011.1|2005.1|2012.6|2006.6|2009.4|2003.4|49
1582853100000|2020-02-28 01:25:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2007.4|2001.4|42
1582853400000|2020-02-28 01:30:00|2009.9|2003.9|2010.6|2004.6|2014.1|2008.1|2008.9|2002.9|87
1582853700000|2020-02-28 01:35:00|2010.9|2004.9|2012.4|2006.4|2012.4|2006.4|2010.6|2004.6|49
1582854000000|2020-02-28 01:40:00|2012.1|2006.1|2011.6|2005.6|2013.4|2007.4|2011.1|2005.1|32
1582854300000|2020-02-28 01:45:00|2011.9|2005.9|2014.9|2008.9|2015.1|2009.1|2010.4|2004.4|70
1582854600000|2020-02-28 01:50:00|2014.6|2008.6|2015.1|2009.1|2015.4|2009.4|2012.9|2006.9|86
1582854900000|2020-02-28 01:55:00|2014.9|2008.9|2016.9|2010.9|2017.4|2011.4|2013.9|2007.9|43
1582855200000|2020-02-28 02:00:00|2016.6|2010.6|2015.1|2009.1|2017.1|2011.1|2014.4|2008.4|53
1582855500000|2020-02-28 02:05:00|2014.9|2008.9|2013.4|2007.4|2014.9|2008.9|2013.4|2007.4|31
1582855800000|2020-02-28 02:10:00|2012.4|2006.4|2014.9|2008.9|2015.9|2009.9|2012.4|2006.4|46
1582856100000|2020-02-28 02:15:00|2014.6|2008.6|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|7
1582856400000|2020-02-28 02:20:00|2014.6|2008.6|2013.4|2007.4|2014.6|2008.6|2012.9|2006.9|25
1582856700000|2020-02-28 02:25:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.4|2006.4|40
1582857000000|2020-02-28 02:30:00|2012.4|2006.4|2012.4|2006.4|2012.9|2006.9|2011.4|2005.4|49
1582857300000|2020-02-28 02:35:00|2012.6|2006.6|2014.4|2008.4|2014.4|2008.4|2012.6|2006.6|82
1582857600000|2020-02-28 02:40:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2012.4|2006.4|33
1582857900000|2020-02-28 02:45:00|2013.9|2007.9|2014.1|2008.1|2014.6|2008.6|2011.4|2005.4|63
1582858200000|2020-02-28 02:50:00|2014.4|2008.4|2012.1|2006.1|2014.6|2008.6|2011.6|2005.6|53
1582858500000|2020-02-28 02:55:00|2011.9|2005.9|2012.1|2006.1|2013.4|2007.4|2011.6|2005.6|51
1582858800000|2020-02-28 03:00:00|2011.9|2005.9|2009.6|2003.6|2012.4|2006.4|2009.6|2003.6|31
1582859100000|2020-02-28 03:05:00|2010.1|2004.1|2011.6|2005.6|2011.9|2005.9|2010.1|2004.1|39
1582859400000|2020-02-28 03:10:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.1|2005.1|23
1582859700000|2020-02-28 03:15:00|2011.9|2005.9|2011.9|2005.9|2012.1|2006.1|2010.9|2004.9|55
1582860000000|2020-02-28 03:20:00|2011.6|2005.6|2013.4|2007.4|2015.4|2009.4|2011.6|2005.6|52
1582860300000|2020-02-28 03:25:00|2013.1|2007.1|2012.1|2006.1|2013.6|2007.6|2011.6|2005.6|42
1582860600000|2020-02-28 03:30:00|2012.4|2006.4|2011.1|2005.1|2012.4|2006.4|2010.4|2004.4|51
1582860900000|2020-02-28 03:35:00|2011.4|2005.4|2005.1|1999.1|2011.4|2005.4|2004.6|1998.6|47
1582861200000|2020-02-28 03:40:00|2004.9|1998.9|2004.6|1998.6|2005.6|1999.6|2004.6|1998.6|44
1582861500000|2020-02-28 03:45:00|2004.4|1998.4|2003.4|1997.4|2004.9|1998.9|2001.6|1995.6|33
1582861800000|2020-02-28 03:50:00|2003.1|1997.1|2001.4|1995.4|2005.6|1999.6|2001.4|1995.4|50
1582862100000|2020-02-28 03:55:00|2001.6|1995.6|2002.4|1996.4|2002.6|1996.6|2001.4|1995.4|11
1582862400000|2020-02-28 04:00:00|2002.1|1996.1|2001.6|1995.6|2004.1|1998.1|2001.4|1995.4|35
1582862700000|2020-02-28 04:05:00|2001.9|1995.9|2001.4|1995.4|2001.9|1995.9|2001.4|1995.4|3
1582863000000|2020-02-28 04:10:00|2001.1|1995.1|2000.1|1994.1|2001.1|1995.1|1999.6|1993.6|12
1582863300000|2020-02-28 04:15:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|7
1582863600000|2020-02-28 04:20:00|1999.1|1993.1|2000.1|1994.1|2000.4|1994.4|1998.6|1992.6|29
1582863900000|2020-02-28 04:25:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|1999.9|1993.9|10
1582864200000|2020-02-28 04:30:00|2001.6|1995.6|2002.1|1996.1|2002.6|1996.6|2001.6|1995.6|8
1582864500000|2020-02-28 04:35:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1582864800000|2020-02-28 04:40:00|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.4|1995.4|14
1582865100000|2020-02-28 04:45:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.6|1995.6|10
1582865400000|2020-02-28 04:50:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|10
1582865700000|2020-02-28 04:55:00|2001.9|1995.9|2001.9|1995.9|2002.4|1996.4|2001.6|1995.6|9
1582866000000|2020-02-28 05:00:00|2001.4|1995.4|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|23
1582866300000|2020-02-28 05:05:00|2001.4|1995.4|1999.9|1993.9|2001.9|1995.9|1999.1|1993.1|29
1582866600000|2020-02-28 05:10:00|1999.6|1993.6|2000.9|1994.9|2001.4|1995.4|1999.4|1993.4|22
1582866900000|2020-02-28 05:15:00|2001.1|1995.1|2001.1|1995.1|2001.4|1995.4|2000.1|1994.1|38
1582867200000|2020-02-28 05:20:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.4|1994.4|35
1582867500000|2020-02-28 05:25:00|2001.1|1995.1|2001.9|1995.9|2002.1|1996.1|2001.1|1995.1|21
1582867800000|2020-02-28 05:30:00|2002.1|1996.1|1997.4|1991.4|2004.6|1998.6|1996.4|1990.4|117
1582868100000|2020-02-28 05:35:00|1997.6|1991.6|2000.6|1994.6|2005.4|1999.4|1997.4|1991.4|92
1582868400000|2020-02-28 05:40:00|2000.4|1994.4|1995.9|1989.9|2000.6|1994.6|1995.4|1989.4|82
1582868700000|2020-02-28 05:45:00|1996.1|1990.1|1997.1|1991.1|1999.9|1993.9|1996.1|1990.1|81
1582869000000|2020-02-28 05:50:00|1997.4|1991.4|1999.1|1993.1|2000.6|1994.6|1997.4|1991.4|86
1582869300000|2020-02-28 05:55:00|1998.9|1992.9|2001.1|1995.1|2001.4|1995.4|1998.4|1992.4|98
1582869600000|2020-02-28 06:00:00|2001.4|1995.4|2002.6|1996.6|2002.9|1996.9|2000.4|1994.4|86
1582869900000|2020-02-28 06:05:00|2002.4|1996.4|2000.9|1994.9|2002.6|1996.6|1998.9|1992.9|120
1582870200000|2020-02-28 06:10:00|2000.6|1994.6|1998.6|1992.6|2000.9|1994.9|1997.4|1991.4|138
1582870500000|2020-02-28 06:15:00|1998.4|1992.4|1999.4|1993.4|1999.9|1993.9|1998.1|1992.1|30
1582870800000|2020-02-28 06:20:00|1999.1|1993.1|1998.6|1992.6|1999.6|1993.6|1998.4|1992.4|62
1582871100000|2020-02-28 06:25:00|1998.4|1992.4|1990.1|1984.1|1998.6|1992.6|1990.1|1984.1|127
1582871400000|2020-02-28 06:30:00|1989.9|1983.9|1974.4|1968.4|1989.9|1983.9|1974.4|1968.4|178
1582871700000|2020-02-28 06:35:00|1974.6|1968.6|1982.1|1976.1|1985.4|1979.4|1973.6|1967.6|104
1582872000000|2020-02-28 06:40:00|1981.9|1975.9|1978.9|1972.9|1982.6|1976.6|1978.6|1972.6|74
1582872300000|2020-02-28 06:45:00|1979.4|1973.4|1981.6|1975.6|1981.6|1975.6|1978.4|1972.4|50
1582872600000|2020-02-28 06:50:00|1981.9|1975.9|1983.9|1977.9|1985.1|1979.1|1980.1|1974.1|79
1582872900000|2020-02-28 06:55:00|1984.1|1978.1|1988.6|1982.6|1989.1|1983.1|1984.1|1978.1|106
1582873200000|2020-02-28 07:00:00|1988.9|1982.9|1984.4|1978.4|1989.4|1983.4|1980.9|1974.9|58
1582873500000|2020-02-28 07:05:00|1984.1|1978.1|1986.6|1980.6|1988.6|1982.6|1984.1|1978.1|45
1582873800000|2020-02-28 07:10:00|1986.4|1980.4|1983.6|1977.6|1986.4|1980.4|1981.4|1975.4|84
1582874100000|2020-02-28 07:15:00|1984.1|1978.1|1982.6|1976.6|1984.4|1978.4|1981.1|1975.1|34
1582874400000|2020-02-28 07:20:00|1982.4|1976.4|1983.6|1977.6|1985.1|1979.1|1981.6|1975.6|36
1582874700000|2020-02-28 07:25:00|1983.1|1977.1|1981.6|1975.6|1983.1|1977.1|1981.6|1975.6|15
1582875000000|2020-02-28 07:30:00|1981.4|1975.4|1980.4|1974.4|1981.6|1975.6|1977.1|1971.1|34
1582875300000|2020-02-28 07:35:00|1980.1|1974.1|1975.9|1969.9|1980.1|1974.1|1974.9|1968.9|36
1582875600000|2020-02-28 07:40:00|1975.6|1969.6|1975.1|1969.1|1976.1|1970.1|1974.1|1968.1|30
1582875900000|2020-02-28 07:45:00|1973.9|1967.9|1977.1|1971.1|1977.1|1971.1|1972.9|1966.9|28
1582876200000|2020-02-28 07:50:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1975.6|1969.6|24
1582876500000|2020-02-28 07:55:00|1977.1|1971.1|1980.4|1974.4|1980.9|1974.9|1977.1|1971.1|42
1582876800000|2020-02-28 08:00:00|1980.1|1974.1|1990.4|1984.4|1992.9|1986.9|1979.4|1973.4|103
1582877100000|2020-02-28 08:05:00|1990.6|1984.6|1985.4|1979.4|1991.6|1985.6|1981.6|1975.6|93
1582877400000|2020-02-28 08:10:00|1985.6|1979.6|1982.1|1976.1|1987.1|1981.1|1978.9|1972.9|58
1582877700000|2020-02-28 08:15:00|1981.9|1975.9|1985.1|1979.1|1987.6|1981.6|1979.4|1973.4|57
1582878000000|2020-02-28 08:20:00|1985.9|1979.9|1983.9|1977.9|1987.4|1981.4|1983.1|1977.1|77
1582878300000|2020-02-28 08:25:00|1984.1|1978.1|1987.1|1981.1|1987.1|1981.1|1982.1|1976.1|53
1582878600000|2020-02-28 08:30:00|1987.4|1981.4|1984.4|1978.4|1987.4|1981.4|1979.6|1973.6|66
1582878900000|2020-02-28 08:35:00|1984.1|1978.1|1984.6|1978.6|1986.6|1980.6|1982.1|1976.1|45
1582879200000|2020-02-28 08:40:00|1984.9|1978.9|1989.1|1983.1|1990.1|1984.1|1984.9|1978.9|66
1582879500000|2020-02-28 08:45:00|1988.6|1982.6|1983.1|1977.1|1990.6|1984.6|1981.6|1975.6|87
1582879800000|2020-02-28 08:50:00|1983.4|1977.4|1987.9|1981.9|1988.1|1982.1|1982.1|1976.1|74
1582880100000|2020-02-28 08:55:00|1988.1|1982.1|1987.9|1981.9|1990.6|1984.6|1985.4|1979.4|81
1582880400000|2020-02-28 09:00:00|1987.1|1981.1|1985.6|1979.6|1987.9|1981.9|1984.8|1978.8|64
1582880700000|2020-02-28 09:05:00|1985.9|1979.9|1990.6|1984.6|1992.6|1986.6|1985.9|1979.9|67
1582881000000|2020-02-28 09:10:00|1990.4|1984.4|1989.1|1983.1|1991.6|1985.6|1988.1|1982.1|47
1582881300000|2020-02-28 09:15:00|1989.4|1983.4|1990.6|1984.6|1991.9|1985.9|1989.4|1983.4|31
1582881600000|2020-02-28 09:20:00|1990.4|1984.4|1988.4|1982.4|1990.9|1984.9|1987.9|1981.9|60
1582881900000|2020-02-28 09:25:00|1988.1|1982.1|1987.6|1981.6|1988.9|1982.9|1986.4|1980.4|32
1582882200000|2020-02-28 09:30:00|1987.1|1981.1|1990.1|1984.1|1991.1|1985.1|1983.6|1977.6|115
1582882500000|2020-02-28 09:35:00|1990.4|1984.4|1992.6|1986.6|1992.9|1986.9|1988.9|1982.9|89
1582882800000|2020-02-28 09:40:00|1992.9|1986.9|1993.6|1987.6|1994.6|1988.6|1991.4|1985.4|74
1582883100000|2020-02-28 09:45:00|1993.9|1987.9|1997.9|1991.9|1998.1|1992.1|1993.4|1987.4|65
1582883400000|2020-02-28 09:50:00|1997.6|1991.6|1993.6|1987.6|1997.6|1991.6|1993.4|1987.4|66
1582883700000|2020-02-28 09:55:00|1993.9|1987.9|1993.6|1987.6|1995.1|1989.1|1991.9|1985.9|66
1582884000000|2020-02-28 10:00:00|1993.4|1987.4|1996.4|1990.4|1997.6|1991.6|1993.4|1987.4|96
1582884300000|2020-02-28 10:05:00|1996.6|1990.6|1998.1|1992.1|2001.1|1995.1|1996.6|1990.6|73
1582884600000|2020-02-28 10:10:00|1997.9|1991.9|1997.9|1991.9|1998.9|1992.9|1995.4|1989.4|59
1582884900000|2020-02-28 10:15:00|1997.6|1991.6|2008.4|2002.4|2009.4|2003.4|1995.6|1989.6|74
1582885200000|2020-02-28 10:20:00|2007.4|2001.4|2015.9|2009.9|2017.4|2011.4|2007.4|2001.4|158
1582885500000|2020-02-28 10:25:00|2016.1|2010.1|2013.4|2007.4|2020.9|2014.9|2010.6|2004.6|143
1582885800000|2020-02-28 10:30:00|2014.1|2008.1|2009.1|2003.1|2014.6|2008.6|2008.4|2002.4|105
1582886100000|2020-02-28 10:35:00|2008.9|2002.9|2013.1|2007.1|2013.1|2007.1|2007.6|2001.6|105
1582886400000|2020-02-28 10:40:00|2013.4|2007.4|2009.1|2003.1|2013.6|2007.6|2009.1|2003.1|73
1582886700000|2020-02-28 10:45:00|2009.4|2003.4|2012.6|2006.6|2012.9|2006.9|2009.4|2003.4|62
1582887000000|2020-02-28 10:50:00|2012.1|2006.1|2017.9|2011.9|2017.9|2011.9|2012.1|2006.1|96
1582887300000|2020-02-28 10:55:00|2018.1|2012.1|2018.1|2012.1|2020.4|2014.4|2017.9|2011.9|58
1582887600000|2020-02-28 11:00:00|2018.4|2012.4|2016.6|2010.6|2018.9|2012.9|2015.4|2009.4|36
1582887900000|2020-02-28 11:05:00|2016.9|2010.9|2028.6|2022.6|2028.6|2022.6|2016.4|2010.4|39
1582888200000|2020-02-28 11:10:00|2028.9|2022.9|2026.4|2020.4|2031.1|2025.1|2025.4|2019.4|81
1582888500000|2020-02-28 11:15:00|2026.1|2020.1|2022.4|2016.4|2026.4|2020.4|2021.9|2015.9|63
1582888800000|2020-02-28 11:20:00|2022.9|2016.9|2021.4|2015.4|2023.9|2017.9|2019.1|2013.1|34
1582889100000|2020-02-28 11:25:00|2021.6|2015.6|2019.4|2013.4|2022.9|2016.9|2019.1|2013.1|34
1582889400000|2020-02-28 11:30:00|2019.6|2013.6|2020.6|2014.6|2021.4|2015.4|2019.4|2013.4|19
1582889700000|2020-02-28 11:35:00|2020.9|2014.9|2023.6|2017.6|2024.6|2018.6|2020.9|2014.9|27
1582890000000|2020-02-28 11:40:00|2022.6|2016.6|2018.6|2012.6|2022.6|2016.6|2018.6|2012.6|30
1582890300000|2020-02-28 11:45:00|2018.9|2012.9|2021.1|2015.1|2021.6|2015.6|2018.6|2012.6|42
1582890600000|2020-02-28 11:50:00|2021.4|2015.4|2017.6|2011.6|2021.4|2015.4|2015.6|2009.6|46
1582890900000|2020-02-28 11:55:00|2017.9|2011.9|2016.4|2010.4|2019.1|2013.1|2015.6|2009.6|24
1582891200000|2020-02-28 12:00:00|2016.1|2010.1|2012.1|2006.1|2016.1|2010.1|2011.4|2005.4|39
1582891500000|2020-02-28 12:05:00|2012.6|2006.6|2014.6|2008.6|2015.1|2009.1|2012.1|2006.1|28
1582891800000|2020-02-28 12:10:00|2014.9|2008.9|2021.4|2015.4|2021.4|2015.4|2014.6|2008.6|28
1582892100000|2020-02-28 12:15:00|2021.1|2015.1|2025.1|2019.1|2025.4|2019.4|2021.1|2015.1|22
1582892400000|2020-02-28 12:20:00|2025.4|2019.4|2024.9|2018.9|2027.6|2021.6|2024.1|2018.1|31
1582892700000|2020-02-28 12:25:00|2024.6|2018.6|2026.1|2020.1|2026.1|2020.1|2023.1|2017.1|20
1582893000000|2020-02-28 12:30:00|2026.6|2020.6|2025.6|2019.6|2027.6|2021.6|2024.4|2018.4|45
1582893300000|2020-02-28 12:35:00|2025.9|2019.9|2025.9|2019.9|2026.4|2020.4|2025.4|2019.4|12
1582893600000|2020-02-28 12:40:00|2025.6|2019.6|2029.9|2023.9|2029.9|2023.9|2025.4|2019.4|27
1582893900000|2020-02-28 12:45:00|2029.6|2023.6|2027.4|2021.4|2030.4|2024.4|2026.9|2020.9|49
1582894200000|2020-02-28 12:50:00|2027.6|2021.6|2024.4|2018.4|2029.6|2023.6|2024.4|2018.4|32
1582894500000|2020-02-28 12:55:00|2023.9|2017.9|2026.1|2020.1|2028.6|2022.6|2022.6|2016.6|64
1582894800000|2020-02-28 13:00:00|2025.9|2019.9|2021.6|2015.6|2026.6|2020.6|2021.6|2015.6|46
1582895100000|2020-02-28 13:05:00|2021.9|2015.9|2029.1|2023.1|2029.1|2023.1|2021.9|2015.9|44
1582895400000|2020-02-28 13:10:00|2028.6|2022.6|2024.1|2018.1|2028.9|2022.9|2022.6|2016.6|38
1582895700000|2020-02-28 13:15:00|2023.9|2017.9|2024.6|2018.6|2024.9|2018.9|2021.6|2015.6|50
1582896000000|2020-02-28 13:20:00|2024.9|2018.9|2024.8|2018.8|2025.3|2019.3|2024.5|2018.5|18
1582896300000|2020-02-28 13:25:00|2024.3|2018.3|2026.8|2020.8|2028.5|2022.5|2023|2017|55
1582896600000|2020-02-28 13:30:00|2027|2021|2027|2021|2029|2023|2023.8|2017.8|45
1582896900000|2020-02-28 13:35:00|2026.8|2020.8|2028|2022|2028.3|2022.3|2024.8|2018.8|34
1582897200000|2020-02-28 13:40:00|2027.8|2021.8|2026.5|2020.5|2028|2022|2025.5|2019.5|22
1582897500000|2020-02-28 13:45:00|2026.8|2020.8|2029|2023|2029.5|2023.5|2026.8|2020.8|45
1582897800000|2020-02-28 13:50:00|2028.8|2022.8|2031|2025|2031|2025|2027|2021|45
1582898100000|2020-02-28 13:55:00|2031.3|2025.3|2035.5|2029.5|2041.1|2035.1|2031.3|2025.3|99
1582898400000|2020-02-28 14:00:00|2035.8|2029.8|2042.5|2036.5|2045.6|2039.6|2035.8|2029.8|109
1582898700000|2020-02-28 14:05:00|2042.8|2036.8|2032.5|2026.5|2042.8|2036.8|2031|2025|121
1582899000000|2020-02-28 14:10:00|2032.8|2026.8|2030.8|2024.8|2034.8|2028.8|2030.5|2024.5|127
1582899300000|2020-02-28 14:15:00|2030.5|2024.5|2027.5|2021.5|2032.8|2026.8|2026|2020|140
1582899600000|2020-02-28 14:20:00|2027.3|2021.3|2027.8|2021.8|2029.3|2023.3|2025.5|2019.5|60
1582899900000|2020-02-28 14:25:00|2027.5|2021.5|2029.5|2023.5|2030|2024|2027|2021|43
1582900200000|2020-02-28 14:30:00|2029.8|2023.8|2035|2029|2037.8|2031.8|2029.8|2023.8|110
1582900500000|2020-02-28 14:35:00|2033.8|2027.8|2035.3|2029.3|2036.8|2030.8|2033.3|2027.3|62
1582900800000|2020-02-28 14:40:00|2035|2029|2034.5|2028.5|2036|2030|2032.3|2026.3|37
1582901100000|2020-02-28 14:45:00|2034.8|2028.8|2032.4|2026.4|2037.5|2031.5|2032.4|2026.4|80
1582901400000|2020-02-28 14:50:00|2032.3|2026.3|2031.6|2025.6|2036|2030|2031|2025|62
1582901700000|2020-02-28 14:55:00|2031.5|2025.5|2028.5|2022.5|2031.5|2025.5|2027.5|2021.5|77
1582902000000|2020-02-28 15:00:00|2028.3|2022.3|2020.5|2014.5|2028.3|2022.3|2019.8|2013.8|108
1582902300000|2020-02-28 15:05:00|2020|2014|2015.8|2009.8|2026|2020|2014.9|2008.9|148
1582902600000|2020-02-28 15:10:00|2016|2010|2013.5|2007.5|2020.3|2014.3|2012.5|2006.5|146
1582902900000|2020-02-28 15:15:00|2013.3|2007.3|2021.5|2015.5|2021.5|2015.5|2010.8|2004.8|115
1582903200000|2020-02-28 15:20:00|2021.3|2015.3|2015.3|2009.3|2022|2016|2011.5|2005.5|126
1582903500000|2020-02-28 15:25:00|2015.5|2009.5|2021.4|2015.4|2021.6|2015.6|2013.3|2007.3|112
1582903800000|2020-02-28 15:30:00|2021.1|2015.1|2026.4|2020.4|2027.1|2021.1|2021|2015|96
1582904100000|2020-02-28 15:35:00|2026|2020|2026.5|2020.5|2033.4|2027.4|2025.3|2019.3|115
1582904400000|2020-02-28 15:40:00|2026.8|2020.8|2028.8|2022.8|2030.5|2024.5|2026.5|2020.5|94
1582904700000|2020-02-28 15:45:00|2028.5|2022.5|2027.4|2021.4|2028.5|2022.5|2025.3|2019.3|98
1582905000000|2020-02-28 15:50:00|2027|2021|2027|2021|2029.3|2023.3|2023.1|2017.1|92
1582905300000|2020-02-28 15:55:00|2027.8|2021.8|2024.9|2018.9|2029.4|2023.4|2019.1|2013.1|147
1582905600000|2020-02-28 16:00:00|2024.4|2018.4|2022.3|2016.3|2025.5|2019.5|2019.6|2013.6|76
1582905900000|2020-02-28 16:05:00|2022.4|2016.4|2019.5|2013.5|2023.1|2017.1|2017.8|2011.8|56
1582906200000|2020-02-28 16:10:00|2019.8|2013.8|2020.6|2014.6|2024.9|2018.9|2019.3|2013.3|58
1582906500000|2020-02-28 16:15:00|2020|2014|2022.8|2016.8|2022.8|2016.8|2018.8|2012.8|60
1582906800000|2020-02-28 16:20:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2019.9|2013.9|27
1582907100000|2020-02-28 16:25:00|2022.5|2016.5|2027|2021|2027|2021|2022.4|2016.4|42
1582907400000|2020-02-28 16:30:00|2028.3|2022.3|2033.9|2027.9|2034.9|2028.9|2028.3|2022.3|86
1582907700000|2020-02-28 16:35:00|2034|2028|2032.1|2026.1|2035.1|2029.1|2030.6|2024.6|72
1582908000000|2020-02-28 16:40:00|2031.6|2025.6|2035.9|2029.9|2036.6|2030.6|2031.4|2025.4|63
1582908300000|2020-02-28 16:45:00|2036.3|2030.3|2033.5|2027.5|2038.4|2032.4|2032.1|2026.1|43
1582908600000|2020-02-28 16:50:00|2034|2028|2033.5|2027.5|2034.4|2028.4|2030.4|2024.4|68
1582908900000|2020-02-28 16:55:00|2033.3|2027.3|2031.4|2025.4|2033.3|2027.3|2029.1|2023.1|55
1582909200000|2020-02-28 17:00:00|2031.6|2025.6|2025.8|2019.8|2031.6|2025.6|2019.3|2013.3|52
1582909500000|2020-02-28 17:05:00|2025.9|2019.9|2026.5|2020.5|2029.3|2023.3|2025.5|2019.5|38
1582909800000|2020-02-28 17:10:00|2026.8|2020.8|2029.3|2023.3|2029.5|2023.5|2025.9|2019.9|14
1582910100000|2020-02-28 17:15:00|2029.5|2023.5|2028.5|2022.5|2030|2024|2027.3|2021.3|22
1582910400000|2020-02-28 17:20:00|2029|2023|2029.3|2023.3|2029.6|2023.6|2028.3|2022.3|17
1582910700000|2020-02-28 17:25:00|2029|2023|2028.8|2022.8|2029.4|2023.4|2028|2022|22
1582911000000|2020-02-28 17:30:00|2029|2023|2029.1|2023.1|2030.1|2024.1|2028.6|2022.6|16
1582911300000|2020-02-28 17:35:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028|2022|7
1582911600000|2020-02-28 17:40:00|2030|2024|2027.3|2021.3|2031.6|2025.6|2027|2021|33
1582911900000|2020-02-28 17:45:00|2027.5|2021.5|2026.9|2020.9|2030.6|2024.6|2025.9|2019.9|52
1582912200000|2020-02-28 17:50:00|2026.6|2020.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|12
1582912500000|2020-02-28 17:55:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|13
1583110800000|2020-03-02 01:00:00|2027|2015.8|2027.3|2021.3|2033.4|2027.4|2024|2015.8|110
1583111100000|2020-03-02 01:05:00|2027.5|2021.5|2020.5|2014.5|2029.4|2023.4|2019.5|2013.5|81
1583111400000|2020-03-02 01:10:00|2020.3|2014.3|2023|2017|2030.1|2024.1|2020.3|2014.3|123
1583111700000|2020-03-02 01:15:00|2023.3|2017.3|2025.1|2019.1|2027.3|2021.3|2022|2016|101
1583112000000|2020-03-02 01:20:00|2024.5|2018.5|2025.5|2019.5|2027.8|2021.8|2024.3|2018.3|45
1583112300000|2020-03-02 01:25:00|2025.3|2019.3|2024.5|2018.5|2025.8|2019.8|2022|2016|39
1583112600000|2020-03-02 01:30:00|2025.6|2019.6|2028|2022|2029.1|2023.1|2024.1|2018.1|109
1583112900000|2020-03-02 01:35:00|2027|2021|2026.5|2020.5|2029.1|2023.1|2025.8|2019.8|101
1583113200000|2020-03-02 01:40:00|2026.8|2020.8|2024.3|2018.3|2027.5|2021.5|2023.4|2017.4|65
1583113500000|2020-03-02 01:45:00|2024|2018|2021|2015|2026.4|2020.4|2020.9|2014.9|112
1583113800000|2020-03-02 01:50:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2019.8|2013.8|78
1583114100000|2020-03-02 01:55:00|2022.1|2016.1|2020.1|2014.1|2022.1|2016.1|2020.1|2014.1|33
1583114400000|2020-03-02 02:00:00|2020|2014|2018.3|2012.3|2020.1|2014.1|2015.1|2009.1|79
1583114700000|2020-03-02 02:05:00|2018.4|2012.4|2024.5|2018.5|2024.5|2018.5|2018.4|2012.4|79
1583115000000|2020-03-02 02:10:00|2024.1|2018.1|2025.3|2019.3|2025.5|2019.5|2023.1|2017.1|24
1583115300000|2020-03-02 02:15:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|5
1583115600000|2020-03-02 02:20:00|2025.4|2019.4|2026.5|2020.5|2026.5|2020.5|2025.3|2019.3|7
1583115900000|2020-03-02 02:25:00|2026.3|2020.3|2027|2021|2027|2021|2026.3|2020.3|4
1583116200000|2020-03-02 02:30:00|2026.9|2020.9|2029.5|2023.5|2029.8|2023.8|2024.5|2018.5|39
1583116500000|2020-03-02 02:35:00|2029.1|2023.1|2033.6|2027.6|2033.6|2027.6|2028.9|2022.9|27
1583116800000|2020-03-02 02:40:00|2033.5|2027.5|2033|2027|2035|2029|2030.1|2024.1|61
1583117100000|2020-03-02 02:45:00|2032.6|2026.6|2038.3|2032.3|2038.3|2032.3|2032.6|2026.6|35
1583117400000|2020-03-02 02:50:00|2038|2032|2037.3|2031.3|2038.3|2032.3|2034.1|2028.1|38
1583117700000|2020-03-02 02:55:00|2037.5|2031.5|2037.3|2031.3|2039.1|2033.1|2037|2031|30
1583118000000|2020-03-02 03:00:00|2037.4|2031.4|2040.8|2034.8|2042.5|2036.5|2036.8|2030.8|131
1583118300000|2020-03-02 03:05:00|2040.5|2034.5|2039.8|2033.8|2040.5|2034.5|2038.8|2032.8|37
1583118600000|2020-03-02 03:10:00|2039.9|2033.9|2036.4|2030.4|2040.5|2034.5|2036.1|2030.1|49
1583118900000|2020-03-02 03:15:00|2036.1|2030.1|2036.5|2030.5|2037.3|2031.3|2035.6|2029.6|28
1583119200000|2020-03-02 03:20:00|2036.3|2030.3|2038|2032|2038.5|2032.5|2036.3|2030.3|41
1583119500000|2020-03-02 03:25:00|2038.3|2032.3|2037|2031|2040|2034|2036|2030|85
1583119800000|2020-03-02 03:30:00|2037.6|2031.6|2037.3|2031.3|2037.6|2031.6|2036.8|2030.8|15
1583120100000|2020-03-02 03:35:00|2037|2031|2039.5|2033.5|2039.9|2033.9|2037|2031|11
1583120400000|2020-03-02 03:40:00|2039.3|2033.3|2038.5|2032.5|2039.3|2033.3|2038.5|2032.5|3
1583120700000|2020-03-02 03:45:00|2038.4|2032.4|2038.9|2032.9|2039.3|2033.3|2038.4|2032.4|7
1583121000000|2020-03-02 03:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2038.9|2032.9|4
1583121300000|2020-03-02 03:55:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|2
1583121600000|2020-03-02 04:00:00|2039|2033|2038|2032|2039|2033|2037.3|2031.3|9
1583121900000|2020-03-02 04:05:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|1
1583122200000|2020-03-02 04:10:00|2038|2032|2039|2033|2039|2033|2038|2032|2
1583122500000|2020-03-02 04:15:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|4
1583122800000|2020-03-02 04:20:00|2039.5|2033.5|2039.6|2033.6|2039.6|2033.6|2039.5|2033.5|2
1583123100000|2020-03-02 04:25:00|2039.3|2033.3|2037.8|2031.8|2039.3|2033.3|2037.6|2031.6|4
1583123400000|2020-03-02 04:30:00|2038|2032|2039|2033|2039.3|2033.3|2038|2032|4
1583123700000|2020-03-02 04:35:00|2038.8|2032.8|2035.8|2029.8|2038.8|2032.8|2035.3|2029.3|14
1583124000000|2020-03-02 04:40:00|2036|2030|2036.3|2030.3|2037|2031|2035.8|2029.8|19
1583124300000|2020-03-02 04:45:00|2036.5|2030.5|2035.8|2029.8|2036.5|2030.5|2035.8|2029.8|10
1583124600000|2020-03-02 04:50:00|2036|2030|2035.5|2029.5|2036.1|2030.1|2035|2029|16
1583124900000|2020-03-02 04:55:00|2035.8|2029.8|2034.5|2028.5|2035.8|2029.8|2034.4|2028.4|21
1583125200000|2020-03-02 05:00:00|2034.4|2028.4|2036.3|2030.3|2036.6|2030.6|2034.4|2028.4|21
1583125500000|2020-03-02 05:05:00|2036.5|2030.5|2034.8|2028.8|2036.6|2030.6|2034.8|2028.8|15
1583125800000|2020-03-02 05:10:00|2034.5|2028.5|2035|2029|2035|2029|2034.5|2028.5|3
1583126100000|2020-03-02 05:15:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1583126400000|2020-03-02 05:20:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035|2029|11
1583126700000|2020-03-02 05:25:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.3|2029.3|13
1583127000000|2020-03-02 05:30:00|2036.3|2030.3|2036.8|2030.8|2039.3|2033.3|2034.8|2028.8|158
1583127300000|2020-03-02 05:35:00|2036.4|2030.4|2039.5|2033.5|2039.5|2033.5|2035.9|2029.9|31
1583127600000|2020-03-02 05:40:00|2039.8|2033.8|2039.3|2033.3|2040.8|2034.8|2038.8|2032.8|20
1583127900000|2020-03-02 05:45:00|2039|2033|2038.3|2032.3|2040.3|2034.3|2038.3|2032.3|62
1583128200000|2020-03-02 05:50:00|2038|2032|2040.1|2034.1|2041.1|2035.1|2038|2032|59
1583128500000|2020-03-02 05:55:00|2040.3|2034.3|2047.1|2041.1|2047.1|2041.1|2040.3|2034.3|46
1583128800000|2020-03-02 06:00:00|2047.4|2041.4|2044.8|2038.8|2047.5|2041.5|2042.8|2036.8|55
1583129100000|2020-03-02 06:05:00|2045|2039|2048.5|2042.5|2049.6|2043.6|2045|2039|76
1583129400000|2020-03-02 06:10:00|2048.8|2042.8|2047|2041|2050.3|2044.3|2045.9|2039.9|110
1583129700000|2020-03-02 06:15:00|2046.5|2040.5|2047.4|2041.4|2048.8|2042.8|2046.1|2040.1|45
1583130000000|2020-03-02 06:20:00|2047.1|2041.1|2047.8|2041.8|2047.8|2041.8|2046.4|2040.4|34
1583130300000|2020-03-02 06:25:00|2048|2042|2047.8|2041.8|2049.3|2043.3|2047.8|2041.8|32
1583130600000|2020-03-02 06:30:00|2047.6|2041.6|2044.8|2038.8|2048.4|2042.4|2044.5|2038.5|40
1583130900000|2020-03-02 06:35:00|2044.5|2038.5|2047.1|2041.1|2047.4|2041.4|2044.5|2038.5|27
1583131200000|2020-03-02 06:40:00|2047|2041|2042.6|2036.6|2047|2041|2039.8|2033.8|35
1583131500000|2020-03-02 06:45:00|2042.9|2036.9|2044.1|2038.1|2046.1|2040.1|2042.9|2036.9|62
1583131800000|2020-03-02 06:50:00|2043.3|2037.3|2043.3|2037.3|2044.3|2038.3|2042.9|2036.9|36
1583132100000|2020-03-02 06:55:00|2042.5|2036.5|2044|2038|2044|2038|2041.5|2035.5|27
1583132400000|2020-03-02 07:00:00|2044.3|2038.3|2045.9|2039.9|2046.6|2040.6|2044.3|2038.3|34
1583132700000|2020-03-02 07:05:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2041.9|2035.9|15
1583133000000|2020-03-02 07:10:00|2044.4|2038.4|2046|2040|2046.3|2040.3|2044.4|2038.4|25
1583133300000|2020-03-02 07:15:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2044.9|2038.9|15
1583133600000|2020-03-02 07:20:00|2046.4|2040.4|2045.6|2039.6|2046.6|2040.6|2044.9|2038.9|26
1583133900000|2020-03-02 07:25:00|2045.9|2039.9|2043.6|2037.6|2045.9|2039.9|2043.4|2037.4|15
1583134200000|2020-03-02 07:30:00|2044.3|2038.3|2039.3|2033.3|2044.8|2038.8|2039.3|2033.3|27
1583134500000|2020-03-02 07:35:00|2039.4|2033.4|2043|2037|2043.3|2037.3|2039.4|2033.4|28
1583134800000|2020-03-02 07:40:00|2042.9|2036.9|2039.6|2033.6|2042.9|2036.9|2037.3|2031.3|47
1583135100000|2020-03-02 07:45:00|2040|2034|2043.3|2037.3|2044|2038|2040|2034|51
1583135400000|2020-03-02 07:50:00|2043|2037|2043.8|2037.8|2049.3|2043.3|2042.3|2036.3|96
1583135700000|2020-03-02 07:55:00|2043.5|2037.5|2040.4|2034.4|2044.5|2038.5|2037.3|2031.3|176
1583136000000|2020-03-02 08:00:00|2040.6|2034.6|2051.1|2045.1|2051.1|2045.1|2039.4|2033.4|117
1583136300000|2020-03-02 08:05:00|2050.9|2044.9|2068.6|2062.6|2068.6|2062.6|2050.1|2044.1|139
1583136600000|2020-03-02 08:10:00|2068.9|2062.9|2057.9|2051.9|2068.9|2062.9|2051.6|2045.6|104
1583136900000|2020-03-02 08:15:00|2057.4|2051.4|2051.3|2045.3|2059.4|2053.4|2050.9|2044.9|64
1583137200000|2020-03-02 08:20:00|2051.5|2045.5|2048.9|2042.9|2054.8|2048.8|2047.8|2041.8|65
1583137500000|2020-03-02 08:25:00|2048.6|2042.6|2047.8|2041.8|2050.6|2044.6|2047|2041|76
1583137800000|2020-03-02 08:30:00|2048.8|2042.8|2049.8|2043.8|2050.9|2044.9|2046|2040|93
1583138100000|2020-03-02 08:35:00|2050|2044|2050.3|2044.3|2052.9|2046.9|2049.3|2043.3|60
1583138400000|2020-03-02 08:40:00|2050.6|2044.6|2051.3|2045.3|2052.6|2046.6|2049.9|2043.9|57
1583138700000|2020-03-02 08:45:00|2050.8|2044.8|2052|2046|2055.3|2049.3|2049|2043|50
1583139000000|2020-03-02 08:50:00|2052.1|2046.1|2048.4|2042.4|2052.9|2046.9|2047.1|2041.1|37
1583139300000|2020-03-02 08:55:00|2047.9|2041.9|2048|2042|2048.8|2042.8|2046.8|2040.8|40
1583139600000|2020-03-02 09:00:00|2049.4|2043.4|2045.9|2039.9|2049.4|2043.4|2045.4|2039.4|56
1583139900000|2020-03-02 09:05:00|2046.1|2040.1|2042.8|2036.8|2047.4|2041.4|2042.5|2036.5|51
1583140200000|2020-03-02 09:10:00|2043|2037|2038.6|2032.6|2043|2037|2037.8|2031.8|51
1583140500000|2020-03-02 09:15:00|2038.4|2032.4|2041|2035|2041|2035|2036.4|2030.4|66
1583140800000|2020-03-02 09:20:00|2041.3|2035.3|2049.6|2043.6|2050.4|2044.4|2041.3|2035.3|87
1583141100000|2020-03-02 09:25:00|2049.5|2043.5|2046.5|2040.5|2050.3|2044.3|2044.9|2038.9|73
1583141400000|2020-03-02 09:30:00|2046.6|2040.6|2046|2040|2050.9|2044.9|2044.5|2038.5|70
1583141700000|2020-03-02 09:35:00|2046.3|2040.3|2045.9|2039.9|2047.3|2041.3|2045.3|2039.3|36
1583142000000|2020-03-02 09:40:00|2045.8|2039.8|2045.3|2039.3|2047.5|2041.5|2045.3|2039.3|33
1583142300000|2020-03-02 09:45:00|2044.8|2038.8|2048.3|2042.3|2049.4|2043.4|2043.8|2037.8|57
1583142600000|2020-03-02 09:50:00|2048|2042|2046.6|2040.6|2049.3|2043.3|2045.4|2039.4|46
1583142900000|2020-03-02 09:55:00|2047.1|2041.1|2048.5|2042.5|2048.5|2042.5|2044.3|2038.3|37
1583143200000|2020-03-02 10:00:00|2048.4|2042.4|2044|2038|2048.8|2042.8|2043.3|2037.3|57
1583143500000|2020-03-02 10:05:00|2043.5|2037.5|2040.9|2034.9|2044|2038|2040.3|2034.3|47
1583143800000|2020-03-02 10:10:00|2040.6|2034.6|2041|2035|2043.1|2037.1|2038.8|2032.8|49
1583144100000|2020-03-02 10:15:00|2040.3|2034.3|2042|2036|2044.8|2038.8|2039.8|2033.8|59
1583144400000|2020-03-02 10:20:00|2041.8|2035.8|2040.8|2034.8|2042.5|2036.5|2039.5|2033.5|51
1583144700000|2020-03-02 10:25:00|2041|2035|2037|2031|2041|2035|2036.3|2030.3|48
1583145000000|2020-03-02 10:30:00|2036.8|2030.8|2042.5|2036.5|2042.5|2036.5|2035.3|2029.3|74
1583145300000|2020-03-02 10:35:00|2042.3|2036.3|2042.4|2036.4|2042.8|2036.8|2041.5|2035.5|28
1583145600000|2020-03-02 10:40:00|2042.1|2036.1|2040.4|2034.4|2042.4|2036.4|2040.3|2034.3|16
1583145900000|2020-03-02 10:45:00|2040.5|2034.5|2040.4|2034.4|2043.4|2037.4|2040.4|2034.4|27
1583146200000|2020-03-02 10:50:00|2040.6|2034.6|2040.5|2034.5|2041.4|2035.4|2038.5|2032.5|30
1583146500000|2020-03-02 10:55:00|2040.3|2034.3|2038.8|2032.8|2040.8|2034.8|2038.3|2032.3|22
1583146800000|2020-03-02 11:00:00|2039|2033|2037.5|2031.5|2039.3|2033.3|2037.3|2031.3|37
1583147100000|2020-03-02 11:05:00|2037.3|2031.3|2033.9|2027.9|2037.3|2031.3|2031.6|2025.6|65
1583147400000|2020-03-02 11:10:00|2034.5|2028.5|2030.8|2024.8|2034.5|2028.5|2030|2024|51
1583147700000|2020-03-02 11:15:00|2031|2025|2031.6|2025.6|2032.3|2026.3|2031|2025|32
1583148000000|2020-03-02 11:20:00|2031.8|2025.8|2032.3|2026.3|2033.4|2027.4|2030.5|2024.5|35
1583148300000|2020-03-02 11:25:00|2032.5|2026.5|2031.4|2025.4|2033|2027|2030.8|2024.8|20
1583148600000|2020-03-02 11:30:00|2031.5|2025.5|2030.6|2024.6|2031.5|2025.5|2030.6|2024.6|8
1583148900000|2020-03-02 11:35:00|2030.8|2024.8|2033.3|2027.3|2033.3|2027.3|2030.1|2024.1|22
1583149200000|2020-03-02 11:40:00|2033.5|2027.5|2031.5|2025.5|2036.8|2030.8|2030.8|2024.8|48
1583149500000|2020-03-02 11:45:00|2031.6|2025.6|2031.5|2025.5|2032.1|2026.1|2029.3|2023.3|32
1583149800000|2020-03-02 11:50:00|2031.3|2025.3|2031.5|2025.5|2032.3|2026.3|2031.3|2025.3|14
1583150100000|2020-03-02 11:55:00|2031.3|2025.3|2028|2022|2031.8|2025.8|2026.8|2020.8|42
1583150400000|2020-03-02 12:00:00|2028.1|2022.1|2025|2019|2029.4|2023.4|2021.5|2015.5|88
1583150700000|2020-03-02 12:05:00|2024.8|2018.8|2029.3|2023.3|2029.8|2023.8|2024.8|2018.8|49
1583151000000|2020-03-02 12:10:00|2029|2023|2027.1|2021.1|2029|2023|2026|2020|28
1583151300000|2020-03-02 12:15:00|2027.4|2021.4|2025.4|2019.4|2028.3|2022.3|2025.4|2019.4|37
1583151600000|2020-03-02 12:20:00|2025.3|2019.3|2027.5|2021.5|2028|2022|2024.9|2018.9|34
1583151900000|2020-03-02 12:25:00|2027.6|2021.6|2030.3|2024.3|2031.1|2025.1|2027.3|2021.3|55
1583152200000|2020-03-02 12:30:00|2030|2024|2027.4|2021.4|2031|2025|2026.6|2020.6|45
1583152500000|2020-03-02 12:35:00|2027.3|2021.3|2030.4|2024.4|2031.4|2025.4|2026.6|2020.6|29
1583152800000|2020-03-02 12:40:00|2030.6|2024.6|2028.8|2022.8|2030.6|2024.6|2027.8|2021.8|37
1583153100000|2020-03-02 12:45:00|2029|2023|2028.9|2022.9|2029.5|2023.5|2028.6|2022.6|19
1583153400000|2020-03-02 12:50:00|2028.6|2022.6|2028.4|2022.4|2030|2024|2027.5|2021.5|47
1583153700000|2020-03-02 12:55:00|2028.3|2022.3|2026.6|2020.6|2028.4|2022.4|2025.1|2019.1|64
1583154000000|2020-03-02 13:00:00|2026.4|2020.4|2026.8|2020.8|2027.4|2021.4|2023.8|2017.8|56
1583154300000|2020-03-02 13:05:00|2026.4|2020.4|2026|2020|2030.5|2024.5|2025.6|2019.6|49
1583154600000|2020-03-02 13:10:00|2026.3|2020.3|2029.8|2023.8|2030.9|2024.9|2024|2018|43
1583154900000|2020-03-02 13:15:00|2029.9|2023.9|2032|2026|2033.3|2027.3|2028.6|2022.6|68
1583155200000|2020-03-02 13:20:00|2031.8|2025.8|2027.5|2021.5|2031.8|2025.8|2027.3|2021.3|61
1583155500000|2020-03-02 13:25:00|2027.3|2021.3|2030.5|2024.5|2030.5|2024.5|2025.8|2019.8|61
1583155800000|2020-03-02 13:30:00|2030.3|2024.3|2028.3|2022.3|2031.3|2025.3|2027.8|2021.8|66
1583156100000|2020-03-02 13:35:00|2029.6|2023.6|2028.3|2022.3|2030.3|2024.3|2028.3|2022.3|47
1583156400000|2020-03-02 13:40:00|2028.8|2022.8|2018.3|2012.3|2028.8|2022.8|2018|2012|44
1583156700000|2020-03-02 13:45:00|2018|2012|2019|2013|2021.3|2015.3|2015.6|2009.6|101
1583157000000|2020-03-02 13:50:00|2019.3|2013.3|2017.3|2011.3|2020.8|2014.8|2016.8|2010.8|71
1583157300000|2020-03-02 13:55:00|2017|2011|2018.6|2012.6|2019.5|2013.5|2016.3|2010.3|86
1583157600000|2020-03-02 14:00:00|2018.8|2012.8|2015|2009|2021.3|2015.3|2012.8|2006.8|111
1583157900000|2020-03-02 14:05:00|2015.9|2009.9|2015.9|2009.9|2019.4|2013.4|2013|2007|96
1583158200000|2020-03-02 14:10:00|2015.8|2009.8|2014.6|2008.6|2017.3|2011.3|2013|2007|81
1583158500000|2020-03-02 14:15:00|2014.5|2008.5|2018.3|2012.3|2019|2013|2014.5|2008.5|79
1583158800000|2020-03-02 14:20:00|2018.5|2012.5|2021.9|2015.9|2023|2017|2017.1|2011.1|77
1583159100000|2020-03-02 14:25:00|2021.6|2015.6|2025|2019|2025|2019|2018.5|2012.5|113
1583159400000|2020-03-02 14:30:00|2024.9|2018.9|2024.9|2018.9|2029.9|2023.9|2023.3|2017.3|138
1583159700000|2020-03-02 14:35:00|2025.4|2019.4|2022.3|2016.3|2025.4|2019.4|2022.3|2016.3|80
1583160000000|2020-03-02 14:40:00|2022.4|2016.4|2027.3|2021.3|2028|2022|2022.4|2016.4|105
1583160300000|2020-03-02 14:45:00|2027|2021|2026.8|2020.8|2029.4|2023.4|2024.3|2018.3|63
1583160600000|2020-03-02 14:50:00|2026.5|2020.5|2028.4|2022.4|2028.9|2022.9|2026|2020|58
1583160900000|2020-03-02 14:55:00|2028.1|2022.1|2026.6|2020.6|2030.3|2024.3|2023.5|2017.5|93
1583161200000|2020-03-02 15:00:00|2027.3|2021.3|2032.3|2026.3|2033|2027|2026.5|2020.5|60
1583161500000|2020-03-02 15:05:00|2032.5|2026.5|2029.6|2023.6|2032.8|2026.8|2027.8|2021.8|78
1583161800000|2020-03-02 15:10:00|2030|2024|2037.8|2031.8|2038.8|2032.8|2030|2024|96
1583162100000|2020-03-02 15:15:00|2037.5|2031.5|2036.3|2030.3|2037.8|2031.8|2031.6|2025.6|95
1583162400000|2020-03-02 15:20:00|2036.8|2030.8|2034.3|2028.3|2037.1|2031.1|2033.5|2027.5|74
1583162700000|2020-03-02 15:25:00|2034.5|2028.5|2040.8|2034.8|2040.8|2034.8|2034.3|2028.3|130
1583163000000|2020-03-02 15:30:00|2041|2035|2035.6|2029.6|2041.6|2035.6|2035.6|2029.6|127
1583163300000|2020-03-02 15:35:00|2036|2030|2038.5|2032.5|2039.5|2033.5|2035.8|2029.8|115
1583163600000|2020-03-02 15:40:00|2038.8|2032.8|2037.3|2031.3|2040.8|2034.8|2035.3|2029.3|128
1583163900000|2020-03-02 15:45:00|2037|2031|2031.3|2025.3|2037.3|2031.3|2031|2025|90
1583164200000|2020-03-02 15:50:00|2031.5|2025.5|2033.9|2027.9|2036.6|2030.6|2031.3|2025.3|92
1583164500000|2020-03-02 15:55:00|2033.6|2027.6|2027|2021|2036.3|2030.3|2021|2015|231
1583164800000|2020-03-02 16:00:00|2027.1|2021.1|2026.9|2020.9|2029.5|2023.5|2026.5|2020.5|79
1583165100000|2020-03-02 16:05:00|2026.6|2020.6|2025.4|2019.4|2027.1|2021.1|2025|2019|51
1583165400000|2020-03-02 16:10:00|2025.6|2019.6|2029.3|2023.3|2030|2024|2024.8|2018.8|73
1583165700000|2020-03-02 16:15:00|2029.8|2023.8|2028|2022|2033.3|2027.3|2028|2022|78
1583166000000|2020-03-02 16:20:00|2027.5|2021.5|2026.6|2020.6|2030.3|2024.3|2026.5|2020.5|45
1583166300000|2020-03-02 16:25:00|2027.5|2021.5|2025.5|2019.5|2028.6|2022.6|2024.8|2018.8|38
1583166600000|2020-03-02 16:30:00|2025.3|2019.3|2024.5|2018.5|2025.3|2019.3|2022.3|2016.3|53
1583166900000|2020-03-02 16:35:00|2024.8|2018.8|2024.8|2018.8|2025.5|2019.5|2024.6|2018.6|29
1583167200000|2020-03-02 16:40:00|2025|2019|2024.8|2018.8|2025.5|2019.5|2021.5|2015.5|56
1583167500000|2020-03-02 16:45:00|2025|2019|2023.5|2017.5|2025|2019|2023.3|2017.3|35
1583167800000|2020-03-02 16:50:00|2023.3|2017.3|2024.3|2018.3|2025.3|2019.3|2021.5|2015.5|43
1583168100000|2020-03-02 16:55:00|2024.5|2018.5|2019.3|2013.3|2025|2019|2019|2013|46
1583168400000|2020-03-02 17:00:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|19
1583168700000|2020-03-02 17:05:00|2021.8|2015.8|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|9
1583169000000|2020-03-02 17:10:00|2021.5|2015.5|2021.3|2015.3|2022|2016|2020.3|2014.3|26
1583169300000|2020-03-02 17:15:00|2021|2015|2020.5|2014.5|2021|2015|2019.5|2013.5|9
1583169600000|2020-03-02 17:20:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|6
1583169900000|2020-03-02 17:25:00|2020.8|2014.8|2021.8|2015.8|2022.6|2016.6|2020.5|2014.5|27
1583170200000|2020-03-02 17:30:00|2021.5|2015.5|2025|2019|2026.8|2020.8|2020.8|2014.8|25
1583170500000|2020-03-02 17:35:00|2025.3|2019.3|2025.1|2019.1|2026.3|2020.3|2024.8|2018.8|16
1583170800000|2020-03-02 17:40:00|2026|2020|2026.8|2020.8|2027.8|2021.8|2025.4|2019.4|26
1583171100000|2020-03-02 17:45:00|2026.5|2020.5|2027.1|2021.1|2027.5|2021.5|2026.5|2020.5|16
1583171400000|2020-03-02 17:50:00|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027|2021|20
1583171700000|2020-03-02 17:55:00|2028.8|2022.8|2028.1|2022.1|2028.9|2022.9|2028.1|2022.1|4
1583197200000|2020-03-03 01:00:00|2033.9|2027.9|2037.6|2031.6|2041.1|2035.1|2033.9|2027.9|194
1583197500000|2020-03-03 01:05:00|2037.4|2031.4|2039.1|2033.1|2040.6|2034.6|2037.4|2031.4|87
1583197800000|2020-03-03 01:10:00|2038.1|2032.1|2040.6|2034.6|2042.4|2036.4|2037.9|2031.9|89
1583198100000|2020-03-03 01:15:00|2040.4|2034.4|2042.1|2036.1|2043.1|2037.1|2039.9|2033.9|193
1583198400000|2020-03-03 01:20:00|2042.4|2036.4|2045.1|2039.1|2046.1|2040.1|2042.1|2036.1|43
1583198700000|2020-03-03 01:25:00|2044.9|2038.9|2046.9|2040.9|2047.6|2041.6|2044.1|2038.1|57
1583199000000|2020-03-03 01:30:00|2047.1|2041.1|2044.1|2038.1|2047.4|2041.4|2044|2038|56
1583199300000|2020-03-03 01:35:00|2044.4|2038.4|2043.1|2037.1|2045.6|2039.6|2043.1|2037.1|59
1583199600000|2020-03-03 01:40:00|2043.4|2037.4|2041.1|2035.1|2043.6|2037.6|2039.3|2033.3|60
1583199900000|2020-03-03 01:45:00|2041.4|2035.4|2040.6|2034.6|2041.9|2035.9|2040.1|2034.1|54
1583200200000|2020-03-03 01:50:00|2041.6|2035.6|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|24
1583200500000|2020-03-03 01:55:00|2040.9|2034.9|2041.4|2035.4|2042.6|2036.6|2040.1|2034.1|62
1583200800000|2020-03-03 02:00:00|2041.6|2035.6|2041.4|2035.4|2042.4|2036.4|2039.8|2033.8|59
1583201100000|2020-03-03 02:05:00|2042.6|2036.6|2042.4|2036.4|2044.1|2038.1|2041.6|2035.6|29
1583201400000|2020-03-03 02:10:00|2042.1|2036.1|2042.9|2036.9|2043.3|2037.3|2041.1|2035.1|53
1583201700000|2020-03-03 02:15:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1583202000000|2020-03-03 02:20:00|2042.4|2036.4|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|9
1583202300000|2020-03-03 02:25:00|2043.1|2037.1|2044.9|2038.9|2044.9|2038.9|2042.6|2036.6|7
1583202600000|2020-03-03 02:30:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2042.1|2036.1|17
1583202900000|2020-03-03 02:35:00|2043.6|2037.6|2045.9|2039.9|2045.9|2039.9|2043.6|2037.6|7
1583203200000|2020-03-03 02:40:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|11
1583203500000|2020-03-03 02:45:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|58
1583203800000|2020-03-03 02:50:00|2046.4|2040.4|2043.5|2037.5|2046.4|2040.4|2043.5|2037.5|24
1583204100000|2020-03-03 02:55:00|2044|2038|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|19
1583204400000|2020-03-03 03:00:00|2045.9|2039.9|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|22
1583204700000|2020-03-03 03:05:00|2045.4|2039.4|2044.6|2038.6|2045.9|2039.9|2044.6|2038.6|22
1583205000000|2020-03-03 03:10:00|2044.5|2038.5|2042.5|2036.5|2044.6|2038.6|2041.9|2035.9|38
1583205300000|2020-03-03 03:15:00|2042.8|2036.8|2042|2036|2043|2037|2042|2036|18
1583205600000|2020-03-03 03:20:00|2041.8|2035.8|2044.6|2038.6|2045.1|2039.1|2041.8|2035.8|44
1583205900000|2020-03-03 03:25:00|2044.9|2038.9|2045.1|2039.1|2045.9|2039.9|2044.1|2038.1|40
1583206200000|2020-03-03 03:30:00|2044.9|2038.9|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|13
1583206500000|2020-03-03 03:35:00|2046.1|2040.1|2045.4|2039.4|2046.9|2040.9|2045.4|2039.4|5
1583206800000|2020-03-03 03:40:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|6
1583207100000|2020-03-03 03:45:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2044.6|2038.6|3
1583207400000|2020-03-03 03:50:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|10
1583207700000|2020-03-03 03:55:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2045.1|2039.1|5
1583208000000|2020-03-03 04:00:00|2044.9|2038.9|2043.3|2037.3|2044.9|2038.9|2043.3|2037.3|8
1583208300000|2020-03-03 04:05:00|2043|2037|2042.5|2036.5|2043.9|2037.9|2042.5|2036.5|11
1583208600000|2020-03-03 04:10:00|2042.3|2036.3|2042.3|2036.3|2042.8|2036.8|2042|2036|13
1583208900000|2020-03-03 04:15:00|2042.5|2036.5|2042.6|2036.6|2043.4|2037.4|2041.8|2035.8|11
1583209200000|2020-03-03 04:20:00|2042.8|2036.8|2041.6|2035.6|2042.8|2036.8|2041.6|2035.6|9
1583209500000|2020-03-03 04:25:00|2041.8|2035.8|2040.3|2034.3|2041.8|2035.8|2040.3|2034.3|12
1583209800000|2020-03-03 04:30:00|2040.5|2034.5|2040|2034|2041|2035|2040|2034|10
1583210100000|2020-03-03 04:35:00|2039.9|2033.9|2041.4|2035.4|2041.4|2035.4|2039.5|2033.5|8
1583210400000|2020-03-03 04:40:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|3
1583210700000|2020-03-03 04:45:00|2040.9|2034.9|2040.6|2034.6|2041|2035|2040.6|2034.6|6
1583211000000|2020-03-03 04:50:00|2041|2035|2041.6|2035.6|2041.6|2035.6|2041|2035|3
1583211300000|2020-03-03 04:55:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.6|2034.6|7
1583211600000|2020-03-03 05:00:00|2041.3|2035.3|2042|2036|2042|2036|2040.9|2034.9|19
1583211900000|2020-03-03 05:05:00|2041.8|2035.8|2040.1|2034.1|2041.9|2035.9|2039.9|2033.9|8
1583212200000|2020-03-03 05:10:00|2040.5|2034.5|2041.1|2035.1|2041.1|2035.1|2039.8|2033.8|6
1583212500000|2020-03-03 05:15:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.6|2034.6|5
1583212800000|2020-03-03 05:20:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2040.6|2034.6|3
1583213100000|2020-03-03 05:25:00|2040.9|2034.9|2040.4|2034.4|2041.3|2035.3|2040.1|2034.1|10
1583213400000|2020-03-03 05:30:00|2040.6|2034.6|2042.3|2036.3|2042.4|2036.4|2038.5|2032.5|63
1583213700000|2020-03-03 05:35:00|2042|2036|2042.3|2036.3|2044.4|2038.4|2040.5|2034.5|60
1583214000000|2020-03-03 05:40:00|2042.1|2036.1|2042.4|2036.4|2042.9|2036.9|2040.3|2034.3|66
1583214300000|2020-03-03 05:45:00|2042.1|2036.1|2041.5|2035.5|2042.1|2036.1|2040.1|2034.1|16
1583214600000|2020-03-03 05:50:00|2041.4|2035.4|2043.6|2037.6|2043.6|2037.6|2039.9|2033.9|38
1583214900000|2020-03-03 05:55:00|2043.1|2037.1|2043.4|2037.4|2043.9|2037.9|2042|2036|39
1583215200000|2020-03-03 06:00:00|2043.1|2037.1|2041.4|2035.4|2043.1|2037.1|2041.1|2035.1|18
1583215500000|2020-03-03 06:05:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2039.3|2033.3|36
1583215800000|2020-03-03 06:10:00|2041.1|2035.1|2043.1|2037.1|2043.4|2037.4|2040.4|2034.4|81
1583216100000|2020-03-03 06:15:00|2042.9|2036.9|2039.9|2033.9|2042.9|2036.9|2039.9|2033.9|67
1583216400000|2020-03-03 06:20:00|2040.3|2034.3|2040.4|2034.4|2041.4|2035.4|2039.9|2033.9|16
1583216700000|2020-03-03 06:25:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2038.5|2032.5|25
1583217000000|2020-03-03 06:30:00|2040.1|2034.1|2040|2034|2040.5|2034.5|2039.5|2033.5|14
1583217300000|2020-03-03 06:35:00|2039.9|2033.9|2039|2033|2039.9|2033.9|2038.3|2032.3|42
1583217600000|2020-03-03 06:40:00|2038.8|2032.8|2038.4|2032.4|2039.6|2033.6|2037.1|2031.1|80
1583217900000|2020-03-03 06:45:00|2038.5|2032.5|2037.1|2031.1|2038.5|2032.5|2037.1|2031.1|25
1583218200000|2020-03-03 06:50:00|2037.3|2031.3|2038.1|2032.1|2039.1|2033.1|2037.3|2031.3|16
1583218500000|2020-03-03 06:55:00|2038.6|2032.6|2040.4|2034.4|2041.1|2035.1|2038.6|2032.6|32
1583218800000|2020-03-03 07:00:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2039.4|2033.4|19
1583219100000|2020-03-03 07:05:00|2041.1|2035.1|2037|2031|2043.1|2037.1|2037|2031|31
1583219400000|2020-03-03 07:10:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2034.9|2028.9|20
1583219700000|2020-03-03 07:15:00|2036.3|2030.3|2033.9|2027.9|2036.3|2030.3|2033|2027|14
1583220000000|2020-03-03 07:20:00|2034.6|2028.6|2035.5|2029.5|2035.5|2029.5|2034.3|2028.3|6
1583220300000|2020-03-03 07:25:00|2035.1|2029.1|2037.4|2031.4|2039.8|2033.8|2034.5|2028.5|21
1583220600000|2020-03-03 07:30:00|2037.6|2031.6|2033.3|2027.3|2037.6|2031.6|2033.3|2027.3|18
1583220900000|2020-03-03 07:35:00|2032.4|2026.4|2030.5|2024.5|2032.8|2026.8|2030.5|2024.5|17
1583221200000|2020-03-03 07:40:00|2030.8|2024.8|2032.9|2026.9|2033|2027|2030.5|2024.5|21
1583221500000|2020-03-03 07:45:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2031.1|2025.1|9
1583221800000|2020-03-03 07:50:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2029.5|2023.5|23
1583222100000|2020-03-03 07:55:00|2031|2025|2031.8|2025.8|2033.3|2027.3|2030|2024|22
1583222400000|2020-03-03 08:00:00|2032|2026|2021.3|2015.3|2032|2026|2020.8|2014.8|107
1583222700000|2020-03-03 08:05:00|2021|2015|2022.4|2016.4|2022.5|2016.5|2019.5|2013.5|61
1583223000000|2020-03-03 08:10:00|2022|2016|2024|2018|2025|2019|2021.5|2015.5|47
1583223300000|2020-03-03 08:15:00|2024.3|2018.3|2023|2017|2024.8|2018.8|2021.4|2015.4|68
1583223600000|2020-03-03 08:20:00|2022.3|2016.3|2018.6|2012.6|2023|2017|2018|2012|73
1583223900000|2020-03-03 08:25:00|2019|2013|2016.9|2010.9|2019.4|2013.4|2015.1|2009.1|67
1583224200000|2020-03-03 08:30:00|2017.1|2011.1|2021.6|2015.6|2022.9|2016.9|2016.4|2010.4|67
1583224500000|2020-03-03 08:35:00|2021.4|2015.4|2024.1|2018.1|2024.4|2018.4|2020.9|2014.9|25
1583224800000|2020-03-03 08:40:00|2023.6|2017.6|2025.6|2019.6|2026.1|2020.1|2023.4|2017.4|30
1583225100000|2020-03-03 08:45:00|2025.1|2019.1|2021.9|2015.9|2025.1|2019.1|2018.6|2012.6|71
1583225400000|2020-03-03 08:50:00|2022.1|2016.1|2020.4|2014.4|2022.6|2016.6|2020.1|2014.1|19
1583225700000|2020-03-03 08:55:00|2020.6|2014.6|2018.4|2012.4|2022.4|2016.4|2017.6|2011.6|49
1583226000000|2020-03-03 09:00:00|2018.1|2012.1|2016.6|2010.6|2019.6|2013.6|2015.4|2009.4|67
1583226300000|2020-03-03 09:05:00|2016.9|2010.9|2019.6|2013.6|2020.4|2014.4|2016.4|2010.4|39
1583226600000|2020-03-03 09:10:00|2019.4|2013.4|2024.1|2018.1|2024.1|2018.1|2019.4|2013.4|83
1583226900000|2020-03-03 09:15:00|2024.4|2018.4|2020.9|2014.9|2024.4|2018.4|2019.9|2013.9|29
1583227200000|2020-03-03 09:20:00|2021.1|2015.1|2019.4|2013.4|2021.9|2015.9|2018.1|2012.1|25
1583227500000|2020-03-03 09:25:00|2019.6|2013.6|2022.1|2016.1|2022.1|2016.1|2019.4|2013.4|26
1583227800000|2020-03-03 09:30:00|2021.4|2015.4|2024.6|2018.6|2025.1|2019.1|2020.6|2014.6|40
1583228100000|2020-03-03 09:35:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2021.9|2015.9|25
1583228400000|2020-03-03 09:40:00|2024.9|2018.9|2021.9|2015.9|2026.1|2020.1|2021.1|2015.1|46
1583228700000|2020-03-03 09:45:00|2022.1|2016.1|2021.1|2015.1|2022.1|2016.1|2019.9|2013.9|24
1583229000000|2020-03-03 09:50:00|2021.4|2015.4|2020.4|2014.4|2021.9|2015.9|2019.6|2013.6|33
1583229300000|2020-03-03 09:55:00|2020.9|2014.9|2018.4|2012.4|2021.1|2015.1|2017.9|2011.9|25
1583229600000|2020-03-03 10:00:00|2018.6|2012.6|2020.1|2014.1|2020.1|2014.1|2017.1|2011.1|32
1583229900000|2020-03-03 10:05:00|2019.6|2013.6|2017.6|2011.6|2019.6|2013.6|2016.9|2010.9|30
1583230200000|2020-03-03 10:10:00|2018.1|2012.1|2019.6|2013.6|2019.6|2013.6|2018.1|2012.1|19
1583230500000|2020-03-03 10:15:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|11
1583230800000|2020-03-03 10:20:00|2018.9|2012.9|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|28
1583231100000|2020-03-03 10:25:00|2019.4|2013.4|2019.4|2013.4|2019.9|2013.9|2018.4|2012.4|20
1583231400000|2020-03-03 10:30:00|2019.1|2013.1|2020.4|2014.4|2020.4|2014.4|2017.6|2011.6|29
1583231700000|2020-03-03 10:35:00|2021.4|2015.4|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|12
1583232000000|2020-03-03 10:40:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.4|2014.4|9
1583232300000|2020-03-03 10:45:00|2021.4|2015.4|2020.1|2014.1|2021.6|2015.6|2019.9|2013.9|13
1583232600000|2020-03-03 10:50:00|2020.4|2014.4|2020.9|2014.9|2021.4|2015.4|2020.4|2014.4|6
1583232900000|2020-03-03 10:55:00|2020.6|2014.6|2022.4|2016.4|2022.6|2016.6|2020.4|2014.4|17
1583233200000|2020-03-03 11:00:00|2022.1|2016.1|2019.6|2013.6|2022.1|2016.1|2019.6|2013.6|11
1583233500000|2020-03-03 11:05:00|2019.1|2013.1|2022.1|2016.1|2022.4|2016.4|2019.1|2013.1|12
1583233800000|2020-03-03 11:10:00|2021.9|2015.9|2019.9|2013.9|2021.9|2015.9|2019.9|2013.9|18
1583234100000|2020-03-03 11:15:00|2020.1|2014.1|2018.6|2012.6|2020.6|2014.6|2018.4|2012.4|24
1583234400000|2020-03-03 11:20:00|2018.4|2012.4|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|21
1583234700000|2020-03-03 11:25:00|2017.1|2011.1|2017.1|2011.1|2017.9|2011.9|2016.4|2010.4|18
1583235000000|2020-03-03 11:30:00|2017.4|2011.4|2020.4|2014.4|2020.6|2014.6|2017.4|2011.4|23
1583235300000|2020-03-03 11:35:00|2020.1|2014.1|2021.4|2015.4|2022.4|2016.4|2020.1|2014.1|17
1583235600000|2020-03-03 11:40:00|2021.1|2015.1|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|23
1583235900000|2020-03-03 11:45:00|2021.9|2015.9|2020.6|2014.6|2023.4|2017.4|2020.6|2014.6|16
1583236200000|2020-03-03 11:50:00|2020.4|2014.4|2019.4|2013.4|2022.6|2016.6|2018.6|2012.6|27
1583236500000|2020-03-03 11:55:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1583236800000|2020-03-03 12:00:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2016.9|2010.9|19
1583237100000|2020-03-03 12:05:00|2020.1|2014.1|2017.9|2011.9|2020.6|2014.6|2017.9|2011.9|20
1583237400000|2020-03-03 12:10:00|2018.1|2012.1|2018.1|2012.1|2018.6|2012.6|2017.9|2011.9|19
1583237700000|2020-03-03 12:15:00|2018.4|2012.4|2015.9|2009.9|2018.4|2012.4|2015.9|2009.9|14
1583238000000|2020-03-03 12:20:00|2015.6|2009.6|2014.9|2008.9|2015.6|2009.6|2013.6|2007.6|18
1583238300000|2020-03-03 12:25:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|14
1583238600000|2020-03-03 12:30:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|16
1583238900000|2020-03-03 12:35:00|2015.1|2009.1|2012.4|2006.4|2015.1|2009.1|2011.4|2005.4|55
1583239200000|2020-03-03 12:40:00|2011.4|2005.4|2010.1|2004.1|2012.4|2006.4|2009.4|2003.4|36
1583239500000|2020-03-03 12:45:00|2009.9|2003.9|2010.9|2004.9|2011.6|2005.6|2009.4|2003.4|26
1583239800000|2020-03-03 12:50:00|2010.6|2004.6|2008.9|2002.9|2010.9|2004.9|2006.9|2000.9|47
1583240100000|2020-03-03 12:55:00|2008.6|2002.6|2006.1|2000.1|2009.1|2003.1|2003.4|1997.4|98
1583240400000|2020-03-03 13:00:00|2005.9|1999.9|2006.1|2000.1|2007.9|2001.9|2004.6|1998.6|55
1583240700000|2020-03-03 13:05:00|2006.4|2000.4|2005.1|1999.1|2007.4|2001.4|2003.6|1997.6|32
1583241000000|2020-03-03 13:10:00|2005.4|1999.4|2004.6|1998.6|2005.9|1999.9|2003.6|1997.6|47
1583241300000|2020-03-03 13:15:00|2004.4|1998.4|2005.4|1999.4|2005.6|1999.6|2003.6|1997.6|29
1583241600000|2020-03-03 13:20:00|2004.6|1998.6|2007.1|2001.1|2008.1|2002.1|2004.6|1998.6|51
1583241900000|2020-03-03 13:25:00|2006.9|2000.9|2008.4|2002.4|2010.9|2004.9|2006.9|2000.9|45
1583242200000|2020-03-03 13:30:00|2008.1|2002.1|2007.4|2001.4|2008.6|2002.6|2007.1|2001.1|28
1583242500000|2020-03-03 13:35:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2003.9|1997.9|38
1583242800000|2020-03-03 13:40:00|2004.9|1998.9|2001.9|1995.9|2005.1|1999.1|2001.4|1995.4|51
1583243100000|2020-03-03 13:45:00|2001.6|1995.6|2004.4|1998.4|2004.6|1998.6|2001.4|1995.4|37
1583243400000|2020-03-03 13:50:00|2004.1|1998.1|2004.4|1998.4|2005.1|1999.1|2002.4|1996.4|38
1583243700000|2020-03-03 13:55:00|2004.6|1998.6|2006.6|2000.6|2007.6|2001.6|2004.6|1998.6|34
1583244000000|2020-03-03 14:00:00|2006.4|2000.4|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|31
1583244300000|2020-03-03 14:05:00|2005.9|1999.9|2005.9|1999.9|2007.1|2001.1|2005.6|1999.6|28
1583244600000|2020-03-03 14:10:00|2006.1|2000.1|2007.9|2001.9|2007.9|2001.9|2005.6|1999.6|29
1583244900000|2020-03-03 14:15:00|2007.1|2001.1|2005.4|1999.4|2007.1|2001.1|2005.1|1999.1|29
1583245200000|2020-03-03 14:20:00|2005.6|1999.6|2003.9|1997.9|2005.9|1999.9|2003.4|1997.4|31
1583245500000|2020-03-03 14:25:00|2004.1|1998.1|2003.4|1997.4|2005.1|1999.1|2003.4|1997.4|32
1583245800000|2020-03-03 14:30:00|2003.6|1997.6|2003.6|1997.6|2003.9|1997.9|2003.1|1997.1|29
1583246100000|2020-03-03 14:35:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|6
1583246400000|2020-03-03 14:40:00|2003.4|1997.4|2003.1|1997.1|2005.4|1999.4|2003.1|1997.1|34
1583246700000|2020-03-03 14:45:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|15
1583247000000|2020-03-03 14:50:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|16
1583247300000|2020-03-03 14:55:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2001.9|1995.9|5
1583247600000|2020-03-03 15:00:00|2002.1|1996.1|2006.6|2000.6|2016.4|2010.4|2001.9|1995.9|181
1583247900000|2020-03-03 15:05:00|2007.1|2001.1|2009.1|2003.1|2010.8|2004.8|2007.1|2001.1|93
1583248200000|2020-03-03 15:10:00|2009.4|2003.4|2006|2000|2010.8|2004.8|2005.8|1999.8|105
1583248500000|2020-03-03 15:15:00|2005.8|1999.8|2007.8|2001.8|2008.5|2002.5|2003.8|1997.8|95
1583248800000|2020-03-03 15:20:00|2008|2002|2009|2003|2010.6|2004.6|2007.1|2001.1|110
1583249100000|2020-03-03 15:25:00|2008.6|2002.6|2006.4|2000.4|2008.8|2002.8|2003|1997|113
1583249400000|2020-03-03 15:30:00|2007.3|2001.3|2002.3|1996.3|2007.3|2001.3|2000.4|1994.4|76
1583249700000|2020-03-03 15:35:00|2002.5|1996.5|2004.9|1998.9|2005.5|1999.5|2002.3|1996.3|77
1583250000000|2020-03-03 15:40:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2002.5|1996.5|96
1583250300000|2020-03-03 15:45:00|2005.8|1999.8|2003|1997|2005.8|1999.8|2001|1995|42
1583250600000|2020-03-03 15:50:00|2002.8|1996.8|1999.3|1993.3|2003|1997|1994.8|1988.8|104
1583250900000|2020-03-03 15:55:00|1998.5|1992.5|1988.5|1982.5|1998.5|1992.5|1986.5|1980.5|154
1583251200000|2020-03-03 16:00:00|1988|1982|1987.3|1981.3|1990.5|1984.5|1983.3|1977.3|160
1583251500000|2020-03-03 16:05:00|1987|1981|1986|1980|1987|1981|1982.8|1976.8|70
1583251800000|2020-03-03 16:10:00|1986.3|1980.3|1979.3|1973.3|1987.5|1981.5|1978.8|1972.8|92
1583252100000|2020-03-03 16:15:00|1979.5|1973.5|1983|1977|1985.3|1979.3|1979.5|1973.5|114
1583252400000|2020-03-03 16:20:00|1982.8|1976.8|1979|1973|1982.8|1976.8|1978.5|1972.5|83
1583252700000|2020-03-03 16:25:00|1979.3|1973.3|1977.4|1971.4|1979.3|1973.3|1977.3|1971.3|64
1583253000000|2020-03-03 16:30:00|1977.6|1971.6|1982.8|1976.8|1982.8|1976.8|1977.6|1971.6|69
1583253300000|2020-03-03 16:35:00|1982.3|1976.3|1985.8|1979.8|1987.3|1981.3|1979.5|1973.5|63
1583253600000|2020-03-03 16:40:00|1985.5|1979.5|1986.3|1980.3|1986.8|1980.8|1983.8|1977.8|63
1583253900000|2020-03-03 16:45:00|1987.3|1981.3|1988.3|1982.3|1989.8|1983.8|1987.3|1981.3|48
1583254200000|2020-03-03 16:50:00|1988|1982|1988.8|1982.8|1989.5|1983.5|1987.5|1981.5|44
1583254500000|2020-03-03 16:55:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1987.5|1981.5|43
1583254800000|2020-03-03 17:00:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1988.3|1982.3|37
1583255100000|2020-03-03 17:05:00|1991.3|1985.3|1994.5|1988.5|1994.5|1988.5|1991.3|1985.3|31
1583255400000|2020-03-03 17:10:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992.8|1986.8|26
1583255700000|2020-03-03 17:15:00|1992.5|1986.5|1993.1|1987.1|1994.4|1988.4|1992.5|1986.5|17
1583256000000|2020-03-03 17:20:00|1992.9|1986.9|1992.4|1986.4|1993.6|1987.6|1990.8|1984.8|16
1583256300000|2020-03-03 17:25:00|1992|1986|1991|1985|1992|1986|1990.6|1984.6|14
1583256600000|2020-03-03 17:30:00|1990.4|1984.4|1990.5|1984.5|1991.4|1985.4|1990.3|1984.3|36
1583256900000|2020-03-03 17:35:00|1990.6|1984.6|1991|1985|1991.3|1985.3|1990.6|1984.6|10
1583257200000|2020-03-03 17:40:00|1991.1|1985.1|1991|1985|1991.4|1985.4|1990.5|1984.5|23
1583257500000|2020-03-03 17:45:00|1991.3|1985.3|1991.1|1985.1|1991.6|1985.6|1991|1985|12
1583257800000|2020-03-03 17:50:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.6|1984.6|6
1583258100000|2020-03-03 17:55:00|1990.8|1984.8|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|9
1583283600000|2020-03-04 01:00:00|2001.3|1995.3|2001.9|1995.9|2002.9|1996.9|1997.3|1991.3|160
1583283900000|2020-03-04 01:05:00|2002.4|1996.4|2006|2000|2006.8|2000.8|2001.4|1995.4|160
1583284200000|2020-03-04 01:10:00|2005.9|1999.9|2005.9|1999.9|2006.3|2000.3|2002.8|1996.8|161
1583284500000|2020-03-04 01:15:00|2005.6|1999.6|2007.1|2001.1|2008.5|2002.5|2005.6|1999.6|70
1583284800000|2020-03-04 01:20:00|2007.6|2001.6|2006|2000|2007.6|2001.6|2005|1999|47
1583285100000|2020-03-04 01:25:00|2006.3|2000.3|2009.5|2003.5|2009.5|2003.5|2006|2000|39
1583285400000|2020-03-04 01:30:00|2009.8|2003.8|2006.6|2000.6|2010.3|2004.3|2006.6|2000.6|42
1583285700000|2020-03-04 01:35:00|2007|2001|2006.6|2000.6|2007.8|2001.8|2005.6|1999.6|41
1583286000000|2020-03-04 01:40:00|2006.4|2000.4|2009.5|2003.5|2009.5|2003.5|2006.4|2000.4|36
1583286300000|2020-03-04 01:45:00|2009.3|2003.3|2007.8|2001.8|2010|2004|2007.8|2001.8|22
1583286600000|2020-03-04 01:50:00|2007.5|2001.5|2008|2002|2009|2003|2007|2001|25
1583286900000|2020-03-04 01:55:00|2007.8|2001.8|2006.1|2000.1|2008|2002|2006.1|2000.1|15
1583287200000|2020-03-04 02:00:00|2005.8|1999.8|2004.8|1998.8|2007.1|2001.1|2004.8|1998.8|36
1583287500000|2020-03-04 02:05:00|2004.3|1998.3|2002.4|1996.4|2004.3|1998.3|1999.6|1993.6|79
1583287800000|2020-03-04 02:10:00|2002.1|1996.1|2003.1|1997.1|2003.8|1997.8|2001.1|1995.1|63
1583288100000|2020-03-04 02:15:00|2002.8|1996.8|2002.1|1996.1|2002.8|1996.8|2001.4|1995.4|13
1583288400000|2020-03-04 02:20:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1583288700000|2020-03-04 02:25:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1583289000000|2020-03-04 02:30:00|2003|1997|2006.5|2000.5|2006.5|2000.5|2003|1997|36
1583289300000|2020-03-04 02:35:00|2006.8|2000.8|2007.3|2001.3|2007.5|2001.5|2006.5|2000.5|27
1583289600000|2020-03-04 02:40:00|2007|2001|2008|2002|2008.8|2002.8|2006.5|2000.5|52
1583289900000|2020-03-04 02:45:00|2008.3|2002.3|2010.5|2004.5|2010.5|2004.5|2008.3|2002.3|30
1583290200000|2020-03-04 02:50:00|2010.3|2004.3|2006.9|2000.9|2010.3|2004.3|2006.6|2000.6|43
1583290500000|2020-03-04 02:55:00|2006.8|2000.8|2006.1|2000.1|2007.8|2001.8|2003.6|1997.6|71
1583290800000|2020-03-04 03:00:00|2006.3|2000.3|2004.9|1998.9|2006.3|2000.3|2004.9|1998.9|30
1583291100000|2020-03-04 03:05:00|2004.8|1998.8|2005.5|1999.5|2005.6|1999.6|2003.4|1997.4|57
1583291400000|2020-03-04 03:10:00|2005.8|1999.8|2007.1|2001.1|2007.8|2001.8|2005.6|1999.6|13
1583291700000|2020-03-04 03:15:00|2007.4|2001.4|2007.6|2001.6|2008.8|2002.8|2007.4|2001.4|7
1583292000000|2020-03-04 03:20:00|2007.5|2001.5|2005.6|1999.6|2007.5|2001.5|2005.6|1999.6|11
1583292300000|2020-03-04 03:25:00|2005.4|1999.4|2004.3|1998.3|2005.9|1999.9|2003.9|1997.9|30
1583292600000|2020-03-04 03:30:00|2004.1|1998.1|2003.6|1997.6|2004.3|1998.3|2003.4|1997.4|31
1583292900000|2020-03-04 03:35:00|2004.3|1998.3|2004.1|1998.1|2004.3|1998.3|2004|1998|3
1583293200000|2020-03-04 03:40:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2004.1|1998.1|10
1583293500000|2020-03-04 03:45:00|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2004.9|1998.9|6
1583293800000|2020-03-04 03:50:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|6
1583294100000|2020-03-04 03:55:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1583294400000|2020-03-04 04:00:00|2005.4|1999.4|2003.6|1997.6|2005.4|1999.4|2003.6|1997.6|9
1583294700000|2020-03-04 04:05:00|2003.4|1997.4|2002|1996|2003.4|1997.4|2002|1996|10
1583295000000|2020-03-04 04:10:00|2002.4|1996.4|2001.5|1995.5|2002.4|1996.4|2001.5|1995.5|7
1583295300000|2020-03-04 04:15:00|2001.9|1995.9|2002.9|1996.9|2003.4|1997.4|2001.9|1995.9|7
1583295600000|2020-03-04 04:20:00|2003.1|1997.1|2002.4|1996.4|2003.5|1997.5|2002.4|1996.4|9
1583295900000|2020-03-04 04:25:00|2002.1|1996.1|2002.3|1996.3|2002.6|1996.6|2001.6|1995.6|14
1583296200000|2020-03-04 04:30:00|2002.5|1996.5|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|3
1583296500000|2020-03-04 04:35:00|2002.5|1996.5|2002.5|1996.5|2002.6|1996.6|2001.9|1995.9|9
1583296800000|2020-03-04 04:40:00|2002.3|1996.3|2002|1996|2002.5|1996.5|2001.8|1995.8|7
1583297100000|2020-03-04 04:45:00|2001.8|1995.8|2002.4|1996.4|2002.6|1996.6|2001.6|1995.6|19
1583297400000|2020-03-04 04:50:00|2002.6|1996.6|2001.9|1995.9|2002.9|1996.9|2001.9|1995.9|14
1583297700000|2020-03-04 04:55:00|2002.1|1996.1|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|15
1583298000000|2020-03-04 05:00:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|12
1583298300000|2020-03-04 05:05:00|2001.9|1995.9|2002.4|1996.4|2002.6|1996.6|2001.9|1995.9|12
1583298600000|2020-03-04 05:10:00|2002.1|1996.1|2002.4|1996.4|2002.6|1996.6|2001.9|1995.9|10
1583298900000|2020-03-04 05:15:00|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.4|1995.4|5
1583299200000|2020-03-04 05:20:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2001.9|1995.9|3
1583299500000|2020-03-04 05:25:00|2001.9|1995.9|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|11
1583299800000|2020-03-04 05:30:00|2004.1|1998.1|2003.6|1997.6|2005.3|1999.3|2001.9|1995.9|59
1583300100000|2020-03-04 05:35:00|2003.4|1997.4|2003.5|1997.5|2003.5|1997.5|2001.9|1995.9|26
1583300400000|2020-03-04 05:40:00|2003.4|1997.4|2002.4|1996.4|2003.6|1997.6|2001.6|1995.6|19
1583300700000|2020-03-04 05:45:00|2002.1|1996.1|2003.6|1997.6|2004.1|1998.1|2000.6|1994.6|37
1583301000000|2020-03-04 05:50:00|2003.4|1997.4|2001.5|1995.5|2003.4|1997.4|2001.3|1995.3|22
1583301300000|2020-03-04 05:55:00|2001.3|1995.3|1999.1|1993.1|2002.1|1996.1|1999.1|1993.1|24
1583301600000|2020-03-04 06:00:00|1999.3|1993.3|2000.4|1994.4|2001|1995|1998.1|1992.1|40
1583301900000|2020-03-04 06:05:00|2000.1|1994.1|2000.5|1994.5|2001.6|1995.6|1999.9|1993.9|31
1583302200000|2020-03-04 06:10:00|2000.8|1994.8|2002.6|1996.6|2002.6|1996.6|2000.5|1994.5|53
1583302500000|2020-03-04 06:15:00|2002.4|1996.4|2004.5|1998.5|2005.5|1999.5|2002.4|1996.4|62
1583302800000|2020-03-04 06:20:00|2004.1|1998.1|2002.4|1996.4|2004.5|1998.5|2002.1|1996.1|45
1583303100000|2020-03-04 06:25:00|2002.6|1996.6|2002.4|1996.4|2003.6|1997.6|2000.4|1994.4|52
1583303400000|2020-03-04 06:30:00|2002.6|1996.6|2003.1|1997.1|2003.4|1997.4|2000.8|1994.8|33
1583303700000|2020-03-04 06:35:00|2003|1997|2004|1998|2004.4|1998.4|2002.5|1996.5|23
1583304000000|2020-03-04 06:40:00|2003.9|1997.9|2005.8|1999.8|2006.8|2000.8|2003.9|1997.9|23
1583304300000|2020-03-04 06:45:00|2005.5|1999.5|2005|1999|2006.3|2000.3|2004.3|1998.3|32
1583304600000|2020-03-04 06:50:00|2005.4|1999.4|2007.4|2001.4|2007.4|2001.4|2005.3|1999.3|47
1583304900000|2020-03-04 06:55:00|2007.6|2001.6|2009.8|2003.8|2013|2007|2007.6|2001.6|262
1583305200000|2020-03-04 07:00:00|2010|2004|2006.4|2000.4|2010|2004|2005.4|1999.4|19
1583305500000|2020-03-04 07:05:00|2006.3|2000.3|2002.4|1996.4|2006.3|2000.3|2002|1996|37
1583305800000|2020-03-04 07:10:00|2002.3|1996.3|2001|1995|2002.3|1996.3|1999.8|1993.8|21
1583306100000|2020-03-04 07:15:00|2001.3|1995.3|2001|1995|2002|1996|1997.8|1991.8|16
1583306400000|2020-03-04 07:20:00|1999.9|1993.9|1996.8|1990.8|2000.5|1994.5|1995.6|1989.6|31
1583306700000|2020-03-04 07:25:00|1996.5|1990.5|1994.8|1988.8|1996.8|1990.8|1994.5|1988.5|14
1583307000000|2020-03-04 07:30:00|1994.5|1988.5|1992.3|1986.3|1994.8|1988.8|1991.5|1985.5|31
1583307300000|2020-03-04 07:35:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|10
1583307600000|2020-03-04 07:40:00|1992.3|1986.3|1989.6|1983.6|1992.8|1986.8|1988.6|1982.6|31
1583307900000|2020-03-04 07:45:00|1989.9|1983.9|1987.1|1981.1|1989.9|1983.9|1986.8|1980.8|21
1583308200000|2020-03-04 07:50:00|1986.8|1980.8|1986|1980|1987|1981|1984.3|1978.3|43
1583308500000|2020-03-04 07:55:00|1985.9|1979.9|1986.5|1980.5|1987|1981|1983.5|1977.5|44
1583308800000|2020-03-04 08:00:00|1985.9|1979.9|1988.8|1982.8|1988.8|1982.8|1984|1978|49
1583309100000|2020-03-04 08:05:00|1988.5|1982.5|1990.3|1984.3|1992.5|1986.5|1988.5|1982.5|53
1583309400000|2020-03-04 08:10:00|1990|1984|1983.3|1977.3|1990|1984|1983.3|1977.3|37
1583309700000|2020-03-04 08:15:00|1983.5|1977.5|1987.5|1981.5|1987.8|1981.8|1983.3|1977.3|39
1583310000000|2020-03-04 08:20:00|1987.3|1981.3|1986.5|1980.5|1988.9|1982.9|1984.8|1978.8|40
1583310300000|2020-03-04 08:25:00|1987.3|1981.3|1990.5|1984.5|1991.3|1985.3|1987|1981|44
1583310600000|2020-03-04 08:30:00|1991|1985|1991|1985|1991.8|1985.8|1989.8|1983.8|37
1583310900000|2020-03-04 08:35:00|1990.5|1984.5|1989.9|1983.9|1991.1|1985.1|1988.9|1982.9|36
1583311200000|2020-03-04 08:40:00|1990.4|1984.4|1992.3|1986.3|1992.5|1986.5|1989.5|1983.5|29
1583311500000|2020-03-04 08:45:00|1992.4|1986.4|1990.5|1984.5|1992.8|1986.8|1989.8|1983.8|25
1583311800000|2020-03-04 08:50:00|1990.3|1984.3|1990.1|1984.1|1990.4|1984.4|1989.5|1983.5|13
1583312100000|2020-03-04 08:55:00|1989.9|1983.9|1990.5|1984.5|1991.9|1985.9|1988.6|1982.6|33
1583312400000|2020-03-04 09:00:00|1990.8|1984.8|1991.8|1985.8|1992.1|1986.1|1989.6|1983.6|40
1583312700000|2020-03-04 09:05:00|1992|1986|1990.6|1984.6|1993.8|1987.8|1987.6|1981.6|44
1583313000000|2020-03-04 09:10:00|1990.4|1984.4|1989.8|1983.8|1990.5|1984.5|1989|1983|20
1583313300000|2020-03-04 09:15:00|1989.5|1983.5|1991.5|1985.5|1991.6|1985.6|1989.3|1983.3|21
1583313600000|2020-03-04 09:20:00|1991.8|1985.8|1994.6|1988.6|1994.9|1988.9|1991|1985|21
1583313900000|2020-03-04 09:25:00|1994.9|1988.9|1996.6|1990.6|1996.9|1990.9|1993.5|1987.5|37
1583314200000|2020-03-04 09:30:00|1996.4|1990.4|1995.3|1989.3|1997.1|1991.1|1994.4|1988.4|23
1583314500000|2020-03-04 09:35:00|1996.1|1990.1|1996.3|1990.3|1997.9|1991.9|1996|1990|18
1583314800000|2020-03-04 09:40:00|1996|1990|1995.3|1989.3|1997.8|1991.8|1995|1989|28
1583315100000|2020-03-04 09:45:00|1995|1989|1992.3|1986.3|1995|1989|1991.5|1985.5|37
1583315400000|2020-03-04 09:50:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1991.3|1985.3|20
1583315700000|2020-03-04 09:55:00|1992.3|1986.3|1993|1987|1993|1987|1991.8|1985.8|14
1583316000000|2020-03-04 10:00:00|1992.8|1986.8|1996|1990|1996.8|1990.8|1992.6|1986.6|25
1583316300000|2020-03-04 10:05:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1994.3|1988.3|18
1583316600000|2020-03-04 10:10:00|1995.5|1989.5|1994.8|1988.8|1995.8|1989.8|1994.4|1988.4|11
1583316900000|2020-03-04 10:15:00|1994.5|1988.5|1993.8|1987.8|1996|1990|1993.4|1987.4|31
1583317200000|2020-03-04 10:20:00|1993.5|1987.5|1995.1|1989.1|1995.3|1989.3|1993.5|1987.5|13
1583317500000|2020-03-04 10:25:00|1994.9|1988.9|1997|1991|1997.6|1991.6|1994.9|1988.9|17
1583317800000|2020-03-04 10:30:00|1996.8|1990.8|1996|1990|1996.8|1990.8|1994.8|1988.8|21
1583318100000|2020-03-04 10:35:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1993.4|1987.4|20
1583318400000|2020-03-04 10:40:00|1995.8|1989.8|1996|1990|1997.5|1991.5|1995.5|1989.5|21
1583318700000|2020-03-04 10:45:00|1995.8|1989.8|1993.6|1987.6|1995.8|1989.8|1993.6|1987.6|10
1583319000000|2020-03-04 10:50:00|1993.4|1987.4|1992.1|1986.1|1994.3|1988.3|1991.8|1985.8|13
1583319300000|2020-03-04 10:55:00|1991.9|1985.9|1991.6|1985.6|1992.8|1986.8|1991.4|1985.4|14
1583319600000|2020-03-04 11:00:00|1991.9|1985.9|1993.8|1987.8|1993.8|1987.8|1991.6|1985.6|16
1583319900000|2020-03-04 11:05:00|1993.5|1987.5|1991.1|1985.1|1993.5|1987.5|1991.1|1985.1|19
1583320200000|2020-03-04 11:10:00|1991.4|1985.4|1989|1983|1991.6|1985.6|1988.5|1982.5|12
1583320500000|2020-03-04 11:15:00|1988.8|1982.8|1989.8|1983.8|1990.1|1984.1|1988.4|1982.4|13
1583320800000|2020-03-04 11:20:00|1990|1984|1990.9|1984.9|1990.9|1984.9|1988.6|1982.6|23
1583321100000|2020-03-04 11:25:00|1990.6|1984.6|1994.3|1988.3|1994.5|1988.5|1990.4|1984.4|18
1583321400000|2020-03-04 11:30:00|1994|1988|1996.1|1990.1|1997.1|1991.1|1994|1988|18
1583321700000|2020-03-04 11:35:00|1996.4|1990.4|1996.6|1990.6|1998.8|1992.8|1996.1|1990.1|17
1583322000000|2020-03-04 11:40:00|1996.4|1990.4|1997.9|1991.9|1998.6|1992.6|1996.4|1990.4|18
1583322300000|2020-03-04 11:45:00|1997.6|1991.6|1996.1|1990.1|1997.9|1991.9|1996.1|1990.1|21
1583322600000|2020-03-04 11:50:00|1996.4|1990.4|1994.3|1988.3|1996.5|1990.5|1994.3|1988.3|15
1583322900000|2020-03-04 11:55:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|6
1583323200000|2020-03-04 12:00:00|1994|1988|1994.4|1988.4|1995.3|1989.3|1993.3|1987.3|32
1583323500000|2020-03-04 12:05:00|1994.1|1988.1|1994|1988|1994.6|1988.6|1993.3|1987.3|19
1583323800000|2020-03-04 12:10:00|1994.6|1988.6|1992.6|1986.6|1995.9|1989.9|1992.4|1986.4|25
1583324100000|2020-03-04 12:15:00|1992.4|1986.4|1992.6|1986.6|1993.5|1987.5|1992.3|1986.3|14
1583324400000|2020-03-04 12:20:00|1991.9|1985.9|1992.9|1986.9|1993.4|1987.4|1991.9|1985.9|29
1583324700000|2020-03-04 12:25:00|1992.6|1986.6|1992.5|1986.5|1992.9|1986.9|1991.8|1985.8|21
1583325000000|2020-03-04 12:30:00|1992.3|1986.3|1990.6|1984.6|1992.3|1986.3|1990.6|1984.6|33
1583325300000|2020-03-04 12:35:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|22
1583325600000|2020-03-04 12:40:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.4|1984.4|12
1583325900000|2020-03-04 12:45:00|1991.9|1985.9|1996.6|1990.6|1996.6|1990.6|1991.6|1985.6|46
1583326200000|2020-03-04 12:50:00|1998.6|1992.6|1990.1|1984.1|2000.8|1994.8|1988.5|1982.5|90
1583326500000|2020-03-04 12:55:00|1989.9|1983.9|1988.9|1982.9|1992.5|1986.5|1988.4|1982.4|96
1583326800000|2020-03-04 13:00:00|1988.6|1982.6|1985.4|1979.4|1988.9|1982.9|1985.4|1979.4|55
1583327100000|2020-03-04 13:05:00|1985.6|1979.6|1982.6|1976.6|1987.3|1981.3|1982.4|1976.4|28
1583327400000|2020-03-04 13:10:00|1982.4|1976.4|1981.3|1975.3|1982.8|1976.8|1980.3|1974.3|52
1583327700000|2020-03-04 13:15:00|1981.6|1975.6|1983.6|1977.6|1987.5|1981.5|1981.6|1975.6|62
1583328000000|2020-03-04 13:20:00|1983.4|1977.4|1983.8|1977.8|1984.4|1978.4|1983.1|1977.1|33
1583328300000|2020-03-04 13:25:00|1983.4|1977.4|1981.3|1975.3|1983.8|1977.8|1980.8|1974.8|41
1583328600000|2020-03-04 13:30:00|1980.9|1974.9|1981|1975|1981.1|1975.1|1979.9|1973.9|40
1583328900000|2020-03-04 13:35:00|1981.3|1975.3|1979.3|1973.3|1981.9|1975.9|1979.1|1973.1|29
1583329200000|2020-03-04 13:40:00|1979|1973|1980.6|1974.6|1981.9|1975.9|1976.5|1970.5|38
1583329500000|2020-03-04 13:45:00|1980.5|1974.5|1980.4|1974.4|1980.5|1974.5|1979.1|1973.1|16
1583329800000|2020-03-04 13:50:00|1980.1|1974.1|1979.6|1973.6|1981|1975|1979.3|1973.3|23
1583330100000|2020-03-04 13:55:00|1979.4|1973.4|1978.4|1972.4|1980.8|1974.8|1977|1971|37
1583330400000|2020-03-04 14:00:00|1978.6|1972.6|1976.5|1970.5|1979.1|1973.1|1976.3|1970.3|21
1583330700000|2020-03-04 14:05:00|1976.8|1970.8|1976.8|1970.8|1977.5|1971.5|1975.8|1969.8|27
1583331000000|2020-03-04 14:10:00|1976.5|1970.5|1976.9|1970.9|1979.8|1973.8|1976.3|1970.3|32
1583331300000|2020-03-04 14:15:00|1976.6|1970.6|1978.5|1972.5|1978.5|1972.5|1976.5|1970.5|30
1583331600000|2020-03-04 14:20:00|1978.3|1972.3|1978.6|1972.6|1978.9|1972.9|1977.6|1971.6|13
1583331900000|2020-03-04 14:25:00|1978.4|1972.4|1974.6|1968.6|1978.4|1972.4|1974.4|1968.4|25
1583332200000|2020-03-04 14:30:00|1974.9|1968.9|1975.9|1969.9|1978.8|1972.8|1974.9|1968.9|70
1583332500000|2020-03-04 14:35:00|1975.6|1969.6|1975.1|1969.1|1976|1970|1974.3|1968.3|64
1583332800000|2020-03-04 14:40:00|1975.4|1969.4|1974.9|1968.9|1977.5|1971.5|1974.1|1968.1|42
1583333100000|2020-03-04 14:45:00|1974.6|1968.6|1976.8|1970.8|1977.5|1971.5|1974.6|1968.6|36
1583333400000|2020-03-04 14:50:00|1976.5|1970.5|1977.8|1971.8|1978.9|1972.9|1976.5|1970.5|27
1583333700000|2020-03-04 14:55:00|1977.5|1971.5|1977.4|1971.4|1978|1972|1976|1970|27
1583334000000|2020-03-04 15:00:00|1977.1|1971.1|1977.9|1971.9|1979.6|1973.6|1976.1|1970.1|68
1583334300000|2020-03-04 15:05:00|1977.6|1971.6|1979.8|1973.8|1981|1975|1977.6|1971.6|55
1583334600000|2020-03-04 15:10:00|1980|1974|1981.9|1975.9|1983.6|1977.6|1979.9|1973.9|52
1583334900000|2020-03-04 15:15:00|1981.8|1975.8|1984.1|1978.1|1984.1|1978.1|1980.4|1974.4|36
1583335200000|2020-03-04 15:20:00|1983.9|1977.9|1983.8|1977.8|1983.9|1977.9|1981.1|1975.1|43
1583335500000|2020-03-04 15:25:00|1983.6|1977.6|1983.5|1977.5|1984.5|1978.5|1981.1|1975.1|41
1583335800000|2020-03-04 15:30:00|1983.9|1977.9|1982.5|1976.5|1985.1|1979.1|1981.8|1975.8|60
1583336100000|2020-03-04 15:35:00|1982.8|1976.8|1983.3|1977.3|1983.5|1977.5|1982.3|1976.3|49
1583336400000|2020-03-04 15:40:00|1982.6|1976.6|1987.3|1981.3|1989|1983|1981|1975|70
1583336700000|2020-03-04 15:45:00|1988|1982|1987.3|1981.3|1990.6|1984.6|1987|1981|91
1583337000000|2020-03-04 15:50:00|1987.8|1981.8|1987.3|1981.3|1988.6|1982.6|1986.8|1980.8|38
1583337300000|2020-03-04 15:55:00|1986.1|1980.1|1985.1|1979.1|1988|1982|1983.8|1977.8|86
1583337600000|2020-03-04 16:00:00|1985.5|1979.5|1988.3|1982.3|1989.4|1983.4|1985.5|1979.5|67
1583337900000|2020-03-04 16:05:00|1988.5|1982.5|1986.5|1980.5|1988.8|1982.8|1986.5|1980.5|25
1583338200000|2020-03-04 16:10:00|1986.8|1980.8|1986.8|1980.8|1987.3|1981.3|1986|1980|22
1583338500000|2020-03-04 16:15:00|1986.5|1980.5|1987.3|1981.3|1987.5|1981.5|1986|1980|27
1583338800000|2020-03-04 16:20:00|1986.9|1980.9|1986.3|1980.3|1987|1981|1985.8|1979.8|16
1583339100000|2020-03-04 16:25:00|1986.8|1980.8|1986.4|1980.4|1987|1981|1984.8|1978.8|21
1583339400000|2020-03-04 16:30:00|1986|1980|1986.9|1980.9|1987.4|1981.4|1985.8|1979.8|22
1583339700000|2020-03-04 16:35:00|1987.1|1981.1|1987.6|1981.6|1987.8|1981.8|1985.8|1979.8|32
1583340000000|2020-03-04 16:40:00|1987.5|1981.5|1986.5|1980.5|1987.5|1981.5|1985.5|1979.5|21
1583340300000|2020-03-04 16:45:00|1986|1980|1985.8|1979.8|1986.1|1980.1|1984.8|1978.8|24
1583340600000|2020-03-04 16:50:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.1|1979.1|20
1583340900000|2020-03-04 16:55:00|1986.6|1980.6|1986|1980|1987.1|1981.1|1985.6|1979.6|10
1583341200000|2020-03-04 17:00:00|1986.1|1980.1|1986.4|1980.4|1986.8|1980.8|1985.8|1979.8|7
1583341500000|2020-03-04 17:05:00|1986.3|1980.3|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|5
1583341800000|2020-03-04 17:10:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|8
1583342100000|2020-03-04 17:15:00|1987.1|1981.1|1986.4|1980.4|1987.5|1981.5|1986.4|1980.4|8
1583342400000|2020-03-04 17:20:00|1986.6|1980.6|1987.1|1981.1|1987.1|1981.1|1986.6|1980.6|11
1583342700000|2020-03-04 17:25:00|1987.4|1981.4|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|5
1583343000000|2020-03-04 17:30:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|5
1583343600000|2020-03-04 17:40:00|1987.4|1981.4|1986.4|1980.4|1987.4|1981.4|1986.4|1980.4|6
1583343900000|2020-03-04 17:45:00|1985.8|1979.8|1986.6|1980.6|1986.6|1980.6|1985.3|1979.3|11
1583344200000|2020-03-04 17:50:00|1986.4|1980.4|1987.4|1981.4|1987.4|1981.4|1985.8|1979.8|11
1583344500000|2020-03-04 17:55:00|1987.1|1981.1|1986.9|1980.9|1987.6|1981.6|1986.6|1980.6|19
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2003.8|1997.8|2005|1999|1997.5|1991.5|100
1583370300000|2020-03-05 01:05:00|2004|1998|2005|1999|2006.5|2000.5|2002|1996|87
1583370600000|2020-03-05 01:10:00|2004.8|1998.8|2009.1|2003.1|2009.4|2003.4|2004.4|1998.4|52
1583370900000|2020-03-05 01:15:00|2009.3|2003.3|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|26
1583371200000|2020-03-05 01:20:00|2009.1|2003.1|2007.4|2001.4|2009.4|2003.4|2007|2001|18
1583371500000|2020-03-05 01:25:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.8|2000.8|30
1583371800000|2020-03-05 01:30:00|2008|2002|2004.9|1998.9|2008|2002|2004.9|1998.9|79
1583372100000|2020-03-05 01:35:00|2004.4|1998.4|2004.1|1998.1|2005.1|1999.1|2003.6|1997.6|33
1583372400000|2020-03-05 01:40:00|2004.4|1998.4|2004.9|1998.9|2005.6|1999.6|2003.4|1997.4|38
1583372700000|2020-03-05 01:45:00|2005.1|1999.1|2005.1|1999.1|2006.5|2000.5|2004.1|1998.1|29
1583373000000|2020-03-05 01:50:00|2004.9|1998.9|2002.8|1996.8|2006|2000|2002.8|1996.8|36
1583373300000|2020-03-05 01:55:00|2002.4|1996.4|2005.3|1999.3|2006|2000|2002.4|1996.4|47
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2002.3|1996.3|2005.9|1999.9|2002|1996|38
1583373900000|2020-03-05 02:05:00|2002|1996|2004.9|1998.9|2006|2000|2002|1996|49
1583374200000|2020-03-05 02:10:00|2004.5|1998.5|2006.1|2000.1|2006.3|2000.3|2003.1|1997.1|45
1583374500000|2020-03-05 02:15:00|2005.9|1999.9|2006.3|2000.3|2006.3|2000.3|2005.4|1999.4|20
1583374800000|2020-03-05 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|4
1583375100000|2020-03-05 02:25:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.3|2000.3|4
1583375400000|2020-03-05 02:30:00|2007.1|2001.1|2006.4|2000.4|2007.4|2001.4|2004.9|1998.9|42
1583375700000|2020-03-05 02:35:00|2006.1|2000.1|2008|2002|2008.6|2002.6|2005.9|1999.9|44
1583376000000|2020-03-05 02:40:00|2007.8|2001.8|2009.1|2003.1|2009.6|2003.6|2007.3|2001.3|41
1583376300000|2020-03-05 02:45:00|2008.9|2002.9|2010.3|2004.3|2010.3|2004.3|2008.1|2002.1|18
1583376600000|2020-03-05 02:50:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2010.1|2004.1|35
1583376900000|2020-03-05 02:55:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|26
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1583377500000|2020-03-05 03:05:00|2011.6|2005.6|2009.4|2003.4|2012.5|2006.5|2009.4|2003.4|20
1583377800000|2020-03-05 03:10:00|2009.1|2003.1|2006.8|2000.8|2009.1|2003.1|2005.8|1999.8|18
1583378100000|2020-03-05 03:15:00|2006.5|2000.5|2008.1|2002.1|2009.4|2003.4|2005.8|1999.8|40
1583378400000|2020-03-05 03:20:00|2007.9|2001.9|2009.9|2003.9|2010.4|2004.4|2006.8|2000.8|61
1583378700000|2020-03-05 03:25:00|2010.1|2004.1|2012.5|2006.5|2014.6|2008.6|2009.4|2003.4|185
1583379000000|2020-03-05 03:30:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.5|2006.5|8
1583379300000|2020-03-05 03:35:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|4
1583379600000|2020-03-05 03:40:00|2013.9|2007.9|2013.1|2007.1|2013.9|2007.9|2013.1|2007.1|8
1583379900000|2020-03-05 03:45:00|2013|2007|2011.6|2005.6|2013|2007|2011.6|2005.6|9
1583380200000|2020-03-05 03:50:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|6
1583380500000|2020-03-05 03:55:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|5
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|9
1583381100000|2020-03-05 04:05:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|7
1583381400000|2020-03-05 04:10:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|3
1583381700000|2020-03-05 04:15:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1583382000000|2020-03-05 04:20:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.4|2005.4|14
1583382300000|2020-03-05 04:25:00|2012.8|2006.8|2012.4|2006.4|2012.8|2006.8|2012.1|2006.1|6
1583382600000|2020-03-05 04:30:00|2012.1|2006.1|2012.4|2006.4|2012.5|2006.5|2012.1|2006.1|6
1583382900000|2020-03-05 04:35:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|4
1583383200000|2020-03-05 04:40:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2011.9|2005.9|8
1583383500000|2020-03-05 04:45:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|3
1583383800000|2020-03-05 04:50:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|6
1583384100000|2020-03-05 04:55:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|6
1583384700000|2020-03-05 05:05:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1583385000000|2020-03-05 05:10:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1583385300000|2020-03-05 05:15:00|2012.8|2006.8|2013|2007|2013|2007|2012.5|2006.5|5
1583385600000|2020-03-05 05:20:00|2012.9|2006.9|2011.4|2005.4|2012.9|2006.9|2010.9|2004.9|8
1583385900000|2020-03-05 05:25:00|2011|2005|2013.6|2007.6|2013.9|2007.9|2010.8|2004.8|20
1583386200000|2020-03-05 05:30:00|2013.9|2007.9|2017.6|2011.6|2017.9|2011.9|2013.1|2007.1|175
1583386500000|2020-03-05 05:35:00|2017.4|2011.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|26
1583386800000|2020-03-05 05:40:00|2018.1|2012.1|2014.9|2008.9|2019.5|2013.5|2014.4|2008.4|27
1583387100000|2020-03-05 05:45:00|2015.4|2009.4|2015.8|2009.8|2016.5|2010.5|2014.1|2008.1|34
1583387400000|2020-03-05 05:50:00|2015.3|2009.3|2015.4|2009.4|2015.8|2009.8|2012.4|2006.4|59
1583387700000|2020-03-05 05:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|46
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2012.9|2006.9|2014.3|2008.3|2010.6|2004.6|45
1583388300000|2020-03-05 06:05:00|2012.6|2006.6|2013.3|2007.3|2014.4|2008.4|2012.3|2006.3|19
1583388600000|2020-03-05 06:10:00|2013|2007|2014.1|2008.1|2014.9|2008.9|2013|2007|26
1583388900000|2020-03-05 06:15:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2014.3|2008.3|27
1583389200000|2020-03-05 06:20:00|2015|2009|2013.8|2007.8|2015|2009|2013.3|2007.3|15
1583389500000|2020-03-05 06:25:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013|2007|17
1583389800000|2020-03-05 06:30:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.5|2007.5|21
1583390100000|2020-03-05 06:35:00|2013.6|2007.6|2017.3|2011.3|2017.3|2011.3|2013.6|2007.6|43
1583390400000|2020-03-05 06:40:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.4|2010.4|26
1583390700000|2020-03-05 06:45:00|2016.9|2010.9|2016.6|2010.6|2018|2012|2015.9|2009.9|36
1583391000000|2020-03-05 06:50:00|2016.1|2010.1|2016.5|2010.5|2018.1|2012.1|2015.1|2009.1|59
1583391300000|2020-03-05 06:55:00|2017.3|2011.3|2013.3|2007.3|2017.5|2011.5|2012.8|2006.8|63
1583391600000|2020-03-05 07:00:00|2013|2007|2016.8|2010.8|2017.8|2011.8|2012.5|2006.5|31
1583391900000|2020-03-05 07:05:00|2016.5|2010.5|2016.3|2010.3|2017.5|2011.5|2016.3|2010.3|14
1583392200000|2020-03-05 07:10:00|2016|2010|2015.3|2009.3|2016|2010|2015|2009|6
1583392500000|2020-03-05 07:15:00|2015|2009|2015|2009|2015|2009|2014.9|2008.9|3
1583392800000|2020-03-05 07:20:00|2014.8|2008.8|2012.8|2006.8|2014.8|2008.8|2012|2006|18
1583393100000|2020-03-05 07:25:00|2012.5|2006.5|2011.9|2005.9|2012.8|2006.8|2011.8|2005.8|13
1583393400000|2020-03-05 07:30:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2011.6|2005.6|15
1583393700000|2020-03-05 07:35:00|2012.1|2006.1|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|14
1583394000000|2020-03-05 07:40:00|2012.8|2006.8|2014.5|2008.5|2014.6|2008.6|2012.5|2006.5|8
1583394300000|2020-03-05 07:45:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|6
1583394600000|2020-03-05 07:50:00|2011.5|2005.5|2013.5|2007.5|2013.8|2007.8|2011.5|2005.5|24
1583394900000|2020-03-05 07:55:00|2013.8|2007.8|2013.8|2007.8|2014.4|2008.4|2013.8|2007.8|9
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2018.9|2012.9|2021.3|2015.3|2013.3|2007.3|79
1583395500000|2020-03-05 08:05:00|2018.1|2012.1|2020.8|2014.8|2021.5|2015.5|2018.1|2012.1|37
1583395800000|2020-03-05 08:10:00|2020.5|2014.5|2020.3|2014.3|2020.6|2014.6|2019.5|2013.5|30
1583396100000|2020-03-05 08:15:00|2020.5|2014.5|2021.4|2015.4|2021.5|2015.5|2019.5|2013.5|24
1583396400000|2020-03-05 08:20:00|2020.4|2014.4|2026|2020|2026.3|2020.3|2020.4|2014.4|39
1583396700000|2020-03-05 08:25:00|2026.3|2020.3|2029.3|2023.3|2030.4|2024.4|2026.3|2020.3|56
1583397000000|2020-03-05 08:30:00|2029|2023|2029|2023|2034.9|2028.9|2028.8|2022.8|64
1583397300000|2020-03-05 08:35:00|2028.8|2022.8|2029.3|2023.3|2030.4|2024.4|2027.6|2021.6|34
1583397600000|2020-03-05 08:40:00|2029.8|2023.8|2032|2026|2032.9|2026.9|2029.8|2023.8|21
1583397900000|2020-03-05 08:45:00|2031.9|2025.9|2029.9|2023.9|2031.9|2025.9|2029.9|2023.9|11
1583398200000|2020-03-05 08:50:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|42
1583398500000|2020-03-05 08:55:00|2028.9|2022.9|2026.1|2020.1|2028.9|2022.9|2026.1|2020.1|25
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2023.6|2017.6|2026.4|2020.4|2023.6|2017.6|36
1583399100000|2020-03-05 09:05:00|2023.9|2017.9|2018.6|2012.6|2023.9|2017.9|2018.6|2012.6|30
1583399400000|2020-03-05 09:10:00|2018.4|2012.4|2022|2016|2022.9|2016.9|2018.4|2012.4|31
1583399700000|2020-03-05 09:15:00|2022.3|2016.3|2022.6|2016.6|2023|2017|2020.8|2014.8|32
1583400000000|2020-03-05 09:20:00|2023.4|2017.4|2026.9|2020.9|2028.3|2022.3|2023.4|2017.4|31
1583400300000|2020-03-05 09:25:00|2027|2021|2029.3|2023.3|2029.5|2023.5|2027|2021|12
1583400600000|2020-03-05 09:30:00|2029.1|2023.1|2028.6|2022.6|2031.9|2025.9|2028.5|2022.5|37
1583400900000|2020-03-05 09:35:00|2029|2023|2031.5|2025.5|2032|2026|2028.5|2022.5|23
1583401200000|2020-03-05 09:40:00|2032|2026|2029.8|2023.8|2032|2026|2029.8|2023.8|25
1583401500000|2020-03-05 09:45:00|2030|2024|2031|2025|2032|2026|2030|2024|17
1583401800000|2020-03-05 09:50:00|2030.8|2024.8|2029.8|2023.8|2031.8|2025.8|2029.8|2023.8|29
1583402100000|2020-03-05 09:55:00|2029.5|2023.5|2028.1|2022.1|2030.5|2024.5|2027.6|2021.6|32
1583402400000|2020-03-05 10:00:00|2028|2022|2034.8|2028.8|2035.8|2029.8|2028|2022|45
1583402700000|2020-03-05 10:05:00|2035|2029|2033.8|2027.8|2035.3|2029.3|2032.5|2026.5|29
1583403000000|2020-03-05 10:10:00|2034|2028|2033.8|2027.8|2034|2028|2033.1|2027.1|6
1583403300000|2020-03-05 10:15:00|2034|2028|2034.1|2028.1|2035|2029|2033.5|2027.5|20
1583403600000|2020-03-05 10:20:00|2033.9|2027.9|2033.9|2027.9|2034.5|2028.5|2032.4|2026.4|18
1583403900000|2020-03-05 10:25:00|2033.6|2027.6|2036.1|2030.1|2036.1|2030.1|2033.4|2027.4|28
1583404200000|2020-03-05 10:30:00|2035.4|2029.4|2036.6|2030.6|2037.6|2031.6|2035.4|2029.4|19
1583404500000|2020-03-05 10:35:00|2036.4|2030.4|2039.4|2033.4|2039.4|2033.4|2036.4|2030.4|23
1583404800000|2020-03-05 10:40:00|2040.4|2034.4|2037.9|2031.9|2044.4|2038.4|2037.6|2031.6|54
1583405100000|2020-03-05 10:45:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2036.8|2030.8|15
1583405400000|2020-03-05 10:50:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|16
1583405700000|2020-03-05 10:55:00|2036.4|2030.4|2032.8|2026.8|2036.4|2030.4|2032.8|2026.8|27
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2034.3|2028.3|2034.5|2028.5|2030.4|2024.4|44
1583406300000|2020-03-05 11:05:00|2034.5|2028.5|2034.3|2028.3|2036.4|2030.4|2034|2028|49
1583406600000|2020-03-05 11:10:00|2034.5|2028.5|2034.4|2028.4|2035|2029|2033.1|2027.1|34
1583406900000|2020-03-05 11:15:00|2034.3|2028.3|2033.8|2027.8|2034.9|2028.9|2033.8|2027.8|13
1583407200000|2020-03-05 11:20:00|2033.4|2027.4|2030.9|2024.9|2033.9|2027.9|2030.9|2024.9|24
1583407500000|2020-03-05 11:25:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|14
1583407800000|2020-03-05 11:30:00|2029.1|2023.1|2025.6|2019.6|2029.9|2023.9|2024.1|2018.1|41
1583408100000|2020-03-05 11:35:00|2025.4|2019.4|2024.6|2018.6|2026.8|2020.8|2024.6|2018.6|22
1583408400000|2020-03-05 11:40:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2024.4|2018.4|19
1583408700000|2020-03-05 11:45:00|2026.3|2020.3|2023.9|2017.9|2026.6|2020.6|2023.4|2017.4|24
1583409000000|2020-03-05 11:50:00|2022.8|2016.8|2020.8|2014.8|2023.6|2017.6|2020.8|2014.8|27
1583409300000|2020-03-05 11:55:00|2021|2015|2022.6|2016.6|2023.4|2017.4|2021|2015|14
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|19
1583409900000|2020-03-05 12:05:00|2023.6|2017.6|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|23
1583410200000|2020-03-05 12:10:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.5|2017.5|13
1583410500000|2020-03-05 12:15:00|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2023.8|2017.8|13
1583410800000|2020-03-05 12:20:00|2024.9|2018.9|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1583411100000|2020-03-05 12:25:00|2024.1|2018.1|2021.9|2015.9|2024.8|2018.8|2021|2015|31
1583411400000|2020-03-05 12:30:00|2022.1|2016.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|28
1583411700000|2020-03-05 12:35:00|2022.9|2016.9|2025.3|2019.3|2025.9|2019.9|2022.6|2016.6|30
1583412000000|2020-03-05 12:40:00|2025.5|2019.5|2025.6|2019.6|2027.1|2021.1|2024.9|2018.9|24
1583412300000|2020-03-05 12:45:00|2025.9|2019.9|2022.9|2016.9|2026.5|2020.5|2022.6|2016.6|29
1583412600000|2020-03-05 12:50:00|2023|2017|2025.9|2019.9|2026|2020|2022.9|2016.9|36
1583412900000|2020-03-05 12:55:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2023.1|2017.1|74
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2031|2025|2031|2025|2028|2022|45
1583413500000|2020-03-05 13:05:00|2030.8|2024.8|2033.4|2027.4|2033.8|2027.8|2029.5|2023.5|55
1583413800000|2020-03-05 13:10:00|2033.3|2027.3|2030.8|2024.8|2033.4|2027.4|2029|2023|24
1583414100000|2020-03-05 13:15:00|2031.3|2025.3|2029.9|2023.9|2031.6|2025.6|2029.5|2023.5|19
1583414400000|2020-03-05 13:20:00|2029.6|2023.6|2029.5|2023.5|2030|2024|2027.3|2021.3|34
1583414700000|2020-03-05 13:25:00|2029.3|2023.3|2030.4|2024.4|2032.1|2026.1|2028|2022|47
1583415000000|2020-03-05 13:30:00|2031.3|2025.3|2029|2023|2032|2026|2028.4|2022.4|31
1583415300000|2020-03-05 13:35:00|2028.1|2022.1|2029|2023|2029.3|2023.3|2027.9|2021.9|22
1583415600000|2020-03-05 13:40:00|2028.9|2022.9|2025|2019|2030.5|2024.5|2024.4|2018.4|49
1583415900000|2020-03-05 13:45:00|2024.8|2018.8|2025.4|2019.4|2026.4|2020.4|2023.6|2017.6|33
1583416200000|2020-03-05 13:50:00|2025|2019|2025|2019|2026.5|2020.5|2024.5|2018.5|29
1583416500000|2020-03-05 13:55:00|2025.3|2019.3|2026.5|2020.5|2027.8|2021.8|2024.5|2018.5|29
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2026.3|2020.3|18
1583417100000|2020-03-05 14:05:00|2027|2021|2023.8|2017.8|2027|2021|2023.8|2017.8|34
1583417400000|2020-03-05 14:10:00|2023.4|2017.4|2022.1|2016.1|2024|2018|2021.1|2015.1|35
1583417700000|2020-03-05 14:15:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2018.1|2012.1|39
1583418000000|2020-03-05 14:20:00|2020|2014|2024.1|2018.1|2024.6|2018.6|2020|2014|27
1583418300000|2020-03-05 14:25:00|2023.6|2017.6|2023.9|2017.9|2024.8|2018.8|2022.4|2016.4|16
1583418600000|2020-03-05 14:30:00|2024|2018|2021.6|2015.6|2025.5|2019.5|2020.5|2014.5|48
1583418900000|2020-03-05 14:35:00|2021.4|2015.4|2022.9|2016.9|2025.8|2019.8|2020.6|2014.6|45
1583419200000|2020-03-05 14:40:00|2023|2017|2021.9|2015.9|2025.8|2019.8|2020.9|2014.9|28
1583419500000|2020-03-05 14:45:00|2021.6|2015.6|2018|2012|2021.6|2015.6|2017.5|2011.5|28
1583419800000|2020-03-05 14:50:00|2017.8|2011.8|2018.4|2012.4|2018.5|2012.5|2017.5|2011.5|14
1583420100000|2020-03-05 14:55:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|16
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2017.4|2011.4|2020|2014|2017.4|2011.4|39
1583420700000|2020-03-05 15:05:00|2017.6|2011.6|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|20
1583421000000|2020-03-05 15:10:00|2017.9|2011.9|2018.8|2012.8|2020.5|2014.5|2017.9|2011.9|19
1583421300000|2020-03-05 15:15:00|2018.6|2012.6|2016|2010|2018.6|2012.6|2015.5|2009.5|26
1583421600000|2020-03-05 15:20:00|2016.3|2010.3|2017.9|2011.9|2018.9|2012.9|2015.5|2009.5|34
1583421900000|2020-03-05 15:25:00|2018|2012|2020.8|2014.8|2020.8|2014.8|2016|2010|36
1583422200000|2020-03-05 15:30:00|2021|2015|2020|2014|2021|2015|2018.3|2012.3|41
1583422500000|2020-03-05 15:35:00|2020.3|2014.3|2018.6|2012.6|2021.6|2015.6|2018.5|2012.5|32
1583422800000|2020-03-05 15:40:00|2018.9|2012.9|2016.3|2010.3|2018.9|2012.9|2016.3|2010.3|36
1583423100000|2020-03-05 15:45:00|2015.8|2009.8|2018.5|2012.5|2019.4|2013.4|2015|2009|44
1583423400000|2020-03-05 15:50:00|2017.5|2011.5|2020|2014|2021.1|2015.1|2016.3|2010.3|46
1583423700000|2020-03-05 15:55:00|2019.9|2013.9|2014.8|2008.8|2021.1|2015.1|2011.8|2005.8|89
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2017.4|2011.4|2017.8|2011.8|2013.3|2007.3|63
1583424300000|2020-03-05 16:05:00|2018.1|2012.1|2017.3|2011.3|2018.1|2012.1|2016|2010|27
1583424600000|2020-03-05 16:10:00|2017|2011|2018.9|2012.9|2018.9|2012.9|2016.5|2010.5|35
1583424900000|2020-03-05 16:15:00|2018.6|2012.6|2021|2015|2021|2015|2018.6|2012.6|24
1583425200000|2020-03-05 16:20:00|2021.3|2015.3|2018|2012|2021.8|2015.8|2017.8|2011.8|72
1583425500000|2020-03-05 16:25:00|2019|2013|2017.8|2011.8|2019.6|2013.6|2017.8|2011.8|26
1583425800000|2020-03-05 16:30:00|2017.3|2011.3|2017.9|2011.9|2018.5|2012.5|2016.3|2010.3|28
1583426100000|2020-03-05 16:35:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.8|2010.8|26
1583426400000|2020-03-05 16:40:00|2018.8|2012.8|2017|2011|2019|2013|2016.3|2010.3|23
1583426700000|2020-03-05 16:45:00|2016.8|2010.8|2016.1|2010.1|2017|2011|2016.1|2010.1|13
1583427000000|2020-03-05 16:50:00|2016.8|2010.8|2016.8|2010.8|2017.5|2011.5|2016|2010|18
1583427300000|2020-03-05 16:55:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|3
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1583427900000|2020-03-05 17:05:00|2016|2010|2019.1|2013.1|2019.1|2013.1|2016|2010|8
1583428200000|2020-03-05 17:10:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1583428500000|2020-03-05 17:15:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1583428800000|2020-03-05 17:20:00|2017.9|2011.9|2017.1|2011.1|2017.9|2011.9|2017|2011|3
1583429100000|2020-03-05 17:25:00|2016.9|2010.9|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|7
1583429400000|2020-03-05 17:30:00|2018|2012|2017.6|2011.6|2018|2012|2017.6|2011.6|3
1583429700000|2020-03-05 17:35:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|13
1583430000000|2020-03-05 17:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1583430600000|2020-03-05 17:50:00|2015.9|2009.9|2014.8|2008.8|2015.9|2009.9|2014.3|2008.3|14
1583430900000|2020-03-05 17:55:00|2014.5|2008.5|2014.5|2008.5|2014.6|2008.6|2014.5|2008.5|3
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2003.8|1997.8|2005|1999|1997.5|1991.5|100
1583370300000|2020-03-05 01:05:00|2004|1998|2005|1999|2006.5|2000.5|2002|1996|87
1583370600000|2020-03-05 01:10:00|2004.8|1998.8|2009.1|2003.1|2009.4|2003.4|2004.4|1998.4|52
1583370900000|2020-03-05 01:15:00|2009.3|2003.3|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|26
1583371200000|2020-03-05 01:20:00|2009.1|2003.1|2007.4|2001.4|2009.4|2003.4|2007|2001|18
1583371500000|2020-03-05 01:25:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.8|2000.8|30
1583371800000|2020-03-05 01:30:00|2008|2002|2004.9|1998.9|2008|2002|2004.9|1998.9|79
1583372100000|2020-03-05 01:35:00|2004.4|1998.4|2004.1|1998.1|2005.1|1999.1|2003.6|1997.6|33
1583372400000|2020-03-05 01:40:00|2004.4|1998.4|2004.9|1998.9|2005.6|1999.6|2003.4|1997.4|38
1583372700000|2020-03-05 01:45:00|2005.1|1999.1|2005.1|1999.1|2006.5|2000.5|2004.1|1998.1|29
1583373000000|2020-03-05 01:50:00|2004.9|1998.9|2002.8|1996.8|2006|2000|2002.8|1996.8|36
1583373300000|2020-03-05 01:55:00|2002.4|1996.4|2005.3|1999.3|2006|2000|2002.4|1996.4|47
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2002.3|1996.3|2005.9|1999.9|2002|1996|38
1583373900000|2020-03-05 02:05:00|2002|1996|2004.9|1998.9|2006|2000|2002|1996|49
1583374200000|2020-03-05 02:10:00|2004.5|1998.5|2006.1|2000.1|2006.3|2000.3|2003.1|1997.1|45
1583374500000|2020-03-05 02:15:00|2005.9|1999.9|2006.3|2000.3|2006.3|2000.3|2005.4|1999.4|20
1583374800000|2020-03-05 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|4
1583375100000|2020-03-05 02:25:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.3|2000.3|4
1583375400000|2020-03-05 02:30:00|2007.1|2001.1|2006.4|2000.4|2007.4|2001.4|2004.9|1998.9|42
1583375700000|2020-03-05 02:35:00|2006.1|2000.1|2008|2002|2008.6|2002.6|2005.9|1999.9|44
1583376000000|2020-03-05 02:40:00|2007.8|2001.8|2009.1|2003.1|2009.6|2003.6|2007.3|2001.3|41
1583376300000|2020-03-05 02:45:00|2008.9|2002.9|2010.3|2004.3|2010.3|2004.3|2008.1|2002.1|18
1583376600000|2020-03-05 02:50:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2010.1|2004.1|35
1583376900000|2020-03-05 02:55:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|26
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1583377500000|2020-03-05 03:05:00|2011.6|2005.6|2009.4|2003.4|2012.5|2006.5|2009.4|2003.4|20
1583377800000|2020-03-05 03:10:00|2009.1|2003.1|2006.8|2000.8|2009.1|2003.1|2005.8|1999.8|18
1583378100000|2020-03-05 03:15:00|2006.5|2000.5|2008.1|2002.1|2009.4|2003.4|2005.8|1999.8|40
1583378400000|2020-03-05 03:20:00|2007.9|2001.9|2009.9|2003.9|2010.4|2004.4|2006.8|2000.8|61
1583378700000|2020-03-05 03:25:00|2010.1|2004.1|2012.5|2006.5|2014.6|2008.6|2009.4|2003.4|185
1583379000000|2020-03-05 03:30:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.5|2006.5|8
1583379300000|2020-03-05 03:35:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|4
1583379600000|2020-03-05 03:40:00|2013.9|2007.9|2013.1|2007.1|2013.9|2007.9|2013.1|2007.1|8
1583379900000|2020-03-05 03:45:00|2013|2007|2011.6|2005.6|2013|2007|2011.6|2005.6|9
1583380200000|2020-03-05 03:50:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|6
1583380500000|2020-03-05 03:55:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|5
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|9
1583381100000|2020-03-05 04:05:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|7
1583381400000|2020-03-05 04:10:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|3
1583381700000|2020-03-05 04:15:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1583382000000|2020-03-05 04:20:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.4|2005.4|14
1583382300000|2020-03-05 04:25:00|2012.8|2006.8|2012.4|2006.4|2012.8|2006.8|2012.1|2006.1|6
1583382600000|2020-03-05 04:30:00|2012.1|2006.1|2012.4|2006.4|2012.5|2006.5|2012.1|2006.1|6
1583382900000|2020-03-05 04:35:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|4
1583383200000|2020-03-05 04:40:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2011.9|2005.9|8
1583383500000|2020-03-05 04:45:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|3
1583383800000|2020-03-05 04:50:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|6
1583384100000|2020-03-05 04:55:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|6
1583384700000|2020-03-05 05:05:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1583385000000|2020-03-05 05:10:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1583385300000|2020-03-05 05:15:00|2012.8|2006.8|2013|2007|2013|2007|2012.5|2006.5|5
1583385600000|2020-03-05 05:20:00|2012.9|2006.9|2011.4|2005.4|2012.9|2006.9|2010.9|2004.9|8
1583385900000|2020-03-05 05:25:00|2011|2005|2013.6|2007.6|2013.9|2007.9|2010.8|2004.8|20
1583386200000|2020-03-05 05:30:00|2013.9|2007.9|2017.6|2011.6|2017.9|2011.9|2013.1|2007.1|175
1583386500000|2020-03-05 05:35:00|2017.4|2011.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|26
1583386800000|2020-03-05 05:40:00|2018.1|2012.1|2014.9|2008.9|2019.5|2013.5|2014.4|2008.4|27
1583387100000|2020-03-05 05:45:00|2015.4|2009.4|2015.8|2009.8|2016.5|2010.5|2014.1|2008.1|34
1583387400000|2020-03-05 05:50:00|2015.3|2009.3|2015.4|2009.4|2015.8|2009.8|2012.4|2006.4|59
1583387700000|2020-03-05 05:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|46
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2012.9|2006.9|2014.3|2008.3|2010.6|2004.6|45
1583388300000|2020-03-05 06:05:00|2012.6|2006.6|2013.3|2007.3|2014.4|2008.4|2012.3|2006.3|19
1583388600000|2020-03-05 06:10:00|2013|2007|2014.1|2008.1|2014.9|2008.9|2013|2007|26
1583388900000|2020-03-05 06:15:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2014.3|2008.3|27
1583389200000|2020-03-05 06:20:00|2015|2009|2013.8|2007.8|2015|2009|2013.3|2007.3|15
1583389500000|2020-03-05 06:25:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013|2007|17
1583389800000|2020-03-05 06:30:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.5|2007.5|21
1583390100000|2020-03-05 06:35:00|2013.6|2007.6|2017.3|2011.3|2017.3|2011.3|2013.6|2007.6|43
1583390400000|2020-03-05 06:40:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.4|2010.4|26
1583390700000|2020-03-05 06:45:00|2016.9|2010.9|2016.6|2010.6|2018|2012|2015.9|2009.9|36
1583391000000|2020-03-05 06:50:00|2016.1|2010.1|2016.5|2010.5|2018.1|2012.1|2015.1|2009.1|59
1583391300000|2020-03-05 06:55:00|2017.3|2011.3|2013.3|2007.3|2017.5|2011.5|2012.8|2006.8|63
1583391600000|2020-03-05 07:00:00|2013|2007|2016.8|2010.8|2017.8|2011.8|2012.5|2006.5|31
1583391900000|2020-03-05 07:05:00|2016.5|2010.5|2016.3|2010.3|2017.5|2011.5|2016.3|2010.3|14
1583392200000|2020-03-05 07:10:00|2016|2010|2015.3|2009.3|2016|2010|2015|2009|6
1583392500000|2020-03-05 07:15:00|2015|2009|2015|2009|2015|2009|2014.9|2008.9|3
1583392800000|2020-03-05 07:20:00|2014.8|2008.8|2012.8|2006.8|2014.8|2008.8|2012|2006|18
1583393100000|2020-03-05 07:25:00|2012.5|2006.5|2011.9|2005.9|2012.8|2006.8|2011.8|2005.8|13
1583393400000|2020-03-05 07:30:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2011.6|2005.6|15
1583393700000|2020-03-05 07:35:00|2012.1|2006.1|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|14
1583394000000|2020-03-05 07:40:00|2012.8|2006.8|2014.5|2008.5|2014.6|2008.6|2012.5|2006.5|8
1583394300000|2020-03-05 07:45:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|6
1583394600000|2020-03-05 07:50:00|2011.5|2005.5|2013.5|2007.5|2013.8|2007.8|2011.5|2005.5|24
1583394900000|2020-03-05 07:55:00|2013.8|2007.8|2013.8|2007.8|2014.4|2008.4|2013.8|2007.8|9
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2018.9|2012.9|2021.3|2015.3|2013.3|2007.3|79
1583395500000|2020-03-05 08:05:00|2018.1|2012.1|2020.8|2014.8|2021.5|2015.5|2018.1|2012.1|37
1583395800000|2020-03-05 08:10:00|2020.5|2014.5|2020.3|2014.3|2020.6|2014.6|2019.5|2013.5|30
1583396100000|2020-03-05 08:15:00|2020.5|2014.5|2021.4|2015.4|2021.5|2015.5|2019.5|2013.5|24
1583396400000|2020-03-05 08:20:00|2020.4|2014.4|2026|2020|2026.3|2020.3|2020.4|2014.4|39
1583396700000|2020-03-05 08:25:00|2026.3|2020.3|2029.3|2023.3|2030.4|2024.4|2026.3|2020.3|56
1583397000000|2020-03-05 08:30:00|2029|2023|2029|2023|2034.9|2028.9|2028.8|2022.8|64
1583397300000|2020-03-05 08:35:00|2028.8|2022.8|2029.3|2023.3|2030.4|2024.4|2027.6|2021.6|34
1583397600000|2020-03-05 08:40:00|2029.8|2023.8|2032|2026|2032.9|2026.9|2029.8|2023.8|21
1583397900000|2020-03-05 08:45:00|2031.9|2025.9|2029.9|2023.9|2031.9|2025.9|2029.9|2023.9|11
1583398200000|2020-03-05 08:50:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|42
1583398500000|2020-03-05 08:55:00|2028.9|2022.9|2026.1|2020.1|2028.9|2022.9|2026.1|2020.1|25
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2023.6|2017.6|2026.4|2020.4|2023.6|2017.6|36
1583399100000|2020-03-05 09:05:00|2023.9|2017.9|2018.6|2012.6|2023.9|2017.9|2018.6|2012.6|30
1583399400000|2020-03-05 09:10:00|2018.4|2012.4|2022|2016|2022.9|2016.9|2018.4|2012.4|31
1583399700000|2020-03-05 09:15:00|2022.3|2016.3|2022.6|2016.6|2023|2017|2020.8|2014.8|32
1583400000000|2020-03-05 09:20:00|2023.4|2017.4|2026.9|2020.9|2028.3|2022.3|2023.4|2017.4|31
1583400300000|2020-03-05 09:25:00|2027|2021|2029.3|2023.3|2029.5|2023.5|2027|2021|12
1583400600000|2020-03-05 09:30:00|2029.1|2023.1|2028.6|2022.6|2031.9|2025.9|2028.5|2022.5|37
1583400900000|2020-03-05 09:35:00|2029|2023|2031.5|2025.5|2032|2026|2028.5|2022.5|23
1583401200000|2020-03-05 09:40:00|2032|2026|2029.8|2023.8|2032|2026|2029.8|2023.8|25
1583401500000|2020-03-05 09:45:00|2030|2024|2031|2025|2032|2026|2030|2024|17
1583401800000|2020-03-05 09:50:00|2030.8|2024.8|2029.8|2023.8|2031.8|2025.8|2029.8|2023.8|29
1583402100000|2020-03-05 09:55:00|2029.5|2023.5|2028.1|2022.1|2030.5|2024.5|2027.6|2021.6|32
1583402400000|2020-03-05 10:00:00|2028|2022|2034.8|2028.8|2035.8|2029.8|2028|2022|45
1583402700000|2020-03-05 10:05:00|2035|2029|2033.8|2027.8|2035.3|2029.3|2032.5|2026.5|29
1583403000000|2020-03-05 10:10:00|2034|2028|2033.8|2027.8|2034|2028|2033.1|2027.1|6
1583403300000|2020-03-05 10:15:00|2034|2028|2034.1|2028.1|2035|2029|2033.5|2027.5|20
1583403600000|2020-03-05 10:20:00|2033.9|2027.9|2033.9|2027.9|2034.5|2028.5|2032.4|2026.4|18
1583403900000|2020-03-05 10:25:00|2033.6|2027.6|2036.1|2030.1|2036.1|2030.1|2033.4|2027.4|28
1583404200000|2020-03-05 10:30:00|2035.4|2029.4|2036.6|2030.6|2037.6|2031.6|2035.4|2029.4|19
1583404500000|2020-03-05 10:35:00|2036.4|2030.4|2039.4|2033.4|2039.4|2033.4|2036.4|2030.4|23
1583404800000|2020-03-05 10:40:00|2040.4|2034.4|2037.9|2031.9|2044.4|2038.4|2037.6|2031.6|54
1583405100000|2020-03-05 10:45:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2036.8|2030.8|15
1583405400000|2020-03-05 10:50:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|16
1583405700000|2020-03-05 10:55:00|2036.4|2030.4|2032.8|2026.8|2036.4|2030.4|2032.8|2026.8|27
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2034.3|2028.3|2034.5|2028.5|2030.4|2024.4|44
1583406300000|2020-03-05 11:05:00|2034.5|2028.5|2034.3|2028.3|2036.4|2030.4|2034|2028|49
1583406600000|2020-03-05 11:10:00|2034.5|2028.5|2034.4|2028.4|2035|2029|2033.1|2027.1|34
1583406900000|2020-03-05 11:15:00|2034.3|2028.3|2033.8|2027.8|2034.9|2028.9|2033.8|2027.8|13
1583407200000|2020-03-05 11:20:00|2033.4|2027.4|2030.9|2024.9|2033.9|2027.9|2030.9|2024.9|24
1583407500000|2020-03-05 11:25:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|14
1583407800000|2020-03-05 11:30:00|2029.1|2023.1|2025.6|2019.6|2029.9|2023.9|2024.1|2018.1|41
1583408100000|2020-03-05 11:35:00|2025.4|2019.4|2024.6|2018.6|2026.8|2020.8|2024.6|2018.6|22
1583408400000|2020-03-05 11:40:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2024.4|2018.4|19
1583408700000|2020-03-05 11:45:00|2026.3|2020.3|2023.9|2017.9|2026.6|2020.6|2023.4|2017.4|24
1583409000000|2020-03-05 11:50:00|2022.8|2016.8|2020.8|2014.8|2023.6|2017.6|2020.8|2014.8|27
1583409300000|2020-03-05 11:55:00|2021|2015|2022.6|2016.6|2023.4|2017.4|2021|2015|14
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|19
1583409900000|2020-03-05 12:05:00|2023.6|2017.6|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|23
1583410200000|2020-03-05 12:10:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.5|2017.5|13
1583410500000|2020-03-05 12:15:00|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2023.8|2017.8|13
1583410800000|2020-03-05 12:20:00|2024.9|2018.9|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1583411100000|2020-03-05 12:25:00|2024.1|2018.1|2021.9|2015.9|2024.8|2018.8|2021|2015|31
1583411400000|2020-03-05 12:30:00|2022.1|2016.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|28
1583411700000|2020-03-05 12:35:00|2022.9|2016.9|2025.3|2019.3|2025.9|2019.9|2022.6|2016.6|30
1583412000000|2020-03-05 12:40:00|2025.5|2019.5|2025.6|2019.6|2027.1|2021.1|2024.9|2018.9|24
1583412300000|2020-03-05 12:45:00|2025.9|2019.9|2022.9|2016.9|2026.5|2020.5|2022.6|2016.6|29
1583412600000|2020-03-05 12:50:00|2023|2017|2025.9|2019.9|2026|2020|2022.9|2016.9|36
1583412900000|2020-03-05 12:55:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2023.1|2017.1|74
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2031|2025|2031|2025|2028|2022|45
1583413500000|2020-03-05 13:05:00|2030.8|2024.8|2033.4|2027.4|2033.8|2027.8|2029.5|2023.5|55
1583413800000|2020-03-05 13:10:00|2033.3|2027.3|2030.8|2024.8|2033.4|2027.4|2029|2023|24
1583414100000|2020-03-05 13:15:00|2031.3|2025.3|2029.9|2023.9|2031.6|2025.6|2029.5|2023.5|19
1583414400000|2020-03-05 13:20:00|2029.6|2023.6|2029.5|2023.5|2030|2024|2027.3|2021.3|34
1583414700000|2020-03-05 13:25:00|2029.3|2023.3|2030.4|2024.4|2032.1|2026.1|2028|2022|47
1583415000000|2020-03-05 13:30:00|2031.3|2025.3|2029|2023|2032|2026|2028.4|2022.4|31
1583415300000|2020-03-05 13:35:00|2028.1|2022.1|2029|2023|2029.3|2023.3|2027.9|2021.9|22
1583415600000|2020-03-05 13:40:00|2028.9|2022.9|2025|2019|2030.5|2024.5|2024.4|2018.4|49
1583415900000|2020-03-05 13:45:00|2024.8|2018.8|2025.4|2019.4|2026.4|2020.4|2023.6|2017.6|33
1583416200000|2020-03-05 13:50:00|2025|2019|2025|2019|2026.5|2020.5|2024.5|2018.5|29
1583416500000|2020-03-05 13:55:00|2025.3|2019.3|2026.5|2020.5|2027.8|2021.8|2024.5|2018.5|29
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2026.3|2020.3|18
1583417100000|2020-03-05 14:05:00|2027|2021|2023.8|2017.8|2027|2021|2023.8|2017.8|34
1583417400000|2020-03-05 14:10:00|2023.4|2017.4|2022.1|2016.1|2024|2018|2021.1|2015.1|35
1583417700000|2020-03-05 14:15:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2018.1|2012.1|39
1583418000000|2020-03-05 14:20:00|2020|2014|2024.1|2018.1|2024.6|2018.6|2020|2014|27
1583418300000|2020-03-05 14:25:00|2023.6|2017.6|2023.9|2017.9|2024.8|2018.8|2022.4|2016.4|16
1583418600000|2020-03-05 14:30:00|2024|2018|2021.6|2015.6|2025.5|2019.5|2020.5|2014.5|48
1583418900000|2020-03-05 14:35:00|2021.4|2015.4|2022.9|2016.9|2025.8|2019.8|2020.6|2014.6|45
1583419200000|2020-03-05 14:40:00|2023|2017|2021.9|2015.9|2025.8|2019.8|2020.9|2014.9|28
1583419500000|2020-03-05 14:45:00|2021.6|2015.6|2018|2012|2021.6|2015.6|2017.5|2011.5|28
1583419800000|2020-03-05 14:50:00|2017.8|2011.8|2018.4|2012.4|2018.5|2012.5|2017.5|2011.5|14
1583420100000|2020-03-05 14:55:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|16
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2017.4|2011.4|2020|2014|2017.4|2011.4|39
1583420700000|2020-03-05 15:05:00|2017.6|2011.6|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|20
1583421000000|2020-03-05 15:10:00|2017.9|2011.9|2018.8|2012.8|2020.5|2014.5|2017.9|2011.9|19
1583421300000|2020-03-05 15:15:00|2018.6|2012.6|2016|2010|2018.6|2012.6|2015.5|2009.5|26
1583421600000|2020-03-05 15:20:00|2016.3|2010.3|2017.9|2011.9|2018.9|2012.9|2015.5|2009.5|34
1583421900000|2020-03-05 15:25:00|2018|2012|2020.8|2014.8|2020.8|2014.8|2016|2010|36
1583422200000|2020-03-05 15:30:00|2021|2015|2020|2014|2021|2015|2018.3|2012.3|41
1583422500000|2020-03-05 15:35:00|2020.3|2014.3|2018.6|2012.6|2021.6|2015.6|2018.5|2012.5|32
1583422800000|2020-03-05 15:40:00|2018.9|2012.9|2016.3|2010.3|2018.9|2012.9|2016.3|2010.3|36
1583423100000|2020-03-05 15:45:00|2015.8|2009.8|2018.5|2012.5|2019.4|2013.4|2015|2009|44
1583423400000|2020-03-05 15:50:00|2017.5|2011.5|2020|2014|2021.1|2015.1|2016.3|2010.3|46
1583423700000|2020-03-05 15:55:00|2019.9|2013.9|2014.8|2008.8|2021.1|2015.1|2011.8|2005.8|89
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2017.4|2011.4|2017.8|2011.8|2013.3|2007.3|63
1583424300000|2020-03-05 16:05:00|2018.1|2012.1|2017.3|2011.3|2018.1|2012.1|2016|2010|27
1583424600000|2020-03-05 16:10:00|2017|2011|2018.9|2012.9|2018.9|2012.9|2016.5|2010.5|35
1583424900000|2020-03-05 16:15:00|2018.6|2012.6|2021|2015|2021|2015|2018.6|2012.6|24
1583425200000|2020-03-05 16:20:00|2021.3|2015.3|2018|2012|2021.8|2015.8|2017.8|2011.8|72
1583425500000|2020-03-05 16:25:00|2019|2013|2017.8|2011.8|2019.6|2013.6|2017.8|2011.8|26
1583425800000|2020-03-05 16:30:00|2017.3|2011.3|2017.9|2011.9|2018.5|2012.5|2016.3|2010.3|28
1583426100000|2020-03-05 16:35:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.8|2010.8|26
1583426400000|2020-03-05 16:40:00|2018.8|2012.8|2017|2011|2019|2013|2016.3|2010.3|23
1583426700000|2020-03-05 16:45:00|2016.8|2010.8|2016.1|2010.1|2017|2011|2016.1|2010.1|13
1583427000000|2020-03-05 16:50:00|2016.8|2010.8|2016.8|2010.8|2017.5|2011.5|2016|2010|18
1583427300000|2020-03-05 16:55:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|3
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1583427900000|2020-03-05 17:05:00|2016|2010|2019.1|2013.1|2019.1|2013.1|2016|2010|8
1583428200000|2020-03-05 17:10:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1583428500000|2020-03-05 17:15:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1583428800000|2020-03-05 17:20:00|2017.9|2011.9|2017.1|2011.1|2017.9|2011.9|2017|2011|3
1583429100000|2020-03-05 17:25:00|2016.9|2010.9|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|7
1583429400000|2020-03-05 17:30:00|2018|2012|2017.6|2011.6|2018|2012|2017.6|2011.6|3
1583429700000|2020-03-05 17:35:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|13
1583430000000|2020-03-05 17:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1583430600000|2020-03-05 17:50:00|2015.9|2009.9|2014.8|2008.8|2015.9|2009.9|2014.3|2008.3|14
1583430900000|2020-03-05 17:55:00|2014.5|2008.5|2014.5|2008.5|2014.6|2008.6|2014.5|2008.5|3
1583456400000|2020-03-06 01:00:00|2011.6|2005.6|2011.9|2005.9|2012.6|2006.6|2011.6|2005.6|26
1583456700000|2020-03-06 01:05:00|2012.1|2006.1|2014.9|2008.9|2020.4|2014.4|2012.1|2006.1|73
1583457000000|2020-03-06 01:10:00|2015.1|2009.1|2012.8|2006.8|2018.3|2012.3|2010.9|2004.9|89
1583457300000|2020-03-06 01:15:00|2012.5|2006.5|2012.5|2006.5|2012.8|2006.8|2010.8|2004.8|48
1583457600000|2020-03-06 01:20:00|2012.1|2006.1|2011.5|2005.5|2013|2007|2010.3|2004.3|48
1583457900000|2020-03-06 01:25:00|2011.8|2005.8|2012.8|2006.8|2013.5|2007.5|2011.5|2005.5|23
1583458200000|2020-03-06 01:30:00|2012.3|2006.3|2010.1|2004.1|2012.5|2006.5|2008.8|2002.8|55
1583458500000|2020-03-06 01:35:00|2010|2004|2009.9|2003.9|2011.1|2005.1|2008.9|2002.9|54
1583458800000|2020-03-06 01:40:00|2010|2004|2011|2005|2012|2006|2010|2004|52
1583459100000|2020-03-06 01:45:00|2010.6|2004.6|2006.4|2000.4|2010.8|2004.8|2006.4|2000.4|79
1583459400000|2020-03-06 01:50:00|2006.1|2000.1|2003.9|1997.9|2006.3|2000.3|2003.1|1997.1|93
1583459700000|2020-03-06 01:55:00|2003.6|1997.6|2005.5|1999.5|2005.8|1999.8|2002.5|1996.5|66
1583460000000|2020-03-06 02:00:00|2005.3|1999.3|2004.5|1998.5|2006.8|2000.8|2002.8|1996.8|22
1583460300000|2020-03-06 02:05:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2004|1998|23
1583460600000|2020-03-06 02:10:00|2005.9|1999.9|2004.3|1998.3|2006.3|2000.3|2003.6|1997.6|20
1583460900000|2020-03-06 02:15:00|2004|1998|2005.3|1999.3|2005.3|1999.3|2004|1998|9
1583461200000|2020-03-06 02:20:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2004.3|1998.3|4
1583461500000|2020-03-06 02:25:00|2005|1999|2005.3|1999.3|2005.5|1999.5|2005|1999|7
1583461800000|2020-03-06 02:30:00|2005|1999|2007|2001|2007.3|2001.3|2005|1999|14
1583462100000|2020-03-06 02:35:00|2006.9|2000.9|2006.5|2000.5|2006.9|2000.9|2006|2000|10
1583462400000|2020-03-06 02:40:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2005.8|1999.8|12
1583462700000|2020-03-06 02:45:00|2006.3|2000.3|2005.1|1999.1|2006.5|2000.5|2005.1|1999.1|8
1583463000000|2020-03-06 02:50:00|2004.6|1998.6|2004.8|1998.8|2005.4|1999.4|2004.4|1998.4|8
1583463300000|2020-03-06 02:55:00|2004.6|1998.6|2004|1998|2004.6|1998.6|2003|1997|8
1583463600000|2020-03-06 03:00:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2002.4|1996.4|6
1583463900000|2020-03-06 03:05:00|2003.5|1997.5|2003.8|1997.8|2004.3|1998.3|2002.6|1996.6|9
1583464200000|2020-03-06 03:10:00|2004|1998|2004.5|1998.5|2004.5|1998.5|2003.4|1997.4|24
1583464500000|2020-03-06 03:15:00|2004.4|1998.4|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|8
1583464800000|2020-03-06 03:20:00|2002.5|1996.5|2004|1998|2004|1998|2002.5|1996.5|8
1583465100000|2020-03-06 03:25:00|2004.3|1998.3|2003.3|1997.3|2004.5|1998.5|2002|1996|26
1583465400000|2020-03-06 03:30:00|2003|1997|2002.5|1996.5|2003|1997|2002.3|1996.3|4
1583465700000|2020-03-06 03:35:00|2002.3|1996.3|2003.5|1997.5|2003.5|1997.5|2002|1996|12
1583466000000|2020-03-06 03:40:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.6|1996.6|10
1583466300000|2020-03-06 03:45:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2002.8|1996.8|7
1583466900000|2020-03-06 03:55:00|2003.5|1997.5|2003|1997|2003.5|1997.5|2002.8|1996.8|55
1583467500000|2020-03-06 04:05:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1583467800000|2020-03-06 04:10:00|2002.3|1996.3|2000.8|1994.8|2002.3|1996.3|2000.8|1994.8|7
1583468100000|2020-03-06 04:15:00|2000.5|1994.5|2000.1|1994.1|2000.5|1994.5|2000.1|1994.1|3
1583468400000|2020-03-06 04:20:00|2000.5|1994.5|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|11
1583468700000|2020-03-06 04:25:00|2001.8|1995.8|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|11
1583469000000|2020-03-06 04:30:00|2000.5|1994.5|2001.3|1995.3|2001.5|1995.5|2000.5|1994.5|14
1583469300000|2020-03-06 04:35:00|2001.5|1995.5|2002.5|1996.5|2002.8|1996.8|2001.5|1995.5|5
1583469600000|2020-03-06 04:40:00|2002.8|1996.8|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|4
1583469900000|2020-03-06 04:45:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.5|1996.5|5
1583470200000|2020-03-06 04:50:00|2003|1997|2002.8|1996.8|2003|1997|2002.5|1996.5|8
1583470500000|2020-03-06 04:55:00|2002.3|1996.3|2002|1996|2002.8|1996.8|2002|1996|5
1583470800000|2020-03-06 05:00:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|1
1583472000000|2020-03-06 05:20:00|2001.4|1995.4|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|3
1583472300000|2020-03-06 05:25:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|2
1583472600000|2020-03-06 05:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2000.6|1994.6|34
1583472900000|2020-03-06 05:35:00|2001.8|1995.8|2002.6|1996.6|2003|1997|2001.5|1995.5|20
1583473200000|2020-03-06 05:40:00|2002.5|1996.5|2004.5|1998.5|2004.8|1998.8|2002|1996|23
1583473500000|2020-03-06 05:45:00|2004.4|1998.4|2004.5|1998.5|2004.5|1998.5|2003.3|1997.3|11
1583473800000|2020-03-06 05:50:00|2004.3|1998.3|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1583474100000|2020-03-06 05:55:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2004.4|1998.4|33
1583474400000|2020-03-06 06:00:00|2005.3|1999.3|2009.5|2003.5|2010|2004|2005.3|1999.3|39
1583474700000|2020-03-06 06:05:00|2009.3|2003.3|2011.6|2005.6|2011.6|2005.6|2008.6|2002.6|23
1583475000000|2020-03-06 06:10:00|2011.8|2005.8|2009.4|2003.4|2011.8|2005.8|2009.4|2003.4|15
1583475300000|2020-03-06 06:15:00|2009.9|2003.9|2010.8|2004.8|2013|2007|2008.3|2002.3|33
1583475600000|2020-03-06 06:20:00|2010.5|2004.5|2007.8|2001.8|2010.8|2004.8|2006.8|2000.8|21
1583475900000|2020-03-06 06:25:00|2007.5|2001.5|2008.8|2002.8|2009.3|2003.3|2007.3|2001.3|21
1583476200000|2020-03-06 06:30:00|2008.3|2002.3|2008.3|2002.3|2008.4|2002.4|2007.3|2001.3|14
1583476500000|2020-03-06 06:35:00|2008.4|2002.4|2006.8|2000.8|2008.4|2002.4|2006.3|2000.3|20
1583476800000|2020-03-06 06:40:00|2006.6|2000.6|2006.3|2000.3|2007.5|2001.5|2005.5|1999.5|30
1583477100000|2020-03-06 06:45:00|2006.8|2000.8|2007.9|2001.9|2007.9|2001.9|2006|2000|18
1583477400000|2020-03-06 06:50:00|2007.8|2001.8|2007.8|2001.8|2009.5|2003.5|2006.8|2000.8|27
1583477700000|2020-03-06 06:55:00|2008|2002|2011.3|2005.3|2012.3|2006.3|2008|2002|40
1583478000000|2020-03-06 07:00:00|2012|2006|2015.3|2009.3|2016.5|2010.5|2012|2006|21
1583478300000|2020-03-06 07:05:00|2016|2010|2012.8|2006.8|2016.8|2010.8|2011.3|2005.3|24
1583478600000|2020-03-06 07:10:00|2013|2007|2013|2007|2015|2009|2013|2007|10
1583478900000|2020-03-06 07:15:00|2012.9|2006.9|2010.3|2004.3|2012.9|2006.9|2010.3|2004.3|11
1583479200000|2020-03-06 07:20:00|2010.1|2004.1|2012.8|2006.8|2013.6|2007.6|2009.9|2003.9|20
1583479500000|2020-03-06 07:25:00|2013.3|2007.3|2011|2005|2013.3|2007.3|2011|2005|9
1583479800000|2020-03-06 07:30:00|2010.8|2004.8|2010.8|2004.8|2010.9|2004.9|2010.3|2004.3|11
1583480100000|2020-03-06 07:35:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|3
1583480400000|2020-03-06 07:40:00|2011.6|2005.6|2015.8|2009.8|2016.3|2010.3|2011.6|2005.6|15
1583480700000|2020-03-06 07:45:00|2015.5|2009.5|2011.6|2005.6|2015.8|2009.8|2011.6|2005.6|13
1583481000000|2020-03-06 07:50:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.5|2005.5|12
1583481300000|2020-03-06 07:55:00|2012.3|2006.3|2011.6|2005.6|2012.8|2006.8|2011.6|2005.6|12
1583481600000|2020-03-06 08:00:00|2010.9|2004.9|2018.1|2012.1|2018.4|2012.4|2008.5|2002.5|68
1583481900000|2020-03-06 08:05:00|2018.4|2012.4|2020.9|2014.9|2022.1|2016.1|2018.4|2012.4|66
1583482200000|2020-03-06 08:10:00|2020.5|2014.5|2021.8|2015.8|2025.4|2019.4|2019.6|2013.6|68
1583482500000|2020-03-06 08:15:00|2021.5|2015.5|2016.6|2010.6|2021.5|2015.5|2015.6|2009.6|33
1583482800000|2020-03-06 08:20:00|2016.4|2010.4|2013.9|2007.9|2017.4|2011.4|2013.6|2007.6|30
1583483100000|2020-03-06 08:25:00|2013.8|2007.8|2016.8|2010.8|2016.8|2010.8|2013.8|2007.8|17
1583483400000|2020-03-06 08:30:00|2017|2011|2014.9|2008.9|2018.9|2012.9|2014.6|2008.6|49
1583483700000|2020-03-06 08:35:00|2015.1|2009.1|2012.4|2006.4|2015.6|2009.6|2012.4|2006.4|36
1583484000000|2020-03-06 08:40:00|2012.1|2006.1|2013|2007|2014|2008|2012.1|2006.1|13
1583484300000|2020-03-06 08:45:00|2012.8|2006.8|2015.5|2009.5|2015.5|2009.5|2012.8|2006.8|14
1583484600000|2020-03-06 08:50:00|2014.8|2008.8|2017|2011|2017|2011|2014.8|2008.8|16
1583484900000|2020-03-06 08:55:00|2016.9|2010.9|2012.5|2006.5|2016.9|2010.9|2012.3|2006.3|32
1583485200000|2020-03-06 09:00:00|2012.8|2006.8|2012.3|2006.3|2014.1|2008.1|2012.3|2006.3|23
1583485500000|2020-03-06 09:05:00|2012.1|2006.1|2005.8|1999.8|2013|2007|2005.5|1999.5|26
1583485800000|2020-03-06 09:10:00|2006|2000|2005.1|1999.1|2007.6|2001.6|2005.1|1999.1|23
1583486100000|2020-03-06 09:15:00|2005.3|1999.3|2010.1|2004.1|2011.1|2005.1|2005.3|1999.3|27
1583486400000|2020-03-06 09:20:00|2010.8|2004.8|2009.9|2003.9|2011.6|2005.6|2009.3|2003.3|44
1583486700000|2020-03-06 09:25:00|2010.1|2004.1|2012.4|2006.4|2013.8|2007.8|2009.9|2003.9|37
1583487000000|2020-03-06 09:30:00|2013.1|2007.1|2012.4|2006.4|2013.1|2007.1|2009.1|2003.1|29
1583487300000|2020-03-06 09:35:00|2012.5|2006.5|2007.6|2001.6|2012.6|2006.6|2007.4|2001.4|43
1583487600000|2020-03-06 09:40:00|2008|2002|2007.1|2001.1|2009.1|2003.1|2006.9|2000.9|17
1583487900000|2020-03-06 09:45:00|2006.6|2000.6|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|24
1583488200000|2020-03-06 09:50:00|2008.8|2002.8|2009.4|2003.4|2010.3|2004.3|2008.1|2002.1|29
1583488500000|2020-03-06 09:55:00|2009.6|2003.6|2009.3|2003.3|2010.3|2004.3|2007.5|2001.5|34
1583488800000|2020-03-06 10:00:00|2009.5|2003.5|2011.1|2005.1|2012.3|2006.3|2009.1|2003.1|30
1583489100000|2020-03-06 10:05:00|2011.5|2005.5|2010.6|2004.6|2012.3|2006.3|2009.8|2003.8|27
1583489400000|2020-03-06 10:10:00|2011.5|2005.5|2011.6|2005.6|2012.3|2006.3|2011.1|2005.1|24
1583489700000|2020-03-06 10:15:00|2011.4|2005.4|2012.8|2006.8|2012.8|2006.8|2010.6|2004.6|10
1583490000000|2020-03-06 10:20:00|2012.5|2006.5|2011.4|2005.4|2013.5|2007.5|2010.9|2004.9|36
1583490300000|2020-03-06 10:25:00|2011.8|2005.8|2012.3|2006.3|2012.5|2006.5|2010.8|2004.8|30
1583490600000|2020-03-06 10:30:00|2012|2006|2013.3|2007.3|2015.6|2009.6|2011.6|2005.6|22
1583490900000|2020-03-06 10:35:00|2013.4|2007.4|2011.3|2005.3|2013.8|2007.8|2009.1|2003.1|44
1583491200000|2020-03-06 10:40:00|2010.8|2004.8|2013.3|2007.3|2013.5|2007.5|2010.5|2004.5|26
1583491500000|2020-03-06 10:45:00|2013.4|2007.4|2012.9|2006.9|2016.3|2010.3|2012.9|2006.9|26
1583491800000|2020-03-06 10:50:00|2012.5|2006.5|2013.8|2007.8|2014|2008|2012.1|2006.1|15
1583492100000|2020-03-06 10:55:00|2013.5|2007.5|2012.6|2006.6|2014.3|2008.3|2012.4|2006.4|20
1583492400000|2020-03-06 11:00:00|2013|2007|2012.8|2006.8|2013.3|2007.3|2010.9|2004.9|35
1583492700000|2020-03-06 11:05:00|2013|2007|2009.3|2003.3|2013|2007|2009.3|2003.3|17
1583493000000|2020-03-06 11:10:00|2009.5|2003.5|2010.8|2004.8|2010.8|2004.8|2008.9|2002.9|15
1583493300000|2020-03-06 11:15:00|2011|2005|2009|2003|2012.6|2006.6|2009|2003|26
1583493600000|2020-03-06 11:20:00|2008.8|2002.8|2009.3|2003.3|2009.3|2003.3|2008.3|2002.3|12
1583493900000|2020-03-06 11:25:00|2009.5|2003.5|2009|2003|2009.6|2003.6|2008.3|2002.3|11
1583494200000|2020-03-06 11:30:00|2008.8|2002.8|2009.1|2003.1|2010|2004|2008.3|2002.3|30
1583494500000|2020-03-06 11:35:00|2009.3|2003.3|2009.1|2003.1|2009.8|2003.8|2008.6|2002.6|18
1583494800000|2020-03-06 11:40:00|2008.9|2002.9|2009.6|2003.6|2010.6|2004.6|2008.9|2002.9|13
1583495100000|2020-03-06 11:45:00|2009.9|2003.9|2010|2004|2011|2005|2009.4|2003.4|13
1583495400000|2020-03-06 11:50:00|2010.3|2004.3|2011.8|2005.8|2013.3|2007.3|2010.3|2004.3|21
1583495700000|2020-03-06 11:55:00|2012.1|2006.1|2011.9|2005.9|2012.8|2006.8|2011.9|2005.9|7
1583496000000|2020-03-06 12:00:00|2012.1|2006.1|2011.3|2005.3|2012.8|2006.8|2011.1|2005.1|27
1583496300000|2020-03-06 12:05:00|2010.3|2004.3|2011.8|2005.8|2012.1|2006.1|2009.8|2003.8|26
1583496600000|2020-03-06 12:10:00|2012|2006|2012|2006|2012.3|2006.3|2009.8|2003.8|25
1583496900000|2020-03-06 12:15:00|2011|2005|2010.6|2004.6|2011.6|2005.6|2009.3|2003.3|31
1583497200000|2020-03-06 12:20:00|2010.8|2004.8|2010|2004|2011.8|2005.8|2009.5|2003.5|14
1583497500000|2020-03-06 12:25:00|2009.8|2003.8|2008.5|2002.5|2009.8|2003.8|2008.5|2002.5|6
1583497800000|2020-03-06 12:30:00|2008.3|2002.3|2009.1|2003.1|2010|2004|2008|2002|20
1583498100000|2020-03-06 12:35:00|2009.8|2003.8|2007.3|2001.3|2010|2004|2007.3|2001.3|27
1583498400000|2020-03-06 12:40:00|2006.9|2000.9|2005.9|1999.9|2007.3|2001.3|2005.6|1999.6|14
1583498700000|2020-03-06 12:45:00|2005.6|1999.6|2006.3|2000.3|2006.8|2000.8|2005.4|1999.4|20
1583499000000|2020-03-06 12:50:00|2006.4|2000.4|2001.8|1995.8|2006.4|2000.4|2001.8|1995.8|43
1583499300000|2020-03-06 12:55:00|2001.3|1995.3|1998.8|1992.8|2002.1|1996.1|1997.5|1991.5|60
1583499600000|2020-03-06 13:00:00|1998.3|1992.3|1994.4|1988.4|2000|1994|1992.3|1986.3|75
1583499900000|2020-03-06 13:05:00|1993.9|1987.9|1994.5|1988.5|1995.6|1989.6|1988.9|1982.9|87
1583500200000|2020-03-06 13:10:00|1994|1988|1995|1989|1998.1|1992.1|1992.5|1986.5|65
1583500500000|2020-03-06 13:15:00|1994.9|1988.9|1994|1988|1994.9|1988.9|1992|1986|28
1583500800000|2020-03-06 13:20:00|1994.5|1988.5|1990.6|1984.6|1995.3|1989.3|1990.3|1984.3|24
1583501100000|2020-03-06 13:25:00|1990.8|1984.8|1994.5|1988.5|1995.4|1989.4|1990.8|1984.8|50
1583501400000|2020-03-06 13:30:00|1994.8|1988.8|2000.1|1994.1|2003|1997|1994.5|1988.5|58
1583501700000|2020-03-06 13:35:00|1999.9|1993.9|2000.3|1994.3|2001|1995|1999.5|1993.5|19
1583502000000|2020-03-06 13:40:00|2000|1994|1998.6|1992.6|2000.5|1994.5|1998.4|1992.4|35
1583502300000|2020-03-06 13:45:00|1998.4|1992.4|2002.8|1996.8|2002.8|1996.8|1998.4|1992.4|37
1583502600000|2020-03-06 13:50:00|2003|1997|2001.6|1995.6|2004.3|1998.3|2000.6|1994.6|46
1583502900000|2020-03-06 13:55:00|2001.4|1995.4|1999.9|1993.9|2003.4|1997.4|1999.6|1993.6|43
1583503200000|2020-03-06 14:00:00|1999.6|1993.6|1995.4|1989.4|2001.4|1995.4|1995.4|1989.4|54
1583503500000|2020-03-06 14:05:00|1994.6|1988.6|1986.4|1980.4|1994.9|1988.9|1986.4|1980.4|79
1583503800000|2020-03-06 14:10:00|1986.1|1980.1|1994.4|1988.4|1994.8|1988.8|1986|1980|62
1583504100000|2020-03-06 14:15:00|1994.1|1988.1|1992.1|1986.1|1996.1|1990.1|1991|1985|76
1583504400000|2020-03-06 14:20:00|1992.4|1986.4|1991.6|1985.6|1993.1|1987.1|1990.3|1984.3|32
1583504700000|2020-03-06 14:25:00|1991.9|1985.9|1992.9|1986.9|1994.6|1988.6|1991.4|1985.4|44
1583505000000|2020-03-06 14:30:00|1992.6|1986.6|1992.4|1986.4|1994|1988|1989.5|1983.5|62
1583505300000|2020-03-06 14:35:00|1992.6|1986.6|1991.5|1985.5|1993.4|1987.4|1989.9|1983.9|51
1583505600000|2020-03-06 14:40:00|1991.6|1985.6|1988.4|1982.4|1991.9|1985.9|1988.4|1982.4|27
1583505900000|2020-03-06 14:45:00|1988.1|1982.1|1988.9|1982.9|1989.4|1983.4|1987.5|1981.5|31
1583506200000|2020-03-06 14:50:00|1988.8|1982.8|1982.5|1976.5|1989.1|1983.1|1981.5|1975.5|61
1583506500000|2020-03-06 14:55:00|1982.6|1976.6|1984.4|1978.4|1985.1|1979.1|1982|1976|56
1583506800000|2020-03-06 15:00:00|1984.6|1978.6|1982.4|1976.4|1985.9|1979.9|1980.9|1974.9|57
1583507100000|2020-03-06 15:05:00|1982.5|1976.5|1982.3|1976.3|1985|1979|1982.3|1976.3|45
1583507400000|2020-03-06 15:10:00|1981.8|1975.8|1981.5|1975.5|1982.6|1976.6|1979.5|1973.5|78
1583507700000|2020-03-06 15:15:00|1981.3|1975.3|1981.8|1975.8|1982.8|1976.8|1979.8|1973.8|54
1583508000000|2020-03-06 15:20:00|1981.5|1975.5|1984.3|1978.3|1984.6|1978.6|1981|1975|66
1583508300000|2020-03-06 15:25:00|1984.8|1978.8|1985.8|1979.8|1989.1|1983.1|1984.8|1978.8|84
1583508600000|2020-03-06 15:30:00|1985.5|1979.5|1994.3|1988.3|1996|1990|1985.3|1979.3|121
1583508900000|2020-03-06 15:35:00|1992.9|1986.9|1989.8|1983.8|1992.9|1986.9|1988.4|1982.4|69
1583509200000|2020-03-06 15:40:00|1989.9|1983.9|1987|1981|1991.8|1985.8|1986.1|1980.1|102
1583509500000|2020-03-06 15:45:00|1986.8|1980.8|1986.5|1980.5|1988|1982|1984|1978|72
1583509800000|2020-03-06 15:50:00|1986.1|1980.1|1988.4|1982.4|1990.3|1984.3|1985.3|1979.3|69
1583510100000|2020-03-06 15:55:00|1988.8|1982.8|1990.3|1984.3|1993.9|1987.9|1988.8|1982.8|120
1583510400000|2020-03-06 16:00:00|1990.5|1984.5|1990.6|1984.6|1994|1988|1989.6|1983.6|75
1583510700000|2020-03-06 16:05:00|1990.8|1984.8|1990.6|1984.6|1990.9|1984.9|1988.9|1982.9|34
1583511000000|2020-03-06 16:10:00|1990.4|1984.4|1987.9|1981.9|1991|1985|1987.4|1981.4|31
1583511300000|2020-03-06 16:15:00|1988.1|1982.1|1987.4|1981.4|1989.8|1983.8|1987.4|1981.4|40
1583511600000|2020-03-06 16:20:00|1987.9|1981.9|1988.9|1982.9|1989.3|1983.3|1986.9|1980.9|48
1583511900000|2020-03-06 16:25:00|1989|1983|1989.8|1983.8|1990.4|1984.4|1988.4|1982.4|28
1583512200000|2020-03-06 16:30:00|1990|1984|1989.8|1983.8|1990.4|1984.4|1989.3|1983.3|37
1583512500000|2020-03-06 16:35:00|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1986.9|1980.9|20
1583512800000|2020-03-06 16:40:00|1987.9|1981.9|1986.9|1980.9|1988.3|1982.3|1986.9|1980.9|20
1583513100000|2020-03-06 16:45:00|1986.6|1980.6|1985.6|1979.6|1986.6|1980.6|1985.6|1979.6|14
1583513400000|2020-03-06 16:50:00|1985.4|1979.4|1986.4|1980.4|1987|1981|1985.4|1979.4|24
1583513700000|2020-03-06 16:55:00|1986.6|1980.6|1988.5|1982.5|1988.5|1982.5|1986.6|1980.6|16
1583514000000|2020-03-06 17:00:00|1988.8|1982.8|1989.5|1983.5|1991.5|1985.5|1988.5|1982.5|34
1583514300000|2020-03-06 17:05:00|1989.8|1983.8|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|11
1583514600000|2020-03-06 17:10:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|8
1583514900000|2020-03-06 17:15:00|1989|1983|1991.1|1985.1|1992.5|1986.5|1989|1983|18
1583515200000|2020-03-06 17:20:00|1991.4|1985.4|1991.3|1985.3|1991.5|1985.5|1988.5|1982.5|19
1583515500000|2020-03-06 17:25:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|2
1583515800000|2020-03-06 17:30:00|1991|1985|1991.3|1985.3|1992.1|1986.1|1990.8|1984.8|10
1583516100000|2020-03-06 17:35:00|1991.5|1985.5|1992.5|1986.5|1992.6|1986.6|1991.5|1985.5|8
1583516400000|2020-03-06 17:40:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1
1583516700000|2020-03-06 17:45:00|1992.3|1986.3|1992.3|1986.3|1992.8|1986.8|1992|1986|10
1583517000000|2020-03-06 17:50:00|1992|1986|1991.8|1985.8|1992.8|1986.8|1991.8|1985.8|17
1583517300000|2020-03-06 17:55:00|1992|1986|1994.4|1988.4|1994.4|1988.4|1991.8|1985.8|7
1583715600000|2020-03-09 01:00:00|1994.3|1983|1949.5|1943.5|1994.3|1983|1937.9|1931.9|75
1583715900000|2020-03-09 01:05:00|1948.3|1942.3|1947|1941|1950.1|1944.1|1942.6|1936.6|122
1583716200000|2020-03-09 01:10:00|1946.5|1940.5|1945.8|1939.8|1952.8|1946.8|1945|1939|157
1583716500000|2020-03-09 01:15:00|1945.5|1939.5|1946.8|1940.8|1949.4|1943.4|1945.1|1939.1|101
1583716800000|2020-03-09 01:20:00|1947.8|1941.8|1949.6|1943.6|1951.5|1945.5|1946|1940|97
1583717100000|2020-03-09 01:25:00|1949.9|1943.9|1946.5|1940.5|1950|1944|1945.9|1939.9|96
1583717400000|2020-03-09 01:30:00|1946.3|1940.3|1941.1|1935.1|1946.3|1940.3|1938.1|1932.1|130
1583717700000|2020-03-09 01:35:00|1941.4|1935.4|1942.3|1936.3|1942.6|1936.6|1935.8|1929.8|79
1583718000000|2020-03-09 01:40:00|1941.8|1935.8|1941.5|1935.5|1942.3|1936.3|1940|1934|50
1583718300000|2020-03-09 01:45:00|1941|1935|1943.8|1937.8|1943.8|1937.8|1939.1|1933.1|64
1583718600000|2020-03-09 01:50:00|1944.8|1938.8|1939.6|1933.6|1946.1|1940.1|1939.6|1933.6|84
1583718900000|2020-03-09 01:55:00|1939.1|1933.1|1940.6|1934.6|1941.9|1935.9|1939.1|1933.1|28
1583719200000|2020-03-09 02:00:00|1940.9|1934.9|1940.6|1934.6|1942.6|1936.6|1940.4|1934.4|24
1583719500000|2020-03-09 02:05:00|1940.4|1934.4|1941.5|1935.5|1942|1936|1939.9|1933.9|31
1583719800000|2020-03-09 02:10:00|1941.3|1935.3|1941|1935|1942.3|1936.3|1941|1935|26
1583720100000|2020-03-09 02:15:00|1941.3|1935.3|1941.8|1935.8|1942|1936|1941.3|1935.3|8
1583720400000|2020-03-09 02:20:00|1942|1936|1942|1936|1942|1936|1941.8|1935.8|3
1583720700000|2020-03-09 02:25:00|1942.3|1936.3|1942|1936|1942.3|1936.3|1941.8|1935.8|4
1583721000000|2020-03-09 02:30:00|1941.8|1935.8|1944.5|1938.5|1944.5|1938.5|1940.5|1934.5|55
1583721300000|2020-03-09 02:35:00|1944.3|1938.3|1944.5|1938.5|1946.8|1940.8|1944.3|1938.3|53
1583721600000|2020-03-09 02:40:00|1944.6|1938.6|1945.5|1939.5|1945.8|1939.8|1944|1938|16
1583721900000|2020-03-09 02:45:00|1945.6|1939.6|1946.1|1940.1|1946.1|1940.1|1944.9|1938.9|16
1583722200000|2020-03-09 02:50:00|1945.9|1939.9|1946.1|1940.1|1946.9|1940.9|1944.4|1938.4|27
1583722500000|2020-03-09 02:55:00|1945.6|1939.6|1947.5|1941.5|1947.5|1941.5|1944.8|1938.8|45
1583722800000|2020-03-09 03:00:00|1947.3|1941.3|1945.3|1939.3|1947.3|1941.3|1944.5|1938.5|44
1583723100000|2020-03-09 03:05:00|1945.5|1939.5|1945.5|1939.5|1945.9|1939.9|1943.4|1937.4|21
1583723400000|2020-03-09 03:10:00|1945.9|1939.9|1947.4|1941.4|1947.4|1941.4|1945.5|1939.5|16
1583723700000|2020-03-09 03:15:00|1947.3|1941.3|1949.5|1943.5|1950.4|1944.4|1946.1|1940.1|85
1583724000000|2020-03-09 03:20:00|1949.8|1943.8|1951|1945|1952.3|1946.3|1949.8|1943.8|37
1583724300000|2020-03-09 03:25:00|1950.8|1944.8|1949.5|1943.5|1952|1946|1949.5|1943.5|24
1583724600000|2020-03-09 03:30:00|1949.4|1943.4|1945.8|1939.8|1949.4|1943.4|1945.5|1939.5|15
1583724900000|2020-03-09 03:35:00|1945.5|1939.5|1944.5|1938.5|1946.1|1940.1|1943.1|1937.1|18
1583725200000|2020-03-09 03:40:00|1944.3|1938.3|1943.4|1937.4|1944.4|1938.4|1943.4|1937.4|4
1583725500000|2020-03-09 03:45:00|1943.6|1937.6|1946.3|1940.3|1946.8|1940.8|1943.6|1937.6|14
1583725800000|2020-03-09 03:50:00|1946.5|1940.5|1947|1941|1947.6|1941.6|1946.5|1940.5|6
1583726100000|2020-03-09 03:55:00|1946.5|1940.5|1947.3|1941.3|1947.8|1941.8|1946.5|1940.5|16
1583726400000|2020-03-09 04:00:00|1947|1941|1943.8|1937.8|1947|1941|1943.5|1937.5|21
1583726700000|2020-03-09 04:05:00|1944|1938|1944.6|1938.6|1944.6|1938.6|1944|1938|7
1583727000000|2020-03-09 04:10:00|1944.3|1938.3|1941.4|1935.4|1944.3|1938.3|1941.1|1935.1|12
1583727300000|2020-03-09 04:15:00|1941.6|1935.6|1939.6|1933.6|1941.6|1935.6|1939.5|1933.5|11
1583727600000|2020-03-09 04:20:00|1939.5|1933.5|1941|1935|1941.3|1935.3|1939.4|1933.4|10
1583727900000|2020-03-09 04:25:00|1940.5|1934.5|1939.3|1933.3|1940.5|1934.5|1939.1|1933.1|13
1583728200000|2020-03-09 04:30:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1583728500000|2020-03-09 04:35:00|1939.3|1933.3|1939.5|1933.5|1939.5|1933.5|1939.3|1933.3|2
1583728800000|2020-03-09 04:40:00|1939.3|1933.3|1938.5|1932.5|1939.3|1933.3|1938.5|1932.5|5
1583729100000|2020-03-09 04:45:00|1938|1932|1938|1932|1938.3|1932.3|1938|1932|5
1583729400000|2020-03-09 04:50:00|1938.3|1932.3|1938.8|1932.8|1939.3|1933.3|1938|1932|12
1583729700000|2020-03-09 04:55:00|1938.4|1932.4|1936.5|1930.5|1938.4|1932.4|1936.5|1930.5|13
1583730000000|2020-03-09 05:00:00|1936.6|1930.6|1935.5|1929.5|1937.6|1931.6|1934.9|1928.9|14
1583730300000|2020-03-09 05:05:00|1935.3|1929.3|1938.4|1932.4|1938.4|1932.4|1935.3|1929.3|29
1583730600000|2020-03-09 05:10:00|1938.9|1932.9|1939.3|1933.3|1939.9|1933.9|1938.6|1932.6|13
1583730900000|2020-03-09 05:15:00|1939.5|1933.5|1940|1934|1940|1934|1939.3|1933.3|5
1583731200000|2020-03-09 05:20:00|1939|1933|1938.1|1932.1|1939|1933|1937.5|1931.5|8
1583731500000|2020-03-09 05:25:00|1937.9|1931.9|1938.5|1932.5|1938.5|1932.5|1937.9|1931.9|3
1583731800000|2020-03-09 05:30:00|1938.8|1932.8|1938.3|1932.3|1941.3|1935.3|1937.3|1931.3|68
1583732100000|2020-03-09 05:35:00|1938|1932|1940.9|1934.9|1941.1|1935.1|1937.6|1931.6|20
1583732400000|2020-03-09 05:40:00|1941.1|1935.1|1941.6|1935.6|1942.8|1936.8|1940.9|1934.9|20
1583732700000|2020-03-09 05:45:00|1940.9|1934.9|1941.1|1935.1|1941.9|1935.9|1940.9|1934.9|18
1583733000000|2020-03-09 05:50:00|1940|1934|1939.9|1933.9|1941.1|1935.1|1939.9|1933.9|27
1583733300000|2020-03-09 05:55:00|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1937.3|1931.3|34
1583733600000|2020-03-09 06:00:00|1939.6|1933.6|1940.9|1934.9|1941.6|1935.6|1939.6|1933.6|16
1583733900000|2020-03-09 06:05:00|1941.1|1935.1|1941.3|1935.3|1942.4|1936.4|1941.1|1935.1|26
1583734200000|2020-03-09 06:10:00|1941.6|1935.6|1943.1|1937.1|1943.1|1937.1|1941.6|1935.6|15
1583734500000|2020-03-09 06:15:00|1943.4|1937.4|1941.9|1935.9|1943.4|1937.4|1941.6|1935.6|17
1583734800000|2020-03-09 06:20:00|1942.3|1936.3|1944.3|1938.3|1945|1939|1942.3|1936.3|24
1583735100000|2020-03-09 06:25:00|1944|1938|1942.3|1936.3|1944|1938|1941.8|1935.8|21
1583735400000|2020-03-09 06:30:00|1942.1|1936.1|1939.1|1933.1|1942.1|1936.1|1939.1|1933.1|39
1583735700000|2020-03-09 06:35:00|1939.3|1933.3|1939.6|1933.6|1940.9|1934.9|1939.3|1933.3|11
1583736000000|2020-03-09 06:40:00|1939.8|1933.8|1942.1|1936.1|1942.1|1936.1|1939|1933|20
1583736300000|2020-03-09 06:45:00|1941.9|1935.9|1945.6|1939.6|1946.6|1940.6|1941.6|1935.6|62
1583736600000|2020-03-09 06:50:00|1946.3|1940.3|1944.8|1938.8|1949.8|1943.8|1942.9|1936.9|76
1583736900000|2020-03-09 06:55:00|1944.5|1938.5|1945.6|1939.6|1945.9|1939.9|1942.5|1936.5|43
1583737200000|2020-03-09 07:00:00|1945.4|1939.4|1943.6|1937.6|1945.6|1939.6|1941.1|1935.1|39
1583737500000|2020-03-09 07:05:00|1943|1937|1943.8|1937.8|1944|1938|1941.6|1935.6|16
1583737800000|2020-03-09 07:10:00|1943|1937|1940.1|1934.1|1943|1937|1939.4|1933.4|14
1583738100000|2020-03-09 07:15:00|1940.5|1934.5|1940.5|1934.5|1941.9|1935.9|1940.5|1934.5|12
1583738400000|2020-03-09 07:20:00|1939|1933|1934.8|1928.8|1939|1933|1934.8|1928.8|14
1583738700000|2020-03-09 07:25:00|1934.4|1928.4|1935.8|1929.8|1936|1930|1932.3|1926.3|25
1583739000000|2020-03-09 07:30:00|1936.8|1930.8|1935.8|1929.8|1939.9|1933.9|1935.8|1929.8|22
1583739300000|2020-03-09 07:35:00|1936.8|1930.8|1935|1929|1937|1931|1933.5|1927.5|29
1583739600000|2020-03-09 07:40:00|1935.3|1929.3|1932.5|1926.5|1936|1930|1932.5|1926.5|60
1583739900000|2020-03-09 07:45:00|1933|1927|1931.5|1925.5|1933.5|1927.5|1930.1|1924.1|23
1583740200000|2020-03-09 07:50:00|1931.3|1925.3|1931|1925|1932.3|1926.3|1929.8|1923.8|33
1583740500000|2020-03-09 07:55:00|1930.8|1924.8|1920.6|1914.6|1930.8|1924.8|1920.6|1914.6|45
1583740800000|2020-03-09 08:00:00|1921.6|1915.6|1923|1917|1924.8|1918.8|1920.8|1914.8|59
1583741100000|2020-03-09 08:05:00|1923.3|1917.3|1929.3|1923.3|1929.8|1923.8|1923.3|1917.3|33
1583741400000|2020-03-09 08:10:00|1928.9|1922.9|1920.3|1914.3|1928.9|1922.9|1917.8|1911.8|50
1583741700000|2020-03-09 08:15:00|1920|1914|1923.3|1917.3|1924.4|1918.4|1920|1914|43
1583742000000|2020-03-09 08:20:00|1923.1|1917.1|1917.9|1911.9|1923.3|1917.3|1915.9|1909.9|63
1583742300000|2020-03-09 08:25:00|1917.8|1911.8|1917.3|1911.3|1922.9|1916.9|1917.3|1911.3|58
1583742600000|2020-03-09 08:30:00|1917.5|1911.5|1920|1914|1920.3|1914.3|1917.5|1911.5|23
1583742900000|2020-03-09 08:35:00|1919.9|1913.9|1920.5|1914.5|1921|1915|1919.3|1913.3|18
1583743200000|2020-03-09 08:40:00|1921|1915|1921.6|1915.6|1922.6|1916.6|1920.5|1914.5|26
1583743500000|2020-03-09 08:45:00|1922.3|1916.3|1924.5|1918.5|1925|1919|1921.1|1915.1|34
1583743800000|2020-03-09 08:50:00|1924.8|1918.8|1929.8|1923.8|1930|1924|1924.5|1918.5|41
1583744100000|2020-03-09 08:55:00|1929.5|1923.5|1923.6|1917.6|1929.8|1923.8|1923.3|1917.3|42
1583744400000|2020-03-09 09:00:00|1922.8|1916.8|1929.9|1923.9|1929.9|1923.9|1922.8|1916.8|67
1583744700000|2020-03-09 09:05:00|1929.6|1923.6|1932.9|1926.9|1932.9|1926.9|1928.4|1922.4|40
1583745000000|2020-03-09 09:10:00|1932.8|1926.8|1934.8|1928.8|1934.8|1928.8|1931.6|1925.6|22
1583745300000|2020-03-09 09:15:00|1934|1928|1940.9|1934.9|1940.9|1934.9|1933.9|1927.9|53
1583745600000|2020-03-09 09:20:00|1940.5|1934.5|1937.3|1931.3|1940.8|1934.8|1936.8|1930.8|19
1583745900000|2020-03-09 09:25:00|1937.5|1931.5|1933.1|1927.1|1938.5|1932.5|1933.1|1927.1|31
1583746200000|2020-03-09 09:30:00|1933.3|1927.3|1936|1930|1936.3|1930.3|1930.3|1924.3|50
1583746500000|2020-03-09 09:35:00|1936.3|1930.3|1937.3|1931.3|1937.8|1931.8|1935.8|1929.8|23
1583746800000|2020-03-09 09:40:00|1937|1931|1937.5|1931.5|1938.5|1932.5|1936.5|1930.5|27
1583747100000|2020-03-09 09:45:00|1937.8|1931.8|1936.1|1930.1|1938.3|1932.3|1935|1929|39
1583747400000|2020-03-09 09:50:00|1936|1930|1936.9|1930.9|1937.6|1931.6|1934.5|1928.5|21
1583747700000|2020-03-09 09:55:00|1936.8|1930.8|1936.6|1930.6|1936.9|1930.9|1936.5|1930.5|6
1583748000000|2020-03-09 10:00:00|1936.4|1930.4|1933.4|1927.4|1936.4|1930.4|1933.4|1927.4|25
1583748300000|2020-03-09 10:05:00|1933.5|1927.5|1935.9|1929.9|1936.4|1930.4|1933.3|1927.3|30
1583748600000|2020-03-09 10:10:00|1935.6|1929.6|1936|1930|1936.3|1930.3|1934.6|1928.6|15
1583748900000|2020-03-09 10:15:00|1936.4|1930.4|1936.4|1930.4|1937.5|1931.5|1933|1927|44
1583749200000|2020-03-09 10:20:00|1936.5|1930.5|1939.3|1933.3|1939.5|1933.5|1934.4|1928.4|54
1583749500000|2020-03-09 10:25:00|1939.5|1933.5|1950.5|1944.5|1950.8|1944.8|1939.4|1933.4|58
1583749800000|2020-03-09 10:30:00|1950.3|1944.3|1950.5|1944.5|1952.1|1946.1|1947.5|1941.5|62
1583750100000|2020-03-09 10:35:00|1950|1944|1950.4|1944.4|1951|1945|1948.4|1942.4|39
1583750400000|2020-03-09 10:40:00|1950.6|1944.6|1949.6|1943.6|1951.9|1945.9|1949.1|1943.1|30
1583750700000|2020-03-09 10:45:00|1949.4|1943.4|1946.5|1940.5|1949.6|1943.6|1946|1940|20
1583751000000|2020-03-09 10:50:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1944.3|1938.3|24
1583751300000|2020-03-09 10:55:00|1946.1|1940.1|1946.5|1940.5|1950|1944|1946.1|1940.1|17
1583751600000|2020-03-09 11:00:00|1946.8|1940.8|1937.8|1931.8|1947.3|1941.3|1936.9|1930.9|44
1583751900000|2020-03-09 11:05:00|1938.1|1932.1|1934.4|1928.4|1939.1|1933.1|1934.3|1928.3|36
1583752200000|2020-03-09 11:10:00|1934.1|1928.1|1933.4|1927.4|1934.1|1928.1|1932.1|1926.1|37
1583752500000|2020-03-09 11:15:00|1933.8|1927.8|1939.6|1933.6|1940.1|1934.1|1933.8|1927.8|28
1583752800000|2020-03-09 11:20:00|1939.4|1933.4|1939.1|1933.1|1939.5|1933.5|1936.3|1930.3|18
1583753100000|2020-03-09 11:25:00|1939.4|1933.4|1940.9|1934.9|1941.8|1935.8|1939.1|1933.1|16
1583753400000|2020-03-09 11:30:00|1940.8|1934.8|1938.1|1932.1|1940.8|1934.8|1936.1|1930.1|40
1583753700000|2020-03-09 11:35:00|1937.6|1931.6|1935.1|1929.1|1937.6|1931.6|1935.1|1929.1|12
1583754000000|2020-03-09 11:40:00|1935|1929|1933.3|1927.3|1938.5|1932.5|1932.3|1926.3|33
1583754300000|2020-03-09 11:45:00|1933.5|1927.5|1935|1929|1935.5|1929.5|1933.5|1927.5|18
1583754600000|2020-03-09 11:50:00|1934.8|1928.8|1936|1930|1937|1931|1934.3|1928.3|19
1583754900000|2020-03-09 11:55:00|1936.4|1930.4|1938.5|1932.5|1938.5|1932.5|1935.8|1929.8|19
1583755200000|2020-03-09 12:00:00|1938.8|1932.8|1940.9|1934.9|1941.4|1935.4|1938.8|1932.8|22
1583755500000|2020-03-09 12:05:00|1940.6|1934.6|1938.3|1932.3|1940.6|1934.6|1938.3|1932.3|12
1583755800000|2020-03-09 12:10:00|1938.5|1932.5|1941.5|1935.5|1941.8|1935.8|1938.3|1932.3|39
1583756100000|2020-03-09 12:15:00|1941.4|1935.4|1941.6|1935.6|1942.5|1936.5|1940.6|1934.6|32
1583756400000|2020-03-09 12:20:00|1941.9|1935.9|1945.1|1939.1|1945.1|1939.1|1941.9|1935.9|30
1583756700000|2020-03-09 12:25:00|1945.4|1939.4|1944.1|1938.1|1945.6|1939.6|1943.1|1937.1|19
1583757000000|2020-03-09 12:30:00|1943.9|1937.9|1944.6|1938.6|1945.6|1939.6|1943.6|1937.6|18
1583757300000|2020-03-09 12:35:00|1945.1|1939.1|1945.5|1939.5|1947.9|1941.9|1944.6|1938.6|33
1583757600000|2020-03-09 12:40:00|1945.3|1939.3|1949.3|1943.3|1949.5|1943.5|1944.6|1938.6|40
1583757900000|2020-03-09 12:45:00|1949|1943|1947.8|1941.8|1950.3|1944.3|1947.8|1941.8|30
1583758200000|2020-03-09 12:50:00|1947.5|1941.5|1954.4|1948.4|1956.5|1950.5|1946.8|1940.8|65
1583758500000|2020-03-09 12:55:00|1954.5|1948.5|1951.4|1945.4|1954.8|1948.8|1950|1944|75
1583758800000|2020-03-09 13:00:00|1951.5|1945.5|1952.5|1946.5|1954.8|1948.8|1951.5|1945.5|47
1583759100000|2020-03-09 13:05:00|1952.8|1946.8|1958.3|1952.3|1959|1953|1952.8|1946.8|82
1583759400000|2020-03-09 13:10:00|1958.5|1952.5|1955.3|1949.3|1959|1953|1954.3|1948.3|51
1583759700000|2020-03-09 13:15:00|1955.5|1949.5|1953.3|1947.3|1955.6|1949.6|1953.3|1947.3|34
1583760000000|2020-03-09 13:20:00|1953.5|1947.5|1952.3|1946.3|1955.8|1949.8|1951.3|1945.3|64
1583760300000|2020-03-09 13:25:00|1952.5|1946.5|1951.6|1945.6|1954.8|1948.8|1951.6|1945.6|50
1583760600000|2020-03-09 13:30:00|1951.4|1945.4|1954.1|1948.1|1955.1|1949.1|1950.6|1944.6|45
1583760900000|2020-03-09 13:35:00|1953.9|1947.9|1946.9|1940.9|1953.9|1947.9|1946.9|1940.9|50
1583761200000|2020-03-09 13:40:00|1948.6|1942.6|1943.9|1937.9|1949.6|1943.6|1941.9|1935.9|44
1583761500000|2020-03-09 13:45:00|1943.6|1937.6|1948.6|1942.6|1951.4|1945.4|1943.6|1937.6|54
1583761800000|2020-03-09 13:50:00|1948.9|1942.9|1950.1|1944.1|1954.4|1948.4|1947.1|1941.1|66
1583762100000|2020-03-09 13:55:00|1950.4|1944.4|1953.4|1947.4|1954.4|1948.4|1950.4|1944.4|53
1583762400000|2020-03-09 14:00:00|1954.1|1948.1|1951.9|1945.9|1954.4|1948.4|1950.1|1944.1|52
1583762700000|2020-03-09 14:05:00|1952.1|1946.1|1960.1|1954.1|1960.1|1954.1|1952.1|1946.1|62
1583763000000|2020-03-09 14:10:00|1961.4|1955.4|1969.6|1963.6|1969.9|1963.9|1959.1|1953.1|74
1583763300000|2020-03-09 14:15:00|1968.1|1962.1|1966.1|1960.1|1969.4|1963.4|1965.1|1959.1|70
1583763600000|2020-03-09 14:20:00|1965.9|1959.9|1961.4|1955.4|1966.6|1960.6|1960.6|1954.6|71
1583763900000|2020-03-09 14:25:00|1961.6|1955.6|1959.6|1953.6|1964.4|1958.4|1959.6|1953.6|60
1583764200000|2020-03-09 14:30:00|1959.4|1953.4|1959.1|1953.1|1962.4|1956.4|1956.9|1950.9|37
1583764500000|2020-03-09 14:35:00|1959.6|1953.6|1964.4|1958.4|1965.1|1959.1|1959.1|1953.1|26
1583764800000|2020-03-09 14:40:00|1964.6|1958.6|1963.6|1957.6|1966.6|1960.6|1963.1|1957.1|20
1583765100000|2020-03-09 14:45:00|1963.9|1957.9|1963.9|1957.9|1965.9|1959.9|1963.6|1957.6|29
1583765400000|2020-03-09 14:50:00|1964.4|1958.4|1960.6|1954.6|1964.4|1958.4|1960.6|1954.6|23
1583765700000|2020-03-09 14:55:00|1959.4|1953.4|1960.6|1954.6|1961.6|1955.6|1957.9|1951.9|26
1583766000000|2020-03-09 15:00:00|1960.4|1954.4|1960.1|1954.1|1964.4|1958.4|1960.1|1954.1|46
1583766300000|2020-03-09 15:05:00|1960.4|1954.4|1960.4|1954.4|1963.9|1957.9|1960.1|1954.1|28
1583766600000|2020-03-09 15:10:00|1960.6|1954.6|1966.6|1960.6|1967.1|1961.1|1960.6|1954.6|50
1583766900000|2020-03-09 15:15:00|1966.1|1960.1|1967.4|1961.4|1969.6|1963.6|1964.1|1958.1|57
1583767200000|2020-03-09 15:20:00|1967.1|1961.1|1968.1|1962.1|1968.1|1962.1|1966.4|1960.4|42
1583767500000|2020-03-09 15:25:00|1967.6|1961.6|1968.6|1962.6|1969.6|1963.6|1967.1|1961.1|30
1583767800000|2020-03-09 15:30:00|1967.6|1961.6|1970.9|1964.9|1971.1|1965.1|1966.4|1960.4|33
1583768100000|2020-03-09 15:35:00|1971.1|1965.1|1968.9|1962.9|1971.4|1965.4|1967.9|1961.9|39
1583768400000|2020-03-09 15:40:00|1969.1|1963.1|1968.6|1962.6|1970.1|1964.1|1967.9|1961.9|31
1583768700000|2020-03-09 15:45:00|1968.9|1962.9|1978.6|1972.6|1980.4|1974.4|1968.9|1962.9|82
1583769000000|2020-03-09 15:50:00|1978.9|1972.9|1977.1|1971.1|1979.6|1973.6|1976.9|1970.9|78
1583769300000|2020-03-09 15:55:00|1976.9|1970.9|1978.6|1972.6|1983.1|1977.1|1976.1|1970.1|87
1583769600000|2020-03-09 16:00:00|1978.4|1972.4|1980.9|1974.9|1981.6|1975.6|1977.1|1971.1|102
1583769900000|2020-03-09 16:05:00|1980.4|1974.4|1994.1|1988.1|1994.1|1988.1|1979.1|1973.1|107
1583770200000|2020-03-09 16:10:00|1993.6|1987.6|1987.9|1981.9|1994.1|1988.1|1985.9|1979.9|70
1583770500000|2020-03-09 16:15:00|1988.1|1982.1|1984.1|1978.1|1990.4|1984.4|1984.1|1978.1|64
1583770800000|2020-03-09 16:20:00|1983.9|1977.9|1980.6|1974.6|1984.4|1978.4|1980.6|1974.6|51
1583771100000|2020-03-09 16:25:00|1980.9|1974.9|1981.1|1975.1|1982.6|1976.6|1980.4|1974.4|49
1583771400000|2020-03-09 16:30:00|1980.6|1974.6|1980.1|1974.1|1982.4|1976.4|1979.9|1973.9|44
1583771700000|2020-03-09 16:35:00|1980.6|1974.6|1983.9|1977.9|1983.9|1977.9|1980.4|1974.4|33
1583772000000|2020-03-09 16:40:00|1984.1|1978.1|1986.1|1980.1|1989.1|1983.1|1984.1|1978.1|45
1583772300000|2020-03-09 16:45:00|1986.4|1980.4|1984.1|1978.1|1987.6|1981.6|1982.9|1976.9|38
1583772600000|2020-03-09 16:50:00|1984.9|1978.9|1985.9|1979.9|1989.1|1983.1|1984.6|1978.6|54
1583772900000|2020-03-09 16:55:00|1986.1|1980.1|1987.9|1981.9|1988.4|1982.4|1985.1|1979.1|39
1583773200000|2020-03-09 17:00:00|1988.4|1982.4|1988.9|1982.9|1990|1984|1986.8|1980.8|51
1583773500000|2020-03-09 17:05:00|1988.1|1982.1|1992|1986|1992.8|1986.8|1985.5|1979.5|69
1583773800000|2020-03-09 17:10:00|1991.8|1985.8|1989.8|1983.8|1991.8|1985.8|1989.3|1983.3|36
1583774100000|2020-03-09 17:15:00|1989.5|1983.5|1986.9|1980.9|1989.5|1983.5|1986.4|1980.4|20
1583774400000|2020-03-09 17:20:00|1986.5|1980.5|1986.9|1980.9|1988.8|1982.8|1985.8|1979.8|24
1583774700000|2020-03-09 17:25:00|1987|1981|1986.9|1980.9|1987.8|1981.8|1986.9|1980.9|22
1583775000000|2020-03-09 17:30:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986.3|1980.3|7
1583775300000|2020-03-09 17:35:00|1985.8|1979.8|1986.5|1980.5|1988|1982|1984.8|1978.8|19
1583775600000|2020-03-09 17:40:00|1986.3|1980.3|1984|1978|1986.3|1980.3|1983.5|1977.5|17
1583775900000|2020-03-09 17:45:00|1984.3|1978.3|1988.5|1982.5|1989.3|1983.3|1982.8|1976.8|43
1583776200000|2020-03-09 17:50:00|1988.3|1982.3|1984|1978|1988.3|1982.3|1984|1978|11
1583776500000|2020-03-09 17:55:00|1983.8|1977.8|1982.6|1976.6|1984.5|1978.5|1982.5|1976.5|9
1583802000000|2020-03-10 01:00:00|1983.8|1972.5|1995.1|1989.1|1998.9|1992.9|1983.8|1972.5|70
1583802300000|2020-03-10 01:05:00|1995.6|1989.6|1992.1|1986.1|1998.1|1992.1|1990.6|1984.6|243
1583802600000|2020-03-10 01:10:00|1992.9|1986.9|1990.4|1984.4|1993.1|1987.1|1988.1|1982.1|126
1583802900000|2020-03-10 01:15:00|1990.9|1984.9|1989.4|1983.4|1992.4|1986.4|1989.1|1982|85
1583803200000|2020-03-10 01:20:00|1989.1|1983.1|1991.1|1985.1|1991.4|1985.4|1988.1|1982.1|20
1583803500000|2020-03-10 01:25:00|1991.4|1985.4|1993.6|1987.6|1994.4|1988.4|1991.4|1985.4|36
1583803800000|2020-03-10 01:30:00|1993.9|1987.9|1993.1|1987.1|1995.4|1989.4|1992.1|1986.1|48
1583804100000|2020-03-10 01:35:00|1993.4|1987.4|1990.9|1984.9|1994.6|1988.6|1990.9|1984.9|30
1583804400000|2020-03-10 01:40:00|1991.1|1985.1|1992.1|1986.1|1992.4|1986.4|1991.1|1985.1|31
1583804700000|2020-03-10 01:45:00|1991.9|1985.9|1990.9|1984.9|1992.9|1986.9|1990.9|1984.9|10
1583805000000|2020-03-10 01:50:00|1991.1|1985.1|1992.9|1986.9|1992.9|1986.9|1991.1|1985.1|6
1583805300000|2020-03-10 01:55:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1991.1|1985.1|137
1583805600000|2020-03-10 02:00:00|1991.1|1985.1|1989.1|1983.1|1991.4|1985.4|1989.1|1983.1|153
1583805900000|2020-03-10 02:05:00|1988.9|1982.9|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|117
1583806200000|2020-03-10 02:10:00|1987.9|1981.9|1985.9|1979.9|1988.4|1982.4|1985.4|1979.4|89
1583806500000|2020-03-10 02:15:00|1985.6|1979.6|1988.1|1982.1|1988.1|1982.1|1985.4|1979.4|10
1583806800000|2020-03-10 02:20:00|1988.6|1982.6|1987.1|1981.1|1989.4|1983.4|1987.1|1981.1|14
1583807400000|2020-03-10 02:30:00|1987.4|1981.4|1988.1|1982.1|1988.4|1982.4|1987.4|1981.4|7
1583807700000|2020-03-10 02:35:00|1987.9|1981.9|1989.1|1983.1|1989.1|1983.1|1986.6|1980.6|34
1583808000000|2020-03-10 02:40:00|1989.4|1983.4|1989.4|1983.4|1992.4|1986.4|1988.9|1982.9|80
1583808300000|2020-03-10 02:45:00|1989.6|1983.6|1989.6|1983.6|1990.9|1984.9|1989.6|1983.6|13
1583808600000|2020-03-10 02:50:00|1990.1|1984.1|1991.9|1985.9|1991.9|1985.9|1989.6|1983.6|17
1583808900000|2020-03-10 02:55:00|1992.4|1986.4|1993.4|1987.4|1994.4|1988.4|1992.1|1986.1|110
1583809200000|2020-03-10 03:00:00|1993.1|1987.1|1993.9|1987.9|1995.1|1989.1|1992.1|1986.1|24
1583809500000|2020-03-10 03:05:00|1994.1|1988.1|1994.4|1988.4|1994.9|1988.9|1992.6|1986.6|21
1583809800000|2020-03-10 03:10:00|1994.1|1988.1|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|15
1583810100000|2020-03-10 03:15:00|1994.6|1988.6|1996.6|1990.6|1996.6|1990.6|1994.6|1988.6|9
1583810400000|2020-03-10 03:20:00|1996.9|1990.9|1998.9|1992.9|1999.6|1993.6|1996.9|1990.9|11
1583810700000|2020-03-10 03:25:00|1998.6|1992.6|2000.6|1994.6|2004.4|1998.4|1998.6|1992.6|50
1583811000000|2020-03-10 03:30:00|2000.9|1994.9|2001.9|1995.9|2002.4|1996.4|2000.4|1994.4|34
1583811300000|2020-03-10 03:35:00|2002.1|1996.1|2003.9|1997.9|2004.9|1998.9|2002.1|1996.1|10
1583811600000|2020-03-10 03:40:00|2004.4|1998.4|2005.1|1999.1|2005.4|1999.4|2004.4|1998.4|6
1583811900000|2020-03-10 03:45:00|2004.9|1998.9|2005.9|1999.9|2005.9|1999.9|2004.9|1998.9|7
1583812200000|2020-03-10 03:50:00|2007.1|2001.1|2010.9|2004.9|2013.4|2007.4|2007.1|2001.1|36
1583812500000|2020-03-10 03:55:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2009.4|2003.4|9
1583812800000|2020-03-10 04:00:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2009.6|2003.6|11
1583813100000|2020-03-10 04:05:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|5
1583813400000|2020-03-10 04:10:00|2008.6|2002.6|2009.6|2003.6|2009.6|2003.6|2007.6|2001.6|11
1583814000000|2020-03-10 04:20:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2009.9|2003.9|3
1583814300000|2020-03-10 04:25:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|6
1583814600000|2020-03-10 04:30:00|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.9|2001.9|3
1583814900000|2020-03-10 04:35:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|2
1583815200000|2020-03-10 04:40:00|2007.6|2001.6|2007.9|2001.9|2007.9|2001.9|2007.6|2001.6|2
1583815500000|2020-03-10 04:45:00|2008.1|2002.1|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|3
1583815800000|2020-03-10 04:50:00|2007.4|2001.4|2008.6|2002.6|2008.6|2002.6|2007.1|2001.1|4
1583816100000|2020-03-10 04:55:00|2008.9|2002.9|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|3
1583816400000|2020-03-10 05:00:00|2008.9|2002.9|2011.1|2005.1|2011.1|2005.1|2008.9|2002.9|9
1583816700000|2020-03-10 05:05:00|2011.4|2005.4|2010.1|2004.1|2011.4|2005.4|2009.9|2003.9|7
1583817300000|2020-03-10 05:15:00|2010.4|2004.4|2014.6|2008.6|2014.6|2008.6|2010.4|2004.4|8
1583817600000|2020-03-10 05:20:00|2015.4|2009.4|2009.1|2003.1|2015.4|2009.4|2008.9|2002.9|37
1583817900000|2020-03-10 05:25:00|2009.4|2003.4|2013.9|2007.9|2013.9|2007.9|2008.9|2002.9|38
1583818200000|2020-03-10 05:30:00|2013.4|2007.4|2014.4|2008.4|2016.4|2010.4|2012.1|2006.1|74
1583818500000|2020-03-10 05:35:00|2014.6|2008.6|2024.4|2018.4|2025.6|2019.6|2014.6|2008.6|114
1583818800000|2020-03-10 05:40:00|2024.6|2018.6|2019.6|2013.6|2025.4|2019.4|2018.4|2012.4|52
1583819100000|2020-03-10 05:45:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2018.6|2012.6|73
1583819400000|2020-03-10 05:50:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2017.9|2011.9|35
1583819700000|2020-03-10 05:55:00|2019.1|2013.1|2021.4|2015.4|2021.9|2015.9|2019.1|2013.1|43
1583820000000|2020-03-10 06:00:00|2021.1|2015.1|2024.1|2018.1|2025.6|2019.6|2020.4|2014.4|69
1583820300000|2020-03-10 06:05:00|2023.9|2017.9|2025.9|2019.9|2025.9|2019.9|2022.6|2016.6|67
1583820600000|2020-03-10 06:10:00|2025.6|2019.6|2024.1|2018.1|2026.4|2020.4|2022.6|2016.6|40
1583820900000|2020-03-10 06:15:00|2023.9|2017.9|2023.4|2017.4|2024.6|2018.6|2022.6|2016.6|49
1583821200000|2020-03-10 06:20:00|2023.6|2017.6|2022.6|2016.6|2023.9|2017.9|2022.6|2016.6|33
1583821500000|2020-03-10 06:25:00|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2021.1|2015.1|17
1583821800000|2020-03-10 06:30:00|2022.9|2016.9|2023.4|2017.4|2024.9|2018.9|2022.9|2016.9|16
1583822100000|2020-03-10 06:35:00|2023.6|2017.6|2021.4|2015.4|2023.6|2017.6|2021.4|2015.4|21
1583822400000|2020-03-10 06:40:00|2021.1|2015.1|2016.6|2010.6|2021.1|2015.1|2016.6|2010.6|29
1583822700000|2020-03-10 06:45:00|2016.9|2010.9|2014.6|2008.6|2017.1|2011.1|2014.4|2008.4|18
1583823000000|2020-03-10 06:50:00|2014.4|2008.4|2020.1|2014.1|2020.6|2014.6|2014.4|2008.4|31
1583823300000|2020-03-10 06:55:00|2020.4|2014.4|2017.4|2011.4|2020.4|2014.4|2016.6|2010.6|34
1583823600000|2020-03-10 07:00:00|2016.9|2010.9|2014.9|2008.9|2017.4|2011.4|2014.6|2008.6|24
1583823900000|2020-03-10 07:05:00|2014.6|2008.6|2008.4|2002.4|2014.6|2008.6|2008.4|2002.4|21
1583824200000|2020-03-10 07:10:00|2008.6|2002.6|2010.1|2004.1|2010.9|2004.9|2007.1|2001.1|15
1583824500000|2020-03-10 07:15:00|2009.9|2003.9|2004.9|1998.9|2009.9|2003.9|2004.9|1998.9|13
1583824800000|2020-03-10 07:20:00|2005.1|1999.1|2002.4|1996.4|2005.1|1999.1|2002.4|1996.4|7
1583825100000|2020-03-10 07:25:00|2002.6|1996.6|2000.9|1994.9|2003.1|1997.1|2000.9|1994.9|10
1583825400000|2020-03-10 07:30:00|2000.1|1994.1|2002.1|1996.1|2002.1|1996.1|1999.9|1993.9|13
1583825700000|2020-03-10 07:35:00|2001.4|1995.4|2004.4|1998.4|2006.9|2000.9|2001.4|1995.4|16
1583826000000|2020-03-10 07:40:00|2004.1|1998.1|2003.1|1997.1|2004.1|1998.1|2000.6|1994.6|10
1583826300000|2020-03-10 07:45:00|2002.9|1996.9|2001.1|1995.1|2003.4|1997.4|2001.1|1995.1|19
1583826600000|2020-03-10 07:50:00|2000.9|1994.9|2010.9|2004.9|2010.9|2004.9|2000.9|1994.9|45
1583826900000|2020-03-10 07:55:00|2010.6|2004.6|2026.6|2020.6|2026.9|2020.9|2009.4|2003.4|77
1583827200000|2020-03-10 08:00:00|2026.1|2020.1|2014.6|2008.6|2026.4|2020.4|2014.1|2008.1|50
1583827500000|2020-03-10 08:05:00|2013.9|2007.9|2012.9|2006.9|2016.6|2010.6|2012.1|2006.1|54
1583827800000|2020-03-10 08:10:00|2012.6|2006.6|2014.4|2008.4|2015.1|2009.1|2011.6|2005.6|48
1583828100000|2020-03-10 08:15:00|2013.9|2007.9|2011.4|2005.4|2014.4|2008.4|2011.4|2005.4|28
1583828400000|2020-03-10 08:20:00|2011.9|2005.9|2010.1|2004.1|2012.9|2006.9|2010.1|2004.1|29
1583828700000|2020-03-10 08:25:00|2010.4|2004.4|2014.9|2008.9|2017.4|2011.4|2010.4|2004.4|63
1583829000000|2020-03-10 08:30:00|2015.1|2009.1|2015.9|2009.9|2017.4|2011.4|2014.1|2008.1|34
1583829300000|2020-03-10 08:35:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2013.9|2007.9|47
1583829600000|2020-03-10 08:40:00|2016.6|2010.6|2020.4|2014.4|2020.4|2014.4|2015.6|2009.6|40
1583829900000|2020-03-10 08:45:00|2020.6|2014.6|2013.6|2007.6|2023.9|2017.9|2013.1|2007.1|56
1583830200000|2020-03-10 08:50:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2011.1|2005.1|31
1583830500000|2020-03-10 08:55:00|2013.6|2007.6|2014.1|2008.1|2018.1|2012.1|2013.6|2007.6|34
1583830800000|2020-03-10 09:00:00|2013.9|2007.9|2009.4|2003.4|2017.1|2011.1|2008.4|2002.4|47
1583831100000|2020-03-10 09:05:00|2009.1|2003.1|2011.1|2005.1|2012.4|2006.4|2008.1|2002.1|37
1583831400000|2020-03-10 09:10:00|2011.6|2005.6|2013.6|2007.6|2013.6|2007.6|2011.1|2005.1|23
1583831700000|2020-03-10 09:15:00|2013.4|2007.4|2014.9|2008.9|2015.1|2009.1|2012.6|2006.6|42
1583832000000|2020-03-10 09:20:00|2014.6|2008.6|2015.6|2009.6|2019.4|2013.4|2013.6|2007.6|51
1583832300000|2020-03-10 09:25:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2014.6|2008.6|33
1583832600000|2020-03-10 09:30:00|2016.4|2010.4|2017.4|2011.4|2019.4|2013.4|2015.4|2009.4|70
1583832900000|2020-03-10 09:35:00|2016.9|2010.9|2019.1|2013.1|2020.1|2014.1|2016.1|2010.1|38
1583833200000|2020-03-10 09:40:00|2019.4|2013.4|2031.4|2025.4|2031.6|2025.6|2016.6|2010.6|38
1583833500000|2020-03-10 09:45:00|2031.6|2025.6|2028.4|2022.4|2031.6|2025.6|2028.1|2022.1|43
1583833800000|2020-03-10 09:50:00|2028.1|2022.1|2035.9|2029.9|2041.1|2035.1|2027.9|2021.9|50
1583834100000|2020-03-10 09:55:00|2035.6|2029.6|2031.4|2025.4|2035.9|2029.9|2030.4|2024.4|56
1583834400000|2020-03-10 10:00:00|2031.6|2025.6|2032.9|2026.9|2034.9|2028.9|2031.4|2025.4|93
1583834700000|2020-03-10 10:05:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2030.9|2024.9|49
1583835000000|2020-03-10 10:10:00|2034.9|2028.9|2035.6|2029.6|2036.6|2030.6|2033.9|2027.9|51
1583835300000|2020-03-10 10:15:00|2035.9|2029.9|2033.6|2027.6|2036.9|2030.9|2031.9|2025.9|44
1583835600000|2020-03-10 10:20:00|2033.1|2027.1|2032.4|2026.4|2033.4|2027.4|2031.9|2025.9|22
1583835900000|2020-03-10 10:25:00|2032.6|2026.6|2029.1|2023.1|2033.6|2027.6|2028.6|2022.6|53
1583836200000|2020-03-10 10:30:00|2028.9|2022.9|2027.4|2021.4|2029.1|2023.1|2027.4|2021.4|32
1583836500000|2020-03-10 10:35:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2025.1|2019.1|35
1583836800000|2020-03-10 10:40:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2026.1|2020.1|16
1583837100000|2020-03-10 10:45:00|2027.1|2021.1|2028.9|2022.9|2029.6|2023.6|2025.9|2019.9|23
1583837400000|2020-03-10 10:50:00|2029.1|2023.1|2027.1|2021.1|2029.1|2023.1|2025.1|2019.1|27
1583837700000|2020-03-10 10:55:00|2026.9|2020.9|2023.4|2017.4|2026.9|2020.9|2022.9|2016.9|26
1583838000000|2020-03-10 11:00:00|2024.4|2018.4|2025.4|2019.4|2027.1|2021.1|2021.9|2015.9|40
1583838300000|2020-03-10 11:05:00|2025.1|2019.1|2020.6|2014.6|2025.1|2019.1|2020.4|2014.4|25
1583838600000|2020-03-10 11:10:00|2020.1|2014.1|2019.4|2013.4|2020.6|2014.6|2018.1|2012.1|31
1583838900000|2020-03-10 11:15:00|2019.6|2013.6|2016.4|2010.4|2020.9|2014.9|2016.1|2010.1|40
1583839200000|2020-03-10 11:20:00|2016.1|2010.1|2017.6|2011.6|2018.6|2012.6|2015.9|2009.9|31
1583839500000|2020-03-10 11:25:00|2017.9|2011.9|2019.3|2013.3|2020.8|2014.8|2017.9|2011.9|34
1583839800000|2020-03-10 11:30:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2018.8|2012.8|14
1583840100000|2020-03-10 11:35:00|2019.8|2013.8|2017.9|2011.9|2020|2014|2017.5|2011.5|26
1583840400000|2020-03-10 11:40:00|2018.3|2012.3|2020|2014|2021.8|2015.8|2017.9|2011.9|30
1583840700000|2020-03-10 11:45:00|2019.9|2013.9|2020.3|2014.3|2020.3|2014.3|2017.8|2011.8|30
1583841000000|2020-03-10 11:50:00|2020.4|2014.4|2019.3|2013.3|2022.5|2016.5|2019.3|2013.3|43
1583841300000|2020-03-10 11:55:00|2019.6|2013.6|2021.8|2015.8|2022.3|2016.3|2018.9|2012.9|34
1583841600000|2020-03-10 12:00:00|2021.6|2015.6|2017.3|2011.3|2021.8|2015.8|2017.3|2011.3|42
1583841900000|2020-03-10 12:05:00|2017.6|2011.6|2014.4|2008.4|2017.9|2011.9|2013.5|2007.5|38
1583842200000|2020-03-10 12:10:00|2013.8|2007.8|2016.9|2010.9|2016.9|2010.9|2013.8|2007.8|48
1583842500000|2020-03-10 12:15:00|2017.4|2011.4|2016.3|2010.3|2017.4|2011.4|2014.1|2008.1|44
1583842800000|2020-03-10 12:20:00|2016|2010|2015.5|2009.5|2018.5|2012.5|2015.5|2009.5|54
1583843100000|2020-03-10 12:25:00|2015.8|2009.8|2018.5|2012.5|2019.3|2013.3|2015.8|2009.8|36
1583843400000|2020-03-10 12:30:00|2018|2012|2019.4|2013.4|2021.3|2015.3|2018|2012|46
1583843700000|2020-03-10 12:35:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2018.1|2012.1|47
1583844000000|2020-03-10 12:40:00|2021.6|2015.6|2019.8|2013.8|2022.8|2016.8|2018.8|2012.8|55
1583844300000|2020-03-10 12:45:00|2020|2014|2021.8|2015.8|2022.6|2016.6|2018.9|2012.9|37
1583844600000|2020-03-10 12:50:00|2022|2016|2019.8|2013.8|2022.8|2016.8|2018.8|2012.8|53
1583844900000|2020-03-10 12:55:00|2019.6|2013.6|2019.4|2013.4|2022.5|2016.5|2019|2013|54
1583845200000|2020-03-10 13:00:00|2019.3|2013.3|2020|2014|2021.3|2015.3|2018.8|2012.8|37
1583845500000|2020-03-10 13:05:00|2019.8|2013.8|2021.8|2015.8|2022.8|2016.8|2019.8|2013.8|36
1583845800000|2020-03-10 13:10:00|2022|2016|2024.8|2018.8|2024.8|2018.8|2020.8|2014.8|29
1583846100000|2020-03-10 13:15:00|2024.6|2018.6|2027.8|2021.8|2028.8|2022.8|2021.8|2015.8|46
1583846400000|2020-03-10 13:20:00|2028.4|2022.4|2025.9|2019.9|2032.3|2026.3|2025.9|2019.9|50
1583846700000|2020-03-10 13:25:00|2026.3|2020.3|2027.5|2021.5|2030.3|2024.3|2026|2020|54
1583847000000|2020-03-10 13:30:00|2027.8|2021.8|2023.8|2017.8|2028|2022|2023.3|2017.3|78
1583847300000|2020-03-10 13:35:00|2023.5|2017.5|2017.3|2011.3|2023.5|2017.5|2013|2007|90
1583847600000|2020-03-10 13:40:00|2018|2012|2016.8|2010.8|2022.6|2016.6|2015.6|2009.6|102
1583847900000|2020-03-10 13:45:00|2016.3|2010.3|2017.3|2011.3|2020|2014|2013.9|2007.9|43
1583848200000|2020-03-10 13:50:00|2017.5|2011.5|2018|2012|2019|2013|2015.3|2009.3|68
1583848500000|2020-03-10 13:55:00|2018.3|2012.3|2015.4|2009.4|2020.3|2014.3|2013.6|2007.6|57
1583848800000|2020-03-10 14:00:00|2015|2009|2014.8|2008.8|2016.6|2010.6|2011.8|2005.8|70
1583849100000|2020-03-10 14:05:00|2015|2009|2016|2010|2020|2014|2015|2009|52
1583849400000|2020-03-10 14:10:00|2015.8|2009.8|2015.6|2009.6|2016.4|2010.4|2014|2008|40
1583849700000|2020-03-10 14:15:00|2015.3|2009.3|2016.1|2010.1|2017.6|2011.6|2012.1|2006.1|45
1583850000000|2020-03-10 14:20:00|2016.4|2010.4|2021.1|2015.1|2022.8|2016.8|2016.4|2010.4|57
1583850300000|2020-03-10 14:25:00|2021.4|2015.4|2019.9|2013.9|2022.1|2016.1|2018.6|2012.6|26
1583850600000|2020-03-10 14:30:00|2020.1|2014.1|2016.6|2010.6|2022.1|2016.1|2014.4|2008.4|48
1583850900000|2020-03-10 14:35:00|2016.4|2010.4|2015.9|2009.9|2020.9|2014.9|2015.3|2009.3|47
1583851200000|2020-03-10 14:40:00|2015.6|2009.6|2016|2010|2017.1|2011.1|2013.6|2007.6|50
1583851500000|2020-03-10 14:45:00|2016.3|2010.3|2012.6|2006.6|2016.9|2010.9|2012.6|2006.6|26
1583851800000|2020-03-10 14:50:00|2012.8|2006.8|2009.9|2003.9|2014.5|2008.5|2009.9|2003.9|54
1583852100000|2020-03-10 14:55:00|2009.8|2003.8|2007.8|2001.8|2010.9|2004.9|2006.9|2000.9|68
1583852400000|2020-03-10 15:00:00|2007.5|2001.5|2006.8|2000.8|2007.9|2001.9|2005.5|1999.5|50
1583852700000|2020-03-10 15:05:00|2006.5|2000.5|2006|2000|2007|2001|2004.3|1998.3|39
1583853000000|2020-03-10 15:10:00|2005.8|1999.8|2004|1998|2006.3|2000.3|2004|1998|39
1583853300000|2020-03-10 15:15:00|2003.8|1997.8|2002|1996|2004.3|1998.3|2001|1995|41
1583853600000|2020-03-10 15:20:00|2001.8|1995.8|1999.8|1993.8|2003.5|1997.5|1999.4|1993.4|48
1583853900000|2020-03-10 15:25:00|2000.5|1994.5|2003|1997|2004.6|1998.6|1999.6|1993.6|57
1583854200000|2020-03-10 15:30:00|2002.8|1996.8|1997.8|1991.8|2003|1997|1997.4|1991.4|48
1583854500000|2020-03-10 15:35:00|1997.5|1991.5|1998.1|1992.1|1999.4|1993.4|1995.5|1989.5|65
1583854800000|2020-03-10 15:40:00|1998.5|1992.5|1997.4|1991.4|2000.8|1994.8|1996.5|1990.5|60
1583855100000|2020-03-10 15:45:00|1997.1|1991.1|1996.1|1990.1|1997.8|1991.8|1995.5|1989.5|61
1583855400000|2020-03-10 15:50:00|1995.9|1989.9|1986.5|1980.5|1996.1|1990.1|1986.5|1980.5|83
1583855700000|2020-03-10 15:55:00|1986.1|1980.1|1980.6|1974.6|1993.9|1987.9|1980.1|1974.1|103
1583856000000|2020-03-10 16:00:00|1980.9|1974.9|1983.9|1977.9|1986.8|1980.8|1980.6|1974.6|111
1583856300000|2020-03-10 16:05:00|1984.1|1978.1|1986|1980|1986.4|1980.4|1983.4|1977.4|68
1583856600000|2020-03-10 16:10:00|1985.9|1979.9|1984.4|1978.4|1985.9|1979.9|1984.4|1978.4|63
1583856900000|2020-03-10 16:15:00|1984.6|1978.6|1983.8|1977.8|1985.9|1979.9|1980.9|1974.9|64
1583857200000|2020-03-10 16:20:00|1982.4|1976.4|1986|1980|1986|1980|1982.4|1976.4|29
1583857500000|2020-03-10 16:25:00|1985.8|1979.8|1989.8|1983.8|1990|1984|1985.8|1979.8|39
1583857800000|2020-03-10 16:30:00|1989.9|1983.9|1991.1|1985.1|1992.3|1986.3|1989.9|1983.9|20
1583858100000|2020-03-10 16:35:00|1990.9|1984.9|1991.1|1985.1|1992.4|1986.4|1990.8|1984.8|37
1583858400000|2020-03-10 16:40:00|1991.4|1985.4|1989.8|1983.8|1991.6|1985.6|1988.6|1982.6|60
1583858700000|2020-03-10 16:45:00|1989.5|1983.5|1990.4|1984.4|1990.9|1984.9|1989.3|1983.3|39
1583859000000|2020-03-10 16:50:00|1990.5|1984.5|1990.3|1984.3|1991.3|1985.3|1989.5|1983.5|28
1583859300000|2020-03-10 16:55:00|1990.4|1984.4|1988.6|1982.6|1990.4|1984.4|1988.6|1982.6|17
1583859600000|2020-03-10 17:00:00|1988.9|1982.9|1987.1|1981.1|1989.4|1983.4|1987.1|1981.1|14
1583859900000|2020-03-10 17:05:00|1986.9|1980.9|1989.9|1983.9|1989.9|1983.9|1986.9|1980.9|13
1583860200000|2020-03-10 17:10:00|1989.6|1983.6|1989.4|1983.4|1990.6|1984.6|1988.9|1982.9|14
1583860500000|2020-03-10 17:15:00|1989.1|1983.1|1991.3|1985.3|1991.6|1985.6|1988.1|1982.1|11
1583860800000|2020-03-10 17:20:00|1991.5|1985.5|1994.4|1988.4|1994.6|1988.6|1990.6|1984.6|24
1583861100000|2020-03-10 17:25:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|11
1583861400000|2020-03-10 17:30:00|1993.9|1987.9|1994.6|1988.6|1995.1|1989.1|1993.4|1987.4|18
1583861700000|2020-03-10 17:35:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.4|1987.4|10
1583862000000|2020-03-10 17:40:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|4
1583862300000|2020-03-10 17:45:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|5
1583862600000|2020-03-10 17:50:00|1994.4|1988.4|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|6
1583862900000|2020-03-10 17:55:00|1994.1|1988.1|1992.9|1986.9|1994.1|1988.1|1992.6|1986.6|25
1583888400000|2020-03-11 01:00:00|2000|1988.8|2004.3|1998.3|2004.4|1998.4|2000|1988.8|52
1583888700000|2020-03-11 01:05:00|2004.1|1998.1|2009|2003|2009.8|2003.8|2002.9|1996.9|109
1583889000000|2020-03-11 01:10:00|2008.1|2002.1|2005.4|1999.4|2009.1|2003.1|2005.4|1999.4|54
1583889300000|2020-03-11 01:15:00|2005|1999|2006.8|2000.8|2007.4|2001.4|2004.1|1998.1|36
1583889600000|2020-03-11 01:20:00|2006.5|2000.5|2006.3|2000.3|2009.8|2003.8|2005|1999|61
1583889900000|2020-03-11 01:25:00|2006.4|2000.4|2005.4|1999.4|2007.6|2001.6|2005.4|1999.4|16
1583890200000|2020-03-11 01:30:00|2003.9|1997.9|2005.5|1999.5|2006.9|2000.9|2003.4|1997.4|41
1583890500000|2020-03-11 01:35:00|2006.3|2000.3|2003.6|1997.6|2006.9|2000.9|2002.4|1996.4|42
1583890800000|2020-03-11 01:40:00|2004.4|1998.4|2003|1997|2004.4|1998.4|2002.1|1996.1|28
1583891100000|2020-03-11 01:45:00|2002.6|1996.6|2005.5|1999.5|2005.5|1999.5|2002.1|1996.1|14
1583891400000|2020-03-11 01:50:00|2005.4|1999.4|2008.4|2002.4|2009.5|2003.5|2004.1|1998.1|45
1583891700000|2020-03-11 01:55:00|2008.1|2002.1|2008.5|2002.5|2009.6|2003.6|2007.8|2001.8|22
1583892000000|2020-03-11 02:00:00|2008.3|2002.3|2007.5|2001.5|2008.9|2002.9|2006.4|2000.4|25
1583892300000|2020-03-11 02:05:00|2008|2002|2009.6|2003.6|2009.8|2003.8|2008|2002|29
1583892600000|2020-03-11 02:10:00|2009.5|2003.5|2010.8|2004.8|2012.6|2006.6|2008.5|2002.5|89
1583892900000|2020-03-11 02:15:00|2010.1|2004.1|2010.1|2004.1|2010.6|2004.6|2009.9|2003.9|12
1583893200000|2020-03-11 02:20:00|2010.4|2004.4|2010.3|2004.3|2010.4|2004.4|2010.3|2004.3|2
1583893500000|2020-03-11 02:25:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2010.1|2004.1|2
1583893800000|2020-03-11 02:30:00|2010.6|2004.6|2012.9|2006.9|2014.4|2008.4|2010.6|2004.6|75
1583894100000|2020-03-11 02:35:00|2013.1|2007.1|2016.6|2010.6|2017.4|2011.4|2013.1|2007.1|73
1583894400000|2020-03-11 02:40:00|2016.9|2010.9|2018|2012|2019.4|2013.4|2016.8|2010.8|61
1583894700000|2020-03-11 02:45:00|2017.5|2011.5|2019.5|2013.5|2019.5|2013.5|2016.3|2010.3|108
1583895000000|2020-03-11 02:50:00|2019.8|2013.8|2016.5|2010.5|2019.9|2013.9|2015.8|2009.8|52
1583895300000|2020-03-11 02:55:00|2016.8|2010.8|2017.4|2011.4|2018.8|2012.8|2015.3|2009.3|88
1583895600000|2020-03-11 03:00:00|2016.9|2010.9|2018.8|2012.8|2019|2013|2016|2010|46
1583895900000|2020-03-11 03:05:00|2017.9|2011.9|2017.4|2011.4|2017.9|2011.9|2015.6|2009.6|24
1583896200000|2020-03-11 03:10:00|2018.8|2012.8|2018.6|2012.6|2019.4|2013.4|2018.1|2012.1|11
1583896500000|2020-03-11 03:15:00|2018.9|2012.9|2020.6|2014.6|2020.6|2014.6|2018.6|2012.6|51
1583896800000|2020-03-11 03:20:00|2020.4|2014.4|2019.6|2013.6|2020.9|2014.9|2018.9|2012.9|50
1583897100000|2020-03-11 03:25:00|2019.9|2013.9|2019.8|2013.8|2020.6|2014.6|2018.5|2012.5|56
1583897400000|2020-03-11 03:30:00|2019.5|2013.5|2016.9|2010.9|2019.5|2013.5|2015.9|2009.9|34
1583897700000|2020-03-11 03:35:00|2016.6|2010.6|2016.9|2010.9|2017.6|2011.6|2016.6|2010.6|11
1583898000000|2020-03-11 03:40:00|2016.5|2010.5|2017.4|2011.4|2017.6|2011.6|2016.5|2010.5|8
1583898300000|2020-03-11 03:45:00|2017.1|2011.1|2015.9|2009.9|2017.1|2011.1|2015.6|2009.6|7
1583898600000|2020-03-11 03:50:00|2016.1|2010.1|2016.6|2010.6|2016.9|2010.9|2016.1|2010.1|10
1583898900000|2020-03-11 03:55:00|2016.9|2010.9|2017.8|2011.8|2017.9|2011.9|2016.6|2010.6|9
1583899200000|2020-03-11 04:00:00|2017.4|2011.4|2018.8|2012.8|2019.3|2013.3|2017.3|2011.3|10
1583899500000|2020-03-11 04:05:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2017|2011|23
1583899800000|2020-03-11 04:10:00|2018|2012|2017.1|2011.1|2018|2012|2017.1|2011.1|11
1583900100000|2020-03-11 04:15:00|2016.9|2010.9|2014.8|2008.8|2017.1|2011.1|2014.8|2008.8|12
1583900400000|2020-03-11 04:20:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|10
1583900700000|2020-03-11 04:25:00|2014|2008|2014.4|2008.4|2014.6|2008.6|2013.6|2007.6|10
1583901000000|2020-03-11 04:30:00|2014.9|2008.9|2016.1|2010.1|2016.4|2010.4|2014.9|2008.9|4
1583901300000|2020-03-11 04:35:00|2015.9|2009.9|2015.4|2009.4|2016|2010|2015.4|2009.4|9
1583901600000|2020-03-11 04:40:00|2015.3|2009.3|2015.6|2009.6|2016.1|2010.1|2015.3|2009.3|7
1583901900000|2020-03-11 04:45:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2015.9|2009.9|7
1583902200000|2020-03-11 04:50:00|2016.4|2010.4|2015.4|2009.4|2016.4|2010.4|2015.4|2009.4|5
1583902500000|2020-03-11 04:55:00|2015.6|2009.6|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|8
1583902800000|2020-03-11 05:00:00|2015.9|2009.9|2015.6|2009.6|2016.1|2010.1|2015.6|2009.6|4
1583903100000|2020-03-11 05:05:00|2015.4|2009.4|2013.1|2007.1|2015.4|2009.4|2011.5|2005.5|11
1583903400000|2020-03-11 05:10:00|2013.5|2007.5|2013.9|2007.9|2014.4|2008.4|2013.5|2007.5|8
1583903700000|2020-03-11 05:15:00|2014.1|2008.1|2013.9|2007.9|2014.1|2008.1|2013.9|2007.9|2
1583904000000|2020-03-11 05:20:00|2014.1|2008.1|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|12
1583904300000|2020-03-11 05:25:00|2013.4|2007.4|2014.9|2008.9|2014.9|2008.9|2013.4|2007.4|6
1583904600000|2020-03-11 05:30:00|2015.1|2009.1|2016.3|2010.3|2016.3|2010.3|2013|2007|139
1583904900000|2020-03-11 05:35:00|2015.5|2009.5|2013.5|2007.5|2016|2010|2012.1|2006.1|56
1583905200000|2020-03-11 05:40:00|2013.3|2007.3|2014.5|2008.5|2014.5|2008.5|2012.8|2006.8|42
1583905500000|2020-03-11 05:45:00|2013.8|2007.8|2015.5|2009.5|2017.4|2011.4|2013.8|2007.8|51
1583905800000|2020-03-11 05:50:00|2015.3|2009.3|2012.6|2006.6|2015.5|2009.5|2012.1|2006.1|39
1583906100000|2020-03-11 05:55:00|2012.4|2006.4|2012.9|2006.9|2014.8|2008.8|2011.8|2005.8|71
1583906400000|2020-03-11 06:00:00|2013.5|2007.5|2016|2010|2016.8|2010.8|2013.4|2007.4|71
1583906700000|2020-03-11 06:05:00|2015.5|2009.5|2013.8|2007.8|2016|2010|2013.5|2007.5|44
1583907000000|2020-03-11 06:10:00|2013.5|2007.5|2010.8|2004.8|2014|2008|2009.5|2003.5|96
1583907300000|2020-03-11 06:15:00|2011|2005|2015|2009|2015.5|2009.5|2010.8|2004.8|69
1583907600000|2020-03-11 06:20:00|2014.8|2008.8|2012.5|2006.5|2015|2009|2012.3|2006.3|44
1583907900000|2020-03-11 06:25:00|2012.3|2006.3|2011.4|2005.4|2013.4|2007.4|2010.5|2004.5|59
1583908200000|2020-03-11 06:30:00|2011.6|2005.6|2011.6|2005.6|2014.4|2008.4|2011.1|2005.1|47
1583908500000|2020-03-11 06:35:00|2011.9|2005.9|2011.4|2005.4|2013.3|2007.3|2011.4|2005.4|28
1583908800000|2020-03-11 06:40:00|2011.3|2005.3|2010|2004|2011.3|2005.3|2009.5|2003.5|28
1583909100000|2020-03-11 06:45:00|2010.4|2004.4|2011.5|2005.5|2011.5|2005.5|2009.9|2003.9|68
1583909400000|2020-03-11 06:50:00|2011.3|2005.3|2008|2002|2011.8|2005.8|2008|2002|44
1583909700000|2020-03-11 06:55:00|2007.8|2001.8|2005.3|1999.3|2007.8|2001.8|2004.8|1998.8|40
1583910000000|2020-03-11 07:00:00|2005|1999|2004.4|1998.4|2006.9|2000.9|2003.3|1997.3|34
1583910300000|2020-03-11 07:05:00|2004|1998|2002.6|1996.6|2005.3|1999.3|2002.6|1996.6|25
1583910600000|2020-03-11 07:10:00|2002.9|1996.9|2003.3|1997.3|2003.8|1997.8|2002.4|1996.4|13
1583910900000|2020-03-11 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.9|1996.9|15
1583911200000|2020-03-11 07:20:00|2003|1997|2004|1998|2004.6|1998.6|2002.3|1996.3|13
1583911500000|2020-03-11 07:25:00|2004.3|1998.3|2002.9|1996.9|2004.3|1998.3|2002.6|1996.6|16
1583911800000|2020-03-11 07:30:00|2003.1|1997.1|2007.8|2001.8|2007.8|2001.8|2002.9|1996.9|11
1583912100000|2020-03-11 07:35:00|2008|2002|2016.8|2010.8|2017.5|2011.5|2008|2002|19
1583912400000|2020-03-11 07:40:00|2016.5|2010.5|2015.8|2009.8|2016.8|2010.8|2013.9|2007.9|37
1583912700000|2020-03-11 07:45:00|2015.5|2009.5|2015.3|2009.3|2015.8|2009.8|2015|2009|14
1583913000000|2020-03-11 07:50:00|2015|2009|2023.5|2017.5|2023.8|2017.8|2014.5|2008.5|36
1583913300000|2020-03-11 07:55:00|2023.8|2017.8|2029.1|2023.1|2029.8|2023.8|2023.8|2017.8|76
1583913600000|2020-03-11 08:00:00|2029.3|2023.3|2019.9|2013.9|2029.3|2023.3|2018.8|2012.8|64
1583913900000|2020-03-11 08:05:00|2020.1|2014.1|2021|2015|2022.8|2016.8|2020.1|2014.1|30
1583914200000|2020-03-11 08:10:00|2020.9|2014.9|2021.8|2015.8|2028|2022|2020.8|2014.8|41
1583914500000|2020-03-11 08:15:00|2022|2016|2019.6|2013.6|2023.3|2017.3|2018.8|2012.8|53
1583914800000|2020-03-11 08:20:00|2018.9|2012.9|2017.9|2011.9|2021.1|2015.1|2017.4|2011.4|26
1583915100000|2020-03-11 08:25:00|2017.6|2011.6|2013|2007|2017.6|2011.6|2012.6|2006.6|44
1583915400000|2020-03-11 08:30:00|2013.1|2007.1|2016.4|2010.4|2016.6|2010.6|2012.3|2006.3|35
1583915700000|2020-03-11 08:35:00|2016.1|2010.1|2016.6|2010.6|2019.8|2013.8|2015.6|2009.6|31
1583916000000|2020-03-11 08:40:00|2016.8|2010.8|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|45
1583916300000|2020-03-11 08:45:00|2016.8|2010.8|2019|2013|2020|2014|2016.8|2010.8|38
1583916600000|2020-03-11 08:50:00|2019.3|2013.3|2016.5|2010.5|2020.1|2014.1|2016.4|2010.4|30
1583916900000|2020-03-11 08:55:00|2016.8|2010.8|2013.1|2007.1|2017.1|2011.1|2012.3|2006.3|31
1583917200000|2020-03-11 09:00:00|2013.3|2007.3|2015.9|2009.9|2016.6|2010.6|2009.9|2003.9|57
1583917500000|2020-03-11 09:05:00|2016|2010|2014|2008|2016|2010|2013.9|2007.9|38
1583917800000|2020-03-11 09:10:00|2014.4|2008.4|2010.6|2004.6|2014.4|2008.4|2009.4|2003.4|48
1583918100000|2020-03-11 09:15:00|2010.4|2004.4|2013.4|2007.4|2013.9|2007.9|2009.6|2003.6|20
1583918400000|2020-03-11 09:20:00|2013.5|2007.5|2015|2009|2015.4|2009.4|2010.4|2004.4|34
1583918700000|2020-03-11 09:25:00|2015.3|2009.3|2014.8|2008.8|2016|2010|2012.3|2006.3|32
1583919000000|2020-03-11 09:30:00|2014.6|2008.6|2011.6|2005.6|2016.3|2010.3|2011.4|2005.4|31
1583919300000|2020-03-11 09:35:00|2011.9|2005.9|2010.1|2004.1|2012.4|2006.4|2009.6|2003.6|72
1583919600000|2020-03-11 09:40:00|2010.4|2004.4|2010.4|2004.4|2011.3|2005.3|2009.3|2003.3|51
1583919900000|2020-03-11 09:45:00|2010.1|2004.1|2007.6|2001.6|2010.5|2004.5|2005.4|1999.4|27
1583920200000|2020-03-11 09:50:00|2008.9|2002.9|2007|2001|2011.3|2005.3|2007|2001|30
1583920500000|2020-03-11 09:55:00|2007.3|2001.3|2009.3|2003.3|2009.3|2003.3|2006.8|2000.8|17
1583920800000|2020-03-11 10:00:00|2009.5|2003.5|2007.4|2001.4|2009.5|2003.5|2006.6|2000.6|23
1583921100000|2020-03-11 10:05:00|2007.6|2001.6|2011.8|2005.8|2011.8|2005.8|2006.9|2000.9|22
1583921400000|2020-03-11 10:10:00|2012.4|2006.4|2009.8|2003.8|2014.1|2008.1|2009.8|2003.8|40
1583921700000|2020-03-11 10:15:00|2009.5|2003.5|2006.9|2000.9|2010.5|2004.5|2006.9|2000.9|39
1583922000000|2020-03-11 10:20:00|2006.6|2000.6|2005.8|1999.8|2006.6|2000.6|2004.5|1998.5|31
1583922300000|2020-03-11 10:25:00|2005|1999|2008.4|2002.4|2009.3|2003.3|2005|1999|52
1583922600000|2020-03-11 10:30:00|2008.5|2002.5|2011.4|2005.4|2012.6|2006.6|2008.5|2002.5|44
1583922900000|2020-03-11 10:35:00|2011.6|2005.6|2011.3|2005.3|2012.6|2006.6|2009.6|2003.6|31
1583923200000|2020-03-11 10:40:00|2011.4|2005.4|2016.1|2010.1|2016.9|2010.9|2011.4|2005.4|45
1583923500000|2020-03-11 10:45:00|2016.6|2010.6|2012.6|2006.6|2017.6|2011.6|2012.1|2006.1|72
1583923800000|2020-03-11 10:50:00|2013|2007|2015.4|2009.4|2016.4|2010.4|2013|2007|38
1583924100000|2020-03-11 10:55:00|2015.6|2009.6|2014.9|2008.9|2016.4|2010.4|2014.9|2008.9|24
1583924400000|2020-03-11 11:00:00|2014.6|2008.6|2014.4|2008.4|2015.4|2009.4|2014.4|2008.4|15
1583924700000|2020-03-11 11:05:00|2014.6|2008.6|2011.8|2005.8|2014.6|2008.6|2011.6|2005.6|24
1583925000000|2020-03-11 11:10:00|2012|2006|2013.3|2007.3|2013.3|2007.3|2011.4|2005.4|21
1583925300000|2020-03-11 11:15:00|2013.1|2007.1|2012.1|2006.1|2014.4|2008.4|2011.9|2005.9|17
1583925600000|2020-03-11 11:20:00|2011.9|2005.9|2013.9|2007.9|2014.4|2008.4|2011.5|2005.5|30
1583925900000|2020-03-11 11:25:00|2013.6|2007.6|2010.1|2004.1|2013.6|2007.6|2010.1|2004.1|18
1583926200000|2020-03-11 11:30:00|2010|2004|2011.1|2005.1|2011.5|2005.5|2009.9|2003.9|13
1583926500000|2020-03-11 11:35:00|2010.9|2004.9|2012.5|2006.5|2012.5|2006.5|2010.4|2004.4|23
1583926800000|2020-03-11 11:40:00|2012.3|2006.3|2010.4|2004.4|2012.3|2006.3|2010.4|2004.4|26
1583927100000|2020-03-11 11:45:00|2010.6|2004.6|2009.4|2003.4|2010.6|2004.6|2007|2001|37
1583927400000|2020-03-11 11:50:00|2009.1|2003.1|2009.4|2003.4|2010.9|2004.9|2009|2003|14
1583927700000|2020-03-11 11:55:00|2009.1|2003.1|2010.1|2004.1|2010.8|2004.8|2008.4|2002.4|17
1583928000000|2020-03-11 12:00:00|2010.4|2004.4|2011.4|2005.4|2011.8|2005.8|2009.1|2003.1|21
1583928300000|2020-03-11 12:05:00|2011.5|2005.5|2009.9|2003.9|2014|2008|2009.6|2003.6|35
1583928600000|2020-03-11 12:10:00|2010.1|2004.1|2011.6|2005.6|2012.1|2006.1|2010.1|2004.1|13
1583928900000|2020-03-11 12:15:00|2011.1|2005.1|2009.9|2003.9|2011.9|2005.9|2007.9|2001.9|35
1583929200000|2020-03-11 12:20:00|2010.3|2004.3|2008.1|2002.1|2011.5|2005.5|2008.1|2002.1|21
1583929500000|2020-03-11 12:25:00|2008.5|2002.5|2009.5|2003.5|2010.1|2004.1|2008.5|2002.5|27
1583929800000|2020-03-11 12:30:00|2010|2004|2005.1|1999.1|2010.8|2004.8|2003.9|1997.9|42
1583930100000|2020-03-11 12:35:00|2005.4|1999.4|2004.6|1998.6|2006.5|2000.5|2002.8|1996.8|35
1583930400000|2020-03-11 12:40:00|2004.8|1998.8|2002.4|1996.4|2006.5|2000.5|2002.4|1996.4|45
1583930700000|2020-03-11 12:45:00|2002.6|1996.6|2000.1|1994.1|2004.3|1998.3|1999.5|1993.5|47
1583931000000|2020-03-11 12:50:00|1999.9|1993.9|1995.5|1989.5|1999.9|1993.9|1994.5|1988.5|54
1583931300000|2020-03-11 12:55:00|1995.9|1989.9|1991.8|1985.8|1998.5|1992.5|1991.3|1985.3|78
1583931600000|2020-03-11 13:00:00|1991.5|1985.5|1990|1984|1991.9|1985.9|1988.8|1982.8|66
1583931900000|2020-03-11 13:05:00|1989.8|1983.8|1992.9|1986.9|1993.4|1987.4|1989|1983|33
1583932200000|2020-03-11 13:10:00|1992.8|1986.8|1992.4|1986.4|1992.8|1986.8|1990.6|1984.6|54
1583932500000|2020-03-11 13:15:00|1992.1|1986.1|1992.1|1986.1|1994|1988|1990.9|1984.9|40
1583932800000|2020-03-11 13:20:00|1992.3|1986.3|1995.8|1989.8|1996.4|1990.4|1992.3|1986.3|42
1583933100000|2020-03-11 13:25:00|1996|1990|1992.5|1986.5|1997.3|1991.3|1992|1986|35
1583933400000|2020-03-11 13:30:00|1992.3|1986.3|1990.6|1984.6|1992.5|1986.5|1989.6|1983.6|81
1583933700000|2020-03-11 13:35:00|1990.3|1984.3|1988.3|1982.3|1992.1|1986.1|1988.3|1982.3|40
1583934000000|2020-03-11 13:40:00|1987.8|1981.8|1993.8|1987.8|1996.1|1990.1|1987.5|1981.5|82
1583934300000|2020-03-11 13:45:00|1994|1988|1994.4|1988.4|1996.5|1990.5|1993.5|1987.5|48
1583934600000|2020-03-11 13:50:00|1994.6|1988.6|1992.5|1986.5|1994.8|1988.8|1990|1984|58
1583934900000|2020-03-11 13:55:00|1992.8|1986.8|1991|1985|1995.4|1989.4|1990.8|1984.8|48
1583935200000|2020-03-11 14:00:00|1991.3|1985.3|1993.5|1987.5|1993.8|1987.8|1990|1984|52
1583935500000|2020-03-11 14:05:00|1993.3|1987.3|1995.8|1989.8|1996.6|1990.6|1991.5|1985.5|57
1583935800000|2020-03-11 14:10:00|1996|1990|1999.3|1993.3|2000.3|1994.3|1993.9|1987.9|97
1583936100000|2020-03-11 14:15:00|1998.8|1992.8|1999.3|1993.3|1999.5|1993.5|1996.4|1990.4|51
1583936400000|2020-03-11 14:20:00|1999|1993|1999.5|1993.5|2000.3|1994.3|1996.4|1990.4|40
1583936700000|2020-03-11 14:25:00|1999.6|1993.6|1997.8|1991.8|1999.8|1993.8|1997.5|1991.5|39
1583937000000|2020-03-11 14:30:00|1996.6|1990.6|1995.5|1989.5|1998.1|1992.1|1995|1989|49
1583937300000|2020-03-11 14:35:00|1995.3|1989.3|1994|1988|1997|1991|1991.8|1985.8|63
1583937600000|2020-03-11 14:40:00|1993.3|1987.3|1995.8|1989.8|1997.5|1991.5|1993.3|1987.3|48
1583937900000|2020-03-11 14:45:00|1996|1990|1996.8|1990.8|1998.3|1992.3|1995.5|1989.5|51
1583938200000|2020-03-11 14:50:00|1996.9|1990.9|1994.6|1988.6|1996.9|1990.9|1992.3|1986.3|58
1583938500000|2020-03-11 14:55:00|1994.5|1988.5|1999.8|1993.8|2001.8|1995.8|1993.5|1987.5|56
1583938800000|2020-03-11 15:00:00|1999.5|1993.5|1991.8|1985.8|2001.4|1995.4|1991.8|1985.8|87
1583939100000|2020-03-11 15:05:00|1991.3|1985.3|1992.5|1986.5|1993.8|1987.8|1991.3|1985.3|38
1583939400000|2020-03-11 15:10:00|1992.3|1986.3|1990.8|1984.8|1992.8|1986.8|1990.5|1984.5|29
1583939700000|2020-03-11 15:15:00|1990.9|1984.9|1990.5|1984.5|1992.1|1986.1|1986.5|1980.5|52
1583940000000|2020-03-11 15:20:00|1990.3|1984.3|1993|1987|1994|1988|1990.3|1984.3|53
1583940300000|2020-03-11 15:25:00|1992.8|1986.8|1989.5|1983.5|1992.8|1986.8|1988.6|1982.6|45
1583940600000|2020-03-11 15:30:00|1989.1|1983.1|1990.4|1984.4|1990.8|1984.8|1989|1983|30
1583940900000|2020-03-11 15:35:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1988.8|1982.8|34
1583941200000|2020-03-11 15:40:00|1989|1983|1990.1|1984.1|1991.8|1985.8|1988.3|1982.3|43
1583941500000|2020-03-11 15:45:00|1990.5|1984.5|1990.9|1984.9|1992.9|1986.9|1989.8|1983.8|46
1583941800000|2020-03-11 15:50:00|1991|1985|1991|1985|1992.3|1986.3|1988.3|1982.3|51
1583942100000|2020-03-11 15:55:00|1990.6|1984.6|1988.9|1982.9|1992|1986|1986.6|1980.6|67
1583942400000|2020-03-11 16:00:00|1989.1|1983.1|1989.3|1983.3|1992.1|1986.1|1987.4|1981.4|75
1583942700000|2020-03-11 16:05:00|1989.8|1983.8|1989.9|1983.9|1990.8|1984.8|1988.5|1982.5|29
1583943000000|2020-03-11 16:10:00|1989.8|1983.8|1990.8|1984.8|1992|1986|1989.8|1983.8|30
1583943300000|2020-03-11 16:15:00|1991|1985|1993.3|1987.3|1993.3|1987.3|1990.1|1984.1|30
1583943600000|2020-03-11 16:20:00|1992.9|1986.9|1992|1986|1992.9|1986.9|1987.3|1981.3|53
1583943900000|2020-03-11 16:25:00|1991.6|1985.6|1993.3|1987.3|1994.1|1988.1|1991.1|1985.1|14
1583944200000|2020-03-11 16:30:00|1993.4|1987.4|1993|1987|1993.4|1987.4|1991.1|1985.1|26
1583944500000|2020-03-11 16:35:00|1992.8|1986.8|1991.6|1985.6|1992.8|1986.8|1990.6|1984.6|18
1583944800000|2020-03-11 16:40:00|1991.9|1985.9|1992.3|1986.3|1994.9|1988.9|1991.9|1985.9|27
1583945100000|2020-03-11 16:45:00|1992.5|1986.5|1993.5|1987.5|1993.6|1987.6|1991.5|1985.5|25
1583945400000|2020-03-11 16:50:00|1993.8|1987.8|1994.5|1988.5|1995.8|1989.8|1993.4|1987.4|16
1583945700000|2020-03-11 16:55:00|1994.3|1988.3|1994.5|1988.5|1994.6|1988.6|1993.3|1987.3|13
1583946000000|2020-03-11 17:00:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1993.4|1987.4|14
1583946300000|2020-03-11 17:05:00|1994.8|1988.8|1993.9|1987.9|1994.8|1988.8|1993.4|1987.4|8
1583946600000|2020-03-11 17:10:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|7
1583946900000|2020-03-11 17:15:00|1994.1|1988.1|1994.3|1988.3|1994.8|1988.8|1994|1988|8
1583947200000|2020-03-11 17:20:00|1993.4|1987.4|1993.8|1987.8|1993.8|1987.8|1993.4|1987.4|2
1583947500000|2020-03-11 17:25:00|1993.4|1987.4|1992.6|1986.6|1993.4|1987.4|1992.4|1986.4|9
1583947800000|2020-03-11 17:30:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1991.9|1985.9|14
1583948100000|2020-03-11 17:35:00|1993|1987|1993|1987|1993.1|1987.1|1992.6|1986.6|6
1583948400000|2020-03-11 17:40:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1992.9|1986.9|4
1583948700000|2020-03-11 17:45:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1991.6|1985.6|14
1583949000000|2020-03-11 17:50:00|1991.9|1985.9|1992.5|1986.5|1992.8|1986.8|1991.9|1985.9|10
1583949300000|2020-03-11 17:55:00|1992.6|1986.6|1994.4|1988.4|1994.4|1988.4|1992.6|1986.6|9
1583974800000|2020-03-12 01:00:00|1990|1978.8|1991.3|1985.3|1994|1988|1987|1978.8|43
1583975100000|2020-03-12 01:05:00|1990.6|1984.6|1987.6|1981.6|1992.4|1986.4|1985|1979|109
1583975400000|2020-03-12 01:10:00|1987.8|1981.8|1988|1982|1990.3|1984.3|1985.4|1979.4|63
1583975700000|2020-03-12 01:15:00|1986.4|1980.4|1986|1980|1987.4|1981.4|1984.1|1978.1|54
1583976000000|2020-03-12 01:20:00|1986.3|1980.3|1987.4|1981.4|1989.5|1983.5|1986.3|1980.3|49
1583976300000|2020-03-12 01:25:00|1987.5|1981.5|1987.4|1981.4|1988.8|1982.8|1986.4|1980.4|55
1583976600000|2020-03-12 01:30:00|1987.1|1981.1|1986|1980|1987.3|1981.3|1984.9|1978.9|57
1583976900000|2020-03-12 01:35:00|1985.8|1979.8|1985|1979|1986|1980|1984.6|1978.6|32
1583977200000|2020-03-12 01:40:00|1984.8|1978.8|1984.1|1978.1|1986.1|1980.1|1984.1|1978.1|35
1583977500000|2020-03-12 01:45:00|1983.3|1977.3|1977.5|1971.5|1984.1|1978.1|1977.5|1971.5|41
1583977800000|2020-03-12 01:50:00|1977.8|1971.8|1974.6|1968.6|1979.3|1973.3|1971.8|1965.8|61
1583978100000|2020-03-12 01:55:00|1974|1968|1974.8|1968.8|1979.5|1973.5|1972.8|1966.8|93
1583978400000|2020-03-12 02:00:00|1974.5|1968.5|1972.5|1966.5|1976.3|1970.3|1972.3|1966.3|72
1583978700000|2020-03-12 02:05:00|1972.3|1966.3|1968.8|1962.8|1972.5|1966.5|1968.1|1962.1|61
1583979000000|2020-03-12 02:10:00|1969.1|1963.1|1974|1968|1974|1968|1966.5|1960.5|71
1583979300000|2020-03-12 02:15:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1974.8|1968.8|11
1583979600000|2020-03-12 02:20:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975.3|1969.3|2
1583979900000|2020-03-12 02:25:00|1974.9|1968.9|1972.5|1966.5|1974.9|1968.9|1972|1966|9
1583980200000|2020-03-12 02:30:00|1972.8|1966.8|1978|1972|1978.3|1972.3|1972.8|1966.8|35
1583980500000|2020-03-12 02:35:00|1978.3|1972.3|1984.8|1978.8|1985.4|1979.4|1978.3|1972.3|65
1583980800000|2020-03-12 02:40:00|1985|1979|1989.5|1983.5|1991.5|1985.5|1984.8|1978.8|88
1583981100000|2020-03-12 02:45:00|1989.4|1983.4|1986.8|1980.8|1989.6|1983.6|1985.8|1979.8|64
1583981400000|2020-03-12 02:50:00|1987|1981|1984|1978|1987.3|1981.3|1983.4|1977.4|30
1583981700000|2020-03-12 02:55:00|1984.3|1978.3|1983.5|1977.5|1985.5|1979.5|1983.3|1977.3|62
1583982000000|2020-03-12 03:00:00|1983.8|1977.8|1986|1980|1986|1980|1983.3|1977.3|23
1583982300000|2020-03-12 03:05:00|1986.1|1980.1|1987.1|1981.1|1989.3|1983.3|1986.1|1980.1|46
1583982600000|2020-03-12 03:10:00|1987.3|1981.3|1987.6|1981.6|1988.3|1982.3|1987.1|1981.1|28
1583982900000|2020-03-12 03:15:00|1988|1982|1985|1979|1988|1982|1985|1979|21
1583983200000|2020-03-12 03:20:00|1985.5|1979.5|1985.8|1979.8|1987.3|1981.3|1984|1978|36
1583983500000|2020-03-12 03:25:00|1985.5|1979.5|1985.5|1979.5|1986.3|1980.3|1985|1979|19
1583983800000|2020-03-12 03:30:00|1985.3|1979.3|1982.3|1976.3|1985.5|1979.5|1981.5|1975.5|30
1583984100000|2020-03-12 03:35:00|1982|1976|1981.5|1975.5|1983.4|1977.4|1980|1974|34
1583984400000|2020-03-12 03:40:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.3|1973.3|20
1583984700000|2020-03-12 03:45:00|1980|1974|1982.1|1976.1|1984.3|1978.3|1980|1974|21
1583985000000|2020-03-12 03:50:00|1982|1976|1982|1976|1982|1976|1981.8|1975.8|3
1583985300000|2020-03-12 03:55:00|1981.8|1975.8|1981.6|1975.6|1982.5|1976.5|1981.6|1975.6|7
1583985600000|2020-03-12 04:00:00|1981.5|1975.5|1978.4|1972.4|1981.5|1975.5|1978.3|1972.3|17
1583985900000|2020-03-12 04:05:00|1978.6|1972.6|1979.3|1973.3|1979.8|1973.8|1978.6|1972.6|18
1583986200000|2020-03-12 04:10:00|1979.1|1973.1|1981|1975|1981.8|1975.8|1979.1|1973.1|30
1583986500000|2020-03-12 04:15:00|1980.9|1974.9|1981.5|1975.5|1981.9|1975.9|1980.9|1974.9|9
1583986800000|2020-03-12 04:20:00|1981.8|1975.8|1984|1978|1984.4|1978.4|1981.6|1975.6|21
1583987100000|2020-03-12 04:25:00|1984.9|1978.9|1985.1|1979.1|1985.3|1979.3|1984.8|1978.8|6
1583987400000|2020-03-12 04:30:00|1984.3|1978.3|1983.4|1977.4|1984.3|1978.3|1983.1|1977.1|4
1583987700000|2020-03-12 04:35:00|1983.5|1977.5|1985.5|1979.5|1986.5|1980.5|1983.5|1977.5|28
1583988000000|2020-03-12 04:40:00|1985.4|1979.4|1984.8|1978.8|1985.5|1979.5|1984.5|1978.5|17
1583988300000|2020-03-12 04:45:00|1984.5|1978.5|1983.3|1977.3|1984.5|1978.5|1983|1977|25
1583988600000|2020-03-12 04:50:00|1982.9|1976.9|1981.8|1975.8|1983.1|1977.1|1981.3|1975.3|26
1583988900000|2020-03-12 04:55:00|1982|1976|1980.3|1974.3|1982|1976|1979.9|1973.9|31
1583989200000|2020-03-12 05:00:00|1980.5|1974.5|1980.8|1974.8|1982.4|1976.4|1980.5|1974.5|43
1583989500000|2020-03-12 05:05:00|1980.5|1974.5|1979.5|1973.5|1980.5|1974.5|1978.6|1972.6|17
1583990100000|2020-03-12 05:15:00|1979.3|1973.3|1979.9|1973.9|1980.1|1974.1|1979.3|1973.3|3
1583990400000|2020-03-12 05:20:00|1979.1|1973.1|1977.3|1971.3|1979.1|1973.1|1977|1971|7
1583990700000|2020-03-12 05:25:00|1977|1971|1976.1|1970.1|1977|1971|1976.1|1970.1|4
1583991000000|2020-03-12 05:30:00|1976.6|1970.6|1980.5|1974.5|1981.3|1975.3|1976.6|1970.6|38
1583991300000|2020-03-12 05:35:00|1980.8|1974.8|1981.6|1975.6|1982.8|1976.8|1980.5|1974.5|27
1583991600000|2020-03-12 05:40:00|1981.8|1975.8|1980.9|1974.9|1982|1976|1979.8|1973.8|33
1583991900000|2020-03-12 05:45:00|1979.9|1973.9|1977.9|1971.9|1981.5|1975.5|1977.8|1971.8|43
1583992200000|2020-03-12 05:50:00|1978.3|1972.3|1977.3|1971.3|1978.5|1972.5|1974.4|1968.4|81
1583992500000|2020-03-12 05:55:00|1976.9|1970.9|1980.5|1974.5|1981.3|1975.3|1976.4|1970.4|79
1583992800000|2020-03-12 06:00:00|1980.8|1974.8|1975.8|1969.8|1980.8|1974.8|1975.8|1969.8|77
1583993100000|2020-03-12 06:05:00|1975.9|1969.9|1974.6|1968.6|1976.9|1970.9|1974.3|1968.3|40
1583993400000|2020-03-12 06:10:00|1974.3|1968.3|1975.4|1969.4|1975.4|1969.4|1973.3|1967.3|19
1583993700000|2020-03-12 06:15:00|1975|1969|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|12
1583994000000|2020-03-12 06:20:00|1974.5|1968.5|1972.5|1966.5|1975.3|1969.3|1971.6|1965.6|20
1583994300000|2020-03-12 06:25:00|1972.3|1966.3|1970.8|1964.8|1972.5|1966.5|1970.4|1964.4|57
1583994600000|2020-03-12 06:30:00|1970.3|1964.3|1975.3|1969.3|1975.3|1969.3|1970.3|1964.3|37
1583994900000|2020-03-12 06:35:00|1975|1969|1975.3|1969.3|1976.9|1970.9|1974|1968|75
1583995200000|2020-03-12 06:40:00|1975.5|1969.5|1973.9|1967.9|1976|1970|1973.6|1967.6|55
1583995500000|2020-03-12 06:45:00|1973.8|1967.8|1972|1966|1973.8|1967.8|1971.5|1965.5|47
1583995800000|2020-03-12 06:50:00|1971.5|1965.5|1969.3|1963.3|1972.8|1966.8|1969.3|1963.3|62
1583996100000|2020-03-12 06:55:00|1969.5|1963.5|1969.4|1963.4|1972|1966|1968.4|1962.4|43
1583996400000|2020-03-12 07:00:00|1969.5|1963.5|1964.3|1958.3|1969.5|1963.5|1964|1958|43
1583996700000|2020-03-12 07:05:00|1964.6|1958.6|1963|1957|1966.1|1960.1|1963|1957|51
1583997000000|2020-03-12 07:10:00|1963.3|1957.3|1967.3|1961.3|1967.5|1961.5|1962.5|1956.5|28
1583997300000|2020-03-12 07:15:00|1967.8|1961.8|1967.3|1961.3|1969.8|1963.8|1967.3|1961.3|28
1583997600000|2020-03-12 07:20:00|1967|1961|1963.8|1957.8|1967|1961|1963.6|1957.6|10
1583997900000|2020-03-12 07:25:00|1963.3|1957.3|1963.1|1957.1|1963.3|1957.3|1962|1956|9
1583998200000|2020-03-12 07:30:00|1962.8|1956.8|1962.4|1956.4|1964.3|1958.3|1962.4|1956.4|17
1583998500000|2020-03-12 07:35:00|1962.1|1956.1|1965.8|1959.8|1966.3|1960.3|1962|1956|24
1583998800000|2020-03-12 07:40:00|1965.3|1959.3|1968.8|1962.8|1969.4|1963.4|1964.4|1958.4|25
1583999100000|2020-03-12 07:45:00|1968.5|1962.5|1969.1|1963.1|1970.8|1964.8|1968.5|1962.5|26
1583999400000|2020-03-12 07:50:00|1969.5|1963.5|1971.3|1965.3|1972.1|1966.1|1969.5|1963.5|29
1583999700000|2020-03-12 07:55:00|1970.8|1964.8|1980.6|1974.6|1982|1976|1970.8|1964.8|112
1584000000000|2020-03-12 08:00:00|1980.9|1974.9|1972.8|1966.8|1981.1|1975.1|1972.5|1966.5|56
1584000300000|2020-03-12 08:05:00|1973|1967|1977.8|1971.8|1980.5|1974.5|1973|1967|66
1584000600000|2020-03-12 08:10:00|1977.5|1971.5|1980|1974|1980|1974|1976.3|1970.3|49
1584000900000|2020-03-12 08:15:00|1979.8|1973.8|1975.3|1969.3|1979.8|1973.8|1975.3|1969.3|41
1584001200000|2020-03-12 08:20:00|1975|1969|1979.4|1973.4|1979.8|1973.8|1975|1969|24
1584001500000|2020-03-12 08:25:00|1979.1|1973.1|1980.3|1974.3|1983.6|1977.6|1978.5|1972.5|34
1584001800000|2020-03-12 08:30:00|1980|1974|1977.8|1971.8|1980.3|1974.3|1977.4|1971.4|32
1584002100000|2020-03-12 08:35:00|1977.6|1971.6|1977.3|1971.3|1977.6|1971.6|1974.3|1968.3|31
1584002400000|2020-03-12 08:40:00|1977.5|1971.5|1978|1972|1978|1972|1976.3|1970.3|9
1584002700000|2020-03-12 08:45:00|1978.3|1972.3|1975.8|1969.8|1978.5|1972.5|1975.8|1969.8|15
1584003000000|2020-03-12 08:50:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1971.5|1965.5|32
1584003300000|2020-03-12 08:55:00|1974.8|1968.8|1970.8|1964.8|1976.1|1970.1|1970.8|1964.8|17
1584003600000|2020-03-12 09:00:00|1970.3|1964.3|1969.6|1963.6|1973.8|1967.8|1969.3|1963.3|40
1584003900000|2020-03-12 09:05:00|1970.8|1964.8|1968|1962|1970.8|1964.8|1967.8|1961.8|30
1584004200000|2020-03-12 09:10:00|1969|1963|1971.1|1965.1|1972.6|1966.6|1969|1963|27
1584004500000|2020-03-12 09:15:00|1970.9|1964.9|1968.1|1962.1|1971.1|1965.1|1967.8|1961.8|20
1584004800000|2020-03-12 09:20:00|1967.9|1961.9|1973.6|1967.6|1974.5|1968.5|1967.4|1961.4|39
1584005100000|2020-03-12 09:25:00|1973.9|1967.9|1971.6|1965.6|1974.1|1968.1|1971.6|1965.6|46
1584005400000|2020-03-12 09:30:00|1971.9|1965.9|1975.9|1969.9|1976.4|1970.4|1970.4|1964.4|62
1584005700000|2020-03-12 09:35:00|1975.6|1969.6|1974.6|1968.6|1975.8|1969.8|1973.1|1967.1|56
1584006000000|2020-03-12 09:40:00|1974.8|1968.8|1977|1971|1978.9|1972.9|1974.1|1968.1|72
1584006300000|2020-03-12 09:45:00|1976.9|1970.9|1973.9|1967.9|1977.1|1971.1|1973.1|1967.1|18
1584006600000|2020-03-12 09:50:00|1974.1|1968.1|1975.3|1969.3|1975.5|1969.5|1971.9|1965.9|14
1584006900000|2020-03-12 09:55:00|1975.1|1969.1|1969.9|1963.9|1975.1|1969.1|1969.4|1963.4|41
1584007200000|2020-03-12 10:00:00|1969.4|1963.4|1972.1|1966.1|1972.9|1966.9|1969.1|1963.1|44
1584007500000|2020-03-12 10:05:00|1972.4|1966.4|1975.1|1969.1|1976|1970|1970.9|1964.9|51
1584007800000|2020-03-12 10:10:00|1974.6|1968.6|1976.8|1970.8|1976.8|1970.8|1974.4|1968.4|8
1584008100000|2020-03-12 10:15:00|1976.6|1970.6|1975.5|1969.5|1976.6|1970.6|1974.4|1968.4|21
1584008400000|2020-03-12 10:20:00|1975.3|1969.3|1974.6|1968.6|1975.3|1969.3|1973.6|1967.6|15
1584008700000|2020-03-12 10:25:00|1974.8|1968.8|1976.5|1970.5|1976.6|1970.6|1974.5|1968.5|17
1584009000000|2020-03-12 10:30:00|1976.8|1970.8|1977.5|1971.5|1979.3|1973.3|1976.8|1970.8|23
1584009300000|2020-03-12 10:35:00|1977.9|1971.9|1979|1973|1979|1973|1976.8|1970.8|23
1584009600000|2020-03-12 10:40:00|1978.8|1972.8|1979.6|1973.6|1980.9|1974.9|1978.1|1972.1|19
1584009900000|2020-03-12 10:45:00|1979.9|1973.9|1978.6|1972.6|1980.6|1974.6|1978.6|1972.6|11
1584010200000|2020-03-12 10:50:00|1978.8|1972.8|1978.3|1972.3|1981.3|1975.3|1977.8|1971.8|18
1584010500000|2020-03-12 10:55:00|1978|1972|1971.6|1965.6|1978|1972|1971.6|1965.6|27
1584010800000|2020-03-12 11:00:00|1971.8|1965.8|1963.8|1957.8|1973.5|1967.5|1963.3|1957.3|71
1584011100000|2020-03-12 11:05:00|1963.9|1957.9|1965|1959|1966.8|1960.8|1963.9|1957.9|25
1584011400000|2020-03-12 11:10:00|1964.8|1958.8|1963.5|1957.5|1964.8|1958.8|1961|1955|33
1584011700000|2020-03-12 11:15:00|1963.6|1957.6|1963.5|1957.5|1964.1|1958.1|1963.3|1957.3|12
1584012000000|2020-03-12 11:20:00|1963.3|1957.3|1962.5|1956.5|1963.3|1957.3|1960.5|1954.5|23
1584012300000|2020-03-12 11:25:00|1962.3|1956.3|1963|1957|1963.3|1957.3|1961.8|1955.8|9
1584012600000|2020-03-12 11:30:00|1962.8|1956.8|1959.9|1953.9|1962.8|1956.8|1956.8|1950.8|55
1584012900000|2020-03-12 11:35:00|1959.6|1953.6|1953.8|1947.8|1959.8|1953.8|1953.8|1947.8|40
1584013200000|2020-03-12 11:40:00|1953.3|1947.3|1952.9|1946.9|1955.5|1949.5|1952.4|1946.4|40
1584013500000|2020-03-12 11:45:00|1952.8|1946.8|1950.5|1944.5|1953.9|1947.9|1950.5|1944.5|40
1584013800000|2020-03-12 11:50:00|1950.8|1944.8|1947.6|1941.6|1950.9|1944.9|1946.4|1940.4|45
1584014100000|2020-03-12 11:55:00|1947.1|1941.1|1953.4|1947.4|1954.4|1948.4|1947.1|1941.1|39
1584014400000|2020-03-12 12:00:00|1953.6|1947.6|1955.1|1949.1|1955.6|1949.6|1952.4|1946.4|49
1584014700000|2020-03-12 12:05:00|1954.6|1948.6|1950.1|1944.1|1954.6|1948.6|1948.6|1942.6|25
1584015000000|2020-03-12 12:10:00|1950.4|1944.4|1950.9|1944.9|1953.1|1947.1|1950.4|1944.4|37
1584015300000|2020-03-12 12:15:00|1951.4|1945.4|1953.1|1947.1|1953.6|1947.6|1948.9|1942.9|28
1584015600000|2020-03-12 12:20:00|1952.6|1946.6|1950.6|1944.6|1952.6|1946.6|1950.6|1944.6|22
1584015900000|2020-03-12 12:25:00|1949.9|1943.9|1948.6|1942.6|1951.4|1945.4|1948.1|1942.1|28
1584016200000|2020-03-12 12:30:00|1948.4|1942.4|1946.1|1940.1|1949.4|1943.4|1945.9|1939.9|31
1584016500000|2020-03-12 12:35:00|1946.4|1940.4|1947.4|1941.4|1949.4|1943.4|1946.4|1940.4|51
1584016800000|2020-03-12 12:40:00|1947.6|1941.6|1948.9|1942.9|1949.1|1943.1|1947.1|1941.1|20
1584017100000|2020-03-12 12:45:00|1949.4|1943.4|1948.4|1942.4|1950.1|1944.1|1946.6|1940.6|35
1584017400000|2020-03-12 12:50:00|1948.1|1942.1|1945.4|1939.4|1948.1|1942.1|1944.4|1938.4|29
1584017700000|2020-03-12 12:55:00|1945.6|1939.6|1944.4|1938.4|1947.1|1941.1|1943.9|1937.9|56
1584018000000|2020-03-12 13:00:00|1944.9|1938.9|1946.4|1940.4|1946.9|1940.9|1943.6|1937.6|49
1584018300000|2020-03-12 13:05:00|1946.1|1940.1|1946.4|1940.4|1948.1|1942.1|1945.4|1939.4|34
1584018600000|2020-03-12 13:10:00|1946.6|1940.6|1943.9|1937.9|1948.1|1942.1|1943.9|1937.9|31
1584018900000|2020-03-12 13:15:00|1943.6|1937.6|1941.6|1935.6|1944.1|1938.1|1939.6|1933.6|40
1584019200000|2020-03-12 13:20:00|1941.4|1935.4|1942.9|1936.9|1942.9|1936.9|1940.4|1934.4|26
1584019500000|2020-03-12 13:25:00|1942.6|1936.6|1943.4|1937.4|1945.4|1939.4|1939.6|1933.6|34
1584019800000|2020-03-12 13:30:00|1943.1|1937.1|1942.9|1936.9|1945.9|1939.9|1941.6|1935.6|50
1584020100000|2020-03-12 13:35:00|1943.1|1937.1|1944.9|1938.9|1945.4|1939.4|1941.4|1935.4|48
1584020400000|2020-03-12 13:40:00|1945.1|1939.1|1945.1|1939.1|1946.1|1940.1|1943.6|1937.6|28
1584020700000|2020-03-12 13:45:00|1945.4|1939.4|1946.6|1940.6|1946.9|1940.9|1942.6|1936.6|39
1584021000000|2020-03-12 13:50:00|1946.1|1940.1|1955.6|1949.6|1955.6|1949.6|1944.9|1938.9|35
1584021300000|2020-03-12 13:55:00|1954.1|1948.1|1961.5|1955.5|1964.9|1958.9|1952.9|1946.9|88
1584021600000|2020-03-12 14:00:00|1961.9|1955.9|1957.4|1951.4|1962.1|1956.1|1953.8|1947.8|76
1584021900000|2020-03-12 14:05:00|1957.1|1951.1|1967.1|1961.1|1967.4|1961.4|1955.9|1949.9|61
1584022200000|2020-03-12 14:10:00|1966.6|1960.6|1965.9|1959.9|1967.1|1961.1|1963.9|1957.9|49
1584022500000|2020-03-12 14:15:00|1965.6|1959.6|1969.9|1963.9|1970.6|1964.6|1965.6|1959.6|63
1584022800000|2020-03-12 14:20:00|1970.1|1964.1|1966.9|1960.9|1971.4|1965.4|1966.4|1960.4|32
1584023100000|2020-03-12 14:25:00|1967.4|1961.4|1964.9|1958.9|1971.4|1965.4|1963.9|1957.9|65
1584023400000|2020-03-12 14:30:00|1965.1|1959.1|1970.9|1964.9|1970.9|1964.9|1963.9|1957.9|81
1584023700000|2020-03-12 14:35:00|1971.4|1965.4|1968.6|1962.6|1978.9|1972.9|1968.6|1962.6|76
1584024000000|2020-03-12 14:40:00|1968.1|1962.1|1968.4|1962.4|1969.6|1963.6|1966.4|1960.4|41
1584024300000|2020-03-12 14:45:00|1968.1|1962.1|1968.6|1962.6|1973.9|1967.9|1967.6|1961.6|68
1584024600000|2020-03-12 14:50:00|1969.1|1963.1|1970.4|1964.4|1971.1|1965.1|1967.9|1961.9|32
1584024900000|2020-03-12 14:55:00|1970.1|1964.1|1960.6|1954.6|1970.1|1964.1|1960.6|1954.6|37
1584025200000|2020-03-12 15:00:00|1960.4|1954.4|1963.9|1957.9|1965.6|1959.6|1959.6|1953.6|34
1584025500000|2020-03-12 15:05:00|1964.1|1958.1|1968.6|1962.6|1971.6|1965.6|1960.9|1954.9|69
1584025800000|2020-03-12 15:10:00|1968.9|1962.9|1972.5|1966.5|1973.9|1967.9|1966.9|1960.9|100
1584026100000|2020-03-12 15:15:00|1971.4|1965.4|1964.1|1958.1|1971.8|1965.8|1962.9|1956.9|45
1584026400000|2020-03-12 15:20:00|1964.4|1958.4|1966.6|1960.6|1967.6|1961.6|1964.1|1958.1|52
1584026700000|2020-03-12 15:25:00|1966.9|1960.9|1959.4|1953.4|1966.9|1960.9|1959.4|1953.4|26
1584027000000|2020-03-12 15:30:00|1959.1|1953.1|1954.9|1948.9|1960.9|1954.9|1954.9|1948.9|61
1584027300000|2020-03-12 15:35:00|1955.1|1949.1|1949.6|1943.6|1955.4|1949.4|1949.6|1943.6|30
1584027600000|2020-03-12 15:40:00|1949.4|1943.4|1953.6|1947.6|1954.4|1948.4|1946.9|1940.9|97
1584027900000|2020-03-12 15:45:00|1953.9|1947.9|1948.1|1942.1|1954.1|1948.1|1944.1|1938.1|74
1584028200000|2020-03-12 15:50:00|1948.6|1942.6|1957.6|1951.6|1958.4|1952.4|1948.6|1942.6|52
1584028500000|2020-03-12 15:55:00|1957.4|1951.4|1944.9|1938.9|1957.4|1951.4|1941.4|1935.4|95
1584028800000|2020-03-12 16:00:00|1945.1|1939.1|1948.9|1942.9|1962.3|1948.5|1945.1|1939.1|64
1584029100000|2020-03-12 16:05:00|1949.1|1943.1|1947.1|1941.1|1952.4|1946.4|1945.4|1939.4|65
1584029400000|2020-03-12 16:10:00|1947.4|1941.4|1949.4|1943.4|1949.6|1943.6|1944.6|1938.6|39
1584029700000|2020-03-12 16:15:00|1949.9|1943.9|1951.4|1945.4|1955.1|1949.1|1949.6|1943.6|41
1584030000000|2020-03-12 16:20:00|1949.9|1943.9|1944.4|1938.4|1949.9|1943.9|1944.4|1938.4|73
1584030300000|2020-03-12 16:25:00|1944.1|1938.1|1942.4|1936.4|1946.9|1940.9|1942.1|1936.1|45
1584030600000|2020-03-12 16:30:00|1942.6|1936.6|1944.1|1938.1|1944.1|1938.1|1941.4|1935.4|61
1584030900000|2020-03-12 16:35:00|1943.9|1937.9|1943.4|1937.4|1944.4|1938.4|1942.1|1936.1|47
1584031200000|2020-03-12 16:40:00|1943.1|1937.1|1935.4|1929.4|1943.1|1937.1|1935.4|1929.4|53
1584031500000|2020-03-12 16:45:00|1935.6|1929.6|1937.4|1931.4|1939.4|1933.4|1933.9|1927.9|41
1584031800000|2020-03-12 16:50:00|1937.6|1931.6|1946.8|1940.8|1949.5|1942.4|1937.6|1931.6|70
1584032100000|2020-03-12 16:55:00|1946.5|1940.5|1954.3|1948.3|1956.5|1950.5|1946|1939.3|83
1584032400000|2020-03-12 17:00:00|1954.5|1948.5|1947.8|1941.8|1956.3|1950.3|1947.5|1941.5|74
1584032700000|2020-03-12 17:05:00|1947.5|1941.5|1946.5|1940.5|1949.1|1943.1|1944.6|1938.6|51
1584033000000|2020-03-12 17:10:00|1946.8|1940.8|1949|1943|1949|1943|1946.1|1940.1|15
1584033300000|2020-03-12 17:15:00|1948.8|1942.8|1950.5|1944.5|1950.8|1944.8|1948|1942|11
1584033600000|2020-03-12 17:20:00|1950.8|1944.8|1950.4|1944.4|1953.6|1947.6|1950|1944|23
1584033900000|2020-03-12 17:25:00|1950.5|1944.5|1950.6|1944.6|1952.1|1946.1|1948.5|1942.5|20
1584034200000|2020-03-12 17:30:00|1951.5|1945.5|1951.6|1945.6|1951.6|1945.6|1951.5|1945.5|2
1584034500000|2020-03-12 17:35:00|1951.4|1945.4|1951.4|1945.4|1951.6|1945.6|1951|1945|9
1584034800000|2020-03-12 17:40:00|1951.1|1945.1|1951.6|1945.6|1953|1947|1950.9|1944.9|23
1584035100000|2020-03-12 17:45:00|1951.4|1945.4|1946.8|1940.8|1951.4|1945.4|1945.5|1939.5|63
1584035400000|2020-03-12 17:50:00|1947.9|1941.9|1947.6|1941.6|1950|1944|1947.6|1941.6|14
1584035700000|2020-03-12 17:55:00|1947|1941|1948.9|1942.9|1949.1|1943.1|1947|1941|9
1584061200000|2020-03-13 01:00:00|1950.8|1939.5|1931.1|1925.1|1950.8|1939.5|1926.4|1920.4|33
1584061500000|2020-03-13 01:05:00|1931.4|1925.4|1930.9|1924.9|1932.1|1926.1|1925.9|1919.9|102
1584061800000|2020-03-13 01:10:00|1930.4|1924.4|1926.4|1920.4|1930.4|1924.4|1926.4|1920.4|34
1584062100000|2020-03-13 01:15:00|1926.1|1920.1|1924.6|1918.6|1926.1|1920.1|1923.1|1914|56
1584062400000|2020-03-13 01:20:00|1924.9|1918.9|1927.1|1921.1|1927.1|1921.1|1923.6|1917.6|40
1584062700000|2020-03-13 01:25:00|1926.9|1920.9|1925.6|1919.6|1927.9|1921.9|1925.1|1919.1|28
1584063000000|2020-03-13 01:30:00|1925.9|1919.9|1923.6|1917.6|1928.9|1922.9|1923.6|1917.6|55
1584063300000|2020-03-13 01:35:00|1923.4|1917.4|1922.1|1916.1|1925.4|1919.4|1921.6|1915.6|57
1584063600000|2020-03-13 01:40:00|1921.9|1915.9|1920.9|1914.9|1923.4|1917.4|1920.9|1914.9|56
1584063900000|2020-03-13 01:45:00|1921.1|1915.1|1927.1|1921.1|1927.1|1921.1|1919.9|1913.9|69
1584064200000|2020-03-13 01:50:00|1926.6|1920.6|1926.6|1920.6|1929.3|1922.4|1926.4|1920.4|28
1584064500000|2020-03-13 01:55:00|1927.9|1921.9|1926.6|1920.6|1929.1|1923.1|1922.9|1916.9|76
1584064800000|2020-03-13 02:00:00|1926.1|1920.1|1927.6|1921.6|1927.9|1921.9|1921.9|1915.9|83
1584065100000|2020-03-13 02:05:00|1927.4|1921.4|1926.9|1920.9|1929.9|1923.9|1925.1|1919.1|86
1584065400000|2020-03-13 02:10:00|1926.4|1920.4|1931.4|1925.4|1932.1|1926.1|1925.4|1919.4|83
1584065700000|2020-03-13 02:15:00|1931.6|1925.6|1938.4|1932.4|1938.4|1932.4|1931.6|1925.6|41
1584066000000|2020-03-13 02:20:00|1938.1|1932.1|1936.9|1930.9|1938.1|1932.1|1936.9|1930.9|9
1584066300000|2020-03-13 02:25:00|1936.4|1930.4|1935.6|1929.6|1937.6|1931.6|1934.9|1928.9|18
1584066600000|2020-03-13 02:30:00|1935.9|1929.9|1942.4|1936.4|1942.6|1936.6|1935.9|1929.9|71
1584066900000|2020-03-13 02:35:00|1942.1|1936.1|1939.4|1933.4|1942.1|1936.1|1939.4|1933.4|48
1584067200000|2020-03-13 02:40:00|1939.6|1933.6|1936.9|1930.9|1940.1|1934.1|1936.1|1930.1|103
1584067500000|2020-03-13 02:45:00|1936.6|1930.6|1939.9|1933.9|1939.9|1933.9|1936.6|1930.6|54
1584067800000|2020-03-13 02:50:00|1939.6|1933.6|1939.1|1933.1|1941.6|1935.6|1938.9|1932.9|45
1584068100000|2020-03-13 02:55:00|1939.4|1933.4|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|12
1584068400000|2020-03-13 03:00:00|1940.9|1934.9|1938.4|1932.4|1940.9|1934.9|1937.1|1931.1|44
1584068700000|2020-03-13 03:05:00|1937.9|1931.9|1935.1|1929.1|1937.9|1931.9|1934.6|1928.6|38
1584069000000|2020-03-13 03:10:00|1935.4|1929.4|1937.6|1931.6|1937.9|1931.9|1934.9|1928.9|15
1584069300000|2020-03-13 03:15:00|1937.4|1931.4|1936.9|1930.9|1937.6|1931.6|1936.9|1930.9|7
1584069600000|2020-03-13 03:20:00|1937.4|1931.4|1939.4|1933.4|1939.6|1933.6|1937.4|1931.4|58
1584069900000|2020-03-13 03:25:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1936.9|1930.9|95
1584070200000|2020-03-13 03:30:00|1938.9|1932.9|1937.6|1931.6|1938.9|1932.9|1937.6|1931.6|5
1584070500000|2020-03-13 03:35:00|1937.9|1931.9|1937.4|1931.4|1938.6|1932.6|1936.9|1930.9|15
1584070800000|2020-03-13 03:40:00|1936.9|1930.9|1937.6|1931.6|1937.6|1931.6|1936.6|1930.6|15
1584071100000|2020-03-13 03:45:00|1938.1|1932.1|1938.6|1932.6|1939.4|1933.4|1938.1|1932.1|6
1584071400000|2020-03-13 03:50:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1584072000000|2020-03-13 04:00:00|1937.9|1931.9|1936.4|1930.4|1938.6|1932.6|1936.4|1930.4|12
1584072300000|2020-03-13 04:05:00|1936.1|1930.1|1934.4|1928.4|1936.1|1930.1|1933.6|1927.6|15
1584072600000|2020-03-13 04:10:00|1935.6|1929.6|1934.6|1928.6|1935.6|1929.6|1934.4|1928.4|8
1584072900000|2020-03-13 04:15:00|1935.4|1929.4|1934.9|1928.9|1935.4|1929.4|1934.9|1928.9|4
1584073200000|2020-03-13 04:20:00|1935.1|1929.1|1938.4|1932.4|1938.4|1932.4|1934.9|1928.9|16
1584073500000|2020-03-13 04:25:00|1938.6|1932.6|1939.6|1933.6|1940.6|1934.6|1938.6|1932.6|15
1584073800000|2020-03-13 04:30:00|1939.9|1933.9|1942.1|1936.1|1942.1|1936.1|1939.9|1933.9|8
1584074100000|2020-03-13 04:35:00|1942.9|1936.9|1945.6|1939.6|1945.6|1939.6|1942.9|1936.9|6
1584074400000|2020-03-13 04:40:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1945.4|1939.4|7
1584074700000|2020-03-13 04:45:00|1946.4|1940.4|1945.9|1939.9|1947.4|1941.4|1945.9|1939.9|11
1584075000000|2020-03-13 04:50:00|1946.1|1940.1|1948.1|1942.1|1949.8|1943.1|1944.4|1938.4|29
1584075300000|2020-03-13 04:55:00|1946.9|1940.9|1947.6|1941.6|1948.8|1942.8|1945.9|1939.9|21
1584075600000|2020-03-13 05:00:00|1948.6|1942.6|1951.9|1945.9|1951.9|1945.9|1948.6|1942.6|16
1584075900000|2020-03-13 05:05:00|1952.9|1946.9|1954.6|1948.6|1955|1949|1948.6|1942.6|38
1584076200000|2020-03-13 05:10:00|1955.1|1949.1|1957.4|1951.4|1960.1|1954.1|1955.1|1949.1|40
1584076500000|2020-03-13 05:15:00|1956.9|1950.9|1970.1|1964.1|1975.6|1969.6|1955.4|1949.4|102
1584076800000|2020-03-13 05:20:00|1969.9|1963.9|1967.1|1961.1|1972.1|1966.1|1965.9|1959.9|55
1584077100000|2020-03-13 05:25:00|1965.9|1959.9|1966.9|1960.9|1967.1|1961.1|1962.6|1956.6|48
1584077400000|2020-03-13 05:30:00|1966.1|1960.1|1981.6|1975.6|1985.6|1979.6|1963.6|1957.6|213
1584077700000|2020-03-13 05:35:00|1981.4|1975.4|1972.1|1966.1|1981.4|1975.4|1972.1|1966.1|81
1584078000000|2020-03-13 05:40:00|1972.6|1966.6|1965.6|1959.6|1972.9|1966.9|1964.6|1957.8|150
1584078300000|2020-03-13 05:45:00|1965.9|1959.9|1963.6|1957.6|1967.4|1961.4|1960.9|1954.9|146
1584078600000|2020-03-13 05:50:00|1963.4|1957.4|1966.6|1960.6|1967.1|1961.1|1961.6|1955.6|99
1584078900000|2020-03-13 05:55:00|1966.4|1960.4|1965.1|1959.1|1966.9|1960.9|1962.4|1956.4|77
1584079200000|2020-03-13 06:00:00|1964.9|1958.9|1962.9|1956.9|1965.6|1959.6|1961.6|1955.6|79
1584079500000|2020-03-13 06:05:00|1962.6|1956.6|1962.6|1956.6|1965.1|1959.1|1961.4|1955.4|90
1584079800000|2020-03-13 06:10:00|1962.1|1956.1|1961.6|1955.6|1963.9|1957.9|1961.4|1955.4|67
1584080100000|2020-03-13 06:15:00|1962.1|1956.1|1963.9|1957.9|1965.1|1959.1|1961.1|1955.1|76
1584080400000|2020-03-13 06:20:00|1963.4|1957.4|1966.1|1960.1|1967.4|1961.4|1961.4|1955.4|66
1584080700000|2020-03-13 06:25:00|1967.4|1961.4|1971.6|1965.6|1972.1|1966.1|1966.9|1960.9|101
1584081000000|2020-03-13 06:30:00|1971.4|1965.4|1970.9|1964.9|1971.6|1965.6|1967.1|1961.1|90
1584081300000|2020-03-13 06:35:00|1971.1|1965.1|1967.4|1961.4|1971.4|1965.4|1967.4|1961.4|78
1584081600000|2020-03-13 06:40:00|1967.6|1961.6|1974.4|1968.4|1974.4|1968.4|1964.6|1958.6|64
1584081900000|2020-03-13 06:45:00|1974.1|1968.1|1970.4|1964.4|1974.1|1968.1|1968.4|1962.4|52
1584082200000|2020-03-13 06:50:00|1970.6|1964.6|1970.9|1964.9|1972.4|1966.4|1970.4|1964.4|20
1584082500000|2020-03-13 06:55:00|1970.6|1964.6|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|15
1584082800000|2020-03-13 07:00:00|1970.4|1964.4|1971.4|1965.4|1971.4|1965.4|1968.6|1962.6|15
1584083100000|2020-03-13 07:05:00|1971.6|1965.6|1974.1|1968.1|1974.1|1968.1|1971.4|1965.4|13
1584083400000|2020-03-13 07:10:00|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|4
1584083700000|2020-03-13 07:15:00|1972.9|1966.9|1974.1|1968.1|1975.4|1969.4|1972.9|1966.9|8
1584084000000|2020-03-13 07:20:00|1973.6|1967.6|1972.4|1966.4|1975.6|1969.6|1972.4|1966.4|15
1584084300000|2020-03-13 07:25:00|1971.4|1965.4|1972.9|1966.9|1972.9|1966.9|1971.4|1965.4|19
1584084600000|2020-03-13 07:30:00|1972.4|1966.4|1976.6|1970.6|1977|1971|1972.4|1966.4|38
1584084900000|2020-03-13 07:35:00|1976.9|1970.9|1986.4|1980.4|1986.9|1980.9|1976.9|1970.9|40
1584085200000|2020-03-13 07:40:00|1986.6|1980.6|1992.1|1986.1|1992.1|1986.1|1985.9|1979.9|58
1584085500000|2020-03-13 07:45:00|1991.4|1985.4|1997.4|1991.4|1997.4|1991.4|1991.4|1985.4|71
1584085800000|2020-03-13 07:50:00|1997.9|1991.9|1998.1|1992.1|2004.1|1998.1|1996.6|1990.6|86
1584086100000|2020-03-13 07:55:00|1998.6|1992.6|2011.1|2005.1|2012.6|2006.6|1998.4|1992.4|153
1584086400000|2020-03-13 08:00:00|2011.6|2005.6|2015.1|2009.1|2017.4|2011.4|2009.4|2003.4|139
1584086700000|2020-03-13 08:05:00|2014.1|2008.1|2007.4|2001.4|2015.3|2008.6|2007.1|2001.1|121
1584087000000|2020-03-13 08:10:00|2007.6|2001.6|2017.9|2011.9|2019.1|2013.1|2007.6|2001.6|75
1584087300000|2020-03-13 08:15:00|2016.9|2010.9|2019.9|2013.9|2022.1|2016.1|2016.4|2010.4|80
1584087600000|2020-03-13 08:20:00|2020.1|2014.1|2024.6|2018.6|2030.9|2024.9|2020.1|2014.1|67
1584087900000|2020-03-13 08:25:00|2025|2019|2019.1|2013.1|2025.1|2019.1|2019.1|2013.1|79
1584088200000|2020-03-13 08:30:00|2018.9|2012.9|2018.4|2012.4|2022.5|2015.4|2015.6|2009.6|115
1584088500000|2020-03-13 08:35:00|2018.1|2012.1|2019.4|2013.4|2023.1|2017.1|2018.1|2012.1|73
1584088800000|2020-03-13 08:40:00|2019.1|2013.1|2018.1|2012.1|2019.1|2013.1|2014.9|2008.9|53
1584089100000|2020-03-13 08:45:00|2017.9|2011.9|2011.9|2005.9|2018.1|2012.1|2011.9|2005.9|58
1584089400000|2020-03-13 08:50:00|2011.6|2005.6|2010.1|2004.1|2016.9|2010.9|2010.1|2004.1|63
1584089700000|2020-03-13 08:55:00|2010.4|2004.4|2009.4|2003.4|2020.4|2014.4|2009.1|2003.1|79
1584090000000|2020-03-13 09:00:00|2009.9|2003.9|2015.4|2009.4|2016.4|2010.4|2007.9|2001.9|108
1584090300000|2020-03-13 09:05:00|2015.1|2009.1|2017.4|2011.4|2020.1|2014.1|2015.1|2009.1|85
1584090600000|2020-03-13 09:10:00|2017.9|2011.9|2018.9|2012.9|2021.1|2015.1|2017.1|2011.1|41
1584090900000|2020-03-13 09:15:00|2019.1|2013.1|2012.4|2006.4|2019.4|2013.4|2011.6|2005.6|83
1584091200000|2020-03-13 09:20:00|2012.1|2006.1|2016.4|2010.4|2017.1|2011.1|2010.9|2004.9|50
1584091500000|2020-03-13 09:25:00|2016.9|2010.9|2020.6|2014.6|2022.1|2016.1|2016.9|2010.9|52
1584091800000|2020-03-13 09:30:00|2021.4|2015.4|2019.1|2013.1|2022.4|2016.4|2019.1|2013.1|91
1584092100000|2020-03-13 09:35:00|2018.9|2012.9|2018.4|2012.4|2023.9|2017.9|2018.1|2012.1|85
1584092400000|2020-03-13 09:40:00|2018.6|2012.6|2024.1|2018.1|2024.9|2018.9|2018.6|2012.6|70
1584092700000|2020-03-13 09:45:00|2024.6|2018.6|2027.1|2021.1|2027.6|2021.6|2024.6|2018.6|44
1584093000000|2020-03-13 09:50:00|2027.4|2021.4|2030.6|2024.6|2031.1|2025.1|2027.1|2021.1|39
1584093300000|2020-03-13 09:55:00|2031.1|2025.1|2026.4|2020.4|2032.6|2026.6|2024.1|2018.1|72
1584093600000|2020-03-13 10:00:00|2026.6|2020.6|2033.6|2027.6|2034|2028|2026.6|2020.6|67
1584093900000|2020-03-13 10:05:00|2033.9|2027.9|2037.4|2031.4|2040.1|2034.1|2032.9|2026.9|83
1584094200000|2020-03-13 10:10:00|2037.1|2031.1|2038.1|2032.1|2039.4|2033.4|2036.4|2030.4|49
1584094500000|2020-03-13 10:15:00|2036.9|2030.9|2040.4|2034.4|2041.6|2035.6|2036.9|2030.9|51
1584094800000|2020-03-13 10:20:00|2040.6|2034.6|2035.4|2029.4|2041.6|2035.6|2034.4|2028.4|79
1584095100000|2020-03-13 10:25:00|2034.9|2028.9|2040.6|2034.6|2041.4|2035.4|2032.4|2026.4|48
1584095400000|2020-03-13 10:30:00|2040.4|2034.4|2039.1|2033.1|2046|2040|2036.9|2030.9|74
1584095700000|2020-03-13 10:35:00|2038.9|2032.9|2041.1|2035.1|2042.4|2036.4|2038.9|2032.9|35
1584096000000|2020-03-13 10:40:00|2041.6|2035.6|2034.4|2028.4|2041.6|2035.6|2034.1|2028.1|60
1584096300000|2020-03-13 10:45:00|2034.6|2028.6|2024.9|2018.9|2036.1|2030.1|2024.4|2018.4|62
1584096600000|2020-03-13 10:50:00|2025.1|2019.1|2024.9|2018.9|2029.1|2023.1|2023.9|2017.9|58
1584096900000|2020-03-13 10:55:00|2025.4|2019.4|2020.1|2014.1|2025.4|2019.4|2017.1|2011.1|45
1584097200000|2020-03-13 11:00:00|2020.6|2014.6|2011.1|2005.1|2021.1|2015.1|2001.4|1995.4|106
1584097500000|2020-03-13 11:05:00|2010.9|2004.9|2009.4|2003.4|2011.1|2005.1|2005.9|1999.9|53
1584097800000|2020-03-13 11:10:00|2008.9|2002.9|2008.4|2002.4|2009.1|2003.1|2005.4|1999.4|39
1584098100000|2020-03-13 11:15:00|2008.6|2002.6|2004.6|1998.6|2010.6|2004.6|2004.6|1998.6|59
1584098400000|2020-03-13 11:20:00|2004.4|1998.4|2007.1|2001.1|2010.4|2004.4|2004.1|1998.1|45
1584098700000|2020-03-13 11:25:00|2006.9|2000.9|2010.4|2004.4|2011.1|2005.1|2006.6|2000.6|45
1584099000000|2020-03-13 11:30:00|2010.1|2004.1|2012.1|2006.1|2012.4|2006.4|2007.9|2001.9|49
1584099300000|2020-03-13 11:35:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2008.9|2002.9|58
1584099600000|2020-03-13 11:40:00|2011.9|2005.9|2015.4|2009.4|2016.6|2010.6|2011.9|2005.9|68
1584099900000|2020-03-13 11:45:00|2015.1|2009.1|2017.1|2011.1|2020.1|2014.1|2014.1|2008.1|57
1584100200000|2020-03-13 11:50:00|2017.4|2011.4|2017.4|2011.4|2020.1|2014.1|2016.9|2010.9|56
1584100500000|2020-03-13 11:55:00|2017.1|2011.1|2010.6|2004.6|2017.1|2011.1|2009.9|2003.9|35
1584100800000|2020-03-13 12:00:00|2010.4|2004.4|2005.9|1999.9|2010.4|2004.4|2005.4|1999.4|38
1584101100000|2020-03-13 12:05:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|36
1584101400000|2020-03-13 12:10:00|2006.4|2000.4|2008.4|2002.4|2009.1|2003.1|2006.1|2000.1|37
1584101700000|2020-03-13 12:15:00|2008.1|2002.1|2007.1|2001.1|2009.6|2003.6|2006.6|2000.6|29
1584102000000|2020-03-13 12:20:00|2006.6|2000.6|2009.1|2003.1|2009.6|2003.6|2006.1|2000.1|36
1584102300000|2020-03-13 12:25:00|2008.6|2002.6|2009.9|2003.9|2010.1|2004.1|2007.1|2001.1|29
1584102600000|2020-03-13 12:30:00|2008.6|2002.6|2006.9|2000.9|2009.9|2003.9|2006.6|2000.6|58
1584102900000|2020-03-13 12:35:00|2006.6|2000.6|2005.6|1999.6|2007.6|2001.6|2005.6|1999.6|30
1584103200000|2020-03-13 12:40:00|2005.4|1999.4|2004.6|1998.6|2006.4|2000.4|2003.6|1997.6|41
1584103500000|2020-03-13 12:45:00|2004.4|1998.4|2007.4|2001.4|2007.4|2001.4|2003.1|1997.1|73
1584103800000|2020-03-13 12:50:00|2007.1|2001.1|2003.6|1997.6|2008.1|2002.1|2003.4|1997.4|81
1584104100000|2020-03-13 12:55:00|2003.9|1997.9|2003.6|1997.6|2007.9|2001.9|2003.1|1997.1|110
1584104400000|2020-03-13 13:00:00|2004.4|1998.4|1999.6|1993.6|2004.6|1998.6|1997.4|1991.4|69
1584104700000|2020-03-13 13:05:00|1999.9|1993.9|1992.1|1986.1|2001.9|1995.9|1987.4|1981.4|91
1584105000000|2020-03-13 13:10:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1989.1|1983.1|65
1584105300000|2020-03-13 13:15:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1986.1|1980.1|47
1584105600000|2020-03-13 13:20:00|1989.9|1983.9|1981.6|1975.6|1989.9|1983.9|1981.4|1975.4|58
1584105900000|2020-03-13 13:25:00|1981.4|1975.4|1983.4|1977.4|1984.6|1978.6|1980.9|1974.9|73
1584106200000|2020-03-13 13:30:00|1984.4|1978.4|1981.4|1975.4|1986.1|1980.1|1980.9|1974.9|78
1584106500000|2020-03-13 13:35:00|1981.1|1975.1|1975.4|1969.4|1982.1|1976.1|1969.4|1963.4|115
1584106800000|2020-03-13 13:40:00|1975.1|1969.1|1970.1|1964.1|1975.4|1969.4|1966.9|1960.9|68
1584107100000|2020-03-13 13:45:00|1969.6|1963.6|1969.6|1963.6|1973.4|1967.4|1969.6|1963.6|56
1584107400000|2020-03-13 13:50:00|1970.6|1964.6|1975.6|1969.6|1975.9|1969.9|1966.9|1960.9|84
1584107700000|2020-03-13 13:55:00|1975.4|1969.4|1971.1|1965.1|1975.4|1969.4|1970.1|1964.1|51
1584108000000|2020-03-13 14:00:00|1970.9|1964.9|1969.6|1963.6|1972.6|1966.6|1969.1|1963.1|69
1584108300000|2020-03-13 14:05:00|1969.1|1963.1|1971.6|1965.6|1974.1|1968.1|1968.1|1962.1|54
1584108600000|2020-03-13 14:10:00|1971.1|1965.1|1972.6|1966.6|1973.1|1967.1|1968.4|1962.4|60
1584108900000|2020-03-13 14:15:00|1972.4|1966.4|1979.1|1973.1|1980.9|1974.9|1970.4|1964.4|59
1584109200000|2020-03-13 14:20:00|1979.9|1973.9|1980.1|1974.1|1981|1975|1976.4|1970.4|53
1584109500000|2020-03-13 14:25:00|1980.4|1974.4|1982.9|1976.9|1984.4|1978.4|1978.9|1972.9|44
1584109800000|2020-03-13 14:30:00|1982.4|1976.4|1972.1|1966.1|1982.9|1976.9|1971.1|1965.1|70
1584110100000|2020-03-13 14:35:00|1971.9|1965.9|1967.1|1961.1|1972.6|1966.6|1966.6|1960.6|49
1584110400000|2020-03-13 14:40:00|1966.9|1960.9|1962.9|1956.9|1966.9|1960.9|1962.3|1956.3|79
1584110700000|2020-03-13 14:45:00|1961.6|1955.6|1962.4|1956.4|1963.4|1957.4|1960.1|1954.1|53
1584111000000|2020-03-13 14:50:00|1962.1|1956.1|1966.4|1960.4|1966.4|1960.4|1960.1|1954.1|78
1584111300000|2020-03-13 14:55:00|1965.9|1959.9|1964.4|1958.4|1965.9|1959.9|1960.4|1954.4|54
1584111600000|2020-03-13 15:00:00|1963.6|1957.6|1959.1|1953.1|1964.9|1958.9|1957.9|1951.9|103
1584111900000|2020-03-13 15:05:00|1958.9|1952.9|1961.4|1955.4|1962.1|1956.1|1956.4|1950.4|71
1584112200000|2020-03-13 15:10:00|1961.1|1955.1|1958.1|1952.1|1961.1|1955.1|1955.9|1949.9|62
1584112500000|2020-03-13 15:15:00|1957.9|1951.9|1955.1|1949.1|1958.6|1952.6|1954.4|1948.4|57
1584112800000|2020-03-13 15:20:00|1954.9|1948.9|1955.9|1949.9|1958.6|1952.6|1953.1|1947.1|99
1584113100000|2020-03-13 15:25:00|1955.4|1949.4|1954.4|1948.4|1957.9|1951.9|1954.4|1948.4|46
1584113400000|2020-03-13 15:30:00|1954.1|1948.1|1954.9|1948.9|1956.1|1950.1|1952.9|1946.9|58
1584113700000|2020-03-13 15:35:00|1955.1|1949.1|1954.9|1948.9|1956.6|1950.6|1953.6|1947.6|59
1584114000000|2020-03-13 15:40:00|1954.6|1948.6|1953.1|1947.1|1955.4|1949.4|1953.1|1947.1|63
1584114300000|2020-03-13 15:45:00|1953.4|1947.4|1956|1950|1957.4|1951.4|1953.1|1947.1|75
1584114600000|2020-03-13 15:50:00|1956.3|1950.3|1969.9|1963.9|1972.1|1966.1|1956.1|1950.1|109
1584114900000|2020-03-13 15:55:00|1969.1|1963.1|1981.6|1975.6|1984.4|1978.4|1968.9|1956.5|215
1584115200000|2020-03-13 16:00:00|1982.1|1976.1|1973.4|1967.4|1983.5|1976.1|1973.1|1967.1|82
1584115500000|2020-03-13 16:05:00|1973.9|1967.9|1972.4|1966.4|1974.4|1968.4|1969.1|1963.1|78
1584115800000|2020-03-13 16:10:00|1972.1|1966.1|1966.9|1960.9|1972.1|1966.1|1965.6|1959.6|46
1584116100000|2020-03-13 16:15:00|1966.6|1960.6|1971.4|1965.4|1971.6|1965.6|1966.6|1960.6|56
1584116400000|2020-03-13 16:20:00|1971.1|1965.1|1967.4|1961.4|1971.6|1965.6|1967.4|1961.4|44
1584116700000|2020-03-13 16:25:00|1967.1|1961.1|1970.6|1964.6|1971.1|1965.1|1966.9|1960.9|38
1584117000000|2020-03-13 16:30:00|1970.4|1964.4|1976.8|1970.8|1978.9|1972.9|1969.9|1963.9|40
1584117300000|2020-03-13 16:35:00|1975.6|1969.6|1974.4|1968.4|1975.6|1969.6|1971.1|1965.1|29
1584117600000|2020-03-13 16:40:00|1974.6|1968.6|1974.4|1968.4|1975.6|1969.6|1974.1|1968.1|13
1584117900000|2020-03-13 16:45:00|1974.9|1968.9|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|11
1584118200000|2020-03-13 16:50:00|1976.9|1970.9|1979.4|1973.4|1979.4|1973.4|1976.9|1970.9|17
1584118500000|2020-03-13 16:55:00|1979.1|1973.1|1977|1971|1979.1|1973.1|1975.5|1969.5|18
1584118800000|2020-03-13 17:00:00|1977.3|1971.3|1977.3|1971.3|1978.5|1972.5|1976.4|1970.4|18
1584119100000|2020-03-13 17:05:00|1977.5|1971.5|1979.3|1973.3|1979.4|1973.4|1977.5|1971.5|25
1584119400000|2020-03-13 17:10:00|1979|1973|1981.1|1975.1|1981.6|1975.6|1979|1973|15
1584119700000|2020-03-13 17:15:00|1981.4|1975.4|1980.5|1974.5|1981.4|1975.4|1976.9|1969.8|27
1584120000000|2020-03-13 17:20:00|1980.8|1974.8|1984.5|1978.5|1984.8|1978.8|1980.8|1974.8|21
1584120300000|2020-03-13 17:25:00|1984.3|1978.3|1987.5|1981.5|1987.5|1981.5|1983.9|1977.9|12
1584120600000|2020-03-13 17:30:00|1987.3|1981.3|1985.3|1979.3|1987.3|1981.3|1983.5|1977.5|20
1584120900000|2020-03-13 17:35:00|1985|1979|1988.3|1982.3|1988.3|1982.3|1985|1979|17
1584121200000|2020-03-13 17:40:00|1988.5|1982.5|1988|1982|1990.3|1984.3|1986.8|1980.8|29
1584121500000|2020-03-13 17:45:00|1988.4|1982.4|1991|1985|1991.6|1985.6|1987.1|1981.1|42
1584121800000|2020-03-13 17:50:00|1990.8|1984.8|1989.8|1983.8|1990.8|1984.8|1989|1983|13
1584122100000|2020-03-13 17:55:00|1989.3|1983.3|1991.9|1985.9|1992|1986|1989.3|1983.3|11
1584320400000|2020-03-16 01:00:00|1988.5|1977.3|1975.8|1967.8|1988.5|1977.3|1971.9|1965.9|73
1584320700000|2020-03-16 01:05:00|1974.4|1968.4|1973.6|1967.6|1976.3|1969.3|1972.4|1965.3|33
1584321000000|2020-03-16 01:10:00|1973.4|1967.4|1970.9|1964.9|1973.4|1967.4|1965.9|1959.9|54
1584321300000|2020-03-16 01:15:00|1970.6|1964.6|1969.4|1963.4|1972.6|1966.6|1966.6|1960.6|144
1584321600000|2020-03-16 01:20:00|1969.6|1963.6|1968.6|1962.6|1971.9|1965.9|1968.6|1962.6|109
1584321900000|2020-03-16 01:25:00|1968.9|1962.9|1968.4|1962.4|1969.9|1963.9|1966.9|1960.9|101
1584322200000|2020-03-16 01:30:00|1967.9|1961.9|1967.6|1961.6|1970.1|1964.1|1967.6|1961.6|60
1584322500000|2020-03-16 01:35:00|1966.6|1960.6|1965.6|1959.6|1967.6|1961.6|1963.9|1957.9|48
1584322800000|2020-03-16 01:40:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1961.6|1955.6|71
1584323100000|2020-03-16 01:45:00|1963.9|1957.9|1966.6|1960.6|1967.5|1961.5|1963.1|1957.1|53
1584323400000|2020-03-16 01:50:00|1966.8|1960.8|1968.9|1962.9|1969.4|1963.4|1965.9|1959.9|44
1584323700000|2020-03-16 01:55:00|1969.1|1963.1|1971.1|1965.1|1972.4|1966.4|1968.9|1962.9|51
1584324000000|2020-03-16 02:00:00|1971.9|1965.9|1974.6|1968.6|1974.8|1968.8|1969.6|1963.6|82
1584324300000|2020-03-16 02:05:00|1974.9|1968.9|1975.6|1969.6|1977.4|1971.4|1974.4|1968.4|66
1584324600000|2020-03-16 02:10:00|1974.6|1968.6|1974.6|1968.6|1975.4|1969.4|1973.9|1967.9|24
1584324900000|2020-03-16 02:15:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1584325800000|2020-03-16 02:30:00|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1973.1|1967.1|15
1584326100000|2020-03-16 02:35:00|1974.6|1968.6|1977.1|1971.1|1977.1|1971.1|1974.6|1968.6|9
1584326400000|2020-03-16 02:40:00|1976.9|1970.9|1975.6|1969.6|1977.9|1971.9|1975.6|1969.6|16
1584326700000|2020-03-16 02:45:00|1975.9|1969.9|1977.4|1971.4|1977.4|1971.4|1975.9|1969.9|5
1584327000000|2020-03-16 02:50:00|1977.1|1971.1|1977.6|1971.6|1978.6|1972.6|1977.1|1971.1|11
1584327300000|2020-03-16 02:55:00|1977.9|1971.9|1978.6|1972.6|1979.1|1973.1|1977.6|1971.6|13
1584327600000|2020-03-16 03:00:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|21
1584327900000|2020-03-16 03:05:00|1978.6|1972.6|1978.6|1972.6|1980.1|1974.1|1978.4|1972.4|15
1584328200000|2020-03-16 03:10:00|1978.9|1972.9|1978.6|1972.6|1979.4|1973.4|1977.6|1971.6|29
1584328500000|2020-03-16 03:15:00|1978.1|1972.1|1975.9|1969.9|1979.1|1973.1|1975.9|1969.9|23
1584328800000|2020-03-16 03:20:00|1975.6|1969.6|1969.9|1963.9|1975.6|1969.6|1968.9|1962.9|36
1584329100000|2020-03-16 03:25:00|1969.1|1963.1|1971.1|1965.1|1971.4|1965.4|1969.1|1963.1|9
1584329400000|2020-03-16 03:30:00|1971.4|1965.4|1968.9|1962.9|1971.9|1965.9|1968.9|1962.9|16
1584329700000|2020-03-16 03:35:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1969.1|1963.1|3
1584330000000|2020-03-16 03:40:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1968.6|1962.6|12
1584330300000|2020-03-16 03:45:00|1969.6|1963.6|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|15
1584330600000|2020-03-16 03:50:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1970.4|1964.4|6
1584330900000|2020-03-16 03:55:00|1971.1|1965.1|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|4
1584331200000|2020-03-16 04:00:00|1971.6|1965.6|1968.4|1962.4|1971.9|1965.9|1968.4|1962.4|9
1584331500000|2020-03-16 04:05:00|1968.1|1962.1|1968.4|1962.4|1969.9|1963.9|1967.6|1961.6|16
1584331800000|2020-03-16 04:10:00|1968.9|1962.9|1968.4|1962.4|1968.9|1962.9|1968.4|1962.4|7
1584332100000|2020-03-16 04:15:00|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1968.1|1962.1|3
1584332400000|2020-03-16 04:20:00|1968.4|1962.4|1970.4|1964.4|1970.4|1964.4|1968.1|1962.1|7
1584332700000|2020-03-16 04:25:00|1970.1|1964.1|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|6
1584333000000|2020-03-16 04:30:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1584333300000|2020-03-16 04:35:00|1969.1|1963.1|1968.9|1962.9|1969.4|1963.4|1968.6|1962.6|10
1584333600000|2020-03-16 04:40:00|1969.4|1963.4|1969.6|1963.6|1970.4|1964.4|1968.9|1962.9|6
1584333900000|2020-03-16 04:45:00|1969.4|1963.4|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|4
1584334200000|2020-03-16 04:50:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1584334500000|2020-03-16 04:55:00|1968.6|1962.6|1968.4|1962.4|1968.6|1962.6|1968.4|1962.4|2
1584334800000|2020-03-16 05:00:00|1968.1|1962.1|1965.6|1959.6|1968.1|1962.1|1965.4|1959.4|22
1584335100000|2020-03-16 05:05:00|1965.4|1959.4|1967.4|1961.4|1967.4|1961.4|1964.1|1957|18
1584335400000|2020-03-16 05:10:00|1967.9|1961.9|1968.6|1962.6|1970.4|1964.4|1967.9|1961.9|30
1584335700000|2020-03-16 05:15:00|1968.4|1962.4|1964.1|1958.1|1968.4|1962.4|1961.9|1955.9|22
1584336000000|2020-03-16 05:20:00|1964.4|1958.4|1963.9|1957.9|1964.4|1958.4|1963.9|1957.9|2
1584336300000|2020-03-16 05:25:00|1962.6|1956.6|1966.9|1960.9|1967.1|1961.1|1962.4|1956.4|11
1584336600000|2020-03-16 05:30:00|1967.1|1961.1|1965.9|1959.9|1967.1|1961.1|1963.6|1957.6|26
1584336900000|2020-03-16 05:35:00|1965.6|1959.6|1965.9|1959.9|1966.1|1960.1|1962.6|1956.6|22
1584337200000|2020-03-16 05:40:00|1964.6|1958.6|1965.1|1959.1|1967.4|1961.4|1962.1|1956.1|26
1584337500000|2020-03-16 05:45:00|1964.9|1958.9|1959.1|1953.1|1964.9|1958.9|1959.1|1953.1|54
1584337800000|2020-03-16 05:50:00|1958.6|1952.6|1955.1|1949.1|1958.6|1952.6|1954.6|1948.6|41
1584338100000|2020-03-16 05:55:00|1954.9|1948.9|1955.6|1949.6|1955.6|1949.6|1954.6|1948.6|30
1584338400000|2020-03-16 06:00:00|1955.4|1949.4|1953.4|1947.4|1956.6|1950.6|1953.1|1947.1|44
1584338700000|2020-03-16 06:05:00|1953.9|1947.9|1953.4|1947.4|1954.9|1948.9|1953.4|1947.4|51
1584339000000|2020-03-16 06:10:00|1953.6|1947.6|1955.9|1949.9|1957.1|1951.1|1953.4|1947.4|41
1584339300000|2020-03-16 06:15:00|1955.4|1949.4|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|14
1584339600000|2020-03-16 06:20:00|1954.4|1948.4|1957.4|1951.4|1958.1|1952.1|1954.4|1948.4|14
1584339900000|2020-03-16 06:25:00|1957.1|1951.1|1956.4|1950.4|1957.1|1951.1|1955.1|1949.1|8
1584340200000|2020-03-16 06:30:00|1955.9|1949.9|1955.1|1949.1|1955.9|1949.9|1953.4|1947.4|33
1584340500000|2020-03-16 06:35:00|1954.6|1948.6|1954.4|1948.4|1957.4|1951.4|1954.1|1948.1|34
1584340800000|2020-03-16 06:40:00|1954.1|1948.1|1954.6|1948.6|1954.9|1948.9|1950.6|1944.6|69
1584341100000|2020-03-16 06:45:00|1954.1|1948.1|1956.9|1950.9|1957.1|1951.1|1953.6|1947.6|40
1584341400000|2020-03-16 06:50:00|1956.4|1950.4|1953.4|1947.4|1957.1|1951.1|1953.1|1947.1|42
1584341700000|2020-03-16 06:55:00|1953.6|1947.6|1957.1|1951.1|1957.4|1951.4|1953.1|1947.1|52
1584342000000|2020-03-16 07:00:00|1957.6|1951.6|1954.9|1948.9|1958.1|1952.1|1954.6|1948.6|21
1584342300000|2020-03-16 07:05:00|1954.6|1948.6|1954.6|1948.6|1955.6|1949.6|1954.6|1948.6|9
1584342600000|2020-03-16 07:10:00|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1953.4|1947.4|12
1584342900000|2020-03-16 07:15:00|1953.6|1947.6|1953.4|1947.4|1955.6|1949.6|1953.4|1947.4|25
1584343200000|2020-03-16 07:20:00|1953.9|1947.9|1956.9|1950.9|1957.1|1951.1|1953.9|1947.9|25
1584343500000|2020-03-16 07:25:00|1956.6|1950.6|1956.4|1950.4|1957.9|1951.9|1956.4|1950.4|17
1584343800000|2020-03-16 07:30:00|1956.6|1950.6|1957.1|1951.1|1957.4|1951.4|1956.6|1950.6|11
1584344100000|2020-03-16 07:35:00|1956.9|1950.9|1963.6|1957.6|1963.6|1957.6|1956.9|1950.9|18
1584344400000|2020-03-16 07:40:00|1964.1|1958.1|1964.4|1958.4|1966.6|1960.6|1964.1|1958.1|26
1584344700000|2020-03-16 07:45:00|1963.4|1957.4|1961.4|1955.4|1963.4|1957.4|1959.9|1953.9|15
1584345000000|2020-03-16 07:50:00|1961.6|1955.6|1959.4|1953.4|1961.6|1955.6|1957.4|1951.4|23
1584345300000|2020-03-16 07:55:00|1959.1|1953.1|1965.6|1959.6|1966.1|1960.1|1958.3|1952.3|66
1584345600000|2020-03-16 08:00:00|1965.9|1959.9|1960.9|1954.9|1966.1|1960.1|1957.6|1951.6|43
1584345900000|2020-03-16 08:05:00|1961.1|1955.1|1967.6|1961.6|1971.4|1965.4|1961.1|1955.1|33
1584346200000|2020-03-16 08:10:00|1967.9|1961.9|1970.4|1964.4|1974.6|1968.6|1967.6|1961.6|60
1584346500000|2020-03-16 08:15:00|1969.6|1963.6|1968.6|1962.6|1970.9|1964.9|1965.6|1959.6|40
1584346800000|2020-03-16 08:20:00|1968.4|1962.4|1967.4|1961.4|1968.4|1962.4|1965.6|1959.6|48
1584347100000|2020-03-16 08:25:00|1967.1|1961.1|1964.9|1958.9|1967.4|1961.4|1964.6|1958.6|32
1584347400000|2020-03-16 08:30:00|1965.1|1959.1|1964.4|1958.4|1966.4|1960.4|1964.4|1958.4|34
1584347700000|2020-03-16 08:35:00|1964.1|1958.1|1963.9|1957.9|1965.4|1959.4|1961.6|1955.6|53
1584348000000|2020-03-16 08:40:00|1963.4|1957.4|1965.9|1959.9|1965.9|1959.9|1961.9|1955.9|37
1584348300000|2020-03-16 08:45:00|1966.1|1960.1|1963.6|1957.6|1966.4|1960.4|1962.6|1956.6|32
1584348600000|2020-03-16 08:50:00|1963.1|1957.1|1960.6|1954.6|1963.1|1957.1|1959.1|1953.1|37
1584348900000|2020-03-16 08:55:00|1960.1|1954.1|1959.4|1953.4|1960.1|1954.1|1958.1|1952.1|11
1584349200000|2020-03-16 09:00:00|1959.1|1953.1|1957.6|1951.6|1960.1|1954.1|1957.1|1951.1|50
1584349500000|2020-03-16 09:05:00|1957.4|1951.4|1957.6|1951.6|1958.6|1952.6|1957.1|1951.1|33
1584349800000|2020-03-16 09:10:00|1957.4|1951.4|1960.1|1954.1|1960.4|1954.4|1957.1|1951.1|19
1584350100000|2020-03-16 09:15:00|1959.4|1953.4|1956.4|1950.4|1959.4|1953.4|1956.4|1950.4|24
1584350400000|2020-03-16 09:20:00|1955.4|1949.4|1953.4|1947.4|1955.6|1949.6|1953.4|1947.4|48
1584350700000|2020-03-16 09:25:00|1953.9|1947.9|1954.1|1948.1|1955.1|1949.1|1953.6|1947.6|21
1584351000000|2020-03-16 09:30:00|1953.9|1947.9|1954.4|1948.4|1954.9|1948.9|1952.9|1946.9|54
1584351300000|2020-03-16 09:35:00|1954.1|1948.1|1954.4|1948.4|1954.9|1948.9|1953.1|1947.1|32
1584351600000|2020-03-16 09:40:00|1954.6|1948.6|1955.4|1949.4|1957.1|1951.1|1954.4|1948.4|42
1584351900000|2020-03-16 09:45:00|1955.6|1949.6|1954.9|1948.9|1956.9|1950.9|1954.1|1948.1|47
1584352200000|2020-03-16 09:50:00|1954.6|1948.6|1956.1|1950.1|1960.6|1954.6|1953.1|1947.1|64
1584352500000|2020-03-16 09:55:00|1956.4|1950.4|1957.1|1951.1|1959.4|1953.4|1956.1|1950.1|45
1584352800000|2020-03-16 10:00:00|1956.6|1950.6|1959.6|1953.6|1961.1|1955.1|1956.6|1950.6|32
1584353100000|2020-03-16 10:05:00|1960.1|1954.1|1960.6|1954.6|1962.6|1956.6|1959.9|1953.9|30
1584353400000|2020-03-16 10:10:00|1960.9|1954.9|1961.4|1955.4|1962.1|1956.1|1958.9|1952.9|37
1584353700000|2020-03-16 10:15:00|1961.1|1955.1|1955.9|1949.9|1961.1|1955.1|1955.9|1949.9|48
1584354000000|2020-03-16 10:20:00|1955.4|1949.4|1954.9|1948.9|1957.1|1951.1|1954.9|1948.9|55
1584354300000|2020-03-16 10:25:00|1954.6|1948.6|1954.9|1948.9|1956.6|1950.6|1953.6|1947.6|46
1584354600000|2020-03-16 10:30:00|1955.1|1949.1|1956.9|1950.9|1957.6|1951.6|1954.4|1948.4|42
1584354900000|2020-03-16 10:35:00|1956.6|1950.6|1957.4|1951.4|1958.1|1952.1|1956.1|1950.1|53
1584355200000|2020-03-16 10:40:00|1957.6|1951.6|1959.6|1953.6|1960.4|1954.4|1956.6|1950.6|46
1584355500000|2020-03-16 10:45:00|1959.9|1953.9|1960.9|1954.9|1962.1|1956.1|1959.4|1953.4|60
1584355800000|2020-03-16 10:50:00|1960.6|1954.6|1964.6|1958.6|1964.6|1958.6|1960.4|1954.4|68
1584356100000|2020-03-16 10:55:00|1964.1|1958.1|1961.1|1955.1|1964.6|1958.6|1957.1|1951.1|72
1584356400000|2020-03-16 11:00:00|1960.6|1954.6|1960.4|1954.4|1964.6|1958.6|1958.1|1952.1|92
1584356700000|2020-03-16 11:05:00|1959.9|1953.9|1958.1|1952.1|1962.1|1956.1|1957.6|1951.6|42
1584357000000|2020-03-16 11:10:00|1958.4|1952.4|1954.4|1948.4|1958.6|1952.6|1953.9|1947.9|50
1584357300000|2020-03-16 11:15:00|1954.6|1948.6|1954.9|1948.9|1955.6|1949.6|1953.4|1947.4|22
1584357600000|2020-03-16 11:20:00|1954.6|1948.6|1955.6|1949.6|1956.6|1950.6|1954.6|1948.6|23
1584357900000|2020-03-16 11:25:00|1955.1|1949.1|1954.6|1948.6|1956.1|1950.1|1953.4|1947.4|32
1584358200000|2020-03-16 11:30:00|1954.4|1948.4|1955.1|1949.1|1957.4|1951.4|1952.9|1946.9|59
1584358500000|2020-03-16 11:35:00|1954.6|1948.6|1954.4|1948.4|1955.4|1949.4|1953.1|1947.1|44
1584358800000|2020-03-16 11:40:00|1953.9|1947.9|1953.6|1947.6|1957.4|1951.4|1953.4|1947.4|80
1584359100000|2020-03-16 11:45:00|1953.4|1947.4|1956.1|1950.1|1957.4|1951.4|1953.1|1947.1|54
1584359400000|2020-03-16 11:50:00|1955.9|1949.9|1955.6|1949.6|1957.4|1951.4|1953.1|1947.1|41
1584359700000|2020-03-16 11:55:00|1955.9|1949.9|1953.6|1947.6|1956.6|1950.6|1953.6|1947.6|29
1584360000000|2020-03-16 12:00:00|1953.4|1947.4|1958.9|1952.9|1960.4|1954.4|1953.4|1947.4|37
1584360300000|2020-03-16 12:05:00|1957.9|1951.9|1957.4|1951.4|1958.4|1952.4|1953.6|1947.6|53
1584360600000|2020-03-16 12:10:00|1956.9|1950.9|1956.6|1950.6|1958.6|1952.6|1956.4|1950.4|27
1584360900000|2020-03-16 12:15:00|1956.9|1950.9|1961.1|1955.1|1961.4|1955.4|1956.9|1950.9|52
1584361200000|2020-03-16 12:20:00|1959.9|1953.9|1956.1|1950.1|1959.9|1953.9|1953.6|1947.6|47
1584361500000|2020-03-16 12:25:00|1955.6|1949.6|1955.6|1949.6|1956.4|1950.4|1953.6|1947.6|35
1584361800000|2020-03-16 12:30:00|1955.1|1949.1|1955.6|1949.6|1955.9|1949.9|1952.9|1946.9|48
1584362100000|2020-03-16 12:35:00|1955.4|1949.4|1954.4|1948.4|1955.9|1949.9|1953.4|1947.4|41
1584362400000|2020-03-16 12:40:00|1953.9|1947.9|1956.9|1950.9|1958.6|1952.6|1953.9|1947.9|39
1584362700000|2020-03-16 12:45:00|1957.1|1951.1|1958.4|1952.4|1959.1|1953.1|1956.9|1950.9|29
1584363000000|2020-03-16 12:50:00|1958.1|1952.1|1954.3|1948.3|1958.4|1952.4|1954.1|1948.1|61
1584363300000|2020-03-16 12:55:00|1954.4|1948.4|1954.1|1948.1|1957.4|1951.4|1953.6|1947.6|106
1584363600000|2020-03-16 13:00:00|1953.9|1947.9|1954.6|1948.6|1959.1|1953.1|1953.9|1947.9|60
1584363900000|2020-03-16 13:05:00|1954.1|1948.1|1957.9|1951.9|1958.4|1952.4|1953.9|1947.9|82
1584364200000|2020-03-16 13:10:00|1957.1|1951.1|1955.4|1949.4|1957.1|1951.1|1953.6|1947.6|43
1584364500000|2020-03-16 13:15:00|1955.1|1949.1|1948.4|1942.4|1955.1|1949.1|1948.4|1942.4|45
1584364800000|2020-03-16 13:20:00|1948.1|1942.1|1940.6|1934.6|1948.1|1942.1|1939.4|1933.4|76
1584365100000|2020-03-16 13:25:00|1940.4|1934.4|1943.6|1937.6|1944.6|1938.6|1939.9|1933.9|45
1584365400000|2020-03-16 13:30:00|1943.9|1937.9|1944.4|1938.4|1946.4|1940.4|1942.1|1936.1|54
1584365700000|2020-03-16 13:35:00|1944.1|1938.1|1941.1|1935.1|1945.6|1939.6|1940.9|1934.9|47
1584366000000|2020-03-16 13:40:00|1940.6|1934.6|1938.1|1932.1|1941.4|1935.4|1936.9|1930.9|61
1584366300000|2020-03-16 13:45:00|1937.9|1931.9|1937.6|1931.6|1940.1|1934.1|1936.9|1930.9|47
1584366600000|2020-03-16 13:50:00|1937.4|1931.4|1942.1|1936.1|1943.4|1937.4|1936.6|1930.6|56
1584366900000|2020-03-16 13:55:00|1942.9|1936.9|1940.1|1934.1|1944.1|1938.1|1939.4|1933.4|47
1584367200000|2020-03-16 14:00:00|1939.4|1933.4|1934.6|1928.6|1939.6|1933.6|1934.4|1928.4|84
1584367500000|2020-03-16 14:05:00|1935.6|1929.6|1943.4|1937.4|1943.4|1937.4|1935.6|1929.6|58
1584367800000|2020-03-16 14:10:00|1943.9|1937.9|1941.1|1935.1|1948.4|1942.4|1940.6|1934.6|74
1584368100000|2020-03-16 14:15:00|1940.9|1934.9|1940.1|1934.1|1942.1|1936.1|1938.4|1932.4|46
1584368400000|2020-03-16 14:20:00|1939.6|1933.6|1941.6|1935.6|1945.9|1939.9|1935.6|1929.6|67
1584368700000|2020-03-16 14:25:00|1941.9|1935.9|1939.9|1933.9|1944.4|1938.4|1938.1|1932.1|49
1584369000000|2020-03-16 14:30:00|1940.6|1934.6|1950.6|1944.6|1952.6|1946.6|1940.6|1934.6|85
1584369300000|2020-03-16 14:35:00|1950.4|1944.4|1951.6|1945.6|1955.9|1949.9|1947.1|1941.1|112
1584369600000|2020-03-16 14:40:00|1951.4|1945.4|1952.1|1946.1|1952.6|1946.6|1947.1|1941.1|61
1584369900000|2020-03-16 14:45:00|1952.4|1946.4|1951.8|1945.8|1952.9|1946.9|1948.6|1942.6|83
1584370200000|2020-03-16 14:50:00|1951.4|1945.4|1950.6|1944.6|1952.6|1946.6|1946.9|1940.9|61
1584370500000|2020-03-16 14:55:00|1949.6|1943.6|1941.9|1935.9|1951.9|1945.9|1941.6|1935.6|66
1584370800000|2020-03-16 15:00:00|1941.4|1935.4|1936.4|1930.4|1942.6|1936.6|1936.1|1930.1|86
1584371100000|2020-03-16 15:05:00|1936.1|1930.1|1943.1|1937.1|1943.4|1937.4|1933.6|1927.6|92
1584371400000|2020-03-16 15:10:00|1944.1|1938.1|1949.6|1943.6|1949.9|1943.9|1940.4|1934.4|108
1584371700000|2020-03-16 15:15:00|1951.1|1945.1|1960.1|1954.1|1960.9|1954.9|1949.9|1943.9|82
1584372000000|2020-03-16 15:20:00|1960.4|1954.4|1977.5|1971.5|1977.8|1971.8|1960.4|1954.4|111
1584372300000|2020-03-16 15:25:00|1977.8|1971.8|1974.9|1968.9|1979.9|1973.9|1971.6|1965.6|86
1584372600000|2020-03-16 15:30:00|1975.6|1969.6|1966.9|1960.9|1977.6|1971.6|1963.9|1957.9|87
1584372900000|2020-03-16 15:35:00|1967.4|1961.4|1967.9|1961.9|1974.4|1968.4|1966.9|1960.9|73
1584373200000|2020-03-16 15:40:00|1967|1961|1965.6|1959.6|1968.6|1962.6|1960.4|1954.4|71
1584373500000|2020-03-16 15:45:00|1965.9|1959.9|1958.6|1952.6|1967.6|1961.6|1958.4|1952.4|74
1584373800000|2020-03-16 15:50:00|1958.9|1952.9|1950.1|1944.1|1960.4|1954.4|1948.6|1942.6|71
1584374100000|2020-03-16 15:55:00|1951.1|1945.1|1945.6|1939.6|1952.9|1946.9|1940.4|1934.4|137
1584374400000|2020-03-16 16:00:00|1944.9|1938.9|1946.4|1940.4|1947.9|1941.9|1943.1|1937.1|100
1584374700000|2020-03-16 16:05:00|1946.1|1940.1|1944.9|1938.9|1946.4|1940.4|1943.1|1937.1|78
1584375000000|2020-03-16 16:10:00|1944.6|1938.6|1944.6|1938.6|1947.9|1941.9|1944.4|1938.4|54
1584375300000|2020-03-16 16:15:00|1944.9|1938.9|1947.9|1941.9|1948.1|1942.1|1944.9|1938.9|34
1584375600000|2020-03-16 16:20:00|1947.6|1941.6|1945.9|1939.9|1948.1|1942.1|1944.9|1938.9|74
1584375900000|2020-03-16 16:25:00|1946.1|1940.1|1951.9|1945.9|1953.6|1947.6|1945.6|1939.6|50
1584376200000|2020-03-16 16:30:00|1952.1|1946.1|1951.1|1945.1|1953.4|1947.4|1950.1|1944.1|39
1584376500000|2020-03-16 16:35:00|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1950.6|1944.6|20
1584376800000|2020-03-16 16:40:00|1952.4|1946.4|1954.6|1948.6|1954.6|1948.6|1952.4|1946.4|14
1584377100000|2020-03-16 16:45:00|1954.9|1948.9|1953.6|1947.6|1956.4|1950.4|1953.6|1947.6|16
1584377400000|2020-03-16 16:50:00|1953.4|1947.4|1959.1|1953.1|1959.1|1953.1|1951.1|1945.1|24
1584377700000|2020-03-16 16:55:00|1958.6|1952.6|1963.3|1957.3|1966.6|1960.6|1958.6|1952.6|25
1584378000000|2020-03-16 17:00:00|1963.1|1957.1|1968|1957|1968|1960.9|1962.5|1956.5|31
1584378300000|2020-03-16 17:05:00|1968.5|1962|1966|1960|1968.5|1962.5|1964.4|1958.4|30
1584378600000|2020-03-16 17:10:00|1966.1|1960.1|1967.1|1961.1|1967.9|1961.9|1965.9|1959.9|16
1584378900000|2020-03-16 17:15:00|1966.6|1960.6|1967|1961|1967.1|1961.1|1966.4|1960.4|10
1584379200000|2020-03-16 17:20:00|1966.6|1960.6|1964.9|1958.9|1966.6|1960.6|1963.4|1957.4|18
1584379500000|2020-03-16 17:25:00|1965.3|1959.3|1966.1|1960.1|1966.8|1960.8|1964.9|1958.9|12
1584379800000|2020-03-16 17:30:00|1966.5|1960.5|1964.8|1958.8|1966.5|1960.5|1964.5|1958.5|9
1584380100000|2020-03-16 17:35:00|1964.9|1958.9|1964.6|1958.6|1965.6|1959.6|1964.5|1958.5|10
1584380400000|2020-03-16 17:40:00|1963.6|1957.6|1959.9|1953.9|1965.1|1959.1|1959.6|1953.6|20
1584380700000|2020-03-16 17:45:00|1960.3|1954.3|1963.1|1957.1|1963.4|1957.4|1960.3|1954.3|20
1584381000000|2020-03-16 17:50:00|1963.3|1957.3|1963.1|1957.1|1963.4|1957.4|1962.1|1956.1|8
1584381300000|2020-03-16 17:55:00|1962.9|1956.9|1961.4|1955.4|1962.9|1956.9|1961.1|1955.1|14
1584406800000|2020-03-17 01:00:00|1963.8|1952.5|1973.1|1967.1|1974.1|1968.1|1963.8|1952.5|51
1584407100000|2020-03-17 01:05:00|1973.4|1967.4|1969.5|1963.5|1977.1|1971.1|1969.5|1963|102
1584407400000|2020-03-17 01:10:00|1969.6|1963.6|1949.9|1943.9|1970.4|1964.4|1949.6|1943.6|114
1584407700000|2020-03-17 01:15:00|1950.1|1944.1|1960.6|1954.6|1960.6|1954.6|1950.1|1944.1|118
1584408000000|2020-03-17 01:20:00|1960.4|1954.4|1964.9|1958.9|1964.9|1958.9|1960.1|1954.1|52
1584408300000|2020-03-17 01:25:00|1964.4|1958.4|1966.4|1960.4|1969.9|1963.9|1963.6|1957.6|95
1584408600000|2020-03-17 01:30:00|1966.9|1960.9|1967.4|1961.4|1970.6|1964.6|1965.6|1958.8|124
1584408900000|2020-03-17 01:35:00|1967|1961|1964.4|1958.4|1967.6|1961.6|1961.4|1955.4|129
1584409200000|2020-03-17 01:40:00|1964.6|1958.6|1963.9|1957.9|1966.4|1960.4|1962.6|1956.6|32
1584409500000|2020-03-17 01:45:00|1964.6|1958.6|1962.4|1956.4|1964.9|1958.9|1961.9|1955.9|24
1584409800000|2020-03-17 01:50:00|1961.9|1955.9|1958.4|1952.4|1961.9|1955.9|1954.4|1948.4|66
1584410100000|2020-03-17 01:55:00|1958.9|1952.9|1955.6|1949.6|1961.6|1955.6|1954.9|1948.9|75
1584410400000|2020-03-17 02:00:00|1956.1|1950.1|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|12
1584410700000|2020-03-17 02:05:00|1956.4|1950.4|1953.1|1947.1|1956.4|1950.4|1952.6|1946.6|21
1584411000000|2020-03-17 02:10:00|1952.9|1946.9|1948.5|1942.5|1952.9|1946.9|1948.1|1941.3|25
1584411300000|2020-03-17 02:15:00|1948.1|1942.1|1948.1|1942.1|1949.4|1943.4|1946.9|1940.9|16
1584411600000|2020-03-17 02:20:00|1948.6|1942.6|1951.6|1945.6|1951.6|1945.6|1948.6|1942.6|9
1584412200000|2020-03-17 02:30:00|1951.9|1945.9|1952.1|1946.1|1955.1|1949.1|1951.1|1945.1|51
1584412500000|2020-03-17 02:35:00|1951.9|1945.9|1956.1|1950.1|1957.9|1951.9|1950.4|1944.4|42
1584412800000|2020-03-17 02:40:00|1955.6|1949.6|1960.4|1954.4|1961.1|1955.1|1955.1|1949.1|61
1584413100000|2020-03-17 02:45:00|1960.1|1954.1|1958.9|1952.9|1960.4|1954.4|1958.4|1952.4|38
1584413400000|2020-03-17 02:50:00|1958.6|1952.6|1957.6|1951.6|1958.6|1952.6|1956.1|1950.1|32
1584413700000|2020-03-17 02:55:00|1957.9|1951.9|1954.9|1948.9|1959.1|1953.1|1954.9|1948.9|24
1584414000000|2020-03-17 03:00:00|1955.1|1949.1|1956.4|1950.4|1956.4|1950.4|1953.1|1947.1|44
1584414300000|2020-03-17 03:05:00|1956.1|1950.1|1956.1|1950.1|1959.6|1953.6|1955.6|1949.6|38
1584414600000|2020-03-17 03:10:00|1956.6|1950.6|1954.6|1948.6|1956.6|1950.6|1953.9|1947.9|29
1584414900000|2020-03-17 03:15:00|1954.4|1948.4|1954.9|1948.9|1955.1|1949.1|1953.1|1947.1|26
1584415200000|2020-03-17 03:20:00|1955.1|1949.1|1954.1|1948.1|1956.6|1950.6|1951.6|1945.6|36
1584415500000|2020-03-17 03:25:00|1954.4|1948.4|1958.4|1952.4|1958.4|1952.4|1954.4|1948.4|22
1584415800000|2020-03-17 03:30:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1584416100000|2020-03-17 03:35:00|1958.9|1952.9|1957.6|1951.6|1958.9|1952.9|1957.6|1951.6|7
1584416400000|2020-03-17 03:40:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1584416700000|2020-03-17 03:45:00|1958.1|1952.1|1960.6|1954.6|1960.6|1954.6|1958.1|1952.1|9
1584417000000|2020-03-17 03:50:00|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.1|1954.1|5
1584417300000|2020-03-17 03:55:00|1959.9|1953.9|1959.6|1953.6|1959.9|1953.9|1959.4|1953.4|5
1584417600000|2020-03-17 04:00:00|1959.1|1953.1|1959.1|1953.1|1960.1|1954.1|1958.4|1952.4|15
1584417900000|2020-03-17 04:05:00|1959.6|1953.6|1958.6|1952.6|1959.9|1953.9|1958.6|1952.6|9
1584418200000|2020-03-17 04:10:00|1958.4|1952.4|1956.4|1950.4|1958.4|1952.4|1956.4|1950.4|6
1584418500000|2020-03-17 04:15:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|4
1584418800000|2020-03-17 04:20:00|1956.6|1950.6|1957.1|1951.1|1957.4|1951.4|1955.9|1949.9|11
1584419100000|2020-03-17 04:25:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|3
1584419400000|2020-03-17 04:30:00|1956.9|1950.9|1956.6|1950.6|1957.4|1951.4|1956.6|1950.6|7
1584419700000|2020-03-17 04:35:00|1957.4|1951.4|1960.6|1954.6|1960.6|1954.6|1957.4|1951.4|7
1584420000000|2020-03-17 04:40:00|1960.9|1954.9|1957.6|1951.6|1961.1|1955.1|1956.9|1950.9|12
1584420300000|2020-03-17 04:45:00|1957.4|1951.4|1956.6|1950.6|1957.4|1951.4|1956.6|1950.6|3
1584420600000|2020-03-17 04:50:00|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1584421200000|2020-03-17 05:00:00|1957.1|1951.1|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|7
1584421500000|2020-03-17 05:05:00|1955.9|1949.9|1955.1|1949.1|1956.4|1950.4|1955.1|1949.1|4
1584421800000|2020-03-17 05:10:00|1954.9|1948.9|1953.9|1947.9|1954.9|1948.9|1953.6|1947.6|5
1584422100000|2020-03-17 05:15:00|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.4|1947.4|4
1584422400000|2020-03-17 05:20:00|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1584422700000|2020-03-17 05:25:00|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1952.6|1946.6|10
1584423000000|2020-03-17 05:30:00|1953.1|1947.1|1950.4|1944.4|1953.1|1947.1|1950.1|1944.1|20
1584423300000|2020-03-17 05:35:00|1950.1|1944.1|1952.4|1946.4|1952.4|1946.4|1949.9|1943.9|28
1584423600000|2020-03-17 05:40:00|1952.6|1946.6|1953.4|1947.4|1953.6|1947.6|1952.1|1946.1|9
1584423900000|2020-03-17 05:45:00|1952.9|1946.9|1950.9|1944.9|1952.9|1946.9|1950.6|1944.6|10
1584424200000|2020-03-17 05:50:00|1951.1|1945.1|1950.4|1944.4|1951.6|1945.6|1949.6|1943.6|28
1584424500000|2020-03-17 05:55:00|1950.1|1944.1|1953.1|1947.1|1953.6|1947.6|1950.1|1944.1|32
1584424800000|2020-03-17 06:00:00|1952.6|1946.6|1956.9|1950.9|1957.9|1951.9|1950.6|1944.6|83
1584425100000|2020-03-17 06:05:00|1956.6|1950.6|1957.1|1951.1|1958.6|1952.6|1955.1|1949.1|69
1584425400000|2020-03-17 06:10:00|1957.4|1951.4|1956.6|1950.6|1958.6|1952.6|1956.1|1950.1|29
1584425700000|2020-03-17 06:15:00|1956.4|1950.4|1959.4|1953.4|1959.9|1953.9|1956.1|1950.1|59
1584426000000|2020-03-17 06:20:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1957.6|1951.6|25
1584426300000|2020-03-17 06:25:00|1957.9|1951.9|1959.4|1953.4|1959.6|1953.6|1957.1|1951.1|59
1584426600000|2020-03-17 06:30:00|1958.9|1952.9|1953.9|1947.9|1960.6|1954.6|1953.9|1947.9|73
1584426900000|2020-03-17 06:35:00|1953.6|1947.6|1955.4|1949.4|1955.9|1949.9|1953.4|1947.4|66
1584427200000|2020-03-17 06:40:00|1954.9|1948.9|1953.6|1947.6|1955.4|1949.4|1952.9|1946.9|45
1584427500000|2020-03-17 06:45:00|1953.9|1947.9|1952.4|1946.4|1953.9|1947.9|1951.6|1945.6|49
1584427800000|2020-03-17 06:50:00|1952.6|1946.6|1952.1|1946.1|1952.9|1946.9|1949.9|1943.9|60
1584428100000|2020-03-17 06:55:00|1952.6|1946.6|1949.6|1943.6|1954.9|1948.9|1949.6|1943.6|43
1584428400000|2020-03-17 07:00:00|1949.4|1943.4|1949.1|1943.1|1950.4|1944.4|1948.6|1942.6|14
1584428700000|2020-03-17 07:05:00|1948.9|1942.9|1948.6|1942.6|1949.4|1943.4|1948.6|1942.6|12
1584429000000|2020-03-17 07:10:00|1948.1|1942.1|1944.4|1938.4|1948.1|1942.1|1944.4|1938.4|37
1584429300000|2020-03-17 07:15:00|1944.9|1938.9|1944.6|1938.6|1945.4|1939.4|1943.9|1937.9|17
1584429600000|2020-03-17 07:20:00|1944.9|1938.9|1945.1|1939.1|1945.9|1939.9|1944.6|1938.6|15
1584429900000|2020-03-17 07:25:00|1944.4|1938.4|1941.9|1935.9|1944.4|1938.4|1940.4|1934.4|45
1584430200000|2020-03-17 07:30:00|1941.6|1935.6|1942.4|1936.4|1942.4|1936.4|1940.6|1934.6|20
1584430500000|2020-03-17 07:35:00|1942.1|1936.1|1944.1|1938.1|1944.1|1938.1|1941.6|1935.6|10
1584430800000|2020-03-17 07:40:00|1944.4|1938.4|1943.1|1937.1|1944.4|1938.4|1942.4|1936.4|21
1584431100000|2020-03-17 07:45:00|1943.6|1937.6|1946.8|1940.8|1946.8|1940.8|1943.4|1937.4|9
1584431400000|2020-03-17 07:50:00|1947|1941|1946.4|1940.4|1947.6|1941.6|1945.4|1939.4|18
1584431700000|2020-03-17 07:55:00|1946.9|1940.9|1948.4|1942.4|1948.4|1942.4|1946.9|1940.9|6
1584432000000|2020-03-17 08:00:00|1948.1|1942.1|1953.4|1947.4|1955.9|1949.9|1946.9|1940.9|37
1584432300000|2020-03-17 08:05:00|1952.9|1946.9|1950.1|1944.1|1953.6|1947.6|1947.6|1941.6|54
1584432600000|2020-03-17 08:10:00|1950.4|1944.4|1954.9|1948.9|1956.9|1950.9|1950.4|1944.4|81
1584432900000|2020-03-17 08:15:00|1954.6|1948.6|1957.9|1951.9|1964.6|1958.6|1953.6|1947.6|89
1584433200000|2020-03-17 08:20:00|1958.1|1952.1|1960.1|1954.1|1962.1|1956.1|1957.6|1951.6|87
1584433500000|2020-03-17 08:25:00|1959.4|1953.4|1954.9|1948.9|1959.6|1953.6|1954.6|1948.6|32
1584433800000|2020-03-17 08:30:00|1954.6|1948.6|1952.9|1946.9|1955.6|1949.6|1951.9|1945.9|19
1584434100000|2020-03-17 08:35:00|1953.1|1947.1|1948.1|1942.1|1955.6|1949.6|1948.1|1942.1|21
1584434400000|2020-03-17 08:40:00|1947.9|1941.9|1946.4|1940.4|1948.1|1942.1|1942.9|1936.9|23
1584434700000|2020-03-17 08:45:00|1946.6|1940.6|1948.6|1942.6|1949.4|1943.4|1946.4|1940.4|10
1584435000000|2020-03-17 08:50:00|1949.1|1943.1|1944.4|1938.4|1949.4|1943.4|1944.4|1938.4|14
1584435300000|2020-03-17 08:55:00|1943.9|1937.9|1941.9|1935.9|1943.9|1937.9|1940.4|1934.4|20
1584435600000|2020-03-17 09:00:00|1941.4|1935.4|1944.6|1938.6|1947.9|1941.9|1939.9|1933.9|46
1584435900000|2020-03-17 09:05:00|1944.4|1938.4|1940.6|1934.6|1944.4|1938.4|1940.1|1934.1|27
1584436200000|2020-03-17 09:10:00|1941.4|1935.4|1938.6|1932.6|1941.4|1935.4|1938.6|1932.6|20
1584436500000|2020-03-17 09:15:00|1938.9|1932.9|1937.1|1931.1|1939.4|1933.4|1936.4|1930.4|37
1584436800000|2020-03-17 09:20:00|1937.4|1931.4|1934.9|1928.9|1937.4|1931.4|1933.6|1927.6|39
1584437100000|2020-03-17 09:25:00|1935.1|1929.1|1937.1|1931.1|1937.4|1931.4|1933.6|1927.6|43
1584437400000|2020-03-17 09:30:00|1936.9|1930.9|1930.1|1924.1|1936.9|1930.9|1929.4|1923.4|49
1584437700000|2020-03-17 09:35:00|1929.6|1923.6|1927.4|1921.4|1929.6|1923.6|1927.4|1921.4|20
1584438000000|2020-03-17 09:40:00|1926.9|1920.9|1933.6|1927.6|1933.6|1927.6|1926.9|1920.9|39
1584438300000|2020-03-17 09:45:00|1934.1|1928.1|1935.4|1929.4|1937.1|1931.1|1933.6|1927.6|23
1584438600000|2020-03-17 09:50:00|1935.1|1929.1|1935.6|1929.6|1937.1|1931.1|1934.9|1928.9|13
1584438900000|2020-03-17 09:55:00|1934.6|1928.6|1929.4|1923.4|1934.6|1928.6|1928.4|1922.4|37
1584439200000|2020-03-17 10:00:00|1928.6|1922.6|1935.1|1929.1|1936.6|1930.6|1927.9|1921.9|36
1584439500000|2020-03-17 10:05:00|1934.6|1928.6|1932.9|1926.9|1934.6|1928.6|1932.6|1926.6|28
1584439800000|2020-03-17 10:10:00|1933.6|1927.6|1929.4|1923.4|1933.6|1927.6|1929.4|1923.4|17
1584440100000|2020-03-17 10:15:00|1930.1|1924.1|1930.4|1924.4|1930.4|1924.4|1927.6|1921.6|21
1584440400000|2020-03-17 10:20:00|1931.1|1925.1|1930.4|1924.4|1931.1|1925.1|1929.9|1923.9|18
1584440700000|2020-03-17 10:25:00|1929.9|1923.9|1930.6|1924.6|1930.9|1924.9|1929.1|1923.1|18
1584441000000|2020-03-17 10:30:00|1929.9|1923.9|1928.6|1922.6|1929.9|1923.9|1928.4|1922.4|16
1584441300000|2020-03-17 10:35:00|1928.4|1922.4|1926.9|1920.9|1928.4|1922.4|1926.4|1920.4|21
1584441600000|2020-03-17 10:40:00|1927.4|1921.4|1926.6|1920.6|1927.4|1921.4|1925.6|1919.6|29
1584441900000|2020-03-17 10:45:00|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|4
1584442200000|2020-03-17 10:50:00|1926.4|1920.4|1926.4|1920.4|1926.9|1920.9|1924.9|1918.9|13
1584442500000|2020-03-17 10:55:00|1926.6|1920.6|1926.6|1920.6|1927.6|1921.6|1926.4|1920.4|17
1584442800000|2020-03-17 11:00:00|1926.4|1920.4|1928.6|1922.6|1929.9|1923.9|1925.6|1919.6|29
1584443100000|2020-03-17 11:05:00|1928.9|1922.9|1927.1|1921.1|1928.9|1922.9|1926.9|1920.9|17
1584443400000|2020-03-17 11:10:00|1927.4|1921.4|1925.6|1919.6|1927.4|1921.4|1925.6|1919.6|15
1584443700000|2020-03-17 11:15:00|1925.4|1919.4|1928.4|1922.4|1928.6|1922.6|1924.6|1918.6|15
1584444000000|2020-03-17 11:20:00|1927.9|1921.9|1926.9|1920.9|1928.9|1922.9|1925.6|1919.6|26
1584444300000|2020-03-17 11:25:00|1926.6|1920.6|1927.1|1921.1|1928.4|1922.4|1926.6|1920.6|21
1584444600000|2020-03-17 11:30:00|1926.9|1920.9|1924.6|1918.6|1927.4|1921.4|1923.9|1917.9|45
1584444900000|2020-03-17 11:35:00|1924.9|1918.9|1927.4|1921.4|1928.4|1922.4|1924.6|1918.6|33
1584445200000|2020-03-17 11:40:00|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1925.4|1919.4|12
1584445500000|2020-03-17 11:45:00|1926.4|1920.4|1926.6|1920.6|1927.6|1921.6|1926.1|1920.1|17
1584445800000|2020-03-17 11:50:00|1926.9|1920.9|1927.9|1921.9|1928.4|1922.4|1926.9|1920.9|11
1584446100000|2020-03-17 11:55:00|1927.6|1921.6|1926.1|1920.1|1927.6|1921.6|1926.1|1920.1|19
1584446400000|2020-03-17 12:00:00|1926.4|1920.4|1925.9|1919.9|1926.9|1920.9|1925.4|1919.4|17
1584446700000|2020-03-17 12:05:00|1926.1|1920.1|1928.9|1922.9|1928.9|1922.9|1926.1|1920.1|18
1584447000000|2020-03-17 12:10:00|1929.6|1923.6|1929.4|1923.4|1931.9|1925.9|1925.6|1919.6|69
1584447300000|2020-03-17 12:15:00|1929.1|1923.1|1928.9|1922.9|1929.9|1923.9|1927.6|1921.6|16
1584447600000|2020-03-17 12:20:00|1928.1|1922.1|1928.1|1922.1|1929.1|1923.1|1927.1|1921.1|18
1584447900000|2020-03-17 12:25:00|1928.6|1922.6|1926.9|1920.9|1928.6|1922.6|1926.4|1920.4|19
1584448200000|2020-03-17 12:30:00|1926.6|1920.6|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|23
1584448500000|2020-03-17 12:35:00|1926.9|1920.9|1925.9|1919.9|1926.9|1920.9|1924.1|1918.1|18
1584448800000|2020-03-17 12:40:00|1925.1|1919.1|1924.4|1918.4|1925.1|1919.1|1923.9|1917.9|14
1584449100000|2020-03-17 12:45:00|1924.1|1918.1|1921.9|1915.9|1924.1|1918.1|1918.9|1912.9|65
1584449400000|2020-03-17 12:50:00|1921.4|1915.4|1916.9|1910.9|1921.4|1915.4|1916.4|1910.4|51
1584449700000|2020-03-17 12:55:00|1915.9|1909.9|1917.1|1911.1|1919.6|1913.6|1915.9|1909.9|62
1584450000000|2020-03-17 13:00:00|1917.6|1911.6|1913.4|1907.4|1918.4|1912.4|1910.9|1904.9|73
1584450300000|2020-03-17 13:05:00|1913.9|1907.9|1913.9|1907.9|1915.1|1909.1|1911.9|1905.9|52
1584450600000|2020-03-17 13:10:00|1914.1|1908.1|1914.6|1908.6|1916.6|1910.6|1913.1|1907.1|52
1584450900000|2020-03-17 13:15:00|1914.9|1908.9|1911.4|1905.4|1916.9|1910.9|1911.4|1905.4|51
1584451200000|2020-03-17 13:20:00|1911.6|1905.6|1911.6|1905.6|1913.1|1907.1|1910.6|1904.6|36
1584451500000|2020-03-17 13:25:00|1911.9|1905.9|1913.6|1907.6|1914.4|1908.4|1910.9|1904.9|31
1584451800000|2020-03-17 13:30:00|1913.4|1907.4|1924.4|1918.4|1924.4|1918.4|1913.4|1907.4|56
1584452100000|2020-03-17 13:35:00|1924.6|1918.6|1924.6|1918.6|1928.6|1922.6|1921.9|1915.9|103
1584452400000|2020-03-17 13:40:00|1924.4|1918.4|1915.9|1909.9|1924.9|1918.9|1915.9|1909.9|55
1584452700000|2020-03-17 13:45:00|1915.6|1909.6|1915.4|1909.4|1924.6|1918.6|1914.9|1908.9|68
1584453000000|2020-03-17 13:50:00|1916.6|1910.6|1913.9|1907.9|1919.9|1913.9|1913.9|1907.9|37
1584453300000|2020-03-17 13:55:00|1914.1|1908.1|1914.6|1908.6|1915.6|1909.6|1912.4|1906.4|57
1584453600000|2020-03-17 14:00:00|1914.9|1908.9|1917.4|1911.4|1917.4|1911.4|1910.6|1904.6|97
1584453900000|2020-03-17 14:05:00|1917.6|1911.6|1920.4|1914.4|1922.1|1916.1|1916.6|1910.6|59
1584454200000|2020-03-17 14:10:00|1920.6|1914.6|1925.4|1919.4|1926.4|1920.4|1920.4|1914.4|72
1584454500000|2020-03-17 14:15:00|1925.6|1919.6|1923.4|1917.4|1925.9|1919.9|1921.4|1915.4|98
1584454800000|2020-03-17 14:20:00|1923.6|1917.6|1925.6|1919.6|1926.1|1920.1|1922.9|1916.9|48
1584455100000|2020-03-17 14:25:00|1925.4|1919.4|1926.4|1920.4|1926.9|1920.9|1923.9|1917.9|39
1584455400000|2020-03-17 14:30:00|1926.6|1920.6|1924.4|1918.4|1927.6|1921.6|1924.1|1918.1|48
1584455700000|2020-03-17 14:35:00|1924.6|1918.6|1925.1|1919.1|1926.9|1920.9|1924.4|1918.4|52
1584456000000|2020-03-17 14:40:00|1924.9|1918.9|1929.4|1923.4|1929.4|1923.4|1922.9|1916.9|64
1584456300000|2020-03-17 14:45:00|1929.6|1923.6|1940.9|1934.9|1941.9|1935.9|1929.6|1923.6|108
1584456600000|2020-03-17 14:50:00|1940.6|1934.6|1934.1|1928.1|1940.8|1934.8|1932.1|1926.1|65
1584456900000|2020-03-17 14:55:00|1933.9|1927.9|1936.4|1930.4|1939.9|1933.9|1931.6|1925.6|104
1584457200000|2020-03-17 15:00:00|1936.1|1930.1|1935.9|1929.9|1938.8|1932.8|1935|1929|94
1584457500000|2020-03-17 15:05:00|1936.1|1930.1|1937.4|1931.4|1938.4|1932.4|1933.4|1927.4|66
1584457800000|2020-03-17 15:10:00|1937.1|1931.1|1942.6|1936.6|1944.1|1938.1|1937.1|1931.1|70
1584458100000|2020-03-17 15:15:00|1942.9|1936.9|1946.1|1940.1|1946.1|1940.1|1938.9|1932.9|86
1584458400000|2020-03-17 15:20:00|1946.4|1940.4|1934.6|1928.6|1946.6|1940.6|1933.9|1927.9|72
1584458700000|2020-03-17 15:25:00|1934.1|1928.1|1930.9|1924.9|1936.9|1930.9|1930.9|1924.9|71
1584459000000|2020-03-17 15:30:00|1930.6|1924.6|1923.4|1917.4|1930.6|1924.6|1922.6|1916.6|54
1584459300000|2020-03-17 15:35:00|1923.1|1917.1|1914.6|1908.6|1923.4|1917.4|1913.4|1907.4|72
1584459600000|2020-03-17 15:40:00|1914.4|1908.4|1914.9|1908.9|1919.5|1913.5|1908.9|1902.9|85
1584459900000|2020-03-17 15:45:00|1914.6|1908.6|1912.4|1906.4|1916.9|1910.9|1910.6|1904.6|74
1584460200000|2020-03-17 15:50:00|1912.1|1906.1|1909.1|1903.1|1915.6|1909.6|1908.6|1902.6|103
1584460500000|2020-03-17 15:55:00|1909.6|1903.6|1884.4|1878.4|1910.9|1904.9|1884.1|1878.1|179
1584460800000|2020-03-17 16:00:00|1884.6|1878.6|1885.3|1876|1890.5|1884.3|1881.9|1873.3|162
1584461100000|2020-03-17 16:05:00|1885|1876.3|1885.3|1879.3|1888|1881.5|1883.5|1876.3|87
1584461400000|2020-03-17 16:10:00|1885.5|1879.5|1886.5|1880.5|1886.5|1880.5|1882.3|1876.3|40
1584461700000|2020-03-17 16:15:00|1886.3|1880.3|1884.5|1878.5|1887.8|1881.8|1884|1878|52
1584462000000|2020-03-17 16:20:00|1885|1879|1879|1873|1886|1880|1877.5|1871.5|71
1584462300000|2020-03-17 16:25:00|1878.8|1872.8|1881.5|1875.5|1881.5|1875.5|1878.3|1872.3|27
1584462600000|2020-03-17 16:30:00|1881.3|1875.3|1886|1880|1886.3|1880.3|1879.3|1873.3|55
1584462900000|2020-03-17 16:35:00|1885|1879|1888.5|1882.5|1889.8|1883.8|1884|1878|61
1584463200000|2020-03-17 16:40:00|1888.8|1882.8|1887.8|1881.8|1888.8|1882.8|1886.8|1880.8|20
1584463500000|2020-03-17 16:45:00|1887.5|1881.5|1886.8|1880.8|1889.3|1882|1886.3|1879.5|15
1584463800000|2020-03-17 16:50:00|1886.5|1880.5|1885.5|1879.5|1887.3|1881.3|1884.5|1878.5|23
1584464100000|2020-03-17 16:55:00|1885.8|1879.8|1887.3|1876|1888.8|1879.8|1885.8|1876|8
1584464400000|2020-03-17 17:00:00|1886.8|1875.5|1890|1878.8|1891.5|1880.3|1886.5|1875.3|20
1584464700000|2020-03-17 17:05:00|1890.5|1879.3|1888.5|1877.3|1890.5|1879.3|1888.5|1877.3|7
1584465000000|2020-03-17 17:10:00|1888|1876.8|1887.5|1876.3|1888|1876.8|1887.5|1876.3|2
1584465300000|2020-03-17 17:15:00|1887|1875.8|1887.8|1876.5|1887.8|1876.5|1887|1875.8|3
1584465600000|2020-03-17 17:20:00|1888.5|1877.3|1887.1|1881.1|1889.8|1881.5|1884.9|1877.3|18
1584465900000|2020-03-17 17:25:00|1887.5|1881.5|1886|1880|1888.1|1882.1|1886|1880|15
1584466200000|2020-03-17 17:30:00|1886.3|1880.3|1887.6|1881.6|1889.4|1883.4|1885.8|1879.8|15
1584466500000|2020-03-17 17:35:00|1889|1883|1888.8|1882.8|1889|1883|1888.5|1882.5|3
1584466800000|2020-03-17 17:40:00|1889.1|1883.1|1889|1883|1890.5|1884.5|1888.4|1882.4|12
1584467100000|2020-03-17 17:45:00|1888.8|1882.8|1891.3|1885.3|1892.3|1886.3|1888.8|1882.8|21
1584467400000|2020-03-17 17:50:00|1891.1|1885.1|1890.1|1884.1|1891.3|1885.3|1890|1884|11
1584467700000|2020-03-17 17:55:00|1889.9|1883.9|1891.3|1885.3|1891.3|1885.3|1888.5|1882.5|17
1584493200000|2020-03-18 01:00:00|1898.8|1887.5|1903.1|1897.1|1904.9|1898.9|1898.8|1887.5|80
1584493500000|2020-03-18 01:05:00|1903.5|1897.5|1906.9|1900.9|1907.1|1901.1|1901.4|1894.8|189
1584493800000|2020-03-18 01:10:00|1906.1|1900.1|1909.1|1903.1|1911.1|1905.1|1904.9|1898.9|73
1584494100000|2020-03-18 01:15:00|1908.6|1902.6|1908.9|1902.9|1911.6|1905.6|1907.9|1901.9|84
1584494400000|2020-03-18 01:20:00|1908.6|1902.6|1909.1|1903.1|1909.9|1903.9|1906.1|1900.1|44
1584494700000|2020-03-18 01:25:00|1909.4|1903.4|1909.6|1903.6|1911.1|1905.1|1909.1|1903.1|9
1584495000000|2020-03-18 01:30:00|1909.4|1903.4|1912.6|1906.6|1912.9|1906.9|1908.1|1902.1|31
1584495300000|2020-03-18 01:35:00|1912.1|1906.1|1911.6|1905.6|1912.9|1906.9|1911.4|1905.4|23
1584495600000|2020-03-18 01:40:00|1911.4|1905.4|1911.9|1905.9|1912.9|1906.9|1911.4|1905.4|9
1584495900000|2020-03-18 01:45:00|1912.1|1906.1|1909.4|1903.4|1912.6|1906.6|1909.4|1903.4|19
1584496200000|2020-03-18 01:50:00|1909.6|1903.6|1909.6|1903.6|1911.1|1905.1|1908.6|1902.6|17
1584496500000|2020-03-18 01:55:00|1909.4|1903.4|1908.6|1902.6|1910.6|1904.6|1907.6|1901.6|45
1584496800000|2020-03-18 02:00:00|1908.4|1902.4|1908.6|1902.6|1909.6|1903.6|1907.6|1901.6|31
1584497100000|2020-03-18 02:05:00|1908.9|1902.9|1911.1|1905.1|1911.1|1905.1|1908.6|1902.6|45
1584497400000|2020-03-18 02:10:00|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1909.9|1903.9|34
1584497700000|2020-03-18 02:15:00|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|2
1584498000000|2020-03-18 02:20:00|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|2
1584498300000|2020-03-18 02:25:00|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1584498600000|2020-03-18 02:30:00|1911.4|1905.4|1916.6|1910.6|1916.6|1910.6|1911.4|1905.4|25
1584498900000|2020-03-18 02:35:00|1916.1|1910.1|1913.6|1907.6|1916.4|1910.4|1913.6|1907.6|21
1584499200000|2020-03-18 02:40:00|1914.4|1908.4|1916.1|1910.1|1916.1|1910.1|1913.6|1907.6|16
1584499500000|2020-03-18 02:45:00|1915.9|1909.9|1916.1|1910.1|1916.1|1910.1|1914.4|1908.4|28
1584499800000|2020-03-18 02:50:00|1915.9|1909.9|1916.1|1910.1|1916.4|1910.4|1914.6|1908.6|15
1584500100000|2020-03-18 02:55:00|1916.6|1910.6|1915.6|1909.6|1917.1|1911.1|1914.6|1908.6|27
1584500400000|2020-03-18 03:00:00|1915.4|1909.4|1914.6|1908.6|1915.6|1909.6|1914.6|1908.6|29
1584500700000|2020-03-18 03:05:00|1914.9|1908.9|1915.1|1909.1|1916.4|1910.4|1914.9|1908.9|25
1584501000000|2020-03-18 03:10:00|1915.4|1909.4|1915.6|1909.6|1916.4|1910.4|1914.4|1908.4|33
1584501300000|2020-03-18 03:15:00|1915.9|1909.9|1916.1|1910.1|1916.4|1910.4|1915.4|1909.4|15
1584501600000|2020-03-18 03:20:00|1915.4|1909.4|1913.9|1907.9|1916.4|1910.4|1913.6|1907.6|24
1584501900000|2020-03-18 03:25:00|1913.6|1907.6|1913.1|1907.1|1914.4|1908.4|1913.1|1907.1|17
1584502200000|2020-03-18 03:30:00|1912.9|1906.9|1909.1|1903.1|1913.9|1907.9|1909.1|1903.1|29
1584502500000|2020-03-18 03:35:00|1908.9|1902.9|1908.1|1902.1|1909.9|1903.9|1907.6|1901.6|18
1584502800000|2020-03-18 03:40:00|1908.6|1902.6|1909.4|1903.4|1911.1|1905.1|1908.4|1902.4|20
1584503100000|2020-03-18 03:45:00|1909.9|1903.9|1910.4|1904.4|1910.4|1904.4|1909.9|1903.9|3
1584504000000|2020-03-18 04:00:00|1909.6|1903.6|1908.1|1902.1|1909.6|1903.6|1907.9|1901.9|8
1584504300000|2020-03-18 04:05:00|1908.4|1902.4|1909.9|1903.9|1909.9|1903.9|1908.4|1902.4|5
1584504600000|2020-03-18 04:10:00|1909.6|1903.6|1909.1|1903.1|1909.9|1903.9|1909.1|1903.1|5
1584504900000|2020-03-18 04:15:00|1908.9|1902.9|1908.6|1902.6|1908.9|1902.9|1908.1|1902.1|13
1584505200000|2020-03-18 04:20:00|1908.9|1902.9|1909.6|1903.6|1909.9|1903.9|1908.6|1902.6|9
1584505500000|2020-03-18 04:25:00|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|3
1584505800000|2020-03-18 04:30:00|1909.6|1903.6|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1584506100000|2020-03-18 04:35:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1584508200000|2020-03-18 05:10:00|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1584508500000|2020-03-18 05:15:00|1909.1|1903.1|1902.1|1896.1|1909.1|1903.1|1901.6|1895.6|30
1584508800000|2020-03-18 05:20:00|1901.6|1895.6|1897.4|1891.4|1901.6|1895.6|1897.4|1891|39
1584509100000|2020-03-18 05:25:00|1897.9|1891.9|1897.1|1891.1|1898.4|1892.4|1895.6|1889.6|25
1584509400000|2020-03-18 05:30:00|1897.4|1891.4|1898.6|1892.6|1903.4|1897.4|1896.4|1890.4|163
1584509700000|2020-03-18 05:35:00|1898.4|1892.4|1896.9|1890.9|1898.6|1892.6|1892.9|1886.9|64
1584510000000|2020-03-18 05:40:00|1896.6|1890.6|1891.9|1885.9|1897.4|1891.4|1891.4|1885.4|105
1584510300000|2020-03-18 05:45:00|1891.4|1885.4|1870.4|1864.4|1892.1|1886.1|1868.9|1862.9|231
1584510600000|2020-03-18 05:50:00|1870.6|1864.6|1854.6|1848.6|1873.1|1867.1|1851.4|1845.4|283
1584510900000|2020-03-18 05:55:00|1853.6|1847.6|1857.4|1851.4|1859.4|1853.4|1852.6|1846.6|160
1584511200000|2020-03-18 06:00:00|1856.6|1850.6|1851.6|1845.6|1858.4|1852.4|1849.1|1843.1|145
1584511500000|2020-03-18 06:05:00|1851.4|1845.4|1853.6|1847.6|1857.1|1851.1|1848.9|1842.9|84
1584511800000|2020-03-18 06:10:00|1853.9|1847.9|1850.1|1844.1|1854.1|1848.1|1849.6|1843.6|67
1584512100000|2020-03-18 06:15:00|1850.4|1844.4|1853.9|1847.9|1856.1|1850.1|1850.4|1844.4|57
1584512400000|2020-03-18 06:20:00|1854.1|1848.1|1850.1|1844.1|1855.4|1849.4|1849.6|1843.6|45
1584512700000|2020-03-18 06:25:00|1849.9|1843.9|1837.3|1831.3|1849.9|1843.9|1836.5|1830.5|112
1584513000000|2020-03-18 06:30:00|1837.1|1831.1|1835.1|1829.1|1840.8|1834.4|1833.4|1827.4|95
1584513300000|2020-03-18 06:35:00|1835.6|1829.6|1828.6|1822.6|1835.6|1829.6|1827.3|1821.3|81
1584513600000|2020-03-18 06:40:00|1828.9|1822.9|1831.9|1825.9|1834.1|1828.1|1828.1|1822.1|65
1584513900000|2020-03-18 06:45:00|1832.1|1826.1|1846.4|1840.4|1847.6|1841.6|1832.1|1826.1|138
1584514200000|2020-03-18 06:50:00|1846.1|1840.1|1850.5|1844.5|1851|1844.5|1840.9|1834.9|44
1584514500000|2020-03-18 06:55:00|1849.6|1843.6|1846.1|1840.1|1850.6|1844.6|1844.6|1838.6|191
1584514800000|2020-03-18 07:00:00|1845.6|1839.6|1841.9|1835.9|1847.1|1841.1|1841.4|1835.4|72
1584515100000|2020-03-18 07:05:00|1841.8|1835.8|1858.6|1852.6|1858.6|1852.6|1841.8|1835.8|82
1584515400000|2020-03-18 07:10:00|1857.9|1851.9|1857.6|1851.6|1858.4|1852.4|1853.9|1847.9|47
1584515700000|2020-03-18 07:15:00|1857.9|1851.9|1853.1|1847.1|1857.9|1851.9|1850.6|1844.6|30
1584516000000|2020-03-18 07:20:00|1852.9|1846.9|1847.6|1841.6|1852.9|1846.9|1846.9|1840.9|32
1584516300000|2020-03-18 07:25:00|1847.4|1841.4|1842.9|1836.9|1848.1|1842.1|1842.9|1834.5|36
1584516600000|2020-03-18 07:30:00|1843.1|1837.1|1847.1|1841.1|1848.5|1841.1|1839.6|1833.6|41
1584516900000|2020-03-18 07:35:00|1847.9|1841.9|1848.1|1842.1|1848.1|1842.1|1847.9|1841.9|2
1584517200000|2020-03-18 07:40:00|1847.9|1841.9|1845.6|1839.6|1848.1|1842.1|1845.6|1839.6|5
1584517500000|2020-03-18 07:45:00|1844.9|1838.9|1836.4|1830.4|1844.9|1838.9|1836.1|1829.8|19
1584517800000|2020-03-18 07:50:00|1837.6|1831.6|1838.6|1832.6|1843.3|1837.3|1837.6|1831.6|24
1584518100000|2020-03-18 07:55:00|1837.3|1831.3|1846.8|1836.5|1848.5|1842.5|1836.1|1830.1|144
1584518400000|2020-03-18 08:00:00|1846.3|1836|1848.4|1842.4|1849.4|1843.4|1838.9|1832.9|33
1584518700000|2020-03-18 08:05:00|1848.1|1842.1|1840.9|1834.9|1848.1|1842.1|1837.9|1831.9|41
1584519000000|2020-03-18 08:10:00|1840.1|1834.1|1843.9|1837.9|1845.1|1839.1|1838.1|1832.1|43
1584519300000|2020-03-18 08:15:00|1844.1|1838.1|1846.6|1840.6|1848.9|1842.9|1843.9|1837.9|27
1584519600000|2020-03-18 08:20:00|1848.1|1842.1|1851.1|1845.1|1852.9|1846.9|1848.1|1842.1|30
1584519900000|2020-03-18 08:25:00|1851.4|1845.4|1861.4|1855.4|1862.1|1856.1|1851.4|1845.4|47
1584520200000|2020-03-18 08:30:00|1860.9|1854.9|1857.3|1851.3|1863.1|1857.1|1856.4|1850.4|51
1584520500000|2020-03-18 08:35:00|1857.1|1851.1|1856.9|1850.9|1857.9|1851.9|1854.4|1848.4|45
1584520800000|2020-03-18 08:40:00|1856.4|1850.4|1860.6|1854.6|1860.6|1854.6|1855.1|1849.1|63
1584521100000|2020-03-18 08:45:00|1860.9|1854.9|1860.9|1854.9|1863.4|1857.4|1860.1|1854.1|48
1584521400000|2020-03-18 08:50:00|1861.1|1855.1|1861.4|1855.4|1862.6|1856.6|1860.4|1854.4|24
1584521700000|2020-03-18 08:55:00|1861.6|1855.6|1860.9|1854.9|1863.4|1857.4|1860.6|1854.6|23
1584522000000|2020-03-18 09:00:00|1860.4|1854.4|1866.6|1860.6|1867.6|1861.6|1858.4|1852.4|76
1584522300000|2020-03-18 09:05:00|1865.4|1859.4|1867.9|1861.9|1870.4|1864.4|1865.1|1859.1|47
1584522600000|2020-03-18 09:10:00|1867.4|1861.4|1864.1|1858.1|1867.4|1861.4|1863.4|1857.4|20
1584522900000|2020-03-18 09:15:00|1864.4|1858.4|1867.9|1861.9|1869.4|1863.4|1864.4|1858.4|24
1584523200000|2020-03-18 09:20:00|1867.6|1861.6|1869.4|1863.4|1870.6|1864.6|1866.9|1860.9|24
1584523500000|2020-03-18 09:25:00|1869.1|1863.1|1867.4|1861.4|1869.1|1863.1|1866.9|1860.9|29
1584523800000|2020-03-18 09:30:00|1867.9|1861.9|1865.6|1859.6|1868.1|1862.1|1865.6|1859.6|11
1584524100000|2020-03-18 09:35:00|1865.4|1859.4|1866.1|1860.1|1869.9|1863.9|1865.1|1859.1|41
1584524400000|2020-03-18 09:40:00|1865.6|1859.6|1867.6|1861.6|1868.4|1862.4|1865.4|1859.4|15
1584524700000|2020-03-18 09:45:00|1868.1|1862.1|1866.4|1860.4|1870.4|1864.4|1865.4|1859.4|26
1584525000000|2020-03-18 09:50:00|1866.9|1860.9|1867.4|1861.4|1868.6|1862.6|1866.6|1860.6|25
1584525300000|2020-03-18 09:55:00|1867.1|1861.1|1872.4|1866.4|1872.5|1866.5|1867.1|1861.1|29
1584525600000|2020-03-18 10:00:00|1873.9|1867.9|1875.4|1869.4|1876.4|1870.4|1873.6|1867.6|40
1584525900000|2020-03-18 10:05:00|1875.1|1869.1|1878.9|1872.9|1882.6|1876.6|1875.1|1869.1|51
1584526200000|2020-03-18 10:10:00|1879.1|1873.1|1880.6|1874.6|1884.1|1878.1|1878.6|1872.6|31
1584526500000|2020-03-18 10:15:00|1880.4|1874.4|1878.4|1872.4|1884.6|1878.6|1878.4|1872.4|36
1584526800000|2020-03-18 10:20:00|1878.1|1872.1|1879.6|1873.6|1879.6|1873.6|1874.4|1868.4|18
1584527100000|2020-03-18 10:25:00|1879.9|1873.9|1879.1|1873.1|1882.6|1876.6|1874.6|1868.6|63
1584527400000|2020-03-18 10:30:00|1879.9|1873.9|1884.4|1878.4|1885.1|1879.1|1879.6|1873.6|45
1584527700000|2020-03-18 10:35:00|1883.6|1877.6|1877.1|1871.1|1883.6|1877.6|1875.9|1869.9|29
1584528000000|2020-03-18 10:40:00|1876.6|1870.6|1881.4|1875.4|1881.4|1875.4|1876.6|1870.6|34
1584528300000|2020-03-18 10:45:00|1881.1|1875.1|1880.9|1874.9|1882.1|1876.1|1880.1|1874.1|29
1584528600000|2020-03-18 10:50:00|1880.6|1874.6|1882.9|1876.9|1883.9|1877.9|1880.6|1874.6|15
1584528900000|2020-03-18 10:55:00|1883.1|1877.1|1883.1|1877.1|1884.4|1878.4|1881.1|1875.1|22
1584529200000|2020-03-18 11:00:00|1882.6|1876.6|1881.9|1875.9|1882.6|1876.6|1880.6|1874.6|22
1584529500000|2020-03-18 11:05:00|1881.6|1875.6|1881.4|1875.4|1883.6|1877.6|1881.4|1875.4|17
1584529800000|2020-03-18 11:10:00|1881.6|1875.6|1880.9|1874.9|1881.6|1875.6|1879.6|1873.6|14
1584530100000|2020-03-18 11:15:00|1880.4|1874.4|1880.9|1874.9|1881.1|1875.1|1878.6|1872.6|17
1584530400000|2020-03-18 11:20:00|1882|1876|1881.9|1875.9|1884.1|1878.1|1880.6|1874.6|22
1584530700000|2020-03-18 11:25:00|1881.6|1875.6|1879.9|1873.9|1881.6|1875.6|1879.1|1873.1|12
1584531000000|2020-03-18 11:30:00|1879.6|1873.6|1869.6|1863.6|1879.6|1873.6|1869.4|1863.4|66
1584531300000|2020-03-18 11:35:00|1869.4|1863.4|1868.4|1862.4|1869.4|1863.4|1863.4|1857.4|30
1584531600000|2020-03-18 11:40:00|1868.1|1862.1|1865.6|1859.6|1868.9|1862.9|1864.6|1858.6|38
1584531900000|2020-03-18 11:45:00|1865.9|1859.9|1865.9|1859.9|1868.4|1862.4|1865.1|1859.1|24
1584532200000|2020-03-18 11:50:00|1865.4|1859.4|1861.1|1855.1|1865.4|1859.4|1861.1|1855.1|26
1584532500000|2020-03-18 11:55:00|1860.4|1854.4|1860.4|1854.4|1864.9|1858.9|1860.1|1854.1|32
1584532800000|2020-03-18 12:00:00|1859.6|1853.6|1853.4|1847.4|1859.6|1853.6|1852.1|1846.1|25
1584533100000|2020-03-18 12:05:00|1852.1|1846.1|1852.4|1846.4|1855.9|1849.9|1850.6|1844.6|41
1584533400000|2020-03-18 12:10:00|1852.1|1846.1|1852.6|1846.6|1854.9|1848.9|1850.4|1844.4|33
1584533700000|2020-03-18 12:15:00|1852.9|1846.9|1854.1|1848.1|1856.4|1850.4|1852.4|1846.4|36
1584534000000|2020-03-18 12:20:00|1854.4|1848.4|1851.4|1845.4|1854.9|1848.9|1850.6|1844.6|31
1584534300000|2020-03-18 12:25:00|1851.6|1845.6|1853.1|1847.1|1856.6|1850.6|1851.6|1845.6|50
1584534600000|2020-03-18 12:30:00|1852.9|1846.9|1850.1|1844.1|1855.6|1849.6|1848.6|1842.6|60
1584534900000|2020-03-18 12:35:00|1849.4|1843.4|1845.1|1839.1|1849.9|1843.9|1843.9|1837.9|42
1584535200000|2020-03-18 12:40:00|1844.6|1838.6|1846.4|1840.4|1846.4|1840.4|1842.4|1836.4|57
1584535500000|2020-03-18 12:45:00|1846.9|1840.9|1851.1|1845.1|1852.1|1846.1|1846.9|1840.9|29
1584535800000|2020-03-18 12:50:00|1851.6|1845.6|1845.6|1839.6|1851.6|1845.6|1843.1|1837.1|129
1584536100000|2020-03-18 12:55:00|1845.9|1839.9|1841.6|1835.6|1848.6|1842.6|1838.1|1832.1|148
1584536400000|2020-03-18 13:00:00|1842.4|1836.4|1843.1|1837.1|1848.1|1842.1|1839.4|1833.4|143
1584536700000|2020-03-18 13:05:00|1842.9|1836.9|1841.9|1835.9|1845.6|1839.6|1841.6|1835.6|127
1584537000000|2020-03-18 13:10:00|1841.6|1835.6|1839.3|1833.3|1843.4|1837.4|1832.3|1826.3|136
1584537300000|2020-03-18 13:15:00|1838.9|1832.9|1832.4|1826.4|1838.9|1832.9|1830.6|1824.6|105
1584537600000|2020-03-18 13:20:00|1832.1|1826.1|1826.4|1820.4|1832.4|1826.4|1824.1|1818.1|93
1584537900000|2020-03-18 13:25:00|1825.9|1819.9|1823.3|1814.5|1825.9|1819.9|1817.8|1811.8|87
1584538200000|2020-03-18 13:30:00|1822.8|1814.8|1826.1|1820.1|1830.5|1824.5|1820.8|1813.8|118
1584538500000|2020-03-18 13:35:00|1826.9|1820.9|1824.9|1818.9|1828.9|1822.9|1820.6|1814.6|90
1584538800000|2020-03-18 13:40:00|1824.6|1818.6|1832.4|1826.4|1832.4|1826.4|1821.9|1815.9|124
1584539100000|2020-03-18 13:45:00|1832.1|1826.1|1828.6|1822.6|1835.5|1827.5|1826.4|1820.4|96
1584539400000|2020-03-18 13:50:00|1828.4|1822.4|1832.9|1826.9|1832.9|1826.9|1825.9|1819.9|72
1584539700000|2020-03-18 13:55:00|1833.1|1827.1|1838.1|1832.1|1839.1|1833.1|1831.4|1825.4|101
1584540000000|2020-03-18 14:00:00|1837.6|1831.6|1840.6|1834.6|1848.1|1842.1|1835.6|1829.6|131
1584540300000|2020-03-18 14:05:00|1840.4|1834.4|1829.5|1823.5|1841.4|1835.4|1828.4|1822.4|143
1584540600000|2020-03-18 14:10:00|1830.4|1824.4|1835.9|1829.9|1839.4|1833.4|1827.6|1821.6|73
1584540900000|2020-03-18 14:15:00|1836.1|1830.1|1837.3|1831.3|1841.1|1835.1|1834.4|1827.3|111
1584541200000|2020-03-18 14:20:00|1838.4|1832.4|1831.6|1825.6|1838.4|1832.4|1830.1|1824.1|39
1584541500000|2020-03-18 14:25:00|1830.6|1824.6|1832.9|1826.9|1832.9|1826.9|1829.4|1823.4|33
1584541800000|2020-03-18 14:30:00|1832.1|1826.1|1831.6|1825.6|1835.4|1829.4|1828.1|1822.1|68
1584542100000|2020-03-18 14:35:00|1831.4|1825.4|1830.4|1824.4|1831.6|1825.6|1823.6|1817.6|42
1584542400000|2020-03-18 14:40:00|1830.6|1824.6|1833.4|1827.4|1835.6|1829.6|1829.6|1823.6|54
1584542700000|2020-03-18 14:45:00|1833.6|1827.6|1830.9|1824.9|1833.6|1827.6|1827.6|1820.3|51
1584543000000|2020-03-18 14:50:00|1830.4|1824.4|1831.1|1825.1|1833.1|1827.1|1828.4|1822.4|40
1584543300000|2020-03-18 14:55:00|1830.9|1824.9|1826.6|1820.6|1831.9|1825.9|1826.6|1820.6|38
1584543600000|2020-03-18 15:00:00|1826.9|1820.9|1829.6|1823.6|1831.4|1825.4|1826.4|1820.4|66
1584543900000|2020-03-18 15:05:00|1829.4|1823.4|1826.9|1820.9|1829.4|1823.4|1826.9|1820.9|38
1584544200000|2020-03-18 15:10:00|1826.4|1820.4|1823.6|1817.6|1827.1|1821.1|1823.4|1817.4|42
1584544500000|2020-03-18 15:15:00|1823.9|1817.9|1823.4|1817.4|1825.4|1819.4|1822.1|1816.1|34
1584544800000|2020-03-18 15:20:00|1823.1|1817.1|1823.4|1817.4|1828.6|1822.6|1823.1|1817.1|65
1584545100000|2020-03-18 15:25:00|1823.6|1817.6|1830.4|1824.4|1830.4|1824.4|1823.6|1817.6|61
1584545400000|2020-03-18 15:30:00|1829.9|1823.9|1829.4|1823.4|1830.9|1824.9|1826.1|1820.1|37
1584545700000|2020-03-18 15:35:00|1828.4|1822.4|1829.9|1823.9|1833.9|1827.9|1828.4|1822.4|37
1584546000000|2020-03-18 15:40:00|1829.6|1823.6|1833.4|1827.4|1835.1|1829.1|1828.6|1822.6|56
1584546300000|2020-03-18 15:45:00|1832.4|1826.4|1831.9|1825.9|1834.1|1828.1|1831.4|1825.4|27
1584546600000|2020-03-18 15:50:00|1831.6|1825.6|1842.6|1836.6|1843.6|1837.6|1830.9|1824.9|65
1584546900000|2020-03-18 15:55:00|1842.9|1836.9|1846.1|1840.1|1852.3|1846.3|1840.1|1834.1|134
1584547200000|2020-03-18 16:00:00|1845.4|1839.4|1853.1|1847.1|1855.9|1849.9|1845.4|1839.4|84
1584547500000|2020-03-18 16:05:00|1853.4|1847.4|1850.9|1844.9|1853.9|1847.9|1849.1|1843.1|64
1584547800000|2020-03-18 16:10:00|1850.6|1844.6|1850.1|1844.1|1852.4|1846.4|1849.1|1843.1|60
1584548100000|2020-03-18 16:15:00|1850.4|1844.4|1858.9|1852.9|1861.4|1855.4|1850.1|1844.1|82
1584548400000|2020-03-18 16:20:00|1860.1|1854.1|1864.4|1858.4|1867.1|1861.1|1860.1|1854.1|84
1584548700000|2020-03-18 16:25:00|1863.9|1857.9|1867.4|1861.4|1870.4|1864.4|1863.9|1857.9|46
1584549000000|2020-03-18 16:30:00|1867.1|1861.1|1860.1|1854.1|1867.1|1861.1|1858.9|1852.9|27
1584549300000|2020-03-18 16:35:00|1858.9|1852.9|1857.6|1851.6|1860.9|1854.9|1855.1|1849.1|47
1584549600000|2020-03-18 16:40:00|1858.1|1852.1|1857.4|1851.4|1859.1|1853.1|1855.9|1849.9|34
1584549900000|2020-03-18 16:45:00|1857.6|1851.6|1856.6|1850.6|1861.6|1855.6|1856.6|1850.6|28
1584550200000|2020-03-18 16:50:00|1857.9|1851.9|1855.6|1849.6|1858.1|1852.1|1855.1|1849.1|23
1584550500000|2020-03-18 16:55:00|1855.8|1849.8|1856.5|1850.5|1858.5|1852.5|1855.3|1849.3|21
1584550800000|2020-03-18 17:00:00|1857.5|1851.5|1857.9|1851.9|1859.1|1853.1|1857|1851|19
1584551100000|2020-03-18 17:05:00|1857.6|1851.6|1860.8|1854.8|1861|1855|1855.6|1849.6|31
1584551400000|2020-03-18 17:10:00|1863|1855|1863.3|1857.3|1863.5|1857.5|1861.8|1855|32
1584551700000|2020-03-18 17:15:00|1862.9|1856.9|1863|1857|1864.3|1857.6|1859.9|1853.9|30
1584552300000|2020-03-18 17:25:00|1863.3|1857.3|1861.3|1855.3|1864.1|1858.1|1861.3|1855.3|19
1584552600000|2020-03-18 17:30:00|1861|1855|1857.5|1851.5|1861|1855|1857.3|1851.3|24
1584552900000|2020-03-18 17:35:00|1857.8|1851.8|1853.8|1847.8|1858|1852|1853.8|1847.8|15
1584553200000|2020-03-18 17:40:00|1854.5|1848.5|1861|1855|1862|1856|1854.5|1848.5|20
1584553500000|2020-03-18 17:45:00|1861.5|1855.5|1865.1|1859.1|1865.8|1859.8|1859.9|1853.9|43
1584553800000|2020-03-18 17:50:00|1864.6|1858.6|1862.9|1856.9|1864.6|1858.6|1862.8|1856.8|9
1584554100000|2020-03-18 17:55:00|1862.6|1856.6|1862.8|1856.8|1864.3|1857.6|1859.9|1853.9|30
1584579600000|2020-03-19 01:00:00|1863.8|1852.5|1821.9|1815.9|1863.8|1852.5|1819.9|1813.9|87
1584579900000|2020-03-19 01:05:00|1821.4|1815.4|1790.6|1784.6|1822.3|1816.1|1786.6|1780.6|285
1584580200000|2020-03-19 01:10:00|1790.9|1784.9|1782.6|1776.6|1798.4|1792.4|1782.6|1776.5|293
1584580500000|2020-03-19 01:15:00|1782.1|1776.1|1787.6|1781.6|1790.1|1784.1|1776.4|1770.4|273
1584580800000|2020-03-19 01:20:00|1787.4|1781.4|1791.9|1785.9|1793.4|1787.4|1785.1|1779.1|158
1584581100000|2020-03-19 01:25:00|1792.1|1786.1|1795.4|1789.4|1796.1|1790.1|1789.9|1783.9|132
1584581400000|2020-03-19 01:30:00|1795.9|1789.9|1794.6|1788.6|1806.9|1800.9|1789.6|1783.6|281
1584581700000|2020-03-19 01:35:00|1794.1|1788.1|1786.4|1780.4|1796.4|1790.4|1784.4|1778.4|149
1584582000000|2020-03-19 01:40:00|1786.1|1780.1|1782.4|1776.4|1786.1|1780.1|1782.1|1776.1|98
1584582300000|2020-03-19 01:45:00|1782.9|1776.9|1780.9|1774.9|1785.9|1779.9|1778.6|1772.6|66
1584582600000|2020-03-19 01:50:00|1781.1|1775.1|1771.9|1765.9|1783.4|1777.4|1769.6|1763.6|68
1584582900000|2020-03-19 01:55:00|1771.1|1765.1|1772.9|1766.9|1774.1|1768.1|1768.4|1762.4|109
1584583200000|2020-03-19 02:00:00|1772.1|1766.1|1772.8|1764.3|1774|1766.1|1767.1|1761.1|117
1584583500000|2020-03-19 02:05:00|1773.1|1767.1|1780.1|1774.1|1783.4|1777.4|1770.4|1764.4|85
1584583800000|2020-03-19 02:10:00|1779.6|1773.6|1775.8|1766|1779.6|1773.6|1775.6|1765.5|37
1584584100000|2020-03-19 02:15:00|1771.4|1765.4|1775.1|1769.1|1776.3|1769.1|1771.4|1765.4|11
1584584400000|2020-03-19 02:20:00|1776.4|1770.4|1774.9|1768.9|1776.4|1770.4|1774.1|1768.1|5
1584584700000|2020-03-19 02:25:00|1774.6|1768.6|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|15
1584585000000|2020-03-19 02:30:00|1775.6|1769.6|1773.6|1767.6|1776.6|1770.6|1770.6|1764.6|47
1584585300000|2020-03-19 02:35:00|1774.4|1768.4|1773.9|1767.9|1775.9|1769.9|1773.6|1767.6|25
1584585600000|2020-03-19 02:40:00|1774.4|1768.4|1778.1|1772.1|1778.9|1772.9|1773.6|1767.6|51
1584585900000|2020-03-19 02:45:00|1779.3|1773.3|1782.1|1776.1|1783.6|1777.6|1779.3|1773.3|77
1584586200000|2020-03-19 02:50:00|1782.4|1776.4|1782.4|1776.4|1784.9|1778.9|1780.1|1774.1|54
1584586500000|2020-03-19 02:55:00|1781.6|1775.6|1778.4|1772.4|1782.6|1776.6|1777.6|1771.6|27
1584586800000|2020-03-19 03:00:00|1777.4|1771.4|1779.4|1773.4|1782|1775.9|1776.5|1768.3|34
1584587100000|2020-03-19 03:05:00|1780.4|1774.4|1778.4|1772.4|1783.4|1777.4|1777.1|1771.1|50
1584587400000|2020-03-19 03:10:00|1779.3|1773.3|1779.6|1773.6|1781.4|1775.4|1777.8|1771.8|69
1584587700000|2020-03-19 03:15:00|1779.9|1773.9|1788.9|1782.9|1788.9|1782.9|1779.9|1773.9|86
1584588000000|2020-03-19 03:20:00|1788.6|1782.6|1782.4|1776.4|1788.6|1782.6|1782.4|1776.4|114
1584588300000|2020-03-19 03:25:00|1782.6|1776.6|1786.4|1780.4|1786.4|1780.4|1780.4|1774.4|24
1584588600000|2020-03-19 03:30:00|1786.9|1780.9|1782.4|1776.4|1788.4|1782.4|1781|1772.8|36
1584588900000|2020-03-19 03:35:00|1782.1|1776.1|1785.9|1779.9|1785.9|1779.9|1779.6|1773.6|27
1584589200000|2020-03-19 03:40:00|1786.1|1780.1|1793.4|1787.4|1796.1|1790.1|1786.1|1780.1|51
1584589500000|2020-03-19 03:45:00|1793.1|1787.1|1786.4|1780.4|1793.1|1787.1|1785.6|1779.6|39
1584589800000|2020-03-19 03:50:00|1785.6|1779.6|1785.6|1779.6|1786.4|1780.4|1784.1|1778.1|17
1584590100000|2020-03-19 03:55:00|1785.4|1779.4|1785.6|1779.6|1785.6|1779.6|1785.4|1779.4|2
1584590400000|2020-03-19 04:00:00|1784.6|1778.6|1787.9|1781.9|1787.9|1781.9|1784.6|1778.6|16
1584590700000|2020-03-19 04:05:00|1788.1|1782.1|1794.6|1788.6|1794.6|1788.6|1787.4|1778.8|40
1584591000000|2020-03-19 04:10:00|1794.5|1788.5|1792.9|1786.9|1794.5|1788.5|1790.9|1784.9|11
1584591300000|2020-03-19 04:15:00|1793.6|1787.6|1791.1|1785.1|1798.4|1792.4|1791|1785|31
1584591600000|2020-03-19 04:20:00|1790.9|1784.9|1790.1|1784.1|1791.4|1785.4|1788.9|1782.9|9
1584591900000|2020-03-19 04:25:00|1790.4|1784.4|1800.4|1794.4|1800.4|1794.4|1790.4|1784.4|17
1584592200000|2020-03-19 04:30:00|1799.1|1793.1|1795.9|1789.9|1803.9|1797.9|1795.1|1789.1|37
1584592500000|2020-03-19 04:35:00|1795.6|1789.6|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|29
1584592800000|2020-03-19 04:40:00|1797.9|1791.9|1793.1|1787.1|1801.1|1795.1|1793.1|1787.1|32
1584593100000|2020-03-19 04:45:00|1792.4|1786.4|1791.4|1785.4|1792.4|1786.4|1790.1|1784.1|24
1584593400000|2020-03-19 04:50:00|1791.6|1785.6|1791.4|1785.4|1792.9|1786.9|1789.9|1783.9|33
1584593700000|2020-03-19 04:55:00|1791.1|1785.1|1790.4|1784.4|1791.1|1785.1|1790.4|1784.4|5
1584594000000|2020-03-19 05:00:00|1790.6|1784.6|1789.6|1783.6|1791.6|1785.6|1789.6|1783.6|17
1584594300000|2020-03-19 05:05:00|1789.9|1783.9|1791.4|1785.4|1791.9|1785.9|1789.9|1783.9|7
1584594600000|2020-03-19 05:10:00|1791.1|1785.1|1791.4|1785.4|1791.4|1785.4|1790.6|1784.6|5
1584594900000|2020-03-19 05:15:00|1791.6|1785.6|1789.9|1783.9|1794.4|1788.4|1789.9|1783.9|53
1584595200000|2020-03-19 05:20:00|1790.1|1784.1|1788.6|1782.6|1790.1|1784.1|1785.6|1779.6|30
1584595500000|2020-03-19 05:25:00|1788.4|1782.4|1785.4|1779.4|1788.4|1782.4|1785.4|1779.4|13
1584595800000|2020-03-19 05:30:00|1786.6|1780.6|1779.9|1773.9|1791.5|1785.5|1778.6|1772.6|250
1584596100000|2020-03-19 05:35:00|1779.4|1773.4|1779.6|1773.6|1784.6|1778.6|1777.9|1771.9|173
1584596400000|2020-03-19 05:40:00|1779.1|1773.1|1785.4|1779.4|1786.9|1780.9|1779.1|1773.1|76
1584596700000|2020-03-19 05:45:00|1786.4|1780.4|1790.1|1784.1|1794.6|1788.6|1786.4|1780.4|35
1584597000000|2020-03-19 05:50:00|1790.4|1784.4|1789.9|1783.9|1793.1|1787.1|1789.1|1783.1|27
1584597300000|2020-03-19 05:55:00|1789.6|1783.6|1786.6|1780.6|1789.6|1783.6|1784.4|1778.4|21
1584597600000|2020-03-19 06:00:00|1786.9|1780.9|1788.1|1782.1|1788.8|1782.6|1785.1|1779.1|57
1584597900000|2020-03-19 06:05:00|1787.9|1781.9|1787.4|1781.4|1791.6|1785.6|1787.4|1781.4|47
1584598200000|2020-03-19 06:10:00|1786.6|1780.6|1784.4|1778.4|1787.4|1781.4|1781.9|1775.9|72
1584598500000|2020-03-19 06:15:00|1784.9|1778.9|1788.6|1782.6|1789.1|1783.1|1784.9|1778.9|31
1584598800000|2020-03-19 06:20:00|1789.1|1783.1|1786.4|1780.4|1791.9|1785.9|1786.4|1780.4|38
1584599100000|2020-03-19 06:25:00|1786.1|1780.1|1788.9|1782.9|1789.1|1783.1|1783.4|1777.4|61
1584599400000|2020-03-19 06:30:00|1789.1|1783.1|1791.9|1785.9|1791.9|1785.9|1787.4|1781.4|21
1584599700000|2020-03-19 06:35:00|1793.4|1787.4|1790.4|1784.4|1793.6|1787.6|1789.6|1783.6|62
1584600000000|2020-03-19 06:40:00|1790.6|1784.6|1791.1|1785.1|1793.1|1787.1|1790.5|1784.5|67
1584600300000|2020-03-19 06:45:00|1791.4|1785.4|1792.4|1786.4|1793.1|1787.1|1790.9|1784.9|53
1584600600000|2020-03-19 06:50:00|1792.1|1786.1|1801.1|1795.1|1802.1|1796.1|1792.1|1786.1|102
1584600900000|2020-03-19 06:55:00|1800.9|1794.9|1797.4|1791.4|1802.4|1796.4|1796.6|1790.6|135
1584601200000|2020-03-19 07:00:00|1797.9|1791.9|1800.4|1794.4|1801.1|1795.1|1797.6|1791.6|25
1584601500000|2020-03-19 07:05:00|1799.9|1793.9|1796.9|1790.9|1800.9|1794.9|1796.6|1790.6|19
1584601800000|2020-03-19 07:10:00|1796.4|1790.4|1797.6|1791.6|1798.1|1792.1|1794.9|1788.9|10
1584602100000|2020-03-19 07:15:00|1797.9|1791.9|1798.1|1792.1|1798.9|1792.9|1797.9|1791.9|6
1584602400000|2020-03-19 07:20:00|1798.4|1792.4|1805.4|1799.4|1805.4|1799.4|1798.4|1792.4|26
1584602700000|2020-03-19 07:25:00|1805.6|1799.6|1816|1810|1816.8|1810.8|1805.6|1799.6|22
1584603000000|2020-03-19 07:30:00|1815.6|1809.6|1814.9|1808.9|1817.4|1811.4|1813.1|1807.1|47
1584603300000|2020-03-19 07:35:00|1813.9|1807.9|1816.6|1810.6|1818.8|1810.6|1812.6|1806.6|11
1584603600000|2020-03-19 07:40:00|1816.4|1810.4|1819.9|1813.9|1819.9|1813.9|1816.4|1810.4|14
1584603900000|2020-03-19 07:45:00|1820.4|1814.4|1828.9|1822.9|1828.9|1822.9|1820.4|1814.4|31
1584604200000|2020-03-19 07:50:00|1827.9|1821.9|1827.4|1821.4|1830.6|1824.6|1825.6|1819.6|29
1584604500000|2020-03-19 07:55:00|1828.5|1822.5|1838.6|1832.6|1841.9|1835.9|1828.5|1822.5|54
1584604800000|2020-03-19 08:00:00|1839.4|1833.4|1831.6|1825.6|1839.4|1833.4|1830.9|1824.9|67
1584605100000|2020-03-19 08:05:00|1831.4|1825.4|1825.4|1819.4|1831.6|1825.6|1824.9|1818.9|74
1584605400000|2020-03-19 08:10:00|1825.9|1819.9|1830.4|1824.4|1835.6|1829.6|1825.8|1819.8|67
1584605700000|2020-03-19 08:15:00|1831.3|1825.3|1839.6|1833.6|1840.9|1834.9|1831.3|1825.3|45
1584606000000|2020-03-19 08:20:00|1839.1|1833.1|1837.9|1831.9|1840.4|1834.4|1837.4|1831.4|31
1584606300000|2020-03-19 08:25:00|1837.6|1831.6|1831.4|1825.4|1837.6|1831.6|1828.6|1822.6|35
1584606600000|2020-03-19 08:30:00|1831.6|1825.6|1835.9|1829.9|1836|1830|1830.1|1824.1|34
1584606900000|2020-03-19 08:35:00|1836.1|1830.1|1838.4|1832.4|1840.9|1834.9|1835.9|1829.9|14
1584607200000|2020-03-19 08:40:00|1838.1|1832.1|1836.1|1830.1|1839.1|1833.1|1836.1|1830.1|22
1584607500000|2020-03-19 08:45:00|1835.4|1829.4|1837.6|1831.6|1837.6|1831.6|1833.9|1827.9|19
1584607800000|2020-03-19 08:50:00|1837.4|1831.4|1834.9|1828.9|1837.4|1831.4|1831.9|1825.9|27
1584608100000|2020-03-19 08:55:00|1835.6|1829.6|1837.1|1831.1|1837.4|1831.4|1834.1|1828.1|20
1584608400000|2020-03-19 09:00:00|1836.6|1830.6|1835.9|1829.9|1843.4|1837.4|1833.1|1827.1|86
1584608700000|2020-03-19 09:05:00|1835.6|1829.6|1834.4|1828.4|1836.6|1830.6|1833.4|1827.4|47
1584609000000|2020-03-19 09:10:00|1833.9|1827.9|1842.6|1836.6|1842.6|1836.6|1833.9|1827.9|53
1584609300000|2020-03-19 09:15:00|1842.4|1836.4|1841.9|1835.9|1843.4|1837.4|1840.6|1834.6|41
1584609600000|2020-03-19 09:20:00|1841.6|1835.6|1832.4|1826.4|1841.6|1835.6|1831.9|1825.9|21
1584609900000|2020-03-19 09:25:00|1832.6|1826.6|1831.4|1825.4|1835.1|1829.1|1830.4|1824.4|44
1584610200000|2020-03-19 09:30:00|1831.1|1825.1|1835.6|1829.6|1838.6|1832.6|1829.4|1823.4|33
1584610500000|2020-03-19 09:35:00|1835.4|1829.4|1838.9|1832.9|1838.9|1832.9|1832.4|1826.4|26
1584610800000|2020-03-19 09:40:00|1837.4|1831.4|1834.9|1828.9|1837.4|1831.4|1833.1|1827.1|27
1584611100000|2020-03-19 09:45:00|1834.6|1828.6|1833.9|1827.9|1836.1|1830.1|1832.6|1826.6|31
1584611400000|2020-03-19 09:50:00|1833.4|1827.4|1835.4|1829.4|1836.6|1830.6|1833.1|1827.1|20
1584611700000|2020-03-19 09:55:00|1834.4|1828.4|1833.6|1827.6|1836.1|1830.1|1832.4|1826.4|31
1584612000000|2020-03-19 10:00:00|1833.4|1827.4|1837.4|1831.4|1837.4|1831.4|1832.1|1826.1|37
1584612300000|2020-03-19 10:05:00|1837.1|1831.1|1833.1|1827.1|1837.6|1831.6|1831.9|1825.9|38
1584612600000|2020-03-19 10:10:00|1832.6|1826.6|1833.1|1827.1|1833.6|1827.6|1831.9|1825.9|8
1584612900000|2020-03-19 10:15:00|1833.4|1827.4|1835.9|1829.9|1839.9|1833.9|1832.6|1826.6|25
1584613200000|2020-03-19 10:20:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1834.6|1828.6|21
1584613500000|2020-03-19 10:25:00|1836.9|1830.9|1837.4|1831.4|1838.4|1832.4|1833.1|1827.1|46
1584613800000|2020-03-19 10:30:00|1836.9|1830.9|1837.4|1831.4|1837.4|1831.4|1834.9|1828.9|26
1584614100000|2020-03-19 10:35:00|1837.6|1831.6|1837.4|1831.4|1839.9|1833.9|1834.9|1828.9|29
1584614400000|2020-03-19 10:40:00|1837.6|1831.6|1837.4|1831.4|1840.1|1834.1|1835.9|1829.9|21
1584614700000|2020-03-19 10:45:00|1836.9|1830.9|1836.9|1830.9|1837.6|1831.6|1836.1|1830.1|20
1584615000000|2020-03-19 10:50:00|1837.1|1831.1|1836.6|1830.6|1837.6|1831.6|1835.6|1829.6|13
1584615300000|2020-03-19 10:55:00|1837.4|1831.4|1835.9|1829.9|1837.9|1831.9|1833.1|1827.1|29
1584615600000|2020-03-19 11:00:00|1835.6|1829.6|1834.6|1828.6|1836.6|1830.6|1834.1|1828.1|23
1584615900000|2020-03-19 11:05:00|1834.4|1828.4|1844.6|1838.6|1844.6|1838.6|1834.4|1828.4|37
1584616200000|2020-03-19 11:10:00|1845.1|1839.1|1854.4|1848.4|1856.1|1850.1|1843.6|1837.6|38
1584616500000|2020-03-19 11:15:00|1854.1|1848.1|1851.1|1845.1|1855.6|1849.6|1848.1|1842.1|26
1584616800000|2020-03-19 11:20:00|1851.9|1845.9|1867.6|1861.6|1868.4|1862.4|1851.9|1845.9|29
1584617100000|2020-03-19 11:25:00|1868.1|1862.1|1864.8|1858.8|1868.1|1862.1|1862.9|1856.9|33
1584617400000|2020-03-19 11:30:00|1865.1|1859.1|1847.9|1841.9|1865.9|1859.9|1846.4|1840.4|81
1584617700000|2020-03-19 11:35:00|1848.4|1842.4|1849.1|1843.1|1852.4|1846.4|1847.4|1841.4|35
1584618000000|2020-03-19 11:40:00|1848.4|1842.4|1847.4|1841.4|1850.1|1844.1|1846.9|1840.9|17
1584618300000|2020-03-19 11:45:00|1846.9|1840.9|1849.9|1843.9|1849.9|1843.9|1846.6|1840.6|28
1584618600000|2020-03-19 11:50:00|1848.9|1842.9|1850.4|1844.4|1851.4|1845.4|1847.1|1841.1|36
1584618900000|2020-03-19 11:55:00|1850.6|1844.6|1848.1|1842.1|1854.6|1848.6|1847.9|1841.9|22
1584619200000|2020-03-19 12:00:00|1848.4|1842.4|1848.4|1842.4|1852.8|1846.8|1847.6|1841.6|27
1584619500000|2020-03-19 12:05:00|1848.1|1842.1|1848.9|1842.9|1848.9|1842.9|1843.1|1837.1|28
1584619800000|2020-03-19 12:10:00|1849.6|1843.6|1857.1|1851.1|1858.6|1852.6|1849.6|1843.6|56
1584620100000|2020-03-19 12:15:00|1857.4|1851.4|1854.4|1848.4|1857.4|1851.4|1854.4|1848.4|13
1584620400000|2020-03-19 12:20:00|1853.4|1847.4|1854.1|1848.1|1856.9|1850.9|1853.4|1847.4|23
1584620700000|2020-03-19 12:25:00|1853.4|1847.4|1851.6|1845.6|1853.4|1847.4|1848.4|1842.4|16
1584621000000|2020-03-19 12:30:00|1852.1|1846.1|1850.6|1844.6|1854.9|1848.9|1850.1|1844.1|37
1584621300000|2020-03-19 12:35:00|1850.9|1844.9|1856.9|1850.9|1860.1|1854.1|1849.9|1843.9|35
1584621600000|2020-03-19 12:40:00|1858|1852|1859.1|1853.1|1861.9|1855.9|1856.6|1850.6|46
1584621900000|2020-03-19 12:45:00|1859.9|1853.9|1864.6|1858.6|1867.6|1861.6|1859.9|1853.9|44
1584622200000|2020-03-19 12:50:00|1864.4|1858.4|1861.3|1849.8|1870.5|1864.5|1857.6|1849.8|66
1584622500000|2020-03-19 12:55:00|1860.5|1850.8|1859.9|1853.9|1864.4|1858.4|1856.4|1850.4|109
1584622800000|2020-03-19 13:00:00|1860.4|1854.4|1867.6|1861.6|1867.9|1861.9|1859.4|1853.4|67
1584623100000|2020-03-19 13:05:00|1867.4|1861.4|1869.6|1863.6|1870.4|1864.4|1865.9|1859.9|45
1584623400000|2020-03-19 13:10:00|1869.9|1863.9|1869.9|1863.9|1876.6|1870.6|1868.4|1862.4|48
1584623700000|2020-03-19 13:15:00|1869.6|1863.6|1872.6|1866.6|1872.6|1866.6|1866.1|1860.1|48
1584624000000|2020-03-19 13:20:00|1871.1|1865.1|1867.6|1861.6|1871.4|1865.4|1867.1|1861.1|48
1584624300000|2020-03-19 13:25:00|1868.1|1862.1|1866.6|1860.6|1869.4|1863.4|1863.4|1857.4|52
1584624600000|2020-03-19 13:30:00|1866.9|1860.9|1865.1|1859.1|1868.6|1862.6|1860.4|1854.4|92
1584624900000|2020-03-19 13:35:00|1864.4|1858.4|1858.1|1852.1|1864.4|1858.4|1856.4|1850.4|45
1584625200000|2020-03-19 13:40:00|1857.9|1851.9|1851.9|1845.9|1864.4|1858.4|1851.9|1845.9|58
1584625500000|2020-03-19 13:45:00|1852.9|1846.9|1855.1|1849.1|1862.4|1856.4|1851.1|1845.1|50
1584625800000|2020-03-19 13:50:00|1854.9|1848.9|1864.9|1858.9|1868.1|1862.1|1851.6|1845.6|36
1584626100000|2020-03-19 13:55:00|1863.9|1857.9|1871.1|1865.1|1874.1|1868.1|1863.9|1857.9|41
1584626400000|2020-03-19 14:00:00|1870.6|1864.6|1871.4|1865.4|1877.9|1871.9|1870.1|1864.1|95
1584626700000|2020-03-19 14:05:00|1871.6|1865.6|1874.4|1868.4|1874.4|1868.4|1865.4|1859.4|62
1584627000000|2020-03-19 14:10:00|1873.1|1867.1|1874.6|1868.6|1875|1869|1869.4|1863.4|64
1584627300000|2020-03-19 14:15:00|1874.9|1868.9|1872.4|1866.4|1878.9|1872.9|1872.4|1866.4|55
1584627600000|2020-03-19 14:20:00|1873.6|1867.6|1885.9|1879.9|1885.9|1879.9|1873.6|1867.6|50
1584627900000|2020-03-19 14:25:00|1886.4|1880.4|1885.1|1879.1|1887.9|1881.9|1881.9|1875.9|63
1584628200000|2020-03-19 14:30:00|1884.9|1878.9|1886.4|1880.4|1886.4|1880.4|1877.4|1871.4|49
1584628500000|2020-03-19 14:35:00|1886.6|1880.6|1881.4|1875.4|1890.9|1884.9|1880.4|1874.4|69
1584628800000|2020-03-19 14:40:00|1881.6|1875.6|1879.6|1873.6|1881.6|1875.6|1874.4|1868.4|50
1584629100000|2020-03-19 14:45:00|1879.4|1873.4|1877.9|1871.9|1881.9|1875.9|1877.4|1871.4|48
1584629400000|2020-03-19 14:50:00|1877.4|1871.4|1879.1|1873.1|1882.9|1876.9|1876.1|1870.1|43
1584629700000|2020-03-19 14:55:00|1880.1|1874.1|1879.6|1873.6|1882.9|1876.9|1878.1|1872.1|52
1584630000000|2020-03-19 15:00:00|1879.9|1873.9|1879.9|1873.9|1886.1|1880.1|1879.4|1873.4|52
1584630300000|2020-03-19 15:05:00|1879.6|1873.6|1879.6|1873.6|1880.6|1874.6|1876.1|1870.1|42
1584630600000|2020-03-19 15:10:00|1879.9|1873.9|1875.6|1869.6|1880.6|1874.6|1874.4|1868.4|56
1584630900000|2020-03-19 15:15:00|1875.1|1869.1|1875.6|1869.6|1878.9|1872.9|1866.6|1857.8|61
1584631200000|2020-03-19 15:20:00|1874.6|1868.6|1877.9|1871.9|1877.9|1871.9|1868.4|1862.4|49
1584631500000|2020-03-19 15:25:00|1878.1|1872.1|1885.4|1879.4|1885.9|1879.9|1878.1|1872.1|60
1584631800000|2020-03-19 15:30:00|1883.1|1877.1|1883.1|1877.1|1885.1|1879.1|1881.4|1875.4|76
1584632100000|2020-03-19 15:35:00|1882.9|1876.9|1877.4|1871.4|1884.6|1878.6|1876.9|1870.9|55
1584632400000|2020-03-19 15:40:00|1876.9|1870.9|1881.9|1875.9|1883.4|1877.4|1876.4|1870.4|73
1584632700000|2020-03-19 15:45:00|1881.4|1875.4|1877.4|1871.4|1885.6|1879.6|1874.9|1868.9|49
1584633000000|2020-03-19 15:50:00|1877.9|1871.9|1880.4|1874.4|1880.4|1874.4|1870.1|1864.1|87
1584633300000|2020-03-19 15:55:00|1880.9|1874.9|1848.9|1842.9|1885.1|1879.1|1848.5|1841|112
1584633600000|2020-03-19 16:00:00|1847.4|1841.4|1854.9|1848.9|1860.5|1850.5|1846.4|1840.4|84
1584633900000|2020-03-19 16:05:00|1855.1|1849.1|1850.9|1844.9|1855.4|1849.4|1848.4|1842.4|52
1584634200000|2020-03-19 16:10:00|1851.1|1845.1|1854.1|1848.1|1854.1|1848.1|1849.9|1843.9|65
1584634500000|2020-03-19 16:15:00|1853.9|1847.9|1853.6|1847.6|1856.1|1850.1|1849.6|1843.6|40
1584634800000|2020-03-19 16:20:00|1853.4|1847.4|1856.1|1850.1|1858.6|1852.6|1853.4|1847.4|52
1584635100000|2020-03-19 16:25:00|1856.6|1850.6|1855.1|1849.1|1857.4|1851.4|1852.9|1846.9|44
1584635400000|2020-03-19 16:30:00|1854.1|1848.1|1856.4|1850.4|1856.9|1850.9|1853.6|1847.6|38
1584635700000|2020-03-19 16:35:00|1856.1|1850.1|1861.4|1855.4|1861.4|1855.4|1855.1|1849.1|59
1584636000000|2020-03-19 16:40:00|1860.9|1854.9|1859.8|1853.8|1860.9|1854.9|1856.1|1850.1|36
1584636300000|2020-03-19 16:45:00|1859.9|1853.9|1862.4|1856.4|1863.1|1857.1|1859.1|1853.1|22
1584636600000|2020-03-19 16:50:00|1862.1|1856.1|1857.1|1851.1|1862.1|1856.1|1854.4|1848.4|36
1584636900000|2020-03-19 16:55:00|1858.1|1852.1|1859.6|1853.6|1859.9|1853.9|1858.1|1852.1|14
1584637200000|2020-03-19 17:00:00|1859.1|1853.1|1853.4|1847.4|1859.1|1853.1|1853.4|1847.4|13
1584637500000|2020-03-19 17:05:00|1853.5|1847.5|1851.9|1845.9|1853.5|1847.5|1851.9|1845.9|5
1584637800000|2020-03-19 17:10:00|1850.5|1844.5|1850.1|1844.1|1850.5|1844.5|1850.1|1844.1|3
1584638100000|2020-03-19 17:15:00|1849.9|1843.9|1851.8|1845.8|1852|1846|1849.4|1843.4|8
1584638400000|2020-03-19 17:20:00|1852.1|1846.1|1853.4|1847.4|1853.9|1847.9|1850.3|1844.3|14
1584638700000|2020-03-19 17:25:00|1853.3|1847.3|1853|1847|1853.3|1847.3|1853|1847|2
1584639000000|2020-03-19 17:30:00|1852.8|1846.8|1853.5|1847.5|1853.8|1847.8|1850.6|1844.6|20
1584639300000|2020-03-19 17:35:00|1853.4|1847.4|1854.6|1848.6|1855.8|1849.8|1853.4|1847.4|12
1584639600000|2020-03-19 17:40:00|1854|1848|1853.3|1847.3|1854.3|1848.3|1853.3|1847.3|12
1584639900000|2020-03-19 17:45:00|1853.8|1847.8|1849.9|1843.9|1854.4|1848.4|1849.9|1843.9|20
1584640200000|2020-03-19 17:50:00|1850.8|1844.8|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|3
1584640500000|2020-03-19 17:55:00|1850.6|1844.6|1851.1|1845.1|1851.1|1845.1|1850.6|1844.6|3
1584666000000|2020-03-20 01:00:00|1850|1838.8|1839.1|1833.1|1850|1840.5|1833.9|1827.8|163
1584666300000|2020-03-20 01:05:00|1840.4|1834.4|1839.6|1833.6|1840.6|1834.6|1827.9|1821.9|154
1584666600000|2020-03-20 01:10:00|1839.1|1833.1|1824.4|1818.4|1839.1|1833.1|1821.6|1815.6|78
1584666900000|2020-03-20 01:15:00|1823.9|1817.9|1826.4|1820.4|1826.4|1820.4|1823|1817|51
1584667200000|2020-03-20 01:20:00|1826.1|1820.1|1830.6|1824.6|1831.9|1825.9|1825.6|1819.6|75
1584667500000|2020-03-20 01:25:00|1831.4|1825.4|1839.6|1833.6|1839.9|1833.9|1828.4|1822.4|177
1584667800000|2020-03-20 01:30:00|1839.9|1833.9|1835.1|1829.1|1839.9|1833.9|1834.9|1828.9|90
1584668100000|2020-03-20 01:35:00|1835.4|1829.4|1840.4|1834.4|1842.1|1836.1|1834.9|1828.9|31
1584668400000|2020-03-20 01:40:00|1840.1|1834.1|1840.6|1834.6|1840.6|1834.6|1839.4|1833.4|14
1584668700000|2020-03-20 01:45:00|1841.1|1835.1|1850.9|1844.9|1852.1|1846.1|1841.1|1835.1|47
1584669000000|2020-03-20 01:50:00|1851.4|1845.4|1849.6|1843.6|1854.4|1848.4|1849.4|1843.4|76
1584669300000|2020-03-20 01:55:00|1849.9|1843.9|1848.9|1842.9|1849.9|1843.9|1845.4|1839.4|68
1584669600000|2020-03-20 02:00:00|1848.6|1842.6|1849.9|1843.9|1850.6|1844.6|1848.6|1842.6|46
1584669900000|2020-03-20 02:05:00|1850.1|1844.1|1843.9|1837.9|1850.6|1844.6|1843.9|1837.9|49
1584670200000|2020-03-20 02:10:00|1843.6|1837.6|1850.4|1844.4|1850.4|1844.4|1843.6|1837.6|42
1584670500000|2020-03-20 02:15:00|1850.9|1844.9|1854.6|1848.6|1858|1850.6|1850.9|1844.9|22
1584670800000|2020-03-20 02:20:00|1855.4|1849.4|1857.1|1851.1|1857.1|1851.1|1855.4|1849.4|8
1584671100000|2020-03-20 02:25:00|1857.4|1851.4|1854.9|1848.9|1858.4|1852.4|1852.6|1846.6|27
1584671400000|2020-03-20 02:30:00|1854.6|1848.6|1852.4|1846.4|1855.4|1849.4|1847.4|1841.4|195
1584671700000|2020-03-20 02:35:00|1852.1|1846.1|1851.1|1845.1|1853.1|1847.1|1849.9|1843.9|103
1584672000000|2020-03-20 02:40:00|1850.6|1844.6|1849.1|1843.1|1852.1|1846.1|1848.4|1842.4|85
1584672300000|2020-03-20 02:45:00|1849.4|1843.4|1846.1|1840.1|1850.6|1844.6|1846.1|1840.1|74
1584672600000|2020-03-20 02:50:00|1846.4|1840.4|1847.1|1841.1|1848.1|1842.1|1846.4|1840.4|22
1584672900000|2020-03-20 02:55:00|1847.9|1841.9|1850.4|1844.4|1850.4|1844.4|1847.9|1841.9|21
1584673200000|2020-03-20 03:00:00|1850.6|1844.6|1847.9|1841.9|1853.4|1847.4|1846.6|1840.6|86
1584673500000|2020-03-20 03:05:00|1848.1|1842.1|1849.1|1843.1|1849.6|1843.6|1845.9|1839.9|82
1584673800000|2020-03-20 03:10:00|1848.9|1842.9|1850.6|1844.6|1851.4|1845.4|1848.6|1842.6|25
1584674100000|2020-03-20 03:15:00|1850.9|1844.9|1852.4|1846.4|1852.9|1846.9|1850.9|1844.9|8
1584674400000|2020-03-20 03:20:00|1852.6|1846.6|1852.4|1846.4|1853.1|1847.1|1851.4|1845.4|24
1584674700000|2020-03-20 03:25:00|1852.6|1846.6|1855.4|1849.4|1855.4|1849.4|1852.4|1846.4|16
1584675000000|2020-03-20 03:30:00|1855.6|1849.6|1858.9|1852.9|1859.6|1853.6|1854.4|1848.4|25
1584675300000|2020-03-20 03:35:00|1858.4|1852.4|1860.6|1854.6|1861.6|1855.6|1857.4|1851.4|17
1584675600000|2020-03-20 03:40:00|1861.6|1855.6|1863.6|1857.6|1863.9|1857.9|1860.4|1854.4|33
1584675900000|2020-03-20 03:45:00|1863.1|1857.1|1864.6|1858.6|1865.4|1859.4|1862.6|1856.6|29
1584676200000|2020-03-20 03:50:00|1864.4|1858.4|1866.1|1860.1|1866.1|1860.1|1863.6|1857.6|21
1584676500000|2020-03-20 03:55:00|1867.4|1861.4|1869.6|1863.6|1870.1|1864.1|1866.1|1860.1|23
1584676800000|2020-03-20 04:00:00|1869.4|1863.4|1866.1|1860.1|1869.9|1863.9|1866.1|1860.1|11
1584677100000|2020-03-20 04:05:00|1867.1|1861.1|1866.9|1860.9|1867.3|1861.3|1866.1|1860.1|15
1584677400000|2020-03-20 04:10:00|1867.1|1861.1|1867.9|1861.9|1868.1|1862.1|1866.1|1860.1|21
1584677700000|2020-03-20 04:15:00|1868.1|1862.1|1866.4|1860.4|1868.1|1862.1|1865.6|1859.6|28
1584678000000|2020-03-20 04:20:00|1866.9|1860.9|1866.9|1860.9|1867.9|1861.9|1866.4|1860.4|17
1584678300000|2020-03-20 04:25:00|1867.4|1861.4|1869.9|1863.9|1869.9|1863.9|1867.4|1861.4|9
1584678600000|2020-03-20 04:30:00|1870.1|1864.1|1869.1|1863.1|1871.6|1865.6|1868.6|1862.6|24
1584678900000|2020-03-20 04:35:00|1869.4|1863.4|1871.9|1865.9|1873.6|1867.6|1869.4|1863.4|31
1584679200000|2020-03-20 04:40:00|1871.1|1865.1|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|7
1584679500000|2020-03-20 04:45:00|1868.4|1862.4|1865.9|1859.9|1868.4|1862.4|1865.9|1859.9|5
1584679800000|2020-03-20 04:50:00|1866.1|1860.1|1862.4|1856.4|1866.4|1860.4|1861.9|1855.9|17
1584680100000|2020-03-20 04:55:00|1861.9|1855.9|1863.4|1857.4|1864.4|1858.4|1861.9|1855.9|20
1584680400000|2020-03-20 05:00:00|1863.6|1857.6|1864.4|1858.4|1864.6|1858.6|1863.6|1857.6|11
1584680700000|2020-03-20 05:05:00|1864.1|1858.1|1861.4|1855.4|1864.4|1858.4|1861.1|1855.1|40
1584681000000|2020-03-20 05:10:00|1861.1|1855.1|1858.9|1852.9|1861.1|1855.1|1857.9|1851.9|27
1584681300000|2020-03-20 05:15:00|1857.9|1851.9|1856.4|1850.4|1858.6|1852.6|1855.9|1849.9|35
1584681600000|2020-03-20 05:20:00|1856.9|1850.9|1858.4|1852.4|1858.4|1852.4|1855.9|1849.9|18
1584681900000|2020-03-20 05:25:00|1858.6|1852.6|1860.6|1854.6|1860.9|1854.9|1858.6|1852.6|10
1584682200000|2020-03-20 05:30:00|1860.4|1854.4|1859.4|1853.4|1860.4|1854.4|1854.4|1848.4|105
1584682500000|2020-03-20 05:35:00|1859.1|1853.1|1859.9|1853.9|1863.6|1857.6|1858.9|1852.9|87
1584682800000|2020-03-20 05:40:00|1860.1|1854.1|1864.1|1858.1|1870.5|1863.3|1859.6|1853.6|121
1584683100000|2020-03-20 05:45:00|1864.6|1858.6|1863.6|1857.6|1866.6|1860.6|1861.6|1855.6|106
1584683400000|2020-03-20 05:50:00|1863.1|1857.1|1864.1|1858.1|1866.1|1860.1|1858.6|1852.6|177
1584683700000|2020-03-20 05:55:00|1864.4|1858.4|1863.9|1857.9|1867.4|1861.4|1862.9|1856.9|64
1584684000000|2020-03-20 06:00:00|1864.4|1858.4|1868.1|1862.1|1870.4|1864.4|1862.6|1856.6|133
1584684300000|2020-03-20 06:05:00|1867.9|1861.9|1870.4|1864.4|1870.9|1864.9|1865.4|1859.4|100
1584684600000|2020-03-20 06:10:00|1870.9|1864.9|1872.9|1866.9|1873.4|1867.4|1869.6|1863.6|119
1584684900000|2020-03-20 06:15:00|1872.6|1866.6|1875.1|1869.1|1880.1|1874.1|1871.6|1865.6|102
1584685200000|2020-03-20 06:20:00|1874.9|1868.9|1873.9|1867.9|1874.9|1868.9|1869.9|1863.9|72
1584685500000|2020-03-20 06:25:00|1874.1|1868.1|1879.1|1873.1|1880.1|1874.1|1874.1|1868.1|110
1584685800000|2020-03-20 06:30:00|1878.6|1872.6|1877.9|1871.9|1880.4|1874.4|1877.4|1871.4|81
1584686100000|2020-03-20 06:35:00|1878.1|1872.1|1879.1|1873.1|1880.6|1874.6|1877.1|1871.1|60
1584686400000|2020-03-20 06:40:00|1878.9|1872.9|1874.1|1868.1|1878.9|1872.9|1873.1|1867.1|65
1584686700000|2020-03-20 06:45:00|1874.4|1868.4|1874.9|1868.9|1876.9|1870.9|1871.6|1865.6|98
1584687000000|2020-03-20 06:50:00|1875.1|1869.1|1875.9|1869.9|1876.1|1870.1|1873.4|1867.4|31
1584687300000|2020-03-20 06:55:00|1875.6|1869.6|1879.3|1873.3|1879.6|1873.6|1874.4|1868.4|42
1584687600000|2020-03-20 07:00:00|1878.9|1872.9|1871.6|1865.6|1878.9|1872.9|1871.6|1865.6|20
1584687900000|2020-03-20 07:05:00|1870.9|1864.9|1872.6|1866.6|1872.6|1866.6|1870.9|1864.9|4
1584688200000|2020-03-20 07:10:00|1872.9|1866.9|1875.6|1869.6|1875.9|1869.9|1872.9|1866.9|8
1584688500000|2020-03-20 07:15:00|1875.9|1869.9|1875.9|1869.9|1876.1|1870.1|1875.9|1869.9|3
1584688800000|2020-03-20 07:20:00|1876.6|1870.6|1878.4|1872.4|1879.6|1873.6|1876.6|1870.6|12
1584689100000|2020-03-20 07:25:00|1878.1|1872.1|1885.9|1879.9|1887.4|1881.4|1878.1|1872.1|25
1584689400000|2020-03-20 07:30:00|1886.1|1880.1|1886.1|1880.1|1887.6|1881.6|1885.1|1879.1|12
1584689700000|2020-03-20 07:35:00|1885.9|1879.9|1886.6|1880.6|1888.4|1882.4|1885.1|1879.1|35
1584690000000|2020-03-20 07:40:00|1886.9|1880.9|1893.1|1887.1|1895.1|1889.1|1886.9|1880.9|26
1584690300000|2020-03-20 07:45:00|1893.4|1887.4|1899.4|1893.4|1899.4|1893.4|1893.4|1887.4|38
1584690600000|2020-03-20 07:50:00|1899.9|1893.9|1904.8|1898.8|1905.6|1899.6|1899.6|1893.6|24
1584690900000|2020-03-20 07:55:00|1905.1|1899.1|1923.1|1917.1|1923.4|1917.4|1905.1|1899.1|71
1584691200000|2020-03-20 08:00:00|1923.4|1917.4|1919.8|1913.8|1925.6|1919.6|1913.6|1907.6|72
1584691500000|2020-03-20 08:05:00|1919.6|1913.6|1925.6|1919.6|1926.6|1920.6|1919.6|1913.6|60
1584691800000|2020-03-20 08:10:00|1926.1|1920.1|1927.8|1921.8|1930.1|1924.1|1926|1920|66
1584692100000|2020-03-20 08:15:00|1927.5|1921.5|1931.4|1925.4|1931.4|1925.4|1923.5|1917.5|71
1584692400000|2020-03-20 08:20:00|1931|1925|1929.3|1923.3|1932.1|1926.1|1928.4|1922.4|73
1584692700000|2020-03-20 08:25:00|1929.1|1923.1|1932.6|1926.6|1936.6|1930.6|1929.1|1923.1|70
1584693000000|2020-03-20 08:30:00|1932.4|1926.4|1925.9|1919.9|1932.8|1926.8|1925.9|1919.9|61
1584693300000|2020-03-20 08:35:00|1925.6|1919.6|1920.1|1914.1|1928.1|1922.1|1919.5|1913.5|52
1584693600000|2020-03-20 08:40:00|1919.4|1913.4|1910.8|1904.8|1919.4|1913.4|1910.5|1904.5|49
1584693900000|2020-03-20 08:45:00|1910.6|1904.6|1916.5|1910.5|1916.5|1910.5|1909|1903|48
1584694200000|2020-03-20 08:50:00|1916.3|1910.3|1910.6|1904.6|1918.9|1912.9|1910.6|1904.6|40
1584694500000|2020-03-20 08:55:00|1909.3|1903.3|1911.6|1905.6|1912.9|1906.9|1908.8|1902.8|45
1584694800000|2020-03-20 09:00:00|1911.5|1905.5|1906.4|1900.4|1911.5|1905.5|1900.4|1894.4|65
1584695100000|2020-03-20 09:05:00|1905|1899|1909.9|1903.9|1910.3|1904.3|1903.4|1897.4|67
1584695400000|2020-03-20 09:10:00|1910.4|1904.4|1911|1905|1912.4|1906.4|1906.1|1900.1|33
1584695700000|2020-03-20 09:15:00|1910.9|1904.9|1916.6|1910.6|1916.6|1910.6|1909.8|1903.8|21
1584696000000|2020-03-20 09:20:00|1916|1910|1919|1913|1922.1|1916.1|1916|1910|51
1584696300000|2020-03-20 09:25:00|1919.3|1913.3|1914.5|1908.5|1919.9|1913.9|1914|1908|48
1584696600000|2020-03-20 09:30:00|1914.4|1908.4|1917.1|1911.1|1918.1|1912.1|1914|1908|36
1584696900000|2020-03-20 09:35:00|1917.9|1911.9|1919.9|1913.9|1922.1|1916.1|1916.5|1910.5|33
1584697200000|2020-03-20 09:40:00|1919.8|1913.8|1911.6|1905.6|1921.8|1915.8|1911.5|1905.5|50
1584697500000|2020-03-20 09:45:00|1911.5|1905.5|1913.8|1907.8|1917.3|1911.3|1908.4|1902.4|74
1584697800000|2020-03-20 09:50:00|1914.3|1908.3|1919.1|1913.1|1921.3|1915.3|1914.3|1908.3|68
1584698100000|2020-03-20 09:55:00|1919.9|1913.9|1918.4|1912.4|1925|1919|1917.8|1911.8|52
1584698400000|2020-03-20 10:00:00|1918.5|1912.5|1920.9|1914.9|1922.1|1916.1|1915.8|1909.8|51
1584698700000|2020-03-20 10:05:00|1920.6|1914.6|1920.3|1914.3|1920.6|1914.6|1918.5|1912.5|18
1584699000000|2020-03-20 10:10:00|1920|1914|1915.9|1909.9|1920|1914|1914.6|1908.6|40
1584699300000|2020-03-20 10:15:00|1915.8|1909.8|1915|1909|1917.4|1911.4|1913.3|1907.3|40
1584699600000|2020-03-20 10:20:00|1915.1|1909.1|1914.8|1908.8|1915.3|1909.3|1913.5|1907.5|26
1584699900000|2020-03-20 10:25:00|1914.5|1908.5|1913.4|1907.4|1914.5|1908.5|1910.5|1904.5|28
1584700200000|2020-03-20 10:30:00|1913.3|1907.3|1910|1904|1913.3|1907.3|1909.9|1903.9|29
1584700500000|2020-03-20 10:35:00|1910.8|1904.8|1911.3|1905.3|1912.5|1906.5|1908.3|1902.3|32
1584700800000|2020-03-20 10:40:00|1911|1905|1908.8|1902.8|1911|1905|1908.3|1902.3|28
1584701100000|2020-03-20 10:45:00|1909|1903|1910.8|1904.8|1910.8|1904.8|1908.5|1902.5|42
1584701400000|2020-03-20 10:50:00|1911.3|1905.3|1910.4|1904.4|1914|1908|1910.3|1904.3|23
1584701700000|2020-03-20 10:55:00|1910.6|1904.6|1911.5|1905.5|1911.8|1905.8|1908.8|1902.8|20
1584702000000|2020-03-20 11:00:00|1911.6|1905.6|1908.8|1902.8|1912|1906|1904.4|1898.4|52
1584702300000|2020-03-20 11:05:00|1908.6|1902.6|1907.3|1901.3|1908.6|1902.6|1905.5|1899.5|30
1584702600000|2020-03-20 11:10:00|1906.8|1900.8|1902|1896|1906.8|1900.8|1901.8|1895.8|23
1584702900000|2020-03-20 11:15:00|1901.9|1895.9|1902.5|1896.5|1903.1|1897.1|1900.3|1894.3|30
1584703200000|2020-03-20 11:20:00|1902.4|1896.4|1898.8|1892.8|1902.4|1896.4|1898.8|1892.8|32
1584703500000|2020-03-20 11:25:00|1898.6|1892.6|1899.1|1893.1|1900.5|1894.5|1895.1|1889.1|55
1584703800000|2020-03-20 11:30:00|1899|1893|1898.9|1892.9|1900.8|1894.8|1896.9|1890.9|63
1584704100000|2020-03-20 11:35:00|1899.5|1893.5|1903.9|1897.9|1903.9|1897.9|1899.4|1893.4|45
1584704400000|2020-03-20 11:40:00|1903.3|1897.3|1905.3|1899.3|1905.3|1899.3|1899.6|1893.6|39
1584704700000|2020-03-20 11:45:00|1905.8|1899.8|1905.9|1899.9|1906.3|1900.3|1905|1899|13
1584705000000|2020-03-20 11:50:00|1905.5|1899.5|1902.6|1896.6|1906.1|1900.1|1899.6|1893.6|25
1584705300000|2020-03-20 11:55:00|1902.8|1896.8|1903.4|1897.4|1904.6|1898.6|1902|1896|18
1584705600000|2020-03-20 12:00:00|1903.3|1897.3|1900.3|1894.3|1903.3|1897.3|1899.3|1893.3|24
1584705900000|2020-03-20 12:05:00|1899.1|1893.1|1902.8|1896.8|1905|1899|1898.8|1892.8|20
1584706200000|2020-03-20 12:10:00|1902.5|1896.5|1901.4|1895.4|1904.1|1898.1|1900.5|1894.5|18
1584706500000|2020-03-20 12:15:00|1900.9|1894.9|1899.6|1893.6|1900.9|1894.9|1898.8|1892.8|10
1584706800000|2020-03-20 12:20:00|1899|1893|1898.6|1892.6|1899.9|1893.9|1897.5|1891.5|15
1584707100000|2020-03-20 12:25:00|1899.9|1893.9|1902.4|1896.4|1905.1|1899.1|1899.4|1893.4|26
1584707400000|2020-03-20 12:30:00|1902.3|1896.3|1902.1|1896.1|1902.3|1896.3|1898.9|1892.9|49
1584707700000|2020-03-20 12:35:00|1901|1895|1901.6|1895.6|1904.3|1898.3|1901|1895|25
1584708000000|2020-03-20 12:40:00|1901.4|1895.4|1898.4|1892.4|1901.4|1895.4|1898.4|1892.4|26
1584708300000|2020-03-20 12:45:00|1897.3|1891.3|1899.5|1893.5|1900|1894|1897.3|1891.3|20
1584708600000|2020-03-20 12:50:00|1899.4|1893.4|1893.9|1887.9|1899.8|1893.8|1893.3|1887.3|54
1584708900000|2020-03-20 12:55:00|1894.1|1888.1|1888.5|1882.5|1895.9|1889.9|1887.3|1881.3|84
1584709200000|2020-03-20 13:00:00|1888.8|1882.8|1895|1889|1896.4|1890.4|1888.1|1882.1|75
1584709500000|2020-03-20 13:05:00|1894.4|1888.4|1893.6|1887.6|1895.6|1889.6|1890.4|1884.4|69
1584709800000|2020-03-20 13:10:00|1893.9|1887.9|1909|1903|1909.5|1903.5|1893|1887|166
1584710100000|2020-03-20 13:15:00|1909.5|1903.5|1902.8|1896.8|1914|1908|1901.9|1895.9|140
1584710400000|2020-03-20 13:20:00|1902.9|1896.9|1894.1|1888.1|1907.6|1901.6|1893.9|1887.9|61
1584710700000|2020-03-20 13:25:00|1892.8|1886.8|1892.6|1886.6|1894.8|1888.8|1888|1882|70
1584711000000|2020-03-20 13:30:00|1892.3|1886.3|1899.1|1893.1|1900.5|1894.5|1891.4|1885.4|73
1584711300000|2020-03-20 13:35:00|1899.5|1893.5|1892.8|1886.8|1904.1|1898.1|1892.8|1886.8|67
1584711600000|2020-03-20 13:40:00|1893|1887|1897.4|1891.4|1905.8|1899.8|1893|1887|82
1584711900000|2020-03-20 13:45:00|1898.3|1892.3|1897.1|1891.1|1898.3|1892.3|1892.5|1886.5|71
1584712200000|2020-03-20 13:50:00|1897.8|1891.8|1900.5|1894.5|1902.1|1896.1|1894.6|1888.6|59
1584712500000|2020-03-20 13:55:00|1899.9|1893.9|1893.8|1887.8|1900.5|1894.5|1892.4|1886.4|66
1584712800000|2020-03-20 14:00:00|1893.4|1887.4|1895.9|1889.9|1898|1892|1893.1|1887.1|79
1584713100000|2020-03-20 14:05:00|1895.6|1889.6|1893.5|1887.5|1895.9|1889.9|1890.6|1884.6|65
1584713400000|2020-03-20 14:10:00|1892.9|1886.9|1888.6|1882.6|1893.5|1887.5|1888|1882|72
1584713700000|2020-03-20 14:15:00|1889|1883|1889.6|1883.6|1893.4|1887.4|1886.9|1880.9|57
1584714000000|2020-03-20 14:20:00|1889.4|1883.4|1890.6|1884.6|1894|1888|1888.6|1882.6|45
1584714300000|2020-03-20 14:25:00|1890.9|1884.9|1892.1|1886.1|1893.1|1887.1|1889.8|1883.8|56
1584714600000|2020-03-20 14:30:00|1892.4|1886.4|1896.1|1890.1|1896.1|1890.1|1892.4|1886.4|62
1584714900000|2020-03-20 14:35:00|1895.9|1889.9|1890.1|1884.1|1895.9|1889.9|1889.3|1883.3|58
1584715200000|2020-03-20 14:40:00|1890.4|1884.4|1891.5|1885.5|1893.5|1887.5|1887.8|1881.8|50
1584715500000|2020-03-20 14:45:00|1891.3|1885.3|1890.5|1884.5|1891.3|1885.3|1888.3|1882.3|40
1584715800000|2020-03-20 14:50:00|1890.9|1884.9|1893.5|1887.5|1893.8|1887.8|1889.8|1883.8|59
1584716100000|2020-03-20 14:55:00|1893.8|1887.8|1895.5|1889.5|1895.8|1889.8|1890|1884|75
1584716400000|2020-03-20 15:00:00|1894.5|1888.5|1889.4|1883.4|1894.5|1888.5|1888.3|1882.3|55
1584716700000|2020-03-20 15:05:00|1889.3|1883.3|1890.4|1884.4|1890.8|1884.8|1886.8|1880.8|66
1584717000000|2020-03-20 15:10:00|1890.1|1884.1|1882.9|1876.9|1890.9|1884.9|1880.4|1874.4|66
1584717300000|2020-03-20 15:15:00|1882.6|1876.6|1878.5|1872.5|1882.6|1876.6|1878.3|1872.3|83
1584717600000|2020-03-20 15:20:00|1878.6|1872.6|1869.4|1863.4|1880.1|1874.1|1867.5|1861.5|101
1584717900000|2020-03-20 15:25:00|1869.5|1863.5|1870.1|1864.1|1874.1|1868.1|1868.9|1862.9|64
1584718200000|2020-03-20 15:30:00|1869.1|1863.1|1869.3|1863.3|1871|1865|1867.1|1861.1|76
1584718500000|2020-03-20 15:35:00|1869.4|1863.4|1866.9|1860.9|1869.4|1863.4|1863.9|1857.9|42
1584718800000|2020-03-20 15:40:00|1866.6|1860.6|1860|1854|1866.6|1860.6|1859.5|1853.5|74
1584719100000|2020-03-20 15:45:00|1859.8|1853.8|1861.1|1855.1|1862.5|1856.5|1858.3|1852.3|69
1584719400000|2020-03-20 15:50:00|1861|1855|1865.3|1859.3|1867.6|1861.6|1857.5|1851.5|76
1584719700000|2020-03-20 15:55:00|1865.4|1859.4|1856.5|1850.5|1865.5|1859.5|1856.5|1850.5|123
1584720000000|2020-03-20 16:00:00|1855.6|1849.6|1857.6|1851.6|1859.8|1853.8|1853|1847|91
1584720300000|2020-03-20 16:05:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1855.3|1849.3|51
1584720600000|2020-03-20 16:10:00|1858.3|1852.3|1865|1859|1865.3|1859.3|1858.1|1852.1|80
1584720900000|2020-03-20 16:15:00|1864.8|1858.8|1859.8|1853.8|1865.8|1859.8|1858.3|1852.3|64
1584721200000|2020-03-20 16:20:00|1860.3|1854.3|1859.5|1853.5|1860.3|1854.3|1856|1850|56
1584721500000|2020-03-20 16:25:00|1859.3|1853.3|1857.8|1851.8|1859.3|1853.3|1855.4|1849.4|66
1584721800000|2020-03-20 16:30:00|1857.5|1851.5|1858.8|1852.8|1859.5|1853.5|1856.8|1850.8|28
1584722100000|2020-03-20 16:35:00|1859.8|1853.8|1860|1854|1861|1855|1856.8|1850.8|38
1584722400000|2020-03-20 16:40:00|1860.3|1854.3|1862.8|1856.8|1863|1857|1860|1854|35
1584722700000|2020-03-20 16:45:00|1863.5|1857.5|1859.9|1853.9|1864.4|1858.4|1859.9|1853.9|30
1584723000000|2020-03-20 16:50:00|1859.8|1853.8|1861.3|1855.3|1863.4|1857.4|1859.5|1853.5|30
1584723300000|2020-03-20 16:55:00|1861|1855|1860.4|1854.4|1863.4|1857.4|1859.4|1853.4|27
1584723600000|2020-03-20 17:00:00|1859.9|1853.9|1858.5|1852.5|1862.5|1856.5|1858.5|1852.5|19
1584723900000|2020-03-20 17:05:00|1858.4|1852.4|1856.6|1850.6|1858.4|1852.4|1855.3|1849.3|21
1584724200000|2020-03-20 17:10:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|35
1584724500000|2020-03-20 17:15:00|1856.5|1850.5|1856.4|1850.4|1857.1|1851.1|1856.3|1850.3|8
1584724800000|2020-03-20 17:20:00|1856|1850|1855.8|1849.8|1856|1850|1853.4|1847.4|29
1584725100000|2020-03-20 17:25:00|1855.4|1849.4|1854.6|1848.6|1855.4|1849.4|1852.4|1846.4|19
1584725400000|2020-03-20 17:30:00|1855.1|1849.1|1853.1|1847.1|1855.6|1849.6|1853.1|1847.1|11
1584725700000|2020-03-20 17:35:00|1853|1847|1854.5|1848.5|1854.5|1848.5|1852.4|1846.4|9
1584726000000|2020-03-20 17:40:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853|1847|9
1584726300000|2020-03-20 17:45:00|1856.4|1850.4|1854.3|1848.3|1856.9|1850.9|1853.5|1847.5|24
1584726600000|2020-03-20 17:50:00|1854.5|1848.5|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|2
1584925200000|2020-03-23 01:00:00|1852|1840.8|1808.3|1802.3|1852|1840.8|1787.1|1781.1|80
1584925500000|2020-03-23 01:05:00|1807.1|1801.1|1810.1|1804.1|1821|1811.1|1805.1|1799.1|107
1584925800000|2020-03-23 01:10:00|1810.3|1804.3|1814.1|1808.1|1818.4|1812.4|1809|1803|118
1584926100000|2020-03-23 01:15:00|1814.3|1808.3|1813.6|1807.6|1816.8|1810.8|1809.1|1803.1|123
1584926400000|2020-03-23 01:20:00|1814.1|1808.1|1804.6|1798.6|1814.1|1808.1|1797.1|1791.1|195
1584926700000|2020-03-23 01:25:00|1805|1799|1805.9|1799.9|1808|1802|1800.4|1794.4|206
1584927000000|2020-03-23 01:30:00|1806.1|1800.1|1812.6|1806.6|1813.6|1807.6|1805.5|1799.5|157
1584927300000|2020-03-23 01:35:00|1813.6|1807.6|1810|1804|1813.6|1807.6|1809.5|1803.5|49
1584927600000|2020-03-23 01:40:00|1810.3|1804.3|1811.5|1805.5|1811.5|1805.5|1805.9|1799.9|106
1584927900000|2020-03-23 01:45:00|1811.3|1805.3|1813.5|1807.5|1813.5|1807.5|1808|1802|89
1584928200000|2020-03-23 01:50:00|1813.3|1807.3|1813|1807|1814.1|1808.1|1811.3|1805.3|66
1584928500000|2020-03-23 01:55:00|1813.1|1807.1|1816|1810|1816|1810|1811.6|1805.6|33
1584928800000|2020-03-23 02:00:00|1814.8|1808.8|1813.6|1807.6|1818|1812|1813|1807|91
1584929100000|2020-03-23 02:05:00|1814|1808|1812|1806|1815.4|1809.4|1811.5|1805.5|47
1584929400000|2020-03-23 02:10:00|1811.5|1805.5|1812.3|1806.3|1815|1809|1811.3|1805.3|45
1584929700000|2020-03-23 02:15:00|1811|1805|1810.5|1804.5|1811|1805|1810.5|1804.5|3
1584930000000|2020-03-23 02:20:00|1810.4|1804.4|1808.6|1802.6|1810.4|1804.4|1808|1802|9
1584930300000|2020-03-23 02:25:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1584930600000|2020-03-23 02:30:00|1810.1|1804.1|1816.8|1810.8|1817.3|1811.3|1810.1|1804.1|58
1584930900000|2020-03-23 02:35:00|1817|1811|1816.8|1810.8|1819.6|1813.6|1815.5|1809.5|81
1584931200000|2020-03-23 02:40:00|1817|1811|1817.5|1811.5|1819|1813|1815.3|1809.3|104
1584931500000|2020-03-23 02:45:00|1817.8|1811.8|1819.1|1813.1|1821.1|1815.1|1816.8|1810.8|133
1584931800000|2020-03-23 02:50:00|1818.9|1812.9|1817.3|1811.3|1819.4|1813.4|1815|1809|73
1584932100000|2020-03-23 02:55:00|1817|1811|1824.6|1818.6|1824.6|1818.6|1815.8|1809.8|104
1584932400000|2020-03-23 03:00:00|1824.9|1818.9|1826.1|1820.1|1827.5|1821.5|1824|1818|90
1584932700000|2020-03-23 03:05:00|1825.6|1819.6|1822.8|1816.8|1827|1821|1822.5|1816.5|65
1584933000000|2020-03-23 03:10:00|1822.5|1816.5|1821.3|1815.3|1823.3|1817.3|1820.1|1814.1|70
1584933300000|2020-03-23 03:15:00|1821.8|1815.8|1823.3|1817.3|1823.3|1817.3|1820.5|1814.5|58
1584933600000|2020-03-23 03:20:00|1824.5|1818.5|1825.3|1819.3|1826.6|1820.6|1822.3|1816.3|105
1584933900000|2020-03-23 03:25:00|1825|1819|1825.3|1819.3|1829|1823|1824.6|1818.6|105
1584934200000|2020-03-23 03:30:00|1825.1|1819.1|1825.5|1819.5|1828.5|1822.5|1825.1|1819.1|16
1584934500000|2020-03-23 03:35:00|1826.3|1820.3|1823.5|1817.5|1826.6|1820.6|1822.4|1816.4|18
1584934800000|2020-03-23 03:40:00|1823.3|1817.3|1819.4|1813.4|1823.3|1817.3|1819|1813|14
1584935100000|2020-03-23 03:45:00|1819.5|1813.5|1824.8|1818.8|1825|1819|1819.5|1813.5|8
1584935400000|2020-03-23 03:50:00|1824.6|1818.6|1824.3|1818.3|1824.6|1818.6|1823.4|1817.4|7
1584935700000|2020-03-23 03:55:00|1824|1818|1819.4|1813.4|1824|1818|1819.4|1813.4|10
1584936000000|2020-03-23 04:00:00|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1
1584936300000|2020-03-23 04:05:00|1819.9|1813.9|1820.6|1814.6|1821.1|1815.1|1819.9|1813.9|5
1584936600000|2020-03-23 04:10:00|1820.8|1814.8|1822.1|1816.1|1823.1|1817.1|1820|1814|27
1584936900000|2020-03-23 04:15:00|1821.8|1815.8|1823.1|1817.1|1823.1|1817.1|1821.5|1815.5|6
1584937500000|2020-03-23 04:25:00|1822.8|1816.8|1823|1817|1823|1817|1821.5|1815.5|17
1584937800000|2020-03-23 04:30:00|1822.5|1816.5|1823|1817|1823|1817|1822.5|1816.5|2
1584938100000|2020-03-23 04:35:00|1822.4|1816.4|1822.8|1816.8|1822.8|1816.8|1821|1815|7
1584939000000|2020-03-23 04:50:00|1821.8|1815.8|1822.8|1816.8|1822.8|1816.8|1821.8|1815.8|2
1584939300000|2020-03-23 04:55:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1
1584940200000|2020-03-23 05:10:00|1821.4|1815.4|1822|1816|1823|1817|1819.5|1813.5|11
1584940500000|2020-03-23 05:15:00|1820.9|1814.9|1819.8|1813.8|1820.9|1814.9|1819.5|1813.5|6
1584940800000|2020-03-23 05:20:00|1819.5|1813.5|1817|1811|1819.5|1813.5|1817|1811|4
1584941100000|2020-03-23 05:25:00|1817.3|1811.3|1818.8|1812.8|1818.8|1812.8|1817.3|1811.3|5
1584941400000|2020-03-23 05:30:00|1819.8|1813.8|1825.8|1819.8|1827.3|1821.3|1819.8|1813.8|86
1584941700000|2020-03-23 05:35:00|1826|1820|1824.3|1818.3|1826.3|1820.3|1822.5|1816.5|41
1584942000000|2020-03-23 05:40:00|1824|1818|1822.6|1816.6|1824.3|1818.3|1820.6|1814.6|50
1584942300000|2020-03-23 05:45:00|1822.5|1816.5|1822.4|1816.4|1823.9|1817.9|1821|1815|69
1584942600000|2020-03-23 05:50:00|1822.8|1816.8|1821.5|1815.5|1824|1818|1819.3|1813.3|39
1584942900000|2020-03-23 05:55:00|1821.8|1815.8|1824.5|1818.5|1825.1|1819.1|1821.8|1815.8|46
1584943200000|2020-03-23 06:00:00|1824.8|1818.8|1823.3|1817.3|1826|1820|1822.5|1816.5|57
1584943500000|2020-03-23 06:05:00|1823|1817|1821|1815|1824|1818|1820.4|1814.4|90
1584943800000|2020-03-23 06:10:00|1821.3|1815.3|1822.3|1816.3|1822.8|1816.8|1820.3|1814.3|61
1584944100000|2020-03-23 06:15:00|1821.4|1815.4|1818.6|1812.6|1822.9|1816.9|1818.6|1812.6|46
1584944400000|2020-03-23 06:20:00|1818.8|1812.8|1820.6|1814.6|1822.9|1816.9|1818.8|1812.8|24
1584944700000|2020-03-23 06:25:00|1820.4|1814.4|1817.8|1811.8|1820.4|1814.4|1817.8|1811.8|43
1584945000000|2020-03-23 06:30:00|1817.1|1811.1|1817.8|1811.8|1819.1|1813.1|1815.9|1809.9|51
1584945300000|2020-03-23 06:35:00|1818|1812|1819.6|1813.6|1820.4|1814.4|1817.1|1811.1|31
1584945600000|2020-03-23 06:40:00|1819.9|1813.9|1815.5|1809.5|1821.5|1815.5|1815.5|1809.5|50
1584945900000|2020-03-23 06:45:00|1816|1810|1817|1811|1817.5|1811.5|1815|1809|45
1584946200000|2020-03-23 06:50:00|1816|1810|1814|1808|1816.3|1810.3|1812|1806|53
1584946500000|2020-03-23 06:55:00|1813.8|1807.8|1815.8|1809.8|1815.8|1809.8|1813.5|1807.5|23
1584946800000|2020-03-23 07:00:00|1816.3|1810.3|1820.8|1814.8|1821.3|1815.3|1816.3|1810.3|20
1584947100000|2020-03-23 07:05:00|1820.5|1814.5|1816.5|1810.5|1820.5|1814.5|1816.5|1810.5|14
1584947400000|2020-03-23 07:10:00|1816.8|1810.8|1819.1|1813.1|1819.1|1813.1|1816|1810|7
1584947700000|2020-03-23 07:15:00|1820|1814|1825|1819|1831.4|1825.4|1820|1814|25
1584948000000|2020-03-23 07:20:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1584948300000|2020-03-23 07:25:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1584948600000|2020-03-23 07:30:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1584949200000|2020-03-23 07:40:00|1823.3|1817.3|1829|1823|1830.3|1824.3|1823.3|1817.3|18
1584949500000|2020-03-23 07:45:00|1828.8|1822.8|1827.5|1821.5|1829|1823|1825.1|1819.1|14
1584949800000|2020-03-23 07:50:00|1827.3|1821.3|1829.3|1823.3|1829.8|1823.8|1827.3|1821.3|11
1584950100000|2020-03-23 07:55:00|1829.9|1823.9|1824|1818|1829.9|1823.9|1823.8|1817.8|13
1584950400000|2020-03-23 08:00:00|1823.8|1817.8|1832.3|1826.3|1832.3|1826.3|1823.6|1817.6|38
1584950700000|2020-03-23 08:05:00|1832.9|1826.9|1826.5|1820.5|1835.9|1829.9|1826.5|1820.5|31
1584951000000|2020-03-23 08:10:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1826.4|1820.4|12
1584951300000|2020-03-23 08:15:00|1827.1|1821.1|1834.3|1828.3|1835.4|1829.4|1825.6|1819.6|20
1584951600000|2020-03-23 08:20:00|1834.5|1828.5|1836.5|1830.5|1838.3|1832.3|1834.4|1828.4|30
1584951900000|2020-03-23 08:25:00|1837.6|1831.6|1835.8|1829.8|1838|1832|1835|1829|17
1584952200000|2020-03-23 08:30:00|1836.4|1830.4|1845.5|1839.5|1846.6|1840.6|1836.4|1830.4|36
1584952500000|2020-03-23 08:35:00|1846.3|1840.3|1841.8|1835.8|1846.3|1840.3|1841|1835|22
1584952800000|2020-03-23 08:40:00|1841.9|1835.9|1838.4|1832.4|1841.9|1835.9|1838.1|1832.1|12
1584953100000|2020-03-23 08:45:00|1838.6|1832.6|1842.3|1836.3|1842.3|1836.3|1838|1832|12
1584953400000|2020-03-23 08:50:00|1843|1837|1838.6|1832.6|1845.6|1839.6|1838.6|1832.6|26
1584953700000|2020-03-23 08:55:00|1838.1|1832.1|1835.9|1829.9|1838.3|1832.3|1835.9|1829.9|23
1584954000000|2020-03-23 09:00:00|1836.4|1830.4|1837.6|1831.6|1837.6|1831.6|1833.5|1827.5|28
1584954300000|2020-03-23 09:05:00|1837.5|1831.5|1839.3|1833.3|1839.5|1833.5|1836.5|1830.5|33
1584954600000|2020-03-23 09:10:00|1840.5|1834.5|1837.5|1831.5|1840.5|1834.5|1837.5|1831.5|27
1584954900000|2020-03-23 09:15:00|1838|1832|1837.5|1831.5|1838.3|1832.3|1836.4|1830.4|17
1584955200000|2020-03-23 09:20:00|1837.1|1831.1|1835.8|1829.8|1837.5|1831.5|1835.6|1829.6|16
1584955500000|2020-03-23 09:25:00|1837.1|1831.1|1830.4|1824.4|1838.1|1832.1|1828.5|1822.5|44
1584955800000|2020-03-23 09:30:00|1830.5|1824.5|1833.1|1827.1|1833.1|1827.1|1827.3|1821.3|42
1584956100000|2020-03-23 09:35:00|1833|1827|1827|1821|1833|1827|1827|1821|32
1584956400000|2020-03-23 09:40:00|1827.1|1821.1|1821.8|1815.8|1829.1|1823.1|1821.4|1815.4|23
1584956700000|2020-03-23 09:45:00|1821.9|1815.9|1825.4|1819.4|1826|1820|1821.9|1815.9|24
1584957000000|2020-03-23 09:50:00|1826.3|1820.3|1826.1|1820.1|1826.6|1820.6|1825.4|1819.4|15
1584957300000|2020-03-23 09:55:00|1825.9|1819.9|1824.8|1818.8|1827.1|1821.1|1824.8|1818.8|20
1584957600000|2020-03-23 10:00:00|1824.6|1818.6|1823.1|1817.1|1825.6|1819.6|1821.1|1815.1|30
1584957900000|2020-03-23 10:05:00|1823.6|1817.6|1825.6|1819.6|1825.6|1819.6|1823.6|1817.6|14
1584958200000|2020-03-23 10:10:00|1825.9|1819.9|1825|1819|1831.9|1825.9|1825|1819|29
1584958500000|2020-03-23 10:15:00|1824.9|1818.9|1821.1|1815.1|1825.5|1819.5|1819.4|1813.4|50
1584958800000|2020-03-23 10:20:00|1821.5|1815.5|1816.1|1810.1|1821.8|1815.8|1816|1810|23
1584959100000|2020-03-23 10:25:00|1815.9|1809.9|1817.1|1811.1|1818.4|1812.4|1812.1|1806.1|54
1584959400000|2020-03-23 10:30:00|1816.6|1810.6|1821.9|1815.9|1823.3|1817.3|1816.6|1810.6|57
1584959700000|2020-03-23 10:35:00|1822|1816|1826.4|1820.4|1826.8|1820.8|1822|1816|57
1584960000000|2020-03-23 10:40:00|1826.5|1820.5|1827.5|1821.5|1829.6|1823.6|1823.6|1817.6|64
1584960300000|2020-03-23 10:45:00|1828.4|1822.4|1824.5|1818.5|1828.9|1822.9|1824.5|1818.5|59
1584960600000|2020-03-23 10:50:00|1824.4|1818.4|1823.8|1817.8|1828|1822|1821.6|1815.6|54
1584960900000|2020-03-23 10:55:00|1823.3|1817.3|1821.9|1815.9|1825.5|1819.5|1821.6|1815.6|40
1584961200000|2020-03-23 11:00:00|1822|1816|1823.4|1817.4|1823.5|1817.5|1820.8|1814.8|34
1584961500000|2020-03-23 11:05:00|1822.4|1816.4|1820.5|1814.5|1823|1817|1820.4|1814.4|20
1584961800000|2020-03-23 11:10:00|1820.4|1814.4|1817.8|1811.8|1821.1|1815.1|1817.3|1811.3|28
1584962100000|2020-03-23 11:15:00|1818|1812|1814.6|1808.6|1818|1812|1814.1|1808.1|14
1584962400000|2020-03-23 11:20:00|1814.1|1808.1|1814.5|1808.5|1815.1|1809.1|1811.4|1805.4|18
1584962700000|2020-03-23 11:25:00|1814.4|1808.4|1815.8|1809.8|1815.9|1809.9|1813.9|1807.9|11
1584963000000|2020-03-23 11:30:00|1815.5|1809.5|1803.6|1797.6|1816|1810|1801.5|1794.8|60
1584963300000|2020-03-23 11:35:00|1804.4|1798.4|1808|1802|1808.4|1802.4|1804.1|1798.1|20
1584963600000|2020-03-23 11:40:00|1808.6|1802.6|1808.4|1802.4|1811.1|1805.1|1808.4|1802.4|26
1584963900000|2020-03-23 11:45:00|1809|1803|1809.1|1803.1|1809.1|1803.1|1809|1803|2
1584964200000|2020-03-23 11:50:00|1808.3|1802.3|1807|1801|1808.4|1802.4|1804.8|1798.8|22
1584964500000|2020-03-23 11:55:00|1807.6|1801.6|1809.6|1803.6|1809.8|1803.8|1807.6|1801.6|14
1584964800000|2020-03-23 12:00:00|1809.4|1803.4|1825.4|1819.4|1825.9|1819.9|1809.1|1803.1|40
1584965100000|2020-03-23 12:05:00|1824.9|1818.9|1822.1|1816.1|1825.5|1818.9|1821.6|1815.6|26
1584965400000|2020-03-23 12:10:00|1822.9|1816.9|1829.3|1823.3|1829.3|1823.3|1822.9|1816.9|25
1584965700000|2020-03-23 12:15:00|1829|1823|1829.1|1823.1|1831.6|1825.6|1825.4|1819.4|44
1584966000000|2020-03-23 12:20:00|1828.8|1822.8|1836.1|1830.1|1837.9|1831.9|1827|1821|53
1584966300000|2020-03-23 12:25:00|1836.6|1830.6|1829.9|1823.9|1837.8|1831.8|1829.6|1823.6|39
1584966600000|2020-03-23 12:30:00|1829.1|1823.1|1830.6|1824.6|1831.1|1825.1|1824.1|1818.1|42
1584966900000|2020-03-23 12:35:00|1830.8|1824.8|1835.5|1829.5|1835.5|1829.5|1830.8|1824.8|31
1584967200000|2020-03-23 12:40:00|1835.3|1829.3|1836.6|1830.6|1844.1|1838.1|1835.1|1829.1|63
1584967500000|2020-03-23 12:45:00|1835.9|1829.9|1832.4|1826.4|1837.3|1831.3|1831|1825|35
1584967800000|2020-03-23 12:50:00|1832.6|1826.6|1825.5|1819.5|1833.3|1827.3|1823.4|1817.4|148
1584968100000|2020-03-23 12:55:00|1825.8|1819.8|1829.5|1823.5|1835.5|1829.5|1825.8|1819.8|110
1584968400000|2020-03-23 13:00:00|1829.6|1823.6|1831.8|1825.8|1834.8|1828.8|1829.6|1823.6|44
1584968700000|2020-03-23 13:05:00|1832|1826|1828.9|1822.9|1832.9|1826.9|1828.9|1822.9|32
1584969000000|2020-03-23 13:10:00|1829.1|1823.1|1831|1825|1832.3|1826.3|1825.6|1819.6|45
1584969300000|2020-03-23 13:15:00|1831.1|1825.1|1832|1826|1835.3|1829.3|1831.1|1825.1|44
1584969600000|2020-03-23 13:20:00|1832.3|1826.3|1837.5|1831.5|1840|1834|1828.6|1822.6|73
1584969900000|2020-03-23 13:25:00|1837.3|1831.3|1848.5|1842.5|1850.4|1844.4|1837.1|1831.1|75
1584970200000|2020-03-23 13:30:00|1847|1841|1840.9|1834.9|1847|1841|1835.3|1829.3|86
1584970500000|2020-03-23 13:35:00|1841.1|1835.1|1838|1832|1841.5|1835.5|1833.6|1827.6|57
1584970800000|2020-03-23 13:40:00|1837.8|1831.8|1836.4|1830.4|1839.3|1833.3|1831.5|1825.5|116
1584971100000|2020-03-23 13:45:00|1836.5|1830.5|1842.1|1836.1|1844.1|1838.1|1836.4|1830.4|65
1584971400000|2020-03-23 13:50:00|1841|1835|1842.9|1836.9|1845.1|1839.1|1834|1828|93
1584971700000|2020-03-23 13:55:00|1842.1|1836.1|1841.6|1835.6|1845.5|1839.5|1839.5|1833.5|79
1584972000000|2020-03-23 14:00:00|1841.5|1835.5|1834.3|1828.3|1842.3|1836.3|1832.4|1826.4|66
1584972300000|2020-03-23 14:05:00|1834.9|1828.9|1838.1|1832.1|1839.3|1833.3|1834.9|1828.9|75
1584972600000|2020-03-23 14:10:00|1836.9|1830.9|1843|1837|1845.1|1839.1|1835.4|1829.4|74
1584972900000|2020-03-23 14:15:00|1843.3|1837.3|1832.3|1826.3|1843.9|1837.9|1832.3|1826.3|75
1584973200000|2020-03-23 14:20:00|1832.1|1826.1|1834.6|1828.6|1836.3|1830.3|1829.9|1823.9|79
1584973500000|2020-03-23 14:25:00|1834.9|1828.9|1825.3|1819.3|1835.8|1829.8|1824.4|1818.4|93
1584973800000|2020-03-23 14:30:00|1824.9|1818.9|1823.4|1817.4|1824.9|1818.9|1820.3|1814.3|106
1584974100000|2020-03-23 14:35:00|1823.3|1817.3|1813.9|1807.9|1825.4|1819.4|1810.1|1804.1|140
1584974400000|2020-03-23 14:40:00|1814|1808|1811|1805|1815.4|1809.4|1809|1803|130
1584974700000|2020-03-23 14:45:00|1810.8|1804.8|1805|1799|1811.9|1805.9|1804.3|1798.3|171
1584975000000|2020-03-23 14:50:00|1804.8|1798.8|1802.5|1796.5|1809.5|1803.5|1802|1796|146
1584975300000|2020-03-23 14:55:00|1802.6|1796.6|1809.4|1803.4|1810.8|1804.8|1799.8|1793.8|148
1584975600000|2020-03-23 15:00:00|1809.5|1803.5|1803.8|1797.8|1810.6|1804.6|1799.4|1793.4|160
1584975900000|2020-03-23 15:05:00|1803.6|1797.6|1800.5|1794.5|1803.6|1797.6|1798|1792|115
1584976200000|2020-03-23 15:10:00|1800.1|1794.1|1799.8|1793.8|1805.4|1799.4|1798.1|1792.1|149
1584976500000|2020-03-23 15:15:00|1799.6|1793.6|1800.4|1794.4|1805.3|1797.5|1798.1|1792.1|134
1584976800000|2020-03-23 15:20:00|1800.1|1794.1|1800.9|1794.9|1801.4|1795.4|1798.1|1792.1|119
1584977100000|2020-03-23 15:25:00|1800|1794|1800.4|1794.4|1804|1798|1798.1|1792.1|123
1584977400000|2020-03-23 15:30:00|1800.1|1794.1|1801.4|1795.4|1807.6|1801.6|1798.4|1792.4|112
1584977700000|2020-03-23 15:35:00|1801.3|1795.3|1799.4|1793.4|1801.6|1795.6|1798.1|1792.1|88
1584978000000|2020-03-23 15:40:00|1799.1|1793.1|1800.9|1794.9|1803.4|1797.4|1798.1|1792.1|113
1584978300000|2020-03-23 15:45:00|1801.4|1795.4|1810.4|1804.4|1810.4|1804.4|1800.5|1794.5|126
1584978600000|2020-03-23 15:50:00|1810.3|1804.3|1808.6|1802.6|1818.4|1812.4|1807.8|1801.8|146
1584978900000|2020-03-23 15:55:00|1809.5|1803.5|1822.6|1816.6|1827.1|1821.1|1808.8|1802.8|320
1584979200000|2020-03-23 16:00:00|1822.1|1816.1|1820.4|1814.4|1823|1817|1819|1813|128
1584979500000|2020-03-23 16:05:00|1820.6|1814.6|1816.4|1810.4|1822.6|1816.6|1816.1|1810.1|122
1584979800000|2020-03-23 16:10:00|1816.1|1810.1|1818.4|1812.4|1820.1|1814.1|1815.6|1809.6|104
1584980100000|2020-03-23 16:15:00|1817.5|1811.5|1815.9|1809.9|1820.6|1814.6|1813.4|1807.4|111
1584980400000|2020-03-23 16:20:00|1815.4|1809.4|1812.9|1806.9|1815.9|1809.9|1811.3|1805.3|91
1584980700000|2020-03-23 16:25:00|1812.8|1806.8|1806.6|1800.6|1813.3|1807.3|1805.5|1799.5|115
1584981000000|2020-03-23 16:30:00|1806.9|1800.9|1810.4|1804.4|1813|1807|1806.6|1800.6|96
1584981300000|2020-03-23 16:35:00|1810.9|1804.9|1810.1|1804.1|1811.6|1805.6|1805.9|1799.9|112
1584981600000|2020-03-23 16:40:00|1810.3|1804.3|1809.1|1803.1|1814.4|1808.4|1807.3|1801.3|124
1584981900000|2020-03-23 16:45:00|1809|1803|1809.1|1803.1|1809.9|1803.9|1806.6|1800.6|89
1584982200000|2020-03-23 16:50:00|1809.4|1803.4|1810.6|1804.6|1811.6|1805.6|1807.6|1801.6|29
1584982500000|2020-03-23 16:55:00|1810.9|1804.9|1811.6|1805.6|1811.6|1805.6|1810.9|1804.9|10
1584982800000|2020-03-23 17:00:00|1812.4|1806.4|1812.6|1806.6|1812.6|1806.6|1811.4|1805.4|9
1584983100000|2020-03-23 17:05:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1584983400000|2020-03-23 17:10:00|1813.9|1807.9|1815.9|1809.9|1817.1|1811.1|1813.9|1807.9|10
1584983700000|2020-03-23 17:15:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1811.4|1805.4|14
1584984000000|2020-03-23 17:20:00|1816.4|1810.4|1813.4|1807.4|1816.6|1810.6|1813.4|1807.4|7
1584984300000|2020-03-23 17:25:00|1813.9|1807.9|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|9
1584984600000|2020-03-23 17:30:00|1814.6|1808.6|1814.9|1808.9|1814.9|1808.9|1814.6|1808.6|2
1584984900000|2020-03-23 17:35:00|1814.6|1808.6|1814.4|1808.4|1814.9|1808.9|1814.4|1808.4|6
1584985200000|2020-03-23 17:40:00|1813.1|1807.1|1813.6|1807.6|1813.6|1807.6|1811.9|1805.9|6
1584985500000|2020-03-23 17:45:00|1813.9|1807.9|1811.6|1805.6|1816.9|1810.9|1810.1|1804.1|68
1584985800000|2020-03-23 17:50:00|1811.9|1805.9|1813.1|1807.1|1814.9|1808.9|1811.4|1805.4|17
1584986100000|2020-03-23 17:55:00|1813.3|1807.3|1810.1|1804.1|1813.3|1807.3|1810|1804|16
1585011600000|2020-03-24 01:00:00|1820.5|1809.3|1850.4|1844.4|1850.8|1844.8|1820.5|1809.3|31
1585011900000|2020-03-24 01:05:00|1850.1|1844.1|1849.6|1843.6|1851.1|1845.1|1849.5|1843.5|15
1585012200000|2020-03-24 01:10:00|1849.1|1843.1|1850.9|1844.9|1851.6|1845.6|1845.4|1839.4|37
1585012500000|2020-03-24 01:15:00|1851.1|1845.1|1849.6|1843.6|1854.1|1848.1|1848.9|1842.9|98
1585012800000|2020-03-24 01:20:00|1849.4|1843.4|1842.1|1836.1|1849.4|1843.4|1842.1|1836.1|22
1585013100000|2020-03-24 01:25:00|1842.4|1836.4|1843.1|1837.1|1843.9|1837.9|1842.4|1836.4|6
1585013400000|2020-03-24 01:30:00|1842.4|1836.4|1840|1834|1843|1837|1839.8|1833.8|28
1585013700000|2020-03-24 01:35:00|1840.3|1834.3|1835.3|1829.3|1843|1837|1833.8|1827.8|42
1585014000000|2020-03-24 01:40:00|1835|1829|1834|1828|1835|1829|1833.8|1827.8|9
1585014600000|2020-03-24 01:50:00|1833.5|1827.5|1836|1830|1836.5|1830.5|1833.5|1827.5|6
1585014900000|2020-03-24 01:55:00|1835.5|1829.5|1835.4|1829.4|1835.8|1829.8|1833.8|1827.8|12
1585015200000|2020-03-24 02:00:00|1835.3|1829.3|1835.8|1829.8|1837.3|1831.3|1835|1829|35
1585015500000|2020-03-24 02:05:00|1836.3|1830.3|1833.3|1827.3|1836.5|1830.5|1833.3|1827.3|21
1585015800000|2020-03-24 02:10:00|1833.1|1827.1|1834.8|1828.8|1835.3|1829.3|1833.1|1827.1|9
1585016100000|2020-03-24 02:15:00|1834.5|1828.5|1835.5|1829.5|1835.5|1829.5|1834.5|1828.5|3
1585016700000|2020-03-24 02:25:00|1836|1830|1837.3|1831.3|1837.4|1831.4|1836|1830|6
1585017000000|2020-03-24 02:30:00|1836.1|1830.1|1837.3|1831.3|1837.9|1831.9|1835.5|1829.5|27
1585017300000|2020-03-24 02:35:00|1837.1|1831.1|1836|1830|1837.1|1831.1|1835.8|1829.8|42
1585017600000|2020-03-24 02:40:00|1835.8|1829.8|1835.3|1829.3|1836|1830|1833.5|1827.5|22
1585017900000|2020-03-24 02:45:00|1835.5|1829.5|1835.5|1829.5|1836.5|1830.5|1833.8|1827.8|30
1585018200000|2020-03-24 02:50:00|1835.8|1829.8|1836|1830|1836.3|1830.3|1834.9|1828.9|10
1585018500000|2020-03-24 02:55:00|1835.3|1829.3|1830.3|1824.3|1835.3|1829.3|1829.5|1823.5|48
1585018800000|2020-03-24 03:00:00|1830.4|1824.4|1832.4|1826.4|1834|1828|1830.3|1824.3|66
1585019100000|2020-03-24 03:05:00|1832.6|1826.6|1832.9|1826.9|1833.1|1827.1|1831.9|1825.9|29
1585019400000|2020-03-24 03:10:00|1832.6|1826.6|1829.8|1823.8|1832.9|1826.9|1828.8|1822.8|62
1585019700000|2020-03-24 03:15:00|1829.5|1823.5|1830.8|1824.8|1834.1|1828.1|1827.4|1821.4|79
1585020000000|2020-03-24 03:20:00|1830.5|1824.5|1828|1822|1830.5|1824.5|1826.1|1820.1|43
1585020300000|2020-03-24 03:25:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1822.8|1816.8|53
1585020600000|2020-03-24 03:30:00|1828.8|1822.8|1829.5|1823.5|1830.4|1824.4|1828.8|1822.8|11
1585020900000|2020-03-24 03:35:00|1828.4|1822.4|1826.9|1820.9|1828.6|1822.6|1826.9|1820.9|9
1585021200000|2020-03-24 03:40:00|1827|1821|1827.6|1821.6|1828.4|1822.4|1827|1821|8
1585021500000|2020-03-24 03:45:00|1828|1822|1829.8|1823.8|1829.8|1823.8|1828|1822|6
1585022100000|2020-03-24 03:55:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1585023000000|2020-03-24 04:10:00|1830|1824|1828.1|1822.1|1830|1824|1828.1|1822.1|5
1585023600000|2020-03-24 04:20:00|1828.3|1822.3|1831|1825|1831.9|1825.9|1828.3|1822.3|9
1585023900000|2020-03-24 04:25:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1585024200000|2020-03-24 04:30:00|1830.6|1824.6|1828.4|1822.4|1830.6|1824.6|1828.4|1822.4|7
1585024500000|2020-03-24 04:35:00|1828.1|1822.1|1830.3|1824.3|1831.6|1825.6|1827.9|1821.9|16
1585024800000|2020-03-24 04:40:00|1830.6|1824.6|1829|1823|1830.6|1824.6|1828.3|1822.3|6
1585025400000|2020-03-24 04:50:00|1828.5|1822.5|1827.9|1821.9|1829.6|1823.6|1827.9|1821.9|5
1585025700000|2020-03-24 04:55:00|1828|1822|1828|1822|1828|1822|1828|1822|1
1585026300000|2020-03-24 05:05:00|1828.3|1822.3|1829.5|1823.5|1829.5|1823.5|1828.3|1822.3|6
1585026600000|2020-03-24 05:10:00|1829.3|1823.3|1828|1822|1829.3|1823.3|1827.9|1821.9|5
1585027500000|2020-03-24 05:25:00|1827.9|1821.9|1827.9|1821.9|1827.9|1821.9|1827.9|1821.9|1
1585027800000|2020-03-24 05:30:00|1827.6|1821.6|1822|1816|1827.6|1821.6|1822|1816|96
1585028100000|2020-03-24 05:35:00|1821.8|1815.8|1817|1811|1823.3|1817.3|1816.3|1810.3|118
1585028400000|2020-03-24 05:40:00|1816.8|1810.8|1819|1813|1820.3|1814.3|1816.4|1810.4|46
1585028700000|2020-03-24 05:45:00|1819.3|1813.3|1821.5|1815.5|1822.5|1816.5|1819.3|1813.3|24
1585029000000|2020-03-24 05:50:00|1821.8|1815.8|1825.4|1819.4|1825.5|1819.5|1821.5|1815.5|34
1585029300000|2020-03-24 05:55:00|1825.3|1819.3|1831|1825|1831.5|1825.5|1824.5|1818.5|52
1585029600000|2020-03-24 06:00:00|1831.3|1825.3|1831.8|1825.8|1834.3|1828.3|1829|1823|88
1585029900000|2020-03-24 06:05:00|1832|1826|1832.3|1826.3|1832.3|1826.3|1829.6|1823.6|31
1585030200000|2020-03-24 06:10:00|1832.5|1826.5|1831.3|1825.3|1834.4|1828.4|1830.8|1824.8|39
1585030500000|2020-03-24 06:15:00|1831.5|1825.5|1833.5|1827.5|1835.9|1829.9|1831.5|1825.5|58
1585030800000|2020-03-24 06:20:00|1833.8|1827.8|1831.8|1825.8|1834.6|1828.6|1829.8|1823.8|31
1585031100000|2020-03-24 06:25:00|1832|1826|1835.3|1829.3|1835.5|1829.5|1832|1826|15
1585031400000|2020-03-24 06:30:00|1835|1829|1836.3|1830.3|1836.9|1830.9|1833.5|1827.5|27
1585031700000|2020-03-24 06:35:00|1836|1830|1835.3|1829.3|1836|1830|1832.3|1826.3|38
1585032000000|2020-03-24 06:40:00|1835|1829|1839.8|1833.8|1839.8|1833.8|1834|1828|32
1585032300000|2020-03-24 06:45:00|1839.9|1833.9|1844.1|1838.1|1849.6|1843.6|1839.9|1833.9|82
1585032600000|2020-03-24 06:50:00|1843.4|1837.4|1850.1|1844.1|1850.1|1844.1|1843.4|1837.4|53
1585032900000|2020-03-24 06:55:00|1849.1|1843.1|1844.5|1838.5|1849.3|1843.3|1843.8|1837.8|72
1585033200000|2020-03-24 07:00:00|1843.5|1837.5|1841.5|1835.5|1843.5|1837.5|1839.5|1833.5|20
1585033500000|2020-03-24 07:05:00|1842.3|1836.3|1843|1837|1844|1838|1841.6|1835.6|16
1585033800000|2020-03-24 07:10:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1839|1833|15
1585034100000|2020-03-24 07:15:00|1840.6|1834.6|1844.4|1838.4|1844.5|1838.5|1840.6|1834.6|11
1585034400000|2020-03-24 07:20:00|1844.3|1838.3|1847.3|1841.3|1847.6|1841.6|1843.8|1837.8|13
1585034700000|2020-03-24 07:25:00|1847.1|1841.1|1847.9|1841.9|1847.9|1841.9|1847.1|1841.1|5
1585035000000|2020-03-24 07:30:00|1848.5|1842.5|1851|1845|1851|1845|1847.4|1841.4|21
1585035300000|2020-03-24 07:35:00|1851.3|1845.3|1854.4|1848.4|1856|1850|1851.3|1845.3|14
1585035600000|2020-03-24 07:40:00|1854.5|1848.5|1853.1|1847.1|1859.6|1853.6|1853|1847|20
1585035900000|2020-03-24 07:45:00|1854.3|1848.3|1857.8|1851.8|1857.8|1851.8|1854.3|1848.3|13
1585036200000|2020-03-24 07:50:00|1857.9|1851.9|1862.9|1856.9|1864|1858|1856.6|1850.6|47
1585036500000|2020-03-24 07:55:00|1862.6|1856.6|1867.9|1861.9|1870.3|1864.3|1861.3|1855.3|52
1585036800000|2020-03-24 08:00:00|1868|1862|1872.4|1866.4|1876.5|1870.5|1864.8|1858.8|71
1585037100000|2020-03-24 08:05:00|1872.3|1866.3|1872.1|1866.1|1873.1|1867.1|1871.3|1865.3|16
1585037400000|2020-03-24 08:10:00|1872.5|1866.5|1866.3|1860.3|1874.3|1868.3|1866.3|1860.3|30
1585037700000|2020-03-24 08:15:00|1864.6|1858.6|1861.1|1855.1|1864.6|1858.6|1861.1|1855.1|22
1585038000000|2020-03-24 08:20:00|1861.4|1855.4|1855.4|1849.4|1861.4|1855.4|1855.3|1849.3|24
1585038300000|2020-03-24 08:25:00|1855.3|1849.3|1848|1842|1855.3|1849.3|1845.5|1839.5|40
1585038600000|2020-03-24 08:30:00|1848.9|1842.9|1852.3|1846.3|1852.3|1846.3|1847.8|1841.8|15
1585038900000|2020-03-24 08:35:00|1852.1|1846.1|1849.6|1843.6|1852.1|1846.1|1846.3|1840.3|23
1585039200000|2020-03-24 08:40:00|1850.1|1844.1|1847.4|1841.4|1851.5|1845.5|1847.1|1841.1|13
1585039500000|2020-03-24 08:45:00|1847.5|1841.5|1848.8|1842.8|1849.5|1843.5|1843.9|1837.9|16
1585039800000|2020-03-24 08:50:00|1850.6|1844.6|1848.3|1842.3|1850.6|1844.6|1845.1|1839.1|23
1585040100000|2020-03-24 08:55:00|1848|1842|1846|1840|1848.3|1842.3|1846|1840|5
1585040400000|2020-03-24 09:00:00|1846.1|1840.1|1845.9|1839.9|1848.9|1842.9|1845.1|1839.1|33
1585040700000|2020-03-24 09:05:00|1846|1840|1846.5|1840.5|1847.5|1841.5|1845.1|1839.1|13
1585041000000|2020-03-24 09:10:00|1846.8|1840.8|1852.3|1846.3|1852.8|1846.8|1846.6|1840.6|20
1585041300000|2020-03-24 09:15:00|1852|1846|1854.5|1848.5|1855.8|1849.8|1851.5|1845.5|24
1585041600000|2020-03-24 09:20:00|1853.8|1847.8|1857.9|1851.9|1860.8|1854.8|1853.8|1847.8|25
1585041900000|2020-03-24 09:25:00|1857.8|1851.8|1857.5|1851.5|1857.8|1851.8|1855.5|1849.5|24
1585042200000|2020-03-24 09:30:00|1857.8|1851.8|1864|1858|1864|1858|1857.8|1851.8|16
1585042500000|2020-03-24 09:35:00|1863.6|1857.6|1863.1|1857.1|1865.3|1859.3|1861|1855|37
1585042800000|2020-03-24 09:40:00|1862.9|1856.9|1865|1859|1867.1|1861.1|1862.8|1856.8|24
1585043100000|2020-03-24 09:45:00|1865.5|1859.5|1865.1|1859.1|1869.8|1863.8|1865.1|1859.1|23
1585043400000|2020-03-24 09:50:00|1863.6|1857.6|1861.8|1855.8|1863.6|1857.6|1861.5|1855.5|20
1585043700000|2020-03-24 09:55:00|1861.5|1855.5|1861|1855|1862.3|1856.3|1859.3|1853.3|16
1585044000000|2020-03-24 10:00:00|1860.3|1854.3|1861.5|1855.5|1861.5|1855.5|1859.3|1853.3|12
1585044300000|2020-03-24 10:05:00|1862.3|1856.3|1865.8|1859.8|1866|1860|1862.3|1856.3|4
1585044600000|2020-03-24 10:10:00|1864.9|1858.9|1863.8|1857.8|1864.9|1858.9|1863.8|1857.8|3
1585044900000|2020-03-24 10:15:00|1864|1858|1866.5|1860.5|1866.8|1860.8|1864|1858|6
1585045200000|2020-03-24 10:20:00|1865.8|1859.8|1863.6|1857.6|1866.5|1860.5|1863.6|1857.6|12
1585045500000|2020-03-24 10:25:00|1863.4|1857.4|1862.5|1856.5|1863.4|1857.4|1862.5|1856.5|3
1585045800000|2020-03-24 10:30:00|1862.3|1856.3|1859.6|1853.6|1862.4|1856.4|1859.6|1853.6|10
1585046100000|2020-03-24 10:35:00|1859.4|1853.4|1861.5|1855.5|1861.9|1855.9|1858.3|1852.3|14
1585046400000|2020-03-24 10:40:00|1861.3|1855.3|1860.8|1854.8|1861.3|1855.3|1859.5|1853.5|6
1585046700000|2020-03-24 10:45:00|1860.9|1854.9|1859.5|1853.5|1861.1|1855.1|1859.3|1853.3|19
1585047000000|2020-03-24 10:50:00|1859.3|1853.3|1855.8|1849.8|1859.3|1853.3|1855.5|1849.5|22
1585047300000|2020-03-24 10:55:00|1855.5|1849.5|1855.3|1849.3|1855.5|1849.5|1853.8|1847.8|8
1585047600000|2020-03-24 11:00:00|1854.9|1848.9|1856.3|1850.3|1858.1|1852.1|1854.9|1848.9|12
1585047900000|2020-03-24 11:05:00|1855|1849|1852.1|1846.1|1855|1849|1852.1|1846.1|10
1585048200000|2020-03-24 11:10:00|1852|1846|1848.4|1842.4|1852|1846|1845.3|1839.3|20
1585048500000|2020-03-24 11:15:00|1848.1|1842.1|1847|1841|1848.3|1842.3|1846.1|1840.1|14
1585048800000|2020-03-24 11:20:00|1846.8|1840.8|1847|1841|1847|1841|1846.1|1840.1|8
1585049100000|2020-03-24 11:25:00|1846.5|1840.5|1847.3|1841.3|1847.3|1841.3|1846.5|1840.5|3
1585049400000|2020-03-24 11:30:00|1847|1841|1847.1|1841.1|1847.4|1841.4|1841.5|1835.5|36
1585049700000|2020-03-24 11:35:00|1846.9|1840.9|1848.3|1842.3|1848.5|1842.5|1844.1|1838.1|41
1585050000000|2020-03-24 11:40:00|1848.5|1842.5|1847.9|1841.9|1850.4|1844.4|1847.9|1841.9|17
1585050300000|2020-03-24 11:45:00|1849.3|1843.3|1846.5|1840.5|1849.3|1843.3|1846|1840|18
1585050600000|2020-03-24 11:50:00|1847.3|1841.3|1849.8|1843.8|1851.3|1845.3|1847|1841|19
1585050900000|2020-03-24 11:55:00|1850.1|1844.1|1847.8|1841.8|1850.1|1844.1|1845.8|1839.8|25
1585051200000|2020-03-24 12:00:00|1847.5|1841.5|1846|1840|1848.1|1842.1|1845.5|1839.5|16
1585051500000|2020-03-24 12:05:00|1845.5|1839.5|1844|1838|1846.3|1840.3|1842.6|1836.6|21
1585051800000|2020-03-24 12:10:00|1842.6|1836.6|1841.5|1835.5|1842.6|1836.6|1841.5|1835.5|9
1585052100000|2020-03-24 12:15:00|1841.4|1835.4|1841|1835|1842.3|1836.3|1840.9|1834.9|22
1585052400000|2020-03-24 12:20:00|1841.3|1835.3|1837.6|1831.6|1841.3|1835.3|1836.8|1830.8|28
1585052700000|2020-03-24 12:25:00|1836.8|1830.8|1835|1829|1837.6|1831.6|1834.1|1828.1|46
1585053000000|2020-03-24 12:30:00|1834.5|1828.5|1836.5|1830.5|1837.4|1831.4|1834.5|1828.5|25
1585053300000|2020-03-24 12:35:00|1836.8|1830.8|1840.3|1834.3|1841.3|1835.3|1836.8|1830.8|22
1585053600000|2020-03-24 12:40:00|1840|1834|1838.5|1832.5|1840.5|1834.5|1838.5|1832.5|14
1585053900000|2020-03-24 12:45:00|1838.8|1832.8|1841|1835|1845.9|1839.9|1838.3|1832.3|54
1585054200000|2020-03-24 12:50:00|1841.3|1835.3|1840.5|1834.5|1843.9|1837.9|1836.4|1830.4|109
1585054500000|2020-03-24 12:55:00|1840.8|1834.8|1841.1|1835.1|1843.6|1837.6|1838.9|1832.9|107
1585054800000|2020-03-24 13:00:00|1840.9|1834.9|1842.8|1836.8|1843.5|1837.5|1839|1833|65
1585055100000|2020-03-24 13:05:00|1842.5|1836.5|1842.9|1836.9|1844|1838|1841.9|1835.9|48
1585055400000|2020-03-24 13:10:00|1843.3|1837.3|1847.1|1841.1|1849.6|1843.6|1843.1|1837.1|42
1585055700000|2020-03-24 13:15:00|1847.3|1841.3|1847.8|1841.8|1848.9|1842.9|1845.3|1839.3|43
1585056000000|2020-03-24 13:20:00|1847.5|1841.5|1848.4|1842.4|1849.9|1843.9|1844.8|1838.8|47
1585056300000|2020-03-24 13:25:00|1848.6|1842.6|1855.4|1849.4|1857|1851|1848.5|1842.5|57
1585056600000|2020-03-24 13:30:00|1855.5|1849.5|1855.3|1849.3|1857|1851|1851.8|1845.8|54
1585056900000|2020-03-24 13:35:00|1855.6|1849.6|1851.1|1845.1|1857|1851|1851.1|1845.1|23
1585057200000|2020-03-24 13:40:00|1851.4|1845.4|1852.5|1846.5|1854.5|1848.5|1850.8|1844.8|37
1585057500000|2020-03-24 13:45:00|1853.3|1847.3|1856.3|1850.3|1858.8|1852.8|1852.1|1846.1|53
1585057800000|2020-03-24 13:50:00|1855.9|1849.9|1849.9|1843.9|1855.9|1849.9|1849.1|1843.1|26
1585058100000|2020-03-24 13:55:00|1849.6|1843.6|1846.1|1840.1|1849.6|1843.6|1845.9|1839.9|32
1585058400000|2020-03-24 14:00:00|1845.9|1839.9|1844.9|1838.9|1846.8|1840.8|1844.6|1838.6|25
1585058700000|2020-03-24 14:05:00|1845.1|1839.1|1847.6|1841.6|1848.6|1842.6|1844.6|1838.6|49
1585059000000|2020-03-24 14:10:00|1847.4|1841.4|1845|1839|1847.4|1841.4|1843.6|1837.6|24
1585059300000|2020-03-24 14:15:00|1845.3|1839.3|1845.9|1839.9|1848.3|1842.3|1845.3|1839.3|31
1585059600000|2020-03-24 14:20:00|1845.4|1839.4|1845.6|1839.6|1846.1|1840.1|1843.4|1837.4|24
1585059900000|2020-03-24 14:25:00|1845.3|1839.3|1844.5|1838.5|1846.1|1840.1|1844.3|1838.3|27
1585060200000|2020-03-24 14:30:00|1844.8|1838.8|1844.3|1838.3|1845.9|1839.9|1844.3|1838.3|15
1585060500000|2020-03-24 14:35:00|1843.9|1837.9|1844.5|1838.5|1845.4|1839.4|1843|1837|13
1585060800000|2020-03-24 14:40:00|1844.3|1838.3|1845.1|1839.1|1845.6|1839.6|1843.8|1837.8|23
1585061400000|2020-03-24 14:50:00|1846.9|1840.9|1848.6|1842.6|1848.8|1842.8|1846.9|1840.9|23
1585061700000|2020-03-24 14:55:00|1848.4|1842.4|1852|1846|1852.3|1846.3|1848|1842|25
1585062000000|2020-03-24 15:00:00|1851.8|1845.8|1856|1850|1857.3|1851.3|1851.8|1845.8|40
1585062300000|2020-03-24 15:05:00|1856.3|1850.3|1856.1|1850.1|1857|1851|1855|1849|27
1585062600000|2020-03-24 15:10:00|1855.9|1849.9|1864|1858|1864|1858|1855.9|1849.9|51
1585062900000|2020-03-24 15:15:00|1863.9|1857.9|1862.8|1856.8|1863.9|1857.9|1859.1|1853.1|32
1585063200000|2020-03-24 15:20:00|1862.5|1856.5|1855.5|1849.5|1862.5|1856.5|1855.5|1849.5|32
1585063500000|2020-03-24 15:25:00|1856.3|1850.3|1861.9|1855.9|1863.5|1857.5|1854.8|1848.8|47
1585063800000|2020-03-24 15:30:00|1862|1856|1862.3|1856.3|1864.3|1858.3|1861|1855|17
1585064100000|2020-03-24 15:35:00|1861.5|1855.5|1860|1854|1862.6|1856.6|1858.5|1852.5|25
1585064400000|2020-03-24 15:40:00|1860.6|1854.6|1852|1846|1860.6|1854.6|1851.8|1845.8|45
1585064700000|2020-03-24 15:45:00|1851.8|1845.8|1845.5|1839.5|1852.5|1846.5|1842.8|1836.8|79
1585065000000|2020-03-24 15:50:00|1843.9|1837.9|1832.4|1826.4|1843.9|1837.9|1831.9|1825.9|77
1585065300000|2020-03-24 15:55:00|1831.9|1825.9|1818.9|1812.9|1839.5|1831.9|1812.4|1806.4|397
1585065600000|2020-03-24 16:00:00|1819|1813|1824.5|1818.5|1827|1821|1818.6|1812.6|84
1585065900000|2020-03-24 16:05:00|1825.1|1819.1|1822.3|1816.3|1825.9|1819.9|1821.8|1815.8|44
1585066200000|2020-03-24 16:10:00|1823.1|1817.1|1826.5|1820.5|1828.5|1822.5|1823.1|1817.1|38
1585066500000|2020-03-24 16:15:00|1826.8|1820.8|1823.8|1817.8|1827.5|1821.5|1823.3|1817.3|41
1585066800000|2020-03-24 16:20:00|1823.5|1817.5|1822|1816|1826|1820|1822|1816|57
1585067100000|2020-03-24 16:25:00|1821.8|1815.8|1823.4|1817.4|1824.8|1818.8|1821.3|1815.3|38
1585067400000|2020-03-24 16:30:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1820.5|1814.5|46
1585067700000|2020-03-24 16:35:00|1824.5|1818.5|1825.5|1819.5|1827.5|1821.5|1823.6|1817.6|54
1585068000000|2020-03-24 16:40:00|1825|1819|1822.3|1816.3|1825.8|1819.8|1822.1|1816.1|34
1585068300000|2020-03-24 16:45:00|1822|1816|1822.6|1816.6|1822.6|1816.6|1820.1|1814.1|51
1585068600000|2020-03-24 16:50:00|1822.1|1816.1|1822.8|1816.8|1823|1817|1821.5|1815.5|32
1585068900000|2020-03-24 16:55:00|1822.9|1816.9|1825.4|1819.4|1825.6|1819.6|1822.9|1816.9|25
1585069200000|2020-03-24 17:00:00|1825.1|1819.1|1826.6|1820.6|1828.8|1822.8|1825.1|1819.1|21
1585069500000|2020-03-24 17:05:00|1826.5|1820.5|1827.1|1821.1|1828|1822|1826.3|1820.3|12
1585069800000|2020-03-24 17:10:00|1827|1821|1826.3|1820.3|1827.3|1821.3|1826.1|1820.1|5
1585070100000|2020-03-24 17:15:00|1827.3|1821.3|1826.1|1820.1|1827.3|1821.3|1826|1820|6
1585070400000|2020-03-24 17:20:00|1826|1820|1826|1820|1826|1820|1825.8|1819.8|3
1585070700000|2020-03-24 17:25:00|1825.8|1819.8|1828.4|1822.4|1828.4|1822.4|1825.6|1819.6|11
1585071000000|2020-03-24 17:30:00|1827.4|1821.4|1826.6|1820.6|1828.3|1822.3|1826.6|1820.6|14
1585071300000|2020-03-24 17:35:00|1826.9|1820.9|1826.5|1820.5|1827.4|1821.4|1826.4|1820.4|7
1585071600000|2020-03-24 17:40:00|1825.9|1819.9|1825.9|1819.9|1826.4|1820.4|1825.4|1819.4|12
1585071900000|2020-03-24 17:45:00|1826.1|1820.1|1825.4|1819.4|1826.4|1820.4|1825.4|1819.4|8
1585072200000|2020-03-24 17:50:00|1825.6|1819.6|1827.3|1821.3|1827.4|1821.4|1825.4|1819.4|12
1585072500000|2020-03-24 17:55:00|1827.1|1821.1|1826.6|1820.6|1827.3|1821.3|1826.6|1820.6|10
1585098000000|2020-03-25 01:00:00|1833.5|1822.3|1836.8|1830.8|1837|1831|1832|1822.3|51
1585098300000|2020-03-25 01:05:00|1836.5|1830.5|1834.5|1828.5|1840|1834|1832.9|1826.9|203
1585098600000|2020-03-25 01:10:00|1835|1829|1834.8|1828.8|1836.3|1830.3|1831.3|1825.3|201
1585098900000|2020-03-25 01:15:00|1834.5|1828.5|1827|1821|1835.3|1829.3|1825.8|1819.8|252
1585099200000|2020-03-25 01:20:00|1826.8|1820.8|1825.6|1819.6|1828.5|1822.5|1823.8|1817.8|156
1585099500000|2020-03-25 01:25:00|1825.3|1819.3|1825.5|1819.5|1825.8|1819.8|1823|1817|98
1585099800000|2020-03-25 01:30:00|1825.8|1819.8|1825.8|1819.8|1827.5|1821.5|1825.8|1819.8|27
1585100100000|2020-03-25 01:35:00|1825.5|1819.5|1825.3|1819.3|1825.5|1819.5|1823|1817|38
1585100400000|2020-03-25 01:40:00|1825.5|1819.5|1823.3|1817.3|1826|1820|1819.4|1813.4|62
1585100700000|2020-03-25 01:45:00|1823|1817|1825.5|1819.5|1825.5|1819.5|1823|1817|24
1585101000000|2020-03-25 01:50:00|1825.3|1819.3|1827.9|1821.9|1827.9|1821.9|1825.3|1819.3|68
1585101300000|2020-03-25 01:55:00|1827.8|1821.8|1828.3|1822.3|1830.5|1824.5|1825.3|1819.3|42
1585101600000|2020-03-25 02:00:00|1827.8|1821.8|1826.3|1820.3|1827.8|1821.8|1825.8|1819.8|15
1585101900000|2020-03-25 02:05:00|1826|1820|1826|1820|1826.5|1820.5|1825.8|1819.8|8
1585102200000|2020-03-25 02:10:00|1825.9|1819.9|1826.5|1820.5|1826.8|1820.8|1824.5|1818.5|23
1585102500000|2020-03-25 02:15:00|1827|1821|1827.5|1821.5|1827.8|1821.8|1827|1821|4
1585102800000|2020-03-25 02:20:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.5|1820.5|7
1585103100000|2020-03-25 02:25:00|1826.9|1820.9|1826.9|1820.9|1827.3|1821.3|1826.9|1820.9|3
1585103400000|2020-03-25 02:30:00|1826.6|1820.6|1822.8|1816.8|1826.6|1820.6|1822.3|1816.3|34
1585103700000|2020-03-25 02:35:00|1822.5|1816.5|1823.5|1817.5|1823.5|1817.5|1821.8|1815.8|28
1585104000000|2020-03-25 02:40:00|1823|1817|1824.8|1818.8|1825|1819|1822.8|1816.8|36
1585104300000|2020-03-25 02:45:00|1824.5|1818.5|1822.5|1816.5|1825.3|1819.3|1821.5|1815.5|48
1585104600000|2020-03-25 02:50:00|1822.3|1816.3|1824.9|1818.9|1825.1|1819.1|1819.9|1813.9|58
1585104900000|2020-03-25 02:55:00|1824.6|1818.6|1829.4|1823.4|1829.6|1823.6|1824.6|1818.6|88
1585105200000|2020-03-25 03:00:00|1829.5|1823.5|1827.3|1821.3|1829.5|1823.5|1827.3|1821.3|11
1585105500000|2020-03-25 03:05:00|1827|1821|1827.8|1821.8|1829|1823|1826.5|1820.5|34
1585105800000|2020-03-25 03:10:00|1827.5|1821.5|1825.1|1819.1|1827.5|1821.5|1824.4|1818.4|12
1585106100000|2020-03-25 03:15:00|1825|1819|1821.8|1815.8|1825|1819|1821.1|1815.1|26
1585106400000|2020-03-25 03:20:00|1822|1816|1825|1819|1825.3|1819.3|1822|1816|25
1585106700000|2020-03-25 03:25:00|1825.3|1819.3|1821.8|1815.8|1825.3|1819.3|1821.5|1815.5|17
1585107000000|2020-03-25 03:30:00|1822|1816|1821.1|1815.1|1822|1816|1821.1|1815.1|5
1585107300000|2020-03-25 03:35:00|1821.8|1815.8|1822.6|1816.6|1822.6|1816.6|1821.8|1815.8|3
1585107600000|2020-03-25 03:40:00|1823.3|1817.3|1822.5|1816.5|1823.5|1817.5|1822.5|1816.5|6
1585107900000|2020-03-25 03:45:00|1822.8|1816.8|1822.5|1816.5|1822.8|1816.8|1822.5|1816.5|2
1585108800000|2020-03-25 04:00:00|1822|1816|1821.3|1815.3|1822.5|1816.5|1821.3|1815.3|18
1585109100000|2020-03-25 04:05:00|1820.8|1814.8|1821|1815|1821|1815|1820.8|1814.8|2
1585109400000|2020-03-25 04:10:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|3
1585109700000|2020-03-25 04:15:00|1820.6|1814.6|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|5
1585110000000|2020-03-25 04:20:00|1820.1|1814.1|1819.9|1813.9|1820.4|1814.4|1819.6|1813.6|10
1585110300000|2020-03-25 04:25:00|1819.6|1813.6|1819.4|1813.4|1820.4|1814.4|1819.4|1813.4|13
1585110600000|2020-03-25 04:30:00|1820|1814|1820.9|1814.9|1821|1815|1820|1814|5
1585110900000|2020-03-25 04:35:00|1821.3|1815.3|1822.5|1816.5|1822.5|1816.5|1821.3|1815.3|37
1585111200000|2020-03-25 04:40:00|1822.9|1816.9|1820.6|1814.6|1822.9|1816.9|1820.6|1814.6|19
1585111500000|2020-03-25 04:45:00|1820.4|1814.4|1820.1|1814.1|1820.4|1814.4|1820.1|1814.1|2
1585111800000|2020-03-25 04:50:00|1820.4|1814.4|1822.8|1816.8|1822.8|1816.8|1820.4|1814.4|24
1585112100000|2020-03-25 04:55:00|1822.5|1816.5|1826.9|1820.9|1826.9|1820.9|1821.3|1815.3|45
1585112400000|2020-03-25 05:00:00|1826.5|1820.5|1826.8|1820.8|1827.5|1821.5|1826.5|1820.5|4
1585112700000|2020-03-25 05:05:00|1826.9|1820.9|1829.9|1823.9|1829.9|1823.9|1826.9|1820.9|9
1585113000000|2020-03-25 05:10:00|1829.8|1823.8|1831.1|1825.1|1831.1|1825.1|1829.8|1823.8|6
1585113300000|2020-03-25 05:15:00|1830.5|1824.5|1826|1820|1830.5|1824.5|1825|1819|19
1585113600000|2020-03-25 05:20:00|1826.3|1820.3|1830.8|1824.8|1830.8|1824.8|1826.3|1820.3|16
1585113900000|2020-03-25 05:25:00|1830.5|1824.5|1828|1822|1830.5|1824.5|1828|1822|7
1585114200000|2020-03-25 05:30:00|1828.3|1822.3|1822.4|1816.4|1830.3|1824.3|1819.6|1813.6|158
1585114500000|2020-03-25 05:35:00|1822|1816|1824.3|1818.3|1824.5|1818.5|1821|1815|66
1585114800000|2020-03-25 05:40:00|1824.5|1818.5|1826.3|1820.3|1829|1823|1824.3|1818.3|85
1585115100000|2020-03-25 05:45:00|1825.9|1819.9|1827.4|1821.4|1828|1822|1824.9|1818.9|50
1585115400000|2020-03-25 05:50:00|1826.6|1820.6|1828.5|1822.5|1828.5|1822.5|1825.4|1819.4|44
1585115700000|2020-03-25 05:55:00|1828.8|1822.8|1829.5|1823.5|1830|1824|1828|1822|32
1585116000000|2020-03-25 06:00:00|1829.8|1823.8|1828.1|1822.1|1830.4|1824.4|1827.3|1821.3|33
1585116300000|2020-03-25 06:05:00|1828.3|1822.3|1831.6|1825.6|1833|1827|1828.3|1822.3|40
1585116600000|2020-03-25 06:10:00|1831.8|1825.8|1831|1825|1833.5|1827.5|1830.6|1824.6|39
1585116900000|2020-03-25 06:15:00|1830.8|1824.8|1830.3|1824.3|1831|1825|1828.8|1822.8|43
1585117200000|2020-03-25 06:20:00|1830|1824|1828.8|1822.8|1830.3|1824.3|1828.1|1822.1|59
1585117500000|2020-03-25 06:25:00|1828.5|1822.5|1829.3|1823.3|1829.8|1823.8|1827.8|1821.8|49
1585117800000|2020-03-25 06:30:00|1829.5|1823.5|1827.3|1821.3|1829.8|1823.8|1826.3|1820.3|46
1585118100000|2020-03-25 06:35:00|1827|1821|1827|1821|1827|1821|1824|1818|29
1585118400000|2020-03-25 06:40:00|1826.4|1820.4|1830.8|1824.8|1830.8|1824.8|1826.4|1820.4|13
1585118700000|2020-03-25 06:45:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.5|1824.5|7
1585119000000|2020-03-25 06:50:00|1831.6|1825.6|1833.5|1827.5|1834.6|1828.6|1831.6|1825.6|85
1585119300000|2020-03-25 06:55:00|1833.8|1827.8|1835.5|1829.5|1835.5|1829.5|1833.4|1827.4|59
1585119600000|2020-03-25 07:00:00|1835.8|1829.8|1838.3|1832.3|1838.8|1832.8|1834.5|1828.5|21
1585119900000|2020-03-25 07:05:00|1838.5|1832.5|1838.3|1832.3|1839|1833|1838.3|1832.3|5
1585120200000|2020-03-25 07:10:00|1837.8|1831.8|1836.8|1830.8|1837.8|1831.8|1835.3|1829.3|13
1585120500000|2020-03-25 07:15:00|1836.5|1830.5|1835|1829|1836.5|1830.5|1834.4|1828.4|22
1585120800000|2020-03-25 07:20:00|1835.3|1829.3|1831.5|1825.5|1835.3|1829.3|1831.5|1825.5|13
1585121100000|2020-03-25 07:25:00|1831.4|1825.4|1832.1|1826.1|1836.1|1830.1|1830.6|1824.6|27
1585121400000|2020-03-25 07:30:00|1832|1826|1828|1822|1832|1826|1827.8|1821.8|23
1585121700000|2020-03-25 07:35:00|1828.3|1822.3|1831.3|1825.3|1832.1|1826.1|1828.3|1822.3|34
1585122000000|2020-03-25 07:40:00|1831|1825|1835.1|1829.1|1835.1|1829.1|1830.4|1824.4|28
1585122300000|2020-03-25 07:45:00|1835.5|1829.5|1837.3|1831.3|1837.5|1831.5|1835.5|1829.5|19
1585122600000|2020-03-25 07:50:00|1836.8|1830.8|1843.3|1837.3|1844.5|1838.5|1834.5|1828.5|32
1585122900000|2020-03-25 07:55:00|1843.5|1837.5|1844.3|1838.3|1844.3|1838.3|1840.8|1834.8|31
1585123200000|2020-03-25 08:00:00|1844.8|1838.8|1830.3|1824.3|1844.8|1838.8|1829.5|1823.5|74
1585123500000|2020-03-25 08:05:00|1830.5|1824.5|1828.4|1822.4|1831|1825|1827.9|1821.9|25
1585123800000|2020-03-25 08:10:00|1828.3|1822.3|1822.5|1816.5|1828.3|1822.3|1822.5|1816.5|39
1585124100000|2020-03-25 08:15:00|1822.8|1816.8|1818.3|1812.3|1823.5|1817.5|1816.9|1810.9|36
1585124400000|2020-03-25 08:20:00|1818|1812|1819.3|1813.3|1819.3|1813.3|1816.8|1810.8|20
1585124700000|2020-03-25 08:25:00|1819|1813|1820.4|1814.4|1820.4|1814.4|1818.3|1812.3|26
1585125000000|2020-03-25 08:30:00|1819.9|1813.9|1824.6|1818.6|1824.6|1818.6|1818.9|1812.9|25
1585125300000|2020-03-25 08:35:00|1824.4|1818.4|1823.6|1817.6|1826.4|1820.4|1821|1815|43
1585125600000|2020-03-25 08:40:00|1823.5|1817.5|1825.6|1819.6|1825.6|1819.6|1821.3|1815.3|20
1585125900000|2020-03-25 08:45:00|1825.4|1819.4|1824.5|1818.5|1825.4|1819.4|1823|1817|12
1585126200000|2020-03-25 08:50:00|1824.3|1818.3|1824.5|1818.5|1824.6|1818.6|1823.3|1817.3|11
1585126500000|2020-03-25 08:55:00|1824.3|1818.3|1824.8|1818.8|1826.1|1820.1|1823.5|1817.5|17
1585126800000|2020-03-25 09:00:00|1824.3|1818.3|1823.8|1817.8|1826.5|1820.5|1823.3|1817.3|27
1585127100000|2020-03-25 09:05:00|1823.5|1817.5|1820.8|1814.8|1823.8|1817.8|1820.5|1814.5|19
1585127400000|2020-03-25 09:10:00|1820.5|1814.5|1819.8|1813.8|1820.5|1814.5|1816.9|1810.9|22
1585127700000|2020-03-25 09:15:00|1818.8|1812.8|1811|1805|1819.3|1813.3|1811|1805|28
1585128000000|2020-03-25 09:20:00|1810.8|1804.8|1806.3|1800.3|1810.8|1804.8|1805.4|1799.4|51
1585128300000|2020-03-25 09:25:00|1806.5|1800.5|1811|1805|1811|1805|1804|1798|30
1585128600000|2020-03-25 09:30:00|1810.3|1804.3|1809.6|1803.6|1810.5|1804.5|1807.3|1801.3|20
1585128900000|2020-03-25 09:35:00|1809|1803|1810.3|1804.3|1810.3|1804.3|1806.5|1800.5|18
1585129200000|2020-03-25 09:40:00|1809.1|1803.1|1809.3|1803.3|1810.6|1804.6|1808.6|1802.6|17
1585129500000|2020-03-25 09:45:00|1808.5|1802.5|1808.3|1802.3|1810|1804|1807.6|1801.6|17
1585129800000|2020-03-25 09:50:00|1807.8|1801.8|1807.9|1801.9|1808.4|1802.4|1806.3|1800.3|14
1585130100000|2020-03-25 09:55:00|1806.8|1800.8|1807|1801|1807.8|1801.8|1806|1800|15
1585130400000|2020-03-25 10:00:00|1806.8|1800.8|1808|1802|1808.9|1802.9|1806.8|1800.8|21
1585130700000|2020-03-25 10:05:00|1808.5|1802.5|1808|1802|1808.9|1802.9|1807.8|1801.8|32
1585131000000|2020-03-25 10:10:00|1808.3|1802.3|1808.6|1802.6|1810.5|1804.5|1806.9|1800.9|30
1585131300000|2020-03-25 10:15:00|1808.9|1802.9|1810.6|1804.6|1812.1|1806.1|1808.9|1802.9|18
1585131600000|2020-03-25 10:20:00|1810.4|1804.4|1810.1|1804.1|1810.6|1804.6|1809.1|1803.1|13
1585131900000|2020-03-25 10:25:00|1810.4|1804.4|1808.9|1802.9|1810.4|1804.4|1808.4|1802.4|8
1585132200000|2020-03-25 10:30:00|1809.1|1803.1|1808.8|1802.8|1810|1804|1808.6|1802.6|12
1585132500000|2020-03-25 10:35:00|1808.3|1802.3|1802|1796|1808.3|1802.3|1802|1796|31
1585132800000|2020-03-25 10:40:00|1801.8|1795.8|1800.9|1794.9|1802.3|1796.3|1798.6|1792.6|27
1585133100000|2020-03-25 10:45:00|1800.1|1794.1|1801.8|1795.8|1801.8|1795.8|1798.5|1792.5|28
1585133400000|2020-03-25 10:50:00|1801.9|1795.9|1801.8|1795.8|1802.4|1796.4|1801.8|1795.8|8
1585133700000|2020-03-25 10:55:00|1801.5|1795.5|1800|1794|1802.5|1796.5|1798.4|1792.4|56
1585134000000|2020-03-25 11:00:00|1799.1|1793.1|1799.3|1793.3|1800.6|1794.6|1796.3|1790.3|49
1585134300000|2020-03-25 11:05:00|1799.4|1793.4|1796.9|1790.9|1800.5|1794.5|1796.6|1790.6|35
1585134600000|2020-03-25 11:10:00|1796.4|1790.4|1795.9|1789.9|1796.5|1790.5|1795.4|1789.4|20
1585134900000|2020-03-25 11:15:00|1796.1|1790.1|1797.9|1791.9|1798.8|1792.8|1795.6|1789.6|29
1585135200000|2020-03-25 11:20:00|1797.6|1791.6|1798|1792|1799|1793|1796.5|1790.5|27
1585135500000|2020-03-25 11:25:00|1797.4|1791.4|1799.4|1793.4|1799.4|1793.4|1796.8|1790.8|31
1585135800000|2020-03-25 11:30:00|1799.1|1793.1|1800.6|1794.6|1801.9|1795.9|1799.1|1793.1|44
1585136100000|2020-03-25 11:35:00|1800.4|1794.4|1801.6|1795.6|1801.6|1795.6|1800.4|1794.4|15
1585136400000|2020-03-25 11:40:00|1801.4|1795.4|1802.9|1796.9|1805.1|1799.1|1801.4|1795.4|14
1585136700000|2020-03-25 11:45:00|1803.6|1797.6|1805.1|1799.1|1805.3|1799.3|1803.6|1797.6|19
1585137000000|2020-03-25 11:50:00|1804.9|1798.9|1807.8|1801.8|1809.9|1803.9|1804.6|1798.6|28
1585137300000|2020-03-25 11:55:00|1807.9|1801.9|1808.4|1802.4|1809.6|1803.6|1807|1801|22
1585137600000|2020-03-25 12:00:00|1808.9|1802.9|1811.9|1805.9|1812.5|1806.5|1808.9|1802.9|22
1585137900000|2020-03-25 12:05:00|1812.1|1806.1|1810.6|1804.6|1814|1808|1810.4|1804.4|34
1585138200000|2020-03-25 12:10:00|1810.9|1804.9|1810.4|1804.4|1812|1806|1810|1804|27
1585138500000|2020-03-25 12:15:00|1810.1|1804.1|1807.8|1801.8|1810.1|1804.1|1807|1801|18
1585138800000|2020-03-25 12:20:00|1806.9|1800.9|1808.6|1802.6|1809.9|1803.9|1805.9|1799.9|42
1585139100000|2020-03-25 12:25:00|1808.9|1802.9|1809.1|1803.1|1810.8|1804.8|1805.9|1799.9|39
1585139400000|2020-03-25 12:30:00|1808.5|1802.5|1809.4|1803.4|1810|1804|1808.4|1802.4|15
1585139700000|2020-03-25 12:35:00|1808.9|1802.9|1808.1|1802.1|1811.6|1805.6|1807.4|1801.4|23
1585140000000|2020-03-25 12:40:00|1808.8|1802.8|1810.5|1804.5|1812.1|1806.1|1808.8|1802.8|29
1585140300000|2020-03-25 12:45:00|1810|1804|1802.5|1796.5|1810|1804|1802.5|1796.5|21
1585140600000|2020-03-25 12:50:00|1802.3|1796.3|1797.6|1791.6|1802.3|1796.3|1793.9|1787.9|97
1585140900000|2020-03-25 12:55:00|1798.4|1792.4|1808.4|1802.4|1811.6|1805.6|1798.1|1792.1|89
1585141200000|2020-03-25 13:00:00|1807.9|1801.9|1807.9|1801.9|1808.4|1802.4|1805.6|1799.6|21
1585141500000|2020-03-25 13:05:00|1808.4|1802.4|1812.5|1806.5|1815.3|1809.3|1808.4|1802.4|25
1585141800000|2020-03-25 13:10:00|1811.8|1805.8|1816.1|1810.1|1816.1|1810.1|1809.9|1803.9|35
1585142100000|2020-03-25 13:15:00|1816.4|1810.4|1816.3|1810.3|1817.1|1811.1|1815.5|1809.5|20
1585142400000|2020-03-25 13:20:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1815.9|1809.9|11
1585142700000|2020-03-25 13:25:00|1816.8|1810.8|1816.9|1810.9|1817|1811|1816.8|1810.8|3
1585143000000|2020-03-25 13:30:00|1816.8|1810.8|1815.8|1809.8|1816.8|1810.8|1811.5|1805.5|28
1585143300000|2020-03-25 13:35:00|1816|1810|1826.6|1820.6|1826.6|1820.6|1816|1810|48
1585143600000|2020-03-25 13:40:00|1826.4|1820.4|1822.5|1816.5|1826.4|1820.4|1820.8|1814.8|36
1585143900000|2020-03-25 13:45:00|1822.6|1816.6|1826.3|1820.3|1827.1|1821.1|1822.6|1816.6|49
1585144200000|2020-03-25 13:50:00|1826.1|1820.1|1819.5|1813.5|1826.1|1820.1|1816|1810|47
1585144500000|2020-03-25 13:55:00|1818|1812|1821.8|1815.8|1821.8|1815.8|1817.8|1811.8|20
1585144800000|2020-03-25 14:00:00|1821.5|1815.5|1820|1814|1821.5|1815.5|1816.8|1810.8|45
1585145100000|2020-03-25 14:05:00|1820.5|1814.5|1821.8|1815.8|1824.5|1818.5|1820.5|1814.5|27
1585145400000|2020-03-25 14:10:00|1821.5|1815.5|1818.5|1812.5|1821.9|1815.9|1818.5|1812.5|27
1585145700000|2020-03-25 14:15:00|1818.8|1812.8|1823|1817|1823|1817|1818.8|1812.8|37
1585146000000|2020-03-25 14:20:00|1823.5|1817.5|1824.5|1818.5|1824.8|1818.8|1823.1|1817.1|17
1585146300000|2020-03-25 14:25:00|1824.3|1818.3|1825|1819|1826|1820|1823.4|1817.4|17
1585146600000|2020-03-25 14:30:00|1825.3|1819.3|1824.5|1818.5|1827|1821|1822.3|1816.3|42
1585146900000|2020-03-25 14:35:00|1824.6|1818.6|1827.5|1821.5|1828.5|1822.5|1824.3|1818.3|34
1585147200000|2020-03-25 14:40:00|1828|1822|1824.3|1818.3|1829.1|1823.1|1824|1818|34
1585147500000|2020-03-25 14:45:00|1823.9|1817.9|1824.6|1818.6|1826.3|1820.3|1822.3|1816.3|44
1585147800000|2020-03-25 14:50:00|1824.3|1818.3|1821.8|1815.8|1825.5|1819.5|1819.5|1813.5|80
1585148100000|2020-03-25 14:55:00|1821.5|1815.5|1820.8|1814.8|1823.1|1817.1|1820.5|1814.5|65
1585148400000|2020-03-25 15:00:00|1820.9|1814.9|1825.6|1819.6|1825.8|1819.8|1820.9|1814.9|45
1585148700000|2020-03-25 15:05:00|1825.8|1819.8|1829.4|1823.4|1832.4|1826.4|1825.8|1819.8|30
1585149000000|2020-03-25 15:10:00|1829.9|1823.9|1830.8|1824.8|1831.3|1825.3|1827.9|1821.9|57
1585149300000|2020-03-25 15:15:00|1831|1825|1830.3|1824.3|1832|1826|1827|1821|30
1585149600000|2020-03-25 15:20:00|1830.8|1824.8|1829.4|1823.4|1831.6|1825.6|1828.1|1822.1|43
1585149900000|2020-03-25 15:25:00|1829.6|1823.6|1829.8|1823.8|1829.9|1823.9|1827|1821|47
1585150200000|2020-03-25 15:30:00|1830.3|1824.3|1836|1830|1836|1830|1829.6|1823.6|38
1585150500000|2020-03-25 15:35:00|1836.3|1830.3|1836.8|1830.8|1837.3|1831.3|1833|1827|55
1585150800000|2020-03-25 15:40:00|1837|1831|1839.3|1833.3|1841.9|1835.9|1837|1831|58
1585151100000|2020-03-25 15:45:00|1839|1833|1843.3|1837.3|1843.3|1837.3|1835.8|1829.8|61
1585151400000|2020-03-25 15:50:00|1843.5|1837.5|1840.8|1834.8|1844|1838|1840.3|1834.3|39
1585151700000|2020-03-25 15:55:00|1840.9|1834.9|1841|1835|1848.5|1842.5|1836.8|1824|113
1585152000000|2020-03-25 16:00:00|1841.1|1835.1|1842.1|1836.1|1844.8|1838.8|1841.1|1835.1|30
1585152300000|2020-03-25 16:05:00|1842.5|1836.5|1840.5|1834.5|1842.8|1836.8|1840.3|1834.3|19
1585152600000|2020-03-25 16:10:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1836.8|1830.8|37
1585152900000|2020-03-25 16:15:00|1837.5|1831.5|1845.5|1839.5|1845.6|1839.6|1837.5|1831.5|30
1585153200000|2020-03-25 16:20:00|1845.8|1839.8|1842.3|1836.3|1845.8|1839.8|1840.9|1834.9|18
1585153500000|2020-03-25 16:25:00|1842.4|1836.4|1840.6|1834.6|1843.5|1837.5|1840.6|1834.6|12
1585153800000|2020-03-25 16:30:00|1840.5|1834.5|1840.5|1834.5|1840.9|1834.9|1839.5|1833.5|7
1585154100000|2020-03-25 16:35:00|1840.6|1834.6|1840.3|1834.3|1843.1|1837.1|1840.3|1834.3|9
1585154400000|2020-03-25 16:40:00|1840.5|1834.5|1846.4|1840.4|1846.4|1840.4|1839.5|1833.5|29
1585154700000|2020-03-25 16:45:00|1846.1|1840.1|1842.8|1836.8|1850.4|1844.4|1842|1836|43
1585155000000|2020-03-25 16:50:00|1843|1837|1844.5|1838.5|1844.6|1838.6|1843|1837|11
1585155300000|2020-03-25 16:55:00|1844.8|1838.8|1841.6|1835.6|1845.5|1839.5|1841.6|1835.6|6
1585155600000|2020-03-25 17:00:00|1840.6|1834.6|1840.6|1834.6|1841.6|1835.6|1840.5|1834.5|6
1585155900000|2020-03-25 17:05:00|1840.4|1834.4|1840.1|1834.1|1840.4|1834.4|1839.3|1833.3|12
1585156200000|2020-03-25 17:10:00|1840.6|1834.6|1841.5|1835.5|1841.9|1835.9|1840.6|1834.6|8
1585156500000|2020-03-25 17:15:00|1842.4|1836.4|1845.8|1839.8|1846|1840|1842.4|1836.4|13
1585156800000|2020-03-25 17:20:00|1845.4|1839.4|1846.5|1840.5|1847.1|1841.1|1845.4|1839.4|11
1585157100000|2020-03-25 17:25:00|1846.4|1840.4|1847|1841|1847|1841|1846.1|1840.1|5
1585157400000|2020-03-25 17:30:00|1846.9|1840.9|1847.5|1841.5|1847.5|1841.5|1846.9|1840.9|6
1585157700000|2020-03-25 17:35:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1585158300000|2020-03-25 17:45:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.5|1840.5|4
1585158600000|2020-03-25 17:50:00|1846.9|1840.9|1845.5|1839.5|1846.9|1840.9|1845.5|1839.5|6
1585158900000|2020-03-25 17:55:00|1845.8|1839.8|1844.4|1838.4|1846|1840|1844.4|1838.4|12
1585184400000|2020-03-26 01:00:00|1852.3|1841|1831.5|1825.5|1852.3|1841|1831.5|1825.5|47
1585184700000|2020-03-26 01:05:00|1831.3|1825.3|1831.4|1825.4|1832.4|1826.4|1830.1|1824.1|51
1585185000000|2020-03-26 01:10:00|1830.4|1824.4|1832.4|1826.4|1832.6|1826.6|1829.5|1823.5|98
1585185300000|2020-03-26 01:15:00|1832.1|1826.1|1833.4|1827.4|1833.8|1827.8|1832|1826|25
1585185600000|2020-03-26 01:20:00|1833.9|1827.9|1831.8|1825.8|1834.9|1828.9|1831.5|1825.5|47
1585185900000|2020-03-26 01:25:00|1831.5|1825.5|1829.5|1823.5|1831.5|1825.5|1829.3|1823.3|53
1585186200000|2020-03-26 01:30:00|1829.8|1823.8|1831.3|1825.3|1832.3|1826.3|1829.5|1823.5|25
1585186500000|2020-03-26 01:35:00|1831|1825|1832.6|1826.6|1833.1|1827.1|1831|1825|15
1585186800000|2020-03-26 01:40:00|1832.3|1826.3|1833.9|1827.9|1833.9|1827.9|1832|1826|17
1585187100000|2020-03-26 01:45:00|1834|1828|1833.8|1827.8|1834.9|1828.9|1833.4|1827.4|16
1585187400000|2020-03-26 01:50:00|1834|1828|1835.3|1829.3|1836.5|1830.5|1833.8|1827.8|41
1585187700000|2020-03-26 01:55:00|1835.5|1829.5|1832|1826|1835.8|1829.8|1832|1826|16
1585188000000|2020-03-26 02:00:00|1832.3|1826.3|1832.1|1826.1|1832.9|1826.9|1832|1826|9
1585188300000|2020-03-26 02:05:00|1832.4|1826.4|1830.8|1824.8|1832.4|1826.4|1829.3|1823.3|20
1585188600000|2020-03-26 02:10:00|1831|1825|1830.5|1824.5|1831|1825|1828.8|1822.8|45
1585188900000|2020-03-26 02:15:00|1830.3|1824.3|1829|1823|1830.3|1824.3|1829|1823|4
1585189200000|2020-03-26 02:20:00|1828.8|1822.8|1830.5|1824.5|1830.6|1824.6|1828.3|1822.3|11
1585189500000|2020-03-26 02:25:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1585189800000|2020-03-26 02:30:00|1830.3|1824.3|1830.8|1824.8|1831|1825|1828.1|1822.1|113
1585190100000|2020-03-26 02:35:00|1831|1825|1833.8|1827.8|1833.8|1827.8|1829.8|1823.8|39
1585190400000|2020-03-26 02:40:00|1834|1828|1833.3|1827.3|1835.5|1829.5|1833|1827|99
1585190700000|2020-03-26 02:45:00|1833.5|1827.5|1834.8|1828.8|1836|1830|1833.5|1827.5|60
1585191000000|2020-03-26 02:50:00|1834.5|1828.5|1833.3|1827.3|1834.8|1828.8|1833|1827|28
1585191300000|2020-03-26 02:55:00|1833|1827|1833.3|1827.3|1835|1829|1833|1827|25
1585191600000|2020-03-26 03:00:00|1833|1827|1833.3|1827.3|1833.9|1827.9|1833|1827|7
1585191900000|2020-03-26 03:05:00|1833.5|1827.5|1835|1829|1835|1829|1833.5|1827.5|17
1585192200000|2020-03-26 03:10:00|1834.8|1828.8|1834|1828|1835.3|1829.3|1834|1828|7
1585192500000|2020-03-26 03:15:00|1834.3|1828.3|1833.8|1827.8|1834.3|1828.3|1833.8|1827.8|5
1585192800000|2020-03-26 03:20:00|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1
1585193100000|2020-03-26 03:25:00|1833.8|1827.8|1834.5|1828.5|1834.5|1828.5|1833.8|1827.8|9
1585193400000|2020-03-26 03:30:00|1834.8|1828.8|1832.8|1826.8|1834.8|1828.8|1832.8|1826.8|10
1585193700000|2020-03-26 03:35:00|1833|1827|1833|1827|1833|1827|1833|1827|1
1585194600000|2020-03-26 03:50:00|1833.3|1827.3|1834.5|1828.5|1834.5|1828.5|1833.3|1827.3|4
1585194900000|2020-03-26 03:55:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1585195200000|2020-03-26 04:00:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1
1585195500000|2020-03-26 04:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1833.3|1827.3|8
1585195800000|2020-03-26 04:10:00|1834.5|1828.5|1835.3|1829.3|1835.3|1829.3|1834.5|1828.5|5
1585196100000|2020-03-26 04:15:00|1835.5|1829.5|1835.3|1829.3|1835.5|1829.5|1834.8|1828.8|12
1585196400000|2020-03-26 04:20:00|1835.5|1829.5|1837.1|1831.1|1837.1|1831.1|1834.9|1828.9|11
1585196700000|2020-03-26 04:25:00|1837.5|1831.5|1838.4|1832.4|1838.4|1832.4|1837.4|1831.4|10
1585197000000|2020-03-26 04:30:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.4|1831.4|18
1585197300000|2020-03-26 04:35:00|1837.4|1831.4|1837.4|1831.4|1837.5|1831.5|1836.5|1830.5|14
1585197600000|2020-03-26 04:40:00|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1
1585198500000|2020-03-26 04:55:00|1837.6|1831.6|1837.4|1831.4|1837.6|1831.6|1837.4|1831.4|3
1585198800000|2020-03-26 05:00:00|1837.3|1831.3|1836|1830|1837.3|1831.3|1836|1830|2
1585199400000|2020-03-26 05:10:00|1837.1|1831.1|1837.3|1831.3|1838.4|1832.4|1837|1831|11
1585199700000|2020-03-26 05:15:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.4|1831.4|6
1585200000000|2020-03-26 05:20:00|1837.5|1831.5|1837.5|1831.5|1837.6|1831.6|1837.5|1831.5|3
1585200300000|2020-03-26 05:25:00|1837.4|1831.4|1837.5|1831.5|1837.5|1831.5|1837.3|1831.3|3
1585200600000|2020-03-26 05:30:00|1837.3|1831.3|1833.8|1827.8|1837.3|1831.3|1833.8|1827.8|34
1585200900000|2020-03-26 05:35:00|1833.9|1827.9|1834|1828|1834|1828|1832|1826|27
1585201200000|2020-03-26 05:40:00|1833.9|1827.9|1834.3|1828.3|1834.9|1828.9|1833.5|1827.5|10
1585201500000|2020-03-26 05:45:00|1834|1828|1834.3|1828.3|1834.3|1828.3|1832.6|1826.6|30
1585201800000|2020-03-26 05:50:00|1834|1828|1832|1826|1834|1828|1831.5|1825.5|40
1585202100000|2020-03-26 05:55:00|1831.8|1825.8|1832.3|1826.3|1832.3|1826.3|1830.5|1824.5|14
1585202400000|2020-03-26 06:00:00|1832|1826|1832|1826|1832.3|1826.3|1830.6|1824.6|47
1585202700000|2020-03-26 06:05:00|1832.3|1826.3|1848.6|1842.6|1850.8|1844.8|1831.8|1825.8|151
1585203000000|2020-03-26 06:10:00|1848.3|1842.3|1847|1841|1848.5|1842.5|1845.8|1839.8|32
1585203300000|2020-03-26 06:15:00|1847.5|1841.5|1847.3|1841.3|1849|1843|1844.9|1838.9|67
1585203600000|2020-03-26 06:20:00|1847.5|1841.5|1846|1840|1848.8|1842.8|1844.1|1838.1|50
1585203900000|2020-03-26 06:25:00|1845.5|1839.5|1838.5|1832.5|1845.5|1839.5|1838.5|1832.5|29
1585204200000|2020-03-26 06:30:00|1838.3|1832.3|1841.5|1835.5|1842.5|1836.5|1837|1831|69
1585204500000|2020-03-26 06:35:00|1841.9|1835.9|1842.8|1836.8|1843.3|1837.3|1841.6|1835.6|24
1585204800000|2020-03-26 06:40:00|1842.5|1836.5|1833.4|1827.4|1842.5|1836.5|1832.3|1826.3|44
1585205100000|2020-03-26 06:45:00|1833.8|1827.8|1831.3|1825.3|1835.5|1829.5|1831|1825|29
1585205400000|2020-03-26 06:50:00|1831|1825|1830.1|1824.1|1833.6|1827.6|1829.9|1823.9|27
1585205700000|2020-03-26 06:55:00|1829.9|1823.9|1828.1|1822.1|1831|1825|1826.6|1820.6|33
1585206000000|2020-03-26 07:00:00|1827.6|1821.6|1832.4|1826.4|1832.6|1826.6|1827.4|1821.4|41
1585206300000|2020-03-26 07:05:00|1832.1|1826.1|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|8
1585206600000|2020-03-26 07:10:00|1833.3|1827.3|1833.3|1827.3|1833.3|1827.3|1833.3|1827.3|1
1585206900000|2020-03-26 07:15:00|1831.9|1825.9|1831.1|1825.1|1832.3|1826.3|1828.8|1822.8|22
1585207200000|2020-03-26 07:20:00|1830.8|1824.8|1830.3|1824.3|1830.8|1824.8|1830.3|1824.3|4
1585207500000|2020-03-26 07:25:00|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1
1585207800000|2020-03-26 07:30:00|1830.3|1824.3|1829|1823|1830.3|1824.3|1828.8|1822.8|6
1585208100000|2020-03-26 07:35:00|1828.8|1822.8|1827.4|1821.4|1829.1|1823.1|1827.4|1821.4|9
1585208400000|2020-03-26 07:40:00|1827.3|1821.3|1826.6|1820.6|1827.3|1821.3|1824.6|1818.6|17
1585208700000|2020-03-26 07:45:00|1826.9|1820.9|1824.4|1818.4|1828.1|1822.1|1824.4|1818.4|17
1585209000000|2020-03-26 07:50:00|1824.1|1818.1|1822.8|1816.8|1824.6|1818.6|1822|1816|19
1585209300000|2020-03-26 07:55:00|1823|1817|1822.6|1816.6|1826|1820|1822.6|1816.6|21
1585209600000|2020-03-26 08:00:00|1822.9|1816.9|1826.8|1820.8|1827.5|1821.5|1822.3|1816.3|50
1585209900000|2020-03-26 08:05:00|1826.9|1820.9|1830.4|1824.4|1831.9|1825.9|1824.6|1818.6|69
1585210200000|2020-03-26 08:10:00|1830.3|1824.3|1825.5|1819.5|1830.3|1824.3|1824.6|1818.6|45
1585210500000|2020-03-26 08:15:00|1825.9|1819.9|1824.8|1818.8|1826.3|1820.3|1824.8|1818.8|17
1585210800000|2020-03-26 08:20:00|1824.1|1818.1|1826.5|1820.5|1826.5|1820.5|1823.6|1817.6|30
1585211100000|2020-03-26 08:25:00|1826.3|1820.3|1825.6|1819.6|1826.5|1820.5|1824.6|1818.6|12
1585211400000|2020-03-26 08:30:00|1826|1820|1824.5|1818.5|1828.4|1822.4|1824.3|1818.3|17
1585211700000|2020-03-26 08:35:00|1824.3|1818.3|1823.8|1817.8|1824.3|1818.3|1823.3|1817.3|11
1585212000000|2020-03-26 08:40:00|1823.5|1817.5|1823.8|1817.8|1823.8|1817.8|1822.9|1816.9|5
1585212300000|2020-03-26 08:45:00|1824|1818|1830.1|1824.1|1830.1|1824.1|1824|1818|16
1585212600000|2020-03-26 08:50:00|1829.9|1823.9|1831.9|1825.9|1831.9|1825.9|1829.6|1823.6|16
1585212900000|2020-03-26 08:55:00|1832.3|1826.3|1830.8|1824.8|1832.4|1826.4|1829.8|1823.8|20
1585213200000|2020-03-26 09:00:00|1831|1825|1832|1826|1832|1826|1831|1825|7
1585213500000|2020-03-26 09:05:00|1831.8|1825.8|1831.3|1825.3|1832.3|1826.3|1831|1825|20
1585213800000|2020-03-26 09:10:00|1831.5|1825.5|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|9
1585214100000|2020-03-26 09:15:00|1832.5|1826.5|1832.5|1826.5|1836.9|1830.9|1832.5|1826.5|28
1585214400000|2020-03-26 09:20:00|1832.3|1826.3|1833.3|1827.3|1833.3|1827.3|1830.8|1824.8|12
1585214700000|2020-03-26 09:25:00|1833.5|1827.5|1835.8|1829.8|1835.8|1829.8|1833.5|1827.5|11
1585215000000|2020-03-26 09:30:00|1836|1830|1837.6|1831.6|1838.5|1832.5|1834.9|1828.9|30
1585215300000|2020-03-26 09:35:00|1837.1|1831.1|1836.5|1830.5|1837.1|1831.1|1832.4|1826.4|25
1585215600000|2020-03-26 09:40:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.8|1830.8|3
1585215900000|2020-03-26 09:45:00|1837.3|1831.3|1836.4|1830.4|1837.3|1831.3|1836.1|1830.1|6
1585216200000|2020-03-26 09:50:00|1836.5|1830.5|1833|1827|1836.5|1830.5|1833|1827|4
1585216500000|2020-03-26 09:55:00|1834.4|1828.4|1834.3|1828.3|1834.4|1828.4|1833.3|1827.3|5
1585216800000|2020-03-26 10:00:00|1834|1828|1834|1828|1834|1828|1834|1828|1
1585217100000|2020-03-26 10:05:00|1833.8|1827.8|1838.1|1832.1|1838.1|1832.1|1833.8|1827.8|12
1585217400000|2020-03-26 10:10:00|1838.3|1832.3|1836.9|1830.9|1839.5|1833.5|1836.9|1830.9|12
1585217700000|2020-03-26 10:15:00|1835.9|1829.9|1837.1|1831.1|1837.8|1831.8|1835.9|1829.9|8
1585218000000|2020-03-26 10:20:00|1836.9|1830.9|1835.1|1829.1|1836.9|1830.9|1835.1|1829.1|3
1585218300000|2020-03-26 10:25:00|1835.4|1829.4|1838.9|1832.9|1839.5|1833.5|1835.1|1829.1|16
1585218600000|2020-03-26 10:30:00|1838|1832|1838.9|1832.9|1838.9|1832.9|1838|1832|2
1585218900000|2020-03-26 10:35:00|1839.8|1833.8|1845.6|1839.6|1845.6|1839.6|1838.6|1832.6|16
1585219200000|2020-03-26 10:40:00|1845.4|1839.4|1840.8|1834.8|1845.4|1839.4|1840.8|1834.8|15
1585219500000|2020-03-26 10:45:00|1839.9|1833.9|1841.9|1835.9|1841.9|1835.9|1839.9|1833.9|7
1585219800000|2020-03-26 10:50:00|1842.1|1836.1|1843.8|1837.8|1845|1839|1842.1|1836.1|13
1585220100000|2020-03-26 10:55:00|1843.5|1837.5|1842.3|1836.3|1843.8|1837.8|1842.3|1836.3|5
1585220400000|2020-03-26 11:00:00|1843|1837|1844.5|1838.5|1846.6|1840.6|1842.3|1836.3|17
1585220700000|2020-03-26 11:05:00|1844.3|1838.3|1846|1840|1846.3|1840.3|1843.8|1837.8|21
1585221000000|2020-03-26 11:10:00|1846.3|1840.3|1848.1|1842.1|1848.5|1842.5|1845.6|1839.6|29
1585221300000|2020-03-26 11:15:00|1848.5|1842.5|1854|1848|1854.4|1848.4|1848.5|1842.5|33
1585221600000|2020-03-26 11:20:00|1854.3|1848.3|1851.9|1845.9|1854.3|1848.3|1851|1845|23
1585221900000|2020-03-26 11:25:00|1852|1846|1853.4|1847.4|1856.5|1850.5|1852|1846|25
1585222200000|2020-03-26 11:30:00|1853.1|1847.1|1856|1850|1856|1850|1851|1845|45
1585222500000|2020-03-26 11:35:00|1857|1851|1859.4|1853.4|1860.5|1854.5|1857|1851|31
1585222800000|2020-03-26 11:40:00|1859.1|1853.1|1859.4|1853.4|1860.4|1854.4|1859.1|1853.1|17
1585223100000|2020-03-26 11:45:00|1859.6|1853.6|1858.1|1852.1|1860.5|1854.5|1858.1|1852.1|17
1585223400000|2020-03-26 11:50:00|1858.4|1852.4|1856.3|1850.3|1858.6|1852.6|1856.3|1850.3|14
1585223700000|2020-03-26 11:55:00|1854.5|1848.5|1854.9|1848.9|1856.6|1850.6|1853.9|1847.9|25
1585224000000|2020-03-26 12:00:00|1855.4|1849.4|1854.4|1848.4|1857.1|1851.1|1852.3|1846.3|23
1585224300000|2020-03-26 12:05:00|1853.9|1847.9|1850.8|1844.8|1854.3|1848.3|1850.8|1844.8|24
1585224600000|2020-03-26 12:10:00|1850.6|1844.6|1851.1|1845.1|1851.9|1845.9|1850.5|1844.5|12
1585224900000|2020-03-26 12:15:00|1850.9|1844.9|1849.6|1843.6|1851.1|1845.1|1846.4|1840.4|28
1585225200000|2020-03-26 12:20:00|1849.4|1843.4|1850.1|1844.1|1855.4|1849.4|1848.9|1842.9|50
1585225500000|2020-03-26 12:25:00|1849.9|1843.9|1847.1|1841.1|1849.9|1843.9|1844.9|1838.9|26
1585225800000|2020-03-26 12:30:00|1846.6|1840.6|1847.4|1841.4|1847.4|1841.4|1842.6|1836.6|41
1585226100000|2020-03-26 12:35:00|1847.9|1841.9|1847.1|1841.1|1848.6|1842.6|1847.1|1841.1|15
1585226400000|2020-03-26 12:40:00|1845.8|1839.8|1847.9|1841.9|1847.9|1841.9|1845.6|1839.6|17
1585226700000|2020-03-26 12:45:00|1847.4|1841.4|1849.9|1843.9|1850.1|1844.1|1846.1|1840.1|16
1585227000000|2020-03-26 12:50:00|1849.6|1843.6|1848.8|1842.8|1853.8|1847.8|1848.6|1842.6|71
1585227300000|2020-03-26 12:55:00|1849.9|1843.9|1859|1853|1859|1853|1849.9|1843.9|53
1585227600000|2020-03-26 13:00:00|1858.9|1852.9|1860.1|1854.1|1860.1|1854.1|1857.3|1851.3|24
1585227900000|2020-03-26 13:05:00|1860.4|1854.4|1864|1858|1865.1|1859.1|1860.1|1854.1|33
1585228200000|2020-03-26 13:10:00|1864.1|1858.1|1862.1|1856.1|1864.4|1858.4|1861.3|1855.3|18
1585228500000|2020-03-26 13:15:00|1861.8|1855.8|1860.6|1854.6|1862.1|1856.1|1859.9|1853.9|23
1585228800000|2020-03-26 13:20:00|1860.4|1854.4|1863.1|1857.1|1863.1|1857.1|1858.6|1852.6|18
1585229100000|2020-03-26 13:25:00|1862.9|1856.9|1865.9|1859.9|1865.9|1859.9|1862.9|1856.9|17
1585229400000|2020-03-26 13:30:00|1865.6|1859.6|1869|1863|1870.4|1864.4|1863.6|1857.6|56
1585229700000|2020-03-26 13:35:00|1869.3|1863.3|1869.5|1863.5|1869.5|1863.5|1868.3|1862.3|22
1585230000000|2020-03-26 13:40:00|1869.3|1863.3|1869.1|1863.1|1869.5|1863.5|1868|1862|22
1585230300000|2020-03-26 13:45:00|1869.3|1863.3|1865.3|1859.3|1869.3|1863.3|1865|1859|26
1585230600000|2020-03-26 13:50:00|1865.1|1859.1|1864.6|1858.6|1865.4|1859.4|1861.6|1855.6|39
1585230900000|2020-03-26 13:55:00|1864.3|1858.3|1868.6|1862.6|1868.6|1862.6|1863.5|1857.5|22
1585231200000|2020-03-26 14:00:00|1868.9|1862.9|1866.4|1860.4|1868.9|1862.9|1866.4|1860.4|28
1585231500000|2020-03-26 14:05:00|1866.1|1860.1|1869.1|1863.1|1869.1|1863.1|1866.1|1860.1|11
1585231800000|2020-03-26 14:10:00|1868.9|1862.9|1868.4|1862.4|1869.4|1863.4|1868.4|1862.4|12
1585232100000|2020-03-26 14:15:00|1868.6|1862.6|1869|1863|1869.8|1863.8|1867.6|1861.6|14
1585232400000|2020-03-26 14:20:00|1869.3|1863.3|1871.4|1865.4|1871.5|1865.5|1869.3|1863.3|13
1585232700000|2020-03-26 14:25:00|1871.1|1865.1|1869|1863|1871.5|1865.5|1868.5|1862.5|16
1585233000000|2020-03-26 14:30:00|1869.3|1863.3|1869.1|1863.1|1869.6|1863.6|1868.4|1862.4|15
1585233300000|2020-03-26 14:35:00|1868.8|1862.8|1869.1|1863.1|1869.1|1863.1|1867|1861|13
1585233600000|2020-03-26 14:40:00|1868.9|1862.9|1867.8|1861.8|1868.9|1862.9|1867.4|1861.4|13
1585233900000|2020-03-26 14:45:00|1867.6|1861.6|1865.1|1859.1|1868.9|1862.9|1864.8|1858.8|22
1585234200000|2020-03-26 14:50:00|1864.9|1858.9|1864.4|1858.4|1866.4|1860.4|1862.5|1856.5|29
1585234500000|2020-03-26 14:55:00|1864.1|1858.1|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|14
1585234800000|2020-03-26 15:00:00|1867.3|1861.3|1870.4|1864.4|1870.4|1864.4|1867.3|1861.3|22
1585235100000|2020-03-26 15:05:00|1870.1|1864.1|1872.9|1866.9|1873.6|1867.6|1870.1|1864.1|35
1585235400000|2020-03-26 15:10:00|1873.1|1867.1|1872.6|1866.6|1873.6|1867.6|1871.4|1865.4|23
1585235700000|2020-03-26 15:15:00|1873.6|1867.6|1885.6|1879.6|1886.6|1880.6|1873.6|1867.6|48
1585236000000|2020-03-26 15:20:00|1885.9|1879.9|1879.4|1873.4|1886.6|1880.6|1878.1|1872.1|43
1585236300000|2020-03-26 15:25:00|1880|1874|1878.9|1872.9|1880.1|1874.1|1877.1|1871.1|50
1585236600000|2020-03-26 15:30:00|1879.1|1873.1|1881.1|1875.1|1884|1878|1879.1|1873.1|33
1585236900000|2020-03-26 15:35:00|1880.9|1874.9|1869.3|1863.3|1880.9|1874.9|1869|1863|57
1585237200000|2020-03-26 15:40:00|1869.8|1863.8|1872.3|1866.3|1872.3|1866.3|1869.5|1863.5|13
1585237500000|2020-03-26 15:45:00|1872|1866|1870.8|1864.8|1872.3|1866.3|1870.8|1864.8|10
1585237800000|2020-03-26 15:50:00|1871|1865|1870|1864|1874.3|1868.3|1865|1859|61
1585238100000|2020-03-26 15:55:00|1869.9|1863.9|1866.8|1860.8|1869.9|1863.9|1860|1854|127
1585238400000|2020-03-26 16:00:00|1865.5|1859.5|1867.6|1861.6|1868.9|1862.9|1865.1|1859.1|40
1585238700000|2020-03-26 16:05:00|1867.5|1861.5|1867.5|1861.5|1867.8|1861.8|1865.4|1859.4|18
1585239000000|2020-03-26 16:10:00|1866.4|1860.4|1866|1860|1867.5|1861.5|1865.8|1859.8|18
1585239300000|2020-03-26 16:15:00|1866.3|1860.3|1865.4|1859.4|1866.3|1860.3|1864.5|1858.5|32
1585239600000|2020-03-26 16:20:00|1865.9|1859.9|1868.3|1862.3|1869.9|1863.9|1864.6|1858.6|26
1585239900000|2020-03-26 16:25:00|1869|1863|1867.5|1861.5|1869.8|1863.8|1867.5|1861.5|21
1585240200000|2020-03-26 16:30:00|1867.8|1861.8|1866.3|1860.3|1868.8|1862.8|1866.3|1860.3|12
1585240500000|2020-03-26 16:35:00|1866|1860|1866.5|1860.5|1866.5|1860.5|1865.3|1859.3|13
1585240800000|2020-03-26 16:40:00|1866.8|1860.8|1867.3|1861.3|1867.3|1861.3|1866.4|1860.4|7
1585241100000|2020-03-26 16:45:00|1867|1861|1867.1|1861.1|1867.1|1861.1|1865.8|1859.8|21
1585241400000|2020-03-26 16:50:00|1866.8|1860.8|1865.8|1859.8|1870.5|1864.5|1865.8|1859.8|25
1585241700000|2020-03-26 16:55:00|1865.9|1859.9|1866.5|1860.5|1866.5|1860.5|1865.5|1859.5|24
1585242000000|2020-03-26 17:00:00|1866.1|1860.1|1864.4|1858.4|1866.1|1860.1|1864.1|1858.1|24
1585242300000|2020-03-26 17:05:00|1864.6|1858.6|1863.6|1857.6|1865|1859|1863.4|1857.4|17
1585242600000|2020-03-26 17:10:00|1863.8|1857.8|1863.8|1857.8|1864.3|1858.3|1863.5|1857.5|5
1585242900000|2020-03-26 17:15:00|1864.3|1858.3|1862.8|1856.8|1865|1859|1862.5|1856.5|28
1585243200000|2020-03-26 17:20:00|1862.3|1856.3|1860.9|1854.9|1863|1857|1860.5|1854.5|23
1585243500000|2020-03-26 17:25:00|1860.5|1854.5|1861.4|1855.4|1861.9|1855.9|1860.5|1854.5|23
1585243800000|2020-03-26 17:30:00|1861.9|1855.9|1862.5|1856.5|1862.5|1856.5|1861.4|1855.4|13
1585244100000|2020-03-26 17:35:00|1862.8|1856.8|1862.4|1856.4|1862.9|1856.9|1862.3|1856.3|8
1585244400000|2020-03-26 17:40:00|1862.6|1856.6|1866.4|1860.4|1866.4|1860.4|1862.6|1856.6|16
1585244700000|2020-03-26 17:45:00|1866.1|1860.1|1865.5|1859.5|1866.5|1860.5|1864.6|1858.6|27
1585245000000|2020-03-26 17:50:00|1865.6|1859.6|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|6
1585245300000|2020-03-26 17:55:00|1865.8|1859.8|1864.9|1858.9|1865.8|1859.8|1863.5|1857.5|9
1585270800000|2020-03-27 01:00:00|1869.3|1858|1872.3|1866.3|1874.8|1868.8|1869.3|1858|82
1585271100000|2020-03-27 01:05:00|1872.4|1866.4|1871.3|1865.3|1874.5|1868.5|1870.3|1864.3|34
1585271400000|2020-03-27 01:10:00|1871.5|1865.5|1870.3|1864.3|1872.4|1866.4|1868.9|1862.9|74
1585271700000|2020-03-27 01:15:00|1870.8|1864.8|1871.8|1865.8|1872.5|1866.5|1870.1|1864.1|47
1585272000000|2020-03-27 01:20:00|1872|1866|1886|1880|1888.6|1882.6|1872|1866|62
1585272300000|2020-03-27 01:25:00|1886.3|1880.3|1881.4|1875.4|1886.4|1880.4|1879.5|1873.5|96
1585272600000|2020-03-27 01:30:00|1881.1|1875.1|1880.6|1874.6|1881.3|1875.3|1879.6|1873.6|29
1585272900000|2020-03-27 01:35:00|1881|1875|1878.5|1872.5|1881.3|1875.3|1877|1871|78
1585273200000|2020-03-27 01:40:00|1878.8|1872.8|1875.9|1869.9|1879.4|1873.4|1874.6|1868.6|67
1585273500000|2020-03-27 01:45:00|1875.6|1869.6|1876.5|1870.5|1879|1873|1875.6|1869.6|79
1585273800000|2020-03-27 01:50:00|1875.9|1869.9|1872.4|1866.4|1875.9|1869.9|1871.1|1865.1|58
1585274100000|2020-03-27 01:55:00|1872.8|1866.8|1872|1866|1874.6|1868.6|1871.4|1865.4|59
1585274400000|2020-03-27 02:00:00|1872.3|1866.3|1874|1868|1874|1868|1872|1866|23
1585274700000|2020-03-27 02:05:00|1874.3|1868.3|1874.5|1868.5|1875|1869|1874.3|1868.3|5
1585275000000|2020-03-27 02:10:00|1874.8|1868.8|1874.3|1868.3|1875.5|1869.5|1873|1867|32
1585275300000|2020-03-27 02:15:00|1874|1868|1872.3|1866.3|1874|1868|1871.8|1865.8|8
1585275600000|2020-03-27 02:20:00|1872|1866|1872.3|1866.3|1872.3|1866.3|1872|1866|2
1585275900000|2020-03-27 02:25:00|1872|1866|1872|1866|1872|1866|1871.8|1865.8|3
1585276200000|2020-03-27 02:30:00|1872.3|1866.3|1871.5|1865.5|1873|1867|1870.5|1864.5|20
1585276500000|2020-03-27 02:35:00|1871.8|1865.8|1872.3|1866.3|1875|1869|1871.5|1865.5|30
1585276800000|2020-03-27 02:40:00|1872|1866|1867.8|1861.8|1872.3|1866.3|1867.8|1861.8|125
1585277100000|2020-03-27 02:45:00|1867.3|1861.3|1867.3|1861.3|1867.6|1861.6|1865.8|1859.8|20
1585277400000|2020-03-27 02:50:00|1867.5|1861.5|1870.3|1864.3|1874.6|1868.6|1867.5|1861.5|46
1585277700000|2020-03-27 02:55:00|1869.9|1863.9|1870.6|1864.6|1871.5|1865.5|1868.3|1862.3|150
1585278000000|2020-03-27 03:00:00|1871.3|1865.3|1868.5|1862.5|1871.8|1865.8|1868.4|1862.4|79
1585278300000|2020-03-27 03:05:00|1868.8|1862.8|1866.3|1860.3|1868.8|1862.8|1865.8|1859.8|104
1585278600000|2020-03-27 03:10:00|1866.5|1860.5|1869|1863|1869|1863|1866.3|1860.3|25
1585278900000|2020-03-27 03:15:00|1869.3|1863.3|1876.5|1870.5|1876.5|1870.5|1869.3|1863.3|28
1585279200000|2020-03-27 03:20:00|1876.3|1870.3|1878.8|1872.8|1879.3|1873.3|1876|1870|54
1585279500000|2020-03-27 03:25:00|1879|1873|1887.1|1881.1|1887.1|1881.1|1879|1873|128
1585279800000|2020-03-27 03:30:00|1886.5|1880.5|1883|1877|1886.5|1880.5|1880.6|1874.6|28
1585280100000|2020-03-27 03:35:00|1882.8|1876.8|1882.6|1876.6|1882.8|1876.8|1882.6|1876.6|2
1585280400000|2020-03-27 03:40:00|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1
1585280700000|2020-03-27 03:45:00|1882.5|1876.5|1883.1|1877.1|1883.1|1877.1|1882.5|1876.5|5
1585281000000|2020-03-27 03:50:00|1882.9|1876.9|1882.5|1876.5|1883|1877|1882.5|1876.5|4
1585281300000|2020-03-27 03:55:00|1882.8|1876.8|1883.3|1877.3|1883.3|1877.3|1882.8|1876.8|2
1585281600000|2020-03-27 04:00:00|1882.8|1876.8|1882.1|1876.1|1882.8|1876.8|1881.8|1875.8|8
1585281900000|2020-03-27 04:05:00|1881.9|1875.9|1885|1879|1885.3|1879.3|1881.8|1875.8|6
1585282200000|2020-03-27 04:10:00|1884.9|1878.9|1885.1|1879.1|1886.5|1880.5|1882.6|1876.6|17
1585282500000|2020-03-27 04:15:00|1884.8|1878.8|1885.5|1879.5|1885.8|1879.8|1884|1878|14
1585282800000|2020-03-27 04:20:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1
1585284900000|2020-03-27 04:55:00|1885.5|1879.5|1885.8|1879.8|1885.8|1879.8|1885.5|1879.5|2
1585285200000|2020-03-27 05:00:00|1886|1880|1887.3|1881.3|1887.3|1881.3|1886|1880|5
1585285500000|2020-03-27 05:05:00|1885.8|1879.8|1885.5|1879.5|1885.8|1879.8|1885.5|1879.5|4
1585285800000|2020-03-27 05:10:00|1885.3|1879.3|1884.5|1878.5|1885.3|1879.3|1884.5|1878.5|2
1585286100000|2020-03-27 05:15:00|1884.8|1878.8|1884.3|1878.3|1885.3|1879.3|1884|1878|12
1585286400000|2020-03-27 05:20:00|1884.5|1878.5|1887.8|1881.8|1888.3|1882.3|1884.5|1878.5|14
1585286700000|2020-03-27 05:25:00|1888.1|1882.1|1886.6|1880.6|1888.1|1882.1|1885.5|1879.5|10
1585287000000|2020-03-27 05:30:00|1886.4|1880.4|1886.3|1880.3|1888.6|1882.6|1882.3|1876.3|104
1585287300000|2020-03-27 05:35:00|1885.4|1879.4|1880.6|1874.6|1886|1880|1880.4|1874.4|52
1585287600000|2020-03-27 05:40:00|1880.1|1874.1|1878.8|1872.8|1881.1|1875.1|1877.5|1871.5|33
1585287900000|2020-03-27 05:45:00|1878.6|1872.6|1878.1|1872.1|1878.6|1872.6|1877.4|1871.4|8
1585288200000|2020-03-27 05:50:00|1878.4|1872.4|1879.1|1873.1|1879.4|1873.4|1878.4|1872.4|6
1585288500000|2020-03-27 05:55:00|1879.6|1873.6|1883|1877|1883.8|1877.8|1879.6|1873.6|25
1585288800000|2020-03-27 06:00:00|1883.3|1877.3|1886.4|1880.4|1886.4|1880.4|1883.3|1877.3|49
1585289100000|2020-03-27 06:05:00|1886.5|1880.5|1883.1|1877.1|1887.3|1881.3|1883.1|1877.1|46
1585289400000|2020-03-27 06:10:00|1883.4|1877.4|1881.6|1875.6|1884.3|1878.3|1881.3|1875.3|44
1585289700000|2020-03-27 06:15:00|1881.9|1875.9|1887.3|1881.3|1888|1882|1881.6|1875.6|47
1585290000000|2020-03-27 06:20:00|1887|1881|1889.3|1883.3|1891.8|1885.8|1885.5|1879.5|115
1585290300000|2020-03-27 06:25:00|1889.5|1883.5|1891.5|1885.5|1893.8|1887.8|1887.8|1881.8|108
1585290600000|2020-03-27 06:30:00|1891.8|1885.8|1899.3|1893.3|1902.9|1896.9|1891.8|1885.8|68
1585290900000|2020-03-27 06:35:00|1898.9|1892.9|1897.6|1891.6|1898.9|1892.9|1893.9|1887.9|79
1585291200000|2020-03-27 06:40:00|1897.3|1891.3|1897|1891|1902.3|1896.3|1896.8|1890.8|65
1585291500000|2020-03-27 06:45:00|1896.3|1890.3|1896.3|1890.3|1896.3|1890.3|1888.3|1882.3|87
1585291800000|2020-03-27 06:50:00|1896|1890|1895.8|1889.8|1896.5|1890.5|1894|1888|91
1585292100000|2020-03-27 06:55:00|1895.6|1889.6|1901|1895|1901.3|1895.3|1894|1888|81
1585292400000|2020-03-27 07:00:00|1901.3|1895.3|1900.5|1894.5|1901.5|1895.5|1897.9|1891.9|33
1585292700000|2020-03-27 07:05:00|1900.8|1894.8|1904|1898|1904.3|1898.3|1900.8|1894.8|24
1585293000000|2020-03-27 07:10:00|1903.8|1897.8|1903|1897|1903.8|1897.8|1901.6|1895.6|17
1585293300000|2020-03-27 07:15:00|1902.6|1896.6|1901.5|1895.5|1903.4|1897.4|1901.4|1895.4|43
1585293600000|2020-03-27 07:20:00|1901.8|1895.8|1898|1892|1903.8|1897.8|1897.5|1891.5|30
1585293900000|2020-03-27 07:25:00|1897.8|1891.8|1895.5|1889.5|1898|1892|1895.3|1889.3|47
1585294200000|2020-03-27 07:30:00|1896|1890|1902.3|1896.3|1902.5|1896.5|1896|1890|23
1585294500000|2020-03-27 07:35:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1899.8|1893.8|20
1585294800000|2020-03-27 07:40:00|1901.8|1895.8|1894.9|1888.9|1902|1896|1893.8|1887.8|24
1585295100000|2020-03-27 07:45:00|1895|1889|1892.4|1886.4|1895|1889|1889.3|1883.3|26
1585295400000|2020-03-27 07:50:00|1892.6|1886.6|1892.4|1886.4|1892.6|1886.6|1889.4|1883.4|37
1585295700000|2020-03-27 07:55:00|1892.6|1886.6|1892.6|1886.6|1894.4|1888.4|1892.6|1886.6|24
1585296000000|2020-03-27 08:00:00|1892.3|1886.3|1897.4|1891.4|1897.5|1891.5|1892.3|1886.3|48
1585296300000|2020-03-27 08:05:00|1897.5|1891.5|1895.9|1889.9|1899.1|1893.1|1893.1|1887.1|34
1585296600000|2020-03-27 08:10:00|1895.8|1889.8|1896.8|1890.8|1896.9|1890.9|1893.4|1887.4|31
1585296900000|2020-03-27 08:15:00|1896.6|1890.6|1898.4|1892.4|1899.9|1893.9|1895.9|1889.9|39
1585297200000|2020-03-27 08:20:00|1899.3|1893.3|1896.5|1890.5|1899.3|1893.3|1896.5|1890.5|33
1585297500000|2020-03-27 08:25:00|1896.4|1890.4|1892.5|1886.5|1896.4|1890.4|1892|1886|43
1585297800000|2020-03-27 08:30:00|1892.4|1886.4|1890.1|1884.1|1892.4|1886.4|1887.6|1881.6|35
1585298100000|2020-03-27 08:35:00|1889.5|1883.5|1887.9|1881.9|1889.5|1883.5|1886.4|1880.4|22
1585298400000|2020-03-27 08:40:00|1888.1|1882.1|1886.9|1880.9|1888.1|1882.1|1886.1|1880.1|11
1585298700000|2020-03-27 08:45:00|1887.1|1881.1|1886|1880|1887.4|1881.4|1885.5|1879.5|20
1585299000000|2020-03-27 08:50:00|1884.9|1878.9|1882.3|1876.3|1885.1|1879.1|1879.9|1873.9|40
1585299300000|2020-03-27 08:55:00|1882.6|1876.6|1884.1|1878.1|1884.1|1878.1|1882.4|1876.4|25
1585299600000|2020-03-27 09:00:00|1884|1878|1884.1|1878.1|1884.5|1878.5|1882.3|1876.3|32
1585299900000|2020-03-27 09:05:00|1883.9|1877.9|1884.4|1878.4|1885.8|1879.8|1882.6|1876.6|23
1585300200000|2020-03-27 09:10:00|1884.1|1878.1|1886.9|1880.9|1887.1|1881.1|1883.9|1877.9|16
1585300500000|2020-03-27 09:15:00|1886.5|1880.5|1885.3|1879.3|1887.3|1881.3|1884.9|1878.9|21
1585300800000|2020-03-27 09:20:00|1885.8|1879.8|1886.6|1880.6|1887.6|1881.6|1885.8|1879.8|18
1585301100000|2020-03-27 09:25:00|1886.4|1880.4|1886.4|1880.4|1887.1|1881.1|1886.4|1880.4|10
1585301400000|2020-03-27 09:30:00|1886.6|1880.6|1887.4|1881.4|1887.4|1881.4|1885.6|1879.6|18
1585301700000|2020-03-27 09:35:00|1887.6|1881.6|1889|1883|1889|1883|1887|1881|21
1585302000000|2020-03-27 09:40:00|1889.3|1883.3|1882.9|1876.9|1889.6|1883.6|1882.8|1876.8|32
1585302300000|2020-03-27 09:45:00|1883.1|1877.1|1884.6|1878.6|1884.6|1878.6|1882.5|1876.5|13
1585302600000|2020-03-27 09:50:00|1885.1|1879.1|1883.1|1877.1|1886.1|1880.1|1882.4|1876.4|32
1585302900000|2020-03-27 09:55:00|1883.4|1877.4|1876.4|1870.4|1883.4|1877.4|1876.4|1870.4|29
1585303200000|2020-03-27 10:00:00|1876|1870|1875.5|1869.5|1876|1870|1869.4|1863.4|49
1585303500000|2020-03-27 10:05:00|1875.8|1869.8|1867.4|1861.4|1876.5|1870.5|1867.3|1861.3|46
1585303800000|2020-03-27 10:10:00|1867.1|1861.1|1868.9|1862.9|1868.9|1862.9|1867.1|1861.1|19
1585304100000|2020-03-27 10:15:00|1869.3|1863.3|1872.4|1866.4|1872.4|1866.4|1868.1|1862.1|21
1585304400000|2020-03-27 10:20:00|1872.6|1866.6|1874.9|1868.9|1875.4|1869.4|1872.6|1866.6|23
1585304700000|2020-03-27 10:25:00|1875.3|1869.3|1875.9|1869.9|1876.9|1870.9|1875.3|1869.3|23
1585305000000|2020-03-27 10:30:00|1876.1|1870.1|1877.1|1871.1|1879.6|1873.6|1874.4|1868.4|35
1585305300000|2020-03-27 10:35:00|1876.9|1870.9|1879.3|1873.3|1882.3|1876.3|1875.9|1869.9|29
1585305600000|2020-03-27 10:40:00|1879.1|1873.1|1879.5|1873.5|1879.5|1873.5|1878.3|1872.3|15
1585305900000|2020-03-27 10:45:00|1879.8|1873.8|1877.1|1871.1|1881.1|1875.1|1877.1|1871.1|18
1585306200000|2020-03-27 10:50:00|1877.4|1871.4|1878.1|1872.1|1878.4|1872.4|1877.1|1871.1|14
1585306500000|2020-03-27 10:55:00|1878.4|1872.4|1878.1|1872.1|1879.9|1873.9|1876.9|1870.9|19
1585306800000|2020-03-27 11:00:00|1878.4|1872.4|1877.4|1871.4|1879.4|1873.4|1877.4|1871.4|12
1585307100000|2020-03-27 11:05:00|1877.3|1871.3|1878.9|1872.9|1879.5|1873.5|1876.6|1870.6|16
1585307400000|2020-03-27 11:10:00|1879.3|1873.3|1881.1|1875.1|1881.1|1875.1|1879.1|1873.1|14
1585307700000|2020-03-27 11:15:00|1881.8|1875.8|1887.1|1881.1|1887.1|1881.1|1881.8|1875.8|45
1585308000000|2020-03-27 11:20:00|1887.5|1881.5|1884|1878|1889|1883|1884|1878|40
1585308300000|2020-03-27 11:25:00|1883.5|1877.5|1886|1880|1886.3|1880.3|1880.6|1874.6|26
1585308600000|2020-03-27 11:30:00|1885.8|1879.8|1888.1|1882.1|1888.1|1882.1|1884.1|1878.1|34
1585308900000|2020-03-27 11:35:00|1888|1882|1884.4|1878.4|1888.1|1882.1|1884.4|1878.4|26
1585309200000|2020-03-27 11:40:00|1883.9|1877.9|1885.8|1879.8|1885.8|1879.8|1882.5|1876.5|15
1585309500000|2020-03-27 11:45:00|1886.5|1880.5|1885.6|1879.6|1887.1|1881.1|1883.9|1877.9|24
1585309800000|2020-03-27 11:50:00|1885.3|1879.3|1885.9|1879.9|1886.6|1880.6|1884.8|1878.8|38
1585310100000|2020-03-27 11:55:00|1885.8|1879.8|1881|1875|1885.8|1879.8|1879.3|1873.3|49
1585310400000|2020-03-27 12:00:00|1880.8|1874.8|1878.1|1872.1|1880.8|1874.8|1876.6|1870.6|50
1585310700000|2020-03-27 12:05:00|1878|1872|1874.8|1868.8|1878.5|1872.5|1874.8|1868.8|19
1585311000000|2020-03-27 12:10:00|1874.3|1868.3|1871.4|1865.4|1874.3|1868.3|1871.3|1865.3|25
1585311300000|2020-03-27 12:15:00|1871.6|1865.6|1872.1|1866.1|1873.8|1867.8|1871|1865|36
1585311600000|2020-03-27 12:20:00|1872.4|1866.4|1875.6|1869.6|1875.6|1869.6|1871.9|1865.9|23
1585311900000|2020-03-27 12:25:00|1875.9|1869.9|1874.1|1868.1|1878.6|1872.6|1873.8|1867.8|33
1585312200000|2020-03-27 12:30:00|1874.6|1868.6|1871.6|1865.6|1874.6|1868.6|1871.6|1865.6|23
1585312500000|2020-03-27 12:35:00|1871.1|1865.1|1871.1|1865.1|1872.5|1866.5|1870|1864|26
1585312800000|2020-03-27 12:40:00|1871.4|1865.4|1866|1860|1871.4|1865.4|1864.9|1858.9|32
1585313100000|2020-03-27 12:45:00|1866.6|1860.6|1867.3|1861.3|1867.3|1861.3|1863.5|1857.5|46
1585313400000|2020-03-27 12:50:00|1866.8|1860.8|1866.9|1860.9|1867.3|1861.3|1862.5|1856.5|90
1585313700000|2020-03-27 12:55:00|1867|1861|1875|1869|1877.6|1871.6|1866.9|1860.9|102
1585314000000|2020-03-27 13:00:00|1874.1|1868.1|1878.5|1872.5|1879.4|1873.4|1873.9|1867.9|48
1585314300000|2020-03-27 13:05:00|1878.9|1872.9|1879.9|1873.9|1880.1|1874.1|1877|1871|28
1585314600000|2020-03-27 13:10:00|1879.6|1873.6|1878.4|1872.4|1880.1|1874.1|1878.4|1872.4|25
1585314900000|2020-03-27 13:15:00|1878.1|1872.1|1887.1|1881.1|1887.6|1881.6|1878.1|1872.1|36
1585315200000|2020-03-27 13:20:00|1887.4|1881.4|1895|1889|1895.8|1889.8|1885.4|1879.4|47
1585315500000|2020-03-27 13:25:00|1894.9|1888.9|1896.4|1890.4|1897.5|1891.5|1891.9|1885.9|56
1585315800000|2020-03-27 13:30:00|1896|1890|1892.1|1886.1|1897.5|1891.5|1890.5|1884.5|45
1585316100000|2020-03-27 13:35:00|1891.9|1885.9|1891.6|1885.6|1892.4|1886.4|1890.3|1884.3|43
1585316400000|2020-03-27 13:40:00|1891.1|1885.1|1889|1883|1891.1|1885.1|1885.8|1879.8|47
1585316700000|2020-03-27 13:45:00|1889.3|1883.3|1888|1882|1889.8|1883.8|1883.8|1877.8|51
1585317000000|2020-03-27 13:50:00|1887.9|1881.9|1889.5|1883.5|1891.6|1885.6|1887.9|1881.9|53
1585317300000|2020-03-27 13:55:00|1889.4|1883.4|1895.1|1889.1|1895.5|1889.5|1889.4|1883.4|122
1585317600000|2020-03-27 14:00:00|1894.5|1888.5|1900.6|1894.6|1901.1|1895.1|1893.9|1887.9|103
1585317900000|2020-03-27 14:05:00|1900.4|1894.4|1901.5|1895.5|1902.1|1896.1|1898.8|1892.8|66
1585318200000|2020-03-27 14:10:00|1901.3|1895.3|1896|1890|1902|1896|1895.8|1889.8|52
1585318500000|2020-03-27 14:15:00|1896.3|1890.3|1893.5|1887.5|1896.9|1890.9|1893.3|1887.3|46
1585318800000|2020-03-27 14:20:00|1894|1888|1893.3|1887.3|1898.3|1892.3|1893|1887|57
1585319100000|2020-03-27 14:25:00|1893.5|1887.5|1893.5|1887.5|1894.4|1888.4|1890.8|1884.8|59
1585319400000|2020-03-27 14:30:00|1893.6|1887.6|1895|1889|1896.3|1890.3|1892.8|1886.8|72
1585319700000|2020-03-27 14:35:00|1895.5|1889.5|1892.3|1886.3|1895.8|1889.8|1890.8|1884.8|73
1585320000000|2020-03-27 14:40:00|1891.9|1885.9|1892|1886|1894|1888|1890.1|1884.1|62
1585320300000|2020-03-27 14:45:00|1891.5|1885.5|1890.6|1884.6|1894.3|1888.3|1888.5|1882.5|76
1585320600000|2020-03-27 14:50:00|1890.5|1884.5|1887.1|1881.1|1891.6|1885.6|1887.1|1881.1|62
1585320900000|2020-03-27 14:55:00|1887.4|1881.4|1889.9|1883.9|1889.9|1883.9|1884.3|1878.3|75
1585321200000|2020-03-27 15:00:00|1890.8|1884.8|1880.3|1874.3|1891.8|1885.8|1879.9|1873.9|81
1585321500000|2020-03-27 15:05:00|1879.9|1873.9|1882.3|1876.3|1882.8|1876.8|1879.6|1873.6|49
1585321800000|2020-03-27 15:10:00|1882.8|1876.8|1881.1|1875.1|1886.6|1880.6|1880.9|1874.9|54
1585322100000|2020-03-27 15:15:00|1881.3|1875.3|1877.1|1871.1|1881.9|1875.9|1875.5|1869.5|62
1585322400000|2020-03-27 15:20:00|1876.9|1870.9|1878.5|1872.5|1878.5|1872.5|1874.9|1868.9|55
1585322700000|2020-03-27 15:25:00|1877.4|1871.4|1876.4|1870.4|1878.1|1872.1|1876.3|1870.3|50
1585323000000|2020-03-27 15:30:00|1876.1|1870.1|1871.8|1865.8|1876.6|1870.6|1871.8|1865.8|62
1585323300000|2020-03-27 15:35:00|1871.9|1865.9|1871.5|1865.5|1871.9|1865.9|1870.3|1864.3|52
1585323600000|2020-03-27 15:40:00|1871.3|1865.3|1870.8|1864.8|1872.9|1866.9|1869.1|1863.1|52
1585323900000|2020-03-27 15:45:00|1870.5|1864.5|1865.1|1859.1|1870.5|1864.5|1863.9|1857.9|107
1585324200000|2020-03-27 15:50:00|1865.5|1859.5|1876.4|1870.4|1876.9|1870.9|1865.5|1859.5|94
1585324500000|2020-03-27 15:55:00|1875.8|1869.8|1881.3|1875.3|1884.4|1878.4|1874.1|1868.1|306
1585324800000|2020-03-27 16:00:00|1880.8|1874.8|1879.1|1873.1|1881.5|1875.5|1878.3|1872.3|46
1585325100000|2020-03-27 16:05:00|1879.3|1873.3|1876|1870|1879.3|1873.3|1875.1|1869.1|22
1585325400000|2020-03-27 16:10:00|1876.5|1870.5|1879.8|1873.8|1879.9|1873.9|1876.5|1870.5|22
1585325700000|2020-03-27 16:15:00|1879.5|1873.5|1876.8|1870.8|1879.5|1873.5|1872.9|1866.9|56
1585326000000|2020-03-27 16:20:00|1876.6|1870.6|1878.5|1872.5|1880.1|1874.1|1875|1869|28
1585326300000|2020-03-27 16:25:00|1878.8|1872.8|1880.4|1874.4|1880.4|1874.4|1878.8|1872.8|11
1585326600000|2020-03-27 16:30:00|1880.1|1874.1|1877.8|1871.8|1880.3|1874.3|1876.9|1870.9|40
1585326900000|2020-03-27 16:35:00|1876.6|1870.6|1878.8|1872.8|1878.8|1872.8|1875.5|1869.5|20
1585327200000|2020-03-27 16:40:00|1878|1872|1875.3|1869.3|1878.3|1872.3|1875|1869|17
1585327500000|2020-03-27 16:45:00|1875.1|1869.1|1876|1870|1876.8|1870.8|1875.1|1869.1|9
1585327800000|2020-03-27 16:50:00|1875.6|1869.6|1875.5|1869.5|1876.3|1870.3|1875.5|1869.5|5
1585328100000|2020-03-27 16:55:00|1875.8|1869.8|1876.3|1870.3|1877.9|1871.9|1875.4|1869.4|23
1585328400000|2020-03-27 17:00:00|1876.5|1870.5|1878.5|1872.5|1878.6|1872.6|1876.5|1870.5|12
1585328700000|2020-03-27 17:05:00|1878.8|1872.8|1876.8|1870.8|1878.8|1872.8|1876.8|1870.8|19
1585329000000|2020-03-27 17:10:00|1877.1|1871.1|1876.1|1870.1|1878|1872|1876.1|1870.1|8
1585329300000|2020-03-27 17:15:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|6
1585329600000|2020-03-27 17:20:00|1875.4|1869.4|1875.3|1869.3|1876.1|1870.1|1875.3|1869.3|7
1585329900000|2020-03-27 17:25:00|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1
1585330200000|2020-03-27 17:30:00|1875.3|1869.3|1873.9|1867.9|1875.3|1869.3|1873.9|1867.9|2
1585330500000|2020-03-27 17:35:00|1873.6|1867.6|1874.8|1868.8|1874.8|1868.8|1873.6|1867.6|5
1585330800000|2020-03-27 17:40:00|1874.9|1868.9|1875.5|1869.5|1875.5|1869.5|1874.9|1868.9|3
1585331100000|2020-03-27 17:45:00|1875.3|1869.3|1875.6|1869.6|1876.6|1870.6|1875.1|1869.1|24
1585331400000|2020-03-27 17:50:00|1875.4|1869.4|1875.9|1869.9|1875.9|1869.9|1875.4|1869.4|3
1585331700000|2020-03-27 17:55:00|1876.1|1870.1|1877.6|1871.6|1877.6|1871.6|1876.1|1870.1|6
1585526400000|2020-03-30 00:00:00|1881.3|1870|1872.8|1866.8|1881.3|1870.1|1872.8|1866.8|13
1585526700000|2020-03-30 00:05:00|1873|1867|1872|1866|1875.4|1869.4|1872|1866|16
1585527000000|2020-03-30 00:10:00|1872.3|1866.3|1873|1867|1874.6|1868.6|1872.3|1866.3|17
1585527300000|2020-03-30 00:15:00|1873.9|1867.9|1873.6|1867.6|1873.9|1867.9|1873.1|1867.1|5
1585527600000|2020-03-30 00:20:00|1874.4|1868.4|1877.5|1871.5|1877.5|1871.5|1874.4|1868.4|13
1585527900000|2020-03-30 00:25:00|1877.8|1871.8|1877.3|1871.3|1877.8|1871.8|1877|1871|3
1585528200000|2020-03-30 00:30:00|1877.5|1871.5|1877.3|1871.3|1878|1872|1877|1871|7
1585528500000|2020-03-30 00:35:00|1876.6|1870.6|1874.4|1868.4|1876.6|1870.6|1874.4|1868.4|8
1585528800000|2020-03-30 00:40:00|1874.6|1868.6|1874.6|1868.6|1874.6|1868.6|1874.6|1868.6|1
1585529100000|2020-03-30 00:45:00|1874.3|1868.3|1874.8|1868.8|1874.8|1868.8|1872.9|1866.9|8
1585529400000|2020-03-30 00:50:00|1873.9|1867.9|1871.8|1865.8|1873.9|1867.9|1870.1|1864.1|21
1585529700000|2020-03-30 00:55:00|1872|1866|1869.3|1863.3|1873.9|1867.9|1869.3|1863.3|35
1585530000000|2020-03-30 01:00:00|1869|1863|1858.4|1852.4|1869.3|1863.3|1858.4|1852.4|146
1585530300000|2020-03-30 01:05:00|1857|1851|1856.6|1850.6|1861.1|1855.1|1856.5|1850.5|54
1585530600000|2020-03-30 01:10:00|1856.9|1850.9|1855.5|1849.5|1857.6|1851.6|1849.4|1843.4|96
1585530900000|2020-03-30 01:15:00|1855.4|1849.4|1853.9|1847.9|1858.4|1852.4|1853.9|1847.9|45
1585531200000|2020-03-30 01:20:00|1854.1|1848.1|1857.4|1851.4|1858.4|1852.4|1854.1|1848.1|64
1585531500000|2020-03-30 01:25:00|1857.1|1851.1|1859|1853|1859|1853|1856.4|1850.4|50
1585531800000|2020-03-30 01:30:00|1858.8|1852.8|1859.8|1853.8|1862.4|1856.4|1858.3|1852.3|74
1585532100000|2020-03-30 01:35:00|1860.3|1854.3|1861.3|1855.3|1862.6|1856.6|1859.1|1853.1|144
1585532400000|2020-03-30 01:40:00|1861|1855|1861.3|1855.3|1862.1|1856.1|1860.3|1854.3|16
1585532700000|2020-03-30 01:45:00|1862.1|1856.1|1860.5|1854.5|1864.5|1858.5|1860.3|1854.3|91
1585533000000|2020-03-30 01:50:00|1860|1854|1855.6|1849.6|1860|1854|1854.4|1848.4|48
1585533300000|2020-03-30 01:55:00|1855.9|1849.9|1856.4|1850.4|1857.6|1851.6|1855.4|1849.4|19
1585533600000|2020-03-30 02:00:00|1856.6|1850.6|1858.5|1852.5|1860.4|1854.4|1856.6|1850.6|27
1585533900000|2020-03-30 02:05:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1856.9|1850.9|21
1585534200000|2020-03-30 02:10:00|1857.9|1851.9|1856.3|1850.3|1859|1853|1856.3|1850.3|16
1585534500000|2020-03-30 02:15:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|3
1585535100000|2020-03-30 02:25:00|1858|1852|1858.8|1852.8|1859.4|1853.4|1858|1852|6
1585535400000|2020-03-30 02:30:00|1858.5|1852.5|1856.5|1850.5|1858.9|1852.9|1856.4|1850.4|77
1585535700000|2020-03-30 02:35:00|1856.8|1850.8|1862.4|1856.4|1862.4|1856.4|1856.8|1850.8|36
1585536000000|2020-03-30 02:40:00|1862.3|1856.3|1864.5|1858.5|1865|1859|1862.3|1856.3|26
1585536300000|2020-03-30 02:45:00|1865.1|1859.1|1865.9|1859.9|1869.5|1863.5|1864.4|1858.4|50
1585536600000|2020-03-30 02:50:00|1865.8|1859.8|1865|1859|1866.6|1860.6|1863.3|1857.3|104
1585536900000|2020-03-30 02:55:00|1864.5|1858.5|1863.3|1857.3|1864.8|1858.8|1862|1856|60
1585537200000|2020-03-30 03:00:00|1863|1857|1858|1852|1863|1857|1857|1851|63
1585537500000|2020-03-30 03:05:00|1858.3|1852.3|1859.8|1853.8|1860.8|1854.8|1858.3|1852.3|36
1585537800000|2020-03-30 03:10:00|1860|1854|1859.8|1853.8|1862.5|1856.5|1859.4|1853.4|23
1585538100000|2020-03-30 03:15:00|1860|1854|1861.8|1855.8|1861.8|1855.8|1857.9|1851.9|30
1585538400000|2020-03-30 03:20:00|1862|1856|1861.8|1855.8|1862.3|1856.3|1861.3|1855.3|10
1585538700000|2020-03-30 03:25:00|1861.6|1855.6|1860.3|1854.3|1861.6|1855.6|1858.8|1852.8|16
1585539000000|2020-03-30 03:30:00|1860.6|1854.6|1861.5|1855.5|1861.6|1855.6|1860.6|1854.6|5
1585539300000|2020-03-30 03:35:00|1861.6|1855.6|1861.6|1855.6|1861.6|1855.6|1861.6|1855.6|1
1585540200000|2020-03-30 03:50:00|1861.9|1855.9|1861.9|1855.9|1862.4|1856.4|1861.9|1855.9|4
1585540500000|2020-03-30 03:55:00|1862.1|1856.1|1863|1857|1863|1857|1862.1|1856.1|4
1585541100000|2020-03-30 04:05:00|1862.8|1856.8|1862.6|1856.6|1863|1857|1862.6|1856.6|3
1585541400000|2020-03-30 04:10:00|1862.4|1856.4|1863|1857|1863|1857|1861.9|1855.9|4
1585541700000|2020-03-30 04:15:00|1863.4|1857.4|1863.4|1857.4|1863.4|1857.4|1863.1|1857.1|4
1585542000000|2020-03-30 04:20:00|1863.8|1857.8|1865.5|1859.5|1865.5|1859.5|1863.8|1857.8|10
1585542300000|2020-03-30 04:25:00|1865.3|1859.3|1864.5|1858.5|1865.3|1859.3|1864.5|1858.5|11
1585542600000|2020-03-30 04:30:00|1864.8|1858.8|1864.8|1858.8|1864.8|1858.8|1864.8|1858.8|1
1585542900000|2020-03-30 04:35:00|1864.5|1858.5|1863.8|1857.8|1864.5|1858.5|1863.8|1857.8|4
1585543800000|2020-03-30 04:50:00|1863.9|1857.9|1864.6|1858.6|1864.6|1858.6|1863.9|1857.9|3
1585544100000|2020-03-30 04:55:00|1865.1|1859.1|1865.1|1859.1|1865.4|1859.4|1864.6|1858.6|5
1585544400000|2020-03-30 05:00:00|1864.9|1858.9|1864.6|1858.6|1864.9|1858.9|1864.4|1858.4|6
1585544700000|2020-03-30 05:05:00|1864.4|1858.4|1864.9|1858.9|1865.1|1859.1|1864.4|1858.4|10
1585545000000|2020-03-30 05:10:00|1864.6|1858.6|1865.1|1859.1|1865.1|1859.1|1864.4|1858.4|13
1585545300000|2020-03-30 05:15:00|1864.9|1858.9|1865.8|1859.8|1865.8|1859.8|1864.5|1858.5|4
1585545600000|2020-03-30 05:20:00|1866.4|1860.4|1866.5|1860.5|1866.8|1860.8|1866.3|1860.3|4
1585545900000|2020-03-30 05:25:00|1865.9|1859.9|1864.6|1858.6|1865.9|1859.9|1864.6|1858.6|7
1585546200000|2020-03-30 05:30:00|1864.9|1858.9|1865.1|1859.1|1867.8|1861.8|1863.4|1857.4|116
1585546500000|2020-03-30 05:35:00|1864.9|1858.9|1868|1862|1869|1863|1864.9|1858.9|29
1585546800000|2020-03-30 05:40:00|1868.4|1862.4|1871.4|1865.4|1871.8|1865.8|1868.3|1862.3|44
1585547100000|2020-03-30 05:45:00|1871.8|1865.8|1872.3|1866.3|1873.6|1867.6|1870.9|1864.9|76
1585547400000|2020-03-30 05:50:00|1870.9|1864.9|1869|1863|1871.4|1865.4|1867.6|1861.6|30
1585547700000|2020-03-30 05:55:00|1869.4|1863.4|1869.4|1863.4|1870.3|1864.3|1869|1863|12
1585548000000|2020-03-30 06:00:00|1870|1864|1867|1861|1870|1864|1867|1861|20
1585548300000|2020-03-30 06:05:00|1866.8|1860.8|1866.3|1860.3|1867.3|1861.3|1865.8|1859.8|10
1585548600000|2020-03-30 06:10:00|1866.4|1860.4|1864.6|1858.6|1867|1861|1864.6|1858.6|20
1585548900000|2020-03-30 06:15:00|1864.4|1858.4|1866.6|1860.6|1867|1861|1864.1|1858.1|61
1585549200000|2020-03-30 06:20:00|1867.3|1861.3|1864.6|1858.6|1867.3|1861.3|1864.5|1858.5|30
1585549500000|2020-03-30 06:25:00|1864.4|1858.4|1860.3|1854.3|1864.8|1858.8|1860.3|1854.3|42
1585549800000|2020-03-30 06:30:00|1860.5|1854.5|1861.3|1855.3|1862.5|1856.5|1859.4|1853.4|55
1585550100000|2020-03-30 06:35:00|1861|1855|1860.8|1854.8|1861.8|1855.8|1860.6|1854.6|20
1585550400000|2020-03-30 06:40:00|1861.1|1855.1|1860.8|1854.8|1861.5|1855.5|1859.6|1853.6|12
1585550700000|2020-03-30 06:45:00|1860.9|1854.9|1857.4|1851.4|1862.6|1856.6|1856.1|1850.1|44
1585551000000|2020-03-30 06:50:00|1857.6|1851.6|1855.8|1849.8|1859.3|1853.3|1854.9|1848.9|38
1585551300000|2020-03-30 06:55:00|1855.9|1849.9|1854.8|1848.8|1856.8|1850.8|1851.8|1845.8|61
1585551600000|2020-03-30 07:00:00|1855.8|1849.8|1851.4|1845.4|1862.3|1856.3|1851.3|1845.3|62
1585551900000|2020-03-30 07:05:00|1851.8|1845.8|1845.5|1839.5|1852|1846|1845.5|1839.5|58
1585552200000|2020-03-30 07:10:00|1846|1840|1844.6|1838.6|1846.8|1840.8|1840.3|1834.3|46
1585552500000|2020-03-30 07:15:00|1844.9|1838.9|1847.8|1841.8|1848.1|1842.1|1843.3|1837.3|24
1585552800000|2020-03-30 07:20:00|1848.1|1842.1|1848.8|1842.8|1851.9|1845.9|1847.1|1841.1|40
1585553100000|2020-03-30 07:25:00|1848.5|1842.5|1851.6|1845.6|1851.6|1845.6|1848.1|1842.1|10
1585553400000|2020-03-30 07:30:00|1851.5|1845.5|1858.9|1852.9|1858.9|1852.9|1850.1|1844.1|25
1585553700000|2020-03-30 07:35:00|1858.6|1852.6|1855.5|1849.5|1858.9|1852.9|1855.5|1849.5|19
1585554000000|2020-03-30 07:40:00|1855.8|1849.8|1856.3|1850.3|1856.8|1850.8|1854.6|1848.6|21
1585554300000|2020-03-30 07:45:00|1856|1850|1859.9|1853.9|1859.9|1853.9|1855.3|1849.3|12
1585554600000|2020-03-30 07:50:00|1860|1854|1861.3|1855.3|1863.9|1857.9|1859.8|1853.8|33
1585554900000|2020-03-30 07:55:00|1861.5|1855.5|1858|1852|1862.8|1856.8|1858|1852|36
1585555200000|2020-03-30 08:00:00|1858.4|1852.4|1861.6|1855.6|1861.6|1855.6|1858.4|1852.4|28
1585555500000|2020-03-30 08:05:00|1861.5|1855.5|1863|1857|1863.1|1857.1|1860.3|1854.3|27
1585555800000|2020-03-30 08:10:00|1863.5|1857.5|1864.8|1858.8|1865.8|1859.8|1862.9|1856.9|26
1585556100000|2020-03-30 08:15:00|1864.9|1858.9|1866.9|1860.9|1867.8|1861.8|1864.4|1858.4|19
1585556400000|2020-03-30 08:20:00|1866.3|1860.3|1865.3|1859.3|1866.6|1860.6|1864.8|1858.8|15
1585556700000|2020-03-30 08:25:00|1865.4|1859.4|1865.3|1859.3|1867.8|1861.8|1865.3|1859.3|17
1585557000000|2020-03-30 08:30:00|1865|1859|1864.4|1858.4|1865.5|1859.5|1864.3|1858.3|15
1585557300000|2020-03-30 08:35:00|1864.8|1858.8|1859.5|1853.5|1865.5|1859.5|1859.4|1853.4|33
1585557600000|2020-03-30 08:40:00|1859.8|1853.8|1857.3|1851.3|1859.8|1853.8|1855.8|1849.8|22
1585557900000|2020-03-30 08:45:00|1857|1851|1860.5|1854.5|1861|1855|1857|1851|20
1585558200000|2020-03-30 08:50:00|1860.3|1854.3|1860.1|1854.1|1862|1856|1859.4|1853.4|21
1585558500000|2020-03-30 08:55:00|1860.4|1854.4|1855.5|1849.5|1860.6|1854.6|1853.3|1847.3|40
1585558800000|2020-03-30 09:00:00|1855.8|1849.8|1855.5|1849.5|1857.8|1851.8|1854.6|1848.6|34
1585559100000|2020-03-30 09:05:00|1855.8|1849.8|1859.5|1853.5|1860|1854|1855.8|1849.8|18
1585559400000|2020-03-30 09:10:00|1859|1853|1860|1854|1860.8|1854.8|1858.6|1852.6|7
1585559700000|2020-03-30 09:15:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1858.5|1852.5|18
1585560000000|2020-03-30 09:20:00|1861.3|1855.3|1861.8|1855.8|1861.8|1855.8|1860.3|1854.3|14
1585560300000|2020-03-30 09:25:00|1861.5|1855.5|1860|1854|1862.1|1856.1|1859.8|1853.8|16
1585560600000|2020-03-30 09:30:00|1859.8|1853.8|1860.1|1854.1|1861|1855|1858.5|1852.5|17
1585560900000|2020-03-30 09:35:00|1860|1854|1861.8|1855.8|1861.8|1855.8|1858.8|1852.8|14
1585561200000|2020-03-30 09:40:00|1862.5|1856.5|1862.3|1856.3|1863.1|1857.1|1861.5|1855.5|16
1585561500000|2020-03-30 09:45:00|1862.1|1856.1|1864|1858|1864|1858|1861.6|1855.6|13
1585561800000|2020-03-30 09:50:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.6|1857.6|3
1585562100000|2020-03-30 09:55:00|1863.6|1857.6|1861.8|1855.8|1863.6|1857.6|1861.3|1855.3|19
1585562400000|2020-03-30 10:00:00|1861.5|1855.5|1862.8|1856.8|1863.3|1857.3|1861.5|1855.5|17
1585562700000|2020-03-30 10:05:00|1862.5|1856.5|1862.8|1856.8|1862.8|1856.8|1860.6|1854.6|14
1585563000000|2020-03-30 10:10:00|1862.3|1856.3|1864|1858|1864|1858|1860.8|1854.8|22
1585563300000|2020-03-30 10:15:00|1862.8|1856.8|1862.4|1856.4|1864.6|1858.6|1862.3|1856.3|17
1585563600000|2020-03-30 10:20:00|1862.5|1856.5|1860.8|1854.8|1862.5|1856.5|1860.8|1854.8|8
1585563900000|2020-03-30 10:25:00|1861|1855|1859.3|1853.3|1861|1855|1858.4|1852.4|19
1585564200000|2020-03-30 10:30:00|1859|1853|1858.4|1852.4|1859.9|1853.9|1858.3|1852.3|9
1585564500000|2020-03-30 10:35:00|1858.3|1852.3|1856.5|1850.5|1858.3|1852.3|1856|1850|21
1585564800000|2020-03-30 10:40:00|1856.9|1850.9|1857|1851|1857.6|1851.6|1856.8|1850.8|8
1585565100000|2020-03-30 10:45:00|1857.4|1851.4|1859|1853|1859.5|1853.5|1857.4|1851.4|9
1585565400000|2020-03-30 10:50:00|1858.6|1852.6|1857.5|1851.5|1858.6|1852.6|1857.3|1851.3|6
1585565700000|2020-03-30 10:55:00|1857.4|1851.4|1856.8|1850.8|1858.4|1852.4|1856.8|1850.8|8
1585566000000|2020-03-30 11:00:00|1856.6|1850.6|1857.5|1851.5|1857.9|1851.9|1855.8|1849.8|13
1585566300000|2020-03-30 11:05:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1856.5|1850.5|8
1585566600000|2020-03-30 11:10:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.5|1851.5|8
1585566900000|2020-03-30 11:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858|1852|3
1585567200000|2020-03-30 11:20:00|1858|1852|1857.6|1851.6|1858.4|1852.4|1857.6|1851.6|11
1585567500000|2020-03-30 11:25:00|1857|1851|1854.8|1848.8|1857|1851|1853.5|1847.5|26
1585567800000|2020-03-30 11:30:00|1855|1849|1855.4|1849.4|1855.8|1849.8|1854.8|1848.8|13
1585568100000|2020-03-30 11:35:00|1856.6|1850.6|1856.8|1850.8|1859.5|1853.5|1856.4|1850.4|18
1585568400000|2020-03-30 11:40:00|1856.5|1850.5|1855.6|1849.6|1856.8|1850.8|1855.5|1849.5|22
1585568700000|2020-03-30 11:45:00|1856.8|1850.8|1857.5|1851.5|1858.4|1852.4|1855.5|1849.5|13
1585569000000|2020-03-30 11:50:00|1858|1852|1850|1844|1858.8|1852.8|1847.8|1841.8|84
1585569300000|2020-03-30 11:55:00|1850.3|1844.3|1856|1850|1857.6|1851.6|1850.3|1844.3|61
1585569600000|2020-03-30 12:00:00|1856.3|1850.3|1855.3|1849.3|1856.6|1850.6|1854.5|1848.5|30
1585569900000|2020-03-30 12:05:00|1855.4|1849.4|1859|1853|1859.6|1853.6|1854|1848|28
1585570200000|2020-03-30 12:10:00|1859.3|1853.3|1861|1855|1861|1855|1858.8|1852.8|18
1585570500000|2020-03-30 12:15:00|1860.4|1854.4|1858.3|1852.3|1860.4|1854.4|1857.8|1851.8|18
1585570800000|2020-03-30 12:20:00|1858.5|1852.5|1860.3|1854.3|1860.8|1854.8|1858.5|1852.5|11
1585571100000|2020-03-30 12:25:00|1860|1854|1861.5|1855.5|1863|1857|1860|1854|23
1585571400000|2020-03-30 12:30:00|1861.3|1855.3|1864.4|1858.4|1864.4|1858.4|1861|1855|16
1585571700000|2020-03-30 12:35:00|1864.5|1858.5|1865.1|1859.1|1866.1|1860.1|1864.5|1858.5|15
1585572000000|2020-03-30 12:40:00|1865.5|1859.5|1866.1|1860.1|1866.1|1860.1|1865|1859|17
1585572300000|2020-03-30 12:45:00|1866.6|1860.6|1868.4|1862.4|1869.6|1863.6|1866.6|1860.6|21
1585572600000|2020-03-30 12:50:00|1868.1|1862.1|1867.6|1861.6|1868.1|1862.1|1867|1861|11
1585572900000|2020-03-30 12:55:00|1868.1|1862.1|1872.4|1866.4|1872.9|1866.9|1867.6|1861.6|18
1585573200000|2020-03-30 13:00:00|1872.1|1866.1|1869.4|1863.4|1872.4|1866.4|1869.1|1863.1|32
1585573500000|2020-03-30 13:05:00|1869.1|1863.1|1867.9|1861.9|1869.9|1863.9|1865.9|1859.9|24
1585573800000|2020-03-30 13:10:00|1868.4|1862.4|1870.3|1864.3|1870.5|1864.5|1867.8|1861.8|12
1585574100000|2020-03-30 13:15:00|1870.1|1864.1|1867.9|1861.9|1870.9|1864.9|1867.1|1861.1|26
1585574400000|2020-03-30 13:20:00|1866.8|1860.8|1869.9|1863.9|1869.9|1863.9|1866.8|1860.8|12
1585574700000|2020-03-30 13:25:00|1870.1|1864.1|1870.3|1864.3|1870.9|1864.9|1869.9|1863.9|12
1585575000000|2020-03-30 13:30:00|1870|1864|1869.5|1863.5|1872|1866|1869.5|1863.5|34
1585575300000|2020-03-30 13:35:00|1869.8|1863.8|1867|1861|1870.6|1864.6|1867|1861|34
1585575600000|2020-03-30 13:40:00|1867.3|1861.3|1865.6|1859.6|1867.5|1861.5|1864.3|1858.3|24
1585575900000|2020-03-30 13:45:00|1865.4|1859.4|1861.3|1855.3|1865.6|1859.6|1861.3|1855.3|11
1585576200000|2020-03-30 13:50:00|1861.5|1855.5|1864.6|1858.6|1864.6|1858.6|1861.5|1855.5|15
1585576500000|2020-03-30 13:55:00|1865.1|1859.1|1862.3|1856.3|1865.9|1859.9|1861.9|1855.9|28
1585576800000|2020-03-30 14:00:00|1862.6|1856.6|1863.9|1857.9|1865.5|1859.5|1862.4|1856.4|35
1585577100000|2020-03-30 14:05:00|1864.4|1858.4|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|21
1585577400000|2020-03-30 14:10:00|1866.9|1860.9|1868.8|1862.8|1870.1|1864.1|1865.4|1859.4|61
1585577700000|2020-03-30 14:15:00|1868.9|1862.9|1868.5|1862.5|1870.8|1864.8|1868.5|1862.5|22
1585578000000|2020-03-30 14:20:00|1868.3|1862.3|1866.5|1860.5|1868.8|1862.8|1866.3|1860.3|17
1585578300000|2020-03-30 14:25:00|1866.8|1860.8|1865.9|1859.9|1867.5|1861.5|1865.6|1859.6|21
1585578600000|2020-03-30 14:30:00|1866.1|1860.1|1867.4|1861.4|1868.1|1862.1|1865.9|1859.9|13
1585578900000|2020-03-30 14:35:00|1866.9|1860.9|1870.8|1864.8|1870.9|1864.9|1866.9|1860.9|33
1585579200000|2020-03-30 14:40:00|1871.1|1865.1|1878|1872|1879|1873|1871.1|1865.1|51
1585579500000|2020-03-30 14:45:00|1878.3|1872.3|1879.8|1873.8|1885|1879|1876.8|1870.8|80
1585579800000|2020-03-30 14:50:00|1880|1874|1878.8|1872.8|1881.4|1875.4|1877.6|1871.6|51
1585580100000|2020-03-30 14:55:00|1879|1873|1871.6|1865.6|1881|1875|1870|1864|135
1585580400000|2020-03-30 15:00:00|1871.8|1865.8|1871.1|1865.1|1871.9|1865.9|1868.6|1862.6|44
1585580700000|2020-03-30 15:05:00|1871.4|1865.4|1873.3|1867.3|1875.6|1869.6|1870.6|1864.6|30
1585581000000|2020-03-30 15:10:00|1873.4|1867.4|1873.8|1867.8|1875.5|1869.5|1873.3|1867.3|42
1585581300000|2020-03-30 15:15:00|1873.5|1867.5|1872.4|1866.4|1873.8|1867.8|1871.3|1865.3|19
1585581600000|2020-03-30 15:20:00|1872.6|1866.6|1876|1870|1876.5|1870.5|1872|1866|28
1585581900000|2020-03-30 15:25:00|1875.8|1869.8|1876.3|1870.3|1878.1|1872.1|1875.3|1869.3|11
1585582200000|2020-03-30 15:30:00|1875.8|1869.8|1878.3|1872.3|1878.6|1872.6|1874.5|1868.5|28
1585582500000|2020-03-30 15:35:00|1878|1872|1873.9|1867.9|1878|1872|1873.9|1867.9|19
1585582800000|2020-03-30 15:40:00|1872.6|1866.6|1872.4|1866.4|1872.9|1866.9|1871.4|1865.4|19
1585583100000|2020-03-30 15:45:00|1872.9|1866.9|1874.4|1868.4|1876.5|1870.5|1872.9|1866.9|33
1585583400000|2020-03-30 15:50:00|1874.6|1868.6|1874.4|1868.4|1874.9|1868.9|1874.4|1868.4|7
1585583700000|2020-03-30 15:55:00|1874.5|1868.5|1876.1|1870.1|1879.9|1873.9|1874.5|1868.5|45
1585584000000|2020-03-30 16:00:00|1876.4|1870.4|1876.1|1870.1|1876.4|1870.4|1875.6|1869.6|9
1585584300000|2020-03-30 16:05:00|1876.4|1870.4|1876.4|1870.4|1877.1|1871.1|1875.6|1869.6|18
1585584600000|2020-03-30 16:10:00|1876.6|1870.6|1876.9|1870.9|1878.5|1872.5|1876.6|1870.6|15
1585584900000|2020-03-30 16:15:00|1876.5|1870.5|1876|1870|1876.6|1870.6|1875.9|1869.9|8
1585585200000|2020-03-30 16:20:00|1876.8|1870.8|1875.1|1869.1|1876.8|1870.8|1874.9|1868.9|8
1585585500000|2020-03-30 16:25:00|1875.3|1869.3|1874.1|1868.1|1875.3|1869.3|1874|1868|5
1585585800000|2020-03-30 16:30:00|1875|1869|1874.9|1868.9|1875|1869|1874.9|1868.9|2
1585586100000|2020-03-30 16:35:00|1875.1|1869.1|1875.4|1869.4|1875.4|1869.4|1875.1|1869.1|2
1585586400000|2020-03-30 16:40:00|1876.5|1870.5|1876.5|1870.5|1876.5|1870.5|1876.5|1870.5|1
1585586700000|2020-03-30 16:45:00|1876.9|1870.9|1877.1|1871.1|1877.1|1871.1|1876.9|1870.9|2
1585587000000|2020-03-30 16:50:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1585587300000|2020-03-30 16:55:00|1875.9|1869.9|1871.6|1865.6|1878.4|1872.4|1871.4|1865.4|18
1585612800000|2020-03-31 00:00:00|1882.9|1876.9|1880|1874|1882.9|1876.9|1879.9|1873.9|10
1585613100000|2020-03-31 00:05:00|1881.3|1875.3|1879.9|1873.9|1882.3|1876.3|1879.9|1873.9|14
1585613400000|2020-03-31 00:10:00|1879.6|1873.6|1878.6|1872.6|1879.6|1873.6|1878.6|1872.6|7
1585613700000|2020-03-31 00:15:00|1878.9|1872.9|1880.3|1874.3|1880.3|1874.3|1878.9|1872.9|6
1585614000000|2020-03-31 00:20:00|1880.8|1874.8|1881|1875|1881.8|1875.8|1880.1|1874.1|24
1585614300000|2020-03-31 00:25:00|1880.6|1874.6|1880.1|1874.1|1882|1876|1880.1|1874.1|21
1585614600000|2020-03-31 00:30:00|1879.9|1873.9|1879.9|1873.9|1879.9|1873.9|1878.9|1872.9|8
1585614900000|2020-03-31 00:35:00|1879.8|1873.8|1878|1872|1879.8|1873.8|1877.5|1871.5|8
1585615500000|2020-03-31 00:45:00|1878.4|1872.4|1878.1|1872.1|1878.4|1872.4|1878.1|1872.1|2
1585615800000|2020-03-31 00:50:00|1878.4|1872.4|1874.9|1868.9|1878.4|1872.4|1873.6|1867.6|10
1585616100000|2020-03-31 00:55:00|1875.4|1869.4|1877.1|1871.1|1877.6|1871.6|1875.1|1869.1|29
1585616400000|2020-03-31 01:00:00|1877.3|1871.3|1878.1|1872.1|1885.5|1879.5|1876.6|1870.6|102
1585616700000|2020-03-31 01:05:00|1878.4|1872.4|1876.5|1870.5|1882.4|1876.4|1875.9|1869.9|97
1585617000000|2020-03-31 01:10:00|1876.3|1870.3|1876.4|1870.4|1878.4|1872.4|1876.3|1870.3|31
1585617300000|2020-03-31 01:15:00|1876.6|1870.6|1875.8|1869.8|1877.4|1871.4|1875.6|1869.6|72
1585617600000|2020-03-31 01:20:00|1875.9|1869.9|1875.6|1869.6|1876.4|1870.4|1874.6|1868.6|104
1585617900000|2020-03-31 01:25:00|1875.4|1869.4|1872.6|1866.6|1876.1|1870.1|1872.4|1866.4|59
1585618200000|2020-03-31 01:30:00|1872.5|1866.5|1872.6|1866.6|1872.8|1866.8|1871.6|1865.6|22
1585618500000|2020-03-31 01:35:00|1872.4|1866.4|1870.1|1864.1|1872.6|1866.6|1870.1|1864.1|30
1585618800000|2020-03-31 01:40:00|1870.3|1864.3|1871.9|1865.9|1871.9|1865.9|1869.9|1863.9|20
1585619100000|2020-03-31 01:45:00|1872.4|1866.4|1871.6|1865.6|1872.9|1866.9|1871.4|1865.4|20
1585619400000|2020-03-31 01:50:00|1871.9|1865.9|1873.6|1867.6|1874.6|1868.6|1871.9|1865.9|18
1585619700000|2020-03-31 01:55:00|1873.3|1867.3|1873|1867|1873.3|1867.3|1872.1|1866.1|30
1585620000000|2020-03-31 02:00:00|1873.1|1867.1|1873.1|1867.1|1873.4|1867.4|1872.6|1866.6|26
1585620300000|2020-03-31 02:05:00|1872.9|1866.9|1873.6|1867.6|1875.9|1869.9|1872.9|1866.9|19
1585620600000|2020-03-31 02:10:00|1873.8|1867.8|1873.6|1867.6|1873.9|1867.9|1873.6|1867.6|3
1585621200000|2020-03-31 02:20:00|1873.9|1867.9|1876.6|1870.6|1876.6|1870.6|1873.4|1867.4|11
1585621500000|2020-03-31 02:25:00|1876.8|1870.8|1877.1|1871.1|1877.1|1871.1|1876.8|1870.8|3
1585621800000|2020-03-31 02:30:00|1878.4|1872.4|1876.6|1870.6|1878.6|1872.6|1874.5|1868.5|67
1585622100000|2020-03-31 02:35:00|1876.4|1870.4|1873.9|1867.9|1876.4|1870.4|1873.9|1867.9|13
1585622400000|2020-03-31 02:40:00|1874.1|1868.1|1873.6|1867.6|1874.1|1868.1|1873.4|1867.4|12
1585622700000|2020-03-31 02:45:00|1873.9|1867.9|1874.3|1868.3|1874.3|1868.3|1873.4|1867.4|6
1585623000000|2020-03-31 02:50:00|1874.4|1868.4|1875.4|1869.4|1875.6|1869.6|1874.4|1868.4|9
1585623300000|2020-03-31 02:55:00|1874.3|1868.3|1867.6|1861.6|1875.1|1869.1|1867.6|1861.6|62
1585623600000|2020-03-31 03:00:00|1867.9|1861.9|1867.4|1861.4|1868|1862|1866.4|1860.4|28
1585623900000|2020-03-31 03:05:00|1866.9|1860.9|1867.6|1861.6|1868.4|1862.4|1866.6|1860.6|15
1585624200000|2020-03-31 03:10:00|1867.4|1861.4|1868.6|1862.6|1868.9|1862.9|1867|1861|8
1585624500000|2020-03-31 03:15:00|1868.1|1862.1|1868.4|1862.4|1869.1|1863.1|1867.3|1861.3|25
1585624800000|2020-03-31 03:20:00|1868.6|1862.6|1871.1|1865.1|1871.1|1865.1|1868.6|1862.6|19
1585625100000|2020-03-31 03:25:00|1870.9|1864.9|1869.9|1863.9|1871.1|1865.1|1869.9|1863.9|9
1585625400000|2020-03-31 03:30:00|1870.4|1864.4|1872.8|1866.8|1873.6|1867.6|1870.4|1864.4|11
1585625700000|2020-03-31 03:35:00|1872.6|1866.6|1870.4|1864.4|1872.6|1866.6|1870.4|1864.4|5
1585626300000|2020-03-31 03:45:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1869.9|1863.9|3
1585626600000|2020-03-31 03:50:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|3
1585626900000|2020-03-31 03:55:00|1869.6|1863.6|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|2
1585627800000|2020-03-31 04:10:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1
1585628700000|2020-03-31 04:25:00|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1
1585629000000|2020-03-31 04:30:00|1869.9|1863.9|1867.9|1861.9|1869.9|1863.9|1867.9|1861.9|6
1585629300000|2020-03-31 04:35:00|1868.5|1862.5|1868.8|1862.8|1868.8|1862.8|1867.9|1861.9|4
1585629600000|2020-03-31 04:40:00|1868.1|1862.1|1867.9|1861.9|1868.5|1862.5|1867.9|1861.9|4
1585629900000|2020-03-31 04:45:00|1868.4|1862.4|1869.8|1863.8|1869.8|1863.8|1868.4|1862.4|4
1585630200000|2020-03-31 04:50:00|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1
1585630500000|2020-03-31 04:55:00|1869.5|1863.5|1871.6|1865.6|1871.9|1865.9|1869.5|1863.5|7
1585630800000|2020-03-31 05:00:00|1871.9|1865.9|1870.1|1864.1|1872.1|1866.1|1870.1|1864.1|10
1585631100000|2020-03-31 05:05:00|1870.4|1864.4|1869.6|1863.6|1871.6|1865.6|1869.6|1863.6|19
1585631400000|2020-03-31 05:10:00|1869.4|1863.4|1871.9|1865.9|1871.9|1865.9|1868.3|1862.3|13
1585631700000|2020-03-31 05:15:00|1871.4|1865.4|1870.9|1864.9|1871.4|1865.4|1870.6|1864.6|5
1585632000000|2020-03-31 05:20:00|1871|1865|1872.9|1866.9|1873.4|1867.4|1871|1865|13
1585632300000|2020-03-31 05:25:00|1873.1|1867.1|1875.4|1869.4|1875.4|1869.4|1873.1|1867.1|13
1585632600000|2020-03-31 05:30:00|1875.6|1869.6|1872.4|1866.4|1875.6|1869.6|1872.4|1866.4|20
1585632900000|2020-03-31 05:35:00|1872.1|1866.1|1870.1|1864.1|1872.3|1866.3|1869.6|1863.6|23
1585633200000|2020-03-31 05:40:00|1870.4|1864.4|1869.4|1863.4|1870.6|1864.6|1869.1|1863.1|19
1585633500000|2020-03-31 05:45:00|1869.6|1863.6|1873.1|1867.1|1874.4|1868.4|1869.6|1863.6|18
1585633800000|2020-03-31 05:50:00|1874.1|1868.1|1873.6|1867.6|1874.4|1868.4|1871.5|1865.5|25
1585634100000|2020-03-31 05:55:00|1873.4|1867.4|1875.8|1869.8|1876.5|1870.5|1873.4|1867.4|33
1585634400000|2020-03-31 06:00:00|1875.5|1869.5|1876.9|1870.9|1879.1|1873.1|1875.3|1869.3|60
1585634700000|2020-03-31 06:05:00|1876.1|1870.1|1877.9|1871.9|1877.9|1871.9|1874.9|1868.9|22
1585635000000|2020-03-31 06:10:00|1877.1|1871.1|1875.9|1869.9|1877.6|1871.6|1875.6|1869.6|17
1585635300000|2020-03-31 06:15:00|1876.1|1870.1|1877.9|1871.9|1878.4|1872.4|1874.1|1868.1|35
1585635600000|2020-03-31 06:20:00|1877.8|1871.8|1872.3|1866.3|1877.8|1871.8|1872|1866|83
1585635900000|2020-03-31 06:25:00|1872|1866|1872.6|1866.6|1873|1867|1871.5|1865.5|29
1585636200000|2020-03-31 06:30:00|1873.1|1867.1|1876.9|1870.9|1877.6|1871.6|1872.8|1866.8|23
1585636500000|2020-03-31 06:35:00|1877.1|1871.1|1874.9|1868.9|1877.1|1871.1|1874.9|1868.9|14
1585636800000|2020-03-31 06:40:00|1874.5|1868.5|1872.1|1866.1|1874.5|1868.5|1872.1|1866.1|9
1585637100000|2020-03-31 06:45:00|1872.4|1866.4|1872.6|1866.6|1872.6|1866.6|1872.4|1866.4|2
1585637400000|2020-03-31 06:50:00|1872.5|1866.5|1870.6|1864.6|1872.5|1866.5|1870.6|1864.6|7
1585637700000|2020-03-31 06:55:00|1870.4|1864.4|1872.1|1866.1|1872.1|1866.1|1870.4|1864.4|8
1585638000000|2020-03-31 07:00:00|1872.4|1866.4|1869.3|1863.3|1872.9|1866.9|1868.1|1862.1|25
1585638300000|2020-03-31 07:05:00|1870.3|1864.3|1872.6|1866.6|1873.5|1867.5|1869.8|1863.8|23
1585638600000|2020-03-31 07:10:00|1872.9|1866.9|1878.3|1872.3|1878.3|1872.3|1872.9|1866.9|21
1585638900000|2020-03-31 07:15:00|1878.4|1872.4|1877|1871|1878.6|1872.6|1876.9|1870.9|23
1585639200000|2020-03-31 07:20:00|1877.3|1871.3|1876.6|1870.6|1878.6|1872.6|1876.6|1870.6|14
1585639500000|2020-03-31 07:25:00|1876.5|1870.5|1874.1|1868.1|1876.5|1870.5|1873.1|1867.1|25
1585639800000|2020-03-31 07:30:00|1873.9|1867.9|1874.3|1868.3|1875.4|1869.4|1873.4|1867.4|16
1585640100000|2020-03-31 07:35:00|1874.1|1868.1|1872.1|1866.1|1874.9|1868.9|1872.1|1866.1|26
1585640400000|2020-03-31 07:40:00|1871.9|1865.9|1871|1865|1872.8|1866.8|1870.9|1864.9|19
1585640700000|2020-03-31 07:45:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1869.1|1863.1|22
1585641000000|2020-03-31 07:50:00|1871.4|1865.4|1876.6|1870.6|1878.1|1872.1|1871.4|1865.4|34
1585641300000|2020-03-31 07:55:00|1876.4|1870.4|1876.5|1870.5|1876.5|1870.5|1873.6|1867.6|20
1585641600000|2020-03-31 08:00:00|1876.8|1870.8|1890.1|1884.1|1890.1|1884.1|1876.8|1870.8|97
1585641900000|2020-03-31 08:05:00|1890.4|1884.4|1892.1|1886.1|1892.6|1886.6|1889.6|1883.6|41
1585642200000|2020-03-31 08:10:00|1892.4|1886.4|1891.6|1885.6|1897.9|1891.9|1890.1|1884.1|68
1585642500000|2020-03-31 08:15:00|1891.9|1885.9|1890.6|1884.6|1893|1887|1889.9|1883.9|46
1585642800000|2020-03-31 08:20:00|1890.9|1884.9|1891.5|1885.5|1891.5|1885.5|1884.9|1878.9|41
1585643100000|2020-03-31 08:25:00|1891.6|1885.6|1890.5|1884.5|1892.4|1886.4|1889.1|1883.1|33
1585643400000|2020-03-31 08:30:00|1890.8|1884.8|1896.1|1890.1|1896.1|1890.1|1890.8|1884.8|54
1585643700000|2020-03-31 08:35:00|1895.9|1889.9|1894.3|1888.3|1895.9|1889.9|1893.6|1887.6|21
1585644000000|2020-03-31 08:40:00|1893.9|1887.9|1892.4|1886.4|1895.1|1889.1|1891.9|1885.9|22
1585644300000|2020-03-31 08:45:00|1892.1|1886.1|1892.3|1886.3|1892.3|1886.3|1891.4|1885.4|10
1585644600000|2020-03-31 08:50:00|1892.5|1886.5|1895.1|1889.1|1895.6|1889.6|1892.5|1886.5|16
1585644900000|2020-03-31 08:55:00|1894.9|1888.9|1892.6|1886.6|1895.9|1889.9|1892.4|1886.4|16
1585645200000|2020-03-31 09:00:00|1892.4|1886.4|1891.6|1885.6|1894.1|1888.1|1891.3|1885.3|20
1585645500000|2020-03-31 09:05:00|1891.4|1885.4|1891.9|1885.9|1891.9|1885.9|1890.9|1884.9|8
1585645800000|2020-03-31 09:10:00|1891.6|1885.6|1892.9|1886.9|1893.1|1887.1|1891.1|1885.1|20
1585646100000|2020-03-31 09:15:00|1892.6|1886.6|1893.1|1887.1|1893.4|1887.4|1892.1|1886.1|10
1585646400000|2020-03-31 09:20:00|1893|1887|1896.4|1890.4|1896.6|1890.6|1893|1887|23
1585646700000|2020-03-31 09:25:00|1896.1|1890.1|1899.8|1893.8|1900|1894|1896.1|1890.1|24
1585647000000|2020-03-31 09:30:00|1899.5|1893.5|1902.1|1896.1|1902.9|1896.9|1899.1|1893.1|31
1585647300000|2020-03-31 09:35:00|1901.9|1895.9|1900|1894|1902.1|1896.1|1900|1894|12
1585647600000|2020-03-31 09:40:00|1900.3|1894.3|1899.4|1893.4|1900.6|1894.6|1898.9|1892.9|9
1585647900000|2020-03-31 09:45:00|1899.3|1893.3|1897.4|1891.4|1899.3|1893.3|1896.6|1890.6|15
1585648200000|2020-03-31 09:50:00|1896.8|1890.8|1896.9|1890.9|1897.1|1891.1|1896.1|1890.1|15
1585648500000|2020-03-31 09:55:00|1897.1|1891.1|1899.3|1893.3|1899.3|1893.3|1897.1|1891.1|14
1585648800000|2020-03-31 10:00:00|1899|1893|1900.4|1894.4|1900.6|1894.6|1897.9|1891.9|22
1585649100000|2020-03-31 10:05:00|1900.6|1894.6|1902.4|1896.4|1903.4|1897.4|1900.6|1894.6|26
1585649400000|2020-03-31 10:10:00|1901.8|1895.8|1903.6|1897.6|1904.6|1898.6|1901.6|1895.6|14
1585649700000|2020-03-31 10:15:00|1903.4|1897.4|1901.6|1895.6|1903.4|1897.4|1901.4|1895.4|9
1585650000000|2020-03-31 10:20:00|1901.8|1895.8|1898.4|1892.4|1901.8|1895.8|1897.1|1891.1|36
1585650300000|2020-03-31 10:25:00|1898.1|1892.1|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|25
1585650600000|2020-03-31 10:30:00|1898.4|1892.4|1897.1|1891.1|1898.4|1892.4|1896|1890|25
1585650900000|2020-03-31 10:35:00|1896.9|1890.9|1896.3|1890.3|1896.9|1890.9|1894.3|1888.3|11
1585651200000|2020-03-31 10:40:00|1896.6|1890.6|1895.9|1889.9|1898.6|1892.6|1895.9|1889.9|11
1585651500000|2020-03-31 10:45:00|1895.6|1889.6|1895.9|1889.9|1895.9|1889.9|1895.4|1889.4|8
1585651800000|2020-03-31 10:50:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1893.4|1887.4|14
1585652100000|2020-03-31 10:55:00|1894.6|1888.6|1891.9|1885.9|1894.6|1888.6|1891.9|1885.9|13
1585652400000|2020-03-31 11:00:00|1891.8|1885.8|1890.1|1884.1|1892.1|1886.1|1889.4|1883.4|24
1585652700000|2020-03-31 11:05:00|1889.9|1883.9|1889.4|1883.4|1890.6|1884.6|1888.9|1882.9|14
1585653000000|2020-03-31 11:10:00|1889.5|1883.5|1896.9|1890.9|1896.9|1890.9|1889.5|1883.5|30
1585653300000|2020-03-31 11:15:00|1897.4|1891.4|1894.1|1888.1|1898.5|1892.5|1894.1|1888.1|17
1585653600000|2020-03-31 11:20:00|1894.3|1888.3|1895|1889|1895|1889|1894.1|1888.1|7
1585653900000|2020-03-31 11:25:00|1895.6|1889.6|1891.5|1885.5|1896.1|1890.1|1891.3|1885.3|12
1585654200000|2020-03-31 11:30:00|1892.3|1886.3|1893|1887|1893|1887|1891.5|1885.5|7
1585654500000|2020-03-31 11:35:00|1892.8|1886.8|1893.1|1887.1|1895.3|1889.3|1892.5|1886.5|16
1585654800000|2020-03-31 11:40:00|1894.4|1888.4|1893.6|1887.6|1894.5|1888.5|1892.6|1886.6|16
1585655100000|2020-03-31 11:45:00|1893.4|1887.4|1893.3|1887.3|1893.5|1887.5|1890.6|1884.6|28
1585655400000|2020-03-31 11:50:00|1893.4|1887.4|1873.4|1867.4|1893.4|1887.4|1873.4|1867.4|142
1585655700000|2020-03-31 11:55:00|1873.6|1867.6|1881.5|1875.5|1885.8|1879.8|1871|1865|83
1585656000000|2020-03-31 12:00:00|1881.8|1875.8|1880.5|1874.5|1882.8|1876.8|1879.9|1873.9|22
1585656300000|2020-03-31 12:05:00|1881.5|1875.5|1882.4|1876.4|1883.1|1877.1|1880.5|1874.5|19
1585656600000|2020-03-31 12:10:00|1883.1|1877.1|1883.9|1877.9|1884.4|1878.4|1883.1|1877.1|12
1585656900000|2020-03-31 12:15:00|1884.1|1878.1|1881.4|1875.4|1884.4|1878.4|1881.3|1875.3|21
1585657200000|2020-03-31 12:20:00|1881.8|1875.8|1883|1877|1883.6|1877.6|1881.8|1875.8|14
1585657500000|2020-03-31 12:25:00|1883.1|1877.1|1884.5|1878.5|1885.5|1879.5|1882.5|1876.5|27
1585657800000|2020-03-31 12:30:00|1884.8|1878.8|1888.4|1882.4|1889.8|1883.8|1884.8|1878.8|61
1585658100000|2020-03-31 12:35:00|1888.5|1882.5|1888.9|1882.9|1890.8|1884.8|1886.6|1880.6|34
1585658400000|2020-03-31 12:40:00|1889.4|1883.4|1885.5|1879.5|1890.3|1884.3|1885.1|1879.1|51
1585658700000|2020-03-31 12:45:00|1885.8|1879.8|1886.8|1880.8|1886.9|1880.9|1884.5|1878.5|32
1585659000000|2020-03-31 12:50:00|1886.5|1880.5|1883.8|1877.8|1887.5|1881.5|1882.1|1876.1|42
1585659300000|2020-03-31 12:55:00|1884|1878|1888.8|1882.8|1888.9|1882.9|1884|1878|17
1585659600000|2020-03-31 13:00:00|1889|1883|1893.5|1887.5|1894.3|1888.3|1888.9|1882.9|23
1585659900000|2020-03-31 13:05:00|1893.8|1887.8|1896|1890|1896.6|1890.6|1893.8|1887.8|20
1585660200000|2020-03-31 13:10:00|1895.6|1889.6|1892.3|1886.3|1896|1890|1891.8|1885.8|21
1585660500000|2020-03-31 13:15:00|1892.5|1886.5|1895.5|1889.5|1895.5|1889.5|1892.3|1886.3|29
1585660800000|2020-03-31 13:20:00|1895.8|1889.8|1897.3|1891.3|1897.5|1891.5|1894.5|1888.5|14
1585661100000|2020-03-31 13:25:00|1897.6|1891.6|1893.9|1887.9|1897.6|1891.6|1893.4|1887.4|19
1585661400000|2020-03-31 13:30:00|1894.4|1888.4|1896.5|1890.5|1896.6|1890.6|1892.5|1886.5|42
1585661700000|2020-03-31 13:35:00|1895.9|1889.9|1893.8|1887.8|1896|1890|1890|1884|39
1585662000000|2020-03-31 13:40:00|1894|1888|1893.3|1887.3|1895.3|1889.3|1891.6|1885.6|21
1585662300000|2020-03-31 13:45:00|1893.5|1887.5|1888.6|1882.6|1894.9|1888.9|1888.4|1882.4|36
1585662600000|2020-03-31 13:50:00|1888.5|1882.5|1887.8|1881.8|1891.1|1885.1|1887.5|1881.5|19
1585662900000|2020-03-31 13:55:00|1888|1882|1890|1884|1890.4|1884.4|1883.5|1877.5|41
1585663200000|2020-03-31 14:00:00|1890.3|1884.3|1893.1|1887.1|1893.5|1887.5|1890.3|1884.3|38
1585663500000|2020-03-31 14:05:00|1893|1887|1896.6|1890.6|1896.6|1890.6|1892.5|1886.5|33
1585663800000|2020-03-31 14:10:00|1896.8|1890.8|1896.9|1890.9|1897.8|1891.8|1895.5|1889.5|48
1585664100000|2020-03-31 14:15:00|1897.1|1891.1|1890.5|1884.5|1897.4|1891.4|1890|1884|50
1585664400000|2020-03-31 14:20:00|1890.8|1884.8|1892.4|1886.4|1895.3|1889.3|1890.5|1884.5|51
1585664700000|2020-03-31 14:25:00|1892.6|1886.6|1893.4|1887.4|1894.5|1888.5|1890.6|1884.6|41
1585665000000|2020-03-31 14:30:00|1893.1|1887.1|1894.5|1888.5|1898.8|1892.8|1892.9|1886.9|54
1585665300000|2020-03-31 14:35:00|1894.9|1888.9|1891.3|1885.3|1896|1890|1890.8|1884.8|47
1585665600000|2020-03-31 14:40:00|1892.1|1886.1|1886.4|1880.4|1893.6|1887.6|1884.8|1878.8|96
1585665900000|2020-03-31 14:45:00|1886.1|1880.1|1883.4|1877.4|1887.4|1881.4|1881.4|1875.4|85
1585666200000|2020-03-31 14:50:00|1883.1|1877.1|1897|1891|1897.5|1891.5|1883.1|1877.1|111
1585666500000|2020-03-31 14:55:00|1898.4|1892.4|1907.5|1901.5|1911.5|1905.5|1898.4|1892.4|292
1585666800000|2020-03-31 15:00:00|1907.3|1901.3|1903.6|1897.6|1907.5|1901.5|1902.1|1896.1|87
1585667100000|2020-03-31 15:05:00|1903.3|1897.3|1912.5|1906.5|1914.3|1908.3|1903.3|1897.3|79
1585667400000|2020-03-31 15:10:00|1912.8|1906.8|1911.1|1905.1|1913.9|1907.9|1908.1|1902.1|66
1585667700000|2020-03-31 15:15:00|1911.3|1905.3|1911.1|1905.1|1914.3|1908.3|1910.5|1904.5|48
1585668000000|2020-03-31 15:20:00|1911.4|1905.4|1907.1|1901.1|1912.4|1906.4|1906.1|1900.1|43
1585668300000|2020-03-31 15:25:00|1906.9|1900.9|1909.8|1903.8|1910.9|1904.9|1906.4|1900.4|58
1585668600000|2020-03-31 15:30:00|1910|1904|1912.6|1906.6|1913.3|1907.3|1908.6|1902.6|44
1585668900000|2020-03-31 15:35:00|1912.3|1906.3|1912|1906|1913.3|1907.3|1910.6|1904.6|38
1585669200000|2020-03-31 15:40:00|1911.9|1905.9|1919.6|1913.6|1919.6|1913.6|1907.1|1901.1|73
1585669500000|2020-03-31 15:45:00|1920|1914|1921.6|1915.6|1926|1920|1918|1912|113
1585669800000|2020-03-31 15:50:00|1921.4|1915.4|1920.1|1914.1|1922.4|1916.4|1916.9|1910.9|58
1585670100000|2020-03-31 15:55:00|1920.4|1914.4|1917.4|1911.4|1922.8|1916.8|1917.1|1911.1|65
1585670400000|2020-03-31 16:00:00|1917.5|1911.5|1917.5|1911.5|1920.1|1914.1|1916.4|1910.4|37
1585670700000|2020-03-31 16:05:00|1917.6|1911.6|1915.6|1909.6|1918.5|1912.5|1914.6|1908.6|39
1585671000000|2020-03-31 16:10:00|1915.4|1909.4|1913.5|1907.5|1915.4|1909.4|1913|1907|39
1585671300000|2020-03-31 16:15:00|1913.3|1907.3|1915.1|1909.1|1915.1|1909.1|1913|1907|10
1585671600000|2020-03-31 16:20:00|1915|1909|1915|1909|1915.1|1909.1|1914.8|1908.8|5
1585671900000|2020-03-31 16:25:00|1914.8|1908.8|1913.6|1907.6|1914.8|1908.8|1912.5|1906.5|18
1585672200000|2020-03-31 16:30:00|1913.8|1907.8|1911.5|1905.5|1913.8|1907.8|1911.5|1905.5|8
1585672500000|2020-03-31 16:35:00|1911.3|1905.3|1910.6|1904.6|1911.3|1905.3|1909.5|1903.5|13
1585672800000|2020-03-31 16:40:00|1910.8|1904.8|1912.3|1906.3|1912.4|1906.4|1910.8|1904.8|10
1585673100000|2020-03-31 16:45:00|1912|1906|1912.4|1906.4|1912.4|1906.4|1912|1906|5
1585673400000|2020-03-31 16:50:00|1912.3|1906.3|1912.4|1906.4|1912.6|1906.6|1912.1|1906.1|6
1585673700000|2020-03-31 16:55:00|1911.9|1905.9|1910.6|1904.6|1911.9|1905.9|1910.4|1904.4|14
1585699200000|2020-04-01 00:00:00|1899.9|1893.9|1899.1|1893.1|1899.9|1893.9|1896.8|1890.8|26
1585699500000|2020-04-01 00:05:00|1898.9|1892.9|1896.4|1890.4|1898.9|1892.9|1896.4|1890.4|7
1585699800000|2020-04-01 00:10:00|1896.1|1890.1|1896.9|1890.9|1896.9|1890.9|1895.1|1889.1|13
1585700100000|2020-04-01 00:15:00|1897.5|1891.5|1898.8|1892.8|1899|1893|1897.5|1891.5|9
1585700400000|2020-04-01 00:20:00|1899|1893|1899.4|1893.4|1899.6|1893.6|1899|1893|9
1585700700000|2020-04-01 00:25:00|1899.5|1893.5|1898.9|1892.9|1899.5|1893.5|1898.6|1892.6|4
1585701000000|2020-04-01 00:30:00|1899.4|1893.4|1899.8|1893.8|1900.4|1894.4|1898.5|1892.5|16
1585701300000|2020-04-01 00:35:00|1899.6|1893.6|1899|1893|1899.6|1893.6|1899|1893|3
1585701600000|2020-04-01 00:40:00|1898.8|1892.8|1897.3|1891.3|1899.8|1893.8|1897.3|1891.3|9
1585701900000|2020-04-01 00:45:00|1897.5|1891.5|1897|1891|1897.9|1891.9|1896|1890|12
1585702200000|2020-04-01 00:50:00|1897.6|1891.6|1897|1891|1897.8|1891.8|1897|1891|7
1585702500000|2020-04-01 00:55:00|1896.6|1890.6|1895.4|1889.4|1896.6|1890.6|1894.6|1888.6|13
1585702800000|2020-04-01 01:00:00|1895.9|1889.9|1891.5|1885.5|1898.4|1892.4|1888.4|1882.4|146
1585703100000|2020-04-01 01:05:00|1891.6|1885.6|1894.4|1888.4|1894.4|1888.4|1891.4|1885.4|28
1585703400000|2020-04-01 01:10:00|1894.6|1888.6|1893.9|1887.9|1894.6|1888.6|1893.9|1887.9|23
1585703700000|2020-04-01 01:15:00|1893.4|1887.4|1892.4|1886.4|1893.9|1887.9|1891.4|1885.4|28
1585704000000|2020-04-01 01:20:00|1892.1|1886.1|1890.4|1884.4|1893.4|1887.4|1889.4|1883.4|30
1585704300000|2020-04-01 01:25:00|1890.6|1884.6|1890.8|1884.8|1891.9|1885.9|1889.8|1883.8|23
1585704600000|2020-04-01 01:30:00|1890.3|1884.3|1889.4|1883.4|1890.4|1884.4|1887|1881|65
1585704900000|2020-04-01 01:35:00|1889.3|1883.3|1889.8|1883.8|1890.9|1884.9|1889.3|1883.3|23
1585705200000|2020-04-01 01:40:00|1889.5|1883.5|1887.6|1881.6|1889.5|1883.5|1887.4|1881.4|36
1585705500000|2020-04-01 01:45:00|1887.9|1881.9|1888.1|1882.1|1889.4|1883.4|1887.6|1881.6|24
1585705800000|2020-04-01 01:50:00|1887.9|1881.9|1886.1|1880.1|1887.9|1881.9|1885.5|1879.5|10
1585706100000|2020-04-01 01:55:00|1886.5|1880.5|1887.1|1881.1|1888.1|1882.1|1886|1880|48
1585706400000|2020-04-01 02:00:00|1886.9|1880.9|1882.9|1876.9|1886.9|1880.9|1881.3|1875.3|52
1585706700000|2020-04-01 02:05:00|1882.6|1876.6|1882.4|1876.4|1883.5|1877.5|1881.8|1875.8|39
1585707000000|2020-04-01 02:10:00|1882.1|1876.1|1879.8|1873.8|1882.4|1876.4|1878.9|1872.9|44
1585707300000|2020-04-01 02:15:00|1880|1874|1880.9|1874.9|1881.4|1875.4|1880|1874|9
1585707600000|2020-04-01 02:20:00|1880.6|1874.6|1880.4|1874.4|1880.9|1874.9|1880.4|1874.4|4
1585707900000|2020-04-01 02:25:00|1880.5|1874.5|1880.4|1874.4|1880.5|1874.5|1880.4|1874.4|2
1585708200000|2020-04-01 02:30:00|1880|1874|1880.8|1874.8|1882.4|1876.4|1879.8|1873.8|25
1585708500000|2020-04-01 02:35:00|1880.5|1874.5|1881.3|1875.3|1881.9|1875.9|1879.8|1873.8|30
1585708800000|2020-04-01 02:40:00|1881.5|1875.5|1881.6|1875.6|1881.9|1875.9|1880.8|1874.8|31
1585709100000|2020-04-01 02:45:00|1881.4|1875.4|1884.4|1878.4|1884.6|1878.6|1880.8|1874.8|52
1585709400000|2020-04-01 02:50:00|1884.1|1878.1|1885|1879|1885.3|1879.3|1882.9|1876.9|23
1585709700000|2020-04-01 02:55:00|1885.3|1879.3|1885.8|1879.8|1886.9|1880.9|1885|1879|47
1585710000000|2020-04-01 03:00:00|1885.9|1879.9|1884.4|1878.4|1885.9|1879.9|1884|1878|28
1585710300000|2020-04-01 03:05:00|1885.1|1879.1|1885.1|1879.1|1885.1|1879.1|1883.5|1877.5|19
1585710600000|2020-04-01 03:10:00|1885.4|1879.4|1886.9|1880.9|1888|1882|1885.3|1879.3|14
1585710900000|2020-04-01 03:15:00|1887.1|1881.1|1886.9|1880.9|1887.6|1881.6|1885.5|1879.5|31
1585711200000|2020-04-01 03:20:00|1887.1|1881.1|1886.8|1880.8|1887.5|1881.5|1885.8|1879.8|65
1585711500000|2020-04-01 03:25:00|1886.5|1880.5|1887.1|1881.1|1888.4|1882.4|1886|1880|31
1585711800000|2020-04-01 03:30:00|1887.4|1881.4|1888.3|1882.3|1888.6|1882.6|1887.1|1881.1|7
1585712100000|2020-04-01 03:35:00|1888.4|1882.4|1887.4|1881.4|1888.4|1882.4|1887.3|1881.3|5
1585712400000|2020-04-01 03:40:00|1887.6|1881.6|1886.6|1880.6|1887.6|1881.6|1886.6|1880.6|5
1585712700000|2020-04-01 03:45:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.3|1880.3|5
1585713000000|2020-04-01 03:50:00|1887.1|1881.1|1886.6|1880.6|1887.1|1881.1|1886.6|1880.6|3
1585713300000|2020-04-01 03:55:00|1886.4|1880.4|1886.1|1880.1|1886.4|1880.4|1886.1|1880.1|2
1585713600000|2020-04-01 04:00:00|1886|1880|1885.8|1879.8|1886|1880|1885.8|1879.8|2
1585713900000|2020-04-01 04:05:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1585714200000|2020-04-01 04:10:00|1885.8|1879.8|1885.5|1879.5|1885.8|1879.8|1885.5|1879.5|4
1585714500000|2020-04-01 04:15:00|1885.8|1879.8|1885.8|1879.8|1886.1|1880.1|1885.5|1879.5|6
1585714800000|2020-04-01 04:20:00|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1885.8|1879.8|7
1585715100000|2020-04-01 04:25:00|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1
1585715400000|2020-04-01 04:30:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1
1585715700000|2020-04-01 04:35:00|1886.6|1880.6|1885.5|1879.5|1886.6|1880.6|1885.5|1879.5|6
1585716300000|2020-04-01 04:45:00|1885.3|1879.3|1885|1879|1885.3|1879.3|1884.8|1878.8|4
1585716600000|2020-04-01 04:50:00|1884.8|1878.8|1884.8|1878.8|1885|1879|1884.8|1878.8|3
1585716900000|2020-04-01 04:55:00|1885|1879|1885.5|1879.5|1885.5|1879.5|1885|1879|3
1585717200000|2020-04-01 05:00:00|1885.3|1879.3|1884.8|1878.8|1885.3|1879.3|1884.8|1878.8|3
1585717500000|2020-04-01 05:05:00|1885|1879|1884.8|1878.8|1885|1879|1884.8|1878.8|2
1585717800000|2020-04-01 05:10:00|1884.5|1878.5|1883.3|1877.3|1885|1879|1883.3|1877.3|8
1585718100000|2020-04-01 05:15:00|1884|1878|1883.6|1877.6|1884|1878|1883.1|1877.1|7
1585718400000|2020-04-01 05:20:00|1882.8|1876.8|1882.5|1876.5|1882.8|1876.8|1882.5|1876.5|2
1585718700000|2020-04-01 05:25:00|1882.3|1876.3|1880.5|1874.5|1882.3|1876.3|1880.1|1874.1|11
1585719000000|2020-04-01 05:30:00|1880.8|1874.8|1878|1872|1880.8|1874.8|1877.8|1871.8|44
1585719300000|2020-04-01 05:35:00|1877.8|1871.8|1873.1|1867.1|1877.8|1871.8|1870.3|1864.3|75
1585719600000|2020-04-01 05:40:00|1872.9|1866.9|1865.6|1859.6|1872.9|1866.9|1863.5|1857.5|128
1585719900000|2020-04-01 05:45:00|1865.5|1859.5|1865.5|1859.5|1868.4|1862.4|1864.4|1858.4|72
1585720200000|2020-04-01 05:50:00|1865.8|1859.8|1869.1|1863.1|1870.5|1864.5|1865.5|1859.5|71
1585720500000|2020-04-01 05:55:00|1869.4|1863.4|1866.8|1860.8|1870.1|1864.1|1866.3|1860.3|51
1585720800000|2020-04-01 06:00:00|1867|1861|1870.1|1864.1|1871.3|1865.3|1867|1861|35
1585721100000|2020-04-01 06:05:00|1869.9|1863.9|1868|1862|1869.9|1863.9|1867.5|1861.5|16
1585721400000|2020-04-01 06:10:00|1868.3|1862.3|1868.1|1862.1|1869.6|1863.6|1867.3|1861.3|27
1585721700000|2020-04-01 06:15:00|1867.9|1861.9|1869.1|1863.1|1870.4|1864.4|1866.6|1860.6|46
1585722000000|2020-04-01 06:20:00|1869.9|1863.9|1866.9|1860.9|1870.4|1864.4|1866.9|1860.9|37
1585722300000|2020-04-01 06:25:00|1866.8|1860.8|1866.9|1860.9|1869.1|1863.1|1866.3|1860.3|38
1585722600000|2020-04-01 06:30:00|1866.8|1860.8|1865.9|1859.9|1866.8|1860.8|1864.4|1858.4|69
1585722900000|2020-04-01 06:35:00|1865.8|1859.8|1862.8|1856.8|1866.4|1860.4|1861.1|1855.1|59
1585723200000|2020-04-01 06:40:00|1862.5|1856.5|1862.4|1856.4|1863.4|1857.4|1861.8|1855.8|27
1585723500000|2020-04-01 06:45:00|1862|1856|1866.8|1860.8|1868.4|1862.4|1862|1856|49
1585723800000|2020-04-01 06:50:00|1866|1860|1867|1861|1868.4|1862.4|1865.8|1859.8|47
1585724100000|2020-04-01 06:55:00|1867.4|1861.4|1868.8|1862.8|1869.4|1863.4|1865.8|1859.8|86
1585724400000|2020-04-01 07:00:00|1869|1863|1870.3|1864.3|1870.3|1864.3|1868.8|1862.8|24
1585724700000|2020-04-01 07:05:00|1870|1864|1869.6|1863.6|1870|1864|1868.3|1862.3|20
1585725000000|2020-04-01 07:10:00|1869.9|1863.9|1866.9|1860.9|1870.1|1864.1|1864.6|1858.6|40
1585725300000|2020-04-01 07:15:00|1867.1|1861.1|1864.6|1858.6|1867.5|1861.5|1863|1857|46
1585725600000|2020-04-01 07:20:00|1864.8|1858.8|1856.4|1850.4|1865.9|1859.9|1856.4|1850.4|52
1585725900000|2020-04-01 07:25:00|1856.6|1850.6|1859.1|1853.1|1859.1|1853.1|1855.1|1849.1|77
1585726200000|2020-04-01 07:30:00|1859.4|1853.4|1855.1|1849.1|1861.5|1855.5|1854.1|1848.1|71
1585726500000|2020-04-01 07:35:00|1854.9|1848.9|1851.6|1845.6|1855.6|1849.6|1849.6|1843.6|64
1585726800000|2020-04-01 07:40:00|1851.4|1845.4|1850.5|1844.5|1852.6|1846.6|1850.5|1844.5|38
1585727100000|2020-04-01 07:45:00|1850.6|1844.6|1854.4|1848.4|1855.4|1849.4|1850.5|1844.5|37
1585727400000|2020-04-01 07:50:00|1854.6|1848.6|1859.4|1853.4|1862|1856|1854.4|1848.4|58
1585727700000|2020-04-01 07:55:00|1859.6|1853.6|1858.1|1852.1|1860.4|1854.4|1856.1|1850.1|36
1585728000000|2020-04-01 08:00:00|1857.1|1851.1|1854.1|1848.1|1857.4|1851.4|1854.1|1848.1|54
1585728300000|2020-04-01 08:05:00|1854.4|1848.4|1856.6|1850.6|1858.5|1852.5|1854.4|1848.4|32
1585728600000|2020-04-01 08:10:00|1856.3|1850.3|1856.6|1850.6|1857.4|1851.4|1853.8|1847.8|34
1585728900000|2020-04-01 08:15:00|1856.5|1850.5|1856.4|1850.4|1857.9|1851.9|1856.3|1850.3|29
1585729200000|2020-04-01 08:20:00|1856.6|1850.6|1858.3|1852.3|1858.8|1852.8|1856.1|1850.1|24
1585729500000|2020-04-01 08:25:00|1857.9|1851.9|1856.1|1850.1|1857.9|1851.9|1856.1|1850.1|23
1585729800000|2020-04-01 08:30:00|1856.5|1850.5|1857|1851|1857|1851|1856.1|1850.1|22
1585730100000|2020-04-01 08:35:00|1857.3|1851.3|1857.6|1851.6|1858.5|1852.5|1856.1|1850.1|28
1585730400000|2020-04-01 08:40:00|1857.3|1851.3|1853.5|1847.5|1857.3|1851.3|1853.3|1847.3|16
1585730700000|2020-04-01 08:45:00|1853.6|1847.6|1854.9|1848.9|1855.6|1849.6|1853.6|1847.6|18
1585731000000|2020-04-01 08:50:00|1854.6|1848.6|1857.8|1851.8|1858.9|1852.9|1854|1848|21
1585731300000|2020-04-01 08:55:00|1857.9|1851.9|1858.9|1852.9|1859.4|1853.4|1856.5|1850.5|22
1585731600000|2020-04-01 09:00:00|1858.6|1852.6|1857.4|1851.4|1860|1854|1857.1|1851.1|30
1585731900000|2020-04-01 09:05:00|1857.6|1851.6|1858.3|1852.3|1858.3|1852.3|1857.6|1851.6|12
1585732200000|2020-04-01 09:10:00|1858.6|1852.6|1861.9|1855.9|1862.4|1856.4|1858.6|1852.6|28
1585732500000|2020-04-01 09:15:00|1862.1|1856.1|1858.4|1852.4|1862.1|1856.1|1858.1|1852.1|26
1585732800000|2020-04-01 09:20:00|1858.5|1852.5|1859.9|1853.9|1859.9|1853.9|1858.5|1852.5|8
1585733100000|2020-04-01 09:25:00|1860.1|1854.1|1861.8|1855.8|1862.4|1856.4|1860.1|1854.1|16
1585733400000|2020-04-01 09:30:00|1861.5|1855.5|1860.6|1854.6|1861.8|1855.8|1858.4|1852.4|28
1585733700000|2020-04-01 09:35:00|1860.4|1854.4|1860.9|1854.9|1861|1855|1860.1|1854.1|6
1585734000000|2020-04-01 09:40:00|1861|1855|1861.9|1855.9|1862.5|1856.5|1861|1855|20
1585734300000|2020-04-01 09:45:00|1862.1|1856.1|1861.9|1855.9|1862.6|1856.6|1861.1|1855.1|19
1585734600000|2020-04-01 09:50:00|1861.6|1855.6|1864.3|1858.3|1864.3|1858.3|1861.4|1855.4|27
1585734900000|2020-04-01 09:55:00|1864|1858|1864.5|1858.5|1865.6|1859.6|1863.4|1857.4|58
1585735200000|2020-04-01 10:00:00|1864.8|1858.8|1869.1|1863.1|1869.1|1863.1|1864.5|1858.5|43
1585735500000|2020-04-01 10:05:00|1868.9|1862.9|1866.1|1860.1|1868.9|1862.9|1865.6|1859.6|53
1585735800000|2020-04-01 10:10:00|1865.9|1859.9|1864.1|1858.1|1865.9|1859.9|1863.8|1857.8|54
1585736100000|2020-04-01 10:15:00|1864.6|1858.6|1863.9|1857.9|1865.9|1859.9|1863.6|1857.6|35
1585736400000|2020-04-01 10:20:00|1863.8|1857.8|1861.4|1855.4|1864.1|1858.1|1860.6|1854.6|25
1585736700000|2020-04-01 10:25:00|1861.3|1855.3|1863.8|1857.8|1863.8|1857.8|1860.9|1854.9|14
1585737000000|2020-04-01 10:30:00|1864.3|1858.3|1862.6|1856.6|1864.3|1858.3|1861.6|1855.6|36
1585737300000|2020-04-01 10:35:00|1863.1|1857.1|1866.4|1860.4|1866.4|1860.4|1863.1|1857.1|30
1585737600000|2020-04-01 10:40:00|1866.1|1860.1|1864.6|1858.6|1867.1|1861.1|1864.4|1858.4|20
1585737900000|2020-04-01 10:45:00|1864.4|1858.4|1864.4|1858.4|1866.4|1860.4|1864.1|1858.1|14
1585738200000|2020-04-01 10:50:00|1864.1|1858.1|1863.3|1857.3|1865|1859|1863.3|1857.3|11
1585738500000|2020-04-01 10:55:00|1863|1857|1864.1|1858.1|1864.1|1858.1|1862.9|1856.9|5
1585738800000|2020-04-01 11:00:00|1865|1859|1863.1|1857.1|1865|1859|1862.5|1856.5|16
1585739100000|2020-04-01 11:05:00|1863.4|1857.4|1861.4|1855.4|1863.4|1857.4|1861|1855|16
1585739400000|2020-04-01 11:10:00|1860.9|1854.9|1861.1|1855.1|1861.4|1855.4|1860.1|1854.1|17
1585739700000|2020-04-01 11:15:00|1860.9|1854.9|1860.6|1854.6|1861.6|1855.6|1858.9|1852.9|21
1585740000000|2020-04-01 11:20:00|1861|1855|1860.3|1854.3|1861.4|1855.4|1860.3|1854.3|30
1585740300000|2020-04-01 11:25:00|1860.5|1854.5|1861.1|1855.1|1861.5|1855.5|1860.5|1854.5|6
1585740600000|2020-04-01 11:30:00|1861.4|1855.4|1860.8|1854.8|1861.6|1855.6|1859.3|1853.3|35
1585740900000|2020-04-01 11:35:00|1860.9|1854.9|1859|1853|1861.3|1855.3|1859|1853|26
1585741200000|2020-04-01 11:40:00|1858.8|1852.8|1858.8|1852.8|1860.5|1854.5|1858.1|1852.1|27
1585741500000|2020-04-01 11:45:00|1858.9|1852.9|1857.5|1851.5|1858.9|1852.9|1857.1|1851.1|11
1585741800000|2020-04-01 11:50:00|1857.8|1851.8|1856.1|1850.1|1858|1852|1854.6|1848.6|36
1585742100000|2020-04-01 11:55:00|1856.4|1850.4|1859.6|1853.6|1860.1|1854.1|1856.4|1850.4|44
1585742400000|2020-04-01 12:00:00|1859.8|1853.8|1858.9|1852.9|1860.3|1854.3|1858.1|1852.1|28
1585742700000|2020-04-01 12:05:00|1859.3|1853.3|1857.6|1851.6|1859.5|1853.5|1856.6|1850.6|31
1585743000000|2020-04-01 12:10:00|1857.8|1851.8|1860.6|1854.6|1861.3|1855.3|1857.5|1851.5|33
1585743300000|2020-04-01 12:15:00|1860.9|1854.9|1861.5|1855.5|1861.8|1855.8|1860.1|1854.1|25
1585743600000|2020-04-01 12:20:00|1862.4|1856.4|1862.6|1856.6|1863.4|1857.4|1861.8|1855.8|38
1585743900000|2020-04-01 12:25:00|1862.9|1856.9|1863|1857|1863|1857|1862.3|1856.3|12
1585744200000|2020-04-01 12:30:00|1863.1|1857.1|1869.9|1863.9|1870.1|1864.1|1863.1|1857.1|69
1585744500000|2020-04-01 12:35:00|1870.1|1864.1|1867.5|1861.5|1870.4|1864.4|1866.5|1860.5|29
1585744800000|2020-04-01 12:40:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1864.3|1858.3|24
1585745100000|2020-04-01 12:45:00|1865.5|1859.5|1866.5|1860.5|1866.8|1860.8|1865|1859|24
1585745400000|2020-04-01 12:50:00|1866.3|1860.3|1863.6|1857.6|1867|1861|1860.8|1854.8|38
1585745700000|2020-04-01 12:55:00|1864.4|1858.4|1867|1861|1867.4|1861.4|1864|1858|23
1585746000000|2020-04-01 13:00:00|1867.3|1861.3|1866.5|1860.5|1867.8|1861.8|1865.8|1859.8|28
1585746300000|2020-04-01 13:05:00|1866.8|1860.8|1869.4|1863.4|1870.5|1864.5|1866.8|1860.8|20
1585746600000|2020-04-01 13:10:00|1869.3|1863.3|1867.8|1861.8|1869.4|1863.4|1867.5|1861.5|26
1585746900000|2020-04-01 13:15:00|1867.5|1861.5|1863.8|1857.8|1867.5|1861.5|1861.6|1855.6|39
1585747200000|2020-04-01 13:20:00|1864|1858|1866.5|1860.5|1867|1861|1862.3|1856.3|68
1585747500000|2020-04-01 13:25:00|1866.9|1860.9|1866.9|1860.9|1868.8|1862.8|1866|1860|48
1585747800000|2020-04-01 13:30:00|1867.3|1861.3|1864.8|1858.8|1868.3|1862.3|1864.5|1858.5|42
1585748100000|2020-04-01 13:35:00|1865.1|1859.1|1867.5|1861.5|1868.8|1862.8|1863.4|1857.4|53
1585748400000|2020-04-01 13:40:00|1867.8|1861.8|1869.9|1863.9|1870.1|1864.1|1866.9|1860.9|48
1585748700000|2020-04-01 13:45:00|1870.1|1864.1|1868.5|1862.5|1871.4|1865.4|1867.5|1861.5|66
1585749000000|2020-04-01 13:50:00|1868.8|1862.8|1868.8|1862.8|1870.6|1864.6|1866.8|1860.8|68
1585749300000|2020-04-01 13:55:00|1869|1863|1871.5|1865.5|1872.1|1866.1|1869|1863|45
1585749600000|2020-04-01 14:00:00|1871.8|1865.8|1872.6|1866.6|1875|1869|1871.3|1865.3|48
1585749900000|2020-04-01 14:05:00|1872.5|1866.5|1873.1|1867.1|1874.3|1868.3|1871.4|1865.4|48
1585750200000|2020-04-01 14:10:00|1873.3|1867.3|1874.3|1868.3|1875.4|1869.4|1873.1|1867.1|46
1585750500000|2020-04-01 14:15:00|1874.5|1868.5|1874.5|1868.5|1877.3|1871.3|1873.5|1867.5|64
1585750800000|2020-04-01 14:20:00|1874.8|1868.8|1875.8|1869.8|1878.3|1872.3|1874.5|1868.5|50
1585751100000|2020-04-01 14:25:00|1876|1870|1875.8|1869.8|1878.3|1872.3|1874.6|1868.6|48
1585751400000|2020-04-01 14:30:00|1876|1870|1882|1876|1884.3|1878.3|1876|1870|78
1585751700000|2020-04-01 14:35:00|1881.6|1875.6|1883.6|1877.6|1884.6|1878.6|1881.6|1875.6|56
1585752000000|2020-04-01 14:40:00|1883.8|1877.8|1876.4|1870.4|1886.6|1880.6|1876.4|1870.4|64
1585752300000|2020-04-01 14:45:00|1876.6|1870.6|1881.3|1875.3|1881.9|1875.9|1875.6|1869.6|68
1585752600000|2020-04-01 14:50:00|1881.9|1875.9|1881.4|1875.4|1885.1|1879.1|1879.4|1873.4|85
1585752900000|2020-04-01 14:55:00|1881.5|1875.5|1870.5|1864.5|1882.5|1876.5|1868.5|1862.5|148
1585753200000|2020-04-01 15:00:00|1871.3|1865.3|1872.1|1866.1|1874.6|1868.6|1871.3|1865.3|43
1585753500000|2020-04-01 15:05:00|1872.4|1866.4|1873.8|1867.8|1875.4|1869.4|1872.4|1866.4|19
1585753800000|2020-04-01 15:10:00|1874.1|1868.1|1873.6|1867.6|1875.8|1869.8|1873.4|1867.4|24
1585754100000|2020-04-01 15:15:00|1873.9|1867.9|1873.6|1867.6|1876.8|1870.8|1873.3|1867.3|33
1585754400000|2020-04-01 15:20:00|1873.4|1867.4|1871.4|1865.4|1873.6|1867.6|1870.9|1864.9|19
1585754700000|2020-04-01 15:25:00|1870.4|1864.4|1867.9|1861.9|1871.1|1865.1|1867.4|1861.4|27
1585755000000|2020-04-01 15:30:00|1870.1|1864.1|1874.1|1868.1|1874.6|1868.6|1868.4|1862.4|40
1585755300000|2020-04-01 15:35:00|1873.9|1867.9|1869.3|1863.3|1874.8|1868.8|1868.1|1862.1|34
1585755600000|2020-04-01 15:40:00|1868.8|1862.8|1870.1|1864.1|1870.4|1864.4|1866.5|1860.5|30
1585755900000|2020-04-01 15:45:00|1869.9|1863.9|1869.8|1863.8|1870.1|1864.1|1868.3|1862.3|22
1585756200000|2020-04-01 15:50:00|1869.4|1863.4|1869.9|1863.9|1869.9|1863.9|1867.9|1861.9|13
1585756500000|2020-04-01 15:55:00|1870|1864|1870.1|1864.1|1871.3|1865.3|1869.6|1863.6|17
1585756800000|2020-04-01 16:00:00|1869|1863|1866.9|1860.9|1869|1863|1866.9|1860.9|17
1585757100000|2020-04-01 16:05:00|1867|1861|1867.3|1861.3|1867.5|1861.5|1866.9|1860.9|9
1585757400000|2020-04-01 16:10:00|1866.3|1860.3|1865.6|1859.6|1867.1|1861.1|1865.6|1859.6|6
1585757700000|2020-04-01 16:15:00|1865.4|1859.4|1863.4|1857.4|1865.4|1859.4|1863.4|1857.4|9
1585758000000|2020-04-01 16:20:00|1863.1|1857.1|1863.4|1857.4|1863.4|1857.4|1862.1|1856.1|18
1585758300000|2020-04-01 16:25:00|1863.6|1857.6|1864.1|1858.1|1864.1|1858.1|1863.6|1857.6|7
1585758600000|2020-04-01 16:30:00|1863.9|1857.9|1862.9|1856.9|1863.9|1857.9|1861.6|1855.6|16
1585758900000|2020-04-01 16:35:00|1862.6|1856.6|1862.4|1856.4|1863.1|1857.1|1862.1|1856.1|6
1585759200000|2020-04-01 16:40:00|1862.6|1856.6|1863.6|1857.6|1863.6|1857.6|1862.4|1856.4|8
1585759500000|2020-04-01 16:45:00|1863.9|1857.9|1862.4|1856.4|1864.9|1858.9|1862.4|1856.4|6
1585759800000|2020-04-01 16:50:00|1862.1|1856.1|1861.9|1855.9|1862.4|1856.4|1861.9|1855.9|4
1585760100000|2020-04-01 16:55:00|1862.1|1856.1|1862.4|1856.4|1862.9|1856.9|1862.1|1856.1|4
1585785600000|2020-04-02 00:00:00|1859.6|1853.6|1861|1855|1861|1855|1859.6|1853.6|6
1585785900000|2020-04-02 00:05:00|1860.8|1854.8|1861.6|1855.6|1861.6|1855.6|1860.8|1854.8|2
1585786200000|2020-04-02 00:10:00|1861.8|1855.8|1861.8|1855.8|1861.8|1855.8|1861.8|1855.8|1
1585786800000|2020-04-02 00:20:00|1862|1856|1861.3|1855.3|1862.5|1856.5|1861.3|1855.3|4
1585787100000|2020-04-02 00:25:00|1861|1855|1860.5|1854.5|1861|1855|1860.3|1854.3|4
1585787400000|2020-04-02 00:30:00|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1
1585787700000|2020-04-02 00:35:00|1861|1855|1861.8|1855.8|1862|1856|1861|1855|4
1585788000000|2020-04-02 00:40:00|1861.5|1855.5|1861.3|1855.3|1861.8|1855.8|1860.8|1854.8|14
1585788300000|2020-04-02 00:45:00|1861.5|1855.5|1860.8|1854.8|1861.8|1855.8|1860.8|1854.8|5
1585788600000|2020-04-02 00:50:00|1861.3|1855.3|1861.3|1855.3|1861.3|1855.3|1861.3|1855.3|1
1585788900000|2020-04-02 00:55:00|1860.8|1854.8|1861.3|1855.3|1861.5|1855.5|1860.8|1854.8|7
1585789200000|2020-04-02 01:00:00|1860.8|1854.8|1856.3|1850.3|1860.8|1854.8|1853.6|1847.6|116
1585789500000|2020-04-02 01:05:00|1856|1850|1851.1|1845.1|1857.3|1851.3|1851.1|1845.1|60
1585789800000|2020-04-02 01:10:00|1851.3|1845.3|1847.8|1841.8|1854.5|1848.5|1847.8|1841.8|73
1585790100000|2020-04-02 01:15:00|1847.5|1841.5|1848.8|1842.8|1850|1844|1846.6|1840.6|60
1585790400000|2020-04-02 01:20:00|1849|1843|1849.5|1843.5|1849.5|1843.5|1847.3|1841.3|30
1585790700000|2020-04-02 01:25:00|1849.8|1843.8|1849.1|1843.1|1851.6|1845.6|1847.9|1841.9|56
1585791000000|2020-04-02 01:30:00|1849.4|1843.4|1853|1847|1853.1|1847.1|1848.8|1842.8|42
1585791300000|2020-04-02 01:35:00|1852.8|1846.8|1852.8|1846.8|1854.8|1848.8|1851.5|1845.5|114
1585791600000|2020-04-02 01:40:00|1852.6|1846.6|1851.1|1845.1|1852.8|1846.8|1849.9|1843.9|47
1585791900000|2020-04-02 01:45:00|1851.4|1845.4|1853.3|1847.3|1854|1848|1851.4|1845.4|19
1585792200000|2020-04-02 01:50:00|1852.6|1846.6|1852.3|1846.3|1854.3|1848.3|1851.8|1845.8|39
1585792500000|2020-04-02 01:55:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1851.8|1845.8|47
1585792800000|2020-04-02 02:00:00|1852.4|1846.4|1854|1848|1854.8|1848.8|1852.4|1846.4|41
1585793100000|2020-04-02 02:05:00|1853.6|1847.6|1856.3|1850.3|1856.3|1850.3|1852.9|1846.9|23
1585793400000|2020-04-02 02:10:00|1856.5|1850.5|1859.5|1853.5|1860.4|1854.4|1856.4|1850.4|50
1585793700000|2020-04-02 02:15:00|1859.3|1853.3|1858.8|1852.8|1859.5|1853.5|1858.5|1852.5|6
1585794000000|2020-04-02 02:20:00|1858.5|1852.5|1856.3|1850.3|1858.5|1852.5|1856.3|1850.3|8
1585794600000|2020-04-02 02:30:00|1857|1851|1856.5|1850.5|1859.8|1853.8|1855.8|1849.8|45
1585794900000|2020-04-02 02:35:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.5|1850.5|10
1585795200000|2020-04-02 02:40:00|1858.5|1852.5|1858.8|1852.8|1859|1853|1858.1|1852.1|14
1585795500000|2020-04-02 02:45:00|1858.9|1852.9|1858.8|1852.8|1859.6|1853.6|1858|1852|64
1585795800000|2020-04-02 02:50:00|1858.3|1852.3|1859.3|1853.3|1860.3|1854.3|1858.3|1852.3|20
1585796100000|2020-04-02 02:55:00|1859.5|1853.5|1859.4|1853.4|1859.5|1853.5|1858.5|1852.5|8
1585796400000|2020-04-02 03:00:00|1859.6|1853.6|1862.1|1856.1|1862.3|1856.3|1859.4|1853.4|38
1585796700000|2020-04-02 03:05:00|1862.3|1856.3|1862.1|1856.1|1862.3|1856.3|1861|1855|37
1585797000000|2020-04-02 03:10:00|1862.3|1856.3|1866.3|1860.3|1866.3|1860.3|1862.1|1856.1|26
1585797300000|2020-04-02 03:15:00|1865.9|1859.9|1865.8|1859.8|1866.8|1860.8|1863.1|1857.1|72
1585797600000|2020-04-02 03:20:00|1866|1860|1867.3|1861.3|1867.3|1861.3|1865.8|1859.8|12
1585797900000|2020-04-02 03:25:00|1867|1861|1864.5|1858.5|1867|1861|1864.4|1858.4|20
1585798200000|2020-04-02 03:30:00|1864.3|1858.3|1866.3|1860.3|1866.4|1860.4|1864.3|1858.3|9
1585798500000|2020-04-02 03:35:00|1866|1860|1865.5|1859.5|1866.3|1860.3|1865.5|1859.5|6
1585798800000|2020-04-02 03:40:00|1866|1860|1866.3|1860.3|1866.5|1860.5|1866|1860|3
1585799400000|2020-04-02 03:50:00|1866|1860|1865.6|1859.6|1866|1860|1865.6|1859.6|2
1585800300000|2020-04-02 04:05:00|1865.9|1859.9|1865.6|1859.6|1865.9|1859.9|1865.6|1859.6|2
1585800600000|2020-04-02 04:10:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1585801200000|2020-04-02 04:20:00|1865.8|1859.8|1866.4|1860.4|1866.4|1860.4|1865.8|1859.8|3
1585801500000|2020-04-02 04:25:00|1866.9|1860.9|1867.5|1861.5|1867.5|1861.5|1866.9|1860.9|2
1585801800000|2020-04-02 04:30:00|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1
1585802400000|2020-04-02 04:40:00|1867.4|1861.4|1867.4|1861.4|1867.4|1861.4|1867.4|1861.4|1
1585803000000|2020-04-02 04:50:00|1867.1|1861.1|1867.1|1861.1|1867.1|1861.1|1867.1|1861.1|1
1585803300000|2020-04-02 04:55:00|1866.9|1860.9|1866.6|1860.6|1867.4|1861.4|1866.6|1860.6|10
1585803600000|2020-04-02 05:00:00|1866.4|1860.4|1864|1858|1866.4|1860.4|1864|1858|5
1585803900000|2020-04-02 05:05:00|1863.8|1857.8|1862.8|1856.8|1863.8|1857.8|1862.8|1856.8|5
1585804200000|2020-04-02 05:10:00|1862.5|1856.5|1861|1855|1862.5|1856.5|1860.4|1854.4|14
1585804500000|2020-04-02 05:15:00|1861.3|1855.3|1863.1|1857.1|1863.1|1857.1|1861.1|1855.1|14
1585804800000|2020-04-02 05:20:00|1863.5|1857.5|1863.5|1857.5|1864|1858|1863.5|1857.5|5
1585805100000|2020-04-02 05:25:00|1863.3|1857.3|1863.8|1857.8|1864.5|1858.5|1863.3|1857.3|9
1585805400000|2020-04-02 05:30:00|1863.5|1857.5|1871.8|1865.8|1872.5|1866.5|1863.1|1857.1|410
1585805700000|2020-04-02 05:35:00|1872|1866|1871.3|1865.3|1873.4|1867.4|1868.3|1862.3|158
1585806000000|2020-04-02 05:40:00|1871.5|1865.5|1872.3|1866.3|1872.6|1866.6|1871|1865|138
1585806300000|2020-04-02 05:45:00|1872|1866|1869.8|1863.8|1872|1866|1868.8|1862.8|38
1585806600000|2020-04-02 05:50:00|1869.5|1863.5|1867.5|1861.5|1871|1865|1866.8|1860.8|59
1585806900000|2020-04-02 05:55:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1864.4|1858.4|41
1585807200000|2020-04-02 06:00:00|1867|1861|1870.3|1864.3|1870.5|1864.5|1867|1861|36
1585807500000|2020-04-02 06:05:00|1870.5|1864.5|1873.3|1867.3|1877.5|1871.5|1870.5|1864.5|134
1585807800000|2020-04-02 06:10:00|1873|1867|1880.3|1874.3|1882|1876|1871.8|1865.8|149
1585808100000|2020-04-02 06:15:00|1880.5|1874.5|1884.6|1878.6|1886|1880|1877|1871|85
1585808400000|2020-04-02 06:20:00|1884.9|1878.9|1885.8|1879.8|1895.5|1889.5|1884|1878|184
1585808700000|2020-04-02 06:25:00|1886|1880|1888.5|1882.5|1889.6|1883.6|1886|1880|56
1585809000000|2020-04-02 06:30:00|1888.8|1882.8|1885.5|1879.5|1888.8|1882.8|1883.9|1877.9|47
1585809300000|2020-04-02 06:35:00|1885.3|1879.3|1884.5|1878.5|1888.3|1882.3|1883.6|1877.6|49
1585809600000|2020-04-02 06:40:00|1884.8|1878.8|1884.6|1878.6|1887.3|1881.3|1884|1878|69
1585809900000|2020-04-02 06:45:00|1884.4|1878.4|1883.5|1877.5|1887.6|1881.6|1882.1|1876.1|127
1585810200000|2020-04-02 06:50:00|1883.3|1877.3|1888|1882|1888|1882|1883.3|1877.3|52
1585810500000|2020-04-02 06:55:00|1887.8|1881.8|1886|1880|1888.6|1882.6|1885.8|1879.8|60
1585810800000|2020-04-02 07:00:00|1886.3|1880.3|1887|1881|1888.6|1882.6|1881|1875|50
1585811100000|2020-04-02 07:05:00|1886.8|1880.8|1882.5|1876.5|1886.8|1880.8|1880.8|1874.8|31
1585811400000|2020-04-02 07:10:00|1882.3|1876.3|1883|1877|1884.1|1878.1|1881.6|1875.6|43
1585811700000|2020-04-02 07:15:00|1883.3|1877.3|1887.4|1881.4|1888|1882|1882.9|1876.9|32
1585812000000|2020-04-02 07:20:00|1887.5|1881.5|1889.5|1883.5|1889.5|1883.5|1886.1|1880.1|44
1585812300000|2020-04-02 07:25:00|1889.3|1883.3|1886|1880|1889.5|1883.5|1885.3|1879.3|18
1585812600000|2020-04-02 07:30:00|1885.1|1879.1|1885|1879|1885.1|1879.1|1882.1|1876.1|28
1585812900000|2020-04-02 07:35:00|1884|1878|1882.3|1876.3|1884.1|1878.1|1881.4|1875.4|34
1585813200000|2020-04-02 07:40:00|1882.6|1876.6|1879.3|1873.3|1882.6|1876.6|1874.5|1868.5|47
1585813500000|2020-04-02 07:45:00|1879.1|1873.1|1877.4|1871.4|1879.1|1873.1|1875.8|1869.8|20
1585813800000|2020-04-02 07:50:00|1877.3|1871.3|1876.8|1870.8|1879.6|1873.6|1875.8|1869.8|26
1585814100000|2020-04-02 07:55:00|1876.5|1870.5|1875.9|1869.9|1876.8|1870.8|1875.5|1869.5|16
1585814400000|2020-04-02 08:00:00|1875.6|1869.6|1872|1866|1875.9|1869.9|1872|1866|24
1585814700000|2020-04-02 08:05:00|1872.3|1866.3|1875.3|1869.3|1875.6|1869.6|1872.3|1866.3|10
1585815000000|2020-04-02 08:10:00|1875.5|1869.5|1875.6|1869.6|1875.9|1869.9|1873.3|1867.3|22
1585815300000|2020-04-02 08:15:00|1875.9|1869.9|1876.6|1870.6|1876.9|1870.9|1875.9|1869.9|10
1585815600000|2020-04-02 08:20:00|1876.4|1870.4|1873.6|1867.6|1876.6|1870.6|1873.4|1867.4|13
1585815900000|2020-04-02 08:25:00|1873.4|1867.4|1875.1|1869.1|1875.6|1869.6|1873.4|1867.4|23
1585816200000|2020-04-02 08:30:00|1875.4|1869.4|1873.4|1867.4|1877.3|1871.3|1873.4|1867.4|37
1585816500000|2020-04-02 08:35:00|1873.6|1867.6|1870.6|1864.6|1873.9|1867.9|1870.4|1864.4|32
1585816800000|2020-04-02 08:40:00|1870.4|1864.4|1869.5|1863.5|1872.3|1866.3|1868.4|1862.4|29
1585817100000|2020-04-02 08:45:00|1869.1|1863.1|1868.4|1862.4|1869.5|1863.5|1868.3|1862.3|45
1585817400000|2020-04-02 08:50:00|1869|1863|1868.8|1862.8|1869.8|1863.8|1868.4|1862.4|12
1585817700000|2020-04-02 08:55:00|1868.5|1862.5|1870.6|1864.6|1870.6|1864.6|1865.8|1859.8|34
1585818000000|2020-04-02 09:00:00|1870.9|1864.9|1867.6|1861.6|1872|1866|1867.1|1861.1|23
1585818300000|2020-04-02 09:05:00|1867.4|1861.4|1870.3|1864.3|1870.3|1864.3|1866.9|1860.9|17
1585818600000|2020-04-02 09:10:00|1870.5|1864.5|1870.5|1864.5|1872.1|1866.1|1870.5|1864.5|8
1585818900000|2020-04-02 09:15:00|1870.6|1864.6|1872|1866|1872.4|1866.4|1870.6|1864.6|28
1585819200000|2020-04-02 09:20:00|1871.8|1865.8|1872.1|1866.1|1872.1|1866.1|1871.3|1865.3|9
1585819500000|2020-04-02 09:25:00|1872.4|1866.4|1871.1|1865.1|1872.4|1866.4|1869.3|1863.3|15
1585819800000|2020-04-02 09:30:00|1871.8|1865.8|1872.6|1866.6|1872.9|1866.9|1870.3|1864.3|24
1585820100000|2020-04-02 09:35:00|1872.5|1866.5|1869.6|1863.6|1872.5|1866.5|1869.3|1863.3|23
1585820400000|2020-04-02 09:40:00|1869.3|1863.3|1870.3|1864.3|1870.6|1864.6|1869.3|1863.3|21
1585820700000|2020-04-02 09:45:00|1870|1864|1870.6|1864.6|1870.9|1864.9|1868.5|1862.5|21
1585821000000|2020-04-02 09:50:00|1871.3|1865.3|1869.9|1863.9|1871.3|1865.3|1868.3|1862.3|22
1585821300000|2020-04-02 09:55:00|1869.6|1863.6|1870.4|1864.4|1871.5|1865.5|1868.8|1862.8|24
1585821600000|2020-04-02 10:00:00|1870.5|1864.5|1870.4|1864.4|1871|1865|1869.9|1863.9|15
1585821900000|2020-04-02 10:05:00|1870.6|1864.6|1871.5|1865.5|1872.1|1866.1|1870.6|1864.6|13
1585822200000|2020-04-02 10:10:00|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1869.3|1863.3|11
1585822500000|2020-04-02 10:15:00|1871|1865|1869.4|1863.4|1871|1865|1868.3|1862.3|19
1585822800000|2020-04-02 10:20:00|1869.8|1863.8|1869.3|1863.3|1870.1|1864.1|1868.8|1862.8|12
1585823100000|2020-04-02 10:25:00|1869.6|1863.6|1877.5|1871.5|1879.3|1873.3|1869.6|1863.6|46
1585823400000|2020-04-02 10:30:00|1877.3|1871.3|1872.9|1866.9|1877.5|1871.5|1872|1866|44
1585823700000|2020-04-02 10:35:00|1873.1|1867.1|1869.6|1863.6|1874.8|1868.8|1869.6|1863.6|17
1585824000000|2020-04-02 10:40:00|1869.9|1863.9|1870.1|1864.1|1870.4|1864.4|1869.4|1863.4|11
1585824300000|2020-04-02 10:45:00|1870.4|1864.4|1869.9|1863.9|1870.6|1864.6|1869.9|1863.9|8
1585824600000|2020-04-02 10:50:00|1869.6|1863.6|1869.9|1863.9|1870.4|1864.4|1869.4|1863.4|9
1585824900000|2020-04-02 10:55:00|1869.6|1863.6|1869.1|1863.1|1871.8|1865.8|1868.6|1862.6|22
1585825200000|2020-04-02 11:00:00|1869|1863|1866.6|1860.6|1869|1863|1865|1859|23
1585825500000|2020-04-02 11:05:00|1866.9|1860.9|1865.4|1859.4|1869.9|1863.9|1864.8|1858.8|25
1585825800000|2020-04-02 11:10:00|1865.3|1859.3|1864.1|1858.1|1865.4|1859.4|1863.4|1857.4|16
1585826100000|2020-04-02 11:15:00|1863.9|1857.9|1863.8|1857.8|1864.4|1858.4|1863.5|1857.5|12
1585826400000|2020-04-02 11:20:00|1863.9|1857.9|1864.6|1858.6|1864.6|1858.6|1863.4|1857.4|13
1585826700000|2020-04-02 11:25:00|1864.4|1858.4|1870.6|1864.6|1870.6|1864.6|1863.5|1857.5|31
1585827000000|2020-04-02 11:30:00|1871.4|1865.4|1866.4|1860.4|1872.5|1866.5|1866.3|1860.3|38
1585827300000|2020-04-02 11:35:00|1866.6|1860.6|1865.1|1859.1|1867.6|1861.6|1864.5|1858.5|27
1585827600000|2020-04-02 11:40:00|1864.9|1858.9|1865.9|1859.9|1865.9|1859.9|1863.5|1857.5|19
1585827900000|2020-04-02 11:45:00|1865.6|1859.6|1863.3|1857.3|1866.8|1860.8|1863.3|1857.3|37
1585828200000|2020-04-02 11:50:00|1863.8|1857.8|1864|1858|1864|1858|1860.1|1854.1|75
1585828500000|2020-04-02 11:55:00|1864.3|1858.3|1871.6|1865.6|1872.3|1866.3|1864.3|1858.3|62
1585828800000|2020-04-02 12:00:00|1872.1|1866.1|1875.5|1869.5|1875.8|1869.8|1870.8|1864.8|39
1585829100000|2020-04-02 12:05:00|1875.8|1869.8|1873.9|1867.9|1876.5|1870.5|1873.8|1867.8|29
1585829400000|2020-04-02 12:10:00|1874|1868|1874.3|1868.3|1874.8|1868.8|1873.8|1867.8|18
1585829700000|2020-04-02 12:15:00|1874.8|1868.8|1877.1|1871.1|1877.8|1871.8|1873.6|1867.6|35
1585830000000|2020-04-02 12:20:00|1877.3|1871.3|1877.4|1871.4|1878.6|1872.6|1875.6|1869.6|66
1585830300000|2020-04-02 12:25:00|1877.1|1871.1|1880.5|1874.5|1883.3|1877.3|1876.6|1870.6|97
1585830600000|2020-04-02 12:30:00|1880.9|1874.9|1878.4|1872.4|1884|1878|1878|1872|54
1585830900000|2020-04-02 12:35:00|1878.3|1872.3|1877.5|1871.5|1879.1|1873.1|1874|1868|40
1585831200000|2020-04-02 12:40:00|1877.9|1871.9|1874.1|1868.1|1878.1|1872.1|1871.1|1865.1|73
1585831500000|2020-04-02 12:45:00|1874.4|1868.4|1877.4|1871.4|1877.9|1871.9|1874.1|1868.1|62
1585831800000|2020-04-02 12:50:00|1877.1|1871.1|1873.4|1867.4|1878.1|1872.1|1871.3|1865.3|64
1585832100000|2020-04-02 12:55:00|1873.5|1867.5|1871.5|1865.5|1875.4|1869.4|1871.3|1865.3|48
1585832400000|2020-04-02 13:00:00|1871.6|1865.6|1874.8|1868.8|1876.9|1870.9|1871.6|1865.6|59
1585832700000|2020-04-02 13:05:00|1874.3|1868.3|1872.6|1866.6|1876.5|1870.5|1872.6|1866.6|49
1585833000000|2020-04-02 13:10:00|1872.4|1866.4|1868.5|1862.5|1873.6|1867.6|1868.5|1862.5|34
1585833300000|2020-04-02 13:15:00|1869.4|1863.4|1875.6|1869.6|1875.6|1869.6|1869.4|1863.4|57
1585833600000|2020-04-02 13:20:00|1875.4|1869.4|1879|1873|1879.9|1873.9|1875.1|1869.1|30
1585833900000|2020-04-02 13:25:00|1879.1|1873.1|1878.5|1872.5|1881.9|1875.9|1878.5|1872.5|28
1585834200000|2020-04-02 13:30:00|1878.8|1872.8|1879.9|1873.9|1881.6|1875.6|1878.8|1872.8|25
1585834500000|2020-04-02 13:35:00|1880.1|1874.1|1879.1|1873.1|1880.1|1874.1|1878.9|1872.9|7
1585834800000|2020-04-02 13:40:00|1879.3|1873.3|1873.8|1867.8|1879.6|1873.6|1872.3|1866.3|32
1585835100000|2020-04-02 13:45:00|1873.9|1867.9|1868.6|1862.6|1874.1|1868.1|1868.6|1862.6|29
1585835400000|2020-04-02 13:50:00|1868.9|1862.9|1874|1868|1874|1868|1868.9|1862.9|32
1585835700000|2020-04-02 13:55:00|1874.3|1868.3|1876|1870|1876.1|1870.1|1874.3|1868.3|23
1585836000000|2020-04-02 14:00:00|1875.3|1869.3|1880.1|1874.1|1880.1|1874.1|1875.1|1869.1|34
1585836300000|2020-04-02 14:05:00|1880.6|1874.6|1878|1872|1880.6|1874.6|1876.5|1870.5|20
1585836600000|2020-04-02 14:10:00|1878.5|1872.5|1879.6|1873.6|1881.1|1875.1|1878.4|1872.4|28
1585836900000|2020-04-02 14:15:00|1879.9|1873.9|1879.6|1873.6|1880.1|1874.1|1877.4|1871.4|32
1585837200000|2020-04-02 14:20:00|1880.1|1874.1|1879.5|1873.5|1882.5|1876.5|1879.5|1873.5|35
1585837500000|2020-04-02 14:25:00|1879.9|1873.9|1881|1875|1882.1|1876.1|1878.6|1872.6|26
1585837800000|2020-04-02 14:30:00|1881.1|1875.1|1885.9|1879.9|1887|1881|1881.1|1875.1|61
1585838100000|2020-04-02 14:35:00|1886.1|1880.1|1891.4|1885.4|1894|1888|1886.1|1880.1|99
1585838400000|2020-04-02 14:40:00|1892.6|1886.6|1889.6|1883.6|1893.4|1887.4|1887.1|1881.1|84
1585838700000|2020-04-02 14:45:00|1889.1|1883.1|1886.9|1880.9|1890.9|1884.9|1886.9|1880.9|42
1585839000000|2020-04-02 14:50:00|1887|1881|1886.6|1880.6|1891.3|1885.3|1885.4|1879.4|61
1585839300000|2020-04-02 14:55:00|1886.8|1880.8|1891.6|1885.6|1892.4|1886.4|1886.8|1880.8|149
1585839600000|2020-04-02 15:00:00|1891.9|1885.9|1887.5|1881.5|1891.9|1885.9|1886.4|1880.4|67
1585839900000|2020-04-02 15:05:00|1887.4|1881.4|1885.4|1879.4|1888.4|1882.4|1883.8|1877.8|74
1585840200000|2020-04-02 15:10:00|1885.5|1879.5|1885.4|1879.4|1886.1|1880.1|1881|1875|55
1585840500000|2020-04-02 15:15:00|1885.1|1879.1|1886.6|1880.6|1887.9|1881.9|1882.4|1876.4|44
1585840800000|2020-04-02 15:20:00|1887.1|1881.1|1890.6|1884.6|1890.6|1884.6|1886.1|1880.1|22
1585841100000|2020-04-02 15:25:00|1890.4|1884.4|1886.9|1880.9|1890.4|1884.4|1886.1|1880.1|32
1585841400000|2020-04-02 15:30:00|1887.1|1881.1|1887.9|1881.9|1888.9|1882.9|1886.6|1880.6|29
1585841700000|2020-04-02 15:35:00|1887.8|1881.8|1889.4|1883.4|1889.8|1883.8|1887.8|1881.8|18
1585842000000|2020-04-02 15:40:00|1889.6|1883.6|1891.5|1885.5|1892.1|1886.1|1889.6|1883.6|24
1585842300000|2020-04-02 15:45:00|1891|1885|1888.9|1882.9|1891|1885|1888.9|1882.9|6
1585842600000|2020-04-02 15:50:00|1889|1883|1888.9|1882.9|1890|1884|1888.6|1882.6|17
1585842900000|2020-04-02 15:55:00|1889.1|1883.1|1889.6|1883.6|1889.6|1883.6|1888.9|1882.9|4
1585843200000|2020-04-02 16:00:00|1890.4|1884.4|1888.1|1882.1|1890.4|1884.4|1888|1882|8
1585843500000|2020-04-02 16:05:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1585843800000|2020-04-02 16:10:00|1888|1882|1890.5|1884.5|1890.5|1884.5|1887.8|1881.8|11
1585844100000|2020-04-02 16:15:00|1889.9|1883.9|1888.8|1882.8|1889.9|1883.9|1888.8|1882.8|6
1585844400000|2020-04-02 16:20:00|1889|1883|1889.1|1883.1|1889.1|1883.1|1888|1882|6
1585844700000|2020-04-02 16:25:00|1888.9|1882.9|1886.9|1880.9|1888.9|1882.9|1886.4|1880.4|9
1585845000000|2020-04-02 16:30:00|1888.4|1882.4|1888.9|1882.9|1890.1|1884.1|1888.4|1882.4|9
1585845300000|2020-04-02 16:35:00|1889.3|1883.3|1889.6|1883.6|1890.6|1884.6|1889|1883|14
1585845600000|2020-04-02 16:40:00|1889.8|1883.8|1889.1|1883.1|1889.8|1883.8|1889.1|1883.1|5
1585845900000|2020-04-02 16:45:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.1|1883.1|7
1585846200000|2020-04-02 16:50:00|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1
1585846500000|2020-04-02 16:55:00|1889.6|1883.6|1888.6|1882.6|1889.6|1883.6|1887.4|1881.4|16
1585872000000|2020-04-03 00:00:00|1888|1882|1887.6|1881.6|1888|1882|1886.8|1880.8|4
1585872300000|2020-04-03 00:05:00|1888.1|1882.1|1886.1|1880.1|1888.1|1882.1|1886.1|1880.1|4
1585872600000|2020-04-03 00:10:00|1886|1880|1882.5|1876.5|1886|1880|1882.5|1876.5|17
1585872900000|2020-04-03 00:15:00|1882.4|1876.4|1883.3|1877.3|1883.3|1877.3|1881.6|1875.6|13
1585873200000|2020-04-03 00:20:00|1883.5|1877.5|1885|1879|1885|1879|1883.5|1877.5|6
1585873500000|2020-04-03 00:25:00|1885.6|1879.6|1885.1|1879.1|1885.6|1879.6|1885.1|1879.1|2
1585873800000|2020-04-03 00:30:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|5
1585874100000|2020-04-03 00:35:00|1887.4|1881.4|1887.1|1881.1|1887.5|1881.5|1886.9|1880.9|10
1585874400000|2020-04-03 00:40:00|1887.3|1881.3|1886.9|1880.9|1887.3|1881.3|1885.4|1879.4|21
1585875000000|2020-04-03 00:50:00|1887.1|1881.1|1886.1|1880.1|1887.6|1881.6|1885.3|1879.3|18
1585875300000|2020-04-03 00:55:00|1885.9|1879.9|1886.4|1880.4|1887.9|1881.9|1884.9|1878.9|26
1585875600000|2020-04-03 01:00:00|1886.6|1880.6|1887.5|1881.5|1889.4|1883.4|1879.9|1873.9|223
1585875900000|2020-04-03 01:05:00|1887.6|1881.6|1887.8|1881.8|1891.3|1885.3|1881.1|1875.1|241
1585876200000|2020-04-03 01:10:00|1887.4|1881.4|1886.6|1880.6|1888.5|1882.5|1885|1879|74
1585876500000|2020-04-03 01:15:00|1886.4|1880.4|1881.5|1875.5|1886.6|1880.6|1881.5|1875.5|70
1585876800000|2020-04-03 01:20:00|1881.8|1875.8|1880.9|1874.9|1882.9|1876.9|1880.4|1874.4|49
1585877100000|2020-04-03 01:25:00|1881.1|1875.1|1879.1|1873.1|1881.5|1875.5|1879.1|1873.1|51
1585877400000|2020-04-03 01:30:00|1880.1|1874.1|1882.1|1876.1|1883.6|1877.6|1879.4|1873.4|43
1585877700000|2020-04-03 01:35:00|1881.9|1875.9|1882.1|1876.1|1882.1|1876.1|1881.4|1875.4|12
1585878000000|2020-04-03 01:40:00|1881.9|1875.9|1881.6|1875.6|1881.9|1875.9|1880.6|1874.6|15
1585878300000|2020-04-03 01:45:00|1881.9|1875.9|1886.6|1880.6|1886.6|1880.6|1881.9|1875.9|35
1585878600000|2020-04-03 01:50:00|1886.4|1880.4|1890.4|1884.4|1890.5|1884.5|1886.4|1880.4|23
1585878900000|2020-04-03 01:55:00|1890.9|1884.9|1889.5|1883.5|1891.1|1885.1|1888.4|1882.4|13
1585879200000|2020-04-03 02:00:00|1889.8|1883.8|1891.6|1885.6|1892.4|1886.4|1889.8|1883.8|31
1585879500000|2020-04-03 02:05:00|1891.4|1885.4|1889.9|1883.9|1891.4|1885.4|1889.9|1883.9|23
1585879800000|2020-04-03 02:10:00|1889.6|1883.6|1891.1|1885.1|1891.1|1885.1|1889.6|1883.6|11
1585880100000|2020-04-03 02:15:00|1891.4|1885.4|1890|1884|1891.4|1885.4|1890|1884|6
1585880400000|2020-04-03 02:20:00|1889.9|1883.9|1890.1|1884.1|1890.1|1884.1|1889.9|1883.9|2
1585881000000|2020-04-03 02:30:00|1890.4|1884.4|1891.1|1885.1|1891.1|1885.1|1889.8|1883.8|16
1585881300000|2020-04-03 02:35:00|1891|1885|1890.9|1884.9|1891.1|1885.1|1890.9|1884.9|4
1585881600000|2020-04-03 02:40:00|1891.1|1885.1|1890.9|1884.9|1891.1|1885.1|1890.9|1884.9|2
1585881900000|2020-04-03 02:45:00|1890.6|1884.6|1887.9|1881.9|1891.4|1885.4|1887.9|1881.9|23
1585882200000|2020-04-03 02:50:00|1887.6|1881.6|1888|1882|1888|1882|1886.8|1880.8|9
1585882500000|2020-04-03 02:55:00|1888.5|1882.5|1889.3|1883.3|1889.5|1883.5|1888.5|1882.5|6
1585882800000|2020-04-03 03:00:00|1889.1|1883.1|1888.4|1882.4|1889.1|1883.1|1888.4|1882.4|4
1585883100000|2020-04-03 03:05:00|1888.6|1882.6|1889.1|1883.1|1889.3|1883.3|1888.6|1882.6|4
1585883400000|2020-04-03 03:10:00|1888.9|1882.9|1886.4|1880.4|1888.9|1882.9|1886.4|1880.4|8
1585883700000|2020-04-03 03:15:00|1886.9|1880.9|1886.6|1880.6|1886.9|1880.9|1886.4|1880.4|7
1585884000000|2020-04-03 03:20:00|1886.4|1880.4|1884.4|1878.4|1887|1881|1884.4|1878.4|22
1585884300000|2020-04-03 03:25:00|1884.6|1878.6|1887.4|1881.4|1888|1882|1884.3|1878.3|73
1585884600000|2020-04-03 03:30:00|1887.1|1881.1|1886.9|1880.9|1887.1|1881.1|1886.9|1880.9|2
1585884900000|2020-04-03 03:35:00|1886.8|1880.8|1886.3|1880.3|1886.8|1880.8|1886.3|1880.3|2
1585887300000|2020-04-03 04:15:00|1885.6|1879.6|1885.5|1879.5|1885.6|1879.6|1885.5|1879.5|2
1585888200000|2020-04-03 04:30:00|1885.3|1879.3|1885.5|1879.5|1885.5|1879.5|1885.3|1879.3|2
1585889100000|2020-04-03 04:45:00|1886.1|1880.1|1886.8|1880.8|1886.8|1880.8|1886.1|1880.1|3
1585889400000|2020-04-03 04:50:00|1887.3|1881.3|1887|1881|1887.3|1881.3|1887|1881|2
1585889700000|2020-04-03 04:55:00|1887.3|1881.3|1888.3|1882.3|1888.3|1882.3|1887.3|1881.3|4
1585890000000|2020-04-03 05:00:00|1888.6|1882.6|1889.5|1883.5|1889.5|1883.5|1888.6|1882.6|7
1585890300000|2020-04-03 05:05:00|1889.4|1883.4|1887.3|1881.3|1889.4|1883.4|1886.9|1880.9|8
1585890600000|2020-04-03 05:10:00|1887.5|1881.5|1886.4|1880.4|1887.9|1881.9|1886.4|1880.4|9
1585890900000|2020-04-03 05:15:00|1886.8|1880.8|1886.1|1880.1|1886.8|1880.8|1885.9|1879.9|4
1585891200000|2020-04-03 05:20:00|1886.3|1880.3|1886.3|1880.3|1886.3|1880.3|1886.3|1880.3|1
1585891500000|2020-04-03 05:25:00|1885.3|1879.3|1884.1|1878.1|1885.3|1879.3|1883.8|1877.8|5
1585891800000|2020-04-03 05:30:00|1884.5|1878.5|1884.4|1878.4|1884.6|1878.6|1881.3|1875.3|103
1585892100000|2020-04-03 05:35:00|1884.3|1878.3|1888.3|1882.3|1889.1|1883.1|1883.3|1877.3|87
1585892400000|2020-04-03 05:40:00|1888|1882|1891.4|1885.4|1891.9|1885.9|1886.6|1880.6|61
1585892700000|2020-04-03 05:45:00|1891.1|1885.1|1893.5|1887.5|1893.9|1887.9|1890.5|1884.5|82
1585893000000|2020-04-03 05:50:00|1893.3|1887.3|1893.1|1887.1|1893.4|1887.4|1889.6|1883.6|40
1585893300000|2020-04-03 05:55:00|1893.4|1887.4|1894.4|1888.4|1894.4|1888.4|1892.5|1886.5|44
1585893600000|2020-04-03 06:00:00|1894.1|1888.1|1891.8|1885.8|1895.3|1889.3|1890|1884|101
1585893900000|2020-04-03 06:05:00|1892|1886|1891.9|1885.9|1892.4|1886.4|1889.9|1883.9|18
1585894200000|2020-04-03 06:10:00|1892.1|1886.1|1889.8|1883.8|1892.4|1886.4|1889.5|1883.5|19
1585894500000|2020-04-03 06:15:00|1889.5|1883.5|1887.6|1881.6|1890.3|1884.3|1887.6|1881.6|37
1585894800000|2020-04-03 06:20:00|1887.9|1881.9|1890|1884|1890.4|1884.4|1886.9|1880.9|26
1585895100000|2020-04-03 06:25:00|1890.3|1884.3|1890|1884|1890.8|1884.8|1889.3|1883.3|29
1585895400000|2020-04-03 06:30:00|1890.3|1884.3|1889.4|1883.4|1890.6|1884.6|1889.4|1883.4|12
1585895700000|2020-04-03 06:35:00|1889.6|1883.6|1888.5|1882.5|1890.4|1884.4|1887.3|1881.3|98
1585896000000|2020-04-03 06:40:00|1888.8|1882.8|1891.9|1885.9|1892.6|1886.6|1888.4|1882.4|70
1585896300000|2020-04-03 06:45:00|1892.1|1886.1|1896.9|1890.9|1897.6|1891.6|1891.6|1885.6|129
1585896600000|2020-04-03 06:50:00|1895.6|1889.6|1899.6|1893.6|1901.1|1895.1|1895.4|1889.4|130
1585896900000|2020-04-03 06:55:00|1899.5|1893.5|1899.5|1893.5|1900.6|1894.6|1897|1891|80
1585897200000|2020-04-03 07:00:00|1899.8|1893.8|1895.6|1889.6|1899.8|1893.8|1895|1889|50
1585897500000|2020-04-03 07:05:00|1896.1|1890.1|1894.6|1888.6|1897.1|1891.1|1894.6|1888.6|10
1585897800000|2020-04-03 07:10:00|1894.9|1888.9|1893.1|1887.1|1895.1|1889.1|1893.1|1887.1|9
1585898100000|2020-04-03 07:15:00|1893.3|1887.3|1892|1886|1893.4|1887.4|1889.8|1883.8|22
1585898400000|2020-04-03 07:20:00|1891.9|1885.9|1891|1885|1891.9|1885.9|1889.5|1883.5|15
1585898700000|2020-04-03 07:25:00|1890.8|1884.8|1892.5|1886.5|1892.5|1886.5|1890|1884|9
1585899000000|2020-04-03 07:30:00|1892.6|1886.6|1891.9|1885.9|1892.6|1886.6|1891.6|1885.6|8
1585899300000|2020-04-03 07:35:00|1892.1|1886.1|1892.4|1886.4|1892.5|1886.5|1890.9|1884.9|19
1585899600000|2020-04-03 07:40:00|1892.6|1886.6|1894.5|1888.5|1894.5|1888.5|1891.9|1885.9|32
1585899900000|2020-04-03 07:45:00|1894.4|1888.4|1896|1890|1896.4|1890.4|1893.1|1887.1|18
1585900200000|2020-04-03 07:50:00|1895.9|1889.9|1892.9|1886.9|1895.9|1889.9|1892|1886|13
1585900500000|2020-04-03 07:55:00|1893|1887|1891.6|1885.6|1893.8|1887.8|1891.5|1885.5|12
1585900800000|2020-04-03 08:00:00|1891.4|1885.4|1880.4|1874.4|1891.4|1885.4|1879.8|1873.8|65
1585901100000|2020-04-03 08:05:00|1880.5|1874.5|1882.8|1876.8|1882.8|1876.8|1880.4|1874.4|23
1585901400000|2020-04-03 08:10:00|1883|1877|1885.5|1879.5|1885.5|1879.5|1883|1877|9
1585901700000|2020-04-03 08:15:00|1885.3|1879.3|1883.4|1877.4|1885.3|1879.3|1883.4|1877.4|17
1585902000000|2020-04-03 08:20:00|1883.6|1877.6|1883.1|1877.1|1883.9|1877.9|1882.8|1876.8|13
1585902300000|2020-04-03 08:25:00|1882.9|1876.9|1881.5|1875.5|1882.9|1876.9|1878.8|1872.8|23
1585902600000|2020-04-03 08:30:00|1881.6|1875.6|1881.3|1875.3|1883.3|1877.3|1881.3|1875.3|7
1585902900000|2020-04-03 08:35:00|1881.8|1875.8|1882.3|1876.3|1882.8|1876.8|1881.5|1875.5|13
1585903200000|2020-04-03 08:40:00|1882.5|1876.5|1883.5|1877.5|1883.5|1877.5|1882.5|1876.5|3
1585903500000|2020-04-03 08:45:00|1883.8|1877.8|1884|1878|1884.3|1878.3|1883.8|1877.8|4
1585903800000|2020-04-03 08:50:00|1884.3|1878.3|1881.8|1875.8|1885|1879|1881.8|1875.8|25
1585904100000|2020-04-03 08:55:00|1880.8|1874.8|1879.8|1873.8|1880.8|1874.8|1877|1871|36
1585904400000|2020-04-03 09:00:00|1879.5|1873.5|1875.3|1869.3|1880|1874|1873.6|1867.6|39
1585904700000|2020-04-03 09:05:00|1875|1869|1870.9|1864.9|1875|1869|1869.5|1863.5|32
1585905000000|2020-04-03 09:10:00|1871.3|1865.3|1874|1868|1874|1868|1871|1865|21
1585905300000|2020-04-03 09:15:00|1874.3|1868.3|1875.3|1869.3|1875.5|1869.5|1873.1|1867.1|16
1585905600000|2020-04-03 09:20:00|1875|1869|1873.6|1867.6|1875|1869|1872.1|1866.1|18
1585905900000|2020-04-03 09:25:00|1873.1|1867.1|1870.3|1864.3|1873.6|1867.6|1870.3|1864.3|19
1585906200000|2020-04-03 09:30:00|1870.8|1864.8|1873.5|1867.5|1873.6|1867.6|1870.6|1864.6|13
1585906500000|2020-04-03 09:35:00|1873.8|1867.8|1874|1868|1874|1868|1873.8|1867.8|2
1585906800000|2020-04-03 09:40:00|1873.8|1867.8|1873.9|1867.9|1876.8|1870.8|1873.8|1867.8|22
1585907100000|2020-04-03 09:45:00|1873.6|1867.6|1876.5|1870.5|1876.5|1870.5|1872.4|1866.4|18
1585907400000|2020-04-03 09:50:00|1876.8|1870.8|1877.4|1871.4|1878.6|1872.6|1875.3|1869.3|24
1585907700000|2020-04-03 09:55:00|1877.5|1871.5|1880.3|1874.3|1880.3|1874.3|1877.5|1871.5|20
1585908000000|2020-04-03 10:00:00|1880|1874|1879.8|1873.8|1880.6|1874.6|1879.3|1873.3|10
1585908300000|2020-04-03 10:05:00|1879.3|1873.3|1878.8|1872.8|1879.3|1873.3|1878.8|1872.8|3
1585908600000|2020-04-03 10:10:00|1879.3|1873.3|1876.6|1870.6|1879.3|1873.3|1876|1870|13
1585908900000|2020-04-03 10:15:00|1876.3|1870.3|1877.8|1871.8|1878.6|1872.6|1876.3|1870.3|9
1585909200000|2020-04-03 10:20:00|1878|1872|1878|1872|1878|1872|1877.3|1871.3|8
1585909500000|2020-04-03 10:25:00|1878.3|1872.3|1877.5|1871.5|1878.5|1872.5|1877|1871|11
1585909800000|2020-04-03 10:30:00|1877.3|1871.3|1877.5|1871.5|1877.5|1871.5|1877|1871|16
1585910100000|2020-04-03 10:35:00|1877.8|1871.8|1878.9|1872.9|1878.9|1872.9|1877.8|1871.8|5
1585910400000|2020-04-03 10:40:00|1878.6|1872.6|1878.5|1872.5|1878.8|1872.8|1878.5|1872.5|3
1585910700000|2020-04-03 10:45:00|1878.8|1872.8|1879.4|1873.4|1880|1874|1878.8|1872.8|11
1585911000000|2020-04-03 10:50:00|1879.3|1873.3|1878.1|1872.1|1879.3|1873.3|1877.8|1871.8|9
1585911300000|2020-04-03 10:55:00|1878.3|1872.3|1876.9|1870.9|1878.3|1872.3|1876.9|1870.9|6
1585911600000|2020-04-03 11:00:00|1877.1|1871.1|1876.9|1870.9|1877.4|1871.4|1876.9|1870.9|4
1585911900000|2020-04-03 11:05:00|1876.4|1870.4|1875.1|1869.1|1876.4|1870.4|1875.1|1869.1|3
1585912200000|2020-04-03 11:10:00|1875.3|1869.3|1874.6|1868.6|1875.3|1869.3|1873.1|1867.1|19
1585912500000|2020-04-03 11:15:00|1874.8|1868.8|1876|1870|1876|1870|1874.8|1868.8|10
1585912800000|2020-04-03 11:20:00|1875.8|1869.8|1875.1|1869.1|1876.3|1870.3|1875.1|1869.1|10
1585913100000|2020-04-03 11:25:00|1874.9|1868.9|1873.6|1867.6|1875.3|1869.3|1873.4|1867.4|10
1585913400000|2020-04-03 11:30:00|1873.8|1867.8|1875.3|1869.3|1875.8|1869.8|1873.8|1867.8|21
1585913700000|2020-04-03 11:35:00|1875.1|1869.1|1878.5|1872.5|1879.5|1873.5|1874.6|1868.6|39
1585914000000|2020-04-03 11:40:00|1878.8|1872.8|1878.3|1872.3|1879.6|1873.6|1877.8|1871.8|18
1585914300000|2020-04-03 11:45:00|1879.3|1873.3|1876.8|1870.8|1880.3|1874.3|1874.5|1868.5|36
1585914600000|2020-04-03 11:50:00|1877|1871|1880.9|1874.9|1881.5|1875.5|1875.3|1869.3|67
1585914900000|2020-04-03 11:55:00|1881.1|1875.1|1882.5|1876.5|1882.8|1876.8|1880.1|1874.1|56
1585915200000|2020-04-03 12:00:00|1881.5|1875.5|1880.5|1874.5|1881.5|1875.5|1880|1874|16
1585915500000|2020-04-03 12:05:00|1880.3|1874.3|1878.1|1872.1|1880.3|1874.3|1877.8|1871.8|10
1585915800000|2020-04-03 12:10:00|1877.5|1871.5|1874.5|1868.5|1877.5|1871.5|1874.5|1868.5|20
1585916100000|2020-04-03 12:15:00|1874.3|1868.3|1875.9|1869.9|1875.9|1869.9|1874.3|1868.3|18
1585916400000|2020-04-03 12:20:00|1876.1|1870.1|1875.9|1869.9|1876.6|1870.6|1874.9|1868.9|30
1585916700000|2020-04-03 12:25:00|1876.4|1870.4|1875.9|1869.9|1878.1|1872.1|1874.6|1868.6|48
1585917000000|2020-04-03 12:30:00|1875.6|1869.6|1882.4|1876.4|1883.4|1877.4|1875.1|1869.1|39
1585917300000|2020-04-03 12:35:00|1882.6|1876.6|1881.9|1875.9|1882.9|1876.9|1881.6|1875.6|34
1585917600000|2020-04-03 12:40:00|1881.4|1875.4|1880.9|1874.9|1883.4|1877.4|1880.9|1874.9|31
1585917900000|2020-04-03 12:45:00|1880.4|1874.4|1882.4|1876.4|1883.4|1877.4|1879.1|1873.1|34
1585918200000|2020-04-03 12:50:00|1882.1|1876.1|1881.1|1875.1|1882.9|1876.9|1880.6|1874.6|24
1585918500000|2020-04-03 12:55:00|1881.4|1875.4|1880.4|1874.4|1881.6|1875.6|1880.4|1874.4|13
1585918800000|2020-04-03 13:00:00|1880.6|1874.6|1881.6|1875.6|1881.9|1875.9|1880.4|1874.4|10
1585919100000|2020-04-03 13:05:00|1880.9|1874.9|1880.9|1874.9|1882.4|1876.4|1880.6|1874.6|13
1585919400000|2020-04-03 13:10:00|1880.6|1874.6|1881.4|1875.4|1882.4|1876.4|1880.6|1874.6|20
1585919700000|2020-04-03 13:15:00|1881.6|1875.6|1882.9|1876.9|1882.9|1876.9|1881.1|1875.1|5
1585920000000|2020-04-03 13:20:00|1883.1|1877.1|1882.1|1876.1|1885.1|1879.1|1881.4|1875.4|33
1585920300000|2020-04-03 13:25:00|1881.9|1875.9|1883.4|1877.4|1883.4|1877.4|1881.1|1875.1|11
1585920600000|2020-04-03 13:30:00|1883.9|1877.9|1884.6|1878.6|1884.6|1878.6|1883.4|1877.4|21
1585920900000|2020-04-03 13:35:00|1884.4|1878.4|1885.4|1879.4|1885.6|1879.6|1884.4|1878.4|25
1585921200000|2020-04-03 13:40:00|1885.1|1879.1|1884.9|1878.9|1885.9|1879.9|1884.9|1878.9|11
1585921500000|2020-04-03 13:45:00|1884.4|1878.4|1882.4|1876.4|1884.4|1878.4|1882.4|1876.4|10
1585921800000|2020-04-03 13:50:00|1882.6|1876.6|1882.4|1876.4|1883.1|1877.1|1882.4|1876.4|9
1585922100000|2020-04-03 13:55:00|1882.9|1876.9|1883.4|1877.4|1883.4|1877.4|1882.4|1876.4|14
1585922400000|2020-04-03 14:00:00|1882.9|1876.9|1879.6|1873.6|1883.1|1877.1|1879.1|1873.1|23
1585922700000|2020-04-03 14:05:00|1878.9|1872.9|1880.4|1874.4|1881.4|1875.4|1878.1|1872.1|16
1585923000000|2020-04-03 14:10:00|1880.6|1874.6|1878.1|1872.1|1880.6|1874.6|1877.9|1871.9|14
1585923300000|2020-04-03 14:15:00|1879.1|1873.1|1878.9|1872.9|1880.1|1874.1|1878.4|1872.4|16
1585923600000|2020-04-03 14:20:00|1879.1|1873.1|1878.1|1872.1|1879.1|1873.1|1878.1|1872.1|14
1585923900000|2020-04-03 14:25:00|1878.4|1872.4|1878.1|1872.1|1879.9|1873.9|1877.9|1871.9|12
1585924200000|2020-04-03 14:30:00|1877.9|1871.9|1877.4|1871.4|1879.1|1873.1|1875.9|1869.9|23
1585924500000|2020-04-03 14:35:00|1877.1|1871.1|1873.6|1867.6|1877.6|1871.6|1873.6|1867.6|19
1585924800000|2020-04-03 14:40:00|1873.9|1867.9|1873.4|1867.4|1874.6|1868.6|1872.4|1866.4|33
1585925100000|2020-04-03 14:45:00|1873.6|1867.6|1876.6|1870.6|1877.4|1871.4|1873.6|1867.6|50
1585925400000|2020-04-03 14:50:00|1876.9|1870.9|1882.1|1876.1|1882.4|1876.4|1876.6|1870.6|82
1585925700000|2020-04-03 14:55:00|1882.4|1876.4|1885.4|1879.4|1890.1|1884.1|1881.1|1875.1|201
1585926000000|2020-04-03 15:00:00|1884.9|1878.9|1882.1|1876.1|1887.4|1881.4|1882.1|1876.1|36
1585926300000|2020-04-03 15:05:00|1882.6|1876.6|1881.6|1875.6|1882.6|1876.6|1881.4|1875.4|12
1585926600000|2020-04-03 15:10:00|1881.9|1875.9|1881.9|1875.9|1883.9|1877.9|1881.9|1875.9|7
1585926900000|2020-04-03 15:15:00|1880.6|1874.6|1880.9|1874.9|1880.9|1874.9|1879.9|1873.9|7
1585927200000|2020-04-03 15:20:00|1881.9|1875.9|1881.9|1875.9|1885.9|1879.9|1881.9|1875.9|29
1585927500000|2020-04-03 15:25:00|1881.6|1875.6|1882.4|1876.4|1882.4|1876.4|1880.4|1874.4|13
1585927800000|2020-04-03 15:30:00|1882.6|1876.6|1883.9|1877.9|1884.1|1878.1|1881.9|1875.9|18
1585928100000|2020-04-03 15:35:00|1884.1|1878.1|1880.9|1874.9|1884.1|1878.1|1878.1|1872.1|39
1585928400000|2020-04-03 15:40:00|1879.9|1873.9|1880.1|1874.1|1880.1|1874.1|1877.9|1871.9|18
1585928700000|2020-04-03 15:45:00|1878.9|1872.9|1877.6|1871.6|1878.9|1872.9|1877.6|1871.6|5
1585929000000|2020-04-03 15:50:00|1878.1|1872.1|1879.6|1873.6|1879.6|1873.6|1878.1|1872.1|4
1585929300000|2020-04-03 15:55:00|1881.1|1875.1|1881.1|1875.1|1883.4|1877.4|1881.1|1875.1|8
1585929600000|2020-04-03 16:00:00|1881.4|1875.4|1880.1|1874.1|1881.4|1875.4|1879.4|1873.4|8
1585929900000|2020-04-03 16:05:00|1878.6|1872.6|1879.6|1873.6|1879.6|1873.6|1878.6|1872.6|3
1585930200000|2020-04-03 16:10:00|1880.8|1874.8|1881.1|1875.1|1883.6|1877.6|1880.8|1874.8|12
1585930500000|2020-04-03 16:15:00|1880.4|1874.4|1880.6|1874.6|1880.6|1874.6|1880.4|1874.4|2
1585930800000|2020-04-03 16:20:00|1880.9|1874.9|1880.4|1874.4|1881.4|1875.4|1878.4|1872.4|31
1585931100000|2020-04-03 16:25:00|1880.6|1874.6|1880.9|1874.9|1880.9|1874.9|1880.4|1874.4|3
1585931400000|2020-04-03 16:30:00|1881.4|1875.4|1880.9|1874.9|1881.4|1875.4|1880.9|1874.9|7
1585931700000|2020-04-03 16:35:00|1881.1|1875.1|1882.1|1876.1|1882.6|1876.6|1881.1|1875.1|5
1585932000000|2020-04-03 16:40:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1880.9|1874.9|6
1585932300000|2020-04-03 16:45:00|1881.6|1875.6|1881.1|1875.1|1881.6|1875.6|1881.1|1875.1|3
1585932900000|2020-04-03 16:55:00|1880.9|1874.9|1881.1|1875.1|1881.1|1875.1|1880.9|1874.9|2
1586131200000|2020-04-06 00:00:00|1884.5|1873.3|1882.3|1876.3|1886|1880|1882.3|1873.3|5
1586131500000|2020-04-06 00:05:00|1882.4|1876.4|1887.1|1881.1|1887.1|1881.1|1882.4|1876.4|11
1586131800000|2020-04-06 00:10:00|1887.4|1881.4|1892.1|1886.1|1892.6|1886.6|1887|1881|20
1586132100000|2020-04-06 00:15:00|1892.4|1886.4|1899.9|1893.9|1901.6|1895.6|1892.4|1886.4|25
1586132400000|2020-04-06 00:20:00|1899|1893|1893.6|1887.6|1899|1893|1893.6|1887.6|40
1586132700000|2020-04-06 00:25:00|1894.1|1888.1|1895.6|1889.6|1895.6|1889.6|1894.1|1888.1|7
1586133000000|2020-04-06 00:30:00|1895.9|1889.9|1899.9|1893.9|1901.4|1895.4|1895.9|1889.9|50
1586133300000|2020-04-06 00:35:00|1900.1|1894.1|1901.1|1895.1|1901.9|1895.9|1899.9|1893.9|41
1586133600000|2020-04-06 00:40:00|1901.6|1895.6|1899.8|1893.8|1901.9|1895.9|1899.8|1893.8|23
1586133900000|2020-04-06 00:45:00|1899.6|1893.6|1900.1|1894.1|1901.4|1895.4|1897.1|1891.1|26
1586134200000|2020-04-06 00:50:00|1900.4|1894.4|1899.1|1893.1|1900.6|1894.6|1898.1|1892.1|35
1586134500000|2020-04-06 00:55:00|1899.4|1893.4|1899|1893|1899.6|1893.6|1899|1893|9
1586134800000|2020-04-06 01:00:00|1898.9|1892.9|1899.6|1893.6|1900.4|1894.4|1898.9|1892.9|8
1586135100000|2020-04-06 01:05:00|1897.9|1891.9|1896.1|1890.1|1897.9|1891.9|1896.1|1890.1|4
1586135400000|2020-04-06 01:10:00|1896.4|1890.4|1897.4|1891.4|1897.4|1891.4|1895.4|1889.4|7
1586135700000|2020-04-06 01:15:00|1897.6|1891.6|1899.9|1893.9|1899.9|1893.9|1897.6|1891.6|4
1586136000000|2020-04-06 01:20:00|1899.6|1893.6|1899.4|1893.4|1899.9|1893.9|1899.4|1893.4|3
1586136300000|2020-04-06 01:25:00|1897.5|1891.5|1896.9|1890.9|1897.5|1891.5|1896.9|1890.9|6
1586136600000|2020-04-06 01:30:00|1896.6|1890.6|1895.9|1889.9|1897.6|1891.6|1895.6|1889.6|52
1586136900000|2020-04-06 01:35:00|1893.8|1887.8|1894.4|1888.4|1894.9|1888.9|1893.4|1887.4|14
1586137200000|2020-04-06 01:40:00|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1
1586137500000|2020-04-06 01:45:00|1894.6|1888.6|1894.9|1888.9|1894.9|1888.9|1894.6|1888.6|2
1586137800000|2020-04-06 01:50:00|1894.5|1888.5|1894.9|1888.9|1894.9|1888.9|1894.1|1888.1|5
1586138100000|2020-04-06 01:55:00|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1
1586138400000|2020-04-06 02:00:00|1895|1889|1895.3|1889.3|1895.3|1889.3|1895|1889|2
1586139000000|2020-04-06 02:10:00|1895.1|1889.1|1895.1|1889.1|1895.1|1889.1|1895.1|1889.1|1
1586139600000|2020-04-06 02:20:00|1895|1889|1894.4|1888.4|1895|1889|1894.4|1888.4|6
1586139900000|2020-04-06 02:25:00|1893.8|1887.8|1893.9|1887.9|1893.9|1887.9|1893.6|1887.6|4
1586140200000|2020-04-06 02:30:00|1893.6|1887.6|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|26
1586140500000|2020-04-06 02:35:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1586141400000|2020-04-06 02:50:00|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1586141700000|2020-04-06 02:55:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1586142600000|2020-04-06 03:10:00|1893.4|1887.4|1893.6|1887.6|1893.6|1887.6|1893.4|1887.4|2
1586142900000|2020-04-06 03:15:00|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1
1586143800000|2020-04-06 03:30:00|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1
1586144100000|2020-04-06 03:35:00|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1
1586144700000|2020-04-06 03:45:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1586146200000|2020-04-06 04:10:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1586146500000|2020-04-06 04:15:00|1895.1|1889.1|1896.9|1890.9|1896.9|1890.9|1895.1|1889.1|9
1586146800000|2020-04-06 04:20:00|1895.9|1889.9|1895.9|1889.9|1896.1|1890.1|1895.9|1889.9|3
1586148300000|2020-04-06 04:45:00|1893.6|1887.6|1892.1|1886.1|1893.6|1887.6|1892.1|1886.1|4
1586148600000|2020-04-06 04:50:00|1892.4|1886.4|1894.6|1888.6|1894.6|1888.6|1892.4|1886.4|52
1586148900000|2020-04-06 04:55:00|1894.4|1888.4|1893.6|1887.6|1894.9|1888.9|1892.9|1886.9|24
1586149200000|2020-04-06 05:00:00|1893.9|1887.9|1896.1|1890.1|1896.4|1890.4|1893.9|1887.9|17
1586149500000|2020-04-06 05:05:00|1895.9|1889.9|1894.6|1888.6|1895.9|1889.9|1894.6|1888.6|7
1586149800000|2020-04-06 05:10:00|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1
1586150400000|2020-04-06 05:20:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.1|1888.1|6
1586150700000|2020-04-06 05:25:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1586151000000|2020-04-06 05:30:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1586151300000|2020-04-06 05:35:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|12
1586151600000|2020-04-06 05:40:00|1895.4|1889.4|1898.4|1892.4|1899.4|1893.4|1895.4|1889.4|38
1586151900000|2020-04-06 05:45:00|1898.6|1892.6|1898.4|1892.4|1899.1|1893.1|1898.3|1892.3|14
1586152200000|2020-04-06 05:50:00|1898.6|1892.6|1898.4|1892.4|1898.6|1892.6|1898.4|1892.4|2
1586152500000|2020-04-06 05:55:00|1898.1|1892.1|1898.4|1892.4|1898.4|1892.4|1898.1|1892.1|2
1586152800000|2020-04-06 06:00:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1586153100000|2020-04-06 06:05:00|1898.8|1892.8|1899.5|1893.5|1899.5|1893.5|1898.8|1892.8|4
1586153400000|2020-04-06 06:10:00|1899.3|1893.3|1897.3|1891.3|1899.3|1893.3|1897|1891|5
1586153700000|2020-04-06 06:15:00|1897.5|1891.5|1899|1893|1899|1893|1897.5|1891.5|7
1586154000000|2020-04-06 06:20:00|1899.3|1893.3|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|4
1586154300000|2020-04-06 06:25:00|1899.8|1893.8|1899.8|1893.8|1900|1894|1899.8|1893.8|3
1586155200000|2020-04-06 06:40:00|1899.5|1893.5|1897.3|1891.3|1899.5|1893.5|1897.3|1891.3|3
1586155500000|2020-04-06 06:45:00|1895.8|1889.8|1891.3|1885.3|1895.8|1889.8|1891.1|1885.1|18
1586155800000|2020-04-06 06:50:00|1889.8|1883.8|1888.3|1882.3|1891.5|1885.5|1887.3|1881.3|22
1586156100000|2020-04-06 06:55:00|1888.5|1882.5|1889|1883|1889|1883|1888|1882|11
1586156400000|2020-04-06 07:00:00|1889.8|1883.8|1890.8|1884.8|1896.3|1890.3|1889.8|1883.8|56
1586156700000|2020-04-06 07:05:00|1889.8|1883.8|1891|1885|1894.5|1888.5|1888.3|1882.3|41
1586157000000|2020-04-06 07:10:00|1891.3|1885.3|1894.5|1888.5|1895.3|1889.3|1891.3|1885.3|39
1586157300000|2020-04-06 07:15:00|1894.8|1888.8|1898.8|1892.8|1899.8|1893.8|1894.3|1888.3|33
1586157600000|2020-04-06 07:20:00|1898.5|1892.5|1894|1888|1898.8|1892.8|1894|1888|21
1586157900000|2020-04-06 07:25:00|1894.3|1888.3|1897.5|1891.5|1898.8|1892.8|1894.3|1888.3|22
1586158200000|2020-04-06 07:30:00|1896.8|1890.8|1893.8|1887.8|1897.3|1891.3|1893.3|1887.3|27
1586158500000|2020-04-06 07:35:00|1893.5|1887.5|1894.5|1888.5|1894.5|1888.5|1892|1886|20
1586158800000|2020-04-06 07:40:00|1895|1889|1893.3|1887.3|1895.3|1889.3|1892|1886|16
1586159100000|2020-04-06 07:45:00|1894.8|1888.8|1895|1889|1896.5|1890.5|1894.5|1888.5|20
1586159400000|2020-04-06 07:50:00|1894.8|1888.8|1894|1888|1895|1889|1892.8|1886.8|11
1586159700000|2020-04-06 07:55:00|1894.5|1888.5|1892.3|1886.3|1894.5|1888.5|1891.8|1885.8|9
1586160000000|2020-04-06 08:00:00|1891.5|1885.5|1890.8|1884.8|1893.5|1887.5|1890|1884|32
1586160300000|2020-04-06 08:05:00|1891|1885|1893|1887|1895.8|1889.8|1891|1885|28
1586160600000|2020-04-06 08:10:00|1893.5|1887.5|1893.8|1887.8|1894.8|1888.8|1893.1|1887.1|20
1586160900000|2020-04-06 08:15:00|1893.3|1887.3|1892.3|1886.3|1894.8|1888.8|1891.9|1885.9|21
1586161200000|2020-04-06 08:20:00|1893|1887|1894.3|1888.3|1894.8|1888.8|1891.5|1885.5|19
1586161500000|2020-04-06 08:25:00|1894|1888|1894.6|1888.6|1895.6|1889.6|1893|1887|23
1586161800000|2020-04-06 08:30:00|1894.4|1888.4|1894.4|1888.4|1894.9|1888.9|1894.4|1888.4|11
1586162100000|2020-04-06 08:35:00|1894.1|1888.1|1893|1887|1894.1|1888.1|1892.3|1886.3|11
1586162400000|2020-04-06 08:40:00|1893.3|1887.3|1894.9|1888.9|1895.4|1889.4|1893.3|1887.3|8
1586162700000|2020-04-06 08:45:00|1895.1|1889.1|1891.9|1885.9|1895.1|1889.1|1891.6|1885.6|16
1586163000000|2020-04-06 08:50:00|1892.1|1886.1|1893.1|1887.1|1893.4|1887.4|1891.6|1885.6|8
1586163300000|2020-04-06 08:55:00|1892.6|1886.6|1893.4|1887.4|1893.4|1887.4|1892.4|1886.4|5
1586163600000|2020-04-06 09:00:00|1893.3|1887.3|1893.4|1887.4|1894.4|1888.4|1892|1886|11
1586163900000|2020-04-06 09:05:00|1893.5|1887.5|1894|1888|1894.1|1888.1|1892.9|1886.9|10
1586164200000|2020-04-06 09:10:00|1892.9|1886.9|1892.4|1886.4|1892.9|1886.9|1891.1|1885.1|12
1586164500000|2020-04-06 09:15:00|1891.6|1885.6|1887.6|1881.6|1891.6|1885.6|1887.6|1881.6|18
1586164800000|2020-04-06 09:20:00|1887.8|1881.8|1884.9|1878.9|1887.8|1881.8|1884.9|1878.9|21
1586165100000|2020-04-06 09:25:00|1884.4|1878.4|1884.9|1878.9|1886.1|1880.1|1883.5|1877.5|30
1586165400000|2020-04-06 09:30:00|1884.8|1878.8|1884.4|1878.4|1884.8|1878.8|1883.1|1877.1|12
1586165700000|2020-04-06 09:35:00|1884.3|1878.3|1884.8|1878.8|1885|1879|1883.9|1877.9|10
1586166000000|2020-04-06 09:40:00|1884.3|1878.3|1885.5|1879.5|1886.6|1880.6|1884.3|1878.3|13
1586166300000|2020-04-06 09:45:00|1885.8|1879.8|1881.9|1875.9|1886.6|1880.6|1880.6|1874.6|38
1586166600000|2020-04-06 09:50:00|1881.6|1875.6|1880.8|1874.8|1881.6|1875.6|1880.4|1874.4|19
1586166900000|2020-04-06 09:55:00|1880.6|1874.6|1877.8|1871.8|1880.6|1874.6|1877.5|1871.5|16
1586167200000|2020-04-06 10:00:00|1877.9|1871.9|1877.9|1871.9|1878|1872|1877.4|1871.4|11
1586167500000|2020-04-06 10:05:00|1877.6|1871.6|1877.9|1871.9|1877.9|1871.9|1876.4|1870.4|15
1586167800000|2020-04-06 10:10:00|1877.4|1871.4|1875.8|1869.8|1877.4|1871.4|1873.9|1867.9|25
1586168100000|2020-04-06 10:15:00|1876.1|1870.1|1873.6|1867.6|1876.4|1870.4|1873.6|1867.6|41
1586168400000|2020-04-06 10:20:00|1873.9|1867.9|1873.9|1867.9|1874.4|1868.4|1872.1|1866.1|13
1586168700000|2020-04-06 10:25:00|1874.1|1868.1|1875.9|1869.9|1876.1|1870.1|1874.1|1868.1|15
1586169000000|2020-04-06 10:30:00|1876.4|1870.4|1875.9|1869.9|1877.6|1871.6|1875.9|1869.9|24
1586169300000|2020-04-06 10:35:00|1876.1|1870.1|1874.1|1868.1|1877.1|1871.1|1873.8|1867.8|31
1586169600000|2020-04-06 10:40:00|1874.4|1868.4|1876.3|1870.3|1876.3|1870.3|1874.1|1868.1|13
1586169900000|2020-04-06 10:45:00|1876.6|1870.6|1877.6|1871.6|1877.9|1871.9|1875.8|1869.8|28
1586170200000|2020-04-06 10:50:00|1877.4|1871.4|1876.5|1870.5|1877.4|1871.4|1875.6|1869.6|19
1586170500000|2020-04-06 10:55:00|1876.8|1870.8|1875.6|1869.6|1876.8|1870.8|1875.6|1869.6|3
1586170800000|2020-04-06 11:00:00|1875.4|1869.4|1878.5|1872.5|1878.5|1872.5|1875|1869|14
1586171100000|2020-04-06 11:05:00|1878.4|1872.4|1874.6|1868.6|1878.4|1872.4|1874.6|1868.6|21
1586171400000|2020-04-06 11:10:00|1874.9|1868.9|1876.9|1870.9|1877.1|1871.1|1874.6|1868.6|15
1586171700000|2020-04-06 11:15:00|1876.6|1870.6|1876.4|1870.4|1877|1871|1875.9|1869.9|15
1586172000000|2020-04-06 11:20:00|1876.8|1870.8|1878|1872|1878.3|1872.3|1875.6|1869.6|29
1586172300000|2020-04-06 11:25:00|1877.9|1871.9|1878.1|1872.1|1878.4|1872.4|1877.9|1871.9|8
1586172600000|2020-04-06 11:30:00|1878.4|1872.4|1875.4|1869.4|1878.4|1872.4|1874.4|1868.4|40
1586172900000|2020-04-06 11:35:00|1875.1|1869.1|1877.4|1871.4|1877.6|1871.6|1874.9|1868.9|24
1586173200000|2020-04-06 11:40:00|1877.1|1871.1|1876.6|1870.6|1878.4|1872.4|1876.6|1870.6|18
1586173500000|2020-04-06 11:45:00|1876.9|1870.9|1874.4|1868.4|1876.9|1870.9|1872.6|1866.6|36
1586173800000|2020-04-06 11:50:00|1874|1868|1872.4|1866.4|1874|1868|1870.4|1864.4|67
1586174100000|2020-04-06 11:55:00|1872.1|1866.1|1877.6|1871.6|1877.6|1871.6|1871.8|1865.8|60
1586174400000|2020-04-06 12:00:00|1877.1|1871.1|1876.9|1870.9|1880.8|1874.8|1875.9|1869.9|43
1586174700000|2020-04-06 12:05:00|1876.6|1870.6|1876.4|1870.4|1876.9|1870.9|1875.6|1869.6|20
1586175000000|2020-04-06 12:10:00|1876.1|1870.1|1878.9|1872.9|1879.1|1873.1|1876.1|1870.1|18
1586175300000|2020-04-06 12:15:00|1878.6|1872.6|1879.1|1873.1|1880.3|1874.3|1876.9|1870.9|25
1586175600000|2020-04-06 12:20:00|1879.4|1873.4|1878|1872|1881.3|1875.3|1876.9|1870.9|34
1586175900000|2020-04-06 12:25:00|1878.3|1872.3|1880.9|1874.9|1881.8|1875.8|1877|1871|32
1586176200000|2020-04-06 12:30:00|1881.1|1875.1|1883.1|1877.1|1883.6|1877.6|1881.1|1875.1|13
1586176500000|2020-04-06 12:35:00|1883|1877|1883.5|1877.5|1884.4|1878.4|1880.3|1874.3|48
1586176800000|2020-04-06 12:40:00|1883.6|1877.6|1884.9|1878.9|1886.3|1880.3|1883.6|1877.6|33
1586177100000|2020-04-06 12:45:00|1885.3|1879.3|1886.3|1880.3|1886.8|1880.8|1883.5|1877.5|31
1586177400000|2020-04-06 12:50:00|1886.4|1880.4|1887.3|1881.3|1887.5|1881.5|1885.5|1879.5|34
1586177700000|2020-04-06 12:55:00|1887.5|1881.5|1888|1882|1888.8|1882.8|1887.1|1881.1|31
1586178000000|2020-04-06 13:00:00|1888.3|1882.3|1891|1885|1891.8|1885.8|1887.5|1881.5|59
1586178300000|2020-04-06 13:05:00|1890.8|1884.8|1891.9|1885.9|1891.9|1885.9|1889.9|1883.9|68
1586178600000|2020-04-06 13:10:00|1892|1886|1891.5|1885.5|1894.9|1888.9|1890.1|1884.1|62
1586178900000|2020-04-06 13:15:00|1891.8|1885.8|1889.6|1883.6|1892.5|1886.5|1888.5|1882.5|45
1586179200000|2020-04-06 13:20:00|1889.8|1883.8|1891.8|1885.8|1891.8|1885.8|1889.6|1883.6|26
1586179500000|2020-04-06 13:25:00|1891.3|1885.3|1889.5|1883.5|1891.8|1885.8|1889.5|1883.5|28
1586179800000|2020-04-06 13:30:00|1889.9|1883.9|1889.4|1883.4|1891.3|1885.3|1889.4|1883.4|27
1586180100000|2020-04-06 13:35:00|1889.5|1883.5|1888.8|1882.8|1889.9|1883.9|1886.9|1880.9|36
1586180400000|2020-04-06 13:40:00|1889|1883|1889.5|1883.5|1891.8|1885.8|1888.9|1882.9|24
1586180700000|2020-04-06 13:45:00|1889.6|1883.6|1892|1886|1892|1886|1889.3|1883.3|44
1586181000000|2020-04-06 13:50:00|1892.3|1886.3|1895.8|1889.8|1897.3|1891.3|1891|1885|52
1586181300000|2020-04-06 13:55:00|1895.9|1889.9|1896.9|1890.9|1898.9|1892.9|1895.4|1889.4|52
1586181600000|2020-04-06 14:00:00|1896.6|1890.6|1894.9|1888.9|1899.8|1893.8|1893.8|1887.8|40
1586181900000|2020-04-06 14:05:00|1895.1|1889.1|1892.5|1886.5|1896.3|1890.3|1892.4|1886.4|28
1586182200000|2020-04-06 14:10:00|1892.3|1886.3|1894.4|1888.4|1895|1889|1892.3|1886.3|17
1586182500000|2020-04-06 14:15:00|1894.5|1888.5|1897.5|1891.5|1897.5|1891.5|1894.5|1888.5|35
1586182800000|2020-04-06 14:20:00|1897.8|1891.8|1895.5|1889.5|1897.8|1891.8|1892.3|1886.3|38
1586183100000|2020-04-06 14:25:00|1895|1889|1902.8|1896.8|1908.3|1902.3|1894|1888|67
1586183400000|2020-04-06 14:30:00|1903.1|1897.1|1907.3|1901.3|1907.3|1901.3|1899.6|1893.6|64
1586183700000|2020-04-06 14:35:00|1907.8|1901.8|1904.4|1898.4|1908.4|1902.4|1904.1|1898.1|37
1586184000000|2020-04-06 14:40:00|1904.1|1898.1|1902.1|1896.1|1904.6|1898.6|1900.9|1894.9|52
1586184300000|2020-04-06 14:45:00|1902.4|1896.4|1903|1897|1904|1898|1902.1|1896.1|62
1586184600000|2020-04-06 14:50:00|1903.1|1897.1|1905.8|1899.8|1906.6|1900.6|1902.5|1896.5|52
1586184900000|2020-04-06 14:55:00|1905.9|1899.9|1907.4|1901.4|1909.5|1903.5|1904|1898|175
1586185200000|2020-04-06 15:00:00|1907.6|1901.6|1906.4|1900.4|1907.6|1901.6|1903.6|1897.6|52
1586185500000|2020-04-06 15:05:00|1905.6|1899.6|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|23
1586185800000|2020-04-06 15:10:00|1906.9|1900.9|1906.1|1900.1|1907.1|1901.1|1905.5|1899.5|21
1586186100000|2020-04-06 15:15:00|1906.4|1900.4|1901.8|1895.8|1906.4|1900.4|1901.8|1895.8|24
1586186400000|2020-04-06 15:20:00|1901.5|1895.5|1896.6|1890.6|1903.3|1897.3|1896.1|1890.1|60
1586186700000|2020-04-06 15:25:00|1896.9|1890.9|1894.3|1888.3|1897.1|1891.1|1893.4|1887.4|36
1586187000000|2020-04-06 15:30:00|1894.1|1888.1|1896.8|1890.8|1897.3|1891.3|1894.1|1888.1|15
1586187300000|2020-04-06 15:35:00|1897.4|1891.4|1898.9|1892.9|1900.6|1894.6|1897.3|1891.3|20
1586187600000|2020-04-06 15:40:00|1899.6|1893.6|1902.6|1896.6|1903.6|1897.6|1899.6|1893.6|47
1586187900000|2020-04-06 15:45:00|1902.4|1896.4|1902.9|1896.9|1903.6|1897.6|1900.8|1894.8|46
1586188200000|2020-04-06 15:50:00|1902.6|1896.6|1902.9|1896.9|1903.8|1897.8|1902.1|1896.1|18
1586188500000|2020-04-06 15:55:00|1903.4|1897.4|1903.1|1897.1|1903.5|1897.5|1901.6|1895.6|13
1586188800000|2020-04-06 16:00:00|1902.9|1896.9|1903.4|1897.4|1903.4|1897.4|1902.4|1896.4|8
1586189100000|2020-04-06 16:05:00|1902.5|1896.5|1901.4|1895.4|1902.5|1896.5|1901.4|1895.4|3
1586189400000|2020-04-06 16:10:00|1901.1|1895.1|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|17
1586189700000|2020-04-06 16:15:00|1900.9|1894.9|1897.9|1891.9|1901.1|1895.1|1897.9|1891.9|11
1586190000000|2020-04-06 16:20:00|1898.1|1892.1|1896.5|1890.5|1900.1|1894.1|1896.5|1890.5|15
1586190300000|2020-04-06 16:25:00|1897.3|1891.3|1897.3|1891.3|1898|1892|1897|1891|8
1586190600000|2020-04-06 16:30:00|1898.6|1892.6|1898.6|1892.6|1898.8|1892.8|1897.8|1891.8|11
1586190900000|2020-04-06 16:35:00|1898.1|1892.1|1898.6|1892.6|1900.1|1894.1|1897.9|1891.9|13
1586191200000|2020-04-06 16:40:00|1897.6|1891.6|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|4
1586191500000|2020-04-06 16:45:00|1897.3|1891.3|1898.9|1892.9|1898.9|1892.9|1896.9|1890.9|7
1586191800000|2020-04-06 16:50:00|1898.4|1892.4|1896.1|1890.1|1899.4|1893.4|1895.9|1889.9|12
1586192100000|2020-04-06 16:55:00|1896.6|1890.6|1895.5|1889.5|1896.6|1890.6|1894.9|1888.9|16
1586217600000|2020-04-07 00:00:00|1908.4|1902.4|1908.1|1902.1|1909.4|1903.4|1908.1|1902.1|7
1586217900000|2020-04-07 00:05:00|1908.4|1902.4|1908.6|1902.6|1909.3|1903.3|1908.1|1902.1|22
1586218200000|2020-04-07 00:10:00|1908.8|1902.8|1909.4|1903.4|1909.4|1903.4|1908.6|1902.6|20
1586218500000|2020-04-07 00:15:00|1909.3|1903.3|1909.1|1903.1|1910.1|1904.1|1908.9|1902.9|12
1586218800000|2020-04-07 00:20:00|1909.4|1903.4|1913.1|1907.1|1914.1|1908.1|1908.9|1902.9|47
1586219100000|2020-04-07 00:25:00|1914|1908|1911.4|1905.4|1915|1909|1911.4|1905.4|36
1586219400000|2020-04-07 00:30:00|1911.6|1905.6|1914.4|1908.4|1914.4|1908.4|1911.6|1905.6|40
1586219700000|2020-04-07 00:35:00|1914|1908|1911.9|1905.9|1914.3|1908.3|1911.8|1905.8|32
1586220000000|2020-04-07 00:40:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1586220300000|2020-04-07 00:45:00|1912.4|1906.4|1914.4|1908.4|1915.4|1909.4|1911.6|1905.6|12
1586220600000|2020-04-07 00:50:00|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1586220900000|2020-04-07 00:55:00|1914.9|1908.9|1914.4|1908.4|1915.6|1909.6|1914.4|1908.4|14
1586221200000|2020-04-07 01:00:00|1914.1|1908.1|1924.9|1918.9|1925.9|1919.9|1912.6|1906.6|229
1586221500000|2020-04-07 01:05:00|1925.1|1919.1|1926.4|1920.4|1927.8|1921.8|1922.9|1916.9|87
1586221800000|2020-04-07 01:10:00|1927.1|1921.1|1937.6|1931.6|1938.9|1932.9|1925.6|1919.6|164
1586222100000|2020-04-07 01:15:00|1937.5|1931.5|1937.9|1931.9|1938.6|1932.6|1933.6|1927.6|154
1586222400000|2020-04-07 01:20:00|1938.1|1932.1|1934.8|1928.8|1939.1|1933.1|1934.8|1928.8|101
1586222700000|2020-04-07 01:25:00|1934.5|1928.5|1935.1|1929.1|1937.1|1931.1|1932.8|1926.8|62
1586223000000|2020-04-07 01:30:00|1935|1929|1931.9|1925.9|1935|1929|1931|1925|85
1586223300000|2020-04-07 01:35:00|1932.1|1926.1|1932.6|1926.6|1934.6|1928.6|1932.1|1926.1|131
1586223600000|2020-04-07 01:40:00|1933.1|1927.1|1934|1928|1934.1|1928.1|1932.4|1926.4|21
1586223900000|2020-04-07 01:45:00|1933.8|1927.8|1933.3|1927.3|1933.8|1927.8|1932.4|1926.4|42
1586224200000|2020-04-07 01:50:00|1933.5|1927.5|1934.5|1928.5|1935.8|1929.8|1932.8|1926.8|54
1586224500000|2020-04-07 01:55:00|1934.3|1928.3|1930.6|1924.6|1934.3|1928.3|1930.6|1924.6|38
1586224800000|2020-04-07 02:00:00|1930.9|1924.9|1934.1|1928.1|1934.1|1928.1|1930.9|1924.9|24
1586225100000|2020-04-07 02:05:00|1933.9|1927.9|1930|1924|1933.9|1927.9|1930|1924|38
1586225400000|2020-04-07 02:10:00|1929.8|1923.8|1930.5|1924.5|1931.9|1925.9|1929.8|1923.8|91
1586225700000|2020-04-07 02:15:00|1930.8|1924.8|1930.5|1924.5|1930.8|1924.8|1930.5|1924.5|2
1586226000000|2020-04-07 02:20:00|1930.8|1924.8|1931.6|1925.6|1931.8|1925.8|1930.8|1924.8|8
1586226300000|2020-04-07 02:25:00|1931.5|1925.5|1931.6|1925.6|1932.6|1926.6|1930.6|1924.6|12
1586226600000|2020-04-07 02:30:00|1931.4|1925.4|1930|1924|1933.6|1927.6|1928.8|1922.8|24
1586226900000|2020-04-07 02:35:00|1929.8|1923.8|1933.3|1927.3|1933.6|1927.6|1929.8|1923.8|45
1586227200000|2020-04-07 02:40:00|1933|1927|1933.8|1927.8|1934.1|1928.1|1931.5|1925.5|41
1586227500000|2020-04-07 02:45:00|1932.4|1926.4|1931.5|1925.5|1933.9|1927.9|1930.6|1924.6|24
1586227800000|2020-04-07 02:50:00|1931.9|1925.9|1933.4|1927.4|1933.4|1927.4|1931|1925|34
1586228100000|2020-04-07 02:55:00|1933.6|1927.6|1933.4|1927.4|1933.9|1927.9|1932.9|1926.9|9
1586228400000|2020-04-07 03:00:00|1933.1|1927.1|1933.3|1927.3|1933.4|1927.4|1931.8|1925.8|10
1586228700000|2020-04-07 03:05:00|1932.3|1926.3|1932.3|1926.3|1932.9|1926.9|1931.4|1925.4|50
1586229000000|2020-04-07 03:10:00|1932.5|1926.5|1933.4|1927.4|1937|1931|1931.4|1925.4|52
1586229300000|2020-04-07 03:15:00|1933.3|1927.3|1932|1926|1933.9|1927.9|1931.9|1925.9|25
1586229600000|2020-04-07 03:20:00|1931.9|1925.9|1931|1925|1931.9|1925.9|1930.4|1924.4|10
1586229900000|2020-04-07 03:25:00|1930.9|1924.9|1931.1|1925.1|1931.4|1925.4|1930.8|1924.8|10
1586230200000|2020-04-07 03:30:00|1930.8|1924.8|1929.5|1923.5|1930.9|1924.9|1929|1923|12
1586230500000|2020-04-07 03:35:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|3
1586230800000|2020-04-07 03:40:00|1929.5|1923.5|1929.8|1923.8|1930|1924|1929.5|1923.5|3
1586231100000|2020-04-07 03:45:00|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.5|1923.5|5
1586231700000|2020-04-07 03:55:00|1929.4|1923.4|1930.3|1924.3|1930.3|1924.3|1929.4|1923.4|2
1586232000000|2020-04-07 04:00:00|1928.9|1922.9|1929.5|1923.5|1929.5|1923.5|1928.9|1922.9|2
1586232600000|2020-04-07 04:10:00|1930.1|1924.1|1930.5|1924.5|1930.9|1924.9|1930.1|1924.1|8
1586232900000|2020-04-07 04:15:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|3
1586233200000|2020-04-07 04:20:00|1930|1924|1929.3|1923.3|1931.9|1925.9|1929.3|1923.3|12
1586233500000|2020-04-07 04:25:00|1930|1924|1929.8|1923.8|1930|1924|1929.8|1923.8|2
1586234400000|2020-04-07 04:40:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1586234700000|2020-04-07 04:45:00|1930.3|1924.3|1930.8|1924.8|1930.8|1924.8|1930.3|1924.3|2
1586235300000|2020-04-07 04:55:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|3
1586235600000|2020-04-07 05:00:00|1930.3|1924.3|1929.3|1923.3|1930.3|1924.3|1929|1923|6
1586235900000|2020-04-07 05:05:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1586236500000|2020-04-07 05:15:00|1929.8|1923.8|1930|1924|1930.5|1924.5|1929.8|1923.8|4
1586237100000|2020-04-07 05:25:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1928.8|1922.8|5
1586237400000|2020-04-07 05:30:00|1929|1923|1932.1|1926.1|1932.1|1926.1|1929|1923|22
1586237700000|2020-04-07 05:35:00|1932.6|1926.6|1934.4|1928.4|1937.4|1931.4|1932.1|1926.1|62
1586238000000|2020-04-07 05:40:00|1934.6|1928.6|1936.9|1930.9|1937.1|1931.1|1934.5|1928.5|37
1586238300000|2020-04-07 05:45:00|1936.8|1930.8|1939|1933|1939|1933|1935.8|1929.8|29
1586238600000|2020-04-07 05:50:00|1938.8|1932.8|1938.6|1932.6|1938.8|1932.8|1936.3|1930.3|37
1586238900000|2020-04-07 05:55:00|1938.4|1932.4|1934|1928|1938.4|1932.4|1933.9|1927.9|50
1586239200000|2020-04-07 06:00:00|1934.5|1928.5|1934.6|1928.6|1936.8|1930.8|1934.5|1928.5|35
1586239500000|2020-04-07 06:05:00|1934.9|1928.9|1936.4|1930.4|1937.3|1931.3|1933.9|1927.9|87
1586239800000|2020-04-07 06:10:00|1936.6|1930.6|1936.3|1930.3|1937.9|1931.9|1935.8|1929.8|31
1586240100000|2020-04-07 06:15:00|1935.4|1929.4|1935.5|1929.5|1937.1|1931.1|1934.4|1928.4|40
1586240400000|2020-04-07 06:20:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.1|1929.1|8
1586240700000|2020-04-07 06:25:00|1935.4|1929.4|1933.9|1927.9|1935.4|1929.4|1933.8|1927.8|32
1586241000000|2020-04-07 06:30:00|1934.1|1928.1|1931.1|1925.1|1934.5|1928.5|1930.8|1924.8|79
1586241300000|2020-04-07 06:35:00|1931.4|1925.4|1931|1925|1932.1|1926.1|1930.8|1924.8|40
1586241600000|2020-04-07 06:40:00|1931.1|1925.1|1934.1|1928.1|1935.4|1929.4|1931.1|1925.1|38
1586241900000|2020-04-07 06:45:00|1934.4|1928.4|1933.9|1927.9|1935.6|1929.6|1932.6|1926.6|39
1586242200000|2020-04-07 06:50:00|1934.1|1928.1|1936.6|1930.6|1937.9|1931.9|1933.5|1927.5|53
1586242500000|2020-04-07 06:55:00|1936.4|1930.4|1934.8|1928.8|1937.6|1931.6|1934.3|1928.3|52
1586242800000|2020-04-07 07:00:00|1935|1929|1938.4|1932.4|1939.5|1933.5|1935|1929|47
1586243100000|2020-04-07 07:05:00|1938.6|1932.6|1940.6|1934.6|1940.6|1934.6|1937.9|1931.9|42
1586243400000|2020-04-07 07:10:00|1940.9|1934.9|1940.6|1934.6|1942.6|1936.6|1939.6|1933.6|43
1586243700000|2020-04-07 07:15:00|1940|1934|1944.4|1938.4|1945.6|1939.6|1939.4|1933.4|56
1586244000000|2020-04-07 07:20:00|1944.6|1938.6|1943.4|1937.4|1947.9|1941.9|1943.3|1937.3|62
1586244300000|2020-04-07 07:25:00|1942.8|1936.8|1940.3|1934.3|1942.8|1936.8|1937.9|1931.9|54
1586244600000|2020-04-07 07:30:00|1940.5|1934.5|1940.3|1934.3|1942|1936|1939.1|1933.1|44
1586244900000|2020-04-07 07:35:00|1940.8|1934.8|1941.6|1935.6|1941.8|1935.8|1940.8|1934.8|12
1586245200000|2020-04-07 07:40:00|1941.1|1935.1|1939|1933|1941.6|1935.6|1939|1933|18
1586245500000|2020-04-07 07:45:00|1939.3|1933.3|1941.5|1935.5|1942.4|1936.4|1939.3|1933.3|26
1586245800000|2020-04-07 07:50:00|1941.9|1935.9|1938.8|1932.8|1942.1|1936.1|1938.8|1932.8|14
1586246100000|2020-04-07 07:55:00|1939|1933|1939.5|1933.5|1940|1934|1937.5|1931.5|18
1586246400000|2020-04-07 08:00:00|1939.8|1933.8|1939.3|1933.3|1940|1934|1933.6|1927.6|47
1586246700000|2020-04-07 08:05:00|1939.1|1933.1|1941.6|1935.6|1945.3|1939.3|1938.1|1932.1|47
1586247000000|2020-04-07 08:10:00|1941.8|1935.8|1941.8|1935.8|1944.1|1938.1|1941.1|1935.1|45
1586247300000|2020-04-07 08:15:00|1941.9|1935.9|1942|1936|1942.8|1936.8|1941.3|1935.3|20
1586247600000|2020-04-07 08:20:00|1941.8|1935.8|1945.4|1939.4|1946.1|1940.1|1941.8|1935.8|34
1586247900000|2020-04-07 08:25:00|1945.6|1939.6|1947.1|1941.1|1948.1|1942.1|1945.6|1939.6|30
1586248200000|2020-04-07 08:30:00|1947.4|1941.4|1946.6|1940.6|1947.6|1941.6|1946|1940|24
1586248500000|2020-04-07 08:35:00|1946.1|1940.1|1944.3|1938.3|1946.1|1940.1|1943.9|1937.9|25
1586248800000|2020-04-07 08:40:00|1943.6|1937.6|1944.1|1938.1|1944.1|1938.1|1941.9|1935.9|20
1586249100000|2020-04-07 08:45:00|1944.3|1938.3|1948.9|1942.9|1949.1|1943.1|1943.1|1937.1|48
1586249400000|2020-04-07 08:50:00|1948.6|1942.6|1949.4|1943.4|1949.8|1943.8|1947.3|1941.3|51
1586249700000|2020-04-07 08:55:00|1949.6|1943.6|1951.4|1945.4|1951.6|1945.6|1949.1|1943.1|25
1586250000000|2020-04-07 09:00:00|1952.1|1946.1|1950.4|1944.4|1953.8|1947.8|1950.1|1944.1|38
1586250300000|2020-04-07 09:05:00|1950.1|1944.1|1952.5|1946.5|1953.1|1947.1|1949.9|1943.9|31
1586250600000|2020-04-07 09:10:00|1952.4|1946.4|1950.1|1944.1|1953.1|1947.1|1950.1|1944.1|25
1586250900000|2020-04-07 09:15:00|1950.4|1944.4|1953.4|1947.4|1953.4|1947.4|1950.4|1944.4|18
1586251200000|2020-04-07 09:20:00|1953.1|1947.1|1954.9|1948.9|1955.1|1949.1|1953.1|1947.1|30
1586251500000|2020-04-07 09:25:00|1955.1|1949.1|1953.9|1947.9|1955.8|1949.8|1953.8|1947.8|25
1586251800000|2020-04-07 09:30:00|1954.1|1948.1|1954.6|1948.6|1955.4|1949.4|1953.6|1947.6|33
1586252100000|2020-04-07 09:35:00|1953.9|1947.9|1955.1|1949.1|1955.1|1949.1|1953.9|1947.9|9
1586252400000|2020-04-07 09:40:00|1954.6|1948.6|1953.5|1947.5|1955.9|1949.9|1953.5|1947.5|18
1586252700000|2020-04-07 09:45:00|1953.4|1947.4|1954.4|1948.4|1954.4|1948.4|1949.9|1943.9|41
1586253000000|2020-04-07 09:50:00|1954.3|1948.3|1951.5|1945.5|1954.3|1948.3|1951.5|1945.5|37
1586253300000|2020-04-07 09:55:00|1951.3|1945.3|1951.9|1945.9|1953.1|1947.1|1950.6|1944.6|29
1586253600000|2020-04-07 10:00:00|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1948.4|1942.4|23
1586253900000|2020-04-07 10:05:00|1950.9|1944.9|1950.4|1944.4|1950.9|1944.9|1950|1944|9
1586254200000|2020-04-07 10:10:00|1950.6|1944.6|1951.4|1945.4|1951.4|1945.4|1950.4|1944.4|5
1586254500000|2020-04-07 10:15:00|1951.6|1945.6|1952.5|1946.5|1952.6|1946.6|1951.6|1945.6|6
1586254800000|2020-04-07 10:20:00|1952.6|1946.6|1952.4|1946.4|1954.1|1948.1|1952.3|1946.3|13
1586255100000|2020-04-07 10:25:00|1952.9|1946.9|1952.4|1946.4|1953.9|1947.9|1952.1|1946.1|10
1586255400000|2020-04-07 10:30:00|1951.6|1945.6|1947.6|1941.6|1951.9|1945.9|1947.6|1941.6|36
1586255700000|2020-04-07 10:35:00|1947.4|1941.4|1946.9|1940.9|1947.6|1941.6|1946.6|1940.6|11
1586256000000|2020-04-07 10:40:00|1946.6|1940.6|1943.8|1937.8|1946.9|1940.9|1943.8|1937.8|21
1586256300000|2020-04-07 10:45:00|1943.9|1937.9|1941.6|1935.6|1945.6|1939.6|1941.4|1935.4|35
1586256600000|2020-04-07 10:50:00|1941.9|1935.9|1940.1|1934.1|1941.9|1935.9|1939.6|1933.6|31
1586256900000|2020-04-07 10:55:00|1940.4|1934.4|1941.4|1935.4|1941.9|1935.9|1938.1|1932.1|24
1586257200000|2020-04-07 11:00:00|1940.9|1934.9|1939.3|1933.3|1940.9|1934.9|1938.8|1932.8|22
1586257500000|2020-04-07 11:05:00|1939|1933|1938.9|1932.9|1939.6|1933.6|1937.8|1931.8|23
1586257800000|2020-04-07 11:10:00|1938.3|1932.3|1939.5|1933.5|1941.9|1935.9|1937.8|1931.8|26
1586258100000|2020-04-07 11:15:00|1939.8|1933.8|1938.4|1932.4|1940.3|1934.3|1938.1|1932.1|14
1586258400000|2020-04-07 11:20:00|1938.6|1932.6|1939.8|1933.8|1940.1|1934.1|1938.5|1932.5|17
1586258700000|2020-04-07 11:25:00|1940.4|1934.4|1939|1933|1941.9|1935.9|1938.5|1932.5|32
1586259000000|2020-04-07 11:30:00|1938.8|1932.8|1942|1936|1942.3|1936.3|1938.8|1932.8|22
1586259300000|2020-04-07 11:35:00|1942.3|1936.3|1944.5|1938.5|1945.1|1939.1|1942|1936|27
1586259600000|2020-04-07 11:40:00|1943.8|1937.8|1940.8|1934.8|1943.8|1937.8|1937.6|1931.6|41
1586259900000|2020-04-07 11:45:00|1940.9|1934.9|1942.3|1936.3|1944.3|1938.3|1940.3|1934.3|33
1586260200000|2020-04-07 11:50:00|1942.4|1936.4|1945.4|1939.4|1945.6|1939.6|1940.1|1934.1|77
1586260500000|2020-04-07 11:55:00|1945.6|1939.6|1949.4|1943.4|1950.4|1944.4|1945.6|1939.6|52
1586260800000|2020-04-07 12:00:00|1949.5|1943.5|1945.1|1939.1|1950.6|1944.6|1945.1|1939.1|42
1586261100000|2020-04-07 12:05:00|1945.4|1939.4|1946.4|1940.4|1947.5|1941.5|1941.4|1935.4|38
1586261400000|2020-04-07 12:10:00|1946.6|1940.6|1941.3|1935.3|1947.6|1941.6|1941.3|1935.3|57
1586261700000|2020-04-07 12:15:00|1941.5|1935.5|1943|1937|1944.9|1938.9|1941.5|1935.5|24
1586262000000|2020-04-07 12:20:00|1944.1|1938.1|1945.1|1939.1|1947.8|1941.8|1943.9|1937.9|48
1586262300000|2020-04-07 12:25:00|1945.9|1939.9|1943.6|1937.6|1946.8|1940.8|1943.3|1937.3|49
1586262600000|2020-04-07 12:30:00|1943.4|1937.4|1940.9|1934.9|1943.4|1937.4|1939.9|1933.9|20
1586262900000|2020-04-07 12:35:00|1941.5|1935.5|1942.8|1936.8|1942.9|1936.9|1940.1|1934.1|21
1586263200000|2020-04-07 12:40:00|1943.3|1937.3|1947|1941|1947|1941|1943.3|1937.3|23
1586263500000|2020-04-07 12:45:00|1947.3|1941.3|1948.8|1942.8|1948.8|1942.8|1946.8|1940.8|20
1586263800000|2020-04-07 12:50:00|1948.5|1942.5|1945.3|1939.3|1948.8|1942.8|1944.6|1938.6|43
1586264100000|2020-04-07 12:55:00|1944.4|1938.4|1945.9|1939.9|1946.8|1940.8|1944.4|1938.4|27
1586264400000|2020-04-07 13:00:00|1946|1940|1947.8|1941.8|1948.8|1942.8|1945.9|1939.9|35
1586264700000|2020-04-07 13:05:00|1948|1942|1952.5|1946.5|1953.3|1947.3|1947.8|1941.8|23
1586265000000|2020-04-07 13:10:00|1952|1946|1952.3|1946.3|1952.8|1946.8|1950.8|1944.8|32
1586265300000|2020-04-07 13:15:00|1951.9|1945.9|1946.1|1940.1|1952.3|1946.3|1945.9|1939.9|47
1586265600000|2020-04-07 13:20:00|1945.9|1939.9|1945.4|1939.4|1946.5|1940.5|1942.6|1936.6|24
1586265900000|2020-04-07 13:25:00|1945.8|1939.8|1942.5|1936.5|1947|1941|1942.4|1936.4|17
1586266200000|2020-04-07 13:30:00|1942.3|1936.3|1942|1936|1944.3|1938.3|1941.4|1935.4|33
1586266500000|2020-04-07 13:35:00|1942.3|1936.3|1937.8|1931.8|1942.8|1936.8|1937.5|1931.5|44
1586266800000|2020-04-07 13:40:00|1936.8|1930.8|1940.3|1934.3|1941.6|1935.6|1936.5|1930.5|22
1586267100000|2020-04-07 13:45:00|1940.9|1934.9|1940.6|1934.6|1941.8|1935.8|1940|1934|16
1586267400000|2020-04-07 13:50:00|1941.5|1935.5|1944.5|1938.5|1946.3|1940.3|1941.3|1935.3|34
1586267700000|2020-04-07 13:55:00|1944.3|1938.3|1945.8|1939.8|1946.6|1940.6|1944.3|1938.3|21
1586268000000|2020-04-07 14:00:00|1945.5|1939.5|1941.8|1935.8|1946.5|1940.5|1941.8|1935.8|25
1586268300000|2020-04-07 14:05:00|1942|1936|1937.8|1931.8|1942.8|1936.8|1937.8|1931.8|43
1586268600000|2020-04-07 14:10:00|1938|1932|1940.4|1934.4|1941.6|1935.6|1938|1932|22
1586268900000|2020-04-07 14:15:00|1940.6|1934.6|1941.3|1935.3|1941.6|1935.6|1939.3|1933.3|46
1586269200000|2020-04-07 14:20:00|1941.5|1935.5|1940|1934|1942.5|1936.5|1939.3|1933.3|51
1586269500000|2020-04-07 14:25:00|1939.3|1933.3|1937.3|1931.3|1939.3|1933.3|1937|1931|26
1586269800000|2020-04-07 14:30:00|1937.5|1931.5|1937.3|1931.3|1937.8|1931.8|1936.8|1930.8|29
1586270100000|2020-04-07 14:35:00|1937|1931|1936.6|1930.6|1937.3|1931.3|1935.8|1929.8|29
1586270400000|2020-04-07 14:40:00|1936.8|1930.8|1933.6|1927.6|1937|1931|1931.3|1925.3|53
1586270700000|2020-04-07 14:45:00|1933.9|1927.9|1932.5|1926.5|1934.5|1928.5|1932.5|1926.5|48
1586271000000|2020-04-07 14:50:00|1932.8|1926.8|1932.3|1926.3|1934.6|1928.6|1932|1926|39
1586271300000|2020-04-07 14:55:00|1932.1|1926.1|1927.3|1921.3|1932.4|1926.4|1926|1920|206
1586271600000|2020-04-07 15:00:00|1927.5|1921.5|1930.3|1924.3|1930.3|1924.3|1926.3|1920.3|53
1586271900000|2020-04-07 15:05:00|1930.4|1924.4|1934.5|1928.5|1935.3|1929.3|1930.4|1924.4|37
1586272200000|2020-04-07 15:10:00|1934.8|1928.8|1934.6|1928.6|1935.3|1929.3|1933.5|1927.5|15
1586272500000|2020-04-07 15:15:00|1934.9|1928.9|1935.9|1929.9|1938.4|1932.4|1934.6|1928.6|75
1586272800000|2020-04-07 15:20:00|1936.4|1930.4|1937|1931|1938.3|1932.3|1936.1|1930.1|40
1586273100000|2020-04-07 15:25:00|1937.3|1931.3|1934.8|1928.8|1937.9|1931.9|1934.3|1928.3|48
1586273400000|2020-04-07 15:30:00|1934.4|1928.4|1930.8|1924.8|1936.4|1930.4|1930.4|1924.4|37
1586273700000|2020-04-07 15:35:00|1931|1925|1931.4|1925.4|1933|1927|1929.9|1923.9|35
1586274000000|2020-04-07 15:40:00|1931.1|1925.1|1928.1|1922.1|1931.1|1925.1|1926.4|1920.4|39
1586274300000|2020-04-07 15:45:00|1929.3|1923.3|1930.6|1924.6|1931.5|1925.5|1929.3|1923.3|41
1586274600000|2020-04-07 15:50:00|1931|1925|1930.9|1924.9|1931.1|1925.1|1929.9|1923.9|16
1586274900000|2020-04-07 15:55:00|1930.6|1924.6|1932.9|1926.9|1933.3|1927.3|1929.9|1923.9|27
1586275500000|2020-04-07 16:05:00|1932.6|1926.6|1933.5|1927.5|1933.6|1927.6|1932.1|1926.1|9
1586275800000|2020-04-07 16:10:00|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1931.9|1925.9|19
1586276100000|2020-04-07 16:15:00|1932.8|1926.8|1933.1|1927.1|1933.1|1927.1|1932.6|1926.6|6
1586276400000|2020-04-07 16:20:00|1932.9|1926.9|1931.9|1925.9|1932.9|1926.9|1931.9|1925.9|3
1586276700000|2020-04-07 16:25:00|1931.6|1925.6|1930.6|1924.6|1932.1|1926.1|1930.4|1924.4|9
1586277000000|2020-04-07 16:30:00|1930.9|1924.9|1930.4|1924.4|1932.3|1926.3|1930.4|1924.4|10
1586277300000|2020-04-07 16:35:00|1930.6|1924.6|1933.8|1927.8|1933.8|1927.8|1930.1|1924.1|9
1586277600000|2020-04-07 16:40:00|1934|1928|1933.6|1927.6|1934|1928|1933.5|1927.5|7
1586277900000|2020-04-07 16:45:00|1933.8|1927.8|1933.6|1927.6|1933.8|1927.8|1933.6|1927.6|2
1586278200000|2020-04-07 16:50:00|1932.6|1926.6|1931.9|1925.9|1932.6|1926.6|1931.9|1925.9|6
1586278500000|2020-04-07 16:55:00|1931.6|1925.6|1930.9|1924.9|1931.6|1925.6|1929.9|1923.9|8
1586304000000|2020-04-08 00:00:00|1921.6|1915.6|1924.6|1918.6|1924.6|1918.6|1920.8|1914.8|23
1586304300000|2020-04-08 00:05:00|1924.4|1918.4|1925.1|1919.1|1927.1|1921.1|1924.4|1918.4|14
1586304600000|2020-04-08 00:10:00|1926.3|1920.3|1924.4|1918.4|1926.3|1920.3|1924.3|1918.3|10
1586304900000|2020-04-08 00:15:00|1924.6|1918.6|1922.1|1916.1|1924.6|1918.6|1922.1|1916.1|9
1586305200000|2020-04-08 00:20:00|1922|1916|1921.3|1915.3|1922|1916|1921.3|1915.3|14
1586305500000|2020-04-08 00:25:00|1921|1915|1921.6|1915.6|1921.6|1915.6|1919.1|1913.1|14
1586305800000|2020-04-08 00:30:00|1921.1|1915.1|1919.6|1913.6|1921.1|1915.1|1919.1|1913.1|28
1586306100000|2020-04-08 00:35:00|1919.5|1913.5|1919.8|1913.8|1920|1914|1917.6|1911.6|17
1586306400000|2020-04-08 00:40:00|1919.5|1913.5|1919.4|1913.4|1919.5|1913.5|1918.6|1912.6|8
1586306700000|2020-04-08 00:45:00|1919.5|1913.5|1922.6|1916.6|1923.5|1917.5|1919.5|1913.5|14
1586307000000|2020-04-08 00:50:00|1923.1|1917.1|1925.1|1919.1|1925.1|1919.1|1923.1|1917.1|6
1586307300000|2020-04-08 00:55:00|1924.6|1918.6|1921.1|1915.1|1924.6|1918.6|1921.1|1915.1|16
1586307600000|2020-04-08 01:00:00|1921.8|1915.8|1919.4|1913.4|1923.4|1917.4|1918.1|1912.1|157
1586307900000|2020-04-08 01:05:00|1919.1|1913.1|1922.4|1916.4|1922.4|1916.4|1919.1|1913.1|26
1586308200000|2020-04-08 01:10:00|1922.6|1916.6|1922.4|1916.4|1924.6|1918.6|1922.1|1916.1|71
1586308500000|2020-04-08 01:15:00|1923.3|1917.3|1924|1918|1924.6|1918.6|1923.3|1917.3|34
1586308800000|2020-04-08 01:20:00|1924.1|1918.1|1924|1918|1925.4|1919.4|1923.4|1917.4|43
1586309100000|2020-04-08 01:25:00|1924.4|1918.4|1923.4|1917.4|1925.1|1919.1|1923.4|1917.4|28
1586309400000|2020-04-08 01:30:00|1923.6|1917.6|1920.6|1914.6|1924|1918|1920|1914|37
1586309700000|2020-04-08 01:35:00|1920.9|1914.9|1920.4|1914.4|1921.6|1915.6|1920.4|1914.4|13
1586310000000|2020-04-08 01:40:00|1920.1|1914.1|1920.3|1914.3|1920.3|1914.3|1919.4|1913.4|5
1586310300000|2020-04-08 01:45:00|1920|1914|1918.4|1912.4|1920.3|1914.3|1918.1|1912.1|47
1586310600000|2020-04-08 01:50:00|1919.8|1913.8|1917.9|1911.9|1919.8|1913.8|1917|1911|40
1586310900000|2020-04-08 01:55:00|1917.6|1911.6|1918.5|1912.5|1918.5|1912.5|1916.9|1910.9|19
1586311200000|2020-04-08 02:00:00|1918.6|1912.6|1918.1|1912.1|1919.5|1913.5|1917.6|1911.6|28
1586311500000|2020-04-08 02:05:00|1917.9|1911.9|1917.9|1911.9|1918.4|1912.4|1917.4|1911.4|15
1586311800000|2020-04-08 02:10:00|1917.6|1911.6|1918.6|1912.6|1919.9|1913.9|1917.6|1911.6|22
1586312100000|2020-04-08 02:15:00|1918.4|1912.4|1916.9|1910.9|1918.5|1912.5|1916.9|1910.9|12
1586312400000|2020-04-08 02:20:00|1917.1|1911.1|1918.6|1912.6|1918.6|1912.6|1916.9|1910.9|11
1586312700000|2020-04-08 02:25:00|1919.4|1913.4|1918.5|1912.5|1919.4|1913.4|1918.5|1912.5|8
1586313000000|2020-04-08 02:30:00|1918.4|1912.4|1918.3|1912.3|1918.5|1912.5|1917.4|1911.4|23
1586313300000|2020-04-08 02:35:00|1918|1912|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|30
1586313600000|2020-04-08 02:40:00|1918.4|1912.4|1918.6|1912.6|1919.9|1913.9|1917.9|1911.9|17
1586313900000|2020-04-08 02:45:00|1918.9|1912.9|1918.4|1912.4|1918.9|1912.9|1916.9|1910.9|31
1586314200000|2020-04-08 02:50:00|1918.1|1912.1|1918.4|1912.4|1918.9|1912.9|1917.9|1911.9|24
1586314500000|2020-04-08 02:55:00|1918.6|1912.6|1918.6|1912.6|1919.5|1913.5|1918.4|1912.4|17
1586314800000|2020-04-08 03:00:00|1919.3|1913.3|1918.6|1912.6|1919.3|1913.3|1918.1|1912.1|14
1586315100000|2020-04-08 03:05:00|1918.9|1912.9|1920.8|1914.8|1921.3|1915.3|1918.6|1912.6|17
1586315400000|2020-04-08 03:10:00|1921|1915|1920.1|1914.1|1921|1915|1919.4|1913.4|27
1586315700000|2020-04-08 03:15:00|1919.9|1913.9|1921.3|1915.3|1921.3|1915.3|1919.6|1913.6|22
1586316000000|2020-04-08 03:20:00|1920.9|1914.9|1922|1916|1922.3|1916.3|1920.6|1914.6|73
1586316300000|2020-04-08 03:25:00|1922.3|1916.3|1923.9|1917.9|1925.1|1919.1|1921.8|1915.8|65
1586316600000|2020-04-08 03:30:00|1924|1918|1923.4|1917.4|1924|1918|1923.3|1917.3|9
1586316900000|2020-04-08 03:35:00|1923.3|1917.3|1922.3|1916.3|1923.3|1917.3|1922|1916|9
1586317200000|2020-04-08 03:40:00|1922.5|1916.5|1922.6|1916.6|1922.9|1916.9|1922.5|1916.5|6
1586317500000|2020-04-08 03:45:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1586317800000|2020-04-08 03:50:00|1922.1|1916.1|1922.5|1916.5|1922.5|1916.5|1921.9|1915.9|4
1586319000000|2020-04-08 04:10:00|1922.8|1916.8|1924.6|1918.6|1924.6|1918.6|1922.8|1916.8|5
1586319300000|2020-04-08 04:15:00|1924.9|1918.9|1925.3|1919.3|1925.3|1919.3|1924.9|1918.9|2
1586319600000|2020-04-08 04:20:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1586319900000|2020-04-08 04:25:00|1925.9|1919.9|1926.4|1920.4|1926.4|1920.4|1925.9|1919.9|2
1586320200000|2020-04-08 04:30:00|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.6|1919.6|3
1586320800000|2020-04-08 04:40:00|1925.9|1919.9|1927.1|1921.1|1927.1|1921.1|1925.9|1919.9|5
1586321100000|2020-04-08 04:45:00|1927.3|1921.3|1928.3|1922.3|1928.4|1922.4|1927.3|1921.3|8
1586321400000|2020-04-08 04:50:00|1927.9|1921.9|1928.9|1922.9|1928.9|1922.9|1927.9|1921.9|4
1586321700000|2020-04-08 04:55:00|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1586322000000|2020-04-08 05:00:00|1928.9|1922.9|1927.9|1921.9|1928.9|1922.9|1927.9|1921.9|4
1586322300000|2020-04-08 05:05:00|1927.8|1921.8|1926.6|1920.6|1927.8|1921.8|1925.1|1919.1|17
1586322600000|2020-04-08 05:10:00|1926.9|1920.9|1927.9|1921.9|1927.9|1921.9|1926.9|1920.9|4
1586322900000|2020-04-08 05:15:00|1928.6|1922.6|1928.4|1922.4|1928.9|1922.9|1928.4|1922.4|9
1586323200000|2020-04-08 05:20:00|1928.6|1922.6|1928.9|1922.9|1928.9|1922.9|1928.6|1922.6|2
1586323500000|2020-04-08 05:25:00|1928.6|1922.6|1928.1|1922.1|1928.6|1922.6|1928.1|1922.1|5
1586323800000|2020-04-08 05:30:00|1928.4|1922.4|1929.6|1923.6|1931.8|1925.8|1925.6|1919.6|107
1586324100000|2020-04-08 05:35:00|1929.3|1923.3|1928.5|1922.5|1931.5|1925.5|1928.5|1922.5|67
1586324400000|2020-04-08 05:40:00|1928.3|1922.3|1927.4|1921.4|1928.3|1922.3|1924.6|1918.6|45
1586324700000|2020-04-08 05:45:00|1927.1|1921.1|1927.4|1921.4|1927.4|1921.4|1926.6|1920.6|9
1586325000000|2020-04-08 05:50:00|1927.9|1921.9|1929.6|1923.6|1929.9|1923.9|1927.6|1921.6|46
1586325300000|2020-04-08 05:55:00|1929.4|1923.4|1930.9|1924.9|1932.3|1926.3|1929.1|1923.1|42
1586325600000|2020-04-08 06:00:00|1930.6|1924.6|1927.6|1921.6|1930.6|1924.6|1926.6|1920.6|45
1586325900000|2020-04-08 06:05:00|1927.9|1921.9|1927|1921|1928.1|1922.1|1925.3|1919.3|35
1586326200000|2020-04-08 06:10:00|1927.3|1921.3|1927.1|1921.1|1927.9|1921.9|1926.6|1920.6|32
1586326500000|2020-04-08 06:15:00|1926.9|1920.9|1923.6|1917.6|1926.9|1920.9|1921.4|1915.4|49
1586326800000|2020-04-08 06:20:00|1924.1|1918.1|1924.4|1918.4|1924.5|1918.5|1923.4|1917.4|60
1586327100000|2020-04-08 06:25:00|1924|1918|1924|1918|1924.8|1918.8|1923.6|1917.6|16
1586327400000|2020-04-08 06:30:00|1923.9|1917.9|1924.6|1918.6|1925.5|1919.5|1923.3|1917.3|40
1586327700000|2020-04-08 06:35:00|1924.4|1918.4|1921.6|1915.6|1924.4|1918.4|1921.4|1915.4|42
1586328000000|2020-04-08 06:40:00|1921.9|1915.9|1922.1|1916.1|1923.9|1917.9|1921.9|1915.9|20
1586328300000|2020-04-08 06:45:00|1921.9|1915.9|1924.6|1918.6|1924.6|1918.6|1921.9|1915.9|18
1586328600000|2020-04-08 06:50:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1923.6|1917.6|25
1586328900000|2020-04-08 06:55:00|1925.3|1919.3|1921.8|1915.8|1925.3|1919.3|1921.5|1915.5|20
1586329200000|2020-04-08 07:00:00|1921.9|1915.9|1923|1917|1927.9|1921.9|1921.5|1915.5|57
1586329500000|2020-04-08 07:05:00|1922.8|1916.8|1923|1917|1923.3|1917.3|1921|1915|16
1586329800000|2020-04-08 07:10:00|1922.8|1916.8|1921|1915|1922.8|1916.8|1920.3|1914.3|33
1586330100000|2020-04-08 07:15:00|1921.5|1915.5|1919.9|1913.9|1921.5|1915.5|1917.5|1911.5|43
1586330400000|2020-04-08 07:20:00|1920.1|1914.1|1915.1|1909.1|1920.8|1914.8|1914.6|1908.6|38
1586330700000|2020-04-08 07:25:00|1915.4|1909.4|1915.1|1909.1|1916.8|1910.8|1915.1|1909.1|26
1586331000000|2020-04-08 07:30:00|1914.9|1908.9|1910.8|1904.8|1915.3|1909.3|1910.8|1904.8|46
1586331300000|2020-04-08 07:35:00|1910.5|1904.5|1911.8|1905.8|1912.8|1906.8|1910|1904|40
1586331600000|2020-04-08 07:40:00|1912.3|1906.3|1915.8|1909.8|1916.3|1910.3|1912.3|1906.3|24
1586331900000|2020-04-08 07:45:00|1915.6|1909.6|1914|1908|1915.6|1909.6|1914|1908|9
1586332200000|2020-04-08 07:50:00|1913.8|1907.8|1914.5|1908.5|1915.6|1909.6|1912.8|1906.8|18
1586332500000|2020-04-08 07:55:00|1914.3|1908.3|1912.1|1906.1|1914.3|1908.3|1911.1|1905.1|33
1586332800000|2020-04-08 08:00:00|1911.9|1905.9|1901.8|1895.8|1911.9|1905.9|1898.8|1892.8|115
1586333100000|2020-04-08 08:05:00|1901.9|1895.9|1897.1|1891.1|1901.9|1895.9|1894.4|1888.4|95
1586333400000|2020-04-08 08:10:00|1897.6|1891.6|1895.4|1889.4|1898.6|1892.6|1894.6|1888.6|46
1586333700000|2020-04-08 08:15:00|1895.6|1889.6|1898.3|1892.3|1898.3|1892.3|1894.4|1888.4|37
1586334000000|2020-04-08 08:20:00|1898|1892|1898.6|1892.6|1898.9|1892.9|1897.8|1891.8|21
1586334300000|2020-04-08 08:25:00|1898.4|1892.4|1897.8|1891.8|1899.5|1893.5|1897.8|1891.8|19
1586334600000|2020-04-08 08:30:00|1897.6|1891.6|1898|1892|1898|1892|1895|1889|21
1586334900000|2020-04-08 08:35:00|1898.3|1892.3|1898.9|1892.9|1899.3|1893.3|1897.5|1891.5|24
1586335200000|2020-04-08 08:40:00|1899.1|1893.1|1897.3|1891.3|1899.1|1893.1|1897|1891|22
1586335500000|2020-04-08 08:45:00|1897.5|1891.5|1899|1893|1899|1893|1897|1891|17
1586335800000|2020-04-08 08:50:00|1898.8|1892.8|1898.8|1892.8|1899.3|1893.3|1897.3|1891.3|21
1586336100000|2020-04-08 08:55:00|1899|1893|1901.8|1895.8|1901.8|1895.8|1899|1893|14
1586336400000|2020-04-08 09:00:00|1902|1896|1901.5|1895.5|1902.8|1896.8|1900.8|1894.8|18
1586336700000|2020-04-08 09:05:00|1901.6|1895.6|1902|1896|1902.8|1896.8|1901.3|1895.3|19
1586337000000|2020-04-08 09:10:00|1902.3|1896.3|1904.8|1898.8|1905|1899|1902.3|1896.3|16
1586337300000|2020-04-08 09:15:00|1905|1899|1904|1898|1905.5|1899.5|1902.5|1896.5|25
1586337600000|2020-04-08 09:20:00|1904.3|1898.3|1905.9|1899.9|1906.8|1900.8|1904|1898|25
1586337900000|2020-04-08 09:25:00|1906.1|1900.1|1906.8|1900.8|1906.8|1900.8|1905.9|1899.9|9
1586338200000|2020-04-08 09:30:00|1907|1901|1906.6|1900.6|1907.8|1901.8|1906.6|1900.6|13
1586338500000|2020-04-08 09:35:00|1906.5|1900.5|1908|1902|1908.6|1902.6|1905.9|1899.9|15
1586338800000|2020-04-08 09:40:00|1908.1|1902.1|1907.8|1901.8|1908.3|1902.3|1907.3|1901.3|15
1586339100000|2020-04-08 09:45:00|1907.3|1901.3|1908.6|1902.6|1908.6|1902.6|1907|1901|27
1586339400000|2020-04-08 09:50:00|1908.4|1902.4|1906.5|1900.5|1908.5|1902.5|1906.5|1900.5|21
1586339700000|2020-04-08 09:55:00|1906.9|1900.9|1906|1900|1907.4|1901.4|1906|1900|16
1586340000000|2020-04-08 10:00:00|1906.3|1900.3|1907.6|1901.6|1908.6|1902.6|1906.3|1900.3|15
1586340300000|2020-04-08 10:05:00|1907.5|1901.5|1907.9|1901.9|1907.9|1901.9|1906.5|1900.5|10
1586340600000|2020-04-08 10:10:00|1907.6|1901.6|1908.4|1902.4|1908.4|1902.4|1906.8|1900.8|12
1586340900000|2020-04-08 10:15:00|1908.1|1902.1|1907|1901|1908.1|1902.1|1906.8|1900.8|13
1586341200000|2020-04-08 10:20:00|1906.8|1900.8|1908.4|1902.4|1908.6|1902.6|1906.5|1900.5|13
1586341500000|2020-04-08 10:25:00|1907.3|1901.3|1907.9|1901.9|1908.1|1902.1|1907|1901|10
1586341800000|2020-04-08 10:30:00|1907.8|1901.8|1907.9|1901.9|1908.6|1902.6|1907.3|1901.3|24
1586342100000|2020-04-08 10:35:00|1907.6|1901.6|1908.1|1902.1|1908.1|1902.1|1907|1901|14
1586342400000|2020-04-08 10:40:00|1907.8|1901.8|1908.9|1902.9|1910.4|1904.4|1907.5|1901.5|25
1586342700000|2020-04-08 10:45:00|1908.6|1902.6|1909.4|1903.4|1910.4|1904.4|1908.6|1902.6|20
1586343000000|2020-04-08 10:50:00|1909.1|1903.1|1910.4|1904.4|1910.4|1904.4|1909.1|1903.1|15
1586343300000|2020-04-08 10:55:00|1910.5|1904.5|1911.4|1905.4|1912.3|1906.3|1910.5|1904.5|12
1586343600000|2020-04-08 11:00:00|1911.5|1905.5|1911.9|1905.9|1912.6|1906.6|1911.5|1905.5|11
1586343900000|2020-04-08 11:05:00|1911.6|1905.6|1913.5|1907.5|1914.8|1908.8|1911.5|1905.5|23
1586344200000|2020-04-08 11:10:00|1913.1|1907.1|1913.4|1907.4|1914.4|1908.4|1912.5|1906.5|18
1586344500000|2020-04-08 11:15:00|1913.5|1907.5|1911.9|1905.9|1913.8|1907.8|1911.4|1905.4|21
1586344800000|2020-04-08 11:20:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1909.3|1903.3|35
1586345100000|2020-04-08 11:25:00|1913.1|1907.1|1911.4|1905.4|1914.3|1908.3|1911.4|1905.4|18
1586345400000|2020-04-08 11:30:00|1911.1|1905.1|1909.6|1903.6|1911.1|1905.1|1909.3|1903.3|30
1586345700000|2020-04-08 11:35:00|1909.9|1903.9|1911.8|1905.8|1912.6|1906.6|1909.8|1903.8|38
1586346000000|2020-04-08 11:40:00|1911.5|1905.5|1910.5|1904.5|1911.5|1905.5|1910|1904|17
1586346300000|2020-04-08 11:45:00|1910.8|1904.8|1910.5|1904.5|1911.5|1905.5|1910.5|1904.5|17
1586346600000|2020-04-08 11:50:00|1910|1904|1907.4|1901.4|1910.5|1904.5|1906.3|1900.3|101
1586346900000|2020-04-08 11:55:00|1907.6|1901.6|1912.9|1906.9|1913.1|1907.1|1907|1901|54
1586347200000|2020-04-08 12:00:00|1912.6|1906.6|1912.4|1906.4|1913.1|1907.1|1910.4|1904.4|34
1586347500000|2020-04-08 12:05:00|1912.1|1906.1|1913.8|1907.8|1914.6|1908.6|1911.4|1905.4|40
1586347800000|2020-04-08 12:10:00|1914|1908|1913.4|1907.4|1915.8|1909.8|1912.3|1906.3|31
1586348100000|2020-04-08 12:15:00|1912.5|1906.5|1914.9|1908.9|1914.9|1908.9|1911.6|1905.6|32
1586348400000|2020-04-08 12:20:00|1914.6|1908.6|1908.9|1902.9|1915.4|1909.4|1907.8|1901.8|42
1586348700000|2020-04-08 12:25:00|1909.1|1903.1|1910.5|1904.5|1910.8|1904.8|1907.6|1901.6|35
1586349000000|2020-04-08 12:30:00|1910.4|1904.4|1907|1901|1910.9|1904.9|1906.6|1900.6|36
1586349300000|2020-04-08 12:35:00|1907.3|1901.3|1907.5|1901.5|1908.3|1902.3|1906.5|1900.5|26
1586349600000|2020-04-08 12:40:00|1907.8|1901.8|1908.9|1902.9|1910.3|1904.3|1907.5|1901.5|23
1586349900000|2020-04-08 12:45:00|1908.8|1902.8|1909.6|1903.6|1909.6|1903.6|1908.3|1902.3|18
1586350200000|2020-04-08 12:50:00|1909.9|1903.9|1909.6|1903.6|1910.9|1904.9|1907.3|1901.3|34
1586350500000|2020-04-08 12:55:00|1909.8|1903.8|1913.9|1907.9|1913.9|1907.9|1909.6|1903.6|34
1586350800000|2020-04-08 13:00:00|1914.5|1908.5|1913.5|1907.5|1915.5|1909.5|1913.5|1907.5|33
1586351100000|2020-04-08 13:05:00|1913.6|1907.6|1911.8|1905.8|1915|1909|1911.3|1905.3|30
1586351400000|2020-04-08 13:10:00|1912|1906|1913.5|1907.5|1914.1|1908.1|1911.5|1905.5|28
1586351700000|2020-04-08 13:15:00|1913.4|1907.4|1914.5|1908.5|1915.3|1909.3|1913.1|1907.1|16
1586352000000|2020-04-08 13:20:00|1914.6|1908.6|1916.5|1910.5|1916.5|1910.5|1914.6|1908.6|15
1586352300000|2020-04-08 13:25:00|1916.8|1910.8|1916.1|1910.1|1918.9|1912.9|1915.9|1909.9|35
1586352600000|2020-04-08 13:30:00|1916.6|1910.6|1915.4|1909.4|1917.4|1911.4|1914.5|1908.5|43
1586352900000|2020-04-08 13:35:00|1915.9|1909.9|1917.6|1911.6|1917.6|1911.6|1913.9|1907.9|59
1586353200000|2020-04-08 13:40:00|1918.4|1912.4|1918.9|1912.9|1919.4|1913.4|1917.6|1911.6|54
1586353500000|2020-04-08 13:45:00|1918.6|1912.6|1918.1|1912.1|1920.4|1914.4|1918.1|1912.1|52
1586353800000|2020-04-08 13:50:00|1918.4|1912.4|1915.9|1909.9|1918.9|1912.9|1915.4|1909.4|53
1586354100000|2020-04-08 13:55:00|1916.1|1910.1|1918.1|1912.1|1919.8|1913.8|1916.1|1910.1|54
1586354400000|2020-04-08 14:00:00|1917.9|1911.9|1922.8|1916.8|1925.6|1919.6|1917.6|1911.6|70
1586354700000|2020-04-08 14:05:00|1922.5|1916.5|1917.3|1911.3|1922.5|1916.5|1917|1911|35
1586355000000|2020-04-08 14:10:00|1917.4|1911.4|1918|1912|1919.3|1913.3|1916.8|1910.8|37
1586355300000|2020-04-08 14:15:00|1918.4|1912.4|1919|1913|1919.5|1913.5|1916.5|1910.5|24
1586355600000|2020-04-08 14:20:00|1919.5|1913.5|1918.5|1912.5|1920|1914|1916.8|1910.8|20
1586355900000|2020-04-08 14:25:00|1918.8|1912.8|1920.8|1914.8|1921.9|1915.9|1918.8|1912.8|25
1586356200000|2020-04-08 14:30:00|1921.1|1915.1|1920.1|1914.1|1922.4|1916.4|1919.6|1913.6|32
1586356500000|2020-04-08 14:35:00|1920|1914|1918.6|1912.6|1921|1915|1917.6|1911.6|27
1586356800000|2020-04-08 14:40:00|1918.8|1912.8|1913.6|1907.6|1920.3|1914.3|1913.6|1907.6|46
1586357100000|2020-04-08 14:45:00|1913.8|1907.8|1911.9|1905.9|1914|1908|1911.4|1905.4|39
1586357400000|2020-04-08 14:50:00|1912.1|1906.1|1912.8|1906.8|1914.4|1908.4|1911.9|1905.9|36
1586357700000|2020-04-08 14:55:00|1912.9|1906.9|1928.1|1922.1|1931|1925|1912.9|1906.9|186
1586358000000|2020-04-08 15:00:00|1927.6|1921.6|1927.6|1921.6|1928.1|1922.1|1925.9|1919.9|45
1586358300000|2020-04-08 15:05:00|1927.9|1921.9|1928.4|1922.4|1929.6|1923.6|1927.6|1921.6|45
1586358600000|2020-04-08 15:10:00|1928.6|1922.6|1930.4|1924.4|1930.6|1924.6|1928.6|1922.6|29
1586358900000|2020-04-08 15:15:00|1930.1|1924.1|1929.3|1923.3|1930.4|1924.4|1928.3|1922.3|35
1586359200000|2020-04-08 15:20:00|1929.5|1923.5|1924.3|1918.3|1930.9|1924.9|1924.3|1918.3|38
1586359500000|2020-04-08 15:25:00|1924.5|1918.5|1928|1922|1928.6|1922.6|1924.5|1918.5|34
1586359800000|2020-04-08 15:30:00|1928.3|1922.3|1929.4|1923.4|1929.4|1923.4|1928|1922|13
1586360100000|2020-04-08 15:35:00|1929.6|1923.6|1929|1923|1930.6|1924.6|1928.9|1922.9|18
1586360400000|2020-04-08 15:40:00|1928.6|1922.6|1924.5|1918.5|1928.8|1922.8|1921.5|1915.5|58
1586360700000|2020-04-08 15:45:00|1924.8|1918.8|1923.3|1917.3|1925|1919|1923.3|1917.3|10
1586361000000|2020-04-08 15:50:00|1923|1917|1924|1918|1924.5|1918.5|1923|1917|14
1586361300000|2020-04-08 15:55:00|1923.9|1917.9|1921.9|1915.9|1923.9|1917.9|1920.5|1914.5|30
1586361600000|2020-04-08 16:00:00|1922.1|1916.1|1919.1|1913.1|1922.1|1916.1|1917.1|1911.1|39
1586361900000|2020-04-08 16:05:00|1919|1913|1918.9|1912.9|1919|1913|1917.3|1911.3|43
1586362200000|2020-04-08 16:10:00|1918.6|1912.6|1915.5|1909.5|1918.6|1912.6|1915.5|1909.5|80
1586362500000|2020-04-08 16:15:00|1914.8|1908.8|1914.3|1908.3|1915.6|1909.6|1913.3|1907.3|46
1586362800000|2020-04-08 16:20:00|1913.8|1907.8|1913.6|1907.6|1915.1|1909.1|1913.5|1907.5|22
1586363100000|2020-04-08 16:25:00|1913.4|1907.4|1912.5|1906.5|1913.6|1907.6|1912.5|1906.5|13
1586363400000|2020-04-08 16:30:00|1912.6|1906.6|1912|1906|1912.6|1906.6|1911.5|1905.5|30
1586363700000|2020-04-08 16:35:00|1912.3|1906.3|1911.8|1905.8|1912.4|1906.4|1910.8|1904.8|23
1586364000000|2020-04-08 16:40:00|1911.5|1905.5|1910.5|1904.5|1911.5|1905.5|1910.5|1904.5|7
1586364300000|2020-04-08 16:45:00|1910.8|1904.8|1912.9|1906.9|1913|1907|1910.8|1904.8|11
1586364600000|2020-04-08 16:50:00|1912.5|1906.5|1914.1|1908.1|1914.1|1908.1|1911.8|1905.8|25
1586364900000|2020-04-08 16:55:00|1913.9|1907.9|1913.6|1907.6|1914.6|1908.6|1913.6|1907.6|3
1586390400000|2020-04-09 00:00:00|1919.4|1913.4|1919.9|1913.9|1919.9|1913.9|1915.9|1909.9|20
1586390700000|2020-04-09 00:05:00|1920.4|1914.4|1920|1914|1920.4|1914.4|1920|1914|4
1586391000000|2020-04-09 00:10:00|1920.3|1914.3|1920.3|1914.3|1921|1915|1920|1914|6
1586392200000|2020-04-09 00:30:00|1919.8|1913.8|1920.5|1914.5|1921|1915|1919|1913|13
1586392800000|2020-04-09 00:40:00|1920.8|1914.8|1923.3|1917.3|1923.3|1917.3|1920.8|1914.8|8
1586393100000|2020-04-09 00:45:00|1923.5|1917.5|1924.8|1918.8|1925.3|1919.3|1923.3|1917.3|17
1586393400000|2020-04-09 00:50:00|1925.3|1919.3|1923.8|1917.8|1925.9|1919.9|1923.3|1917.3|16
1586393700000|2020-04-09 00:55:00|1923.5|1917.5|1922.3|1916.3|1924.8|1918.8|1921.5|1915.5|19
1586394000000|2020-04-09 01:00:00|1922|1916|1923.5|1917.5|1925.5|1919.5|1921.3|1915.3|100
1586394300000|2020-04-09 01:05:00|1922.4|1916.4|1917|1911|1922.8|1916.8|1915.3|1909.3|139
1586394600000|2020-04-09 01:10:00|1916.8|1910.8|1916.4|1910.4|1917.3|1911.3|1916|1910|19
1586394900000|2020-04-09 01:15:00|1916.9|1910.9|1924.9|1918.9|1925.4|1919.4|1916.9|1910.9|45
1586395200000|2020-04-09 01:20:00|1924.6|1918.6|1925|1919|1925.9|1919.9|1924.3|1918.3|41
1586395500000|2020-04-09 01:25:00|1924.8|1918.8|1923.6|1917.6|1924.8|1918.8|1923.1|1917.1|42
1586395800000|2020-04-09 01:30:00|1923.1|1917.1|1921.9|1915.9|1923.8|1917.8|1921.6|1915.6|37
1586396100000|2020-04-09 01:35:00|1922.1|1916.1|1920.4|1914.4|1922.8|1916.8|1919.6|1913.6|28
1586396400000|2020-04-09 01:40:00|1920.6|1914.6|1917.6|1911.6|1922.8|1916.8|1916.4|1910.4|96
1586396700000|2020-04-09 01:45:00|1917.4|1911.4|1919.6|1913.6|1919.9|1913.9|1917.1|1911.1|40
1586397000000|2020-04-09 01:50:00|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1917.4|1911.4|32
1586397300000|2020-04-09 01:55:00|1919.4|1913.4|1919.4|1913.4|1920.3|1914.3|1919.4|1913.4|8
1586397600000|2020-04-09 02:00:00|1919.1|1913.1|1918.4|1912.4|1919.9|1913.9|1918.1|1912.1|21
1586397900000|2020-04-09 02:05:00|1918.1|1912.1|1915.9|1909.9|1918.1|1912.1|1911.3|1905.3|93
1586398200000|2020-04-09 02:10:00|1915.6|1909.6|1918.1|1912.1|1918.9|1912.9|1915.6|1909.6|28
1586398500000|2020-04-09 02:15:00|1918.4|1912.4|1916.6|1910.6|1918.4|1912.4|1916.6|1910.6|10
1586398800000|2020-04-09 02:20:00|1916.1|1910.1|1916.8|1910.8|1916.8|1910.8|1916.1|1910.1|7
1586399100000|2020-04-09 02:25:00|1916.6|1910.6|1917|1911|1917.5|1911.5|1915.8|1909.8|13
1586399400000|2020-04-09 02:30:00|1917.5|1911.5|1916.8|1910.8|1918.9|1912.9|1915.6|1909.6|73
1586399700000|2020-04-09 02:35:00|1916.9|1910.9|1916.5|1910.5|1917.1|1911.1|1915.9|1909.9|19
1586400000000|2020-04-09 02:40:00|1916.3|1910.3|1915|1909|1916.8|1910.8|1914.5|1908.5|45
1586400300000|2020-04-09 02:45:00|1915.4|1909.4|1915|1909|1915.4|1909.4|1913.9|1907.9|27
1586400600000|2020-04-09 02:50:00|1914.8|1908.8|1917.4|1911.4|1918.4|1912.4|1914.6|1908.6|52
1586400900000|2020-04-09 02:55:00|1917.1|1911.1|1917.1|1911.1|1917.6|1911.6|1916.9|1910.9|15
1586401200000|2020-04-09 03:00:00|1917|1911|1916.1|1910.1|1917.4|1911.4|1915.9|1909.9|19
1586401500000|2020-04-09 03:05:00|1915.9|1909.9|1916.4|1910.4|1917.9|1911.9|1915.9|1909.9|25
1586401800000|2020-04-09 03:10:00|1916.6|1910.6|1917.6|1911.6|1919|1913|1916.6|1910.6|36
1586402100000|2020-04-09 03:15:00|1917.4|1911.4|1916.4|1910.4|1917.9|1911.9|1916.4|1910.4|41
1586402400000|2020-04-09 03:20:00|1916.6|1910.6|1916.6|1910.6|1916.8|1910.8|1915.9|1909.9|19
1586402700000|2020-04-09 03:25:00|1916.8|1910.8|1916.5|1910.5|1916.9|1910.9|1916.1|1910.1|15
1586403000000|2020-04-09 03:30:00|1916.3|1910.3|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|5
1586403300000|2020-04-09 03:35:00|1916|1910|1916|1910|1916|1910|1916|1910|1
1586403600000|2020-04-09 03:40:00|1915.9|1909.9|1916|1910|1916|1910|1915.9|1909.9|2
1586403900000|2020-04-09 03:45:00|1915.9|1909.9|1916|1910|1916|1910|1915.9|1909.9|2
1586404200000|2020-04-09 03:50:00|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1586404500000|2020-04-09 03:55:00|1916|1910|1915.4|1909.4|1916|1910|1915.4|1909.4|4
1586404800000|2020-04-09 04:00:00|1914.9|1908.9|1914|1908|1914.9|1908.9|1914|1908|3
1586405100000|2020-04-09 04:05:00|1914.3|1908.3|1914.1|1908.1|1914.3|1908.3|1914|1908|3
1586405400000|2020-04-09 04:10:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1
1586405700000|2020-04-09 04:15:00|1914.1|1908.1|1914.3|1908.3|1914.3|1908.3|1914|1908|4
1586406000000|2020-04-09 04:20:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1586406600000|2020-04-09 04:30:00|1914.3|1908.3|1914.8|1908.8|1914.8|1908.8|1913.1|1907.1|9
1586407200000|2020-04-09 04:40:00|1915|1909|1915.1|1909.1|1915.1|1909.1|1915|1909|2
1586407500000|2020-04-09 04:45:00|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1
1586407800000|2020-04-09 04:50:00|1914.8|1908.8|1915|1909|1915|1909|1914.8|1908.8|2
1586408100000|2020-04-09 04:55:00|1914.8|1908.8|1914.8|1908.8|1915|1909|1914.8|1908.8|7
1586408400000|2020-04-09 05:00:00|1915|1909|1914.8|1908.8|1915|1909|1914.6|1908.6|3
1586408700000|2020-04-09 05:05:00|1915|1909|1914.3|1908.3|1915|1909|1914.3|1908.3|5
1586409300000|2020-04-09 05:15:00|1914|1908|1914.1|1908.1|1914.4|1908.4|1912.6|1906.6|13
1586409600000|2020-04-09 05:20:00|1913.9|1907.9|1913.5|1907.5|1914.4|1908.4|1913.5|1907.5|8
1586409900000|2020-04-09 05:25:00|1913.6|1907.6|1912.9|1906.9|1913.6|1907.6|1911.8|1905.8|18
1586410200000|2020-04-09 05:30:00|1913.3|1907.3|1915.1|1909.1|1915.1|1909.1|1913.3|1907.3|68
1586410500000|2020-04-09 05:35:00|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.4|1908.4|37
1586410800000|2020-04-09 05:40:00|1915.5|1909.5|1916.4|1910.4|1917.3|1911.3|1915.1|1909.1|20
1586411100000|2020-04-09 05:45:00|1916.1|1910.1|1917.5|1911.5|1917.8|1911.8|1915.9|1909.9|9
1586411400000|2020-04-09 05:50:00|1917|1911|1913.9|1907.9|1917|1911|1913.6|1907.6|16
1586411700000|2020-04-09 05:55:00|1913|1907|1913.6|1907.6|1913.6|1907.6|1913|1907|2
1586412000000|2020-04-09 06:00:00|1913.9|1907.9|1914.4|1908.4|1914.8|1908.8|1913.6|1907.6|11
1586412300000|2020-04-09 06:05:00|1914.1|1908.1|1913.4|1907.4|1914.1|1908.1|1913.4|1907.4|6
1586412600000|2020-04-09 06:10:00|1913.6|1907.6|1913.6|1907.6|1914.1|1908.1|1912.3|1906.3|14
1586412900000|2020-04-09 06:15:00|1913.4|1907.4|1913.6|1907.6|1913.6|1907.6|1912.4|1906.4|17
1586413200000|2020-04-09 06:20:00|1913.4|1907.4|1916|1910|1916.9|1910.9|1911.8|1905.8|67
1586413500000|2020-04-09 06:25:00|1915|1909|1922.3|1916.3|1922.3|1916.3|1915|1909|91
1586413800000|2020-04-09 06:30:00|1922|1916|1917.9|1911.9|1922|1916|1916.9|1910.9|45
1586414100000|2020-04-09 06:35:00|1918.1|1912.1|1920.9|1914.9|1923|1917|1918.1|1912.1|66
1586414400000|2020-04-09 06:40:00|1921.1|1915.1|1919.8|1913.8|1921.9|1915.9|1917.9|1911.9|44
1586414700000|2020-04-09 06:45:00|1918.9|1912.9|1918.4|1912.4|1919.8|1913.8|1916.4|1910.4|39
1586415000000|2020-04-09 06:50:00|1918.8|1912.8|1914.1|1908.1|1918.8|1912.8|1912.9|1906.9|61
1586415300000|2020-04-09 06:55:00|1913.9|1907.9|1912.6|1906.6|1913.9|1907.9|1912|1906|37
1586415600000|2020-04-09 07:00:00|1912.8|1906.8|1912|1906|1912.8|1906.8|1910.5|1904.5|42
1586415900000|2020-04-09 07:05:00|1911.8|1905.8|1906|1900|1911.8|1905.8|1905|1899|54
1586416200000|2020-04-09 07:10:00|1905.8|1899.8|1906|1900|1907.9|1901.9|1904.5|1898.5|37
1586416500000|2020-04-09 07:15:00|1905.8|1899.8|1905.5|1899.5|1906.6|1900.6|1905|1899|17
1586416800000|2020-04-09 07:20:00|1905.6|1899.6|1904.4|1898.4|1906|1900|1904.4|1898.4|28
1586417100000|2020-04-09 07:25:00|1904.1|1898.1|1903.6|1897.6|1905|1899|1902.9|1896.9|32
1586417400000|2020-04-09 07:30:00|1903.4|1897.4|1903.4|1897.4|1903.4|1897.4|1902.5|1896.5|11
1586417700000|2020-04-09 07:35:00|1903.6|1897.6|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|35
1586418000000|2020-04-09 07:40:00|1904.9|1898.9|1903.4|1897.4|1906.1|1900.1|1902.4|1896.4|36
1586418300000|2020-04-09 07:45:00|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1902.8|1896.8|13
1586418600000|2020-04-09 07:50:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.1|1897.1|15
1586418900000|2020-04-09 07:55:00|1903.9|1897.9|1903.1|1897.1|1903.9|1897.9|1902.5|1896.5|14
1586419200000|2020-04-09 08:00:00|1902.9|1896.9|1900.9|1894.9|1906.1|1900.1|1899.4|1893.4|104
1586419500000|2020-04-09 08:05:00|1900|1894|1900.1|1894.1|1900.4|1894.4|1899.6|1893.6|18
1586419800000|2020-04-09 08:10:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.1|1893.1|10
1586420100000|2020-04-09 08:15:00|1899.9|1893.9|1900.9|1894.9|1902|1896|1899.6|1893.6|18
1586420400000|2020-04-09 08:20:00|1900.6|1894.6|1900.1|1894.1|1900.6|1894.6|1899.9|1893.9|5
1586420700000|2020-04-09 08:25:00|1900.4|1894.4|1900.6|1894.6|1902.6|1896.6|1899.9|1893.9|48
1586421000000|2020-04-09 08:30:00|1900.9|1894.9|1900.1|1894.1|1902.1|1896.1|1899.9|1893.9|32
1586421300000|2020-04-09 08:35:00|1900.4|1894.4|1900.6|1894.6|1900.9|1894.9|1900.4|1894.4|10
1586421600000|2020-04-09 08:40:00|1900.4|1894.4|1902.4|1896.4|1903.6|1897.6|1900.4|1894.4|16
1586421900000|2020-04-09 08:45:00|1901|1895|1910.5|1904.5|1910.5|1904.5|1901|1895|40
1586422200000|2020-04-09 08:50:00|1910.4|1904.4|1910.9|1904.9|1911.1|1905.1|1909.9|1903.9|19
1586422500000|2020-04-09 08:55:00|1911.1|1905.1|1912.1|1906.1|1915.5|1909.5|1911.1|1905.1|26
1586422800000|2020-04-09 09:00:00|1911.9|1905.9|1910.9|1904.9|1912.1|1906.1|1910.4|1904.4|21
1586423100000|2020-04-09 09:05:00|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|3
1586423400000|2020-04-09 09:10:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|6
1586423700000|2020-04-09 09:15:00|1910.4|1904.4|1910.6|1904.6|1910.9|1904.9|1910.4|1904.4|6
1586424000000|2020-04-09 09:20:00|1910.9|1904.9|1911.5|1905.5|1911.9|1905.9|1910.6|1904.6|7
1586424300000|2020-04-09 09:25:00|1911.8|1905.8|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|7
1586424600000|2020-04-09 09:30:00|1911|1905|1908.5|1902.5|1911|1905|1908.5|1902.5|8
1586424900000|2020-04-09 09:35:00|1908.4|1902.4|1908.6|1902.6|1910.1|1904.1|1908.4|1902.4|14
1586425200000|2020-04-09 09:40:00|1908.9|1902.9|1908.4|1902.4|1909.4|1903.4|1908.4|1902.4|17
1586425800000|2020-04-09 09:50:00|1908.3|1902.3|1906.3|1900.3|1909.4|1903.4|1906.3|1900.3|13
1586426100000|2020-04-09 09:55:00|1905.9|1899.9|1902|1896|1906.1|1900.1|1901.4|1895.4|18
1586426400000|2020-04-09 10:00:00|1901.9|1895.9|1901.6|1895.6|1902.9|1896.9|1900.6|1894.6|20
1586426700000|2020-04-09 10:05:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1901.1|1895.1|17
1586427000000|2020-04-09 10:10:00|1901.9|1895.9|1901.9|1895.9|1903.4|1897.4|1901.6|1895.6|19
1586427300000|2020-04-09 10:15:00|1902|1896|1904.4|1898.4|1904.4|1898.4|1901.6|1895.6|16
1586427600000|2020-04-09 10:20:00|1904.1|1898.1|1903|1897|1904.1|1898.1|1902|1896|7
1586427900000|2020-04-09 10:25:00|1902.5|1896.5|1903.6|1897.6|1904.1|1898.1|1902|1896|11
1586428200000|2020-04-09 10:30:00|1903.4|1897.4|1901.8|1895.8|1904.1|1898.1|1901.3|1895.3|29
1586428500000|2020-04-09 10:35:00|1901.5|1895.5|1902.4|1896.4|1902.4|1896.4|1901.5|1895.5|11
1586428800000|2020-04-09 10:40:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1903.3|1897.3|2
1586429100000|2020-04-09 10:45:00|1903.5|1897.5|1902.1|1896.1|1905.8|1899.8|1902.1|1896.1|26
1586429400000|2020-04-09 10:50:00|1902.6|1896.6|1900.4|1894.4|1902.8|1896.8|1900.4|1894.4|25
1586429700000|2020-04-09 10:55:00|1900.6|1894.6|1901.9|1895.9|1901.9|1895.9|1900.1|1894.1|20
1586430000000|2020-04-09 11:00:00|1902.1|1896.1|1902.6|1896.6|1902.6|1896.6|1902.1|1896.1|8
1586430300000|2020-04-09 11:05:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1902.1|1896.1|12
1586430600000|2020-04-09 11:10:00|1902.8|1896.8|1902.3|1896.3|1903.8|1897.8|1901.9|1895.9|20
1586430900000|2020-04-09 11:15:00|1902.1|1896.1|1900.9|1894.9|1902.1|1896.1|1900.6|1894.6|12
1586431200000|2020-04-09 11:20:00|1901.1|1895.1|1900.6|1894.6|1902.5|1896.5|1900.4|1894.4|12
1586431500000|2020-04-09 11:25:00|1900.4|1894.4|1900.5|1894.5|1901.1|1895.1|1900.4|1894.4|14
1586431800000|2020-04-09 11:30:00|1900.3|1894.3|1900.1|1894.1|1900.9|1894.9|1899.9|1893.9|15
1586432100000|2020-04-09 11:35:00|1900.4|1894.4|1900.3|1894.3|1901.1|1895.1|1900.3|1894.3|6
1586432400000|2020-04-09 11:40:00|1900.1|1894.1|1899.9|1893.9|1902.1|1896.1|1899.9|1893.9|21
1586432700000|2020-04-09 11:45:00|1900.1|1894.1|1901.1|1895.1|1901.6|1895.6|1899.9|1893.9|35
1586433000000|2020-04-09 11:50:00|1900.9|1894.9|1904.1|1898.1|1904.4|1898.4|1900.6|1894.6|69
1586433300000|2020-04-09 11:55:00|1904.4|1898.4|1904|1898|1905.5|1899.5|1903.5|1897.5|53
1586433600000|2020-04-09 12:00:00|1903.6|1897.6|1900.6|1894.6|1903.6|1897.6|1900.6|1894.6|25
1586433900000|2020-04-09 12:05:00|1900.8|1894.8|1901.8|1895.8|1902.1|1896.1|1899.9|1893.9|15
1586434200000|2020-04-09 12:10:00|1902|1896|1902.9|1896.9|1903.1|1897.1|1901.3|1895.3|13
1586434500000|2020-04-09 12:15:00|1903.8|1897.8|1903.1|1897.1|1904.5|1898.5|1902.1|1896.1|11
1586434800000|2020-04-09 12:20:00|1902.9|1896.9|1901.1|1895.1|1902.9|1896.9|1901.1|1895.1|8
1586435100000|2020-04-09 12:25:00|1901.4|1895.4|1902.4|1896.4|1902.4|1896.4|1899.9|1893.9|23
1586435400000|2020-04-09 12:30:00|1902.1|1896.1|1907|1901|1908.9|1902.9|1902.1|1896.1|71
1586435700000|2020-04-09 12:35:00|1906.9|1900.9|1905.9|1899.9|1908.1|1902.1|1905.9|1899.9|26
1586436000000|2020-04-09 12:40:00|1906|1900|1906|1900|1906.4|1900.4|1905.1|1899.1|16
1586436300000|2020-04-09 12:45:00|1905.8|1899.8|1909.5|1903.5|1909.8|1903.8|1905.8|1899.8|20
1586436600000|2020-04-09 12:50:00|1909.4|1903.4|1912.1|1906.1|1912.5|1906.5|1909.1|1903.1|47
1586436900000|2020-04-09 12:55:00|1912.3|1906.3|1910.4|1904.4|1912.3|1906.3|1910|1904|27
1586437200000|2020-04-09 13:00:00|1910.1|1904.1|1903.5|1897.5|1910.1|1904.1|1903.5|1897.5|28
1586437500000|2020-04-09 13:05:00|1903.8|1897.8|1906.1|1900.1|1906.9|1900.9|1902.3|1896.3|16
1586437800000|2020-04-09 13:10:00|1906.4|1900.4|1911.5|1905.5|1911.5|1905.5|1906.4|1900.4|17
1586438100000|2020-04-09 13:15:00|1911.3|1905.3|1908.5|1902.5|1912.3|1906.3|1908.5|1902.5|16
1586438400000|2020-04-09 13:20:00|1908.8|1902.8|1907.1|1901.1|1909.8|1903.8|1907.1|1901.1|18
1586438700000|2020-04-09 13:25:00|1906.5|1900.5|1903.1|1897.1|1907.1|1901.1|1903|1897|18
1586439000000|2020-04-09 13:30:00|1903.5|1897.5|1903.6|1897.6|1904.9|1898.9|1902.5|1896.5|23
1586439300000|2020-04-09 13:35:00|1903.4|1897.4|1905.3|1899.3|1905.3|1899.3|1903.4|1897.4|17
1586439600000|2020-04-09 13:40:00|1906|1900|1906.3|1900.3|1906.5|1900.5|1905.4|1899.4|18
1586439900000|2020-04-09 13:45:00|1906.6|1900.6|1906.9|1900.9|1908.8|1902.8|1905.8|1899.8|37
1586440200000|2020-04-09 13:50:00|1906.8|1900.8|1908.4|1902.4|1908.8|1902.8|1906.6|1900.6|14
1586440500000|2020-04-09 13:55:00|1908.1|1902.1|1908.8|1902.8|1909|1903|1907.9|1901.9|10
1586440800000|2020-04-09 14:00:00|1909|1903|1905.6|1899.6|1911.3|1905.3|1905.6|1899.6|40
1586441100000|2020-04-09 14:05:00|1905.4|1899.4|1903.6|1897.6|1906.3|1900.3|1902.6|1896.6|49
1586441400000|2020-04-09 14:10:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.6|1897.6|12
1586441700000|2020-04-09 14:15:00|1906|1900|1905.1|1899.1|1906.4|1900.4|1905.1|1899.1|11
1586442000000|2020-04-09 14:20:00|1905.6|1899.6|1908.1|1902.1|1909.1|1903.1|1905.6|1899.6|21
1586442300000|2020-04-09 14:25:00|1908.4|1902.4|1911|1905|1911|1905|1908.4|1902.4|13
1586442600000|2020-04-09 14:30:00|1911.3|1905.3|1916.4|1910.4|1917.5|1911.5|1911|1905|37
1586442900000|2020-04-09 14:35:00|1916.1|1910.1|1918.8|1912.8|1918.8|1912.8|1915.1|1909.1|37
1586443200000|2020-04-09 14:40:00|1918.3|1912.3|1911.1|1905.1|1918.3|1912.3|1910.4|1904.4|54
1586443500000|2020-04-09 14:45:00|1911.4|1905.4|1908.6|1902.6|1911.9|1905.9|1907.1|1901.1|51
1586443800000|2020-04-09 14:50:00|1909|1903|1900|1894|1909|1903|1899|1893|78
1586444100000|2020-04-09 14:55:00|1900.3|1894.3|1902.5|1896.5|1907.6|1901.6|1900.3|1894.3|195
1586444400000|2020-04-09 15:00:00|1902.8|1896.8|1902|1896|1904.4|1898.4|1900.4|1894.4|38
1586444700000|2020-04-09 15:05:00|1901.8|1895.8|1900|1894|1902.8|1896.8|1900|1894|42
1586445000000|2020-04-09 15:10:00|1900.3|1894.3|1903.5|1897.5|1903.8|1897.8|1900.3|1894.3|38
1586445300000|2020-04-09 15:15:00|1903.8|1897.8|1906|1900|1906.3|1900.3|1903.8|1897.8|39
1586445600000|2020-04-09 15:20:00|1905.5|1899.5|1906.3|1900.3|1906.5|1900.5|1905.3|1899.3|15
1586445900000|2020-04-09 15:25:00|1906|1900|1909.4|1903.4|1910.3|1904.3|1906|1900|27
1586446200000|2020-04-09 15:30:00|1909.5|1903.5|1910.3|1904.3|1910.3|1904.3|1909.3|1903.3|30
1586446500000|2020-04-09 15:35:00|1910|1904|1910.8|1904.8|1911.8|1905.8|1909.8|1903.8|24
1586446800000|2020-04-09 15:40:00|1910.6|1904.6|1907.3|1901.3|1910.6|1904.6|1907.3|1901.3|17
1586447100000|2020-04-09 15:45:00|1907.5|1901.5|1911.1|1905.1|1911.3|1905.3|1907.5|1901.5|17
1586447400000|2020-04-09 15:50:00|1910.9|1904.9|1908.3|1902.3|1910.9|1904.9|1908.3|1902.3|5
1586447700000|2020-04-09 15:55:00|1909.5|1903.5|1906.5|1900.5|1910.3|1904.3|1905.5|1899.5|26
1586448000000|2020-04-09 16:00:00|1906.8|1900.8|1906.5|1900.5|1906.8|1900.8|1906.5|1900.5|2
1586448300000|2020-04-09 16:05:00|1906.8|1900.8|1907.9|1901.9|1908.8|1902.8|1906.5|1900.5|12
1586448600000|2020-04-09 16:10:00|1908|1902|1906.4|1900.4|1908|1902|1906.4|1900.4|10
1586448900000|2020-04-09 16:15:00|1906.5|1900.5|1907|1901|1907|1901|1906.5|1900.5|3
1586449200000|2020-04-09 16:20:00|1906.8|1900.8|1907|1901|1907|1901|1906.8|1900.8|4
1586449500000|2020-04-09 16:25:00|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1907|1901|3
1586449800000|2020-04-09 16:30:00|1907.4|1901.4|1909.1|1903.1|1910|1904|1907.3|1901.3|17
1586450100000|2020-04-09 16:35:00|1908.8|1902.8|1907.5|1901.5|1908.8|1902.8|1907.5|1901.5|4
1586450400000|2020-04-09 16:40:00|1908.3|1902.3|1907.5|1901.5|1908.5|1902.5|1907.5|1901.5|4
1586450700000|2020-04-09 16:45:00|1907.3|1901.3|1907.8|1901.8|1907.8|1901.8|1907.3|1901.3|9
1586451300000|2020-04-09 16:55:00|1907.6|1901.6|1908.5|1902.5|1908.6|1902.6|1907.6|1901.6|6
1586822400000|2020-04-14 00:00:00|1926.3|1920.3|1925.6|1919.6|1926.3|1920.3|1922.9|1916.9|15
1586822700000|2020-04-14 00:05:00|1925.9|1919.9|1923.8|1917.8|1926.5|1920.5|1922.5|1916.5|15
1586823000000|2020-04-14 00:10:00|1924|1918|1920.3|1914.3|1924.3|1918.3|1920.3|1914.3|12
1586823300000|2020-04-14 00:15:00|1920.4|1914.4|1918.9|1912.9|1920.4|1914.4|1918.9|1912.9|6
1586823600000|2020-04-14 00:20:00|1918.6|1912.6|1920.5|1914.5|1921|1915|1918.1|1912.1|17
1586823900000|2020-04-14 00:25:00|1920.4|1914.4|1921.5|1915.5|1921.8|1915.8|1920.4|1914.4|17
1586824200000|2020-04-14 00:30:00|1922.3|1916.3|1922.3|1916.3|1922.8|1916.8|1920.8|1914.8|34
1586824500000|2020-04-14 00:35:00|1922.8|1916.8|1921.3|1915.3|1922.8|1916.8|1921.3|1915.3|12
1586824800000|2020-04-14 00:40:00|1922|1916|1922.3|1916.3|1922.3|1916.3|1922|1916|2
1586825100000|2020-04-14 00:45:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1586825400000|2020-04-14 00:50:00|1922.8|1916.8|1923.9|1917.9|1923.9|1917.9|1922.8|1916.8|5
1586825700000|2020-04-14 00:55:00|1924.3|1918.3|1926.3|1920.3|1926.5|1920.5|1924.3|1918.3|14
1586826000000|2020-04-14 01:00:00|1926|1920|1932.3|1926.3|1933|1927|1926|1920|175
1586826300000|2020-04-14 01:05:00|1932|1926|1933|1927|1934.8|1928.8|1930|1924|72
1586826600000|2020-04-14 01:10:00|1933.4|1927.4|1937.1|1931.1|1941|1935|1933.4|1927.4|164
1586826900000|2020-04-14 01:15:00|1937.4|1931.4|1933.5|1927.5|1938|1932|1933.1|1927.1|45
1586827200000|2020-04-14 01:20:00|1933.1|1927.1|1936.3|1930.3|1937.3|1931.3|1932.5|1926.5|113
1586827500000|2020-04-14 01:25:00|1935.9|1929.9|1936.3|1930.3|1937.3|1931.3|1935.1|1929.1|30
1586827800000|2020-04-14 01:30:00|1936.5|1930.5|1941.6|1935.6|1941.6|1935.6|1936.5|1930.5|48
1586828100000|2020-04-14 01:35:00|1941.8|1935.8|1941.8|1935.8|1943.5|1937.5|1940|1934|83
1586828400000|2020-04-14 01:40:00|1941.3|1935.3|1942.3|1936.3|1944.5|1938.5|1940.5|1934.5|28
1586828700000|2020-04-14 01:45:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1941|1935|24
1586829000000|2020-04-14 01:50:00|1941.3|1935.3|1944.5|1938.5|1944.5|1938.5|1941|1935|35
1586829300000|2020-04-14 01:55:00|1944.8|1938.8|1947.6|1941.6|1950.8|1944.8|1944.5|1938.5|91
1586829600000|2020-04-14 02:00:00|1947.9|1941.9|1944.1|1938.1|1947.9|1941.9|1942.9|1936.9|44
1586829900000|2020-04-14 02:05:00|1943.9|1937.9|1944|1938|1944.5|1938.5|1941.9|1935.9|13
1586830200000|2020-04-14 02:10:00|1943.9|1937.9|1943.8|1937.8|1944.5|1938.5|1942|1936|17
1586830500000|2020-04-14 02:15:00|1944|1938|1944|1938|1944|1938|1944|1938|1
1586831400000|2020-04-14 02:30:00|1943.8|1937.8|1946|1940|1946|1940|1942.3|1936.3|34
1586831700000|2020-04-14 02:35:00|1945.8|1939.8|1946.3|1940.3|1946.9|1940.9|1945.5|1939.5|12
1586832000000|2020-04-14 02:40:00|1946|1940|1946.1|1940.1|1946.3|1940.3|1945.8|1939.8|5
1586832300000|2020-04-14 02:45:00|1946|1940|1945.5|1939.5|1946|1940|1944.5|1938.5|29
1586832600000|2020-04-14 02:50:00|1945.1|1939.1|1945.5|1939.5|1945.5|1939.5|1944.8|1938.8|4
1586832900000|2020-04-14 02:55:00|1945.8|1939.8|1946.5|1940.5|1946.5|1940.5|1945.8|1939.8|5
1586833200000|2020-04-14 03:00:00|1945.6|1939.6|1945.8|1939.8|1945.8|1939.8|1945.4|1939.4|5
1586833500000|2020-04-14 03:05:00|1946|1940|1944|1938|1946|1940|1944|1938|6
1586833800000|2020-04-14 03:10:00|1943.8|1937.8|1944|1938|1944|1938|1943.8|1937.8|2
1586834100000|2020-04-14 03:15:00|1944.5|1938.5|1945|1939|1946.5|1940.5|1944.5|1938.5|26
1586834400000|2020-04-14 03:20:00|1945.1|1939.1|1947.8|1941.8|1949.5|1943.5|1945.1|1939.1|49
1586834700000|2020-04-14 03:25:00|1947.6|1941.6|1947|1941|1951.5|1945.5|1947|1941|59
1586835000000|2020-04-14 03:30:00|1946.8|1940.8|1946.3|1940.3|1947|1941|1945.4|1939.4|5
1586835300000|2020-04-14 03:35:00|1946|1940|1945.5|1939.5|1946|1940|1945.5|1939.5|2
1586836500000|2020-04-14 03:55:00|1945.3|1939.3|1945.8|1939.8|1945.8|1939.8|1945|1939|5
1586836800000|2020-04-14 04:00:00|1945.9|1939.9|1946.4|1940.4|1946.4|1940.4|1945.9|1939.9|3
1586837400000|2020-04-14 04:10:00|1946.5|1940.5|1947.3|1941.3|1947.3|1941.3|1946.5|1940.5|2
1586839200000|2020-04-14 04:40:00|1947.5|1941.5|1948|1942|1948.3|1942.3|1947.3|1941.3|4
1586839500000|2020-04-14 04:45:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1586839800000|2020-04-14 04:50:00|1948.8|1942.8|1949.3|1943.3|1949.3|1943.3|1948.8|1942.8|5
1586840400000|2020-04-14 05:00:00|1949.8|1943.8|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|5
1586840700000|2020-04-14 05:05:00|1949|1943|1944.8|1938.8|1949|1943|1944.8|1938.8|15
1586841000000|2020-04-14 05:10:00|1944.6|1938.6|1945.3|1939.3|1945.3|1939.3|1944.3|1938.3|10
1586841300000|2020-04-14 05:15:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1586841600000|2020-04-14 05:20:00|1945.8|1939.8|1946.1|1940.1|1946.4|1940.4|1945.8|1939.8|3
1586841900000|2020-04-14 05:25:00|1946.3|1940.3|1949|1943|1949.8|1943.8|1946.3|1940.3|18
1586842200000|2020-04-14 05:30:00|1950.5|1944.5|1954.8|1948.8|1955.3|1949.3|1949.5|1943.5|103
1586842500000|2020-04-14 05:35:00|1955|1949|1955|1949|1957.6|1951.6|1954.3|1948.3|61
1586842800000|2020-04-14 05:40:00|1954.8|1948.8|1948.8|1942.8|1955|1949|1948.5|1942.5|45
1586843100000|2020-04-14 05:45:00|1949.1|1943.1|1949.9|1943.9|1950.5|1944.5|1946.5|1940.5|76
1586843400000|2020-04-14 05:50:00|1949.5|1943.5|1952.8|1946.8|1954|1948|1948.8|1942.8|102
1586843700000|2020-04-14 05:55:00|1952.5|1946.5|1948.8|1942.8|1952.5|1946.5|1947.8|1941.8|45
1586844000000|2020-04-14 06:00:00|1948.5|1942.5|1946|1940|1948.8|1942.8|1945|1939|49
1586844300000|2020-04-14 06:05:00|1945.5|1939.5|1945.8|1939.8|1948.5|1942.5|1945.5|1939.5|40
1586844600000|2020-04-14 06:10:00|1945.5|1939.5|1948|1942|1949.5|1943.5|1945.5|1939.5|62
1586844900000|2020-04-14 06:15:00|1947.9|1941.9|1944|1938|1947.9|1941.9|1944|1938|34
1586845200000|2020-04-14 06:20:00|1944.3|1938.3|1943.8|1937.8|1944.6|1938.6|1943|1937|45
1586845500000|2020-04-14 06:25:00|1943.5|1937.5|1942.1|1936.1|1943.5|1937.5|1941|1935|39
1586845800000|2020-04-14 06:30:00|1941.4|1935.4|1942|1936|1943.5|1937.5|1940.8|1934.8|46
1586846100000|2020-04-14 06:35:00|1942.3|1936.3|1940.5|1934.5|1943|1937|1939.4|1933.4|66
1586846400000|2020-04-14 06:40:00|1940.3|1934.3|1938|1932|1941.3|1935.3|1935.6|1929.6|88
1586846700000|2020-04-14 06:45:00|1937.8|1931.8|1940|1934|1940|1934|1937.3|1931.3|110
1586847000000|2020-04-14 06:50:00|1940.1|1934.1|1941.5|1935.5|1941.5|1935.5|1938.5|1932.5|71
1586847300000|2020-04-14 06:55:00|1940.9|1934.9|1937.5|1931.5|1941.5|1935.5|1937.5|1931.5|93
1586847600000|2020-04-14 07:00:00|1937.8|1931.8|1937.8|1931.8|1941.5|1935.5|1935.1|1929.1|69
1586847900000|2020-04-14 07:05:00|1936.9|1930.9|1933|1927|1936.9|1930.9|1931.6|1925.6|69
1586848200000|2020-04-14 07:10:00|1932.8|1926.8|1932|1926|1936.1|1930.1|1929.6|1923.6|41
1586848500000|2020-04-14 07:15:00|1932.3|1926.3|1924.8|1918.8|1932.3|1926.3|1924.1|1918.1|69
1586848800000|2020-04-14 07:20:00|1924.5|1918.5|1927.8|1921.8|1931.1|1925.1|1924|1918|72
1586849100000|2020-04-14 07:25:00|1927.5|1921.5|1931.5|1925.5|1932.3|1926.3|1926.6|1920.6|65
1586849400000|2020-04-14 07:30:00|1932.3|1926.3|1932.4|1926.4|1935.8|1929.8|1931.3|1925.3|74
1586849700000|2020-04-14 07:35:00|1931.5|1925.5|1927.8|1921.8|1931.5|1925.5|1926.3|1920.3|39
1586850000000|2020-04-14 07:40:00|1928.4|1922.4|1925.5|1919.5|1929.8|1923.8|1924.4|1918.4|37
1586850300000|2020-04-14 07:45:00|1925.3|1919.3|1930|1924|1930|1924|1925.3|1919.3|26
1586850600000|2020-04-14 07:50:00|1930.3|1924.3|1928.3|1922.3|1930.3|1924.3|1927.3|1921.3|25
1586850900000|2020-04-14 07:55:00|1928|1922|1928|1922|1928.8|1922.8|1925.6|1919.6|30
1586851200000|2020-04-14 08:00:00|1927.4|1921.4|1930.5|1924.5|1930.6|1924.6|1927.3|1921.3|50
1586851500000|2020-04-14 08:05:00|1930.8|1924.8|1938.8|1932.8|1938.8|1932.8|1930.8|1924.8|89
1586851800000|2020-04-14 08:10:00|1939|1933|1938.6|1932.6|1940.1|1934.1|1938.3|1932.3|36
1586852100000|2020-04-14 08:15:00|1938.4|1932.4|1935.4|1929.4|1939|1933|1934.5|1928.5|47
1586852400000|2020-04-14 08:20:00|1935|1929|1937|1931|1937.9|1931.9|1934.8|1928.8|39
1586852700000|2020-04-14 08:25:00|1937.3|1931.3|1934.4|1928.4|1937.3|1931.3|1931.8|1925.8|63
1586853000000|2020-04-14 08:30:00|1934.6|1928.6|1936.3|1930.3|1937.8|1931.8|1933.3|1927.3|42
1586853300000|2020-04-14 08:35:00|1936.1|1930.1|1933.4|1927.4|1936.1|1930.1|1933.3|1927.3|28
1586853600000|2020-04-14 08:40:00|1933.6|1927.6|1931|1925|1933.6|1927.6|1930.1|1924.1|28
1586853900000|2020-04-14 08:45:00|1930|1924|1929.3|1923.3|1930.3|1924.3|1928.1|1922.1|27
1586854200000|2020-04-14 08:50:00|1929|1923|1925.6|1919.6|1930.6|1924.6|1925.4|1919.4|30
1586854500000|2020-04-14 08:55:00|1925.4|1919.4|1923.8|1917.8|1926.4|1920.4|1923.8|1917.8|27
1586854800000|2020-04-14 09:00:00|1923.5|1917.5|1925.1|1919.1|1926|1920|1923.5|1917.5|29
1586855100000|2020-04-14 09:05:00|1925|1919|1926.4|1920.4|1928.6|1922.6|1924.4|1918.4|34
1586855400000|2020-04-14 09:10:00|1926.3|1920.3|1929.5|1923.5|1929.9|1923.9|1924.6|1918.6|34
1586855700000|2020-04-14 09:15:00|1929.4|1923.4|1929|1923|1931.1|1925.1|1928.4|1922.4|38
1586856000000|2020-04-14 09:20:00|1928.8|1922.8|1929|1923|1930.4|1924.4|1928.4|1922.4|32
1586856300000|2020-04-14 09:25:00|1928.9|1922.9|1927.3|1921.3|1928.9|1922.9|1926|1920|27
1586856600000|2020-04-14 09:30:00|1928.5|1922.5|1927.5|1921.5|1930.8|1924.8|1927.5|1921.5|26
1586856900000|2020-04-14 09:35:00|1927.3|1921.3|1926.1|1920.1|1927.3|1921.3|1924.3|1918.3|24
1586857200000|2020-04-14 09:40:00|1926|1920|1925.4|1919.4|1926.4|1920.4|1925.4|1919.4|10
1586857500000|2020-04-14 09:45:00|1924.8|1918.8|1924|1918|1925.6|1919.6|1924|1918|25
1586857800000|2020-04-14 09:50:00|1923.8|1917.8|1925.6|1919.6|1926.5|1920.5|1923.5|1917.5|23
1586858100000|2020-04-14 09:55:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1924|1918|17
1586858400000|2020-04-14 10:00:00|1924.9|1918.9|1924|1918|1925.5|1919.5|1922.8|1916.8|22
1586858700000|2020-04-14 10:05:00|1923.8|1917.8|1923|1917|1924.3|1918.3|1922.8|1916.8|14
1586859000000|2020-04-14 10:10:00|1922.8|1916.8|1922.9|1916.9|1923.9|1917.9|1922.5|1916.5|13
1586859300000|2020-04-14 10:15:00|1922.4|1916.4|1919.1|1913.1|1922.4|1916.4|1918.1|1912.1|21
1586859600000|2020-04-14 10:20:00|1918.9|1912.9|1918.1|1912.1|1918.9|1912.9|1917.4|1911.4|17
1586859900000|2020-04-14 10:25:00|1917.9|1911.9|1921.1|1915.1|1921.8|1915.8|1917.4|1911.4|20
1586860200000|2020-04-14 10:30:00|1920.9|1914.9|1922.3|1916.3|1922.8|1916.8|1920.4|1914.4|27
1586860500000|2020-04-14 10:35:00|1921.9|1915.9|1923.9|1917.9|1924.3|1918.3|1921.1|1915.1|16
1586860800000|2020-04-14 10:40:00|1923.8|1917.8|1924.4|1918.4|1924.4|1918.4|1922.8|1916.8|25
1586861100000|2020-04-14 10:45:00|1924|1918|1922.6|1916.6|1924.1|1918.1|1922.1|1916.1|21
1586861400000|2020-04-14 10:50:00|1921.9|1915.9|1922.4|1916.4|1922.5|1916.5|1920.6|1914.6|26
1586861700000|2020-04-14 10:55:00|1922.1|1916.1|1921.9|1915.9|1922.4|1916.4|1921.3|1915.3|19
1586862000000|2020-04-14 11:00:00|1922.9|1916.9|1922.4|1916.4|1923.4|1917.4|1921.9|1915.9|13
1586862300000|2020-04-14 11:05:00|1922.6|1916.6|1921.3|1915.3|1922.9|1916.9|1920.9|1914.9|16
1586862600000|2020-04-14 11:10:00|1921|1915|1926.1|1920.1|1926.6|1920.6|1921|1915|42
1586862900000|2020-04-14 11:15:00|1925.9|1919.9|1919.6|1913.6|1926.4|1920.4|1919.6|1913.6|33
1586863200000|2020-04-14 11:20:00|1919.4|1913.4|1919.9|1913.9|1920.3|1914.3|1918.4|1912.4|30
1586863500000|2020-04-14 11:25:00|1919.8|1913.8|1920.6|1914.6|1920.6|1914.6|1918.9|1912.9|18
1586863800000|2020-04-14 11:30:00|1920.4|1914.4|1924.3|1918.3|1925.6|1919.6|1920.1|1914.1|36
1586864100000|2020-04-14 11:35:00|1924.1|1918.1|1924.1|1918.1|1926.4|1920.4|1923.1|1917.1|35
1586864400000|2020-04-14 11:40:00|1923.9|1917.9|1924.4|1918.4|1925.9|1919.9|1923.1|1917.1|25
1586864700000|2020-04-14 11:45:00|1924.1|1918.1|1923|1917|1924.1|1918.1|1919.9|1913.9|36
1586865000000|2020-04-14 11:50:00|1923.3|1917.3|1924.4|1918.4|1925.6|1919.6|1921.9|1915.9|95
1586865300000|2020-04-14 11:55:00|1924.1|1918.1|1921.9|1915.9|1925.9|1919.9|1921|1915|39
1586865600000|2020-04-14 12:00:00|1922.1|1916.1|1921.1|1915.1|1922.8|1916.8|1919.9|1913.9|38
1586865900000|2020-04-14 12:05:00|1920.9|1914.9|1920.4|1914.4|1921.9|1915.9|1919.9|1913.9|40
1586866200000|2020-04-14 12:10:00|1920.5|1914.5|1923.9|1917.9|1924.1|1918.1|1920.5|1914.5|34
1586866500000|2020-04-14 12:15:00|1923.6|1917.6|1924|1918|1924.4|1918.4|1922.1|1916.1|35
1586866800000|2020-04-14 12:20:00|1923.6|1917.6|1924.6|1918.6|1924.9|1918.9|1922.9|1916.9|35
1586867100000|2020-04-14 12:25:00|1924.4|1918.4|1924.5|1918.5|1926.3|1920.3|1924|1918|46
1586867400000|2020-04-14 12:30:00|1924.8|1918.8|1924.5|1918.5|1926.4|1920.4|1923.6|1917.6|37
1586867700000|2020-04-14 12:35:00|1924.3|1918.3|1923.1|1917.1|1924.3|1918.3|1922.5|1916.5|34
1586868000000|2020-04-14 12:40:00|1922.9|1916.9|1922.5|1916.5|1923.9|1917.9|1921.8|1915.8|31
1586868300000|2020-04-14 12:45:00|1922.9|1916.9|1923.1|1917.1|1925.4|1919.4|1922.9|1916.9|32
1586868600000|2020-04-14 12:50:00|1922.9|1916.9|1922.4|1916.4|1923.1|1917.1|1921.9|1915.9|24
1586868900000|2020-04-14 12:55:00|1922.1|1916.1|1920.4|1914.4|1922.9|1916.9|1920.4|1914.4|40
1586869200000|2020-04-14 13:00:00|1920.1|1914.1|1921.4|1915.4|1921.4|1915.4|1918.4|1912.4|65
1586869500000|2020-04-14 13:05:00|1921.6|1915.6|1923.1|1917.1|1923.9|1917.9|1920.9|1914.9|55
1586869800000|2020-04-14 13:10:00|1923.4|1917.4|1923.9|1917.9|1925.1|1919.1|1922.9|1916.9|39
1586870100000|2020-04-14 13:15:00|1923.6|1917.6|1926.9|1920.9|1926.9|1920.9|1923.4|1917.4|39
1586870400000|2020-04-14 13:20:00|1926.4|1920.4|1926.4|1920.4|1928.4|1922.4|1925.6|1919.6|39
1586870700000|2020-04-14 13:25:00|1926.1|1920.1|1927|1921|1927.9|1921.9|1925.1|1919.1|41
1586871000000|2020-04-14 13:30:00|1926.9|1920.9|1928|1922|1928.8|1922.8|1923.9|1917.9|47
1586871300000|2020-04-14 13:35:00|1927.8|1921.8|1927.8|1921.8|1929.4|1923.4|1927.3|1921.3|27
1586871600000|2020-04-14 13:40:00|1927.5|1921.5|1926.6|1920.6|1928.9|1922.9|1923.9|1917.9|49
1586871900000|2020-04-14 13:45:00|1926.9|1920.9|1930.1|1924.1|1930.1|1924.1|1925.9|1919.9|40
1586872200000|2020-04-14 13:50:00|1929.9|1923.9|1930.9|1924.9|1932.6|1926.6|1929.4|1923.4|38
1586872500000|2020-04-14 13:55:00|1930.4|1924.4|1931.9|1925.9|1932.3|1926.3|1929.4|1923.4|49
1586872800000|2020-04-14 14:00:00|1932.1|1926.1|1931.9|1925.9|1932.4|1926.4|1929.5|1923.5|46
1586873100000|2020-04-14 14:05:00|1932.1|1926.1|1930.6|1924.6|1933.4|1927.4|1930.1|1924.1|44
1586873400000|2020-04-14 14:10:00|1930.9|1924.9|1926.1|1920.1|1931.4|1925.4|1925.9|1919.9|50
1586873700000|2020-04-14 14:15:00|1925.9|1919.9|1922.4|1916.4|1927|1921|1922.4|1916.4|37
1586874000000|2020-04-14 14:20:00|1921.9|1915.9|1922.4|1916.4|1923.8|1917.8|1920.5|1914.5|45
1586874300000|2020-04-14 14:25:00|1921.9|1915.9|1922.1|1916.1|1923|1917|1920.5|1914.5|30
1586874600000|2020-04-14 14:30:00|1922|1916|1912|1906|1922|1916|1911.3|1905.3|83
1586874900000|2020-04-14 14:35:00|1912.3|1906.3|1909.1|1903.1|1914.8|1908.8|1907.3|1901.3|73
1586875200000|2020-04-14 14:40:00|1908.8|1902.8|1908.9|1902.9|1910.6|1904.6|1906.4|1900.4|86
1586875500000|2020-04-14 14:45:00|1908.4|1902.4|1913.6|1907.6|1914.4|1908.4|1908.4|1902.4|75
1586875800000|2020-04-14 14:50:00|1913.9|1907.9|1914.5|1908.5|1915.3|1909.3|1910.8|1904.8|52
1586876100000|2020-04-14 14:55:00|1914.6|1908.6|1927.9|1921.9|1932.5|1926.5|1913.3|1907.3|246
1586876400000|2020-04-14 15:00:00|1927.6|1921.6|1925.6|1919.6|1927.8|1921.8|1925.1|1919.1|58
1586876700000|2020-04-14 15:05:00|1925.9|1919.9|1923.4|1917.4|1926.9|1920.9|1922|1916|55
1586877000000|2020-04-14 15:10:00|1923|1917|1919.3|1913.3|1923|1917|1918.8|1912.8|54
1586877300000|2020-04-14 15:15:00|1919|1913|1920.5|1914.5|1922.6|1916.6|1919|1913|50
1586877600000|2020-04-14 15:20:00|1920.3|1914.3|1920|1914|1922.3|1916.3|1919.6|1913.6|34
1586877900000|2020-04-14 15:25:00|1920.3|1914.3|1918.5|1912.5|1921|1915|1918.3|1912.3|33
1586878200000|2020-04-14 15:30:00|1917.9|1911.9|1920.8|1914.8|1921|1915|1917.9|1911.9|42
1586878500000|2020-04-14 15:35:00|1921.3|1915.3|1924|1918|1924|1918|1920.9|1914.9|16
1586878800000|2020-04-14 15:40:00|1923.8|1917.8|1923.3|1917.3|1924.5|1918.5|1923.3|1917.3|12
1586879100000|2020-04-14 15:45:00|1923.5|1917.5|1924.8|1918.8|1925.3|1919.3|1923.5|1917.5|14
1586879400000|2020-04-14 15:50:00|1925|1919|1924.3|1918.3|1925|1919|1923.3|1917.3|9
1586879700000|2020-04-14 15:55:00|1923.8|1917.8|1924.8|1918.8|1924.8|1918.8|1922.4|1916.4|31
1586880000000|2020-04-14 16:00:00|1924.5|1918.5|1927.6|1921.6|1928.3|1922.3|1924.5|1918.5|16
1586880300000|2020-04-14 16:05:00|1927.4|1921.4|1926.5|1920.5|1927.4|1921.4|1926.5|1920.5|15
1586880600000|2020-04-14 16:10:00|1926|1920|1926.6|1920.6|1926.6|1920.6|1926|1920|2
1586880900000|2020-04-14 16:15:00|1926.4|1920.4|1927.9|1921.9|1927.9|1921.9|1926.1|1920.1|21
1586881200000|2020-04-14 16:20:00|1928|1922|1928.5|1922.5|1928.5|1922.5|1928|1922|7
1586881500000|2020-04-14 16:25:00|1928.4|1922.4|1927.9|1921.9|1928.8|1922.8|1927.5|1921.5|10
1586881800000|2020-04-14 16:30:00|1928.1|1922.1|1927.6|1921.6|1928.4|1922.4|1927.6|1921.6|5
1586882100000|2020-04-14 16:35:00|1927.9|1921.9|1927.3|1921.3|1928|1922|1926|1920|18
1586882400000|2020-04-14 16:40:00|1927.5|1921.5|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|19
1586882700000|2020-04-14 16:45:00|1928.5|1922.5|1928|1922|1928.8|1922.8|1927.3|1921.3|18
1586883000000|2020-04-14 16:50:00|1927.8|1921.8|1928|1922|1928.1|1922.1|1926|1920|22
1586883300000|2020-04-14 16:55:00|1927.8|1921.8|1927.4|1921.4|1927.8|1921.8|1926.6|1920.6|5
1586908800000|2020-04-15 00:00:00|1926.1|1920.1|1924.8|1918.8|1926.1|1920.1|1924.3|1918.3|12
1586909100000|2020-04-15 00:05:00|1925|1919|1928.5|1922.5|1929.6|1923.6|1925|1919|15
1586909700000|2020-04-15 00:15:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1586910000000|2020-04-15 00:20:00|1928.3|1922.3|1928.5|1922.5|1928.5|1922.5|1928.3|1922.3|2
1586910300000|2020-04-15 00:25:00|1929.3|1923.3|1930.3|1924.3|1931|1925|1927.3|1921.3|34
1586910900000|2020-04-15 00:35:00|1930.1|1924.1|1929.5|1923.5|1930.1|1924.1|1929.5|1923.5|3
1586911200000|2020-04-15 00:40:00|1929.3|1923.3|1927.3|1921.3|1929.3|1923.3|1926.8|1920.8|14
1586911500000|2020-04-15 00:45:00|1927.5|1921.5|1930.3|1924.3|1930.3|1924.3|1927.3|1921.3|14
1586911800000|2020-04-15 00:50:00|1930.8|1924.8|1931|1925|1931.8|1925.8|1930.3|1924.3|12
1586912100000|2020-04-15 00:55:00|1931.3|1925.3|1933.3|1927.3|1935.3|1929.3|1931.3|1925.3|33
1586912400000|2020-04-15 01:00:00|1933|1927|1929.8|1923.8|1934.6|1928.6|1929.5|1923.5|154
1586912700000|2020-04-15 01:05:00|1929.6|1923.6|1926.8|1920.8|1929.6|1923.6|1926.8|1920.8|72
1586913000000|2020-04-15 01:10:00|1927.3|1921.3|1930.3|1924.3|1930.5|1924.5|1926.8|1920.8|55
1586913300000|2020-04-15 01:15:00|1930.5|1924.5|1930.3|1924.3|1932.3|1926.3|1929.5|1923.5|75
1586913600000|2020-04-15 01:20:00|1930|1924|1927|1921|1930|1924|1926.5|1920.5|131
1586913900000|2020-04-15 01:25:00|1926.5|1920.5|1927.4|1921.4|1928.5|1922.5|1924.9|1918.9|116
1586914200000|2020-04-15 01:30:00|1927.5|1921.5|1927|1921|1927.8|1921.8|1927|1921|21
1586914500000|2020-04-15 01:35:00|1927.4|1921.4|1929.5|1923.5|1929.8|1923.8|1927.4|1921.4|27
1586914800000|2020-04-15 01:40:00|1929.8|1923.8|1928.3|1922.3|1931|1925|1928|1922|31
1586915100000|2020-04-15 01:45:00|1928|1922|1936.5|1930.5|1936.5|1930.5|1928|1922|85
1586915400000|2020-04-15 01:50:00|1936.4|1930.4|1936.5|1930.5|1938.3|1932.3|1933.8|1927.8|91
1586915700000|2020-04-15 01:55:00|1936.8|1930.8|1936|1930|1938.3|1932.3|1934.8|1928.8|106
1586916000000|2020-04-15 02:00:00|1935.8|1929.8|1934.9|1928.9|1935.9|1929.9|1934.1|1928.1|58
1586916300000|2020-04-15 02:05:00|1934.6|1928.6|1934.9|1928.9|1935.5|1929.5|1933.4|1927.4|30
1586916600000|2020-04-15 02:10:00|1935.1|1929.1|1936|1930|1936.3|1930.3|1935.1|1929.1|20
1586916900000|2020-04-15 02:15:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|4
1586917500000|2020-04-15 02:25:00|1934.8|1928.8|1935.6|1929.6|1935.6|1929.6|1934.5|1928.5|17
1586917800000|2020-04-15 02:30:00|1936|1930|1941.5|1935.5|1941.5|1935.5|1935.8|1929.8|105
1586918100000|2020-04-15 02:35:00|1941.3|1935.3|1939.8|1933.8|1941.3|1935.3|1939.5|1933.5|41
1586918400000|2020-04-15 02:40:00|1940|1934|1939.1|1933.1|1940.5|1934.5|1938.9|1932.9|41
1586918700000|2020-04-15 02:45:00|1938.6|1932.6|1940|1934|1940|1934|1938.6|1932.6|25
1586919000000|2020-04-15 02:50:00|1939.8|1933.8|1940|1934|1940|1934|1939|1933|10
1586919300000|2020-04-15 02:55:00|1940.3|1934.3|1940.8|1934.8|1941|1935|1939.5|1933.5|28
1586919600000|2020-04-15 03:00:00|1941|1935|1941|1935|1942.3|1936.3|1939.8|1933.8|39
1586919900000|2020-04-15 03:05:00|1941.3|1935.3|1941.8|1935.8|1942.4|1936.4|1940.8|1934.8|28
1586920200000|2020-04-15 03:10:00|1942|1936|1941|1935|1942|1936|1940.5|1934.5|22
1586920500000|2020-04-15 03:15:00|1941.3|1935.3|1940.3|1934.3|1942.3|1936.3|1939.9|1933.9|68
1586920800000|2020-04-15 03:20:00|1940.5|1934.5|1943.8|1937.8|1944|1938|1940.3|1934.3|18
1586921100000|2020-04-15 03:25:00|1944|1938|1943.3|1937.3|1944|1938|1942.3|1936.3|23
1586921400000|2020-04-15 03:30:00|1942.8|1936.8|1943|1937|1943|1937|1942.5|1936.5|6
1586921700000|2020-04-15 03:35:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.4|1936.4|4
1586922000000|2020-04-15 03:40:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1942.1|1936.1|6
1586922300000|2020-04-15 03:45:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.1|1936.1|3
1586923200000|2020-04-15 04:00:00|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1
1586923500000|2020-04-15 04:05:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1586924400000|2020-04-15 04:20:00|1942.6|1936.6|1942.9|1936.9|1943|1937|1942.6|1936.6|3
1586924700000|2020-04-15 04:25:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1
1586925000000|2020-04-15 04:30:00|1942.9|1936.9|1943|1937|1943|1937|1942.5|1936.5|5
1586925300000|2020-04-15 04:35:00|1943.3|1937.3|1943.8|1937.8|1943.8|1937.8|1943.3|1937.3|3
1586925600000|2020-04-15 04:40:00|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1
1586926200000|2020-04-15 04:50:00|1943.3|1937.3|1943|1937|1943.3|1937.3|1943|1937|2
1586926500000|2020-04-15 04:55:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1586926800000|2020-04-15 05:00:00|1943|1937|1942.5|1936.5|1943|1937|1942.5|1936.5|2
1586927100000|2020-04-15 05:05:00|1942.3|1936.3|1940.3|1934.3|1942.3|1936.3|1940.3|1934.3|7
1586927400000|2020-04-15 05:10:00|1940|1934|1938.5|1932.5|1940|1934|1938.3|1932.3|8
1586927700000|2020-04-15 05:15:00|1938.3|1932.3|1940|1934|1940|1934|1937.3|1931.3|17
1586928000000|2020-04-15 05:20:00|1939.3|1933.3|1938.9|1932.9|1940|1934|1938.9|1932.9|8
1586928300000|2020-04-15 05:25:00|1938.4|1932.4|1938.6|1932.6|1939.3|1933.3|1938.1|1932.1|18
1586928600000|2020-04-15 05:30:00|1938.9|1932.9|1943.3|1937.3|1943.3|1937.3|1938.9|1932.9|43
1586928900000|2020-04-15 05:35:00|1943|1937|1943.5|1937.5|1944.8|1938.8|1942|1936|43
1586929200000|2020-04-15 05:40:00|1943|1937|1943.8|1937.8|1944.8|1938.8|1942.3|1936.3|81
1586929500000|2020-04-15 05:45:00|1943.5|1937.5|1941.3|1935.3|1943.5|1937.5|1941.3|1935.3|16
1586929800000|2020-04-15 05:50:00|1941|1935|1937.8|1931.8|1941|1935|1937.3|1931.3|19
1586930100000|2020-04-15 05:55:00|1937.5|1931.5|1937.5|1931.5|1938.3|1932.3|1936.4|1930.4|21
1586930400000|2020-04-15 06:00:00|1937.3|1931.3|1933.3|1927.3|1937.3|1931.3|1933.3|1927.3|32
1586930700000|2020-04-15 06:05:00|1932.4|1926.4|1933.4|1927.4|1933.4|1927.4|1932.3|1926.3|17
1586931000000|2020-04-15 06:10:00|1933.1|1927.1|1930.9|1924.9|1933.9|1927.9|1930.9|1924.9|26
1586931300000|2020-04-15 06:15:00|1930.6|1924.6|1927.8|1921.8|1930.8|1924.8|1923.5|1917.5|113
1586931600000|2020-04-15 06:20:00|1927.5|1921.5|1930|1924|1931.3|1925.3|1927.3|1921.3|39
1586931900000|2020-04-15 06:25:00|1929.8|1923.8|1932.5|1926.5|1932.9|1926.9|1927.3|1921.3|59
1586932200000|2020-04-15 06:30:00|1932.3|1926.3|1930.3|1924.3|1933.1|1927.1|1929.3|1923.3|29
1586932500000|2020-04-15 06:35:00|1929.8|1923.8|1929.8|1923.8|1931.5|1925.5|1928.9|1922.9|36
1586932800000|2020-04-15 06:40:00|1930|1924|1930.3|1924.3|1931.5|1925.5|1929.5|1923.5|26
1586933100000|2020-04-15 06:45:00|1930.1|1924.1|1927.3|1921.3|1931.5|1925.5|1927.3|1921.3|43
1586933400000|2020-04-15 06:50:00|1927.6|1921.6|1930|1924|1930.8|1924.8|1927.6|1921.6|26
1586933700000|2020-04-15 06:55:00|1930.3|1924.3|1929.1|1923.1|1930.8|1924.8|1927.6|1921.6|37
1586934000000|2020-04-15 07:00:00|1929.3|1923.3|1931|1925|1931.3|1925.3|1927.6|1921.6|58
1586934300000|2020-04-15 07:05:00|1930.5|1924.5|1928.8|1922.8|1931|1925|1925.5|1919.5|61
1586934600000|2020-04-15 07:10:00|1928.5|1922.5|1928.3|1922.3|1928.5|1922.5|1927.5|1921.5|10
1586934900000|2020-04-15 07:15:00|1928.5|1922.5|1921.6|1915.6|1928.5|1922.5|1921.6|1915.6|21
1586935200000|2020-04-15 07:20:00|1921.4|1915.4|1920|1914|1922.3|1916.3|1919.4|1913.4|48
1586935500000|2020-04-15 07:25:00|1919.6|1913.6|1922.3|1916.3|1924.6|1918.6|1918.9|1912.9|40
1586935800000|2020-04-15 07:30:00|1922.1|1916.1|1921.8|1915.8|1922.1|1916.1|1920.9|1914.9|13
1586936100000|2020-04-15 07:35:00|1922|1916|1914.8|1908.8|1922.5|1916.5|1914.8|1908.8|36
1586936400000|2020-04-15 07:40:00|1915|1909|1913.4|1907.4|1916.1|1910.1|1911.9|1905.9|47
1586936700000|2020-04-15 07:45:00|1912.9|1906.9|1916.8|1910.8|1916.8|1910.8|1912.1|1906.1|25
1586937000000|2020-04-15 07:50:00|1917|1911|1916.4|1910.4|1917|1911|1915.8|1909.8|10
1586937300000|2020-04-15 07:55:00|1916.6|1910.6|1916.4|1910.4|1918.1|1912.1|1916.4|1910.4|10
1586937600000|2020-04-15 08:00:00|1916.1|1910.1|1916|1910|1917|1911|1914.4|1908.4|30
1586937900000|2020-04-15 08:05:00|1916.3|1910.3|1918.8|1912.8|1919.5|1913.5|1915.4|1909.4|32
1586938200000|2020-04-15 08:10:00|1918|1912|1917.5|1911.5|1918|1912|1915.8|1909.8|13
1586938500000|2020-04-15 08:15:00|1917.3|1911.3|1915.5|1909.5|1917.3|1911.3|1914.6|1908.6|21
1586938800000|2020-04-15 08:20:00|1915.8|1909.8|1917|1911|1917|1911|1915.3|1909.3|16
1586939100000|2020-04-15 08:25:00|1916.5|1910.5|1916.8|1910.8|1916.8|1910.8|1915.8|1909.8|6
1586939400000|2020-04-15 08:30:00|1915.8|1909.8|1916|1910|1916|1910|1914.8|1908.8|14
1586939700000|2020-04-15 08:35:00|1916.1|1910.1|1916.3|1910.3|1918.3|1912.3|1916.1|1910.1|16
1586940000000|2020-04-15 08:40:00|1916.1|1910.1|1914.1|1908.1|1916.1|1910.1|1914.1|1908.1|13
1586940300000|2020-04-15 08:45:00|1914.3|1908.3|1910|1904|1914.3|1908.3|1909.4|1903.4|37
1586940600000|2020-04-15 08:50:00|1910.3|1904.3|1909.1|1903.1|1911.3|1905.3|1908.4|1902.4|31
1586940900000|2020-04-15 08:55:00|1909.4|1903.4|1910.5|1904.5|1911.3|1905.3|1908.9|1902.9|30
1586941200000|2020-04-15 09:00:00|1911.3|1905.3|1914.4|1908.4|1914.4|1908.4|1911.3|1905.3|19
1586941500000|2020-04-15 09:05:00|1914.8|1908.8|1915.3|1909.3|1915.6|1909.6|1913.8|1907.8|10
1586941800000|2020-04-15 09:10:00|1915.5|1909.5|1919|1913|1919.3|1913.3|1914.3|1908.3|23
1586942100000|2020-04-15 09:15:00|1918.8|1912.8|1918.3|1912.3|1919.3|1913.3|1917.5|1911.5|20
1586942400000|2020-04-15 09:20:00|1918|1912|1917|1911|1918|1912|1916.9|1910.9|15
1586942700000|2020-04-15 09:25:00|1916.9|1910.9|1917.4|1911.4|1917.6|1911.6|1916.3|1910.3|17
1586943000000|2020-04-15 09:30:00|1917.6|1911.6|1920.6|1914.6|1920.9|1914.9|1917.4|1911.4|25
1586943300000|2020-04-15 09:35:00|1920.9|1914.9|1921.1|1915.1|1922.4|1916.4|1920|1914|29
1586943600000|2020-04-15 09:40:00|1920.6|1914.6|1921|1915|1921|1915|1919.6|1913.6|16
1586943900000|2020-04-15 09:45:00|1921.1|1915.1|1921|1915|1924.6|1918.6|1921|1915|22
1586944200000|2020-04-15 09:50:00|1920.9|1914.9|1920.8|1914.8|1922.6|1916.6|1920.5|1914.5|29
1586944500000|2020-04-15 09:55:00|1921|1915|1919.6|1913.6|1921|1915|1919.1|1913.1|25
1586944800000|2020-04-15 10:00:00|1920.1|1914.1|1921|1915|1921.1|1915.1|1919.1|1913.1|27
1586945100000|2020-04-15 10:05:00|1921.1|1915.1|1922.1|1916.1|1925.1|1919.1|1921.1|1915.1|31
1586945400000|2020-04-15 10:10:00|1922.4|1916.4|1922.9|1916.9|1923.4|1917.4|1921.9|1915.9|25
1586945700000|2020-04-15 10:15:00|1923.1|1917.1|1922.6|1916.6|1924.4|1918.4|1922.6|1916.6|18
1586946000000|2020-04-15 10:20:00|1922.8|1916.8|1924.4|1918.4|1924.4|1918.4|1922.8|1916.8|8
1586946300000|2020-04-15 10:25:00|1923.4|1917.4|1922.1|1916.1|1923.4|1917.4|1922.1|1916.1|6
1586946600000|2020-04-15 10:30:00|1921.9|1915.9|1923.9|1917.9|1923.9|1917.9|1921.1|1915.1|17
1586946900000|2020-04-15 10:35:00|1923.6|1917.6|1920.4|1914.4|1923.6|1917.6|1919.9|1913.9|12
1586947200000|2020-04-15 10:40:00|1920.9|1914.9|1920.4|1914.4|1921.9|1915.9|1920.4|1914.4|9
1586947500000|2020-04-15 10:45:00|1920.6|1914.6|1922.4|1916.4|1922.4|1916.4|1920.4|1914.4|7
1586947800000|2020-04-15 10:50:00|1922.6|1916.6|1924.9|1918.9|1924.9|1918.9|1922.6|1916.6|26
1586948100000|2020-04-15 10:55:00|1925.1|1919.1|1925.3|1919.3|1925.3|1919.3|1924.5|1918.5|16
1586948400000|2020-04-15 11:00:00|1925.6|1919.6|1924.6|1918.6|1925.6|1919.6|1924.5|1918.5|21
1586948700000|2020-04-15 11:05:00|1924.9|1918.9|1922.3|1916.3|1925.4|1919.4|1920.9|1914.9|20
1586949000000|2020-04-15 11:10:00|1922.1|1916.1|1920.4|1914.4|1922.3|1916.3|1920.4|1914.4|13
1586949300000|2020-04-15 11:15:00|1920.6|1914.6|1920.4|1914.4|1921.5|1915.5|1920.4|1914.4|4
1586949600000|2020-04-15 11:20:00|1920.3|1914.3|1919.9|1913.9|1920.3|1914.3|1919.9|1913.9|3
1586949900000|2020-04-15 11:25:00|1919.6|1913.6|1919.9|1913.9|1920.9|1914.9|1919.1|1913.1|11
1586950200000|2020-04-15 11:30:00|1920.3|1914.3|1920.9|1914.9|1922.8|1916.8|1920.3|1914.3|18
1586950500000|2020-04-15 11:35:00|1921.1|1915.1|1923.3|1917.3|1924.1|1918.1|1921.1|1915.1|12
1586950800000|2020-04-15 11:40:00|1923.1|1917.1|1923.9|1917.9|1923.9|1917.9|1922.9|1916.9|10
1586951100000|2020-04-15 11:45:00|1924.6|1918.6|1922.4|1916.4|1925|1919|1922.4|1916.4|22
1586951400000|2020-04-15 11:50:00|1922.9|1916.9|1923|1917|1927.3|1921.3|1922.1|1916.1|81
1586951700000|2020-04-15 11:55:00|1923.1|1917.1|1923.8|1917.8|1925.1|1919.1|1922|1916|33
1586952000000|2020-04-15 12:00:00|1923|1917|1922.9|1916.9|1925.6|1919.6|1922.5|1916.5|16
1586952300000|2020-04-15 12:05:00|1922.6|1916.6|1919.6|1913.6|1923.6|1917.6|1918.1|1912.1|26
1586952600000|2020-04-15 12:10:00|1919.9|1913.9|1919.4|1913.4|1919.9|1913.9|1919.4|1913.4|5
1586952900000|2020-04-15 12:15:00|1919.9|1913.9|1920.1|1914.1|1920.4|1914.4|1919.4|1913.4|14
1586953200000|2020-04-15 12:20:00|1920.4|1914.4|1922|1916|1922.1|1916.1|1920.1|1914.1|15
1586953500000|2020-04-15 12:25:00|1922.1|1916.1|1921.9|1915.9|1922.6|1916.6|1921.3|1915.3|39
1586953800000|2020-04-15 12:30:00|1922.1|1916.1|1921.5|1915.5|1922.4|1916.4|1921.3|1915.3|14
1586954100000|2020-04-15 12:35:00|1921.4|1915.4|1917.4|1911.4|1921.5|1915.5|1917.1|1911.1|22
1586954400000|2020-04-15 12:40:00|1917.5|1911.5|1919.9|1913.9|1920.6|1914.6|1917.5|1911.5|21
1586954700000|2020-04-15 12:45:00|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1918.6|1912.6|9
1586955000000|2020-04-15 12:50:00|1920.1|1914.1|1920.9|1914.9|1921.6|1915.6|1920.1|1914.1|23
1586955300000|2020-04-15 12:55:00|1921.4|1915.4|1922.4|1916.4|1922.8|1916.8|1921.4|1915.4|15
1586955600000|2020-04-15 13:00:00|1922.6|1916.6|1920.8|1914.8|1922.6|1916.6|1919.1|1913.1|28
1586955900000|2020-04-15 13:05:00|1921.4|1915.4|1920.6|1914.6|1921.6|1915.6|1919.6|1913.6|23
1586956200000|2020-04-15 13:10:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1919.4|1913.4|17
1586956500000|2020-04-15 13:15:00|1921.1|1915.1|1923.4|1917.4|1923.4|1917.4|1920.4|1914.4|15
1586956800000|2020-04-15 13:20:00|1922.6|1916.6|1927.5|1921.5|1927.5|1921.5|1922.4|1916.4|32
1586957100000|2020-04-15 13:25:00|1927.9|1921.9|1926.4|1920.4|1929.3|1923.3|1926.4|1920.4|22
1586957400000|2020-04-15 13:30:00|1926.1|1920.1|1925.4|1919.4|1926.1|1920.1|1924.4|1918.4|19
1586957700000|2020-04-15 13:35:00|1925.1|1919.1|1927.4|1921.4|1927.6|1921.6|1924.4|1918.4|33
1586958000000|2020-04-15 13:40:00|1927.6|1921.6|1925.9|1919.9|1927.6|1921.6|1925.6|1919.6|15
1586958300000|2020-04-15 13:45:00|1926.1|1920.1|1926.9|1920.9|1926.9|1920.9|1925.1|1919.1|18
1586958600000|2020-04-15 13:50:00|1927.1|1921.1|1927.1|1921.1|1928.1|1922.1|1927.1|1921.1|13
1586958900000|2020-04-15 13:55:00|1927.4|1921.4|1927.4|1921.4|1928.6|1922.6|1924.9|1918.9|39
1586959200000|2020-04-15 14:00:00|1927.6|1921.6|1926.6|1920.6|1928.9|1922.9|1926.6|1920.6|23
1586959500000|2020-04-15 14:05:00|1926.5|1920.5|1925.8|1919.8|1926.5|1920.5|1922.6|1916.6|27
1586959800000|2020-04-15 14:10:00|1926.1|1920.1|1925|1919|1927.8|1921.8|1924.6|1918.6|26
1586960100000|2020-04-15 14:15:00|1924.6|1918.6|1925.3|1919.3|1925.3|1919.3|1923.4|1917.4|27
1586960400000|2020-04-15 14:20:00|1925|1919|1927.4|1921.4|1928.6|1922.6|1925|1919|21
1586960700000|2020-04-15 14:25:00|1927.1|1921.1|1925.6|1919.6|1928.9|1922.9|1925.6|1919.6|23
1586961000000|2020-04-15 14:30:00|1925.4|1919.4|1924.9|1918.9|1926.5|1920.5|1924.1|1918.1|23
1586961300000|2020-04-15 14:35:00|1924.4|1918.4|1922.9|1916.9|1924.9|1918.9|1921.4|1915.4|37
1586961600000|2020-04-15 14:40:00|1923|1917|1925.3|1919.3|1925.5|1919.5|1923|1917|25
1586961900000|2020-04-15 14:45:00|1925.5|1919.5|1927.3|1921.3|1927.5|1921.5|1925.4|1919.4|26
1586962200000|2020-04-15 14:50:00|1927.5|1921.5|1931.3|1925.3|1932.3|1926.3|1927.5|1921.5|47
1586962500000|2020-04-15 14:55:00|1930|1924|1933.8|1927.8|1936.9|1930.9|1929.5|1923.5|154
1586962800000|2020-04-15 15:00:00|1933.4|1927.4|1932.3|1926.3|1934.4|1928.4|1930.6|1924.6|53
1586963100000|2020-04-15 15:05:00|1932|1926|1930.6|1924.6|1933.3|1927.3|1930.4|1924.4|22
1586963400000|2020-04-15 15:10:00|1930.4|1924.4|1929.8|1923.8|1930.5|1924.5|1928.9|1922.9|18
1586963700000|2020-04-15 15:15:00|1930.1|1924.1|1928.9|1922.9|1931.9|1925.9|1928.9|1922.9|24
1586964000000|2020-04-15 15:20:00|1928.6|1922.6|1931.5|1925.5|1931.5|1925.5|1927.6|1921.6|23
1586964300000|2020-04-15 15:25:00|1931.8|1925.8|1936.6|1930.6|1936.9|1930.9|1929.9|1923.9|28
1586964600000|2020-04-15 15:30:00|1936.4|1930.4|1935.6|1929.6|1936.4|1930.4|1934.9|1928.9|12
1586964900000|2020-04-15 15:35:00|1935.4|1929.4|1934.5|1928.5|1935.4|1929.4|1934.3|1928.3|10
1586965200000|2020-04-15 15:40:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1933.6|1927.6|22
1586965500000|2020-04-15 15:45:00|1935.6|1929.6|1933.4|1927.4|1935.9|1929.9|1933.4|1927.4|20
1586965800000|2020-04-15 15:50:00|1933.6|1927.6|1932.1|1926.1|1934.6|1928.6|1932.1|1926.1|18
1586966100000|2020-04-15 15:55:00|1932.6|1926.6|1931.6|1925.6|1932.6|1926.6|1931.6|1925.6|17
1586966400000|2020-04-15 16:00:00|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1930.6|1924.6|5
1586966700000|2020-04-15 16:05:00|1931.1|1925.1|1929.6|1923.6|1932.1|1926.1|1929.6|1923.6|16
1586967000000|2020-04-15 16:10:00|1929.9|1923.9|1930|1924|1931.5|1925.5|1929.4|1923.4|18
1586967300000|2020-04-15 16:15:00|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|2
1586967600000|2020-04-15 16:20:00|1930.5|1924.5|1931.3|1925.3|1931.3|1925.3|1930.5|1924.5|3
1586967900000|2020-04-15 16:25:00|1931|1925|1931|1925|1931|1925|1930.5|1924.5|11
1586968200000|2020-04-15 16:30:00|1931.3|1925.3|1930.6|1924.6|1931.3|1925.3|1930.6|1924.6|3
1586968500000|2020-04-15 16:35:00|1931|1925|1931|1925|1931|1925|1931|1925|1
1586968800000|2020-04-15 16:40:00|1930.9|1924.9|1929.6|1923.6|1930.9|1924.9|1929.6|1923.6|4
1586969100000|2020-04-15 16:45:00|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1586969400000|2020-04-15 16:50:00|1930.4|1924.4|1932.6|1926.6|1932.9|1926.9|1930.4|1924.4|8
1586969700000|2020-04-15 16:55:00|1932.4|1926.4|1931.1|1925.1|1932.6|1926.6|1931.1|1925.1|5
1586995200000|2020-04-16 00:00:00|1926.3|1920.3|1928.5|1922.5|1929.3|1923.3|1926.3|1920.3|8
1586995500000|2020-04-16 00:05:00|1928.3|1922.3|1927.4|1921.4|1929.9|1923.9|1927.4|1921.4|15
1586996100000|2020-04-16 00:15:00|1927.6|1921.6|1926.6|1920.6|1927.6|1921.6|1926.6|1920.6|4
1586996400000|2020-04-16 00:20:00|1926.4|1920.4|1926|1920|1926.6|1920.6|1925.8|1919.8|13
1586996700000|2020-04-16 00:25:00|1927|1921|1926.6|1920.6|1929.4|1923.4|1926.1|1920.1|16
1586997000000|2020-04-16 00:30:00|1926.4|1920.4|1925.6|1919.6|1926.4|1920.4|1925.4|1919.4|7
1586997300000|2020-04-16 00:35:00|1925.9|1919.9|1926.3|1920.3|1926.9|1920.9|1925.6|1919.6|10
1586997600000|2020-04-16 00:40:00|1926.4|1920.4|1926.4|1920.4|1926.9|1920.9|1925.6|1919.6|7
1586997900000|2020-04-16 00:45:00|1926|1920|1926.9|1920.9|1927.6|1921.6|1925.9|1919.9|26
1586998200000|2020-04-16 00:50:00|1927.1|1921.1|1926.9|1920.9|1928.4|1922.4|1926.6|1920.6|19
1586998500000|2020-04-16 00:55:00|1926.6|1920.6|1928.9|1922.9|1928.9|1922.9|1926.6|1920.6|9
1586998800000|2020-04-16 01:00:00|1928.6|1922.6|1933.6|1927.6|1933.9|1927.9|1925.3|1919.3|143
1586999100000|2020-04-16 01:05:00|1933.4|1927.4|1931.3|1925.3|1934.1|1928.1|1930.8|1924.8|59
1586999400000|2020-04-16 01:10:00|1931.6|1925.6|1936.8|1930.8|1941.9|1935.9|1931.6|1925.6|131
1586999700000|2020-04-16 01:15:00|1937.1|1931.1|1936.6|1930.6|1937.4|1931.4|1933.3|1927.3|39
1587000000000|2020-04-16 01:20:00|1936.3|1930.3|1934.5|1928.5|1936.3|1930.3|1932.6|1926.6|51
1587000300000|2020-04-16 01:25:00|1934.4|1928.4|1935.8|1929.8|1935.8|1929.8|1933.9|1927.9|32
1587000600000|2020-04-16 01:30:00|1936|1930|1937.5|1931.5|1938.8|1932.8|1935.9|1929.9|45
1587000900000|2020-04-16 01:35:00|1937.8|1931.8|1939.6|1933.6|1940.4|1934.4|1937.8|1931.8|12
1587001200000|2020-04-16 01:40:00|1939.9|1933.9|1940.5|1934.5|1945|1939|1939.4|1933.4|108
1587001500000|2020-04-16 01:45:00|1940.3|1934.3|1938.4|1932.4|1940.3|1934.3|1935.5|1929.5|38
1587001800000|2020-04-16 01:50:00|1938|1932|1936.5|1930.5|1938|1932|1934|1928|34
1587002100000|2020-04-16 01:55:00|1936.3|1930.3|1937.4|1931.4|1937.5|1931.5|1935|1929|32
1587002400000|2020-04-16 02:00:00|1937.1|1931.1|1936.5|1930.5|1937.1|1931.1|1935.4|1929.4|14
1587002700000|2020-04-16 02:05:00|1936.4|1930.4|1937|1931|1937|1931|1936|1930|9
1587003000000|2020-04-16 02:10:00|1937.1|1931.1|1937|1931|1938|1932|1935.4|1929.4|25
1587003300000|2020-04-16 02:15:00|1936.8|1930.8|1936.9|1930.9|1936.9|1930.9|1936.8|1930.8|2
1587003600000|2020-04-16 02:20:00|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1587004200000|2020-04-16 02:30:00|1936.9|1930.9|1937.4|1931.4|1937.9|1931.9|1936.1|1930.1|39
1587004500000|2020-04-16 02:35:00|1937.5|1931.5|1938.5|1932.5|1939.5|1933.5|1937.4|1931.4|37
1587004800000|2020-04-16 02:40:00|1938.8|1932.8|1939.3|1933.3|1940.4|1934.4|1938.5|1932.5|30
1587005100000|2020-04-16 02:45:00|1939.5|1933.5|1939|1933|1939.5|1933.5|1938.8|1932.8|17
1587005400000|2020-04-16 02:50:00|1938.9|1932.9|1938.4|1932.4|1939.8|1933.8|1938.3|1932.3|20
1587005700000|2020-04-16 02:55:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938|1932|9
1587006000000|2020-04-16 03:00:00|1938.3|1932.3|1937.3|1931.3|1938.5|1932.5|1937.3|1931.3|39
1587006300000|2020-04-16 03:05:00|1937.5|1931.5|1936.8|1930.8|1937.5|1931.5|1936.8|1930.8|24
1587006600000|2020-04-16 03:10:00|1937|1931|1938.6|1932.6|1938.6|1932.6|1936.5|1930.5|8
1587006900000|2020-04-16 03:15:00|1938.4|1932.4|1936|1930|1938.6|1932.6|1935.8|1929.8|12
1587007200000|2020-04-16 03:20:00|1935.8|1929.8|1937.3|1931.3|1937.5|1931.5|1935.3|1929.3|14
1587007500000|2020-04-16 03:25:00|1937.5|1931.5|1936.6|1930.6|1937.5|1931.5|1935.9|1929.9|26
1587007800000|2020-04-16 03:30:00|1936.3|1930.3|1935.9|1929.9|1937.1|1931.1|1935.6|1929.6|36
1587008100000|2020-04-16 03:35:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.6|1929.6|4
1587008400000|2020-04-16 03:40:00|1935.6|1929.6|1935.9|1929.9|1935.9|1929.9|1935.1|1929.1|7
1587008700000|2020-04-16 03:45:00|1935.6|1929.6|1935.9|1929.9|1936.1|1930.1|1935.1|1929.1|9
1587009000000|2020-04-16 03:50:00|1936.1|1930.1|1936.1|1930.1|1936.4|1930.4|1936.1|1930.1|5
1587009300000|2020-04-16 03:55:00|1935.9|1929.9|1936.4|1930.4|1936.4|1930.4|1935.9|1929.9|5
1587009600000|2020-04-16 04:00:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1587009900000|2020-04-16 04:05:00|1936.1|1930.1|1936.9|1930.9|1936.9|1930.9|1936.1|1930.1|5
1587010200000|2020-04-16 04:10:00|1937.1|1931.1|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|3
1587010800000|2020-04-16 04:20:00|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1937.6|1931.6|2
1587011100000|2020-04-16 04:25:00|1938.3|1932.3|1938.1|1932.1|1938.9|1932.9|1937.6|1931.6|8
1587012300000|2020-04-16 04:45:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1587012900000|2020-04-16 04:55:00|1938.4|1932.4|1938.6|1932.6|1938.6|1932.6|1938.4|1932.4|2
1587013200000|2020-04-16 05:00:00|1939.3|1933.3|1939.6|1933.6|1939.9|1933.9|1939.3|1933.3|4
1587013500000|2020-04-16 05:05:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1587013800000|2020-04-16 05:10:00|1939.9|1933.9|1939.4|1933.4|1940|1934|1939.3|1933.3|14
1587014100000|2020-04-16 05:15:00|1939.8|1933.8|1939.9|1933.9|1940.5|1934.5|1939.4|1933.4|10
1587014400000|2020-04-16 05:20:00|1939.8|1933.8|1940.8|1934.8|1940.8|1934.8|1939.6|1933.6|6
1587014700000|2020-04-16 05:25:00|1940.5|1934.5|1940.8|1934.8|1940.8|1934.8|1940.5|1934.5|2
1587015000000|2020-04-16 05:30:00|1941|1935|1940.8|1934.8|1941.5|1935.5|1940|1934|41
1587015300000|2020-04-16 05:35:00|1941|1935|1939.1|1933.1|1941|1935|1939|1933|13
1587015600000|2020-04-16 05:40:00|1939.4|1933.4|1940.5|1934.5|1942.5|1936.5|1939.4|1933.4|33
1587015900000|2020-04-16 05:45:00|1940.3|1934.3|1939.5|1933.5|1940.8|1934.8|1939.3|1933.3|31
1587016200000|2020-04-16 05:50:00|1939.8|1933.8|1942.5|1936.5|1942.8|1936.8|1939.5|1933.5|24
1587016500000|2020-04-16 05:55:00|1942.8|1936.8|1943|1937|1943.3|1937.3|1942.4|1936.4|25
1587016800000|2020-04-16 06:00:00|1942.8|1936.8|1939.4|1933.4|1942.8|1936.8|1938|1932|35
1587017100000|2020-04-16 06:05:00|1939.1|1933.1|1939.1|1933.1|1939.8|1933.8|1937.9|1931.9|21
1587017400000|2020-04-16 06:10:00|1939.3|1933.3|1941.5|1935.5|1941.5|1935.5|1939.3|1933.3|22
1587017700000|2020-04-16 06:15:00|1941.8|1935.8|1941|1935|1942.3|1936.3|1940.1|1934.1|35
1587018000000|2020-04-16 06:20:00|1940.8|1934.8|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|26
1587018300000|2020-04-16 06:25:00|1942|1936|1942.6|1936.6|1942.6|1936.6|1941.4|1935.4|16
1587018600000|2020-04-16 06:30:00|1942.8|1936.8|1941.8|1935.8|1943.9|1937.9|1940.6|1934.6|41
1587018900000|2020-04-16 06:35:00|1941.5|1935.5|1941.5|1935.5|1942.3|1936.3|1941.4|1935.4|14
1587019200000|2020-04-16 06:40:00|1941.8|1935.8|1943.3|1937.3|1944|1938|1941.4|1935.4|39
1587019500000|2020-04-16 06:45:00|1943|1937|1939.4|1933.4|1943.5|1937.5|1939.4|1933.4|44
1587019800000|2020-04-16 06:50:00|1939.1|1933.1|1937.9|1931.9|1939.1|1933.1|1936.9|1930.9|39
1587020100000|2020-04-16 06:55:00|1938.3|1932.3|1937.1|1931.1|1939.9|1933.9|1936.9|1930.9|36
1587020400000|2020-04-16 07:00:00|1937.4|1931.4|1942.3|1936.3|1943.3|1937.3|1937.1|1931.1|57
1587020700000|2020-04-16 07:05:00|1942.5|1936.5|1943.4|1937.4|1943.9|1937.9|1942.5|1936.5|37
1587021000000|2020-04-16 07:10:00|1943.8|1937.8|1943.1|1937.1|1946.3|1940.3|1942.9|1936.9|33
1587021300000|2020-04-16 07:15:00|1942.9|1936.9|1941.1|1935.1|1943.8|1937.8|1940.6|1934.6|29
1587021600000|2020-04-16 07:20:00|1941.4|1935.4|1945.1|1939.1|1945.1|1939.1|1940.6|1934.6|27
1587021900000|2020-04-16 07:25:00|1945.3|1939.3|1945.5|1939.5|1946|1940|1942.4|1936.4|32
1587022200000|2020-04-16 07:30:00|1945.8|1939.8|1943.8|1937.8|1947|1941|1943.8|1937.8|22
1587022500000|2020-04-16 07:35:00|1943.6|1937.6|1942.1|1936.1|1944.4|1938.4|1941.1|1935.1|21
1587022800000|2020-04-16 07:40:00|1941.9|1935.9|1939.3|1933.3|1941.9|1935.9|1939.3|1933.3|15
1587023100000|2020-04-16 07:45:00|1938.6|1932.6|1939.1|1933.1|1940.1|1934.1|1938.6|1932.6|22
1587023400000|2020-04-16 07:50:00|1939.3|1933.3|1939.5|1933.5|1939.5|1933.5|1938.8|1932.8|7
1587023700000|2020-04-16 07:55:00|1939.9|1933.9|1937.6|1931.6|1939.9|1933.9|1937.6|1931.6|12
1587024000000|2020-04-16 08:00:00|1936.9|1930.9|1936.8|1930.8|1938.8|1932.8|1936.8|1930.8|22
1587024300000|2020-04-16 08:05:00|1937.4|1931.4|1934.4|1928.4|1937.4|1931.4|1933.9|1927.9|39
1587024600000|2020-04-16 08:10:00|1934.9|1928.9|1938.1|1932.1|1938.4|1932.4|1934.9|1928.9|21
1587024900000|2020-04-16 08:15:00|1938.9|1932.9|1938.6|1932.6|1939.9|1933.9|1938.5|1932.5|12
1587025200000|2020-04-16 08:20:00|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1937.4|1931.4|16
1587025500000|2020-04-16 08:25:00|1939.1|1933.1|1939.8|1933.8|1940.4|1934.4|1939.1|1933.1|12
1587025800000|2020-04-16 08:30:00|1940|1934|1941.8|1935.8|1941.9|1935.9|1940|1934|22
1587026100000|2020-04-16 08:35:00|1941.9|1935.9|1942.8|1936.8|1943.6|1937.6|1941.9|1935.9|25
1587026400000|2020-04-16 08:40:00|1943.1|1937.1|1947.5|1941.5|1947.5|1941.5|1943.1|1937.1|19
1587026700000|2020-04-16 08:45:00|1947.6|1941.6|1948.4|1942.4|1949.8|1943.8|1947.4|1941.4|38
1587027000000|2020-04-16 08:50:00|1948.6|1942.6|1949.1|1943.1|1949.9|1943.9|1948.6|1942.6|18
1587027300000|2020-04-16 08:55:00|1948.9|1942.9|1949.6|1943.6|1949.9|1943.9|1948.1|1942.1|21
1587027600000|2020-04-16 09:00:00|1949.4|1943.4|1945.6|1939.6|1949.6|1943.6|1945.6|1939.6|20
1587027900000|2020-04-16 09:05:00|1946.1|1940.1|1947.1|1941.1|1947.9|1941.9|1945.9|1939.9|13
1587028200000|2020-04-16 09:10:00|1947.4|1941.4|1947.1|1941.1|1947.9|1941.9|1946.4|1940.4|18
1587028500000|2020-04-16 09:15:00|1946.9|1940.9|1947.6|1941.6|1947.9|1941.9|1946.4|1940.4|11
1587028800000|2020-04-16 09:20:00|1947.8|1941.8|1946.3|1940.3|1947.8|1941.8|1946.1|1940.1|12
1587029100000|2020-04-16 09:25:00|1946.4|1940.4|1945.9|1939.9|1946.9|1940.9|1945.1|1939.1|11
1587029400000|2020-04-16 09:30:00|1946.1|1940.1|1947.4|1941.4|1947.9|1941.9|1945.1|1939.1|22
1587029700000|2020-04-16 09:35:00|1947.6|1941.6|1949.4|1943.4|1949.4|1943.4|1947.6|1941.6|25
1587030000000|2020-04-16 09:40:00|1949.3|1943.3|1950.1|1944.1|1950.1|1944.1|1949.1|1943.1|23
1587030300000|2020-04-16 09:45:00|1950.4|1944.4|1951.5|1945.5|1951.8|1945.8|1949.9|1943.9|19
1587030600000|2020-04-16 09:50:00|1951.8|1945.8|1952|1946|1952|1946|1951.5|1945.5|10
1587030900000|2020-04-16 09:55:00|1952.3|1946.3|1953|1947|1953|1947|1952.1|1946.1|12
1587031200000|2020-04-16 10:00:00|1953.5|1947.5|1951.1|1945.1|1953.5|1947.5|1950.3|1944.3|23
1587031500000|2020-04-16 10:05:00|1951.4|1945.4|1948.4|1942.4|1951.4|1945.4|1948.3|1942.3|20
1587031800000|2020-04-16 10:10:00|1948.1|1942.1|1949.4|1943.4|1949.6|1943.6|1947.6|1941.6|13
1587032100000|2020-04-16 10:15:00|1949|1943|1948.4|1942.4|1949|1943|1947.9|1941.9|6
1587032400000|2020-04-16 10:20:00|1948.6|1942.6|1948.6|1942.6|1948.9|1942.9|1947.9|1941.9|13
1587032700000|2020-04-16 10:25:00|1947.9|1941.9|1947.4|1941.4|1948.9|1942.9|1947.1|1941.1|18
1587033000000|2020-04-16 10:30:00|1947.1|1941.1|1945.3|1939.3|1947.1|1941.1|1944.5|1938.5|16
1587033300000|2020-04-16 10:35:00|1945.5|1939.5|1945.4|1939.4|1945.5|1939.5|1945.1|1939.1|5
1587033600000|2020-04-16 10:40:00|1945|1939|1945.4|1939.4|1946.4|1940.4|1944.4|1938.4|15
1587033900000|2020-04-16 10:45:00|1945.5|1939.5|1944.1|1938.1|1945.5|1939.5|1943.6|1937.6|12
1587034200000|2020-04-16 10:50:00|1944.4|1938.4|1945.5|1939.5|1945.6|1939.6|1944.3|1938.3|12
1587034500000|2020-04-16 10:55:00|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|3
1587034800000|2020-04-16 11:00:00|1945.6|1939.6|1944.3|1938.3|1945.9|1939.9|1943.9|1937.9|12
1587035100000|2020-04-16 11:05:00|1944.5|1938.5|1945.5|1939.5|1945.6|1939.6|1944.4|1938.4|13
1587035400000|2020-04-16 11:10:00|1945.4|1939.4|1947.1|1941.1|1947.4|1941.4|1945.4|1939.4|7
1587035700000|2020-04-16 11:15:00|1947.4|1941.4|1945.6|1939.6|1947.6|1941.6|1945.6|1939.6|14
1587036000000|2020-04-16 11:20:00|1945.9|1939.9|1942.1|1936.1|1946.6|1940.6|1941.8|1935.8|30
1587036300000|2020-04-16 11:25:00|1942|1936|1943.5|1937.5|1943.9|1937.9|1941.8|1935.8|24
1587036600000|2020-04-16 11:30:00|1943.8|1937.8|1943.6|1937.6|1944.4|1938.4|1941.9|1935.9|22
1587036900000|2020-04-16 11:35:00|1943.4|1937.4|1943.6|1937.6|1943.6|1937.6|1943.4|1937.4|2
1587037200000|2020-04-16 11:40:00|1942.9|1936.9|1941.9|1935.9|1942.9|1936.9|1940.9|1934.9|24
1587037500000|2020-04-16 11:45:00|1942|1936|1941.8|1935.8|1942|1936|1941|1935|20
1587037800000|2020-04-16 11:50:00|1941.1|1935.1|1940|1934|1941.5|1935.5|1937.1|1931.1|73
1587038100000|2020-04-16 11:55:00|1939.9|1933.9|1944.6|1938.6|1944.6|1938.6|1939.4|1933.4|37
1587038400000|2020-04-16 12:00:00|1945.3|1939.3|1947.6|1941.6|1947.6|1941.6|1945|1939|25
1587038700000|2020-04-16 12:05:00|1947.4|1941.4|1948.4|1942.4|1949|1943|1947|1941|42
1587039000000|2020-04-16 12:10:00|1948.8|1942.8|1948.8|1942.8|1949.8|1943.8|1948.4|1942.4|28
1587039300000|2020-04-16 12:15:00|1949|1943|1948.5|1942.5|1949.8|1943.8|1948.5|1942.5|19
1587039600000|2020-04-16 12:20:00|1948.8|1942.8|1951.8|1945.8|1952.5|1946.5|1948.8|1942.8|18
1587039900000|2020-04-16 12:25:00|1951.5|1945.5|1951.3|1945.3|1952|1946|1950.3|1944.3|34
1587040200000|2020-04-16 12:30:00|1951.5|1945.5|1963.1|1957.1|1964.3|1958.3|1951.5|1945.5|69
1587040500000|2020-04-16 12:35:00|1962.9|1956.9|1961.8|1955.8|1965.6|1959.6|1961.8|1955.8|58
1587040800000|2020-04-16 12:40:00|1962|1956|1963.5|1957.5|1965|1959|1959.9|1953.9|96
1587041100000|2020-04-16 12:45:00|1963.3|1957.3|1964.9|1958.9|1967.6|1961.6|1963.3|1957.3|76
1587041400000|2020-04-16 12:50:00|1965.3|1959.3|1963.6|1957.6|1966|1960|1963.1|1957.1|35
1587041700000|2020-04-16 12:55:00|1963.9|1957.9|1965|1959|1965.5|1959.5|1963.9|1957.9|28
1587042000000|2020-04-16 13:00:00|1964.8|1958.8|1963.5|1957.5|1965|1959|1961.4|1955.4|35
1587042300000|2020-04-16 13:05:00|1963.8|1957.8|1963.8|1957.8|1964.5|1958.5|1963.1|1957.1|22
1587042600000|2020-04-16 13:10:00|1964.3|1958.3|1964.3|1958.3|1965|1959|1963.6|1957.6|20
1587042900000|2020-04-16 13:15:00|1963.5|1957.5|1962.6|1956.6|1963.5|1957.5|1961.6|1955.6|23
1587043200000|2020-04-16 13:20:00|1962.9|1956.9|1965.3|1959.3|1965.6|1959.6|1961.9|1955.9|39
1587043500000|2020-04-16 13:25:00|1965|1959|1963.8|1957.8|1965.6|1959.6|1963.5|1957.5|29
1587043800000|2020-04-16 13:30:00|1964|1958|1963.5|1957.5|1964.8|1958.8|1962.9|1956.9|30
1587044100000|2020-04-16 13:35:00|1963.6|1957.6|1960.5|1954.5|1963.6|1957.6|1960.3|1954.3|61
1587044400000|2020-04-16 13:40:00|1960.8|1954.8|1962.3|1956.3|1963.4|1957.4|1960.6|1954.6|56
1587044700000|2020-04-16 13:45:00|1962.6|1956.6|1962.6|1956.6|1963.4|1957.4|1961.4|1955.4|30
1587045000000|2020-04-16 13:50:00|1962.4|1956.4|1959.8|1953.8|1962.4|1956.4|1957|1951|50
1587045300000|2020-04-16 13:55:00|1960.1|1954.1|1959.5|1953.5|1961.3|1955.3|1959.3|1953.3|21
1587045600000|2020-04-16 14:00:00|1959.8|1953.8|1961.5|1955.5|1963.8|1957.8|1959.8|1953.8|27
1587045900000|2020-04-16 14:05:00|1961.6|1955.6|1959.5|1953.5|1962.5|1956.5|1958.5|1952.5|34
1587046200000|2020-04-16 14:10:00|1960|1954|1959|1953|1961.3|1955.3|1959|1953|15
1587046500000|2020-04-16 14:15:00|1959.3|1953.3|1961.9|1955.9|1964.3|1958.3|1958.9|1952.9|35
1587046800000|2020-04-16 14:20:00|1961.6|1955.6|1963.9|1957.9|1965.1|1959.1|1961.6|1955.6|27
1587047100000|2020-04-16 14:25:00|1962.9|1956.9|1963.5|1957.5|1964.1|1958.1|1962|1956|28
1587047400000|2020-04-16 14:30:00|1964.8|1958.8|1965.9|1959.9|1966.3|1960.3|1963.8|1957.8|27
1587047700000|2020-04-16 14:35:00|1966.1|1960.1|1959.5|1953.5|1966.3|1960.3|1959.5|1953.5|49
1587048000000|2020-04-16 14:40:00|1959.9|1953.9|1957.5|1951.5|1959.9|1953.9|1957.1|1951.1|38
1587048300000|2020-04-16 14:45:00|1957.3|1951.3|1954|1948|1957.4|1951.4|1954|1948|42
1587048600000|2020-04-16 14:50:00|1953.5|1947.5|1949.3|1943.3|1955.8|1949.8|1949.3|1943.3|39
1587048900000|2020-04-16 14:55:00|1950|1944|1941|1935|1950.3|1944.3|1935.5|1929.5|201
1587049200000|2020-04-16 15:00:00|1941.3|1935.3|1942.5|1936.5|1944|1938|1941.3|1935.3|55
1587049500000|2020-04-16 15:05:00|1942.8|1936.8|1943.8|1937.8|1944.8|1938.8|1941.8|1935.8|35
1587049800000|2020-04-16 15:10:00|1943.9|1937.9|1943.5|1937.5|1944.1|1938.1|1943.3|1937.3|23
1587050100000|2020-04-16 15:15:00|1943.8|1937.8|1944.3|1938.3|1944.6|1938.6|1943.3|1937.3|22
1587050400000|2020-04-16 15:20:00|1944.4|1938.4|1944|1938|1945.4|1939.4|1943.9|1937.9|18
1587050700000|2020-04-16 15:25:00|1943.8|1937.8|1944.9|1938.9|1945.6|1939.6|1943.5|1937.5|19
1587051000000|2020-04-16 15:30:00|1944.6|1938.6|1943.8|1937.8|1944.6|1938.6|1943.8|1937.8|7
1587051300000|2020-04-16 15:35:00|1943.4|1937.4|1942.8|1936.8|1943.6|1937.6|1942.8|1936.8|7
1587051600000|2020-04-16 15:40:00|1942.9|1936.9|1942.3|1936.3|1943.1|1937.1|1942.1|1936.1|13
1587051900000|2020-04-16 15:45:00|1942.5|1936.5|1942.5|1936.5|1943.6|1937.6|1941.5|1935.5|47
1587052200000|2020-04-16 15:50:00|1942.8|1936.8|1943.3|1937.3|1943.6|1937.6|1941.8|1935.8|21
1587052500000|2020-04-16 15:55:00|1944.3|1938.3|1946.3|1940.3|1946.8|1940.8|1944.3|1938.3|18
1587052800000|2020-04-16 16:00:00|1946|1940|1945.6|1939.6|1946|1940|1945.5|1939.5|5
1587053100000|2020-04-16 16:05:00|1945.5|1939.5|1944.9|1938.9|1945.5|1939.5|1944.5|1938.5|6
1587053400000|2020-04-16 16:10:00|1945|1939|1943.5|1937.5|1945|1939|1943.5|1937.5|5
1587053700000|2020-04-16 16:15:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1941.9|1935.9|15
1587054000000|2020-04-16 16:20:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1940.9|1934.9|37
1587054300000|2020-04-16 16:25:00|1940.9|1934.9|1939|1933|1941.5|1935.5|1939|1933|30
1587054600000|2020-04-16 16:30:00|1938.8|1932.8|1935.8|1929.8|1938.8|1932.8|1935|1929|33
1587054900000|2020-04-16 16:35:00|1935.5|1929.5|1938.3|1932.3|1939.5|1933.5|1935.5|1929.5|20
1587055200000|2020-04-16 16:40:00|1937.8|1931.8|1937.3|1931.3|1938.3|1932.3|1936.8|1930.8|11
1587055500000|2020-04-16 16:45:00|1938.3|1932.3|1938.3|1932.3|1939.3|1933.3|1938.3|1932.3|5
1587055800000|2020-04-16 16:50:00|1938.5|1932.5|1935|1929|1939|1933|1935|1929|15
1587056100000|2020-04-16 16:55:00|1935.1|1929.1|1937.4|1931.4|1937.4|1931.4|1935.1|1929.1|13
1587081600000|2020-04-17 00:00:00|1944.6|1938.6|1945.8|1939.8|1947|1941|1944.6|1938.6|14
1587081900000|2020-04-17 00:05:00|1945.4|1939.4|1946.3|1940.3|1947.4|1941.4|1945.3|1939.3|15
1587082200000|2020-04-17 00:10:00|1946.8|1940.8|1947|1941|1947.5|1941.5|1946.8|1940.8|8
1587082500000|2020-04-17 00:15:00|1946.8|1940.8|1946.3|1940.3|1946.8|1940.8|1946|1940|9
1587082800000|2020-04-17 00:20:00|1946|1940|1946.8|1940.8|1946.8|1940.8|1946|1940|4
1587083400000|2020-04-17 00:30:00|1947|1941|1949.8|1943.8|1949.9|1943.9|1947|1941|24
1587083700000|2020-04-17 00:35:00|1950|1944|1951.8|1945.8|1951.8|1945.8|1950|1944|9
1587084000000|2020-04-17 00:40:00|1952|1946|1951.3|1945.3|1952|1946|1951.3|1945.3|8
1587084300000|2020-04-17 00:45:00|1950.6|1944.6|1949.4|1943.4|1950.6|1944.6|1949.4|1943.4|9
1587084600000|2020-04-17 00:50:00|1949.5|1943.5|1948.8|1942.8|1949.5|1943.5|1948.5|1942.5|6
1587084900000|2020-04-17 00:55:00|1949|1943|1950.3|1944.3|1951.1|1945.1|1949|1943|11
1587085200000|2020-04-17 01:00:00|1949.8|1943.8|1953.8|1947.8|1957.4|1951.4|1947.3|1941.3|161
1587085500000|2020-04-17 01:05:00|1954|1948|1951.3|1945.3|1955.5|1949.5|1951|1945|69
1587085800000|2020-04-17 01:10:00|1951.8|1945.8|1954|1948|1956.4|1950.4|1950.4|1944.4|56
1587086100000|2020-04-17 01:15:00|1954.1|1948.1|1955|1949|1955|1949|1951.8|1945.8|51
1587086400000|2020-04-17 01:20:00|1956.1|1950.1|1958.8|1952.8|1960.4|1954.4|1955.4|1949.4|70
1587086700000|2020-04-17 01:25:00|1958.9|1952.9|1960.1|1954.1|1960.4|1954.4|1958.6|1952.6|47
1587087000000|2020-04-17 01:30:00|1960.4|1954.4|1963.1|1957.1|1963.6|1957.6|1959|1953|135
1587087300000|2020-04-17 01:35:00|1963.4|1957.4|1964.1|1958.1|1964.8|1958.8|1963.4|1957.4|55
1587087600000|2020-04-17 01:40:00|1964.4|1958.4|1960.5|1954.5|1965.4|1959.4|1960.3|1954.3|44
1587087900000|2020-04-17 01:45:00|1960.8|1954.8|1959.9|1953.9|1961.5|1955.5|1959.6|1953.6|36
1587088200000|2020-04-17 01:50:00|1960|1954|1958.1|1952.1|1960|1954|1958|1952|21
1587088500000|2020-04-17 01:55:00|1957.9|1951.9|1956.6|1950.6|1958.3|1952.3|1956.6|1950.6|20
1587088800000|2020-04-17 02:00:00|1956.1|1950.1|1957.3|1951.3|1957.3|1951.3|1955|1949|46
1587089100000|2020-04-17 02:05:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1956.3|1950.3|361
1587089400000|2020-04-17 02:10:00|1956.9|1950.9|1956|1950|1958.6|1952.6|1953.4|1947.4|161
1587089700000|2020-04-17 02:15:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955|1949|11
1587090600000|2020-04-17 02:30:00|1956|1950|1956.5|1950.5|1957.3|1951.3|1956|1950|7
1587090900000|2020-04-17 02:35:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1954.1|1948.1|23
1587091200000|2020-04-17 02:40:00|1955.5|1949.5|1956.8|1950.8|1957|1951|1955.4|1949.4|17
1587091500000|2020-04-17 02:45:00|1956.5|1950.5|1958.3|1952.3|1958.3|1952.3|1956|1950|36
1587091800000|2020-04-17 02:50:00|1958|1952|1957.8|1951.8|1959|1953|1957.4|1951.4|30
1587092100000|2020-04-17 02:55:00|1957.5|1951.5|1956|1950|1957.5|1951.5|1956|1950|28
1587092400000|2020-04-17 03:00:00|1956.3|1950.3|1957|1951|1957.5|1951.5|1956.3|1950.3|12
1587092700000|2020-04-17 03:05:00|1956.8|1950.8|1955.3|1949.3|1956.8|1950.8|1954.1|1948.1|26
1587093000000|2020-04-17 03:10:00|1955|1949|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|15
1587093300000|2020-04-17 03:15:00|1954.3|1948.3|1953.6|1947.6|1954.3|1948.3|1951.9|1945.9|23
1587093600000|2020-04-17 03:20:00|1953.4|1947.4|1953.9|1947.9|1954.4|1948.4|1953.1|1947.1|15
1587093900000|2020-04-17 03:25:00|1954.4|1948.4|1951|1945|1954.4|1948.4|1951|1945|21
1587094200000|2020-04-17 03:30:00|1949.9|1943.9|1953|1947|1953.1|1947.1|1949.5|1943.5|17
1587094500000|2020-04-17 03:35:00|1952.9|1946.9|1952|1946|1953.6|1947.6|1951.8|1945.8|16
1587095100000|2020-04-17 03:45:00|1952.3|1946.3|1953.1|1947.1|1953.3|1947.3|1952.3|1946.3|10
1587095400000|2020-04-17 03:50:00|1952.8|1946.8|1952|1946|1952.9|1946.9|1952|1946|10
1587095700000|2020-04-17 03:55:00|1952.3|1946.3|1952|1946|1952.5|1946.5|1952|1946|6
1587096000000|2020-04-17 04:00:00|1952.5|1946.5|1953.4|1947.4|1953.5|1947.5|1952.5|1946.5|3
1587096300000|2020-04-17 04:05:00|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.5|1947.5|6
1587096600000|2020-04-17 04:10:00|1954.3|1948.3|1954.4|1948.4|1954.5|1948.5|1954.3|1948.3|3
1587097500000|2020-04-17 04:25:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1587098100000|2020-04-17 04:35:00|1954.4|1948.4|1953.5|1947.5|1954.4|1948.4|1953.5|1947.5|3
1587098400000|2020-04-17 04:40:00|1953.4|1947.4|1952.6|1946.6|1953.4|1947.4|1952.1|1946.1|6
1587098700000|2020-04-17 04:45:00|1952.8|1946.8|1952.6|1946.6|1952.8|1946.8|1952.6|1946.6|2
1587099000000|2020-04-17 04:50:00|1952.5|1946.5|1950.8|1944.8|1952.5|1946.5|1950.8|1944.8|27
1587099300000|2020-04-17 04:55:00|1951|1945|1951.3|1945.3|1951.3|1945.3|1951|1945|2
1587099600000|2020-04-17 05:00:00|1951.8|1945.8|1953|1947|1953|1947|1951.8|1945.8|4
1587100200000|2020-04-17 05:10:00|1953.6|1947.6|1954.4|1948.4|1954.4|1948.4|1953.6|1947.6|3
1587100500000|2020-04-17 05:15:00|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1587100800000|2020-04-17 05:20:00|1954.4|1948.4|1956.6|1950.6|1956.8|1950.8|1954|1948|12
1587101400000|2020-04-17 05:30:00|1956.3|1950.3|1958.9|1952.9|1960.4|1954.4|1956.3|1950.3|58
1587101700000|2020-04-17 05:35:00|1958.4|1952.4|1957.4|1951.4|1958.9|1952.9|1957.1|1951.1|23
1587102000000|2020-04-17 05:40:00|1957.1|1951.1|1956.9|1950.9|1957.8|1951.8|1955.1|1949.1|20
1587102300000|2020-04-17 05:45:00|1957.1|1951.1|1959.9|1953.9|1959.9|1953.9|1957.1|1951.1|26
1587102600000|2020-04-17 05:50:00|1959.6|1953.6|1958.5|1952.5|1960.6|1954.6|1958.1|1952.1|26
1587102900000|2020-04-17 05:55:00|1957.9|1951.9|1955.3|1949.3|1957.9|1951.9|1953.5|1947.5|49
1587103200000|2020-04-17 06:00:00|1955.4|1949.4|1954.5|1948.5|1956.9|1950.9|1954.5|1948.5|29
1587103500000|2020-04-17 06:05:00|1954.8|1948.8|1954.1|1948.1|1956.1|1950.1|1954|1948|27
1587103800000|2020-04-17 06:10:00|1954.4|1948.4|1953.9|1947.9|1955.3|1949.3|1953.6|1947.6|28
1587104100000|2020-04-17 06:15:00|1953.6|1947.6|1955.6|1949.6|1956|1950|1953.6|1947.6|19
1587104400000|2020-04-17 06:20:00|1955.9|1949.9|1957.4|1951.4|1959.4|1953.4|1955.1|1949.1|49
1587104700000|2020-04-17 06:25:00|1957.6|1951.6|1957.6|1951.6|1958.6|1952.6|1955.1|1949.1|67
1587105000000|2020-04-17 06:30:00|1957.4|1951.4|1956.9|1950.9|1957.9|1951.9|1956.3|1950.3|29
1587105300000|2020-04-17 06:35:00|1957.6|1951.6|1955.5|1949.5|1957.9|1951.9|1955.3|1949.3|37
1587105600000|2020-04-17 06:40:00|1955.8|1949.8|1957.4|1951.4|1957.9|1951.9|1955.5|1949.5|14
1587105900000|2020-04-17 06:45:00|1957.1|1951.1|1955.9|1949.9|1957.1|1951.1|1955.4|1949.4|27
1587106200000|2020-04-17 06:50:00|1955.8|1949.8|1954.8|1948.8|1957.4|1951.4|1954.8|1948.8|23
1587106500000|2020-04-17 06:55:00|1954.5|1948.5|1954.9|1948.9|1956|1950|1954.3|1948.3|31
1587106800000|2020-04-17 07:00:00|1954.8|1948.8|1950.1|1944.1|1955.3|1949.3|1950.1|1944.1|39
1587107100000|2020-04-17 07:05:00|1949.9|1943.9|1947.4|1941.4|1949.9|1943.9|1943.5|1937.5|78
1587107400000|2020-04-17 07:10:00|1946.9|1940.9|1949.9|1943.9|1949.9|1943.9|1945|1939|38
1587107700000|2020-04-17 07:15:00|1950.5|1944.5|1948.6|1942.6|1950.6|1944.6|1947.5|1941.5|30
1587108000000|2020-04-17 07:20:00|1948.1|1942.1|1947.4|1941.4|1948.1|1942.1|1946.9|1940.9|18
1587108300000|2020-04-17 07:25:00|1947.6|1941.6|1950.4|1944.4|1950.9|1944.9|1947.4|1941.4|17
1587108600000|2020-04-17 07:30:00|1950.1|1944.1|1950.4|1944.4|1953.8|1947.8|1949.9|1943.9|35
1587108900000|2020-04-17 07:35:00|1950.1|1944.1|1947.9|1941.9|1950.1|1944.1|1947.1|1941.1|30
1587109200000|2020-04-17 07:40:00|1947.6|1941.6|1946.6|1940.6|1947.8|1941.8|1946.6|1940.6|17
1587109500000|2020-04-17 07:45:00|1946.9|1940.9|1948.5|1942.5|1948.5|1942.5|1945|1939|18
1587109800000|2020-04-17 07:50:00|1948.3|1942.3|1950.6|1944.6|1951.6|1945.6|1948.3|1942.3|16
1587110100000|2020-04-17 07:55:00|1950.9|1944.9|1949.6|1943.6|1952|1946|1949.6|1943.6|26
1587110400000|2020-04-17 08:00:00|1949.9|1943.9|1950|1944|1950.3|1944.3|1949.1|1943.1|18
1587110700000|2020-04-17 08:05:00|1950.3|1944.3|1950.3|1944.3|1950.8|1944.8|1950|1944|11
1587111000000|2020-04-17 08:10:00|1950.6|1944.6|1951.5|1945.5|1952.8|1946.8|1950.6|1944.6|11
1587111300000|2020-04-17 08:15:00|1951.1|1945.1|1950.1|1944.1|1951.1|1945.1|1949.9|1943.9|8
1587111600000|2020-04-17 08:20:00|1949.9|1943.9|1953.6|1947.6|1953.9|1947.9|1949.9|1943.9|16
1587111900000|2020-04-17 08:25:00|1953.4|1947.4|1952.4|1946.4|1954.1|1948.1|1952.4|1946.4|18
1587112200000|2020-04-17 08:30:00|1952.5|1946.5|1952.4|1946.4|1953.1|1947.1|1952.1|1946.1|11
1587112500000|2020-04-17 08:35:00|1952.1|1946.1|1951.9|1945.9|1953.1|1947.1|1951.6|1945.6|14
1587112800000|2020-04-17 08:40:00|1951.6|1945.6|1949.6|1943.6|1951.6|1945.6|1948.1|1942.1|15
1587113100000|2020-04-17 08:45:00|1949.4|1943.4|1950.6|1944.6|1953.1|1947.1|1949.4|1943.4|29
1587113400000|2020-04-17 08:50:00|1950.8|1944.8|1950.4|1944.4|1950.8|1944.8|1950.4|1944.4|3
1587113700000|2020-04-17 08:55:00|1950.3|1944.3|1948.9|1942.9|1950.6|1944.6|1948.9|1942.9|14
1587114000000|2020-04-17 09:00:00|1948.6|1942.6|1948.1|1942.1|1948.9|1942.9|1947.9|1941.9|14
1587114300000|2020-04-17 09:05:00|1948.6|1942.6|1948|1942|1949.6|1943.6|1948|1942|13
1587114600000|2020-04-17 09:10:00|1948.5|1942.5|1949.9|1943.9|1950.4|1944.4|1948.5|1942.5|10
1587114900000|2020-04-17 09:15:00|1950.3|1944.3|1948.4|1942.4|1950.6|1944.6|1948.4|1942.4|18
1587115200000|2020-04-17 09:20:00|1948.6|1942.6|1948.6|1942.6|1949.1|1943.1|1948.1|1942.1|7
1587115800000|2020-04-17 09:30:00|1948.1|1942.1|1948.4|1942.4|1949.1|1943.1|1948.1|1942.1|11
1587116100000|2020-04-17 09:35:00|1948.6|1942.6|1946.4|1940.4|1948.9|1942.9|1945.4|1939.4|26
1587116400000|2020-04-17 09:40:00|1946.5|1940.5|1947|1941|1947.3|1941.3|1945.6|1939.6|10
1587116700000|2020-04-17 09:45:00|1946.9|1940.9|1947.1|1941.1|1947.9|1941.9|1946.5|1940.5|22
1587117000000|2020-04-17 09:50:00|1946.9|1940.9|1944.1|1938.1|1946.9|1940.9|1944.1|1938.1|21
1587117300000|2020-04-17 09:55:00|1944.4|1938.4|1945.3|1939.3|1945.8|1939.8|1944.3|1938.3|25
1587117600000|2020-04-17 10:00:00|1945.4|1939.4|1945.1|1939.1|1945.9|1939.9|1944.5|1938.5|22
1587117900000|2020-04-17 10:05:00|1945.4|1939.4|1942.3|1936.3|1945.6|1939.6|1941.6|1935.6|20
1587118200000|2020-04-17 10:10:00|1942.1|1936.1|1941|1935|1942.6|1936.6|1940.4|1934.4|13
1587118500000|2020-04-17 10:15:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|6
1587118800000|2020-04-17 10:20:00|1940.5|1934.5|1943.1|1937.1|1943.9|1937.9|1939.5|1933.5|37
1587119100000|2020-04-17 10:25:00|1943.4|1937.4|1940.6|1934.6|1943.6|1937.6|1940.1|1934.1|19
1587119400000|2020-04-17 10:30:00|1941|1935|1940.4|1934.4|1941|1935|1939.9|1933.9|8
1587119700000|2020-04-17 10:35:00|1940.5|1934.5|1940.3|1934.3|1940.6|1934.6|1940.3|1934.3|8
1587120000000|2020-04-17 10:40:00|1940.5|1934.5|1939|1933|1940.5|1934.5|1938.1|1932.1|14
1587120300000|2020-04-17 10:45:00|1940|1934|1940.9|1934.9|1941|1935|1939.5|1933.5|7
1587120600000|2020-04-17 10:50:00|1942|1936|1944.4|1938.4|1944.6|1938.6|1941.6|1935.6|9
1587120900000|2020-04-17 10:55:00|1944.1|1938.1|1943.6|1937.6|1944.4|1938.4|1942.8|1936.8|7
1587121200000|2020-04-17 11:00:00|1943.4|1937.4|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|8
1587121500000|2020-04-17 11:05:00|1943.5|1937.5|1945.4|1939.4|1945.4|1939.4|1943.5|1937.5|17
1587121800000|2020-04-17 11:10:00|1946.1|1940.1|1949.8|1943.8|1950.4|1944.4|1945.1|1939.1|20
1587122100000|2020-04-17 11:15:00|1948.8|1942.8|1948.1|1942.1|1950.4|1944.4|1947.6|1941.6|26
1587122400000|2020-04-17 11:20:00|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|4
1587122700000|2020-04-17 11:25:00|1947.9|1941.9|1949.1|1943.1|1949.9|1943.9|1947.9|1941.9|12
1587123000000|2020-04-17 11:30:00|1948.6|1942.6|1946.9|1940.9|1948.6|1942.6|1946.6|1940.6|13
1587123300000|2020-04-17 11:35:00|1947.1|1941.1|1946.5|1940.5|1948|1942|1946.5|1940.5|12
1587123600000|2020-04-17 11:40:00|1947|1941|1946.4|1940.4|1947|1941|1945.9|1939.9|11
1587123900000|2020-04-17 11:45:00|1946.6|1940.6|1946.4|1940.4|1946.9|1940.9|1944.8|1938.8|21
1587124200000|2020-04-17 11:50:00|1946.1|1940.1|1951.4|1945.4|1952.1|1946.1|1945.9|1939.9|65
1587124500000|2020-04-17 11:55:00|1950.5|1944.5|1952.1|1946.1|1953.8|1947.8|1950.5|1944.5|34
1587124800000|2020-04-17 12:00:00|1951.9|1945.9|1951|1945|1952.4|1946.4|1949.4|1943.4|30
1587125100000|2020-04-17 12:05:00|1951.3|1945.3|1951.8|1945.8|1952|1946|1950.8|1944.8|15
1587125400000|2020-04-17 12:10:00|1951.9|1945.9|1951.8|1945.8|1953.3|1947.3|1951.4|1945.4|15
1587125700000|2020-04-17 12:15:00|1951.5|1945.5|1951|1945|1952.4|1946.4|1950.6|1944.6|23
1587126000000|2020-04-17 12:20:00|1951.3|1945.3|1950.8|1944.8|1951.5|1945.5|1950.5|1944.5|17
1587126300000|2020-04-17 12:25:00|1951|1945|1950.6|1944.6|1952.9|1946.9|1950.5|1944.5|24
1587126600000|2020-04-17 12:30:00|1950.5|1944.5|1951.3|1945.3|1951.8|1945.8|1950.5|1944.5|20
1587126900000|2020-04-17 12:35:00|1951|1945|1952.5|1946.5|1952.5|1946.5|1951|1945|13
1587127200000|2020-04-17 12:40:00|1951.8|1945.8|1952.8|1946.8|1954.1|1948.1|1951.6|1945.6|26
1587127500000|2020-04-17 12:45:00|1952.9|1946.9|1954.5|1948.5|1955.3|1949.3|1952.9|1946.9|20
1587127800000|2020-04-17 12:50:00|1954.8|1948.8|1952.6|1946.6|1954.8|1948.8|1952.6|1946.6|9
1587128100000|2020-04-17 12:55:00|1952.9|1946.9|1950.5|1944.5|1953.4|1947.4|1950.5|1944.5|24
1587128400000|2020-04-17 13:00:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1949|1943|19
1587128700000|2020-04-17 13:05:00|1949.3|1943.3|1948.6|1942.6|1950|1944|1948.6|1942.6|26
1587129000000|2020-04-17 13:10:00|1948.8|1942.8|1950.3|1944.3|1950.9|1944.9|1948.8|1942.8|17
1587129300000|2020-04-17 13:15:00|1950.6|1944.6|1950.4|1944.4|1951.5|1945.5|1950|1944|17
1587129600000|2020-04-17 13:20:00|1950|1944|1948.5|1942.5|1950.3|1944.3|1948.3|1942.3|10
1587129900000|2020-04-17 13:25:00|1948.8|1942.8|1948.5|1942.5|1949.4|1943.4|1948.1|1942.1|34
1587130200000|2020-04-17 13:30:00|1948.8|1942.8|1949|1943|1949.5|1943.5|1948.3|1942.3|23
1587130500000|2020-04-17 13:35:00|1949.3|1943.3|1949.6|1943.6|1950.1|1944.1|1949|1943|18
1587130800000|2020-04-17 13:40:00|1948.5|1942.5|1949.8|1943.8|1950.6|1944.6|1948.3|1942.3|21
1587131100000|2020-04-17 13:45:00|1950|1944|1952|1946|1952.1|1946.1|1949.8|1943.8|12
1587131400000|2020-04-17 13:50:00|1952.3|1946.3|1958.3|1952.3|1959.5|1953.5|1952.3|1946.3|31
1587131700000|2020-04-17 13:55:00|1957.8|1951.8|1957.3|1951.3|1958.3|1952.3|1955.8|1949.8|15
1587132000000|2020-04-17 14:00:00|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|9
1587132300000|2020-04-17 14:05:00|1957.3|1951.3|1957|1951|1957.8|1951.8|1957|1951|18
1587132600000|2020-04-17 14:10:00|1957.3|1951.3|1953.9|1947.9|1958.4|1952.4|1953.9|1947.9|29
1587132900000|2020-04-17 14:15:00|1953.6|1947.6|1951.9|1945.9|1953.6|1947.6|1948.1|1942.1|29
1587133200000|2020-04-17 14:20:00|1952.3|1946.3|1949.3|1943.3|1953.9|1947.9|1948.8|1942.8|32
1587133500000|2020-04-17 14:25:00|1949|1943|1949.4|1943.4|1950.1|1944.1|1948|1942|24
1587133800000|2020-04-17 14:30:00|1949.8|1943.8|1952.6|1946.6|1952.6|1946.6|1949.5|1943.5|17
1587134100000|2020-04-17 14:35:00|1953.1|1947.1|1950.8|1944.8|1954.1|1948.1|1949.6|1943.6|48
1587134400000|2020-04-17 14:40:00|1950.9|1944.9|1952.3|1946.3|1953.6|1947.6|1950.9|1944.9|27
1587134700000|2020-04-17 14:45:00|1952.5|1946.5|1952.8|1946.8|1953.9|1947.9|1951.5|1945.5|48
1587135000000|2020-04-17 14:50:00|1953|1947|1957|1951|1957.5|1951.5|1952.8|1946.8|71
1587135300000|2020-04-17 14:55:00|1956.5|1950.5|1956.5|1950.5|1962.6|1956.6|1956.5|1950.5|141
1587135600000|2020-04-17 15:00:00|1957|1951|1956.8|1950.8|1957|1951|1952.6|1946.6|74
1587135900000|2020-04-17 15:05:00|1956.6|1950.6|1953.9|1947.9|1956.9|1950.9|1953.6|1947.6|30
1587136200000|2020-04-17 15:10:00|1953.8|1947.8|1950.6|1944.6|1954.4|1948.4|1949.9|1943.9|32
1587136500000|2020-04-17 15:15:00|1950.4|1944.4|1951.9|1945.9|1951.9|1945.9|1948.9|1942.9|25
1587136800000|2020-04-17 15:20:00|1952.1|1946.1|1950.6|1944.6|1952.8|1946.8|1950.4|1944.4|28
1587137100000|2020-04-17 15:25:00|1950.8|1944.8|1953|1947|1954.6|1948.6|1950.8|1944.8|34
1587137400000|2020-04-17 15:30:00|1951.9|1945.9|1953.4|1947.4|1953.4|1947.4|1950.5|1944.5|19
1587137700000|2020-04-17 15:35:00|1953|1947|1953.1|1947.1|1953.1|1947.1|1951.4|1945.4|19
1587138000000|2020-04-17 15:40:00|1952.9|1946.9|1950.6|1944.6|1952.9|1946.9|1950|1944|23
1587138300000|2020-04-17 15:45:00|1951.1|1945.1|1953.9|1947.9|1954.6|1948.6|1951.1|1945.1|15
1587138600000|2020-04-17 15:50:00|1953.6|1947.6|1952.5|1946.5|1953.9|1947.9|1952.5|1946.5|6
1587138900000|2020-04-17 15:55:00|1952.8|1946.8|1953.6|1947.6|1954.6|1948.6|1952.8|1946.8|8
1587139200000|2020-04-17 16:00:00|1953.9|1947.9|1954.4|1948.4|1954.9|1948.9|1953.9|1947.9|4
1587139500000|2020-04-17 16:05:00|1954.6|1948.6|1954.4|1948.4|1954.6|1948.6|1954.4|1948.4|2
1587139800000|2020-04-17 16:10:00|1954.1|1948.1|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|2
1587140100000|2020-04-17 16:15:00|1954.1|1948.1|1954.5|1948.5|1954.5|1948.5|1954.1|1948.1|2
1587140400000|2020-04-17 16:20:00|1955|1949|1954.1|1948.1|1955|1949|1954.1|1948.1|3
1587140700000|2020-04-17 16:25:00|1954.6|1948.6|1955.1|1949.1|1955.1|1949.1|1954.6|1948.6|8
1587141000000|2020-04-17 16:30:00|1955.4|1949.4|1955.8|1949.8|1955.9|1949.9|1955.4|1949.4|5
1587141300000|2020-04-17 16:35:00|1955.9|1949.9|1955.9|1949.9|1956.4|1950.4|1955.8|1949.8|10
1587141600000|2020-04-17 16:40:00|1955.6|1949.6|1953.9|1947.9|1955.6|1949.6|1953.9|1947.9|7
1587141900000|2020-04-17 16:45:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1952.6|1946.6|6
1587142200000|2020-04-17 16:50:00|1953.9|1947.9|1953.5|1947.5|1953.9|1947.9|1953.5|1947.5|3
1587142500000|2020-04-17 16:55:00|1953.6|1947.6|1952.6|1946.6|1953.9|1947.9|1952.6|1946.6|7
1587340800000|2020-04-20 00:00:00|1956.5|1945.3|1949.4|1943.4|1956.5|1945.3|1949.4|1943.4|4
1587341100000|2020-04-20 00:05:00|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1949.4|1943.4|11
1587341400000|2020-04-20 00:10:00|1950.6|1944.6|1949.4|1943.4|1950.6|1944.6|1949.4|1943.4|5
1587341700000|2020-04-20 00:15:00|1949.6|1943.6|1951.4|1945.4|1951.4|1945.4|1949.6|1943.6|5
1587342000000|2020-04-20 00:20:00|1951.3|1945.3|1951.4|1945.4|1951.4|1945.4|1951.3|1945.3|2
1587342600000|2020-04-20 00:30:00|1951.5|1945.5|1953.4|1947.4|1953.4|1947.4|1951.5|1945.5|4
1587342900000|2020-04-20 00:35:00|1953.8|1947.8|1955.4|1949.4|1955.4|1949.4|1953.8|1947.8|5
1587343200000|2020-04-20 00:40:00|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1954.8|1948.8|5
1587343500000|2020-04-20 00:45:00|1954.8|1948.8|1955.5|1949.5|1955.5|1949.5|1954.6|1948.6|11
1587343800000|2020-04-20 00:50:00|1955.6|1949.6|1954.3|1948.3|1956.1|1950.1|1954.3|1948.3|13
1587344100000|2020-04-20 00:55:00|1954.4|1948.4|1953.9|1947.9|1954.4|1948.4|1953.9|1947.9|4
1587344400000|2020-04-20 01:00:00|1954.1|1948.1|1947.3|1941.3|1957|1951|1947.3|1941.3|91
1587344700000|2020-04-20 01:05:00|1947.5|1941.5|1946|1940|1948.1|1942.1|1944.6|1938.6|35
1587345000000|2020-04-20 01:10:00|1945.9|1939.9|1951.6|1945.6|1951.6|1945.6|1944.8|1938.8|55
1587345300000|2020-04-20 01:15:00|1951.4|1945.4|1948.4|1942.4|1951.4|1945.4|1948.4|1942.4|41
1587345600000|2020-04-20 01:20:00|1948.6|1942.6|1949.6|1943.6|1949.9|1943.9|1947.4|1941.4|36
1587345900000|2020-04-20 01:25:00|1949.9|1943.9|1953.1|1947.1|1953.1|1947.1|1949.9|1943.9|67
1587346200000|2020-04-20 01:30:00|1953.4|1947.4|1952.4|1946.4|1953.9|1947.9|1951.1|1945.1|38
1587346500000|2020-04-20 01:35:00|1952.3|1946.3|1951|1945|1952.3|1946.3|1950.3|1944.3|41
1587346800000|2020-04-20 01:40:00|1950.8|1944.8|1950.4|1944.4|1950.9|1944.9|1949.5|1943.5|27
1587347100000|2020-04-20 01:45:00|1950.6|1944.6|1955.5|1949.5|1956|1950|1950.5|1944.5|51
1587347400000|2020-04-20 01:50:00|1954.8|1948.8|1955|1949|1955|1949|1953.1|1947.1|34
1587347700000|2020-04-20 01:55:00|1954.8|1948.8|1955.8|1949.8|1956.4|1950.4|1954.8|1948.8|10
1587348000000|2020-04-20 02:00:00|1956|1950|1956|1950|1956|1950|1955.4|1949.4|13
1587348300000|2020-04-20 02:05:00|1956.3|1950.3|1958|1952|1958|1952|1955.4|1949.4|26
1587348600000|2020-04-20 02:10:00|1957.8|1951.8|1960.3|1954.3|1960.5|1954.5|1957|1951|20
1587348900000|2020-04-20 02:15:00|1960.5|1954.5|1959.3|1953.3|1960.5|1954.5|1958.5|1952.5|13
1587349200000|2020-04-20 02:20:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|4
1587349500000|2020-04-20 02:25:00|1959.1|1953.1|1959.8|1953.8|1960.3|1954.3|1959.1|1953.1|11
1587349800000|2020-04-20 02:30:00|1959.5|1953.5|1960.4|1954.4|1961.6|1955.6|1959.1|1953.1|40
1587350100000|2020-04-20 02:35:00|1960.6|1954.6|1961.4|1955.4|1962.4|1956.4|1960.6|1954.6|40
1587350400000|2020-04-20 02:40:00|1961|1955|1963.1|1957.1|1963.3|1957.3|1960.9|1954.9|12
1587350700000|2020-04-20 02:45:00|1963.4|1957.4|1960.9|1954.9|1963.9|1957.9|1960.6|1954.6|23
1587351000000|2020-04-20 02:50:00|1960.4|1954.4|1962.4|1956.4|1962.6|1956.6|1960.4|1954.4|11
1587351300000|2020-04-20 02:55:00|1962.6|1956.6|1963.9|1957.9|1963.9|1957.9|1962.4|1956.4|11
1587351600000|2020-04-20 03:00:00|1963.6|1957.6|1962.9|1956.9|1963.6|1957.6|1962.9|1956.9|6
1587351900000|2020-04-20 03:05:00|1962.4|1956.4|1963.6|1957.6|1963.6|1957.6|1962.4|1956.4|15
1587352200000|2020-04-20 03:10:00|1963.4|1957.4|1963.1|1957.1|1963.6|1957.6|1963.1|1957.1|12
1587352500000|2020-04-20 03:15:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.4|1957.4|11
1587352800000|2020-04-20 03:20:00|1965.3|1959.3|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|19
1587353100000|2020-04-20 03:25:00|1965.4|1959.4|1963.5|1957.5|1965.6|1959.6|1963.5|1957.5|11
1587353400000|2020-04-20 03:30:00|1963.4|1957.4|1961.9|1955.9|1963.4|1957.4|1961.9|1955.9|11
1587353700000|2020-04-20 03:35:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1587354000000|2020-04-20 03:40:00|1961.8|1955.8|1962|1956|1962|1956|1961.3|1955.3|10
1587354300000|2020-04-20 03:45:00|1961.1|1955.1|1960|1954|1961.6|1955.6|1958.6|1952.6|28
1587355200000|2020-04-20 04:00:00|1959.9|1953.9|1959.8|1953.8|1960|1954|1959.4|1953.4|6
1587355500000|2020-04-20 04:05:00|1960|1954|1959.9|1953.9|1960.5|1954.5|1959.9|1953.9|3
1587357300000|2020-04-20 04:35:00|1960|1954|1959.4|1953.4|1960.5|1954.5|1959.4|1953.4|5
1587357600000|2020-04-20 04:40:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.9|1952.9|5
1587358500000|2020-04-20 04:55:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.1|1953.1|3
1587358800000|2020-04-20 05:00:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1959.1|1953.1|2
1587359100000|2020-04-20 05:05:00|1959.6|1953.6|1959.6|1953.6|1959.9|1953.9|1959.6|1953.6|3
1587359700000|2020-04-20 05:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1587360300000|2020-04-20 05:25:00|1960|1954|1961|1955|1961|1955|1960|1954|5
1587360600000|2020-04-20 05:30:00|1961.3|1955.3|1969.8|1963.8|1970.1|1964.1|1961.3|1955.3|41
1587360900000|2020-04-20 05:35:00|1970.1|1964.1|1965.9|1959.9|1972.4|1966.4|1965.9|1959.9|86
1587361200000|2020-04-20 05:40:00|1965.6|1959.6|1964.1|1958.1|1966.4|1960.4|1963.9|1957.9|33
1587361500000|2020-04-20 05:45:00|1963.3|1957.3|1965.9|1959.9|1965.9|1959.9|1961.6|1955.6|28
1587361800000|2020-04-20 05:50:00|1966.1|1960.1|1965.1|1959.1|1966.9|1960.9|1965.1|1959.1|12
1587362100000|2020-04-20 05:55:00|1964.9|1958.9|1964.6|1958.6|1965.6|1959.6|1964|1958|23
1587362400000|2020-04-20 06:00:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1962.5|1956.5|35
1587362700000|2020-04-20 06:05:00|1963.3|1957.3|1963.9|1957.9|1964.9|1958.9|1962.5|1956.5|60
1587363000000|2020-04-20 06:10:00|1963.6|1957.6|1962.5|1956.5|1963.9|1957.9|1960.4|1954.4|13
1587363300000|2020-04-20 06:15:00|1962.8|1956.8|1964.1|1958.1|1964.1|1958.1|1962.8|1956.8|8
1587363600000|2020-04-20 06:20:00|1964|1958|1962.1|1956.1|1964.6|1958.6|1962.1|1956.1|24
1587363900000|2020-04-20 06:25:00|1961.8|1955.8|1961.6|1955.6|1961.8|1955.8|1960|1954|23
1587364200000|2020-04-20 06:30:00|1962|1956|1959.5|1953.5|1963.3|1957.3|1959.3|1953.3|37
1587364500000|2020-04-20 06:35:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958|1952|21
1587364800000|2020-04-20 06:40:00|1958.3|1952.3|1960.3|1954.3|1960.8|1954.8|1957.5|1951.5|27
1587365100000|2020-04-20 06:45:00|1960.5|1954.5|1958.5|1952.5|1960.5|1954.5|1957.3|1951.3|13
1587365400000|2020-04-20 06:50:00|1958.3|1952.3|1957.8|1951.8|1958.4|1952.4|1957.3|1951.3|17
1587365700000|2020-04-20 06:55:00|1957.5|1951.5|1954.1|1948.1|1958|1952|1954.1|1948.1|23
1587366000000|2020-04-20 07:00:00|1953.9|1947.9|1953.3|1947.3|1957.4|1951.4|1946.8|1940.8|87
1587366300000|2020-04-20 07:05:00|1953.9|1947.9|1956.5|1950.5|1957.1|1951.1|1953.8|1947.8|43
1587366600000|2020-04-20 07:10:00|1956.8|1950.8|1954.5|1948.5|1956.8|1950.8|1953.1|1947.1|31
1587366900000|2020-04-20 07:15:00|1954.3|1948.3|1950|1944|1954.5|1948.5|1948.9|1942.9|60
1587367200000|2020-04-20 07:20:00|1949.8|1943.8|1952.1|1946.1|1952.6|1946.6|1949.8|1943.8|11
1587367500000|2020-04-20 07:25:00|1952.4|1946.4|1951.3|1945.3|1952.4|1946.4|1950.3|1944.3|13
1587367800000|2020-04-20 07:30:00|1951.8|1945.8|1954.1|1948.1|1954.6|1948.6|1951.8|1945.8|19
1587368100000|2020-04-20 07:35:00|1953.6|1947.6|1955|1949|1955|1949|1951.9|1945.9|18
1587368400000|2020-04-20 07:40:00|1955.8|1949.8|1957|1951|1957.6|1951.6|1955.8|1949.8|19
1587368700000|2020-04-20 07:45:00|1957.1|1951.1|1957.8|1951.8|1958.6|1952.6|1957.1|1951.1|9
1587369000000|2020-04-20 07:50:00|1958|1952|1959|1953|1959.1|1953.1|1956.8|1950.8|15
1587369300000|2020-04-20 07:55:00|1958.9|1952.9|1960.1|1954.1|1960.6|1954.6|1958.9|1952.9|12
1587369600000|2020-04-20 08:00:00|1959.9|1953.9|1960.4|1954.4|1960.4|1954.4|1958.4|1952.4|30
1587369900000|2020-04-20 08:05:00|1961.6|1955.6|1961.4|1955.4|1961.9|1955.9|1959.4|1953.4|27
1587370200000|2020-04-20 08:10:00|1961.1|1955.1|1957|1951|1961.1|1955.1|1957|1951|30
1587370500000|2020-04-20 08:15:00|1956.8|1950.8|1956.4|1950.4|1956.8|1950.8|1955.8|1949.8|21
1587370800000|2020-04-20 08:20:00|1956|1950|1952.4|1946.4|1956|1950|1951.5|1945.5|26
1587371100000|2020-04-20 08:25:00|1952|1946|1949.5|1943.5|1952.3|1946.3|1949.5|1943.5|26
1587371400000|2020-04-20 08:30:00|1949.8|1943.8|1950.3|1944.3|1950.8|1944.8|1949|1943|28
1587371700000|2020-04-20 08:35:00|1950|1944|1949|1943|1950.3|1944.3|1948.5|1942.5|30
1587372000000|2020-04-20 08:40:00|1949.3|1943.3|1948.8|1942.8|1949.3|1943.3|1948.3|1942.3|21
1587372300000|2020-04-20 08:45:00|1949|1943|1948.8|1942.8|1949.3|1943.3|1948.3|1942.3|16
1587372600000|2020-04-20 08:50:00|1949|1943|1948|1942|1949.3|1943.3|1946.3|1940.3|24
1587372900000|2020-04-20 08:55:00|1947.5|1941.5|1948.1|1942.1|1948.6|1942.6|1946.8|1940.8|27
1587373200000|2020-04-20 09:00:00|1947.9|1941.9|1951.5|1945.5|1951.8|1945.8|1947.9|1941.9|44
1587373500000|2020-04-20 09:05:00|1951|1945|1950.5|1944.5|1951.9|1945.9|1950.1|1944.1|19
1587373800000|2020-04-20 09:10:00|1950.6|1944.6|1950.6|1944.6|1951.6|1945.6|1949.5|1943.5|19
1587374100000|2020-04-20 09:15:00|1950.3|1944.3|1950.3|1944.3|1951.1|1945.1|1950.3|1944.3|6
1587374400000|2020-04-20 09:20:00|1950|1944|1949.3|1943.3|1950.6|1944.6|1948.8|1942.8|9
1587374700000|2020-04-20 09:25:00|1949.8|1943.8|1952.1|1946.1|1952.9|1946.9|1949.5|1943.5|13
1587375000000|2020-04-20 09:30:00|1952.4|1946.4|1950.5|1944.5|1952.9|1946.9|1950.4|1944.4|13
1587375300000|2020-04-20 09:35:00|1950.1|1944.1|1950.9|1944.9|1951.9|1945.9|1949.8|1943.8|22
1587375600000|2020-04-20 09:40:00|1950.4|1944.4|1951.4|1945.4|1951.9|1945.9|1950.1|1944.1|18
1587375900000|2020-04-20 09:45:00|1951.1|1945.1|1953|1947|1953|1947|1950.6|1944.6|21
1587376200000|2020-04-20 09:50:00|1953.1|1947.1|1954.1|1948.1|1954.1|1948.1|1953.1|1947.1|8
1587376500000|2020-04-20 09:55:00|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1952.4|1946.4|14
1587376800000|2020-04-20 10:00:00|1953|1947|1952.8|1946.8|1953.4|1947.4|1952|1946|15
1587377100000|2020-04-20 10:05:00|1952.5|1946.5|1951.1|1945.1|1952.5|1946.5|1950.9|1944.9|12
1587377400000|2020-04-20 10:10:00|1950.9|1944.9|1952.1|1946.1|1953.1|1947.1|1950.4|1944.4|24
1587377700000|2020-04-20 10:15:00|1951.9|1945.9|1953.6|1947.6|1953.6|1947.6|1951.9|1945.9|12
1587378000000|2020-04-20 10:20:00|1953.9|1947.9|1951.9|1945.9|1954.1|1948.1|1951.5|1945.5|24
1587378300000|2020-04-20 10:25:00|1952.1|1946.1|1952.1|1946.1|1952.9|1946.9|1951.6|1945.6|29
1587378600000|2020-04-20 10:30:00|1951.6|1945.6|1951.4|1945.4|1952.9|1946.9|1951.1|1945.1|15
1587378900000|2020-04-20 10:35:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1951.1|1945.1|7
1587379200000|2020-04-20 10:40:00|1951.5|1945.5|1951.6|1945.6|1951.6|1945.6|1950.3|1944.3|12
1587379500000|2020-04-20 10:45:00|1950.8|1944.8|1952.1|1946.1|1952.1|1946.1|1950.8|1944.8|5
1587379800000|2020-04-20 10:50:00|1951.9|1945.9|1952.3|1946.3|1952.6|1946.6|1951.3|1945.3|14
1587380100000|2020-04-20 10:55:00|1952.4|1946.4|1953.4|1947.4|1953.9|1947.9|1952.1|1946.1|14
1587380400000|2020-04-20 11:00:00|1953.1|1947.1|1954|1948|1954.1|1948.1|1952.1|1946.1|15
1587380700000|2020-04-20 11:05:00|1953.9|1947.9|1952.8|1946.8|1953.9|1947.9|1952.8|1946.8|10
1587381000000|2020-04-20 11:10:00|1952.6|1946.6|1952.5|1946.5|1953.4|1947.4|1952.5|1946.5|11
1587381300000|2020-04-20 11:15:00|1952.8|1946.8|1953.6|1947.6|1953.9|1947.9|1952.8|1946.8|18
1587381600000|2020-04-20 11:20:00|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1952.9|1946.9|9
1587381900000|2020-04-20 11:25:00|1953.1|1947.1|1952.4|1946.4|1953.6|1947.6|1952.3|1946.3|12
1587382200000|2020-04-20 11:30:00|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1951.5|1945.5|8
1587382500000|2020-04-20 11:35:00|1952.6|1946.6|1955.1|1949.1|1955.1|1949.1|1952.6|1946.6|19
1587382800000|2020-04-20 11:40:00|1955.4|1949.4|1955.9|1949.9|1956.9|1950.9|1955.4|1949.4|8
1587383100000|2020-04-20 11:45:00|1956.1|1950.1|1953.3|1947.3|1956.1|1950.1|1952.8|1946.8|42
1587383400000|2020-04-20 11:50:00|1953.5|1947.5|1952.6|1946.6|1955.3|1949.3|1952.6|1946.6|59
1587383700000|2020-04-20 11:55:00|1952.8|1946.8|1954.1|1948.1|1956.1|1950.1|1952.8|1946.8|30
1587384000000|2020-04-20 12:00:00|1954.4|1948.4|1954.9|1948.9|1955.6|1949.6|1954.4|1948.4|24
1587384300000|2020-04-20 12:05:00|1955|1949|1955.4|1949.4|1957.1|1951.1|1954.9|1948.9|33
1587384600000|2020-04-20 12:10:00|1955.6|1949.6|1956.6|1950.6|1956.6|1950.6|1954.9|1948.9|37
1587384900000|2020-04-20 12:15:00|1957.1|1951.1|1957.4|1951.4|1958.3|1952.3|1956.4|1950.4|31
1587385200000|2020-04-20 12:20:00|1957.5|1951.5|1959|1953|1959.5|1953.5|1957|1951|28
1587385500000|2020-04-20 12:25:00|1959.3|1953.3|1960|1954|1960|1954|1958.9|1952.9|24
1587385800000|2020-04-20 12:30:00|1959.5|1953.5|1956.9|1950.9|1959.5|1953.5|1956.4|1950.4|24
1587386100000|2020-04-20 12:35:00|1956.5|1950.5|1953.8|1947.8|1958|1952|1953.4|1947.4|52
1587386400000|2020-04-20 12:40:00|1954.1|1948.1|1953.1|1947.1|1954.9|1948.9|1952.9|1946.9|28
1587386700000|2020-04-20 12:45:00|1953.4|1947.4|1953.9|1947.9|1954.1|1948.1|1951.9|1945.9|25
1587387000000|2020-04-20 12:50:00|1954.1|1948.1|1953.6|1947.6|1954.6|1948.6|1952.9|1946.9|11
1587387300000|2020-04-20 12:55:00|1954.1|1948.1|1954.3|1948.3|1954.4|1948.4|1954.1|1948.1|8
1587387600000|2020-04-20 13:00:00|1954.5|1948.5|1956.5|1950.5|1956.8|1950.8|1953.6|1947.6|37
1587387900000|2020-04-20 13:05:00|1956.8|1950.8|1956.9|1950.9|1957|1951|1956.1|1950.1|10
1587388200000|2020-04-20 13:10:00|1956.3|1950.3|1954.6|1948.6|1957.8|1951.8|1954.6|1948.6|23
1587388500000|2020-04-20 13:15:00|1955|1949|1955.8|1949.8|1956.3|1950.3|1955|1949|16
1587388800000|2020-04-20 13:20:00|1956|1950|1957.1|1951.1|1957.9|1951.9|1956|1950|13
1587389100000|2020-04-20 13:25:00|1957.4|1951.4|1958.6|1952.6|1958.9|1952.9|1957.4|1951.4|29
1587389400000|2020-04-20 13:30:00|1958.5|1952.5|1956.8|1950.8|1958.8|1952.8|1956.3|1950.3|37
1587389700000|2020-04-20 13:35:00|1957|1951|1957.1|1951.1|1957.8|1951.8|1956.5|1950.5|20
1587390000000|2020-04-20 13:40:00|1956.8|1950.8|1957|1951|1958|1952|1956.6|1950.6|25
1587390300000|2020-04-20 13:45:00|1957.3|1951.3|1959|1953|1959.3|1953.3|1957|1951|17
1587390600000|2020-04-20 13:50:00|1958.8|1952.8|1959.5|1953.5|1960|1954|1958.8|1952.8|18
1587390900000|2020-04-20 13:55:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958.1|1952.1|19
1587391200000|2020-04-20 14:00:00|1958.8|1952.8|1958.1|1952.1|1958.8|1952.8|1956.8|1950.8|22
1587391500000|2020-04-20 14:05:00|1958|1952|1959.3|1953.3|1959.5|1953.5|1957.5|1951.5|20
1587391800000|2020-04-20 14:10:00|1959.4|1953.4|1960.3|1954.3|1960.3|1954.3|1959.4|1953.4|12
1587392100000|2020-04-20 14:15:00|1959.8|1953.8|1955.3|1949.3|1959.8|1953.8|1955.3|1949.3|23
1587392400000|2020-04-20 14:20:00|1955.5|1949.5|1956.3|1950.3|1957.3|1951.3|1955.3|1949.3|30
1587392700000|2020-04-20 14:25:00|1956.8|1950.8|1952.5|1946.5|1957.3|1951.3|1952.5|1946.5|30
1587393000000|2020-04-20 14:30:00|1953|1947|1954.5|1948.5|1954.8|1948.8|1952.5|1946.5|26
1587393300000|2020-04-20 14:35:00|1954.6|1948.6|1953.3|1947.3|1955.9|1949.9|1953|1947|26
1587393600000|2020-04-20 14:40:00|1953.4|1947.4|1954|1948|1955.6|1949.6|1953.4|1947.4|44
1587393900000|2020-04-20 14:45:00|1954.6|1948.6|1953.6|1947.6|1957|1951|1953.6|1947.6|62
1587394200000|2020-04-20 14:50:00|1952.8|1946.8|1955.1|1949.1|1958|1952|1952.3|1946.3|60
1587394500000|2020-04-20 14:55:00|1955|1949|1950.5|1944.5|1955|1949|1948.1|1942.1|171
1587394800000|2020-04-20 15:00:00|1950.8|1944.8|1951.9|1945.9|1952.8|1946.8|1950.5|1944.5|49
1587395100000|2020-04-20 15:05:00|1952.1|1946.1|1953.3|1947.3|1953.5|1947.5|1951.9|1945.9|26
1587395400000|2020-04-20 15:10:00|1952.6|1946.6|1952|1946|1953.9|1947.9|1951.4|1945.4|44
1587395700000|2020-04-20 15:15:00|1951.8|1945.8|1950.6|1944.6|1952|1946|1949.9|1943.9|22
1587396000000|2020-04-20 15:20:00|1950.4|1944.4|1952.6|1946.6|1954.9|1948.9|1950.4|1944.4|38
1587396300000|2020-04-20 15:25:00|1952.5|1946.5|1951.3|1945.3|1952.9|1946.9|1951|1945|33
1587396600000|2020-04-20 15:30:00|1951.4|1945.4|1952|1946|1952.4|1946.4|1950.8|1944.8|21
1587396900000|2020-04-20 15:35:00|1952.4|1946.4|1951|1945|1952.4|1946.4|1950|1944|14
1587397200000|2020-04-20 15:40:00|1950.6|1944.6|1950.4|1944.4|1950.8|1944.8|1948.9|1942.9|18
1587397500000|2020-04-20 15:45:00|1949.9|1943.9|1949.9|1943.9|1950.9|1944.9|1949.9|1943.9|11
1587397800000|2020-04-20 15:50:00|1949.6|1943.6|1947.6|1941.6|1949.6|1943.6|1947.6|1941.6|17
1587398100000|2020-04-20 15:55:00|1947.9|1941.9|1950.3|1944.3|1950.3|1944.3|1947.9|1941.9|12
1587398400000|2020-04-20 16:00:00|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1949.6|1943.6|11
1587398700000|2020-04-20 16:05:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1950.6|1944.6|7
1587399000000|2020-04-20 16:10:00|1952.1|1946.1|1951.9|1945.9|1952.4|1946.4|1951.4|1945.4|6
1587399300000|2020-04-20 16:15:00|1951.8|1945.8|1949.6|1943.6|1951.8|1945.8|1949.6|1943.6|5
1587399600000|2020-04-20 16:20:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1587399900000|2020-04-20 16:25:00|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1949.9|1943.9|4
1587400500000|2020-04-20 16:35:00|1950.6|1944.6|1950.6|1944.6|1951.3|1945.3|1950|1944|7
1587400800000|2020-04-20 16:40:00|1950.4|1944.4|1948.1|1942.1|1950.4|1944.4|1947.9|1941.9|14
1587401100000|2020-04-20 16:45:00|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1587401400000|2020-04-20 16:50:00|1948.6|1942.6|1949.1|1943.1|1949.5|1943.5|1948.6|1942.6|7
1587427200000|2020-04-21 00:00:00|1943.1|1937.1|1943.5|1937.5|1943.6|1937.6|1941.6|1935.6|8
1587427500000|2020-04-21 00:05:00|1943.4|1937.4|1944|1938|1944.3|1938.3|1943.4|1937.4|5
1587427800000|2020-04-21 00:10:00|1944.5|1938.5|1944|1938|1944.5|1938.5|1944|1938|2
1587428100000|2020-04-21 00:15:00|1943.5|1937.5|1939.8|1933.8|1943.5|1937.5|1939.4|1933.4|16
1587428400000|2020-04-21 00:20:00|1940|1934|1939.8|1933.8|1940|1934|1939.8|1933.8|2
1587428700000|2020-04-21 00:25:00|1940.8|1934.8|1941|1935|1942.4|1936.4|1940.6|1934.6|10
1587429000000|2020-04-21 00:30:00|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1587429300000|2020-04-21 00:35:00|1941.5|1935.5|1942.5|1936.5|1942.5|1936.5|1941.5|1935.5|3
1587429600000|2020-04-21 00:40:00|1942.3|1936.3|1941.8|1935.8|1942.5|1936.5|1941.6|1935.6|5
1587429900000|2020-04-21 00:45:00|1941.4|1935.4|1946.1|1940.1|1946.1|1940.1|1941.4|1935.4|19
1587430200000|2020-04-21 00:50:00|1945.4|1939.4|1943.8|1937.8|1945.4|1939.4|1943.8|1937.8|5
1587430500000|2020-04-21 00:55:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1942.8|1936.8|4
1587430800000|2020-04-21 01:00:00|1943.8|1937.8|1935|1929|1943.8|1937.8|1934.1|1928.1|82
1587431100000|2020-04-21 01:05:00|1935.3|1929.3|1935.1|1929.1|1937|1931|1934.1|1928.1|54
1587431400000|2020-04-21 01:10:00|1934.9|1928.9|1928.1|1922.1|1934.9|1928.9|1926.6|1920.6|77
1587431700000|2020-04-21 01:15:00|1927.9|1921.9|1925.6|1919.6|1928.4|1922.4|1925.6|1919.6|94
1587432000000|2020-04-21 01:20:00|1925.9|1919.9|1924.4|1918.4|1927.4|1921.4|1923.6|1917.6|102
1587432300000|2020-04-21 01:25:00|1923.9|1917.9|1926.3|1920.3|1926.3|1920.3|1923.5|1917.5|39
1587432600000|2020-04-21 01:30:00|1926.5|1920.5|1918.8|1912.8|1926.5|1920.5|1917.8|1911.8|100
1587432900000|2020-04-21 01:35:00|1918.5|1912.5|1919.4|1913.4|1921.9|1915.9|1916.4|1910.4|79
1587433200000|2020-04-21 01:40:00|1919.1|1913.1|1916.9|1910.9|1920.3|1914.3|1916.9|1910.9|42
1587433500000|2020-04-21 01:45:00|1916.6|1910.6|1917.9|1911.9|1918.9|1912.9|1915.5|1909.5|50
1587433800000|2020-04-21 01:50:00|1917.6|1911.6|1916.9|1910.9|1918.9|1912.9|1916.1|1910.1|57
1587434100000|2020-04-21 01:55:00|1916.6|1910.6|1912.5|1906.5|1917.8|1911.8|1911.9|1905.9|95
1587434400000|2020-04-21 02:00:00|1912.3|1906.3|1914.4|1908.4|1915.1|1909.1|1910.6|1904.6|100
1587434700000|2020-04-21 02:05:00|1914.1|1908.1|1918|1912|1918.5|1912.5|1913.6|1907.6|79
1587435000000|2020-04-21 02:10:00|1917.9|1911.9|1917.3|1911.3|1919.1|1913.1|1917.1|1911.1|49
1587435300000|2020-04-21 02:15:00|1917.8|1911.8|1916.5|1910.5|1917.8|1911.8|1916|1910|13
1587435600000|2020-04-21 02:20:00|1916.6|1910.6|1914.9|1908.9|1917.8|1911.8|1914.9|1908.9|11
1587435900000|2020-04-21 02:25:00|1914.5|1908.5|1910.6|1904.6|1914.5|1908.5|1909.6|1903.6|26
1587436200000|2020-04-21 02:30:00|1910.9|1904.9|1910.4|1904.4|1912.5|1906.5|1910.1|1904.1|39
1587436500000|2020-04-21 02:35:00|1910.1|1904.1|1910|1904|1910.1|1904.1|1907.6|1901.6|43
1587436800000|2020-04-21 02:40:00|1909.8|1903.8|1909.4|1903.4|1909.8|1903.8|1906.9|1900.9|58
1587437100000|2020-04-21 02:45:00|1909.6|1903.6|1913|1907|1913.1|1907.1|1907.4|1901.4|46
1587437400000|2020-04-21 02:50:00|1913.3|1907.3|1911|1905|1913.8|1907.8|1911|1905|38
1587437700000|2020-04-21 02:55:00|1911.1|1905.1|1912.6|1906.6|1912.6|1906.6|1911.1|1905.1|8
1587438000000|2020-04-21 03:00:00|1911.8|1905.8|1912.1|1906.1|1913.6|1907.6|1909.6|1903.6|41
1587438300000|2020-04-21 03:05:00|1911.9|1905.9|1913.9|1907.9|1914.4|1908.4|1911.9|1905.9|38
1587438600000|2020-04-21 03:10:00|1913.6|1907.6|1910.9|1904.9|1913.6|1907.6|1910.9|1904.9|36
1587438900000|2020-04-21 03:15:00|1911.1|1905.1|1911.9|1905.9|1912.6|1906.6|1910.4|1904.4|23
1587439200000|2020-04-21 03:20:00|1912.1|1906.1|1911.1|1905.1|1912.6|1906.6|1910.9|1904.9|6
1587439500000|2020-04-21 03:25:00|1910.9|1904.9|1910.3|1904.3|1911|1905|1909.6|1903.6|18
1587439800000|2020-04-21 03:30:00|1911|1905|1911.3|1905.3|1912.5|1906.5|1911|1905|7
1587440100000|2020-04-21 03:35:00|1911.4|1905.4|1911.6|1905.6|1912.1|1906.1|1911.4|1905.4|11
1587440400000|2020-04-21 03:40:00|1911.4|1905.4|1911.4|1905.4|1911.6|1905.6|1911.1|1905.1|5
1587440700000|2020-04-21 03:45:00|1912|1906|1911.4|1905.4|1912|1906|1911.1|1905.1|6
1587441000000|2020-04-21 03:50:00|1911.6|1905.6|1911.9|1905.9|1912.6|1906.6|1911.6|1905.6|10
1587441300000|2020-04-21 03:55:00|1911.6|1905.6|1912.1|1906.1|1912.4|1906.4|1911.3|1905.3|17
1587441600000|2020-04-21 04:00:00|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1587441900000|2020-04-21 04:05:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.9|1905.9|2
1587442200000|2020-04-21 04:10:00|1912|1906|1911.4|1905.4|1912|1906|1911.4|1905.4|2
1587442800000|2020-04-21 04:20:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1587443400000|2020-04-21 04:30:00|1912.3|1906.3|1913.3|1907.3|1913.5|1907.5|1912.3|1906.3|21
1587443700000|2020-04-21 04:35:00|1913.5|1907.5|1912.9|1906.9|1913.8|1907.8|1912.6|1906.6|9
1587444000000|2020-04-21 04:40:00|1913|1907|1913|1907|1913.3|1907.3|1912.9|1906.9|8
1587444300000|2020-04-21 04:45:00|1912.9|1906.9|1913.3|1907.3|1913.5|1907.5|1912.9|1906.9|9
1587444600000|2020-04-21 04:50:00|1914.4|1908.4|1914.5|1908.5|1914.8|1908.8|1914.4|1908.4|3
1587444900000|2020-04-21 04:55:00|1914.3|1908.3|1913.8|1907.8|1914.3|1908.3|1913.8|1907.8|3
1587445200000|2020-04-21 05:00:00|1913.1|1907.1|1912.3|1906.3|1913.1|1907.1|1912.3|1906.3|4
1587445500000|2020-04-21 05:05:00|1911|1905|1908.4|1902.4|1911.1|1905.1|1906.9|1900.9|17
1587445800000|2020-04-21 05:10:00|1908.6|1902.6|1907.9|1901.9|1908.9|1902.9|1906.8|1900.8|13
1587446100000|2020-04-21 05:15:00|1907.6|1901.6|1904.5|1898.5|1907.6|1901.6|1900.3|1894.3|26
1587446400000|2020-04-21 05:20:00|1904.8|1898.8|1905.9|1899.9|1905.9|1899.9|1904.3|1898.3|17
1587446700000|2020-04-21 05:25:00|1905.6|1899.6|1900.6|1894.6|1905.6|1899.6|1900.6|1894.6|22
1587447000000|2020-04-21 05:30:00|1900.9|1894.9|1905.6|1899.6|1908.4|1902.4|1900.9|1894.9|110
1587447300000|2020-04-21 05:35:00|1904.9|1898.9|1905.5|1899.5|1907.4|1901.4|1904.9|1898.9|36
1587447600000|2020-04-21 05:40:00|1905.3|1899.3|1896.3|1890.3|1905.3|1899.3|1895.6|1889.6|130
1587447900000|2020-04-21 05:45:00|1896.1|1890.1|1898.4|1892.4|1901.4|1895.4|1896.1|1890.1|70
1587448200000|2020-04-21 05:50:00|1898.1|1892.1|1900.1|1894.1|1900.5|1894.5|1897.6|1891.6|34
1587448500000|2020-04-21 05:55:00|1900.4|1894.4|1897.9|1891.9|1901.4|1895.4|1897.9|1891.9|26
1587448800000|2020-04-21 06:00:00|1898.1|1892.1|1899.8|1893.8|1901.9|1895.9|1897.6|1891.6|29
1587449100000|2020-04-21 06:05:00|1899.5|1893.5|1902|1896|1902.5|1896.5|1899.5|1893.5|25
1587449400000|2020-04-21 06:10:00|1902.3|1896.3|1904.6|1898.6|1905.5|1899.5|1902|1896|45
1587449700000|2020-04-21 06:15:00|1904.9|1898.9|1908.5|1902.5|1909.3|1903.3|1904.6|1898.6|52
1587450000000|2020-04-21 06:20:00|1908.8|1902.8|1911.8|1905.8|1912|1906|1908.6|1902.6|37
1587450300000|2020-04-21 06:25:00|1911.5|1905.5|1909.3|1903.3|1913.5|1907.5|1909.3|1903.3|42
1587450600000|2020-04-21 06:30:00|1907.9|1901.9|1910.3|1904.3|1912|1906|1907.9|1901.9|33
1587450900000|2020-04-21 06:35:00|1910.5|1904.5|1909.8|1903.8|1910.9|1904.9|1909.5|1903.5|40
1587451200000|2020-04-21 06:40:00|1910.1|1904.1|1909.6|1903.6|1911|1905|1908.8|1902.8|47
1587451500000|2020-04-21 06:45:00|1909.9|1903.9|1907.4|1901.4|1910.4|1904.4|1906.5|1900.5|35
1587451800000|2020-04-21 06:50:00|1907|1901|1905.6|1899.6|1907|1901|1905|1899|29
1587452100000|2020-04-21 06:55:00|1905.9|1899.9|1906.1|1900.1|1906.8|1900.8|1905.6|1899.6|32
1587452400000|2020-04-21 07:00:00|1906.4|1900.4|1908.5|1902.5|1912.4|1906.4|1904.6|1898.6|78
1587452700000|2020-04-21 07:05:00|1908.8|1902.8|1909.5|1903.5|1911.5|1905.5|1908.5|1902.5|59
1587453000000|2020-04-21 07:10:00|1909.8|1903.8|1911.3|1905.3|1911.3|1905.3|1908.8|1902.8|37
1587453300000|2020-04-21 07:15:00|1911.5|1905.5|1909|1903|1913.3|1907.3|1908.5|1902.5|41
1587453600000|2020-04-21 07:20:00|1908.8|1902.8|1906.8|1900.8|1910.8|1904.8|1906|1900|40
1587453900000|2020-04-21 07:25:00|1907|1901|1902|1896|1907.6|1901.6|1902|1896|48
1587454200000|2020-04-21 07:30:00|1901.8|1895.8|1903.9|1897.9|1904.1|1898.1|1901.8|1895.8|39
1587454500000|2020-04-21 07:35:00|1904.1|1898.1|1906.6|1900.6|1907.8|1901.8|1903.5|1897.5|31
1587454800000|2020-04-21 07:40:00|1907|1901|1903.3|1897.3|1907|1901|1902.8|1896.8|29
1587455100000|2020-04-21 07:45:00|1903.5|1897.5|1906.6|1900.6|1906.9|1900.9|1903.5|1897.5|31
1587455400000|2020-04-21 07:50:00|1906.9|1900.9|1907.3|1901.3|1907.3|1901.3|1906.6|1900.6|14
1587455700000|2020-04-21 07:55:00|1906.9|1900.9|1907.9|1901.9|1908|1902|1906.4|1900.4|31
1587456000000|2020-04-21 08:00:00|1907.8|1901.8|1908.5|1902.5|1908.5|1902.5|1907.1|1901.1|14
1587456300000|2020-04-21 08:05:00|1909.1|1903.1|1909.5|1903.5|1909.8|1903.8|1909|1903|8
1587456600000|2020-04-21 08:10:00|1909.8|1903.8|1911.3|1905.3|1911.3|1905.3|1909|1903|13
1587456900000|2020-04-21 08:15:00|1911|1905|1910.8|1904.8|1911.5|1905.5|1910.8|1904.8|14
1587457200000|2020-04-21 08:20:00|1911.1|1905.1|1911|1905|1911.5|1905.5|1910.8|1904.8|29
1587457500000|2020-04-21 08:25:00|1910.8|1904.8|1910|1904|1910.8|1904.8|1909|1903|15
1587457800000|2020-04-21 08:30:00|1909.8|1903.8|1906.8|1900.8|1909.8|1903.8|1906|1900|18
1587458100000|2020-04-21 08:35:00|1906.5|1900.5|1907.5|1901.5|1907.8|1901.8|1905.8|1899.8|26
1587458400000|2020-04-21 08:40:00|1907.8|1901.8|1908.8|1902.8|1909.3|1903.3|1907.8|1901.8|22
1587458700000|2020-04-21 08:45:00|1909|1903|1906.5|1900.5|1909.5|1903.5|1906.3|1900.3|29
1587459000000|2020-04-21 08:50:00|1906.8|1900.8|1905.8|1899.8|1907.8|1901.8|1905.8|1899.8|25
1587459300000|2020-04-21 08:55:00|1905.5|1899.5|1906.1|1900.1|1906.1|1900.1|1904.8|1898.8|8
1587459600000|2020-04-21 09:00:00|1906.6|1900.6|1906.6|1900.6|1907.3|1901.3|1906.5|1900.5|22
1587459900000|2020-04-21 09:05:00|1906.8|1900.8|1904.8|1898.8|1906.8|1900.8|1904.8|1898.8|9
1587460200000|2020-04-21 09:10:00|1904.3|1898.3|1904.8|1898.8|1905|1899|1904.3|1898.3|4
1587460500000|2020-04-21 09:15:00|1905|1899|1904.8|1898.8|1905.5|1899.5|1904.4|1898.4|19
1587460800000|2020-04-21 09:20:00|1904.5|1898.5|1905|1899|1905.8|1899.8|1904.5|1898.5|8
1587461100000|2020-04-21 09:25:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.8|1898.8|5
1587461400000|2020-04-21 09:30:00|1904.1|1898.1|1896.9|1890.9|1904.1|1898.1|1896.9|1890.9|32
1587461700000|2020-04-21 09:35:00|1896.6|1890.6|1896.3|1890.3|1899.8|1893.8|1895.8|1889.8|54
1587462000000|2020-04-21 09:40:00|1896.4|1890.4|1896.3|1890.3|1896.6|1890.6|1895.9|1889.9|15
1587462300000|2020-04-21 09:45:00|1896.5|1890.5|1896.4|1890.4|1896.8|1890.8|1895.4|1889.4|21
1587462600000|2020-04-21 09:50:00|1896.1|1890.1|1896.6|1890.6|1896.8|1890.8|1895.6|1889.6|55
1587462900000|2020-04-21 09:55:00|1896.5|1890.5|1897.5|1891.5|1898|1892|1895.3|1889.3|48
1587463200000|2020-04-21 10:00:00|1897.8|1891.8|1899.1|1893.1|1900.5|1894.5|1897.8|1891.8|55
1587463500000|2020-04-21 10:05:00|1899.8|1893.8|1898.3|1892.3|1900|1894|1897.3|1891.3|75
1587463800000|2020-04-21 10:10:00|1898.5|1892.5|1898|1892|1899|1893|1897.8|1891.8|22
1587464100000|2020-04-21 10:15:00|1898.3|1892.3|1899.3|1893.3|1899.5|1893.5|1897.8|1891.8|20
1587464400000|2020-04-21 10:20:00|1899.5|1893.5|1900.1|1894.1|1900.1|1894.1|1897.3|1891.3|52
1587464700000|2020-04-21 10:25:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899|1893|15
1587465000000|2020-04-21 10:30:00|1899.1|1893.1|1899.3|1893.3|1899.5|1893.5|1899.1|1893.1|3
1587465300000|2020-04-21 10:35:00|1899.5|1893.5|1901.5|1895.5|1901.8|1895.8|1899.5|1893.5|12
1587465600000|2020-04-21 10:40:00|1902.8|1896.8|1901.4|1895.4|1903.5|1897.5|1901.4|1895.4|10
1587465900000|2020-04-21 10:45:00|1901.8|1895.8|1899.8|1893.8|1902.4|1896.4|1899.8|1893.8|30
1587466200000|2020-04-21 10:50:00|1898.5|1892.5|1898.3|1892.3|1898.5|1892.5|1896.3|1890.3|34
1587466500000|2020-04-21 10:55:00|1898|1892|1898.5|1892.5|1899.5|1893.5|1898|1892|10
1587466800000|2020-04-21 11:00:00|1898.3|1892.3|1898.3|1892.3|1898.5|1892.5|1898.3|1892.3|3
1587467100000|2020-04-21 11:05:00|1898|1892|1897.8|1891.8|1898.3|1892.3|1897.5|1891.5|19
1587467400000|2020-04-21 11:10:00|1896.9|1890.9|1900.3|1894.3|1900.3|1894.3|1896.5|1890.5|19
1587467700000|2020-04-21 11:15:00|1899.4|1893.4|1898.8|1892.8|1900.1|1894.1|1898.3|1892.3|31
1587468000000|2020-04-21 11:20:00|1899|1893|1898.3|1892.3|1899.5|1893.5|1898.3|1892.3|12
1587468300000|2020-04-21 11:25:00|1897.8|1891.8|1895.8|1889.8|1897.8|1891.8|1895.1|1889.1|15
1587468600000|2020-04-21 11:30:00|1896|1890|1896.5|1890.5|1897.5|1891.5|1896|1890|21
1587468900000|2020-04-21 11:35:00|1897|1891|1896.3|1890.3|1897.3|1891.3|1895.3|1889.3|22
1587469200000|2020-04-21 11:40:00|1896.5|1890.5|1898.3|1892.3|1898.5|1892.5|1896.3|1890.3|18
1587469500000|2020-04-21 11:45:00|1898.5|1892.5|1895.5|1889.5|1898.5|1892.5|1895.5|1889.5|20
1587469800000|2020-04-21 11:50:00|1895.4|1889.4|1890.8|1884.8|1895.4|1889.4|1887.6|1881.6|83
1587470100000|2020-04-21 11:55:00|1891|1885|1886.8|1880.8|1891.8|1885.8|1886.3|1880.3|40
1587470400000|2020-04-21 12:00:00|1886.5|1880.5|1890.1|1884.1|1890.8|1884.8|1886.3|1880.3|56
1587470700000|2020-04-21 12:05:00|1890|1884|1890.8|1884.8|1891.8|1885.8|1888.6|1882.6|45
1587471000000|2020-04-21 12:10:00|1891|1885|1893.4|1887.4|1894.6|1888.6|1890.9|1884.9|39
1587471300000|2020-04-21 12:15:00|1893|1887|1893.4|1887.4|1895.4|1889.4|1891.6|1885.6|55
1587471600000|2020-04-21 12:20:00|1893.3|1887.3|1894.4|1888.4|1894.8|1888.8|1892.5|1886.5|47
1587471900000|2020-04-21 12:25:00|1893.9|1887.9|1894.8|1888.8|1895|1889|1891.3|1885.3|45
1587472200000|2020-04-21 12:30:00|1895|1889|1895.6|1889.6|1897|1891|1894.5|1888.5|34
1587472500000|2020-04-21 12:35:00|1895.9|1889.9|1896.3|1890.3|1898|1892|1895.9|1889.9|32
1587472800000|2020-04-21 12:40:00|1896.1|1890.1|1891.5|1885.5|1896.5|1890.5|1891|1885|24
1587473100000|2020-04-21 12:45:00|1892.4|1886.4|1894.8|1888.8|1895.4|1889.4|1892.4|1886.4|34
1587473400000|2020-04-21 12:50:00|1894.6|1888.6|1899|1893|1899|1893|1894|1888|47
1587473700000|2020-04-21 12:55:00|1899.3|1893.3|1898.4|1892.4|1900|1894|1897.6|1891.6|74
1587474000000|2020-04-21 13:00:00|1898.6|1892.6|1894.8|1888.8|1898.6|1892.6|1894.5|1888.5|49
1587474300000|2020-04-21 13:05:00|1895|1889|1895.9|1889.9|1896.4|1890.4|1894.1|1888.1|27
1587474600000|2020-04-21 13:10:00|1896.1|1890.1|1899.1|1893.1|1899.1|1893.1|1895.9|1889.9|37
1587474900000|2020-04-21 13:15:00|1899.4|1893.4|1897.1|1891.1|1899.9|1893.9|1896.9|1890.9|29
1587475200000|2020-04-21 13:20:00|1897.4|1891.4|1897|1891|1898|1892|1896.5|1890.5|20
1587475500000|2020-04-21 13:25:00|1896.8|1890.8|1898.9|1892.9|1899.4|1893.4|1895.6|1889.6|44
1587475800000|2020-04-21 13:30:00|1897.8|1891.8|1894.4|1888.4|1897.8|1891.8|1894.1|1888.1|36
1587476100000|2020-04-21 13:35:00|1894.1|1888.1|1894.6|1888.6|1895.9|1889.9|1893.6|1887.6|21
1587476400000|2020-04-21 13:40:00|1895.1|1889.1|1896|1890|1897.5|1891.5|1895.1|1889.1|37
1587476700000|2020-04-21 13:45:00|1896.1|1890.1|1897.6|1891.6|1897.6|1891.6|1896.1|1890.1|21
1587477000000|2020-04-21 13:50:00|1897.9|1891.9|1898.6|1892.6|1899.9|1893.9|1897.1|1891.1|31
1587477300000|2020-04-21 13:55:00|1899.4|1893.4|1906.4|1900.4|1906.6|1900.6|1898.9|1892.9|38
1587477600000|2020-04-21 14:00:00|1906.6|1900.6|1908.9|1902.9|1909.4|1903.4|1903.9|1897.9|49
1587477900000|2020-04-21 14:05:00|1909.1|1903.1|1908.6|1902.6|1909.9|1903.9|1907.9|1901.9|32
1587478200000|2020-04-21 14:10:00|1909.1|1903.1|1909.4|1903.4|1910.4|1904.4|1909.1|1903.1|10
1587479400000|2020-04-21 14:30:00|1910.3|1904.3|1910|1904|1910.8|1904.8|1909|1903|15
1587479700000|2020-04-21 14:35:00|1909.8|1903.8|1905.5|1899.5|1910.3|1904.3|1905.5|1899.5|24
1587480000000|2020-04-21 14:40:00|1904|1898|1908.5|1902.5|1908.8|1902.8|1904|1898|23
1587480300000|2020-04-21 14:45:00|1909|1903|1903.5|1897.5|1910|1904|1903.3|1897.3|93
1587480600000|2020-04-21 14:50:00|1903.8|1897.8|1908.3|1902.3|1910.3|1904.3|1903.5|1897.5|77
1587480900000|2020-04-21 14:55:00|1908.4|1902.4|1913.5|1907.5|1916.8|1910.8|1908.4|1902.4|212
1587481200000|2020-04-21 15:00:00|1912.9|1906.9|1914.3|1908.3|1915.9|1909.9|1912.4|1906.4|49
1587481500000|2020-04-21 15:05:00|1914.5|1908.5|1914.8|1908.8|1916|1910|1914.5|1908.5|22
1587481800000|2020-04-21 15:10:00|1914.5|1908.5|1912.1|1906.1|1914.8|1908.8|1911.4|1905.4|35
1587482100000|2020-04-21 15:15:00|1911.9|1905.9|1912.9|1906.9|1914.1|1908.1|1911.9|1905.9|35
1587482400000|2020-04-21 15:20:00|1913.1|1907.1|1912.1|1906.1|1913.4|1907.4|1911.6|1905.6|43
1587482700000|2020-04-21 15:25:00|1912.4|1906.4|1914|1908|1914|1908|1912.4|1906.4|13
1587483000000|2020-04-21 15:30:00|1913.8|1907.8|1914.6|1908.6|1916.8|1910.8|1913.8|1907.8|52
1587483300000|2020-04-21 15:35:00|1914.8|1908.8|1914.5|1908.5|1915.3|1909.3|1913.9|1907.9|21
1587483600000|2020-04-21 15:40:00|1914.8|1908.8|1910.6|1904.6|1914.8|1908.8|1910.6|1904.6|39
1587483900000|2020-04-21 15:45:00|1910.4|1904.4|1912.3|1906.3|1912.3|1906.3|1910.4|1904.4|9
1587484200000|2020-04-21 15:50:00|1912.5|1906.5|1913.3|1907.3|1913.4|1907.4|1911.9|1905.9|12
1587484500000|2020-04-21 15:55:00|1913.6|1907.6|1916.5|1910.5|1916.5|1910.5|1913.4|1907.4|24
1587484800000|2020-04-21 16:00:00|1915.4|1909.4|1915.6|1909.6|1916.5|1910.5|1915.4|1909.4|12
1587485100000|2020-04-21 16:05:00|1915|1909|1916.3|1910.3|1916.5|1910.5|1915|1909|11
1587485400000|2020-04-21 16:10:00|1916.5|1910.5|1916.3|1910.3|1917|1911|1916.3|1910.3|6
1587485700000|2020-04-21 16:15:00|1916.1|1910.1|1916.5|1910.5|1916.5|1910.5|1916|1910|8
1587486000000|2020-04-21 16:20:00|1916.8|1910.8|1916.8|1910.8|1916.8|1910.8|1916.3|1910.3|7
1587486300000|2020-04-21 16:25:00|1916.5|1910.5|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|4
1587486600000|2020-04-21 16:30:00|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1915.9|1909.9|3
1587486900000|2020-04-21 16:35:00|1915.5|1909.5|1914|1908|1915.5|1909.5|1914|1908|9
1587487200000|2020-04-21 16:40:00|1914.1|1908.1|1913.6|1907.6|1914.4|1908.4|1913.4|1907.4|9
1587487500000|2020-04-21 16:45:00|1913.4|1907.4|1913.1|1907.1|1913.4|1907.4|1912.6|1906.6|7
1587487800000|2020-04-21 16:50:00|1913.4|1907.4|1913.5|1907.5|1914.6|1908.6|1913.1|1907.1|21
1587488100000|2020-04-21 16:55:00|1913.4|1907.4|1911.3|1905.3|1913.4|1907.4|1911.3|1905.3|5
1587513600000|2020-04-22 00:00:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1587513900000|2020-04-22 00:05:00|1912.1|1906.1|1912.6|1906.6|1913|1907|1912.1|1906.1|17
1587514200000|2020-04-22 00:10:00|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1
1587514800000|2020-04-22 00:20:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|4
1587515100000|2020-04-22 00:25:00|1911.9|1905.9|1912.1|1906.1|1912.4|1906.4|1911.9|1905.9|5
1587515400000|2020-04-22 00:30:00|1912.4|1906.4|1912.1|1906.1|1913|1907|1912|1906|16
1587515700000|2020-04-22 00:35:00|1912.6|1906.6|1912.6|1906.6|1912.9|1906.9|1911.9|1905.9|6
1587516000000|2020-04-22 00:40:00|1912.9|1906.9|1912.9|1906.9|1913.9|1907.9|1912.9|1906.9|15
1587516300000|2020-04-22 00:45:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1911|1905|11
1587516600000|2020-04-22 00:50:00|1911.9|1905.9|1911.6|1905.6|1912.1|1906.1|1911|1905|11
1587516900000|2020-04-22 00:55:00|1912.1|1906.1|1912.9|1906.9|1913.3|1907.3|1911.9|1905.9|10
1587517200000|2020-04-22 01:00:00|1912.6|1906.6|1910.3|1904.3|1917.4|1911.4|1909.9|1903.9|120
1587517500000|2020-04-22 01:05:00|1910.5|1904.5|1907.9|1901.9|1911.8|1905.8|1905.6|1899.6|141
1587517800000|2020-04-22 01:10:00|1907.6|1901.6|1906.6|1900.6|1908.9|1902.9|1906.6|1900.6|78
1587518100000|2020-04-22 01:15:00|1906.4|1900.4|1908.1|1902.1|1908.9|1902.9|1905.9|1899.9|30
1587518400000|2020-04-22 01:20:00|1908.5|1902.5|1906.9|1900.9|1908.6|1902.6|1906.1|1900.1|60
1587518700000|2020-04-22 01:25:00|1907.1|1901.1|1905.8|1899.8|1908.4|1902.4|1902.6|1896.6|74
1587519000000|2020-04-22 01:30:00|1906|1900|1907.4|1901.4|1907.4|1901.4|1903.4|1897.4|85
1587519300000|2020-04-22 01:35:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1905|1899|28
1587519600000|2020-04-22 01:40:00|1906.3|1900.3|1904.9|1898.9|1906.3|1900.3|1904.1|1898.1|17
1587519900000|2020-04-22 01:45:00|1904.5|1898.5|1899.1|1893.1|1904.5|1898.5|1898.4|1892.4|66
1587520200000|2020-04-22 01:50:00|1898.9|1892.9|1905.3|1899.3|1906|1900|1898.8|1892.8|101
1587520500000|2020-04-22 01:55:00|1905.5|1899.5|1904.8|1898.8|1907.3|1901.3|1904.5|1898.5|33
1587520800000|2020-04-22 02:00:00|1904.5|1898.5|1906.4|1900.4|1906.9|1900.9|1903.8|1897.8|64
1587521100000|2020-04-22 02:05:00|1906.6|1900.6|1909.6|1903.6|1910.1|1904.1|1906.4|1900.4|26
1587521400000|2020-04-22 02:10:00|1909.4|1903.4|1907.6|1901.6|1909.4|1903.4|1906.5|1900.5|16
1587521700000|2020-04-22 02:15:00|1907.3|1901.3|1910|1904|1910.6|1904.6|1907.1|1901.1|35
1587522000000|2020-04-22 02:20:00|1910.3|1904.3|1910.4|1904.4|1910.5|1904.5|1910.3|1904.3|7
1587522300000|2020-04-22 02:25:00|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1
1587522600000|2020-04-22 02:30:00|1910|1904|1908.3|1902.3|1910|1904|1908|1902|10
1587522900000|2020-04-22 02:35:00|1908|1902|1908.5|1902.5|1909.3|1903.3|1907.8|1901.8|25
1587523200000|2020-04-22 02:40:00|1908.8|1902.8|1906.3|1900.3|1909.3|1903.3|1906|1900|34
1587523500000|2020-04-22 02:45:00|1906|1900|1907|1901|1908.9|1902.9|1905.8|1899.8|60
1587523800000|2020-04-22 02:50:00|1907.1|1901.1|1907.1|1901.1|1907.4|1901.4|1906|1900|21
1587524100000|2020-04-22 02:55:00|1907.6|1901.6|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|17
1587524400000|2020-04-22 03:00:00|1909.4|1903.4|1909.5|1903.5|1910.1|1904.1|1908.9|1902.9|17
1587524700000|2020-04-22 03:05:00|1909.6|1903.6|1909.1|1903.1|1910.9|1904.9|1908.1|1902.1|51
1587525000000|2020-04-22 03:10:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1908.9|1902.9|32
1587525300000|2020-04-22 03:15:00|1910.1|1904.1|1907.6|1901.6|1910.1|1904.1|1907.6|1901.6|14
1587525600000|2020-04-22 03:20:00|1907.4|1901.4|1907.1|1901.1|1907.4|1901.4|1906.6|1900.6|5
1587525900000|2020-04-22 03:25:00|1907.4|1901.4|1907.4|1901.4|1908.6|1902.6|1907.1|1901.1|18
1587526200000|2020-04-22 03:30:00|1907.6|1901.6|1906.9|1900.9|1907.6|1901.6|1906.4|1900.4|6
1587526500000|2020-04-22 03:35:00|1906.3|1900.3|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|4
1587526800000|2020-04-22 03:40:00|1905.9|1899.9|1905.1|1899.1|1905.9|1899.9|1905.1|1899.1|3
1587527100000|2020-04-22 03:45:00|1905.4|1899.4|1903.9|1897.9|1905.4|1899.4|1903.8|1897.8|8
1587527400000|2020-04-22 03:50:00|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1
1587527700000|2020-04-22 03:55:00|1903.4|1897.4|1903.8|1897.8|1904.1|1898.1|1903.3|1897.3|7
1587528000000|2020-04-22 04:00:00|1903.5|1897.5|1903.6|1897.6|1903.6|1897.6|1903.3|1897.3|4
1587528600000|2020-04-22 04:10:00|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|3
1587528900000|2020-04-22 04:15:00|1903.8|1897.8|1903.8|1897.8|1903.8|1897.8|1903.8|1897.8|1
1587529200000|2020-04-22 04:20:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1902.9|1896.9|5
1587529500000|2020-04-22 04:25:00|1903|1897|1902.1|1896.1|1903|1897|1901.5|1895.5|8
1587529800000|2020-04-22 04:30:00|1902.3|1896.3|1902.5|1896.5|1902.5|1896.5|1902.3|1896.3|3
1587530100000|2020-04-22 04:35:00|1902|1896|1901.8|1895.8|1902|1896|1901.8|1895.8|2
1587530400000|2020-04-22 04:40:00|1902|1896|1902.4|1896.4|1902.4|1896.4|1902|1896|3
1587530700000|2020-04-22 04:45:00|1902.3|1896.3|1901.9|1895.9|1902.3|1896.3|1901|1895|8
1587531000000|2020-04-22 04:50:00|1901.8|1895.8|1901.5|1895.5|1901.8|1895.8|1901.5|1895.5|2
1587531300000|2020-04-22 04:55:00|1901.6|1895.6|1901.4|1895.4|1901.9|1895.9|1901.4|1895.4|4
1587531600000|2020-04-22 05:00:00|1901.1|1895.1|1903.1|1897.1|1903.1|1897.1|1900.6|1894.6|13
1587531900000|2020-04-22 05:05:00|1903.6|1897.6|1904.5|1898.5|1904.9|1898.9|1902.5|1896.5|14
1587532200000|2020-04-22 05:10:00|1904.1|1898.1|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|10
1587532500000|2020-04-22 05:15:00|1904.6|1898.6|1901.6|1895.6|1904.6|1898.6|1901.5|1895.5|11
1587532800000|2020-04-22 05:20:00|1901.8|1895.8|1900.1|1894.1|1901.8|1895.8|1900.1|1894.1|8
1587533100000|2020-04-22 05:25:00|1899.9|1893.9|1901.8|1895.8|1901.8|1895.8|1899.4|1893.4|11
1587533400000|2020-04-22 05:30:00|1901.9|1895.9|1902.9|1896.9|1905.9|1899.9|1901.6|1895.6|75
1587533700000|2020-04-22 05:35:00|1903.1|1897.1|1905.9|1899.9|1906.1|1900.1|1903.1|1897.1|33
1587534000000|2020-04-22 05:40:00|1906|1900|1908.5|1902.5|1909.9|1903.9|1906|1900|61
1587534300000|2020-04-22 05:45:00|1908.4|1902.4|1912.3|1906.3|1912.8|1906.8|1906.8|1900.8|70
1587534600000|2020-04-22 05:50:00|1912.1|1906.1|1908|1902|1913.5|1907.5|1907.8|1901.8|97
1587534900000|2020-04-22 05:55:00|1908.3|1902.3|1906.6|1900.6|1908.5|1902.5|1906.6|1900.6|163
1587535200000|2020-04-22 06:00:00|1906.4|1900.4|1907.8|1901.8|1908|1902|1905.9|1899.9|18
1587535500000|2020-04-22 06:05:00|1908|1902|1911|1905|1911.3|1905.3|1908|1902|79
1587535800000|2020-04-22 06:10:00|1911.3|1905.3|1916.8|1910.8|1916.8|1910.8|1911.3|1905.3|68
1587536100000|2020-04-22 06:15:00|1917.3|1911.3|1915.6|1909.6|1917.8|1911.8|1914.3|1908.3|35
1587536400000|2020-04-22 06:20:00|1915.9|1909.9|1913.5|1907.5|1917.3|1911.3|1913.5|1907.5|20
1587536700000|2020-04-22 06:25:00|1913.8|1907.8|1912.6|1906.6|1915.3|1909.3|1912.4|1906.4|30
1587537000000|2020-04-22 06:30:00|1912.4|1906.4|1914.8|1908.8|1915|1909|1911.4|1905.4|35
1587537300000|2020-04-22 06:35:00|1915|1909|1913.6|1907.6|1915|1909|1913.1|1907.1|33
1587537600000|2020-04-22 06:40:00|1913.4|1907.4|1915.5|1909.5|1915.9|1909.9|1913.1|1907.1|57
1587537900000|2020-04-22 06:45:00|1915.8|1909.8|1917.8|1911.8|1918.3|1912.3|1915.8|1909.8|46
1587538200000|2020-04-22 06:50:00|1917.5|1911.5|1916.4|1910.4|1917.8|1911.8|1915.1|1909.1|65
1587538500000|2020-04-22 06:55:00|1916.1|1910.1|1910.5|1904.5|1916.1|1910.1|1909.9|1903.9|38
1587538800000|2020-04-22 07:00:00|1910.3|1904.3|1907.3|1901.3|1910.8|1904.8|1906.3|1900.3|65
1587539100000|2020-04-22 07:05:00|1907.5|1901.5|1910.8|1904.8|1910.8|1904.8|1907.5|1901.5|21
1587539400000|2020-04-22 07:10:00|1911.1|1905.1|1911.6|1905.6|1912.5|1906.5|1911.1|1905.1|18
1587539700000|2020-04-22 07:15:00|1911.4|1905.4|1913.6|1907.6|1914.4|1908.4|1909.5|1903.5|39
1587540000000|2020-04-22 07:20:00|1913.9|1907.9|1915.9|1909.9|1917.5|1911.5|1913.6|1907.6|29
1587540300000|2020-04-22 07:25:00|1915.6|1909.6|1919.6|1913.6|1920.1|1914.1|1915.6|1909.6|29
1587540600000|2020-04-22 07:30:00|1919.4|1913.4|1917.9|1911.9|1919.4|1913.4|1917.4|1911.4|10
1587540900000|2020-04-22 07:35:00|1917.6|1911.6|1917.6|1911.6|1918.4|1912.4|1917|1911|17
1587541200000|2020-04-22 07:40:00|1918.3|1912.3|1917.4|1911.4|1918.9|1912.9|1917.4|1911.4|24
1587541500000|2020-04-22 07:45:00|1917.6|1911.6|1919.4|1913.4|1919.4|1913.4|1917.4|1911.4|14
1587541800000|2020-04-22 07:50:00|1919.1|1913.1|1917|1911|1919.1|1913.1|1916.8|1910.8|25
1587542100000|2020-04-22 07:55:00|1917.5|1911.5|1918.1|1912.1|1918.9|1912.9|1917.5|1911.5|8
1587542400000|2020-04-22 08:00:00|1918|1912|1919.6|1913.6|1919.9|1913.9|1917.8|1911.8|24
1587542700000|2020-04-22 08:05:00|1919.9|1913.9|1919.6|1913.6|1920.4|1914.4|1919.6|1913.6|7
1587543000000|2020-04-22 08:10:00|1919.4|1913.4|1916.6|1910.6|1919.4|1913.4|1915.8|1909.8|20
1587543300000|2020-04-22 08:15:00|1916.9|1910.9|1918.1|1912.1|1918.8|1912.8|1916.9|1910.9|11
1587543600000|2020-04-22 08:20:00|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1587543900000|2020-04-22 08:25:00|1917.9|1911.9|1917|1911|1918.3|1912.3|1916.3|1910.3|27
1587544200000|2020-04-22 08:30:00|1916.6|1910.6|1919.3|1913.3|1919.5|1913.5|1916.6|1910.6|18
1587544500000|2020-04-22 08:35:00|1919.5|1913.5|1920.5|1914.5|1921.3|1915.3|1919.3|1913.3|25
1587544800000|2020-04-22 08:40:00|1921.3|1915.3|1921.5|1915.5|1922.6|1916.6|1920.5|1914.5|19
1587545100000|2020-04-22 08:45:00|1921.8|1915.8|1921|1915|1921.8|1915.8|1920.8|1914.8|16
1587545400000|2020-04-22 08:50:00|1921.3|1915.3|1922.6|1916.6|1922.8|1916.8|1921|1915|15
1587545700000|2020-04-22 08:55:00|1922.8|1916.8|1922.3|1916.3|1922.8|1916.8|1921.5|1915.5|15
1587546000000|2020-04-22 09:00:00|1922|1916|1922.3|1916.3|1922.3|1916.3|1921|1915|19
1587546300000|2020-04-22 09:05:00|1922.5|1916.5|1922.5|1916.5|1922.8|1916.8|1922|1916|20
1587546600000|2020-04-22 09:10:00|1922.9|1916.9|1923.8|1917.8|1924.8|1918.8|1922.3|1916.3|51
1587546900000|2020-04-22 09:15:00|1923.5|1917.5|1922.1|1916.1|1924.8|1918.8|1922.1|1916.1|32
1587547200000|2020-04-22 09:20:00|1922.4|1916.4|1922.4|1916.4|1922.6|1916.6|1921.6|1915.6|19
1587547500000|2020-04-22 09:25:00|1922.1|1916.1|1922.6|1916.6|1922.9|1916.9|1921.8|1915.8|21
1587547800000|2020-04-22 09:30:00|1922.9|1916.9|1922.1|1916.1|1922.9|1916.9|1921.9|1915.9|17
1587548100000|2020-04-22 09:35:00|1921.9|1915.9|1922.1|1916.1|1922.4|1916.4|1919.3|1913.3|34
1587548400000|2020-04-22 09:40:00|1922.4|1916.4|1923.8|1917.8|1924.9|1918.9|1922.4|1916.4|22
1587548700000|2020-04-22 09:45:00|1923.9|1917.9|1924.5|1918.5|1924.9|1918.9|1923.4|1917.4|24
1587549000000|2020-04-22 09:50:00|1924.3|1918.3|1925.6|1919.6|1925.9|1919.9|1924.3|1918.3|20
1587549300000|2020-04-22 09:55:00|1925.4|1919.4|1925.9|1919.9|1926.9|1920.9|1925.4|1919.4|28
1587549600000|2020-04-22 10:00:00|1925.6|1919.6|1926.9|1920.9|1927.4|1921.4|1925.1|1919.1|27
1587549900000|2020-04-22 10:05:00|1926.6|1920.6|1925.1|1919.1|1926.6|1920.6|1925.1|1919.1|16
1587550200000|2020-04-22 10:10:00|1925.4|1919.4|1925.4|1919.4|1925.9|1919.9|1924.6|1918.6|22
1587550500000|2020-04-22 10:15:00|1925.6|1919.6|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|7
1587550800000|2020-04-22 10:20:00|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.6|1918.6|6
1587551100000|2020-04-22 10:25:00|1924.6|1918.6|1922.6|1916.6|1924.6|1918.6|1922.6|1916.6|9
1587551400000|2020-04-22 10:30:00|1922.4|1916.4|1921.1|1915.1|1922.6|1916.6|1921.1|1915.1|7
1587551700000|2020-04-22 10:35:00|1920.4|1914.4|1919.1|1913.1|1920.9|1914.9|1919.1|1913.1|8
1587552000000|2020-04-22 10:40:00|1918.1|1912.1|1918.4|1912.4|1919.6|1913.6|1917.9|1911.9|24
1587552300000|2020-04-22 10:45:00|1918.1|1912.1|1914.9|1908.9|1919.8|1913.8|1914.9|1908.9|47
1587552600000|2020-04-22 10:50:00|1915.4|1909.4|1916.4|1910.4|1917.5|1911.5|1915.4|1909.4|25
1587552900000|2020-04-22 10:55:00|1916.6|1910.6|1918.4|1912.4|1918.8|1912.8|1915.9|1909.9|26
1587553200000|2020-04-22 11:00:00|1918.9|1912.9|1920.4|1914.4|1921.6|1915.6|1918.9|1912.9|19
1587553500000|2020-04-22 11:05:00|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1919.4|1913.4|3
1587553800000|2020-04-22 11:10:00|1919.6|1913.6|1920.1|1914.1|1921.6|1915.6|1919.6|1913.6|18
1587554100000|2020-04-22 11:15:00|1920.4|1914.4|1920.1|1914.1|1920.9|1914.9|1919.3|1913.3|19
1587554400000|2020-04-22 11:20:00|1920.4|1914.4|1918.1|1912.1|1920.4|1914.4|1917.9|1911.9|12
1587554700000|2020-04-22 11:25:00|1917.9|1911.9|1916.8|1910.8|1917.9|1911.9|1916.3|1910.3|13
1587555000000|2020-04-22 11:30:00|1916.6|1910.6|1916|1910|1916.6|1910.6|1915|1909|13
1587555300000|2020-04-22 11:35:00|1916.3|1910.3|1918.3|1912.3|1919.4|1913.4|1916.3|1910.3|44
1587555600000|2020-04-22 11:40:00|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1916|1910|28
1587555900000|2020-04-22 11:45:00|1918.4|1912.4|1917.1|1911.1|1918.4|1912.4|1917.1|1911.1|31
1587556200000|2020-04-22 11:50:00|1917.4|1911.4|1917.4|1911.4|1917.9|1911.9|1914|1908|86
1587556500000|2020-04-22 11:55:00|1916.4|1910.4|1920.6|1914.6|1921.9|1915.9|1916|1910|49
1587556800000|2020-04-22 12:00:00|1920.4|1914.4|1923.6|1917.6|1924.1|1918.1|1920.4|1914.4|63
1587557100000|2020-04-22 12:05:00|1923.4|1917.4|1923.6|1917.6|1923.9|1917.9|1921.9|1915.9|49
1587557400000|2020-04-22 12:10:00|1923.9|1917.9|1923.9|1917.9|1926|1920|1922.9|1916.9|68
1587557700000|2020-04-22 12:15:00|1923.6|1917.6|1922.9|1916.9|1923.6|1917.6|1922.3|1916.3|29
1587558000000|2020-04-22 12:20:00|1923.1|1917.1|1923.3|1917.3|1925.3|1919.3|1923|1917|40
1587558300000|2020-04-22 12:25:00|1923|1917|1921.4|1915.4|1923|1917|1921.3|1915.3|28
1587558600000|2020-04-22 12:30:00|1921.5|1915.5|1912.1|1906.1|1922|1916|1912.1|1906.1|95
1587558900000|2020-04-22 12:35:00|1912.4|1906.4|1906.8|1900.8|1913|1907|1905.8|1899.8|73
1587559200000|2020-04-22 12:40:00|1907|1901|1910.4|1904.4|1911|1905|1906.8|1900.8|56
1587559500000|2020-04-22 12:45:00|1910.1|1904.1|1914.5|1908.5|1915.1|1909.1|1909.8|1903.8|32
1587559800000|2020-04-22 12:50:00|1914.6|1908.6|1918.5|1912.5|1919.5|1913.5|1914.6|1908.6|36
1587560100000|2020-04-22 12:55:00|1918.8|1912.8|1918.8|1912.8|1919.5|1913.5|1917.5|1911.5|22
1587560400000|2020-04-22 13:00:00|1918.5|1912.5|1913.9|1907.9|1918.5|1912.5|1913.1|1907.1|37
1587560700000|2020-04-22 13:05:00|1913.4|1907.4|1913.6|1907.6|1914.1|1908.1|1912.4|1906.4|29
1587561000000|2020-04-22 13:10:00|1913.9|1907.9|1914.4|1908.4|1914.6|1908.6|1913.4|1907.4|14
1587561300000|2020-04-22 13:15:00|1913.9|1907.9|1914.4|1908.4|1914.4|1908.4|1913.6|1907.6|9
1587561600000|2020-04-22 13:20:00|1914.1|1908.1|1910.5|1904.5|1914.5|1908.5|1910.5|1904.5|19
1587561900000|2020-04-22 13:25:00|1910.8|1904.8|1910.4|1904.4|1911|1905|1909.1|1903.1|26
1587562200000|2020-04-22 13:30:00|1910.6|1904.6|1911.5|1905.5|1911.5|1905.5|1909.4|1903.4|29
1587562500000|2020-04-22 13:35:00|1911.8|1905.8|1915.6|1909.6|1915.8|1909.8|1911.8|1905.8|47
1587562800000|2020-04-22 13:40:00|1915.8|1909.8|1915.4|1909.4|1916.6|1910.6|1914.9|1908.9|33
1587563100000|2020-04-22 13:45:00|1915.6|1909.6|1913.4|1907.4|1917.1|1911.1|1913.1|1907.1|48
1587563400000|2020-04-22 13:50:00|1912.8|1906.8|1908.9|1902.9|1913.4|1907.4|1908.4|1902.4|53
1587563700000|2020-04-22 13:55:00|1908.8|1902.8|1911.9|1905.9|1912.4|1906.4|1908.8|1902.8|40
1587564000000|2020-04-22 14:00:00|1911.6|1905.6|1909.6|1903.6|1911.9|1905.9|1908.4|1902.4|32
1587564300000|2020-04-22 14:05:00|1909.3|1903.3|1908.4|1902.4|1909.9|1903.9|1907.5|1901.5|35
1587564600000|2020-04-22 14:10:00|1907.9|1901.9|1908.4|1902.4|1909|1903|1907.5|1901.5|27
1587564900000|2020-04-22 14:15:00|1908|1902|1907.5|1901.5|1908|1902|1907.3|1901.3|6
1587565200000|2020-04-22 14:20:00|1907.1|1901.1|1907.1|1901.1|1909.8|1903.8|1906.5|1900.5|31
1587565500000|2020-04-22 14:25:00|1907.4|1901.4|1907.1|1901.1|1908.4|1902.4|1907.1|1901.1|21
1587565800000|2020-04-22 14:30:00|1906.8|1900.8|1909.4|1903.4|1911.6|1905.6|1906.5|1900.5|47
1587566100000|2020-04-22 14:35:00|1909.6|1903.6|1909.4|1903.4|1912.4|1906.4|1909.1|1903.1|33
1587566400000|2020-04-22 14:40:00|1909|1903|1908.8|1902.8|1910.8|1904.8|1908.1|1902.1|93
1587566700000|2020-04-22 14:45:00|1909.1|1903.1|1903.9|1897.9|1910.3|1904.3|1903.9|1897.9|109
1587567000000|2020-04-22 14:50:00|1904.1|1898.1|1905.8|1899.8|1907.1|1901.1|1904.1|1898.1|95
1587567300000|2020-04-22 14:55:00|1905|1899|1900|1894|1905|1899|1895.4|1889.4|190
1587567600000|2020-04-22 15:00:00|1900.5|1894.5|1902.6|1896.6|1903.5|1897.5|1900|1894|65
1587567900000|2020-04-22 15:05:00|1903.3|1897.3|1901.5|1895.5|1903.5|1897.5|1900.9|1894.9|47
1587568200000|2020-04-22 15:10:00|1901|1895|1900.3|1894.3|1901|1895|1899.4|1893.4|24
1587568500000|2020-04-22 15:15:00|1900|1894|1900.3|1894.3|1903.9|1897.9|1897.5|1891.5|52
1587568800000|2020-04-22 15:20:00|1900.5|1894.5|1899|1893|1901.1|1895.1|1898.5|1892.5|34
1587569100000|2020-04-22 15:25:00|1898.8|1892.8|1900.1|1894.1|1900.1|1894.1|1898.5|1892.5|16
1587569400000|2020-04-22 15:30:00|1900.3|1894.3|1901.4|1895.4|1901.4|1895.4|1900.3|1894.3|11
1587569700000|2020-04-22 15:35:00|1901.1|1895.1|1901|1895|1901.6|1895.6|1900.5|1894.5|19
1587570000000|2020-04-22 15:40:00|1900.8|1894.8|1902.5|1896.5|1903.9|1897.9|1900.8|1894.8|53
1587570300000|2020-04-22 15:45:00|1902.8|1896.8|1903.8|1897.8|1904.4|1898.4|1902.8|1896.8|30
1587570600000|2020-04-22 15:50:00|1904.3|1898.3|1906.8|1900.8|1907|1901|1904.3|1898.3|21
1587570900000|2020-04-22 15:55:00|1906.5|1900.5|1905.3|1899.3|1907.9|1901.9|1904.3|1898.3|25
1587571200000|2020-04-22 16:00:00|1905|1899|1904.8|1898.8|1905.8|1899.8|1904.5|1898.5|13
1587571500000|2020-04-22 16:05:00|1905|1899|1904.1|1898.1|1905|1899|1904.1|1898.1|11
1587571800000|2020-04-22 16:10:00|1903.6|1897.6|1903|1897|1903.6|1897.6|1901.6|1895.6|17
1587572100000|2020-04-22 16:15:00|1903.3|1897.3|1903.9|1897.9|1904.3|1898.3|1903.1|1897.1|16
1587572400000|2020-04-22 16:20:00|1904.1|1898.1|1903.5|1897.5|1904.5|1898.5|1903.5|1897.5|9
1587572700000|2020-04-22 16:25:00|1903.8|1897.8|1906|1900|1906.5|1900.5|1903.4|1897.4|22
1587573000000|2020-04-22 16:30:00|1906.3|1900.3|1907|1901|1907|1901|1906|1900|9
1587573300000|2020-04-22 16:35:00|1907.3|1901.3|1906.9|1900.9|1907.4|1901.4|1905.8|1899.8|25
1587573600000|2020-04-22 16:40:00|1907|1901|1906.5|1900.5|1907.5|1901.5|1906.5|1900.5|10
1587573900000|2020-04-22 16:45:00|1906.3|1900.3|1905|1899|1906.3|1900.3|1904.8|1898.8|14
1587574200000|2020-04-22 16:50:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.9|1898.9|4
1587574500000|2020-04-22 16:55:00|1904.9|1898.9|1906.3|1900.3|1906.4|1900.4|1904.4|1898.4|13
1587600000000|2020-04-23 00:00:00|1901.1|1895.1|1900.8|1894.8|1902.4|1896.4|1900.8|1894.8|12
1587600300000|2020-04-23 00:05:00|1900.4|1894.4|1900.5|1894.5|1900.6|1894.6|1899.3|1893.3|8
1587600600000|2020-04-23 00:10:00|1900.9|1894.9|1900.5|1894.5|1901.9|1895.9|1900.5|1894.5|7
1587600900000|2020-04-23 00:15:00|1900.4|1894.4|1900.5|1894.5|1901.6|1895.6|1900.4|1894.4|11
1587601200000|2020-04-23 00:20:00|1900.1|1894.1|1899.6|1893.6|1900.1|1894.1|1898.6|1892.6|12
1587601500000|2020-04-23 00:25:00|1899.3|1893.3|1898.6|1892.6|1899.3|1893.3|1898.6|1892.6|5
1587601800000|2020-04-23 00:30:00|1898.8|1892.8|1898.5|1892.5|1899.3|1893.3|1898.5|1892.5|6
1587602100000|2020-04-23 00:35:00|1898.4|1892.4|1897.3|1891.3|1898.4|1892.4|1897.3|1891.3|4
1587602400000|2020-04-23 00:40:00|1896.8|1890.8|1897.6|1891.6|1897.6|1891.6|1896.5|1890.5|7
1587602700000|2020-04-23 00:45:00|1897.9|1891.9|1898.6|1892.6|1899.6|1893.6|1897.9|1891.9|21
1587603000000|2020-04-23 00:50:00|1899.1|1893.1|1896.8|1890.8|1899.1|1893.1|1896.8|1890.8|11
1587603300000|2020-04-23 00:55:00|1896.9|1890.9|1900.1|1894.1|1900.4|1894.4|1896.6|1890.6|20
1587603600000|2020-04-23 01:00:00|1899.9|1893.9|1908.4|1902.4|1908.6|1902.6|1898.8|1892.8|249
1587603900000|2020-04-23 01:05:00|1908.1|1902.1|1905.9|1899.9|1908.9|1902.9|1902.9|1896.9|137
1587604200000|2020-04-23 01:10:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.5|1898.5|29
1587604500000|2020-04-23 01:15:00|1906.6|1900.6|1909.9|1903.9|1909.9|1903.9|1906.1|1900.1|39
1587604800000|2020-04-23 01:20:00|1910.1|1904.1|1907.5|1901.5|1910.4|1904.4|1905.5|1899.5|41
1587605100000|2020-04-23 01:25:00|1907.8|1901.8|1909.9|1903.9|1910.4|1904.4|1906.8|1900.8|55
1587605400000|2020-04-23 01:30:00|1909.6|1903.6|1909.4|1903.4|1910.4|1904.4|1908.5|1902.5|34
1587605700000|2020-04-23 01:35:00|1909.6|1903.6|1909.1|1903.1|1910.1|1904.1|1908.5|1902.5|42
1587606000000|2020-04-23 01:40:00|1909|1903|1907.5|1901.5|1909.1|1903.1|1906.5|1900.5|21
1587606300000|2020-04-23 01:45:00|1907.8|1901.8|1908.3|1902.3|1908.8|1902.8|1906.8|1900.8|31
1587606600000|2020-04-23 01:50:00|1908.5|1902.5|1909.5|1903.5|1910.4|1904.4|1908.5|1902.5|21
1587606900000|2020-04-23 01:55:00|1909.6|1903.6|1910.9|1904.9|1911.6|1905.6|1908.5|1902.5|24
1587607200000|2020-04-23 02:00:00|1910.6|1904.6|1907.5|1901.5|1910.6|1904.6|1907.3|1901.3|26
1587607500000|2020-04-23 02:05:00|1907.8|1901.8|1906.8|1900.8|1908.3|1902.3|1906.3|1900.3|26
1587607800000|2020-04-23 02:10:00|1907|1901|1908.1|1902.1|1908.5|1902.5|1906.6|1900.6|17
1587608100000|2020-04-23 02:15:00|1909.1|1903.1|1907|1901|1909.4|1903.4|1906.9|1900.9|25
1587608400000|2020-04-23 02:20:00|1906.8|1900.8|1906.5|1900.5|1907.4|1901.4|1906.5|1900.5|22
1587608700000|2020-04-23 02:25:00|1906.8|1900.8|1905.3|1899.3|1906.8|1900.8|1905.3|1899.3|5
1587609000000|2020-04-23 02:30:00|1905.6|1899.6|1906.8|1900.8|1907.1|1901.1|1905.3|1899.3|15
1587609300000|2020-04-23 02:35:00|1907|1901|1904|1898|1907|1901|1903.9|1897.9|13
1587609600000|2020-04-23 02:40:00|1903.8|1897.8|1904.3|1898.3|1904.5|1898.5|1903|1897|15
1587609900000|2020-04-23 02:45:00|1904|1898|1903.4|1897.4|1904|1898|1902.9|1896.9|7
1587610200000|2020-04-23 02:50:00|1903.1|1897.1|1904|1898|1905.1|1899.1|1903.1|1897.1|23
1587610500000|2020-04-23 02:55:00|1903.8|1897.8|1904.3|1898.3|1905.3|1899.3|1903.6|1897.6|13
1587610800000|2020-04-23 03:00:00|1904.4|1898.4|1905.5|1899.5|1906.8|1900.8|1904.4|1898.4|11
1587611100000|2020-04-23 03:05:00|1905.3|1899.3|1904.3|1898.3|1905.3|1899.3|1903.4|1897.4|22
1587611400000|2020-04-23 03:10:00|1904|1898|1903.4|1897.4|1904.5|1898.5|1903.4|1897.4|12
1587611700000|2020-04-23 03:15:00|1903.6|1897.6|1906.3|1900.3|1907.5|1901.5|1903.6|1897.6|27
1587612000000|2020-04-23 03:20:00|1905.8|1899.8|1904.3|1898.3|1906.3|1900.3|1903.5|1897.5|17
1587612300000|2020-04-23 03:25:00|1904.5|1898.5|1904.8|1898.8|1905|1899|1904.3|1898.3|8
1587612600000|2020-04-23 03:30:00|1905|1899|1905.8|1899.8|1905.8|1899.8|1905|1899|2
1587612900000|2020-04-23 03:35:00|1905.5|1899.5|1906.5|1900.5|1906.5|1900.5|1905.3|1899.3|5
1587613200000|2020-04-23 03:40:00|1906.3|1900.3|1905.8|1899.8|1906.3|1900.3|1905.8|1899.8|3
1587613500000|2020-04-23 03:45:00|1906.3|1900.3|1906.3|1900.3|1906.3|1900.3|1906.3|1900.3|1
1587613800000|2020-04-23 03:50:00|1905.8|1899.8|1905.8|1899.8|1905.8|1899.8|1905.8|1899.8|1
1587614100000|2020-04-23 03:55:00|1905.5|1899.5|1905.5|1899.5|1905.8|1899.8|1905|1899|9
1587615900000|2020-04-23 04:25:00|1905.8|1899.8|1907.6|1901.6|1907.6|1901.6|1905.8|1899.8|4
1587616200000|2020-04-23 04:30:00|1907.3|1901.3|1906.8|1900.8|1907.3|1901.3|1906.8|1900.8|3
1587617100000|2020-04-23 04:45:00|1906.5|1900.5|1906.8|1900.8|1906.8|1900.8|1906.5|1900.5|2
1587617400000|2020-04-23 04:50:00|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1
1587617700000|2020-04-23 04:55:00|1906.8|1900.8|1907.5|1901.5|1907.5|1901.5|1906.8|1900.8|3
1587618000000|2020-04-23 05:00:00|1906.8|1900.8|1908.1|1902.1|1908.1|1902.1|1906.8|1900.8|8
1587618300000|2020-04-23 05:05:00|1908.4|1902.4|1909.4|1903.4|1909.9|1903.9|1908.1|1902.1|14
1587618600000|2020-04-23 05:10:00|1909.1|1903.1|1909.8|1903.8|1910.3|1904.3|1908|1902|21
1587618900000|2020-04-23 05:15:00|1909.5|1903.5|1909.4|1903.4|1909.6|1903.6|1908.8|1902.8|32
1587619200000|2020-04-23 05:20:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1908.6|1902.6|18
1587619500000|2020-04-23 05:25:00|1909.1|1903.1|1907.8|1901.8|1909.1|1903.1|1907.5|1901.5|15
1587619800000|2020-04-23 05:30:00|1908|1902|1907.8|1901.8|1911.3|1905.3|1907.8|1901.8|62
1587620100000|2020-04-23 05:35:00|1908|1902|1906.9|1900.9|1908.3|1902.3|1906.6|1900.6|25
1587620400000|2020-04-23 05:40:00|1907.1|1901.1|1907.5|1901.5|1907.5|1901.5|1906.3|1900.3|48
1587620700000|2020-04-23 05:45:00|1907.3|1901.3|1905.5|1899.5|1907.3|1901.3|1905.5|1899.5|27
1587621000000|2020-04-23 05:50:00|1905.8|1899.8|1906.6|1900.6|1906.9|1900.9|1905.8|1899.8|13
1587621300000|2020-04-23 05:55:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1905.5|1899.5|20
1587621600000|2020-04-23 06:00:00|1907.3|1901.3|1907.4|1901.4|1907.6|1901.6|1906|1900|39
1587621900000|2020-04-23 06:05:00|1907.3|1901.3|1909.5|1903.5|1910|1904|1906.8|1900.8|34
1587622200000|2020-04-23 06:10:00|1909.3|1903.3|1909.4|1903.4|1911.8|1905.8|1909|1903|50
1587622500000|2020-04-23 06:15:00|1909.3|1903.3|1908.6|1902.6|1909.5|1903.5|1906.8|1900.8|36
1587622800000|2020-04-23 06:20:00|1908.4|1902.4|1909|1903|1909.1|1903.1|1907.8|1901.8|19
1587623100000|2020-04-23 06:25:00|1908.8|1902.8|1910.9|1904.9|1911.4|1905.4|1908.3|1902.3|24
1587623400000|2020-04-23 06:30:00|1910.8|1904.8|1909.5|1903.5|1911.4|1905.4|1909.4|1903.4|41
1587623700000|2020-04-23 06:35:00|1909.8|1903.8|1909.3|1903.3|1909.8|1903.8|1908.8|1902.8|6
1587624000000|2020-04-23 06:40:00|1909.5|1903.5|1908.5|1902.5|1909.8|1903.8|1908.4|1902.4|23
1587624300000|2020-04-23 06:45:00|1908.8|1902.8|1906.8|1900.8|1910.4|1904.4|1906.5|1900.5|47
1587624600000|2020-04-23 06:50:00|1907|1901|1908.4|1902.4|1908.6|1902.6|1906.5|1900.5|25
1587624900000|2020-04-23 06:55:00|1908.3|1902.3|1906.3|1900.3|1908.4|1902.4|1904.3|1898.3|82
1587625200000|2020-04-23 07:00:00|1906|1900|1907.4|1901.4|1908|1902|1903.8|1897.8|54
1587625500000|2020-04-23 07:05:00|1907.1|1901.1|1910.5|1904.5|1910.5|1904.5|1906.4|1900.4|34
1587625800000|2020-04-23 07:10:00|1910.8|1904.8|1908.5|1902.5|1914.5|1908.5|1908.1|1902.1|75
1587626100000|2020-04-23 07:15:00|1908.3|1902.3|1904.3|1898.3|1908.5|1902.5|1903.5|1897.5|49
1587626400000|2020-04-23 07:20:00|1904|1898|1899.8|1893.8|1904.1|1898.1|1898.5|1892.5|49
1587626700000|2020-04-23 07:25:00|1899.3|1893.3|1896|1890|1900|1894|1895.3|1889.3|65
1587627000000|2020-04-23 07:30:00|1896.3|1890.3|1901.1|1895.1|1903|1897|1895.8|1889.8|40
1587627300000|2020-04-23 07:35:00|1901.4|1895.4|1899|1893|1902|1896|1898|1892|35
1587627600000|2020-04-23 07:40:00|1898.8|1892.8|1897.8|1891.8|1898.8|1892.8|1897.3|1891.3|15
1587627900000|2020-04-23 07:45:00|1897.5|1891.5|1895.3|1889.3|1897.5|1891.5|1895.3|1889.3|24
1587628200000|2020-04-23 07:50:00|1894.8|1888.8|1889.5|1883.5|1894.8|1888.8|1889|1883|40
1587628500000|2020-04-23 07:55:00|1889.8|1883.8|1880|1874|1890.5|1884.5|1880|1874|94
1587628800000|2020-04-23 08:00:00|1879.8|1873.8|1879.8|1873.8|1884.8|1878.8|1879.8|1873.8|102
1587629100000|2020-04-23 08:05:00|1879.5|1873.5|1883.8|1877.8|1886.6|1880.6|1879.5|1873.5|42
1587629400000|2020-04-23 08:10:00|1884|1878|1886.3|1880.3|1886.3|1880.3|1884|1878|30
1587629700000|2020-04-23 08:15:00|1886.8|1880.8|1887.9|1881.9|1889.1|1883.1|1886.4|1880.4|42
1587630000000|2020-04-23 08:20:00|1888|1882|1888|1882|1888.5|1882.5|1887.4|1881.4|11
1587630300000|2020-04-23 08:25:00|1888.5|1882.5|1885.1|1879.1|1888.5|1882.5|1884.9|1878.9|32
1587630600000|2020-04-23 08:30:00|1884.8|1878.8|1884.3|1878.3|1886.5|1880.5|1883.5|1877.5|40
1587630900000|2020-04-23 08:35:00|1884|1878|1884.5|1878.5|1884.8|1878.8|1883.4|1877.4|36
1587631200000|2020-04-23 08:40:00|1884.3|1878.3|1880.3|1874.3|1884.6|1878.6|1880.3|1874.3|31
1587631500000|2020-04-23 08:45:00|1880.8|1874.8|1875.8|1869.8|1881|1875|1875.8|1869.8|47
1587631800000|2020-04-23 08:50:00|1874.8|1868.8|1875.5|1869.5|1878|1872|1874.5|1868.5|49
1587632100000|2020-04-23 08:55:00|1875.8|1869.8|1876|1870|1877.5|1871.5|1875.3|1869.3|40
1587632400000|2020-04-23 09:00:00|1875.8|1869.8|1876|1870|1876|1870|1873.8|1867.8|44
1587632700000|2020-04-23 09:05:00|1875.8|1869.8|1874.1|1868.1|1875.8|1869.8|1873.6|1867.6|33
1587633000000|2020-04-23 09:10:00|1873.9|1867.9|1874.5|1868.5|1875|1869|1873.6|1867.6|33
1587633300000|2020-04-23 09:15:00|1874.4|1868.4|1875.3|1869.3|1876.1|1870.1|1874|1868|31
1587633600000|2020-04-23 09:20:00|1875|1869|1874.3|1868.3|1875.5|1869.5|1874.3|1868.3|31
1587633900000|2020-04-23 09:25:00|1874.5|1868.5|1874.5|1868.5|1875.4|1869.4|1874.3|1868.3|20
1587634200000|2020-04-23 09:30:00|1874.3|1868.3|1874.3|1868.3|1875.5|1869.5|1873.8|1867.8|27
1587634500000|2020-04-23 09:35:00|1874|1868|1873.3|1867.3|1874|1868|1873.3|1867.3|9
1587634800000|2020-04-23 09:40:00|1874.3|1868.3|1871.3|1865.3|1874.5|1868.5|1870.5|1864.5|26
1587635100000|2020-04-23 09:45:00|1871|1865|1873.3|1867.3|1873.3|1867.3|1870.8|1864.8|19
1587635400000|2020-04-23 09:50:00|1873|1867|1873|1867|1874|1868|1872.1|1866.1|33
1587635700000|2020-04-23 09:55:00|1873.3|1867.3|1873|1867|1874.9|1868.9|1872.5|1866.5|30
1587636000000|2020-04-23 10:00:00|1872.8|1866.8|1873|1867|1874|1868|1872.5|1866.5|24
1587636300000|2020-04-23 10:05:00|1872.8|1866.8|1875.4|1869.4|1876.4|1870.4|1872.5|1866.5|36
1587636600000|2020-04-23 10:10:00|1875.3|1869.3|1875|1869|1876|1870|1874.8|1868.8|15
1587636900000|2020-04-23 10:15:00|1874.8|1868.8|1875.5|1869.5|1875.5|1869.5|1874.3|1868.3|6
1587637200000|2020-04-23 10:20:00|1875.3|1869.3|1874|1868|1875.3|1869.3|1874|1868|9
1587637500000|2020-04-23 10:25:00|1874.3|1868.3|1876.1|1870.1|1877|1871|1874.3|1868.3|17
1587637800000|2020-04-23 10:30:00|1876.5|1870.5|1878.5|1872.5|1879|1873|1876.5|1870.5|12
1587638100000|2020-04-23 10:35:00|1878.6|1872.6|1879.3|1873.3|1879.3|1873.3|1878.3|1872.3|11
1587638400000|2020-04-23 10:40:00|1879|1873|1878.9|1872.9|1879.8|1873.8|1878.9|1872.9|10
1587638700000|2020-04-23 10:45:00|1879.1|1873.1|1878.6|1872.6|1879.4|1873.4|1878.6|1872.6|5
1587639000000|2020-04-23 10:50:00|1878.9|1872.9|1877|1871|1878.9|1872.9|1876.6|1870.6|9
1587639300000|2020-04-23 10:55:00|1878|1872|1876.8|1870.8|1878.3|1872.3|1876.8|1870.8|10
1587639600000|2020-04-23 11:00:00|1877|1871|1876.9|1870.9|1878.8|1872.8|1876.9|1870.9|11
1587639900000|2020-04-23 11:05:00|1876.1|1870.1|1876|1870|1876.1|1870.1|1875.5|1869.5|8
1587640200000|2020-04-23 11:10:00|1876.3|1870.3|1877|1871|1877.9|1871.9|1876.3|1870.3|16
1587640500000|2020-04-23 11:15:00|1876.9|1870.9|1875.4|1869.4|1876.9|1870.9|1875.1|1869.1|8
1587640800000|2020-04-23 11:20:00|1875.6|1869.6|1874.5|1868.5|1875.6|1869.6|1874.3|1868.3|20
1587641100000|2020-04-23 11:25:00|1874.3|1868.3|1873.8|1867.8|1875|1869|1873.8|1867.8|17
1587641400000|2020-04-23 11:30:00|1874|1868|1875.5|1869.5|1876|1870|1873.3|1867.3|20
1587641700000|2020-04-23 11:35:00|1875.3|1869.3|1876|1870|1876.8|1870.8|1875.3|1869.3|37
1587642000000|2020-04-23 11:40:00|1876.8|1870.8|1877.3|1871.3|1877.3|1871.3|1876|1870|8
1587642300000|2020-04-23 11:45:00|1878|1872|1876.8|1870.8|1878|1872|1876.3|1870.3|17
1587642600000|2020-04-23 11:50:00|1876.5|1870.5|1872|1866|1876.5|1870.5|1868.3|1862.3|100
1587642900000|2020-04-23 11:55:00|1872.5|1866.5|1870.5|1864.5|1872.5|1866.5|1869.5|1863.5|25
1587643200000|2020-04-23 12:00:00|1870.3|1864.3|1870.3|1864.3|1871.8|1865.8|1869.5|1863.5|25
1587643500000|2020-04-23 12:05:00|1870|1864|1871|1865|1872.5|1866.5|1869.8|1863.8|35
1587643800000|2020-04-23 12:10:00|1870.8|1864.8|1875|1869|1875.8|1869.8|1870.3|1864.3|45
1587644100000|2020-04-23 12:15:00|1875.3|1869.3|1874.5|1868.5|1875.3|1869.3|1873.5|1867.5|31
1587644400000|2020-04-23 12:20:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1873.8|1867.8|22
1587644700000|2020-04-23 12:25:00|1873.8|1867.8|1875|1869|1875.5|1869.5|1873|1867|28
1587645000000|2020-04-23 12:30:00|1875.3|1869.3|1873.3|1867.3|1875.3|1869.3|1871.9|1865.9|23
1587645300000|2020-04-23 12:35:00|1873.4|1867.4|1873.1|1867.1|1875|1869|1873|1867|35
1587645600000|2020-04-23 12:40:00|1872.9|1866.9|1873|1867|1873.9|1867.9|1872|1866|34
1587645900000|2020-04-23 12:45:00|1873.3|1867.3|1877.1|1871.1|1878.5|1872.5|1873.3|1867.3|44
1587646200000|2020-04-23 12:50:00|1876.9|1870.9|1877.3|1871.3|1877.3|1871.3|1875.5|1869.5|22
1587646500000|2020-04-23 12:55:00|1877|1871|1877.4|1871.4|1877.4|1871.4|1876.4|1870.4|15
1587646800000|2020-04-23 13:00:00|1877.1|1871.1|1877.1|1871.1|1881.9|1875.9|1876.9|1870.9|39
1587647100000|2020-04-23 13:05:00|1876.9|1870.9|1876.5|1870.5|1878.3|1872.3|1876.5|1870.5|14
1587647400000|2020-04-23 13:10:00|1876.8|1870.8|1877|1871|1878.9|1872.9|1876.5|1870.5|14
1587647700000|2020-04-23 13:15:00|1877.3|1871.3|1877.3|1871.3|1877.8|1871.8|1877|1871|7
1587648000000|2020-04-23 13:20:00|1877|1871|1874.1|1868.1|1877.8|1871.8|1873.8|1867.8|25
1587648300000|2020-04-23 13:25:00|1873.9|1867.9|1876.5|1870.5|1876.5|1870.5|1872.5|1866.5|15
1587648600000|2020-04-23 13:30:00|1876.3|1870.3|1878.8|1872.8|1879.3|1873.3|1874.5|1868.5|25
1587648900000|2020-04-23 13:35:00|1878.5|1872.5|1876.9|1870.9|1878.5|1872.5|1876.4|1870.4|13
1587649200000|2020-04-23 13:40:00|1876.8|1870.8|1875.9|1869.9|1876.8|1870.8|1875.5|1869.5|9
1587649500000|2020-04-23 13:45:00|1876.1|1870.1|1876|1870|1876.5|1870.5|1874.3|1868.3|23
1587649800000|2020-04-23 13:50:00|1875.6|1869.6|1875.5|1869.5|1875.8|1869.8|1875.5|1869.5|4
1587650100000|2020-04-23 13:55:00|1875.1|1869.1|1874.4|1868.4|1875.1|1869.1|1873.5|1867.5|25
1587650400000|2020-04-23 14:00:00|1874.6|1868.6|1873.5|1867.5|1874.6|1868.6|1871.6|1865.6|20
1587650700000|2020-04-23 14:05:00|1873.3|1867.3|1875.3|1869.3|1876.5|1870.5|1872.5|1866.5|33
1587651000000|2020-04-23 14:10:00|1874.9|1868.9|1875.9|1869.9|1876.1|1870.1|1874.9|1868.9|22
1587651300000|2020-04-23 14:15:00|1875.6|1869.6|1876.8|1870.8|1877.1|1871.1|1875.5|1869.5|14
1587651600000|2020-04-23 14:20:00|1877|1871|1882.8|1876.8|1883.5|1877.5|1875.5|1869.5|64
1587651900000|2020-04-23 14:25:00|1882.6|1876.6|1883.9|1877.9|1885.8|1879.8|1882.6|1876.6|33
1587652200000|2020-04-23 14:30:00|1883.6|1877.6|1881|1875|1883.6|1877.6|1880.6|1874.6|26
1587652500000|2020-04-23 14:35:00|1880.8|1874.8|1877.5|1871.5|1881.5|1875.5|1876.4|1870.4|29
1587652800000|2020-04-23 14:40:00|1876.5|1870.5|1873.9|1867.9|1878.3|1872.3|1873.9|1867.9|47
1587653100000|2020-04-23 14:45:00|1874|1868|1871.8|1865.8|1874.5|1868.5|1869|1863|74
1587653400000|2020-04-23 14:50:00|1871.5|1865.5|1875|1869|1876.8|1870.8|1870.8|1864.8|76
1587653700000|2020-04-23 14:55:00|1875.3|1869.3|1876.6|1870.6|1877.3|1871.3|1872.6|1866.6|155
1587654000000|2020-04-23 15:00:00|1877.3|1871.3|1874.4|1868.4|1877.3|1871.3|1873.6|1867.6|47
1587654300000|2020-04-23 15:05:00|1874.3|1868.3|1873.6|1867.6|1875|1869|1873.1|1867.1|38
1587654600000|2020-04-23 15:10:00|1873.9|1867.9|1873.9|1867.9|1874.9|1868.9|1873.4|1867.4|22
1587654900000|2020-04-23 15:15:00|1874.5|1868.5|1873|1867|1874.5|1868.5|1872.5|1866.5|20
1587655200000|2020-04-23 15:20:00|1872.8|1866.8|1873.4|1867.4|1873.8|1867.8|1870.4|1864.4|36
1587655500000|2020-04-23 15:25:00|1873.3|1867.3|1873.5|1867.5|1873.8|1867.8|1872.4|1866.4|13
1587655800000|2020-04-23 15:30:00|1873.6|1867.6|1872.4|1866.4|1874.5|1868.5|1872.4|1866.4|16
1587656100000|2020-04-23 15:35:00|1872.3|1866.3|1871.5|1865.5|1872.5|1866.5|1871.1|1865.1|6
1587656400000|2020-04-23 15:40:00|1872|1866|1873.9|1867.9|1874.1|1868.1|1872|1866|16
1587656700000|2020-04-23 15:45:00|1873.6|1867.6|1874.9|1868.9|1874.9|1868.9|1873.3|1867.3|16
1587657000000|2020-04-23 15:50:00|1875|1869|1876.1|1870.1|1876.4|1870.4|1875|1869|10
1587657300000|2020-04-23 15:55:00|1876.4|1870.4|1878.9|1872.9|1878.9|1872.9|1875.5|1869.5|25
1587657600000|2020-04-23 16:00:00|1878.6|1872.6|1877.8|1871.8|1879.1|1873.1|1877.5|1871.5|20
1587657900000|2020-04-23 16:05:00|1878|1872|1878.1|1872.1|1878.4|1872.4|1877.8|1871.8|13
1587658200000|2020-04-23 16:10:00|1878|1872|1877.8|1871.8|1878|1872|1877.8|1871.8|2
1587658500000|2020-04-23 16:15:00|1877.5|1871.5|1877.6|1871.6|1877.8|1871.8|1877.4|1871.4|6
1587658800000|2020-04-23 16:20:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|2
1587659100000|2020-04-23 16:25:00|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1
1587659400000|2020-04-23 16:30:00|1877.8|1871.8|1877.9|1871.9|1877.9|1871.9|1877.8|1871.8|2
1587659700000|2020-04-23 16:35:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1
1587660000000|2020-04-23 16:40:00|1877.9|1871.9|1877.5|1871.5|1877.9|1871.9|1877.5|1871.5|5
1587660300000|2020-04-23 16:45:00|1877.4|1871.4|1874.9|1868.9|1877.9|1871.9|1874.9|1868.9|21
1587660600000|2020-04-23 16:50:00|1875|1869|1876.6|1870.6|1876.8|1870.8|1875|1869|34
1587660900000|2020-04-23 16:55:00|1876.4|1870.4|1876.6|1870.6|1876.9|1870.9|1875.9|1869.9|18
1587686400000|2020-04-24 00:00:00|1877.6|1871.6|1877.1|1871.1|1877.6|1871.6|1877.1|1871.1|2
1587686700000|2020-04-24 00:05:00|1876.9|1870.9|1877.6|1871.6|1877.6|1871.6|1876.4|1870.4|10
1587687000000|2020-04-24 00:10:00|1877.9|1871.9|1877.9|1871.9|1878.8|1872.8|1877.4|1871.4|7
1587687600000|2020-04-24 00:20:00|1878.4|1872.4|1877.9|1871.9|1878.4|1872.4|1877.9|1871.9|8
1587687900000|2020-04-24 00:25:00|1878.4|1872.4|1877.4|1871.4|1878.4|1872.4|1877.4|1871.4|6
1587688200000|2020-04-24 00:30:00|1877.6|1871.6|1877.9|1871.9|1878.1|1872.1|1877.4|1871.4|8
1587688500000|2020-04-24 00:35:00|1877.6|1871.6|1875.9|1869.9|1877.6|1871.6|1874.9|1868.9|15
1587688800000|2020-04-24 00:40:00|1876.1|1870.1|1875.9|1869.9|1876.6|1870.6|1875.9|1869.9|8
1587689100000|2020-04-24 00:45:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|2
1587689700000|2020-04-24 00:55:00|1874.9|1868.9|1876.1|1870.1|1876.9|1870.9|1874.9|1868.9|20
1587690000000|2020-04-24 01:00:00|1875.1|1869.1|1883.6|1877.6|1886.1|1880.1|1875.1|1869.1|208
1587690300000|2020-04-24 01:05:00|1883.9|1877.9|1889.6|1883.6|1889.6|1883.6|1883.9|1877.9|105
1587690600000|2020-04-24 01:10:00|1889.4|1883.4|1886.4|1880.4|1890.6|1884.6|1885.6|1879.6|103
1587690900000|2020-04-24 01:15:00|1886.1|1880.1|1886.6|1880.6|1886.6|1880.6|1883.4|1877.4|56
1587691200000|2020-04-24 01:20:00|1886.4|1880.4|1884.6|1878.6|1886.4|1880.4|1883.6|1877.6|33
1587691500000|2020-04-24 01:25:00|1884.4|1878.4|1882.1|1876.1|1884.6|1878.6|1882.1|1876.1|31
1587691800000|2020-04-24 01:30:00|1882.4|1876.4|1886.1|1880.1|1886.4|1880.4|1882|1876|37
1587692100000|2020-04-24 01:35:00|1885.9|1879.9|1886.6|1880.6|1887.9|1881.9|1885.6|1879.6|63
1587692400000|2020-04-24 01:40:00|1886.4|1880.4|1887.9|1881.9|1888.6|1882.6|1886.1|1880.1|27
1587692700000|2020-04-24 01:45:00|1887.6|1881.6|1886.9|1880.9|1887.6|1881.6|1886.4|1880.4|25
1587693000000|2020-04-24 01:50:00|1886.6|1880.6|1885.9|1879.9|1886.6|1880.6|1884.6|1878.6|22
1587693300000|2020-04-24 01:55:00|1885.6|1879.6|1884.4|1878.4|1885.9|1879.9|1884.4|1878.4|22
1587693600000|2020-04-24 02:00:00|1884.1|1878.1|1883.6|1877.6|1884.6|1878.6|1883|1877|35
1587693900000|2020-04-24 02:05:00|1883.4|1877.4|1884.9|1878.9|1885.4|1879.4|1882.6|1876.6|45
1587694200000|2020-04-24 02:10:00|1884.6|1878.6|1885.4|1879.4|1885.4|1879.4|1883.6|1877.6|23
1587694500000|2020-04-24 02:15:00|1885.1|1879.1|1884.6|1878.6|1885.1|1879.1|1884.6|1878.6|4
1587695400000|2020-04-24 02:30:00|1885|1879|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|13
1587695700000|2020-04-24 02:35:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.6|1880.6|13
1587696300000|2020-04-24 02:45:00|1888.4|1882.4|1889.4|1883.4|1889.9|1883.9|1888.4|1882.4|29
1587696600000|2020-04-24 02:50:00|1889.1|1883.1|1888.1|1882.1|1889.4|1883.4|1887.9|1881.9|17
1587696900000|2020-04-24 02:55:00|1888.4|1882.4|1888.1|1882.1|1889.4|1883.4|1888.1|1882.1|16
1587697200000|2020-04-24 03:00:00|1887.9|1881.9|1889.1|1883.1|1889.4|1883.4|1887.6|1881.6|38
1587697500000|2020-04-24 03:05:00|1889.4|1883.4|1889.1|1883.1|1890.1|1884.1|1888.4|1882.4|28
1587697800000|2020-04-24 03:10:00|1889.4|1883.4|1889.1|1883.1|1889.4|1883.4|1889.1|1883.1|4
1587698100000|2020-04-24 03:15:00|1888.9|1882.9|1888.6|1882.6|1888.9|1882.9|1888.6|1882.6|2
1587698400000|2020-04-24 03:20:00|1888.9|1882.9|1888.4|1882.4|1889.4|1883.4|1888.4|1882.4|8
1587698700000|2020-04-24 03:25:00|1888.6|1882.6|1888.6|1882.6|1889.1|1883.1|1888.6|1882.6|15
1587699000000|2020-04-24 03:30:00|1888.4|1882.4|1888.6|1882.6|1888.6|1882.6|1888.4|1882.4|2
1587699300000|2020-04-24 03:35:00|1889.1|1883.1|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|2
1587699600000|2020-04-24 03:40:00|1888.9|1882.9|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|5
1587699900000|2020-04-24 03:45:00|1888.4|1882.4|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|2
1587700500000|2020-04-24 03:55:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1587701700000|2020-04-24 04:15:00|1888.4|1882.4|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|2
1587702300000|2020-04-24 04:25:00|1888.9|1882.9|1889.4|1883.4|1889.4|1883.4|1888.9|1882.9|3
1587702600000|2020-04-24 04:30:00|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1
1587702900000|2020-04-24 04:35:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1587703200000|2020-04-24 04:40:00|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1
1587703500000|2020-04-24 04:45:00|1889.4|1883.4|1887.6|1881.6|1889.4|1883.4|1887.6|1881.6|4
1587703800000|2020-04-24 04:50:00|1887.4|1881.4|1885.6|1879.6|1887.4|1881.4|1885.6|1879.6|4
1587704100000|2020-04-24 04:55:00|1885.1|1879.1|1885.6|1879.6|1885.6|1879.6|1885.1|1879.1|4
1587704400000|2020-04-24 05:00:00|1885.4|1879.4|1885.4|1879.4|1885.9|1879.9|1883.9|1877.9|21
1587704700000|2020-04-24 05:05:00|1884.9|1878.9|1884.9|1878.9|1885.6|1879.6|1884.6|1878.6|11
1587705000000|2020-04-24 05:10:00|1884.6|1878.6|1884.9|1878.9|1885.6|1879.6|1884.1|1878.1|9
1587705300000|2020-04-24 05:15:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|4
1587705600000|2020-04-24 05:20:00|1886.4|1880.4|1886.1|1880.1|1886.4|1880.4|1885.9|1879.9|4
1587705900000|2020-04-24 05:25:00|1885.6|1879.6|1887.1|1881.1|1887.1|1881.1|1885.6|1879.6|6
1587706200000|2020-04-24 05:30:00|1886.9|1880.9|1884.6|1878.6|1887.1|1881.1|1884.6|1878.6|14
1587706500000|2020-04-24 05:35:00|1884.9|1878.9|1885.4|1879.4|1886.4|1880.4|1882.8|1876.8|35
1587706800000|2020-04-24 05:40:00|1885.9|1879.9|1886.8|1880.8|1886.8|1880.8|1884.6|1878.6|13
1587707100000|2020-04-24 05:45:00|1886.9|1880.9|1886.1|1880.1|1887.9|1881.9|1886.1|1880.1|11
1587707400000|2020-04-24 05:50:00|1886|1880|1884.6|1878.6|1886.6|1880.6|1883.9|1877.9|22
1587707700000|2020-04-24 05:55:00|1884.4|1878.4|1882.9|1876.9|1884.6|1878.6|1882.5|1876.5|35
1587708000000|2020-04-24 06:00:00|1882.6|1876.6|1883.9|1877.9|1884.4|1878.4|1881.4|1875.4|29
1587708300000|2020-04-24 06:05:00|1883|1877|1882.4|1876.4|1883.9|1877.9|1881.6|1875.6|49
1587708600000|2020-04-24 06:10:00|1882.9|1876.9|1885|1879|1885|1879|1882.9|1876.9|18
1587708900000|2020-04-24 06:15:00|1885.4|1879.4|1886.6|1880.6|1887.8|1881.8|1885.4|1879.4|44
1587709200000|2020-04-24 06:20:00|1886.4|1880.4|1890.1|1884.1|1890.9|1884.9|1886.4|1880.4|125
1587709500000|2020-04-24 06:25:00|1889.4|1883.4|1887.6|1881.6|1891.9|1885.9|1887.1|1881.1|54
1587709800000|2020-04-24 06:30:00|1887.1|1881.1|1887.9|1881.9|1888.6|1882.6|1883.9|1877.9|125
1587710100000|2020-04-24 06:35:00|1888.1|1882.1|1886.4|1880.4|1891.4|1885.4|1885.6|1879.6|74
1587710400000|2020-04-24 06:40:00|1886.6|1880.6|1886.4|1880.4|1887.6|1881.6|1882.4|1876.4|64
1587710700000|2020-04-24 06:45:00|1886.6|1880.6|1888.9|1882.9|1889.9|1883.9|1886.4|1880.4|57
1587711000000|2020-04-24 06:50:00|1888.6|1882.6|1885.9|1879.9|1888.6|1882.6|1883.6|1877.6|23
1587711300000|2020-04-24 06:55:00|1886.1|1880.1|1887|1881|1888.6|1882.6|1883.5|1877.5|77
1587711600000|2020-04-24 07:00:00|1887.3|1881.3|1885.3|1879.3|1887.5|1881.5|1882.5|1876.5|56
1587711900000|2020-04-24 07:05:00|1885.5|1879.5|1889.3|1883.3|1889.5|1883.5|1885.5|1879.5|54
1587712200000|2020-04-24 07:10:00|1889|1883|1884|1878|1890.5|1884.5|1883.8|1877.8|47
1587712500000|2020-04-24 07:15:00|1884.3|1878.3|1881|1875|1884.3|1878.3|1880.5|1874.5|24
1587712800000|2020-04-24 07:20:00|1881.5|1875.5|1886|1880|1886.1|1880.1|1881|1875|26
1587713100000|2020-04-24 07:25:00|1886.8|1880.8|1888.8|1882.8|1889.3|1883.3|1886.8|1880.8|32
1587713400000|2020-04-24 07:30:00|1888.5|1882.5|1885.5|1879.5|1888.8|1882.8|1885.3|1879.3|19
1587713700000|2020-04-24 07:35:00|1885.8|1879.8|1887.4|1881.4|1889.5|1883.5|1885.8|1879.8|30
1587714000000|2020-04-24 07:40:00|1887.3|1881.3|1887.5|1881.5|1889.3|1883.3|1886.8|1880.8|17
1587714300000|2020-04-24 07:45:00|1887.8|1881.8|1889.3|1883.3|1889.5|1883.5|1887.8|1881.8|28
1587714600000|2020-04-24 07:50:00|1889.5|1883.5|1888.5|1882.5|1889.8|1883.8|1888|1882|19
1587714900000|2020-04-24 07:55:00|1888.8|1882.8|1886|1880|1889|1883|1883.5|1877.5|50
1587715200000|2020-04-24 08:00:00|1885.8|1879.8|1887.5|1881.5|1888.5|1882.5|1885.8|1879.8|45
1587715500000|2020-04-24 08:05:00|1887.8|1881.8|1883.5|1877.5|1887.8|1881.8|1883.5|1877.5|27
1587715800000|2020-04-24 08:10:00|1882.9|1876.9|1885.8|1879.8|1885.8|1879.8|1882.9|1876.9|18
1587716100000|2020-04-24 08:15:00|1886|1880|1884.8|1878.8|1886.3|1880.3|1884.3|1878.3|22
1587716400000|2020-04-24 08:20:00|1884.5|1878.5|1885|1879|1885.5|1879.5|1883.8|1877.8|17
1587716700000|2020-04-24 08:25:00|1884.5|1878.5|1884.9|1878.9|1884.9|1878.9|1883.8|1877.8|16
1587717000000|2020-04-24 08:30:00|1885.5|1879.5|1885.5|1879.5|1886|1880|1884.8|1878.8|22
1587717300000|2020-04-24 08:35:00|1885.6|1879.6|1886.4|1880.4|1886.9|1880.9|1884.8|1878.8|16
1587717600000|2020-04-24 08:40:00|1886.5|1880.5|1887.4|1881.4|1889.4|1883.4|1886.5|1880.5|34
1587717900000|2020-04-24 08:45:00|1887.5|1881.5|1886.8|1880.8|1887.6|1881.6|1885.4|1879.4|29
1587718200000|2020-04-24 08:50:00|1886.5|1880.5|1886.1|1880.1|1886.8|1880.8|1885.6|1879.6|14
1587718500000|2020-04-24 08:55:00|1886.4|1880.4|1886|1880|1887.6|1881.6|1886|1880|16
1587718800000|2020-04-24 09:00:00|1886.3|1880.3|1889.1|1883.1|1889.6|1883.6|1885.9|1879.9|37
1587719100000|2020-04-24 09:05:00|1889.4|1883.4|1890.1|1884.1|1890.1|1884.1|1888.4|1882.4|29
1587719400000|2020-04-24 09:10:00|1890.4|1884.4|1891|1885|1891.8|1885.8|1890.4|1884.4|20
1587719700000|2020-04-24 09:15:00|1890.8|1884.8|1891.8|1885.8|1892.3|1886.3|1890.4|1884.4|22
1587720000000|2020-04-24 09:20:00|1892|1886|1896.3|1890.3|1898|1892|1892|1886|55
1587720300000|2020-04-24 09:25:00|1896.5|1890.5|1896.8|1890.8|1898.5|1892.5|1895.8|1889.8|43
1587720600000|2020-04-24 09:30:00|1896.5|1890.5|1894|1888|1896.8|1890.8|1893.4|1887.4|59
1587720900000|2020-04-24 09:35:00|1894.3|1888.3|1895|1889|1895.3|1889.3|1893.6|1887.6|43
1587721200000|2020-04-24 09:40:00|1894.9|1888.9|1892.3|1886.3|1895.5|1889.5|1892.1|1886.1|51
1587721500000|2020-04-24 09:45:00|1892.5|1886.5|1890|1884|1893.5|1887.5|1889.8|1883.8|29
1587721800000|2020-04-24 09:50:00|1890.6|1884.6|1891|1885|1891.5|1885.5|1889.8|1883.8|41
1587722100000|2020-04-24 09:55:00|1890.8|1884.8|1892|1886|1893|1887|1890|1884|41
1587722400000|2020-04-24 10:00:00|1891.8|1885.8|1890.8|1884.8|1892|1886|1890.5|1884.5|12
1587722700000|2020-04-24 10:05:00|1890.5|1884.5|1888.5|1882.5|1890.5|1884.5|1888.5|1882.5|29
1587723000000|2020-04-24 10:10:00|1888.3|1882.3|1887.5|1881.5|1888.3|1882.3|1887.3|1881.3|14
1587723300000|2020-04-24 10:15:00|1887.8|1881.8|1888.8|1882.8|1889.6|1883.6|1887.8|1881.8|10
1587723600000|2020-04-24 10:20:00|1889|1883|1888.8|1882.8|1889.3|1883.3|1888|1882|22
1587723900000|2020-04-24 10:25:00|1888.5|1882.5|1888|1882|1888.6|1882.6|1887|1881|17
1587724200000|2020-04-24 10:30:00|1887.5|1881.5|1887.6|1881.6|1887.6|1881.6|1887|1881|23
1587724500000|2020-04-24 10:35:00|1887.5|1881.5|1885.5|1879.5|1887.5|1881.5|1885.5|1879.5|10
1587724800000|2020-04-24 10:40:00|1885.8|1879.8|1886|1880|1886.8|1880.8|1885.8|1879.8|10
1587725100000|2020-04-24 10:45:00|1886.3|1880.3|1886.3|1880.3|1886.5|1880.5|1886.3|1880.3|5
1587725400000|2020-04-24 10:50:00|1885.3|1879.3|1885.6|1879.6|1885.8|1879.8|1885.3|1879.3|4
1587725700000|2020-04-24 10:55:00|1885.9|1879.9|1886|1880|1886.5|1880.5|1885.6|1879.6|10
1587726000000|2020-04-24 11:00:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1886|1880|6
1587726300000|2020-04-24 11:05:00|1885.6|1879.6|1882.8|1876.8|1885.6|1879.6|1882.8|1876.8|8
1587726600000|2020-04-24 11:10:00|1883.3|1877.3|1884.8|1878.8|1884.8|1878.8|1882.8|1876.8|8
1587726900000|2020-04-24 11:15:00|1885|1879|1882|1876|1885|1879|1881.5|1875.5|11
1587727200000|2020-04-24 11:20:00|1881.8|1875.8|1879|1873|1881.8|1875.8|1879|1873|7
1587727500000|2020-04-24 11:25:00|1878.8|1872.8|1881|1875|1881.6|1875.6|1878.8|1872.8|9
1587727800000|2020-04-24 11:30:00|1881.3|1875.3|1879.3|1873.3|1881.3|1875.3|1877.8|1871.8|22
1587728100000|2020-04-24 11:35:00|1879.5|1873.5|1880.3|1874.3|1881|1875|1879.3|1873.3|14
1587728400000|2020-04-24 11:40:00|1880.5|1874.5|1879|1873|1883.4|1877.4|1879|1873|35
1587728700000|2020-04-24 11:45:00|1878.9|1872.9|1876.5|1870.5|1878.9|1872.9|1876.5|1870.5|13
1587729000000|2020-04-24 11:50:00|1877.3|1871.3|1876.5|1870.5|1878.5|1872.5|1874.8|1868.8|81
1587729300000|2020-04-24 11:55:00|1876.8|1870.8|1879.9|1873.9|1880.1|1874.1|1876.8|1870.8|40
1587729600000|2020-04-24 12:00:00|1880.1|1874.1|1876.9|1870.9|1880.1|1874.1|1876|1870|37
1587729900000|2020-04-24 12:05:00|1876.6|1870.6|1877.4|1871.4|1880.4|1874.4|1876.1|1870.1|34
1587730200000|2020-04-24 12:10:00|1877.3|1871.3|1876.9|1870.9|1877.8|1871.8|1876.5|1870.5|11
1587730500000|2020-04-24 12:15:00|1877.1|1871.1|1878.4|1872.4|1879|1873|1877.1|1871.1|16
1587730800000|2020-04-24 12:20:00|1877.8|1871.8|1879.3|1873.3|1880.4|1874.4|1877.8|1871.8|24
1587731100000|2020-04-24 12:25:00|1880.1|1874.1|1878.9|1872.9|1880.1|1874.1|1878.8|1872.8|20
1587731400000|2020-04-24 12:30:00|1878.8|1872.8|1877.3|1871.3|1879|1873|1876.3|1870.3|30
1587731700000|2020-04-24 12:35:00|1876|1870|1877.3|1871.3|1877.5|1871.5|1876|1870|31
1587732000000|2020-04-24 12:40:00|1878.5|1872.5|1876.8|1870.8|1879.5|1873.5|1876.5|1870.5|32
1587732300000|2020-04-24 12:45:00|1877|1871|1879.1|1873.1|1879.5|1873.5|1877|1871|13
1587732600000|2020-04-24 12:50:00|1879.9|1873.9|1878.8|1872.8|1879.9|1873.9|1878.5|1872.5|15
1587732900000|2020-04-24 12:55:00|1879|1873|1879.5|1873.5|1880.4|1874.4|1878.4|1872.4|21
1587733200000|2020-04-24 13:00:00|1879.8|1873.8|1881.6|1875.6|1881.9|1875.9|1879|1873|18
1587733500000|2020-04-24 13:05:00|1881.3|1875.3|1879.8|1873.8|1881.3|1875.3|1879.8|1873.8|15
1587733800000|2020-04-24 13:10:00|1879.5|1873.5|1879.4|1873.4|1879.9|1873.9|1879.4|1873.4|7
1587734100000|2020-04-24 13:15:00|1879|1873|1879.8|1873.8|1880|1874|1877.5|1871.5|17
1587734400000|2020-04-24 13:20:00|1880.3|1874.3|1881.5|1875.5|1881.8|1875.8|1880.3|1874.3|10
1587734700000|2020-04-24 13:25:00|1882|1876|1883.5|1877.5|1883.9|1877.9|1882|1876|29
1587735000000|2020-04-24 13:30:00|1883.3|1877.3|1882.8|1876.8|1884|1878|1882.5|1876.5|31
1587735300000|2020-04-24 13:35:00|1882.5|1876.5|1882|1876|1883.8|1877.8|1881.3|1875.3|39
1587735600000|2020-04-24 13:40:00|1881|1875|1878.3|1872.3|1881|1875|1877|1871|26
1587735900000|2020-04-24 13:45:00|1878|1872|1876.1|1870.1|1878|1872|1875.5|1869.5|18
1587736200000|2020-04-24 13:50:00|1876|1870|1876.1|1870.1|1877|1871|1874.9|1868.9|20
1587736500000|2020-04-24 13:55:00|1875.9|1869.9|1875.3|1869.3|1876.4|1870.4|1875|1869|13
1587736800000|2020-04-24 14:00:00|1875.1|1869.1|1874.9|1868.9|1876.6|1870.6|1874.9|1868.9|28
1587737100000|2020-04-24 14:05:00|1874.8|1868.8|1873.8|1867.8|1874.8|1868.8|1873.6|1867.6|17
1587737400000|2020-04-24 14:10:00|1874|1868|1875.4|1869.4|1875.4|1869.4|1873.5|1867.5|17
1587737700000|2020-04-24 14:15:00|1875.5|1869.5|1874.6|1868.6|1876.1|1870.1|1874.6|1868.6|19
1587738000000|2020-04-24 14:20:00|1873.5|1867.5|1875.8|1869.8|1876|1870|1873.5|1867.5|24
1587738300000|2020-04-24 14:25:00|1875.5|1869.5|1874.6|1868.6|1875.8|1869.8|1874.6|1868.6|9
1587738600000|2020-04-24 14:30:00|1874.3|1868.3|1876|1870|1876.5|1870.5|1874.3|1868.3|8
1587738900000|2020-04-24 14:35:00|1876.3|1870.3|1877|1871|1877|1871|1874.5|1868.5|15
1587739200000|2020-04-24 14:40:00|1877.5|1871.5|1879.3|1873.3|1879.4|1873.4|1876.5|1870.5|19
1587739500000|2020-04-24 14:45:00|1879.1|1873.1|1880.8|1874.8|1881.3|1875.3|1878.5|1872.5|29
1587739800000|2020-04-24 14:50:00|1880.3|1874.3|1882.6|1876.6|1885.8|1879.8|1879.3|1873.3|49
1587740100000|2020-04-24 14:55:00|1882.8|1876.8|1884.8|1878.8|1887.8|1881.8|1882.8|1876.8|98
1587740400000|2020-04-24 15:00:00|1885|1879|1883.3|1877.3|1885.5|1879.5|1883.3|1877.3|21
1587740700000|2020-04-24 15:05:00|1883.5|1877.5|1884.5|1878.5|1884.8|1878.8|1882.9|1876.9|18
1587741000000|2020-04-24 15:10:00|1884.3|1878.3|1884|1878|1884.3|1878.3|1883.8|1877.8|4
1587741300000|2020-04-24 15:15:00|1883.8|1877.8|1884.8|1878.8|1884.8|1878.8|1883.5|1877.5|11
1587741600000|2020-04-24 15:20:00|1884.5|1878.5|1884.5|1878.5|1884.8|1878.8|1884|1878|8
1587741900000|2020-04-24 15:25:00|1884.8|1878.8|1888.3|1882.3|1888.3|1882.3|1884.8|1878.8|18
1587742200000|2020-04-24 15:30:00|1887.1|1881.1|1886.5|1880.5|1888.3|1882.3|1886|1880|32
1587742500000|2020-04-24 15:35:00|1886.8|1880.8|1887.5|1881.5|1887.5|1881.5|1886.3|1880.3|16
1587742800000|2020-04-24 15:40:00|1887.3|1881.3|1886.3|1880.3|1887.3|1881.3|1886.3|1880.3|6
1587743100000|2020-04-24 15:45:00|1886.5|1880.5|1885.5|1879.5|1886.8|1880.8|1885.3|1879.3|8
1587743400000|2020-04-24 15:50:00|1885.3|1879.3|1886.5|1880.5|1886.5|1880.5|1885.3|1879.3|4
1587743700000|2020-04-24 15:55:00|1886.8|1880.8|1888.8|1882.8|1888.8|1882.8|1886.5|1880.5|15
1587744000000|2020-04-24 16:00:00|1889.3|1883.3|1888.8|1882.8|1889.5|1883.5|1888.8|1882.8|6
1587744300000|2020-04-24 16:05:00|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1
1587744600000|2020-04-24 16:10:00|1888.8|1882.8|1887.5|1881.5|1888.8|1882.8|1887.5|1881.5|5
1587744900000|2020-04-24 16:15:00|1887.8|1881.8|1888.3|1882.3|1888.3|1882.3|1887.5|1881.5|6
1587745200000|2020-04-24 16:20:00|1888.6|1882.6|1888.8|1882.8|1888.8|1882.8|1887.5|1881.5|8
1587745500000|2020-04-24 16:25:00|1889|1883|1887.8|1881.8|1889|1883|1887|1881|10
1587746100000|2020-04-24 16:35:00|1887.3|1881.3|1888.3|1882.3|1889.3|1883.3|1887.3|1881.3|6
1587746400000|2020-04-24 16:40:00|1888.8|1882.8|1888.4|1882.4|1889.1|1883.1|1888.4|1882.4|5
1587746700000|2020-04-24 16:45:00|1888.9|1882.9|1888.3|1882.3|1890.3|1884.3|1888.3|1882.3|15
1587747000000|2020-04-24 16:50:00|1888.1|1882.1|1889|1883|1889|1883|1888.1|1882.1|2
1587747300000|2020-04-24 16:55:00|1889.1|1883.1|1889.6|1883.6|1889.9|1883.9|1889.1|1883.1|10
1587945600000|2020-04-27 00:00:00|1894.3|1883|1896.9|1890.9|1896.9|1890.9|1894.3|1883|6
1587945900000|2020-04-27 00:05:00|1897.1|1891.1|1900.3|1894.3|1900.6|1894.6|1896.6|1890.6|36
1587946200000|2020-04-27 00:10:00|1900|1894|1902.1|1896.1|1902.1|1896.1|1900|1894|19
1587946500000|2020-04-27 00:15:00|1901.9|1895.9|1903.1|1897.1|1904|1898|1901.1|1895.1|20
1587946800000|2020-04-27 00:20:00|1902.9|1896.9|1903.9|1897.9|1904.1|1898.1|1902.9|1896.9|7
1587947100000|2020-04-27 00:25:00|1904.1|1898.1|1908.8|1902.8|1909.3|1903.3|1904.1|1898.1|27
1587947400000|2020-04-27 00:30:00|1909|1903|1907.3|1901.3|1909|1903|1907.3|1901.3|5
1587947700000|2020-04-27 00:35:00|1907|1901|1906.5|1900.5|1907|1901|1906.5|1900.5|3
1587948000000|2020-04-27 00:40:00|1905.6|1899.6|1908.1|1902.1|1908.5|1902.5|1905.6|1899.6|10
1587948300000|2020-04-27 00:45:00|1908.4|1902.4|1910.4|1904.4|1911.4|1905.4|1908.4|1902.4|16
1587948600000|2020-04-27 00:50:00|1909.9|1903.9|1911|1905|1911|1905|1909.9|1903.9|6
1587948900000|2020-04-27 00:55:00|1911.3|1905.3|1914.3|1908.3|1914.3|1908.3|1911.3|1905.3|9
1587949200000|2020-04-27 01:00:00|1914.5|1908.5|1910.8|1904.8|1915.4|1909.4|1910.8|1904.8|107
1587949500000|2020-04-27 01:05:00|1911|1905|1912.1|1906.1|1912.9|1906.9|1909.4|1903.4|90
1587949800000|2020-04-27 01:10:00|1911.9|1905.9|1913.8|1907.8|1915.5|1909.5|1911.8|1905.8|25
1587950100000|2020-04-27 01:15:00|1914|1908|1918.5|1912.5|1919.8|1913.8|1914|1908|81
1587950400000|2020-04-27 01:20:00|1918.8|1912.8|1918.6|1912.6|1918.8|1912.8|1913.8|1907.8|119
1587950700000|2020-04-27 01:25:00|1918.1|1912.1|1919.1|1913.1|1919.1|1913.1|1916.9|1910.9|66
1587951000000|2020-04-27 01:30:00|1919|1913|1920.8|1914.8|1921.6|1915.6|1919|1913|71
1587951300000|2020-04-27 01:35:00|1920.5|1914.5|1919.5|1913.5|1921|1915|1918.9|1912.9|72
1587951600000|2020-04-27 01:40:00|1919.3|1913.3|1917.6|1911.6|1919.5|1913.5|1916.6|1910.6|86
1587951900000|2020-04-27 01:45:00|1917.9|1911.9|1917.4|1911.4|1919|1913|1916.6|1910.6|59
1587952200000|2020-04-27 01:50:00|1917.6|1911.6|1917.4|1911.4|1918.1|1912.1|1916.4|1910.4|17
1587952500000|2020-04-27 01:55:00|1917.6|1911.6|1917.9|1911.9|1918.8|1912.8|1917.1|1911.1|30
1587952800000|2020-04-27 02:00:00|1918.3|1912.3|1917.6|1911.6|1918.8|1912.8|1916.9|1910.9|52
1587953100000|2020-04-27 02:05:00|1917.9|1911.9|1919.5|1913.5|1919.9|1913.9|1917.6|1911.6|143
1587953400000|2020-04-27 02:10:00|1919.8|1913.8|1917.6|1911.6|1920.5|1914.5|1916.5|1910.5|53
1587953700000|2020-04-27 02:15:00|1919|1913|1919.8|1913.8|1919.8|1913.8|1919|1913|6
1587954000000|2020-04-27 02:20:00|1919.5|1913.5|1920.6|1914.6|1921.3|1915.3|1918.9|1912.9|16
1587954300000|2020-04-27 02:25:00|1920.5|1914.5|1920.6|1914.6|1920.6|1914.6|1920.3|1914.3|4
1587954600000|2020-04-27 02:30:00|1920.5|1914.5|1921.8|1915.8|1921.8|1915.8|1919.3|1913.3|27
1587954900000|2020-04-27 02:35:00|1921.9|1915.9|1925.4|1919.4|1926.5|1920.5|1921.9|1915.9|19
1587955200000|2020-04-27 02:40:00|1925.6|1919.6|1924.1|1918.1|1925.6|1919.6|1922.6|1916.6|28
1587955500000|2020-04-27 02:45:00|1924.4|1918.4|1919.8|1913.8|1924.6|1918.6|1919.8|1913.8|74
1587955800000|2020-04-27 02:50:00|1919.5|1913.5|1919.4|1913.4|1920|1914|1918.6|1912.6|106
1587956100000|2020-04-27 02:55:00|1919.1|1913.1|1917.3|1911.3|1919.3|1913.3|1917.1|1911.1|35
1587956400000|2020-04-27 03:00:00|1917.5|1911.5|1917.5|1911.5|1918|1912|1917.1|1911.1|48
1587956700000|2020-04-27 03:05:00|1917.3|1911.3|1917.5|1911.5|1918.6|1912.6|1917|1911|72
1587957000000|2020-04-27 03:10:00|1918.6|1912.6|1921|1915|1922.1|1916.1|1918.1|1912.1|70
1587957300000|2020-04-27 03:15:00|1920.5|1914.5|1922.3|1916.3|1922.3|1916.3|1919.4|1913.4|112
1587957600000|2020-04-27 03:20:00|1922.5|1916.5|1925.8|1919.8|1927.1|1921.1|1922.1|1916.1|99
1587957900000|2020-04-27 03:25:00|1925.1|1919.1|1925.8|1919.8|1927.6|1921.6|1925.1|1919.1|48
1587958200000|2020-04-27 03:30:00|1925.9|1919.9|1927|1921|1927.1|1921.1|1925.8|1919.8|12
1587958500000|2020-04-27 03:35:00|1926.8|1920.8|1924.9|1918.9|1926.8|1920.8|1924.9|1918.9|6
1587958800000|2020-04-27 03:40:00|1924.6|1918.6|1923.4|1917.4|1925.3|1919.3|1923.4|1917.4|6
1587959100000|2020-04-27 03:45:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1587959400000|2020-04-27 03:50:00|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1587959700000|2020-04-27 03:55:00|1923.9|1917.9|1923.5|1917.5|1923.9|1917.9|1923.5|1917.5|3
1587960300000|2020-04-27 04:05:00|1923.6|1917.6|1925.5|1919.5|1925.5|1919.5|1923.6|1917.6|5
1587961200000|2020-04-27 04:20:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1587961800000|2020-04-27 04:30:00|1926.3|1920.3|1926|1920|1926.6|1920.6|1926|1920|4
1587962100000|2020-04-27 04:35:00|1925.9|1919.9|1926|1920|1926|1920|1925.9|1919.9|2
1587962400000|2020-04-27 04:40:00|1926.3|1920.3|1926.1|1920.1|1926.3|1920.3|1926.1|1920.1|2
1587962700000|2020-04-27 04:45:00|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1587963600000|2020-04-27 05:00:00|1925.9|1919.9|1927|1921|1927.4|1921.4|1925.9|1919.9|7
1587963900000|2020-04-27 05:05:00|1926.6|1920.6|1926.6|1920.6|1927|1921|1926.6|1920.6|5
1587964200000|2020-04-27 05:10:00|1926.4|1920.4|1924.6|1918.6|1926.4|1920.4|1924.6|1918.6|11
1587964500000|2020-04-27 05:15:00|1924.8|1918.8|1923.6|1917.6|1924.8|1918.8|1923.6|1917.6|6
1587965100000|2020-04-27 05:25:00|1924.4|1918.4|1926.1|1920.1|1927.8|1921.8|1922.9|1916.9|22
1587965400000|2020-04-27 05:30:00|1925.8|1919.8|1926|1920|1927.1|1921.1|1925.1|1919.1|29
1587965700000|2020-04-27 05:35:00|1925.6|1919.6|1924.9|1918.9|1926.5|1920.5|1924.3|1918.3|17
1587966000000|2020-04-27 05:40:00|1925.1|1919.1|1924.9|1918.9|1926.8|1920.8|1922.9|1916.9|46
1587966300000|2020-04-27 05:45:00|1924.6|1918.6|1926|1920|1926.6|1920.6|1924.4|1918.4|71
1587966600000|2020-04-27 05:50:00|1925.8|1919.8|1924.6|1918.6|1926|1920|1924.6|1918.6|10
1587966900000|2020-04-27 05:55:00|1924.4|1918.4|1922.6|1916.6|1924.4|1918.4|1922.1|1916.1|46
1587967200000|2020-04-27 06:00:00|1922.9|1916.9|1923.4|1917.4|1924|1918|1922.9|1916.9|16
1587967500000|2020-04-27 06:05:00|1923.1|1917.1|1922.6|1916.6|1923.4|1917.4|1922.6|1916.6|12
1587967800000|2020-04-27 06:10:00|1922.4|1916.4|1920.4|1914.4|1922.5|1916.5|1919.6|1913.6|55
1587968100000|2020-04-27 06:15:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1919.6|1913.6|5
1587968400000|2020-04-27 06:20:00|1919.9|1913.9|1918.9|1912.9|1919.9|1913.9|1917.6|1911.6|31
1587968700000|2020-04-27 06:25:00|1918.6|1912.6|1917.6|1911.6|1919|1913|1916.6|1910.6|78
1587969000000|2020-04-27 06:30:00|1917.9|1911.9|1920.5|1914.5|1920.5|1914.5|1916.4|1910.4|97
1587969300000|2020-04-27 06:35:00|1920.4|1914.4|1920.4|1914.4|1922.9|1916.9|1918.4|1912.4|54
1587969600000|2020-04-27 06:40:00|1920.1|1914.1|1917.1|1911.1|1920.1|1914.1|1916.9|1910.9|40
1587969900000|2020-04-27 06:45:00|1917.5|1911.5|1917.6|1911.6|1918.6|1912.6|1916.1|1910.1|66
1587970200000|2020-04-27 06:50:00|1917.9|1911.9|1916.6|1910.6|1918.6|1912.6|1916.4|1910.4|32
1587970500000|2020-04-27 06:55:00|1917.1|1911.1|1917.5|1911.5|1919.3|1913.3|1917.1|1911.1|28
1587970800000|2020-04-27 07:00:00|1917.8|1911.8|1919.4|1913.4|1923|1917|1913.4|1907.4|60
1587971100000|2020-04-27 07:05:00|1918.9|1912.9|1912.8|1906.8|1920.9|1914.9|1912.5|1906.5|43
1587971400000|2020-04-27 07:10:00|1913.6|1907.6|1911|1905|1913.8|1907.8|1910.5|1904.5|33
1587971700000|2020-04-27 07:15:00|1911.3|1905.3|1906.8|1900.8|1911.5|1905.5|1906.8|1900.8|19
1587972000000|2020-04-27 07:20:00|1907|1901|1910|1904|1911.8|1905.8|1907|1901|27
1587972300000|2020-04-27 07:25:00|1909.8|1903.8|1913.1|1907.1|1913.1|1907.1|1908.8|1902.8|24
1587972600000|2020-04-27 07:30:00|1913.4|1907.4|1913.4|1907.4|1914.3|1908.3|1912.9|1906.9|14
1587972900000|2020-04-27 07:35:00|1913.1|1907.1|1912.8|1906.8|1913.3|1907.3|1912.8|1906.8|7
1587973200000|2020-04-27 07:40:00|1913|1907|1910.3|1904.3|1913.9|1907.9|1910|1904|16
1587973500000|2020-04-27 07:45:00|1910|1904|1909.3|1903.3|1910|1904|1909|1903|10
1587973800000|2020-04-27 07:50:00|1909.4|1903.4|1910.5|1904.5|1911|1905|1909.3|1903.3|9
1587974100000|2020-04-27 07:55:00|1910.8|1904.8|1913.4|1907.4|1913.6|1907.6|1910.8|1904.8|14
1587974400000|2020-04-27 08:00:00|1913.5|1907.5|1916.9|1910.9|1916.9|1910.9|1912.9|1906.9|45
1587974700000|2020-04-27 08:05:00|1917.1|1911.1|1919.8|1913.8|1919.8|1913.8|1916.4|1910.4|33
1587975000000|2020-04-27 08:10:00|1919.5|1913.5|1923|1917|1923|1917|1919.3|1913.3|31
1587975300000|2020-04-27 08:15:00|1923.3|1917.3|1922.9|1916.9|1925.3|1919.3|1922.5|1916.5|30
1587975600000|2020-04-27 08:20:00|1922.5|1916.5|1926.5|1920.5|1927|1921|1922.5|1916.5|51
1587975900000|2020-04-27 08:25:00|1926.3|1920.3|1925.8|1919.8|1926.5|1920.5|1924.9|1918.9|26
1587976200000|2020-04-27 08:30:00|1925.5|1919.5|1929|1923|1929.5|1923.5|1925.5|1919.5|51
1587976500000|2020-04-27 08:35:00|1928.8|1922.8|1927.4|1921.4|1928.8|1922.8|1927.1|1921.1|44
1587976800000|2020-04-27 08:40:00|1927.3|1921.3|1921|1915|1927.3|1921.3|1920.8|1914.8|43
1587977100000|2020-04-27 08:45:00|1921.3|1915.3|1921.8|1915.8|1922.3|1916.3|1921.3|1915.3|12
1587977400000|2020-04-27 08:50:00|1921.4|1915.4|1916.5|1910.5|1921.4|1915.4|1916|1910|24
1587977700000|2020-04-27 08:55:00|1916.8|1910.8|1915.1|1909.1|1918.8|1912.8|1913.3|1907.3|44
1587978000000|2020-04-27 09:00:00|1915.4|1909.4|1914.5|1908.5|1916.3|1910.3|1914.3|1908.3|15
1587978300000|2020-04-27 09:05:00|1914.3|1908.3|1913.8|1907.8|1914.6|1908.6|1913.3|1907.3|19
1587978600000|2020-04-27 09:10:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1913.8|1907.8|5
1587978900000|2020-04-27 09:15:00|1914|1908|1914.1|1908.1|1915|1909|1912|1906|27
1587979200000|2020-04-27 09:20:00|1914|1908|1915.3|1909.3|1915.3|1909.3|1913.3|1907.3|12
1587979500000|2020-04-27 09:25:00|1915|1909|1916|1910|1917|1911|1914.3|1908.3|26
1587979800000|2020-04-27 09:30:00|1915.8|1909.8|1914.3|1908.3|1916|1910|1914.3|1908.3|19
1587980100000|2020-04-27 09:35:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1913|1907|22
1587980400000|2020-04-27 09:40:00|1914.8|1908.8|1912.8|1906.8|1914.8|1908.8|1912.8|1906.8|17
1587980700000|2020-04-27 09:45:00|1912.6|1906.6|1912.3|1906.3|1912.6|1906.6|1912.3|1906.3|3
1587981000000|2020-04-27 09:50:00|1912|1906|1915.1|1909.1|1915.6|1909.6|1911.5|1905.5|18
1587981300000|2020-04-27 09:55:00|1914.9|1908.9|1916|1910|1916|1910|1914.4|1908.4|18
1587981600000|2020-04-27 10:00:00|1916.1|1910.1|1916.5|1910.5|1917.8|1911.8|1916.1|1910.1|22
1587981900000|2020-04-27 10:05:00|1916.8|1910.8|1917|1911|1917.4|1911.4|1916.5|1910.5|14
1587982200000|2020-04-27 10:10:00|1917.3|1911.3|1918.8|1912.8|1918.8|1912.8|1917|1911|10
1587982500000|2020-04-27 10:15:00|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.6|1912.6|6
1587982800000|2020-04-27 10:20:00|1918.9|1912.9|1917.5|1911.5|1919.3|1913.3|1917.5|1911.5|14
1587983100000|2020-04-27 10:25:00|1917.8|1911.8|1919.1|1913.1|1919.1|1913.1|1917.8|1911.8|15
1587983400000|2020-04-27 10:30:00|1918.4|1912.4|1921.8|1915.8|1922.3|1916.3|1918.1|1912.1|23
1587983700000|2020-04-27 10:35:00|1921.5|1915.5|1922|1916|1923|1917|1921.3|1915.3|31
1587984000000|2020-04-27 10:40:00|1921.9|1915.9|1923.1|1917.1|1923.1|1917.1|1919.8|1913.8|42
1587984300000|2020-04-27 10:45:00|1922.9|1916.9|1923.1|1917.1|1924.1|1918.1|1921.6|1915.6|35
1587984600000|2020-04-27 10:50:00|1923.3|1917.3|1921.5|1915.5|1923.3|1917.3|1921.1|1915.1|27
1587984900000|2020-04-27 10:55:00|1922|1916|1920.8|1914.8|1922|1916|1919.4|1913.4|21
1587985200000|2020-04-27 11:00:00|1921.3|1915.3|1921.5|1915.5|1922|1916|1921.3|1915.3|11
1587985500000|2020-04-27 11:05:00|1921.8|1915.8|1921.4|1915.4|1921.8|1915.8|1920.4|1914.4|17
1587985800000|2020-04-27 11:10:00|1921.1|1915.1|1915.3|1909.3|1921.1|1915.1|1915|1909|13
1587986100000|2020-04-27 11:15:00|1915|1909|1916.5|1910.5|1916.5|1910.5|1915|1909|8
1587986400000|2020-04-27 11:20:00|1916.3|1910.3|1915.9|1909.9|1916.5|1910.5|1915.9|1909.9|5
1587986700000|2020-04-27 11:25:00|1915.6|1909.6|1912.8|1906.8|1915.6|1909.6|1912.8|1906.8|26
1587987000000|2020-04-27 11:30:00|1912.5|1906.5|1913.8|1907.8|1914|1908|1911.8|1905.8|21
1587987300000|2020-04-27 11:35:00|1914|1908|1915|1909|1918.4|1912.4|1914|1908|23
1587987600000|2020-04-27 11:40:00|1914.8|1908.8|1915|1909|1915.5|1909.5|1912.8|1906.8|22
1587987900000|2020-04-27 11:45:00|1914.1|1908.1|1912.5|1906.5|1914.5|1908.5|1912.5|1906.5|28
1587988200000|2020-04-27 11:50:00|1911.5|1905.5|1912.1|1906.1|1912.1|1906.1|1907.8|1901.8|83
1587988500000|2020-04-27 11:55:00|1912.4|1906.4|1913.6|1907.6|1914.9|1908.9|1911.8|1905.8|47
1587988800000|2020-04-27 12:00:00|1913.9|1907.9|1913.1|1907.1|1914.3|1908.3|1912.1|1906.1|15
1587989100000|2020-04-27 12:05:00|1913.4|1907.4|1909.8|1903.8|1914.3|1908.3|1909.3|1903.3|34
1587989400000|2020-04-27 12:10:00|1910|1904|1912.4|1906.4|1912.4|1906.4|1910|1904|12
1587989700000|2020-04-27 12:15:00|1912.6|1906.6|1913|1907|1914.5|1908.5|1912.3|1906.3|26
1587990000000|2020-04-27 12:20:00|1913.1|1907.1|1911.8|1905.8|1913.8|1907.8|1911|1905|23
1587990300000|2020-04-27 12:25:00|1912|1906|1910.1|1904.1|1912|1906|1909.4|1903.4|20
1587990600000|2020-04-27 12:30:00|1910.5|1904.5|1909|1903|1911|1905|1909|1903|24
1587990900000|2020-04-27 12:35:00|1908.8|1902.8|1909|1903|1910.8|1904.8|1908.3|1902.3|14
1587991200000|2020-04-27 12:40:00|1909.5|1903.5|1910.8|1904.8|1910.8|1904.8|1909.3|1903.3|12
1587991500000|2020-04-27 12:45:00|1910.5|1904.5|1913.3|1907.3|1913.3|1907.3|1910.4|1904.4|18
1587991800000|2020-04-27 12:50:00|1912.8|1906.8|1913|1907|1913.3|1907.3|1912.8|1906.8|5
1587992100000|2020-04-27 12:55:00|1913.1|1907.1|1911.3|1905.3|1913.1|1907.1|1910.8|1904.8|16
1587992400000|2020-04-27 13:00:00|1911|1905|1910.3|1904.3|1911|1905|1909.8|1903.8|13
1587992700000|2020-04-27 13:05:00|1910.6|1904.6|1908.3|1902.3|1911.4|1905.4|1908|1902|33
1587993000000|2020-04-27 13:10:00|1908|1902|1909.8|1903.8|1909.9|1903.9|1906.5|1900.5|20
1587993300000|2020-04-27 13:15:00|1909.5|1903.5|1907.5|1901.5|1909.5|1903.5|1907.3|1901.3|10
1587993600000|2020-04-27 13:20:00|1907.8|1901.8|1906.3|1900.3|1907.8|1901.8|1906.3|1900.3|10
1587993900000|2020-04-27 13:25:00|1906|1900|1905.5|1899.5|1906.3|1900.3|1905.3|1899.3|5
1587994200000|2020-04-27 13:30:00|1905|1899|1905.5|1899.5|1905.5|1899.5|1904.3|1898.3|15
1587994500000|2020-04-27 13:35:00|1905.3|1899.3|1905|1899|1905.5|1899.5|1904|1898|17
1587994800000|2020-04-27 13:40:00|1905.3|1899.3|1904|1898|1905.3|1899.3|1903.8|1897.8|8
1587995100000|2020-04-27 13:45:00|1904.3|1898.3|1904.5|1898.5|1904.5|1898.5|1902|1896|23
1587995400000|2020-04-27 13:50:00|1904.8|1898.8|1909.3|1903.3|1909.3|1903.3|1904.3|1898.3|48
1587995700000|2020-04-27 13:55:00|1909.5|1903.5|1908.3|1902.3|1909.8|1903.8|1907.9|1901.9|17
1587996000000|2020-04-27 14:00:00|1908.5|1902.5|1907.3|1901.3|1909.3|1903.3|1907|1901|28
1587996300000|2020-04-27 14:05:00|1907.6|1901.6|1907|1901|1908.6|1902.6|1906.8|1900.8|14
1587996600000|2020-04-27 14:10:00|1907.3|1901.3|1909|1903|1909|1903|1907|1901|12
1587996900000|2020-04-27 14:15:00|1909.3|1903.3|1911.9|1905.9|1912.4|1906.4|1909.3|1903.3|31
1587997200000|2020-04-27 14:20:00|1911.5|1905.5|1912.9|1906.9|1913|1907|1911.3|1905.3|20
1587997500000|2020-04-27 14:25:00|1913.5|1907.5|1915.3|1909.3|1915.3|1909.3|1911.8|1905.8|38
1587997800000|2020-04-27 14:30:00|1915.5|1909.5|1916.6|1910.6|1916.6|1910.6|1914.5|1908.5|19
1587998100000|2020-04-27 14:35:00|1916.3|1910.3|1919|1913|1919|1913|1915.3|1909.3|21
1587998400000|2020-04-27 14:40:00|1918.5|1912.5|1918|1912|1920|1914|1918|1912|24
1587998700000|2020-04-27 14:45:00|1917.8|1911.8|1913.8|1907.8|1917.8|1911.8|1913.8|1907.8|47
1587999000000|2020-04-27 14:50:00|1913.5|1907.5|1912.5|1906.5|1914.5|1908.5|1912.5|1906.5|43
1587999300000|2020-04-27 14:55:00|1912.3|1906.3|1908.4|1902.4|1912.8|1906.8|1905.3|1899.3|136
1587999600000|2020-04-27 15:00:00|1908.3|1902.3|1912.4|1906.4|1912.5|1906.5|1908|1902|31
1587999900000|2020-04-27 15:05:00|1912.5|1906.5|1911|1905|1913.5|1907.5|1911|1905|25
1588000200000|2020-04-27 15:10:00|1910.8|1904.8|1910.3|1904.3|1912.9|1906.9|1910|1904|15
1588000500000|2020-04-27 15:15:00|1910.5|1904.5|1911.8|1905.8|1912|1906|1910.5|1904.5|8
1588000800000|2020-04-27 15:20:00|1912.3|1906.3|1911.8|1905.8|1913|1907|1909.9|1903.9|21
1588001100000|2020-04-27 15:25:00|1911.9|1905.9|1912.5|1906.5|1913.8|1907.8|1911|1905|21
1588001400000|2020-04-27 15:30:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1912.8|1906.8|3
1588001700000|2020-04-27 15:35:00|1913.5|1907.5|1915|1909|1915.8|1909.8|1913.5|1907.5|8
1588002000000|2020-04-27 15:40:00|1914.9|1908.9|1915|1909|1915.6|1909.6|1914.8|1908.8|12
1588002300000|2020-04-27 15:45:00|1914.8|1908.8|1914.5|1908.5|1915.5|1909.5|1914.5|1908.5|7
1588002600000|2020-04-27 15:50:00|1914.3|1908.3|1913.5|1907.5|1914.5|1908.5|1913|1907|5
1588002900000|2020-04-27 15:55:00|1912.8|1906.8|1913.3|1907.3|1913.5|1907.5|1912.8|1906.8|7
1588003200000|2020-04-27 16:00:00|1913.1|1907.1|1912.3|1906.3|1913.1|1907.1|1912|1906|6
1588003500000|2020-04-27 16:05:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1588003800000|2020-04-27 16:10:00|1911.8|1905.8|1911.8|1905.8|1912|1906|1911.3|1905.3|7
1588004100000|2020-04-27 16:15:00|1911.5|1905.5|1911.3|1905.3|1911.5|1905.5|1911.3|1905.3|2
1588004400000|2020-04-27 16:20:00|1911.5|1905.5|1910.8|1904.8|1911.5|1905.5|1910.8|1904.8|3
1588004700000|2020-04-27 16:25:00|1910.5|1904.5|1910.3|1904.3|1910.5|1904.5|1910.3|1904.3|2
1588005000000|2020-04-27 16:30:00|1910.5|1904.5|1910.8|1904.8|1910.8|1904.8|1910.5|1904.5|4
1588005300000|2020-04-27 16:35:00|1910.5|1904.5|1911.3|1905.3|1911.5|1905.5|1910.5|1904.5|4
1588005600000|2020-04-27 16:40:00|1911.5|1905.5|1912.3|1906.3|1912.5|1906.5|1911.5|1905.5|4
1588005900000|2020-04-27 16:45:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1588006200000|2020-04-27 16:50:00|1912.1|1906.1|1912.8|1906.8|1913.3|1907.3|1912.1|1906.1|8
1588006500000|2020-04-27 16:55:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1588032000000|2020-04-28 00:00:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1910.4|1904.4|17
1588032300000|2020-04-28 00:05:00|1911.3|1905.3|1911.5|1905.5|1911.9|1905.9|1911.3|1905.3|4
1588032600000|2020-04-28 00:10:00|1911.8|1905.8|1911.9|1905.9|1912.1|1906.1|1911.8|1905.8|4
1588034100000|2020-04-28 00:35:00|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1588034400000|2020-04-28 00:40:00|1912.6|1906.6|1913.6|1907.6|1913.6|1907.6|1912.6|1906.6|4
1588035300000|2020-04-28 00:55:00|1913.4|1907.4|1911.4|1905.4|1913.4|1907.4|1911|1905|6
1588035600000|2020-04-28 01:00:00|1911.6|1905.6|1914|1908|1914|1908|1910.5|1904.5|34
1588035900000|2020-04-28 01:05:00|1914.3|1908.3|1915.9|1909.9|1917.4|1911.4|1914.3|1908.3|22
1588036200000|2020-04-28 01:10:00|1915.6|1909.6|1913.1|1907.1|1915.6|1909.6|1912.9|1906.9|11
1588036500000|2020-04-28 01:15:00|1912.9|1906.9|1912.8|1906.8|1912.9|1906.9|1907.6|1901.6|41
1588036800000|2020-04-28 01:20:00|1912.5|1906.5|1913.6|1907.6|1914.1|1908.1|1911.5|1905.5|29
1588037100000|2020-04-28 01:25:00|1913.4|1907.4|1915.4|1909.4|1916.6|1910.6|1913.1|1907.1|79
1588037400000|2020-04-28 01:30:00|1915.6|1909.6|1915.8|1909.8|1915.8|1909.8|1914.1|1908.1|17
1588037700000|2020-04-28 01:35:00|1916.1|1910.1|1916|1910|1916.5|1910.5|1915.8|1909.8|10
1588038000000|2020-04-28 01:40:00|1915.8|1909.8|1917.5|1911.5|1918|1912|1915.3|1909.3|34
1588038300000|2020-04-28 01:45:00|1917.3|1911.3|1916|1910|1917.3|1911.3|1915.6|1909.6|27
1588038600000|2020-04-28 01:50:00|1916.1|1910.1|1911.6|1905.6|1916.3|1910.3|1911.6|1905.6|42
1588038900000|2020-04-28 01:55:00|1911.3|1905.3|1911.4|1905.4|1913|1907|1910.9|1904.9|24
1588039200000|2020-04-28 02:00:00|1911.1|1905.1|1912.5|1906.5|1912.8|1906.8|1910|1904|51
1588039500000|2020-04-28 02:05:00|1912.3|1906.3|1912.5|1906.5|1912.8|1906.8|1910.9|1904.9|21
1588039800000|2020-04-28 02:10:00|1912.4|1906.4|1912.5|1906.5|1912.6|1906.6|1912.4|1906.4|5
1588040100000|2020-04-28 02:15:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1588040400000|2020-04-28 02:20:00|1912|1906|1912|1906|1912|1906|1911.8|1905.8|3
1588040700000|2020-04-28 02:25:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1588041000000|2020-04-28 02:30:00|1911.9|1905.9|1915.4|1909.4|1915.4|1909.4|1911.9|1905.9|23
1588041300000|2020-04-28 02:35:00|1915.5|1909.5|1916.1|1910.1|1916.6|1910.6|1915.3|1909.3|13
1588041600000|2020-04-28 02:40:00|1916.3|1910.3|1916.6|1910.6|1917.1|1911.1|1916.3|1910.3|24
1588041900000|2020-04-28 02:45:00|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1915.9|1909.9|23
1588042200000|2020-04-28 02:50:00|1917.3|1911.3|1915.6|1909.6|1917.3|1911.3|1915.1|1909.1|11
1588042500000|2020-04-28 02:55:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.5|1909.5|3
1588042800000|2020-04-28 03:00:00|1916|1910|1915.3|1909.3|1916.8|1910.8|1915|1909|13
1588043100000|2020-04-28 03:05:00|1915|1909|1914.9|1908.9|1915.3|1909.3|1914.8|1908.8|11
1588043400000|2020-04-28 03:10:00|1914.6|1908.6|1916.3|1910.3|1916.5|1910.5|1914.4|1908.4|16
1588043700000|2020-04-28 03:15:00|1916|1910|1916.5|1910.5|1916.5|1910.5|1915.8|1909.8|8
1588044000000|2020-04-28 03:20:00|1916.6|1910.6|1918.3|1912.3|1920.1|1914.1|1916.6|1910.6|40
1588044300000|2020-04-28 03:25:00|1918.6|1912.6|1917.8|1911.8|1918.6|1912.6|1916.4|1910.4|77
1588044600000|2020-04-28 03:30:00|1917.9|1911.9|1916.8|1910.8|1918.4|1912.4|1915.9|1909.9|16
1588044900000|2020-04-28 03:35:00|1916.9|1910.9|1917|1911|1917|1911|1916.9|1910.9|2
1588045200000|2020-04-28 03:40:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1588045500000|2020-04-28 03:45:00|1916.8|1910.8|1916.8|1910.8|1916.8|1910.8|1916.4|1910.4|3
1588045800000|2020-04-28 03:50:00|1916.6|1910.6|1916.8|1910.8|1916.8|1910.8|1916.6|1910.6|4
1588046100000|2020-04-28 03:55:00|1916.6|1910.6|1916.4|1910.4|1916.8|1910.8|1916.4|1910.4|6
1588046400000|2020-04-28 04:00:00|1916.6|1910.6|1916.6|1910.6|1916.9|1910.9|1916.5|1910.5|5
1588046700000|2020-04-28 04:05:00|1916.5|1910.5|1916|1910|1916.5|1910.5|1916|1910|4
1588047000000|2020-04-28 04:10:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1588047300000|2020-04-28 04:15:00|1915.6|1909.6|1916.3|1910.3|1916.5|1910.5|1915.6|1909.6|5
1588047600000|2020-04-28 04:20:00|1916|1910|1915.9|1909.9|1916|1910|1915.9|1909.9|2
1588047900000|2020-04-28 04:25:00|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1916.4|1910.4|5
1588048800000|2020-04-28 04:40:00|1917.5|1911.5|1917.9|1911.9|1917.9|1911.9|1917.5|1911.5|4
1588049100000|2020-04-28 04:45:00|1917.6|1911.6|1917.5|1911.5|1917.9|1911.9|1917.4|1911.4|15
1588049400000|2020-04-28 04:50:00|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1588049700000|2020-04-28 04:55:00|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.6|1911.6|4
1588050000000|2020-04-28 05:00:00|1918.3|1912.3|1918.1|1912.1|1918.3|1912.3|1918.1|1912.1|2
1588050300000|2020-04-28 05:05:00|1917.4|1911.4|1914.3|1908.3|1917.4|1911.4|1914.3|1908.3|15
1588050600000|2020-04-28 05:10:00|1914.1|1908.1|1914.4|1908.4|1914.6|1908.6|1914.1|1908.1|6
1588050900000|2020-04-28 05:15:00|1913.4|1907.4|1915.1|1909.1|1915.1|1909.1|1913.4|1907.4|6
1588051200000|2020-04-28 05:20:00|1914.3|1908.3|1913.9|1907.9|1914.3|1908.3|1913.4|1907.4|3
1588051500000|2020-04-28 05:25:00|1912.8|1906.8|1912.9|1906.9|1912.9|1906.9|1911.8|1905.8|12
1588051800000|2020-04-28 05:30:00|1913.1|1907.1|1912.5|1906.5|1915|1909|1912.4|1906.4|33
1588052100000|2020-04-28 05:35:00|1912.8|1906.8|1913.3|1907.3|1913.8|1907.8|1912.8|1906.8|17
1588052400000|2020-04-28 05:40:00|1913.6|1907.6|1913.8|1907.8|1913.9|1907.9|1913.6|1907.6|3
1588052700000|2020-04-28 05:45:00|1913.9|1907.9|1913.8|1907.8|1914.1|1908.1|1913.8|1907.8|9
1588053000000|2020-04-28 05:50:00|1914|1908|1914.3|1908.3|1914.3|1908.3|1914|1908|4
1588053300000|2020-04-28 05:55:00|1914.5|1908.5|1915.9|1909.9|1916.1|1910.1|1914.5|1908.5|37
1588053600000|2020-04-28 06:00:00|1916.1|1910.1|1915.3|1909.3|1916.4|1910.4|1914.3|1908.3|55
1588053900000|2020-04-28 06:05:00|1915|1909|1916.5|1910.5|1917|1911|1915|1909|51
1588054200000|2020-04-28 06:10:00|1916.3|1910.3|1916.6|1910.6|1917.4|1911.4|1916.1|1910.1|34
1588054500000|2020-04-28 06:15:00|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1915.8|1909.8|13
1588054800000|2020-04-28 06:20:00|1916.3|1910.3|1916.6|1910.6|1916.6|1910.6|1915.9|1909.9|26
1588055100000|2020-04-28 06:25:00|1916.9|1910.9|1917.4|1911.4|1918.1|1912.1|1915.6|1909.6|26
1588055400000|2020-04-28 06:30:00|1917.3|1911.3|1919.1|1913.1|1919.1|1913.1|1916.6|1910.6|21
1588055700000|2020-04-28 06:35:00|1919.3|1913.3|1920.4|1914.4|1920.4|1914.4|1918.5|1912.5|27
1588056000000|2020-04-28 06:40:00|1920.1|1914.1|1921.1|1915.1|1921.1|1915.1|1919.9|1913.9|22
1588056300000|2020-04-28 06:45:00|1921.4|1915.4|1919|1913|1921.4|1915.4|1918.8|1912.8|21
1588056600000|2020-04-28 06:50:00|1918.9|1912.9|1918.1|1912.1|1920.4|1914.4|1918|1912|32
1588056900000|2020-04-28 06:55:00|1918.3|1912.3|1917.5|1911.5|1918.3|1912.3|1917|1911|14
1588057200000|2020-04-28 07:00:00|1917.8|1911.8|1915.3|1909.3|1918.5|1912.5|1915.3|1909.3|41
1588057500000|2020-04-28 07:05:00|1915|1909|1917.3|1911.3|1917.5|1911.5|1914.3|1908.3|22
1588057800000|2020-04-28 07:10:00|1917|1911|1916|1910|1917.5|1911.5|1916|1910|15
1588058100000|2020-04-28 07:15:00|1915.8|1909.8|1919|1913|1919|1913|1915.3|1909.3|35
1588058400000|2020-04-28 07:20:00|1919.1|1913.1|1920.3|1914.3|1920.6|1914.6|1919.1|1913.1|16
1588058700000|2020-04-28 07:25:00|1920.5|1914.5|1920.4|1914.4|1920.8|1914.8|1919|1913|28
1588059000000|2020-04-28 07:30:00|1920.6|1914.6|1919.9|1913.9|1922.9|1916.9|1918.8|1912.8|31
1588059300000|2020-04-28 07:35:00|1920|1914|1922.9|1916.9|1923.4|1917.4|1920|1914|22
1588059600000|2020-04-28 07:40:00|1923.1|1917.1|1923.5|1917.5|1925.5|1919.5|1923.1|1917.1|18
1588059900000|2020-04-28 07:45:00|1923.1|1917.1|1922.4|1916.4|1923.8|1917.8|1920.3|1914.3|36
1588060200000|2020-04-28 07:50:00|1922.6|1916.6|1922.6|1916.6|1923.6|1917.6|1922.4|1916.4|24
1588060500000|2020-04-28 07:55:00|1923.4|1917.4|1923.9|1917.9|1924|1918|1923.1|1917.1|23
1588060800000|2020-04-28 08:00:00|1924|1918|1925.6|1919.6|1925.8|1919.8|1923.6|1917.6|29
1588061100000|2020-04-28 08:05:00|1925.4|1919.4|1921.5|1915.5|1925.4|1919.4|1921.5|1915.5|54
1588061400000|2020-04-28 08:10:00|1921.8|1915.8|1924.1|1918.1|1924.5|1918.5|1920.8|1914.8|29
1588061700000|2020-04-28 08:15:00|1922.8|1916.8|1924.4|1918.4|1925.3|1919.3|1922.8|1916.8|14
1588062000000|2020-04-28 08:20:00|1924.3|1918.3|1924.8|1918.8|1924.8|1918.8|1923.8|1917.8|36
1588062300000|2020-04-28 08:25:00|1925.3|1919.3|1924.8|1918.8|1925.4|1919.4|1924.8|1918.8|20
1588062600000|2020-04-28 08:30:00|1924.5|1918.5|1922.3|1916.3|1924.5|1918.5|1922.1|1916.1|18
1588062900000|2020-04-28 08:35:00|1922.5|1916.5|1921.3|1915.3|1923.5|1917.5|1921.3|1915.3|23
1588063200000|2020-04-28 08:40:00|1921.4|1915.4|1924.4|1918.4|1924.4|1918.4|1920.3|1914.3|33
1588063500000|2020-04-28 08:45:00|1924.5|1918.5|1926|1920|1926.1|1920.1|1924.5|1918.5|21
1588063800000|2020-04-28 08:50:00|1925.8|1919.8|1926.9|1920.9|1926.9|1920.9|1925.8|1919.8|15
1588064100000|2020-04-28 08:55:00|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1926.6|1920.6|10
1588064400000|2020-04-28 09:00:00|1926.8|1920.8|1929.1|1923.1|1929.1|1923.1|1925.9|1919.9|13
1588064700000|2020-04-28 09:05:00|1929.4|1923.4|1929.1|1923.1|1929.6|1923.6|1928.1|1922.1|32
1588065000000|2020-04-28 09:10:00|1929.4|1923.4|1929|1923|1929.6|1923.6|1928.6|1922.6|21
1588065300000|2020-04-28 09:15:00|1929.1|1923.1|1929.6|1923.6|1930.6|1924.6|1929|1923|31
1588065600000|2020-04-28 09:20:00|1929.4|1923.4|1929.9|1923.9|1930.9|1924.9|1929.1|1923.1|30
1588065900000|2020-04-28 09:25:00|1930.1|1924.1|1929.6|1923.6|1930.8|1924.8|1929.6|1923.6|35
1588066200000|2020-04-28 09:30:00|1929.5|1923.5|1929.4|1923.4|1929.6|1923.6|1929|1923|18
1588066500000|2020-04-28 09:35:00|1929.6|1923.6|1930.6|1924.6|1930.6|1924.6|1929.6|1923.6|22
1588066800000|2020-04-28 09:40:00|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1929|1923|16
1588067100000|2020-04-28 09:45:00|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|5
1588067400000|2020-04-28 09:50:00|1929.9|1923.9|1929.6|1923.6|1930.1|1924.1|1929.4|1923.4|12
1588067700000|2020-04-28 09:55:00|1928.8|1922.8|1930.8|1924.8|1931|1925|1928.6|1922.6|30
1588068000000|2020-04-28 10:00:00|1931|1925|1930.3|1924.3|1931.5|1925.5|1930.1|1924.1|19
1588068300000|2020-04-28 10:05:00|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1929.9|1923.9|13
1588068600000|2020-04-28 10:10:00|1929.9|1923.9|1929.3|1923.3|1930|1924|1929|1923|20
1588068900000|2020-04-28 10:15:00|1929.1|1923.1|1929.3|1923.3|1929.8|1923.8|1929.1|1923.1|8
1588069200000|2020-04-28 10:20:00|1929.1|1923.1|1927.5|1921.5|1929.4|1923.4|1926.9|1920.9|15
1588069500000|2020-04-28 10:25:00|1927.6|1921.6|1925.6|1919.6|1927.6|1921.6|1922.1|1916.1|38
1588069800000|2020-04-28 10:30:00|1925.9|1919.9|1924.4|1918.4|1925.9|1919.9|1924.1|1918.1|20
1588070100000|2020-04-28 10:35:00|1924.5|1918.5|1924.8|1918.8|1925.6|1919.6|1924.5|1918.5|12
1588070400000|2020-04-28 10:40:00|1925|1919|1923.3|1917.3|1926.5|1920.5|1923.3|1917.3|27
1588070700000|2020-04-28 10:45:00|1923.6|1917.6|1924.4|1918.4|1925.1|1919.1|1923.6|1917.6|18
1588071000000|2020-04-28 10:50:00|1924.6|1918.6|1922.8|1916.8|1924.6|1918.6|1921.3|1915.3|20
1588071300000|2020-04-28 10:55:00|1923|1917|1921.5|1915.5|1923|1917|1920.8|1914.8|13
1588071600000|2020-04-28 11:00:00|1921.8|1915.8|1920.4|1914.4|1922.9|1916.9|1919.3|1913.3|21
1588071900000|2020-04-28 11:05:00|1920.6|1914.6|1922.6|1916.6|1923.1|1917.1|1920.6|1914.6|16
1588072200000|2020-04-28 11:10:00|1922.4|1916.4|1921.6|1915.6|1922.4|1916.4|1921.1|1915.1|8
1588072500000|2020-04-28 11:15:00|1922|1916|1923.6|1917.6|1923.6|1917.6|1922|1916|16
1588072800000|2020-04-28 11:20:00|1923|1917|1920.6|1914.6|1923.1|1917.1|1920.6|1914.6|14
1588073100000|2020-04-28 11:25:00|1920.4|1914.4|1921.3|1915.3|1921.8|1915.8|1920.4|1914.4|16
1588073400000|2020-04-28 11:30:00|1921.6|1915.6|1922.4|1916.4|1924.1|1918.1|1921.5|1915.5|36
1588073700000|2020-04-28 11:35:00|1922.6|1916.6|1922.8|1916.8|1925.1|1919.1|1922.6|1916.6|33
1588074000000|2020-04-28 11:40:00|1923|1917|1923.3|1917.3|1924.4|1918.4|1922.8|1916.8|40
1588074300000|2020-04-28 11:45:00|1923.5|1917.5|1922.3|1916.3|1925.5|1919.5|1922.3|1916.3|48
1588074600000|2020-04-28 11:50:00|1922.8|1916.8|1926.1|1920.1|1930.4|1924.4|1921.5|1915.5|107
1588074900000|2020-04-28 11:55:00|1926.4|1920.4|1928.4|1922.4|1929.6|1923.6|1926.4|1920.4|33
1588075200000|2020-04-28 12:00:00|1928.6|1922.6|1928.1|1922.1|1928.9|1922.9|1927.9|1921.9|12
1588075500000|2020-04-28 12:05:00|1927.9|1921.9|1929.3|1923.3|1929.9|1923.9|1925.8|1919.8|35
1588075800000|2020-04-28 12:10:00|1929.6|1923.6|1929.4|1923.4|1930.5|1924.5|1929.4|1923.4|15
1588076100000|2020-04-28 12:15:00|1929.6|1923.6|1929.8|1923.8|1930.1|1924.1|1928.5|1922.5|14
1588076400000|2020-04-28 12:20:00|1929.9|1923.9|1930.5|1924.5|1930.6|1924.6|1929.9|1923.9|14
1588076700000|2020-04-28 12:25:00|1930.6|1924.6|1934.5|1928.5|1935.9|1929.9|1930.6|1924.6|39
1588077000000|2020-04-28 12:30:00|1935|1929|1935.3|1929.3|1936|1930|1934.5|1928.5|34
1588077300000|2020-04-28 12:35:00|1935.4|1929.4|1935.4|1929.4|1936.1|1930.1|1934.3|1928.3|18
1588077600000|2020-04-28 12:40:00|1935.5|1929.5|1937.5|1931.5|1937.9|1931.9|1935.3|1929.3|27
1588077900000|2020-04-28 12:45:00|1937.6|1931.6|1940.5|1934.5|1941.1|1935.1|1937.5|1931.5|54
1588078200000|2020-04-28 12:50:00|1940.3|1934.3|1940.6|1934.6|1942.3|1936.3|1940|1934|49
1588078500000|2020-04-28 12:55:00|1940.9|1934.9|1942|1936|1942.3|1936.3|1940.6|1934.6|36
1588078800000|2020-04-28 13:00:00|1941.8|1935.8|1941.9|1935.9|1943.9|1937.9|1941.8|1935.8|43
1588079100000|2020-04-28 13:05:00|1941.6|1935.6|1942.3|1936.3|1943.8|1937.8|1940.3|1934.3|50
1588079400000|2020-04-28 13:10:00|1942.5|1936.5|1943.8|1937.8|1943.8|1937.8|1942.3|1936.3|16
1588079700000|2020-04-28 13:15:00|1943.5|1937.5|1940.8|1934.8|1943.8|1937.8|1940|1934|34
1588080000000|2020-04-28 13:20:00|1941|1935|1939.8|1933.8|1941.8|1935.8|1939.8|1933.8|20
1588080300000|2020-04-28 13:25:00|1939.5|1933.5|1940|1934|1940.3|1934.3|1939.3|1933.3|12
1588080600000|2020-04-28 13:30:00|1939.8|1933.8|1937.3|1931.3|1941|1935|1937.3|1931.3|23
1588080900000|2020-04-28 13:35:00|1938|1932|1936.8|1930.8|1940.5|1934.5|1936.8|1930.8|23
1588081200000|2020-04-28 13:40:00|1936|1930|1935.5|1929.5|1937|1931|1935.3|1929.3|13
1588081500000|2020-04-28 13:45:00|1935.3|1929.3|1936|1930|1936|1930|1933.5|1927.5|17
1588081800000|2020-04-28 13:50:00|1936.3|1930.3|1936|1930|1936.5|1930.5|1936|1930|6
1588082100000|2020-04-28 13:55:00|1935.8|1929.8|1931.8|1925.8|1935.8|1929.8|1931.8|1925.8|20
1588082400000|2020-04-28 14:00:00|1932|1926|1932.8|1926.8|1932.8|1926.8|1931.5|1925.5|10
1588082700000|2020-04-28 14:05:00|1932.5|1926.5|1933.3|1927.3|1933.5|1927.5|1932.5|1926.5|12
1588083000000|2020-04-28 14:10:00|1933.5|1927.5|1934|1928|1934.3|1928.3|1933.3|1927.3|6
1588083300000|2020-04-28 14:15:00|1932.8|1926.8|1931.3|1925.3|1932.8|1926.8|1930.6|1924.6|9
1588083600000|2020-04-28 14:20:00|1931.1|1925.1|1932|1926|1932.5|1926.5|1930.4|1924.4|31
1588083900000|2020-04-28 14:25:00|1932.3|1926.3|1936|1930|1936.5|1930.5|1931.8|1925.8|33
1588084200000|2020-04-28 14:30:00|1936.5|1930.5|1935|1929|1936.5|1930.5|1935|1929|32
1588084500000|2020-04-28 14:35:00|1934|1928|1934.8|1928.8|1936.6|1930.6|1933.5|1927.5|41
1588084800000|2020-04-28 14:40:00|1935.3|1929.3|1936.8|1930.8|1937|1931|1934.8|1928.8|41
1588085100000|2020-04-28 14:45:00|1936.4|1930.4|1938.9|1932.9|1939.5|1933.5|1936.4|1930.4|47
1588085400000|2020-04-28 14:50:00|1939.1|1933.1|1940.6|1934.6|1943.3|1937.3|1938.9|1932.9|71
1588085700000|2020-04-28 14:55:00|1940.8|1934.8|1932.3|1926.3|1940.8|1934.8|1931.1|1925.1|231
1588086000000|2020-04-28 15:00:00|1933|1927|1933|1927|1934.5|1928.5|1931.6|1925.6|41
1588086300000|2020-04-28 15:05:00|1933.6|1927.6|1934.5|1928.5|1937|1931|1933.6|1927.6|51
1588086600000|2020-04-28 15:10:00|1934.8|1928.8|1936.1|1930.1|1936.1|1930.1|1934.8|1928.8|9
1588086900000|2020-04-28 15:15:00|1936|1930|1934.3|1928.3|1936|1930|1933.3|1927.3|17
1588087200000|2020-04-28 15:20:00|1934.5|1928.5|1935.8|1929.8|1936.3|1930.3|1933.3|1927.3|22
1588087500000|2020-04-28 15:25:00|1936.8|1930.8|1936.8|1930.8|1937.8|1931.8|1935.5|1929.5|19
1588087800000|2020-04-28 15:30:00|1936.5|1930.5|1935|1929|1936.8|1930.8|1934.8|1928.8|8
1588088100000|2020-04-28 15:35:00|1934.8|1928.8|1936.8|1930.8|1936.8|1930.8|1934.8|1928.8|12
1588088400000|2020-04-28 15:40:00|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1934.3|1928.3|15
1588088700000|2020-04-28 15:45:00|1936.8|1930.8|1936.5|1930.5|1937.3|1931.3|1936.5|1930.5|13
1588089000000|2020-04-28 15:50:00|1936.3|1930.3|1935.3|1929.3|1936.3|1930.3|1934.5|1928.5|9
1588089300000|2020-04-28 15:55:00|1935.4|1929.4|1935.3|1929.3|1935.6|1929.6|1935.3|1929.3|5
1588089600000|2020-04-28 16:00:00|1935|1929|1937|1931|1937|1931|1934.8|1928.8|10
1588089900000|2020-04-28 16:05:00|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.3|1930.3|9
1588090200000|2020-04-28 16:10:00|1936.5|1930.5|1938|1932|1938|1932|1936.5|1930.5|9
1588090500000|2020-04-28 16:15:00|1937|1931|1936.5|1930.5|1937.3|1931.3|1936.5|1930.5|9
1588090800000|2020-04-28 16:20:00|1936.3|1930.3|1936.8|1930.8|1936.8|1930.8|1936.3|1930.3|4
1588091100000|2020-04-28 16:25:00|1936.5|1930.5|1936.5|1930.5|1936.8|1930.8|1936.5|1930.5|7
1588091400000|2020-04-28 16:30:00|1936.8|1930.8|1934.5|1928.5|1936.8|1930.8|1934.5|1928.5|6
1588091700000|2020-04-28 16:35:00|1934.9|1928.9|1936.3|1930.3|1936.5|1930.5|1934.9|1928.9|7
1588092000000|2020-04-28 16:40:00|1936|1930|1936.5|1930.5|1936.5|1930.5|1935.8|1929.8|5
1588092300000|2020-04-28 16:45:00|1936.3|1930.3|1936.5|1930.5|1936.5|1930.5|1936.3|1930.3|2
1588092600000|2020-04-28 16:50:00|1936|1930|1935|1929|1936|1930|1935|1929|5
1588092900000|2020-04-28 16:55:00|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1588118400000|2020-04-29 00:00:00|1937.3|1931.3|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|5
1588118700000|2020-04-29 00:05:00|1937.8|1931.8|1937.3|1931.3|1938.4|1932.4|1937.3|1931.3|7
1588119300000|2020-04-29 00:15:00|1937.5|1931.5|1938|1932|1938|1932|1937.5|1931.5|2
1588119900000|2020-04-29 00:25:00|1938.6|1932.6|1939.3|1933.3|1940.1|1934.1|1938|1932|16
1588120200000|2020-04-29 00:30:00|1939.5|1933.5|1939.8|1933.8|1939.9|1933.9|1939.5|1933.5|3
1588120500000|2020-04-29 00:35:00|1940.1|1934.1|1939.9|1933.9|1940.4|1934.4|1939.9|1933.9|3
1588120800000|2020-04-29 00:40:00|1939.6|1933.6|1938.6|1932.6|1939.6|1933.6|1938.6|1932.6|4
1588121100000|2020-04-29 00:45:00|1938.9|1932.9|1940.1|1934.1|1940.5|1934.5|1938.9|1932.9|7
1588121400000|2020-04-29 00:50:00|1939.4|1933.4|1940|1934|1940|1934|1939.3|1933.3|5
1588121700000|2020-04-29 00:55:00|1940.3|1934.3|1940.4|1934.4|1940.4|1934.4|1937.6|1931.6|14
1588122000000|2020-04-29 01:00:00|1940.5|1934.5|1941.5|1935.5|1945.5|1939.5|1938.6|1932.6|113
1588122300000|2020-04-29 01:05:00|1941.6|1935.6|1946.6|1940.6|1946.6|1940.6|1941.6|1935.6|76
1588122600000|2020-04-29 01:10:00|1946.8|1940.8|1950|1944|1950.4|1944.4|1946.8|1940.8|41
1588122900000|2020-04-29 01:15:00|1950.3|1944.3|1947.5|1941.5|1950.8|1944.8|1947.5|1941.5|21
1588123200000|2020-04-29 01:20:00|1947.8|1941.8|1948.6|1942.6|1949.4|1943.4|1946.5|1940.5|28
1588123500000|2020-04-29 01:25:00|1949|1943|1948|1942|1949|1943|1947|1941|21
1588123800000|2020-04-29 01:30:00|1948.3|1942.3|1948|1942|1949|1943|1948|1942|20
1588124100000|2020-04-29 01:35:00|1947.9|1941.9|1949.3|1943.3|1950.6|1944.6|1947.1|1941.1|50
1588124400000|2020-04-29 01:40:00|1948.9|1942.9|1949.6|1943.6|1949.6|1943.6|1948.6|1942.6|12
1588124700000|2020-04-29 01:45:00|1949.9|1943.9|1948.9|1942.9|1950.1|1944.1|1948.6|1942.6|12
1588125000000|2020-04-29 01:50:00|1949.3|1943.3|1949.1|1943.1|1949.6|1943.6|1948.5|1942.5|9
1588125300000|2020-04-29 01:55:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948|1942|12
1588125600000|2020-04-29 02:00:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1946.9|1940.9|22
1588125900000|2020-04-29 02:05:00|1948.1|1942.1|1948.3|1942.3|1948.8|1942.8|1947.6|1941.6|10
1588126200000|2020-04-29 02:10:00|1948|1942|1946.5|1940.5|1948.1|1942.1|1946.5|1940.5|8
1588126500000|2020-04-29 02:15:00|1946.3|1940.3|1946.4|1940.4|1946.4|1940.4|1946.1|1940.1|3
1588127100000|2020-04-29 02:25:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1588127400000|2020-04-29 02:30:00|1946.4|1940.4|1945.9|1939.9|1946.4|1940.4|1945.9|1939.9|3
1588127700000|2020-04-29 02:35:00|1944.6|1938.6|1942.6|1936.6|1945.4|1939.4|1941.4|1935.4|27
1588128000000|2020-04-29 02:40:00|1942.9|1936.9|1943.4|1937.4|1944.4|1938.4|1942.9|1936.9|15
1588128300000|2020-04-29 02:45:00|1943.1|1937.1|1941.1|1935.1|1943.1|1937.1|1941.1|1935.1|25
1588128600000|2020-04-29 02:50:00|1940.9|1934.9|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|32
1588128900000|2020-04-29 02:55:00|1942.1|1936.1|1944.4|1938.4|1944.4|1938.4|1942.1|1936.1|8
1588129200000|2020-04-29 03:00:00|1944|1938|1942.6|1936.6|1944.1|1938.1|1942.6|1936.6|23
1588129500000|2020-04-29 03:05:00|1942.5|1936.5|1941.3|1935.3|1942.6|1936.6|1940.6|1934.6|27
1588129800000|2020-04-29 03:10:00|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1940.9|1934.9|12
1588130100000|2020-04-29 03:15:00|1941.8|1935.8|1942.9|1936.9|1943.1|1937.1|1941.8|1935.8|20
1588130400000|2020-04-29 03:20:00|1942.8|1936.8|1943.6|1937.6|1944.4|1938.4|1942.8|1936.8|11
1588130700000|2020-04-29 03:25:00|1943.3|1937.3|1943.6|1937.6|1943.6|1937.6|1943|1937|9
1588131000000|2020-04-29 03:30:00|1943.9|1937.9|1943.4|1937.4|1943.9|1937.9|1943.4|1937.4|3
1588132200000|2020-04-29 03:50:00|1943.6|1937.6|1944.1|1938.1|1944.1|1938.1|1943.6|1937.6|3
1588132500000|2020-04-29 03:55:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1944.4|1938.4|3
1588133100000|2020-04-29 04:05:00|1945.3|1939.3|1945|1939|1945.3|1939.3|1945|1939|3
1588134000000|2020-04-29 04:20:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1588134300000|2020-04-29 04:25:00|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1588134600000|2020-04-29 04:30:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1588134900000|2020-04-29 04:35:00|1945|1939|1944.9|1938.9|1945|1939|1944.8|1938.8|3
1588135500000|2020-04-29 04:45:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|5
1588135800000|2020-04-29 04:50:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1588136400000|2020-04-29 05:00:00|1946.5|1940.5|1946.3|1940.3|1947.3|1941.3|1946.3|1940.3|8
1588136700000|2020-04-29 05:05:00|1945.8|1939.8|1946.4|1940.4|1946.4|1940.4|1944.9|1938.9|6
1588137000000|2020-04-29 05:10:00|1946.5|1940.5|1946.6|1940.6|1946.6|1940.6|1946.5|1940.5|4
1588137300000|2020-04-29 05:15:00|1946.5|1940.5|1946.5|1940.5|1946.6|1940.6|1946.3|1940.3|4
1588137600000|2020-04-29 05:20:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.5|1940.5|6
1588137900000|2020-04-29 05:25:00|1946.6|1940.6|1945.6|1939.6|1946.6|1940.6|1945.6|1939.6|3
1588138200000|2020-04-29 05:30:00|1945.9|1939.9|1942.4|1936.4|1945.9|1939.9|1941.6|1935.6|51
1588138500000|2020-04-29 05:35:00|1942.6|1936.6|1944.1|1938.1|1947|1941|1942.6|1936.6|46
1588138800000|2020-04-29 05:40:00|1944.4|1938.4|1945.4|1939.4|1945.6|1939.6|1944.4|1938.4|9
1588139100000|2020-04-29 05:45:00|1945.1|1939.1|1946.6|1940.6|1947.1|1941.1|1945.1|1939.1|30
1588139400000|2020-04-29 05:50:00|1946.9|1940.9|1946.1|1940.1|1946.9|1940.9|1945.4|1939.4|25
1588139700000|2020-04-29 05:55:00|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1945.1|1939.1|13
1588140000000|2020-04-29 06:00:00|1946.4|1940.4|1946.9|1940.9|1947.1|1941.1|1945.4|1939.4|17
1588140300000|2020-04-29 06:05:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|14
1588140600000|2020-04-29 06:10:00|1947.5|1941.5|1947.1|1941.1|1947.5|1941.5|1945.9|1939.9|21
1588140900000|2020-04-29 06:15:00|1947.4|1941.4|1946.4|1940.4|1947.4|1941.4|1945.6|1939.6|18
1588141200000|2020-04-29 06:20:00|1946.6|1940.6|1946.1|1940.1|1946.6|1940.6|1945.1|1939.1|26
1588141500000|2020-04-29 06:25:00|1946.4|1940.4|1945.9|1939.9|1947.3|1941.3|1945.4|1939.4|24
1588141800000|2020-04-29 06:30:00|1945.6|1939.6|1949.4|1943.4|1949.6|1943.6|1945.4|1939.4|44
1588142100000|2020-04-29 06:35:00|1949.6|1943.6|1948.4|1942.4|1949.6|1943.6|1948.4|1942.4|14
1588142400000|2020-04-29 06:40:00|1948.6|1942.6|1948.3|1942.3|1950|1944|1948.3|1942.3|25
1588142700000|2020-04-29 06:45:00|1948.5|1942.5|1946.4|1940.4|1949.8|1943.8|1946.4|1940.4|39
1588143000000|2020-04-29 06:50:00|1946.3|1940.3|1948.9|1942.9|1949.8|1943.8|1945.5|1939.5|62
1588143300000|2020-04-29 06:55:00|1948.8|1942.8|1947.8|1941.8|1949|1943|1942.3|1936.3|93
1588143600000|2020-04-29 07:00:00|1947.5|1941.5|1949.9|1943.9|1950.1|1944.1|1947|1941|33
1588143900000|2020-04-29 07:05:00|1950.1|1944.1|1950.5|1944.5|1951|1945|1950|1944|18
1588144200000|2020-04-29 07:10:00|1950.8|1944.8|1948.3|1942.3|1951.5|1945.5|1948.3|1942.3|33
1588144500000|2020-04-29 07:15:00|1948|1942|1947|1941|1948|1942|1944.5|1938.5|46
1588144800000|2020-04-29 07:20:00|1946.5|1940.5|1947|1941|1947.3|1941.3|1945|1939|32
1588145100000|2020-04-29 07:25:00|1947.3|1941.3|1948.3|1942.3|1948.3|1942.3|1946.3|1940.3|24
1588145400000|2020-04-29 07:30:00|1948|1942|1949|1943|1949|1943|1946.8|1940.8|34
1588145700000|2020-04-29 07:35:00|1949.3|1943.3|1947.5|1941.5|1950.6|1944.6|1947.5|1941.5|15
1588146000000|2020-04-29 07:40:00|1948|1942|1947.8|1941.8|1948|1942|1947.5|1941.5|3
1588146300000|2020-04-29 07:45:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|10
1588146600000|2020-04-29 07:50:00|1948|1942|1948.9|1942.9|1949|1943|1948|1942|7
1588146900000|2020-04-29 07:55:00|1948.8|1942.8|1950.5|1944.5|1950.5|1944.5|1948.8|1942.8|4
1588147200000|2020-04-29 08:00:00|1950.3|1944.3|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|7
1588147500000|2020-04-29 08:05:00|1950|1944|1948.8|1942.8|1950.5|1944.5|1948.8|1942.8|10
1588147800000|2020-04-29 08:10:00|1948.5|1942.5|1949|1943|1949.8|1943.8|1948|1942|16
1588148100000|2020-04-29 08:15:00|1949.3|1943.3|1949.8|1943.8|1950.8|1944.8|1949.3|1943.3|19
1588148400000|2020-04-29 08:20:00|1950|1944|1950.6|1944.6|1950.8|1944.8|1950|1944|4
1588148700000|2020-04-29 08:25:00|1950.4|1944.4|1949.5|1943.5|1950.4|1944.4|1949.5|1943.5|4
1588149000000|2020-04-29 08:30:00|1949.8|1943.8|1947.5|1941.5|1949.8|1943.8|1947.5|1941.5|20
1588149300000|2020-04-29 08:35:00|1947.3|1941.3|1949.3|1943.3|1949.3|1943.3|1947.3|1941.3|13
1588149600000|2020-04-29 08:40:00|1949|1943|1949.3|1943.3|1949.8|1943.8|1949|1943|8
1588149900000|2020-04-29 08:45:00|1949.5|1943.5|1950.4|1944.4|1950.8|1944.8|1949|1943|14
1588150200000|2020-04-29 08:50:00|1950.3|1944.3|1949.3|1943.3|1951|1945|1949|1943|16
1588150500000|2020-04-29 08:55:00|1949.5|1943.5|1945.5|1939.5|1949.5|1943.5|1944.8|1938.8|24
1588150800000|2020-04-29 09:00:00|1945.8|1939.8|1945|1939|1945.8|1939.8|1941.3|1935.3|36
1588151100000|2020-04-29 09:05:00|1945.3|1939.3|1944.3|1938.3|1945.9|1939.9|1943.5|1937.5|21
1588151400000|2020-04-29 09:10:00|1944|1938|1945|1939|1945.5|1939.5|1942.5|1936.5|23
1588151700000|2020-04-29 09:15:00|1943.6|1937.6|1945.3|1939.3|1945.5|1939.5|1942.8|1936.8|17
1588152000000|2020-04-29 09:20:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|19
1588152300000|2020-04-29 09:25:00|1945.5|1939.5|1945.8|1939.8|1945.8|1939.8|1944.8|1938.8|14
1588152600000|2020-04-29 09:30:00|1946|1940|1945.8|1939.8|1946.3|1940.3|1944.8|1938.8|17
1588152900000|2020-04-29 09:35:00|1945.5|1939.5|1947.5|1941.5|1947.8|1941.8|1945.5|1939.5|17
1588153200000|2020-04-29 09:40:00|1947.3|1941.3|1946.5|1940.5|1947.8|1941.8|1946.5|1940.5|17
1588153500000|2020-04-29 09:45:00|1946.8|1940.8|1945.8|1939.8|1946.8|1940.8|1945.5|1939.5|18
1588153800000|2020-04-29 09:50:00|1945.5|1939.5|1946.8|1940.8|1946.8|1940.8|1945.5|1939.5|10
1588154100000|2020-04-29 09:55:00|1945.4|1939.4|1944.1|1938.1|1945.4|1939.4|1943.8|1937.8|11
1588154400000|2020-04-29 10:00:00|1944|1938|1940.5|1934.5|1944.3|1938.3|1940|1934|25
1588154700000|2020-04-29 10:05:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1939.5|1933.5|14
1588155000000|2020-04-29 10:10:00|1941.3|1935.3|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|3
1588155300000|2020-04-29 10:15:00|1942|1936|1940.5|1934.5|1942.5|1936.5|1940.5|1934.5|18
1588155600000|2020-04-29 10:20:00|1941|1935|1941.8|1935.8|1942|1936|1941|1935|8
1588155900000|2020-04-29 10:25:00|1942|1936|1942.8|1936.8|1943.5|1937.5|1942|1936|9
1588156200000|2020-04-29 10:30:00|1942.5|1936.5|1939.5|1933.5|1942.5|1936.5|1939.5|1933.5|21
1588156500000|2020-04-29 10:35:00|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940|1934|9
1588156800000|2020-04-29 10:40:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1588157100000|2020-04-29 10:45:00|1940|1934|1941|1935|1941|1935|1939.5|1933.5|8
1588157400000|2020-04-29 10:50:00|1940.8|1934.8|1941|1935|1941.3|1935.3|1940.5|1934.5|10
1588157700000|2020-04-29 10:55:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.3|1934.3|5
1588158000000|2020-04-29 11:00:00|1941.5|1935.5|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|14
1588158300000|2020-04-29 11:05:00|1943.3|1937.3|1941.8|1935.8|1943.3|1937.3|1941.8|1935.8|9
1588158600000|2020-04-29 11:10:00|1942.1|1936.1|1942.8|1936.8|1943.3|1937.3|1942.1|1936.1|14
1588158900000|2020-04-29 11:15:00|1943|1937|1942.8|1936.8|1943.3|1937.3|1941.5|1935.5|10
1588159200000|2020-04-29 11:20:00|1943.1|1937.1|1943.5|1937.5|1943.5|1937.5|1943|1937|9
1588159500000|2020-04-29 11:25:00|1943|1937|1943|1937|1943|1937|1942.6|1936.6|7
1588159800000|2020-04-29 11:30:00|1943.3|1937.3|1945|1939|1946.8|1940.8|1943.3|1937.3|39
1588160100000|2020-04-29 11:35:00|1945.3|1939.3|1948|1942|1948.5|1942.5|1945.3|1939.3|16
1588160400000|2020-04-29 11:40:00|1947.3|1941.3|1945.8|1939.8|1948.5|1942.5|1945.5|1939.5|19
1588160700000|2020-04-29 11:45:00|1945.5|1939.5|1945.8|1939.8|1946.5|1940.5|1944.5|1938.5|20
1588161000000|2020-04-29 11:50:00|1946.3|1940.3|1942|1936|1946.3|1940.3|1940.3|1934.3|69
1588161300000|2020-04-29 11:55:00|1942.3|1936.3|1944|1938|1945.3|1939.3|1941.5|1935.5|46
1588161600000|2020-04-29 12:00:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943|1937|15
1588161900000|2020-04-29 12:05:00|1943.8|1937.8|1946.3|1940.3|1947.3|1941.3|1943.8|1937.8|28
1588162200000|2020-04-29 12:10:00|1946|1940|1947|1941|1947.3|1941.3|1944|1938|35
1588162500000|2020-04-29 12:15:00|1947.5|1941.5|1948.5|1942.5|1948.8|1942.8|1945.8|1939.8|40
1588162800000|2020-04-29 12:20:00|1948.8|1942.8|1948.3|1942.3|1950.3|1944.3|1948|1942|36
1588163100000|2020-04-29 12:25:00|1948.5|1942.5|1949|1943|1949.3|1943.3|1947.3|1941.3|23
1588163400000|2020-04-29 12:30:00|1949.5|1943.5|1950|1944|1950.5|1944.5|1949|1943|36
1588163700000|2020-04-29 12:35:00|1950.3|1944.3|1951.8|1945.8|1951.8|1945.8|1950|1944|20
1588164000000|2020-04-29 12:40:00|1952|1946|1951.6|1945.6|1952|1946|1951.3|1945.3|9
1588164300000|2020-04-29 12:45:00|1952.3|1946.3|1950.3|1944.3|1952.3|1946.3|1949|1943|24
1588164600000|2020-04-29 12:50:00|1950|1944|1949.6|1943.6|1950|1944|1949.3|1943.3|7
1588164900000|2020-04-29 12:55:00|1950|1944|1950.3|1944.3|1950.8|1944.8|1949.3|1943.3|38
1588165200000|2020-04-29 13:00:00|1950|1944|1950|1944|1950.6|1944.6|1949.9|1943.9|25
1588165500000|2020-04-29 13:05:00|1949.9|1943.9|1950.4|1944.4|1950.4|1944.4|1949.6|1943.6|9
1588165800000|2020-04-29 13:10:00|1950.1|1944.1|1950.4|1944.4|1950.6|1944.6|1949.9|1943.9|16
1588166100000|2020-04-29 13:15:00|1950.1|1944.1|1950.6|1944.6|1950.9|1944.9|1949.9|1943.9|16
1588166400000|2020-04-29 13:20:00|1950.9|1944.9|1951.5|1945.5|1951.5|1945.5|1950.9|1944.9|4
1588166700000|2020-04-29 13:25:00|1951.3|1945.3|1950.6|1944.6|1951.5|1945.5|1950|1944|14
1588167000000|2020-04-29 13:30:00|1950.4|1944.4|1951.5|1945.5|1951.5|1945.5|1949|1943|19
1588167300000|2020-04-29 13:35:00|1951.4|1945.4|1951.1|1945.1|1951.4|1945.4|1950.3|1944.3|20
1588167600000|2020-04-29 13:40:00|1951.4|1945.4|1949.9|1943.9|1951.6|1945.6|1949.9|1943.9|16
1588167900000|2020-04-29 13:45:00|1950.1|1944.1|1951.6|1945.6|1951.6|1945.6|1950.1|1944.1|10
1588168200000|2020-04-29 13:50:00|1950.9|1944.9|1949.9|1943.9|1951.5|1945.5|1949.9|1943.9|18
1588168500000|2020-04-29 13:55:00|1950.1|1944.1|1950.9|1944.9|1950.9|1944.9|1949.3|1943.3|19
1588168800000|2020-04-29 14:00:00|1951.1|1945.1|1949.6|1943.6|1951.6|1945.6|1949.5|1943.5|16
1588169100000|2020-04-29 14:05:00|1949.4|1943.4|1947.3|1941.3|1950|1944|1946.6|1940.6|44
1588169400000|2020-04-29 14:10:00|1947.4|1941.4|1947.5|1941.5|1948.1|1942.1|1947|1941|19
1588169700000|2020-04-29 14:15:00|1947.6|1941.6|1947.8|1941.8|1948.1|1942.1|1946.9|1940.9|15
1588170000000|2020-04-29 14:20:00|1947.5|1941.5|1945.8|1939.8|1948.4|1942.4|1945.6|1939.6|13
1588170300000|2020-04-29 14:25:00|1946|1940|1945.6|1939.6|1946|1940|1945.1|1939.1|6
1588170600000|2020-04-29 14:30:00|1945.4|1939.4|1945.9|1939.9|1946.4|1940.4|1945.1|1939.1|12
1588170900000|2020-04-29 14:35:00|1946.1|1940.1|1949.8|1943.8|1950|1944|1945.6|1939.6|29
1588171200000|2020-04-29 14:40:00|1949.5|1943.5|1952|1946|1952|1946|1948.5|1942.5|22
1588171500000|2020-04-29 14:45:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1951.3|1945.3|33
1588171800000|2020-04-29 14:50:00|1951.8|1945.8|1951.5|1945.5|1951.9|1945.9|1951.3|1945.3|25
1588172100000|2020-04-29 14:55:00|1951.8|1945.8|1950.8|1944.8|1951.8|1945.8|1946.8|1940.8|80
1588172400000|2020-04-29 15:00:00|1951|1945|1950.4|1944.4|1951.5|1945.5|1948.6|1942.6|35
1588172700000|2020-04-29 15:05:00|1950|1944|1950|1944|1950.3|1944.3|1949.5|1943.5|15
1588173000000|2020-04-29 15:10:00|1950.3|1944.3|1950.1|1944.1|1950.8|1944.8|1949.6|1943.6|11
1588173300000|2020-04-29 15:15:00|1949.9|1943.9|1950|1944|1950|1944|1949.3|1943.3|9
1588173600000|2020-04-29 15:20:00|1949.8|1943.8|1950.4|1944.4|1951.3|1945.3|1949.8|1943.8|12
1588173900000|2020-04-29 15:25:00|1950.5|1944.5|1949.9|1943.9|1950.5|1944.5|1949.9|1943.9|8
1588174200000|2020-04-29 15:30:00|1950|1944|1949.6|1943.6|1950|1944|1949.6|1943.6|5
1588174500000|2020-04-29 15:35:00|1949|1943|1949.6|1943.6|1949.6|1943.6|1949|1943|3
1588174800000|2020-04-29 15:40:00|1949.9|1943.9|1949.6|1943.6|1949.9|1943.9|1949.4|1943.4|5
1588175100000|2020-04-29 15:45:00|1949.8|1943.8|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|7
1588175400000|2020-04-29 15:50:00|1949.5|1943.5|1951.5|1945.5|1951.8|1945.8|1949.5|1943.5|8
1588175700000|2020-04-29 15:55:00|1951.8|1945.8|1950|1944|1951.8|1945.8|1950|1944|7
1588176000000|2020-04-29 16:00:00|1950.3|1944.3|1949.3|1943.3|1950.8|1944.8|1949.3|1943.3|6
1588176300000|2020-04-29 16:05:00|1948.5|1942.5|1948.4|1942.4|1948.5|1942.5|1948.4|1942.4|2
1588176900000|2020-04-29 16:15:00|1948.1|1942.1|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|4
1588177500000|2020-04-29 16:25:00|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1588177800000|2020-04-29 16:30:00|1948|1942|1947.9|1941.9|1948|1942|1947.9|1941.9|2
1588178100000|2020-04-29 16:35:00|1947.8|1941.8|1947.5|1941.5|1947.8|1941.8|1947.3|1941.3|6
1588178400000|2020-04-29 16:40:00|1947.8|1941.8|1948|1942|1948|1942|1947.8|1941.8|2
1588178700000|2020-04-29 16:45:00|1948.3|1942.3|1949.3|1943.3|1949.3|1943.3|1948.3|1942.3|2
1588179000000|2020-04-29 16:50:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.3|1943.3|3
1588179300000|2020-04-29 16:55:00|1948.8|1942.8|1949|1943|1949.5|1943.5|1947.9|1941.9|11
1588204800000|2020-04-30 00:00:00|1949.4|1943.4|1950.1|1944.1|1950.1|1944.1|1949.4|1943.4|5
1588205100000|2020-04-30 00:05:00|1950.3|1944.3|1949.6|1943.6|1950.3|1944.3|1949.6|1943.6|4
1588205400000|2020-04-30 00:10:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|4
1588205700000|2020-04-30 00:15:00|1951.5|1945.5|1949.9|1943.9|1951.8|1945.8|1949.3|1943.3|14
1588206000000|2020-04-30 00:20:00|1950.1|1944.1|1952|1946|1952|1946|1950|1944|5
1588206300000|2020-04-30 00:25:00|1952.3|1946.3|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|3
1588206600000|2020-04-30 00:30:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950.3|1944.3|2
1588206900000|2020-04-30 00:35:00|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1588207200000|2020-04-30 00:40:00|1950.9|1944.9|1952.3|1946.3|1952.3|1946.3|1950.9|1944.9|3
1588207500000|2020-04-30 00:45:00|1952|1946|1952.5|1946.5|1952.5|1946.5|1951|1945|9
1588207800000|2020-04-30 00:50:00|1952.3|1946.3|1951.4|1945.4|1952.3|1946.3|1951.4|1945.4|10
1588208100000|2020-04-30 00:55:00|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1588208400000|2020-04-30 01:00:00|1951.4|1945.4|1946.1|1940.1|1951.4|1945.4|1945.6|1939.6|34
1588208700000|2020-04-30 01:05:00|1946.4|1940.4|1948.6|1942.6|1948.6|1942.6|1944.5|1938.5|32
1588209000000|2020-04-30 01:10:00|1948.4|1942.4|1950.1|1944.1|1951.4|1945.4|1947.6|1941.6|132
1588209300000|2020-04-30 01:15:00|1950.6|1944.6|1950.9|1944.9|1953|1947|1950.4|1944.4|104
1588209600000|2020-04-30 01:20:00|1951|1945|1950.4|1944.4|1951.3|1945.3|1949.9|1943.9|25
1588209900000|2020-04-30 01:25:00|1950.1|1944.1|1951.8|1945.8|1951.8|1945.8|1950.1|1944.1|7
1588210200000|2020-04-30 01:30:00|1952|1946|1952.3|1946.3|1952.5|1946.5|1951.8|1945.8|17
1588210500000|2020-04-30 01:35:00|1952|1946|1953|1947|1953.4|1947.4|1952|1946|40
1588210800000|2020-04-30 01:40:00|1953.3|1947.3|1951|1945|1953.3|1947.3|1950.1|1944.1|82
1588211100000|2020-04-30 01:45:00|1950.9|1944.9|1950.6|1944.6|1952|1946|1949.6|1943.6|55
1588211400000|2020-04-30 01:50:00|1950.9|1944.9|1952.5|1946.5|1952.5|1946.5|1950.9|1944.9|24
1588211700000|2020-04-30 01:55:00|1952.6|1946.6|1952.4|1946.4|1953.3|1947.3|1952|1946|7
1588212000000|2020-04-30 02:00:00|1952.5|1946.5|1952.8|1946.8|1953.6|1947.6|1952.5|1946.5|16
1588212300000|2020-04-30 02:05:00|1953|1947|1952.4|1946.4|1953|1947|1951.1|1945.1|33
1588212600000|2020-04-30 02:10:00|1952.6|1946.6|1952|1946|1953.1|1947.1|1951.3|1945.3|25
1588212900000|2020-04-30 02:15:00|1952.3|1946.3|1952.4|1946.4|1952.4|1946.4|1952.3|1946.3|2
1588213200000|2020-04-30 02:20:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.4|1946.4|3
1588213500000|2020-04-30 02:25:00|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1588213800000|2020-04-30 02:30:00|1952.4|1946.4|1950.9|1944.9|1952.4|1946.4|1949.6|1943.6|40
1588214100000|2020-04-30 02:35:00|1951.1|1945.1|1952.1|1946.1|1952.4|1946.4|1951.1|1945.1|14
1588214400000|2020-04-30 02:40:00|1952.4|1946.4|1952.8|1946.8|1953.3|1947.3|1952.4|1946.4|15
1588214700000|2020-04-30 02:45:00|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.1|1947.1|13
1588215000000|2020-04-30 02:50:00|1953.6|1947.6|1953.6|1947.6|1953.8|1947.8|1953.1|1947.1|16
1588215300000|2020-04-30 02:55:00|1953.8|1947.8|1953.3|1947.3|1953.9|1947.9|1952.4|1946.4|22
1588215600000|2020-04-30 03:00:00|1953|1947|1952.5|1946.5|1953|1947|1952.5|1946.5|4
1588215900000|2020-04-30 03:05:00|1952.8|1946.8|1952.4|1946.4|1953.1|1947.1|1952.4|1946.4|10
1588216200000|2020-04-30 03:10:00|1952.5|1946.5|1953|1947|1953|1947|1952.5|1946.5|3
1588216500000|2020-04-30 03:15:00|1952.3|1946.3|1952.6|1946.6|1953.3|1947.3|1951.5|1945.5|9
1588217100000|2020-04-30 03:25:00|1952.9|1946.9|1952.9|1946.9|1953.4|1947.4|1952.4|1946.4|13
1588217400000|2020-04-30 03:30:00|1952.8|1946.8|1952.1|1946.1|1952.8|1946.8|1952.1|1946.1|3
1588218000000|2020-04-30 03:40:00|1952.4|1946.4|1952.3|1946.3|1952.4|1946.4|1952.3|1946.3|2
1588218600000|2020-04-30 03:50:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1588218900000|2020-04-30 03:55:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|2
1588220100000|2020-04-30 04:15:00|1952.6|1946.6|1952.1|1946.1|1952.6|1946.6|1952.1|1946.1|2
1588220700000|2020-04-30 04:25:00|1952.4|1946.4|1953.1|1947.1|1953.1|1947.1|1952.4|1946.4|3
1588221900000|2020-04-30 04:45:00|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1952.1|1946.1|2
1588222500000|2020-04-30 04:55:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|3
1588222800000|2020-04-30 05:00:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|2
1588223100000|2020-04-30 05:05:00|1953.1|1947.1|1952.6|1946.6|1953.1|1947.1|1952.6|1946.6|5
1588223400000|2020-04-30 05:10:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1588224000000|2020-04-30 05:20:00|1952.1|1946.1|1951|1945|1952.1|1946.1|1951|1945|4
1588224300000|2020-04-30 05:25:00|1950.8|1944.8|1950.8|1944.8|1950.9|1944.9|1950.8|1944.8|3
1588224600000|2020-04-30 05:30:00|1951|1945|1953|1947|1953.8|1947.8|1951|1945|22
1588224900000|2020-04-30 05:35:00|1953.3|1947.3|1953.5|1947.5|1953.8|1947.8|1953.3|1947.3|14
1588225200000|2020-04-30 05:40:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1952.8|1946.8|26
1588225500000|2020-04-30 05:45:00|1953.8|1947.8|1956.4|1950.4|1956.6|1950.6|1952.9|1946.9|24
1588225800000|2020-04-30 05:50:00|1956.6|1950.6|1954.6|1948.6|1957.4|1951.4|1954.6|1948.6|32
1588226100000|2020-04-30 05:55:00|1954.5|1948.5|1954.9|1948.9|1955.4|1949.4|1954.5|1948.5|13
1588226400000|2020-04-30 06:00:00|1955.1|1949.1|1956.4|1950.4|1956.4|1950.4|1954.4|1948.4|17
1588226700000|2020-04-30 06:05:00|1956.1|1950.1|1954.5|1948.5|1956.1|1950.1|1953.9|1947.9|25
1588227000000|2020-04-30 06:10:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1954|1948|10
1588227300000|2020-04-30 06:15:00|1954.3|1948.3|1955.9|1949.9|1956.3|1950.3|1954|1948|20
1588227600000|2020-04-30 06:20:00|1956.1|1950.1|1955.6|1949.6|1956.9|1950.9|1954.9|1948.9|20
1588227900000|2020-04-30 06:25:00|1955.9|1949.9|1955.8|1949.8|1956.9|1950.9|1954.5|1948.5|32
1588228200000|2020-04-30 06:30:00|1955.5|1949.5|1955.5|1949.5|1956.6|1950.6|1955.5|1949.5|15
1588228500000|2020-04-30 06:35:00|1955.3|1949.3|1955|1949|1955.5|1949.5|1955|1949|4
1588228800000|2020-04-30 06:40:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1588229100000|2020-04-30 06:45:00|1955|1949|1956|1950|1956.4|1950.4|1955|1949|23
1588229400000|2020-04-30 06:50:00|1955.8|1949.8|1956.4|1950.4|1956.6|1950.6|1955.4|1949.4|18
1588229700000|2020-04-30 06:55:00|1956.5|1950.5|1957.1|1951.1|1957.4|1951.4|1956.5|1950.5|27
1588230000000|2020-04-30 07:00:00|1957|1951|1955.4|1949.4|1957.6|1951.6|1955.3|1949.3|18
1588230300000|2020-04-30 07:05:00|1955.6|1949.6|1958.6|1952.6|1958.8|1952.8|1954.3|1948.3|41
1588230600000|2020-04-30 07:10:00|1958.1|1952.1|1959.3|1953.3|1960.3|1954.3|1957|1951|25
1588230900000|2020-04-30 07:15:00|1959.5|1953.5|1955.5|1949.5|1959.8|1953.8|1955|1949|35
1588231200000|2020-04-30 07:20:00|1954.8|1948.8|1952.8|1946.8|1955.5|1949.5|1952|1946|36
1588231500000|2020-04-30 07:25:00|1952.3|1946.3|1946.5|1940.5|1952.3|1946.3|1945.8|1939.8|54
1588231800000|2020-04-30 07:30:00|1946.6|1940.6|1949.8|1943.8|1949.9|1943.9|1944.5|1938.5|37
1588232100000|2020-04-30 07:35:00|1949.5|1943.5|1949.8|1943.8|1949.8|1943.8|1947.5|1941.5|15
1588232400000|2020-04-30 07:40:00|1950|1944|1951|1945|1951.3|1945.3|1949|1943|25
1588232700000|2020-04-30 07:45:00|1950.9|1944.9|1951.8|1945.8|1952.3|1946.3|1950.5|1944.5|12
1588233000000|2020-04-30 07:50:00|1952|1946|1950.5|1944.5|1952|1946|1949|1943|25
1588233300000|2020-04-30 07:55:00|1950.3|1944.3|1949.8|1943.8|1951.8|1945.8|1949.5|1943.5|17
1588233600000|2020-04-30 08:00:00|1949.5|1943.5|1948.8|1942.8|1949.8|1943.8|1947.8|1941.8|42
1588233900000|2020-04-30 08:05:00|1949|1943|1949.5|1943.5|1949.5|1943.5|1948.8|1942.8|7
1588234200000|2020-04-30 08:10:00|1949.3|1943.3|1949.5|1943.5|1949.5|1943.5|1949|1943|6
1588234500000|2020-04-30 08:15:00|1949.6|1943.6|1948|1942|1949.6|1943.6|1947.9|1941.9|14
1588234800000|2020-04-30 08:20:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1946.8|1940.8|12
1588235100000|2020-04-30 08:25:00|1948|1942|1948|1942|1948.8|1942.8|1947.8|1941.8|14
1588235400000|2020-04-30 08:30:00|1947.8|1941.8|1946.3|1940.3|1948.8|1942.8|1946.3|1940.3|25
1588235700000|2020-04-30 08:35:00|1946.5|1940.5|1946.5|1940.5|1947.8|1941.8|1946.5|1940.5|23
1588236000000|2020-04-30 08:40:00|1946.3|1940.3|1942.5|1936.5|1946.3|1940.3|1940.3|1934.3|30
1588236300000|2020-04-30 08:45:00|1942.8|1936.8|1943|1937|1943.4|1937.4|1942.3|1936.3|31
1588236600000|2020-04-30 08:50:00|1943.8|1937.8|1944|1938|1944|1938|1943|1937|15
1588236900000|2020-04-30 08:55:00|1944.5|1938.5|1945|1939|1945.8|1939.8|1943|1937|18
1588237200000|2020-04-30 09:00:00|1945.3|1939.3|1941.5|1935.5|1945.3|1939.3|1941.3|1935.3|19
1588237500000|2020-04-30 09:05:00|1941.3|1935.3|1938.5|1932.5|1941.3|1935.3|1936|1930|38
1588237800000|2020-04-30 09:10:00|1939|1933|1938.3|1932.3|1940.5|1934.5|1937.4|1931.4|26
1588238100000|2020-04-30 09:15:00|1938|1932|1936.5|1930.5|1939.3|1933.3|1935.8|1929.8|22
1588238400000|2020-04-30 09:20:00|1936.3|1930.3|1936|1930|1936.8|1930.8|1935.8|1929.8|14
1588238700000|2020-04-30 09:25:00|1936.3|1930.3|1939.3|1933.3|1941.3|1935.3|1936.3|1930.3|28
1588239000000|2020-04-30 09:30:00|1939.5|1933.5|1942.3|1936.3|1944.3|1938.3|1939.3|1933.3|53
1588239300000|2020-04-30 09:35:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1940.5|1934.5|16
1588239600000|2020-04-30 09:40:00|1941.8|1935.8|1940.5|1934.5|1942.5|1936.5|1940.3|1934.3|21
1588239900000|2020-04-30 09:45:00|1940.3|1934.3|1938.3|1932.3|1941|1935|1938|1932|26
1588240200000|2020-04-30 09:50:00|1938|1932|1939.5|1933.5|1939.8|1933.8|1937.8|1931.8|29
1588240500000|2020-04-30 09:55:00|1939.3|1933.3|1938.8|1932.8|1939.8|1933.8|1937.8|1931.8|23
1588240800000|2020-04-30 10:00:00|1939.3|1933.3|1938.3|1932.3|1940.3|1934.3|1938.3|1932.3|17
1588241100000|2020-04-30 10:05:00|1937.8|1931.8|1937.8|1931.8|1938.3|1932.3|1937|1931|12
1588241400000|2020-04-30 10:10:00|1937.5|1931.5|1935.8|1929.8|1937.5|1931.5|1935.8|1929.8|15
1588241700000|2020-04-30 10:15:00|1935.5|1929.5|1938.3|1932.3|1938.5|1932.5|1935.4|1929.4|15
1588242000000|2020-04-30 10:20:00|1938.5|1932.5|1938.3|1932.3|1939|1933|1938.3|1932.3|6
1588242300000|2020-04-30 10:25:00|1938.5|1932.5|1936.3|1930.3|1938.8|1932.8|1936.3|1930.3|9
1588242600000|2020-04-30 10:30:00|1936|1930|1935.8|1929.8|1936.5|1930.5|1935.5|1929.5|16
1588242900000|2020-04-30 10:35:00|1935.5|1929.5|1935.8|1929.8|1936|1930|1935.3|1929.3|9
1588243200000|2020-04-30 10:40:00|1935.5|1929.5|1932.3|1926.3|1935.5|1929.5|1932.3|1926.3|12
1588243500000|2020-04-30 10:45:00|1932.5|1926.5|1935|1929|1935.3|1929.3|1932.5|1926.5|19
1588243800000|2020-04-30 10:50:00|1934.8|1928.8|1934|1928|1935.3|1929.3|1934|1928|7
1588244100000|2020-04-30 10:55:00|1933.8|1927.8|1935.5|1929.5|1936.3|1930.3|1933|1927|26
1588244400000|2020-04-30 11:00:00|1935.3|1929.3|1937.5|1931.5|1937.5|1931.5|1935.3|1929.3|17
1588244700000|2020-04-30 11:05:00|1938|1932|1937.5|1931.5|1938|1932|1936.8|1930.8|19
1588245000000|2020-04-30 11:10:00|1937.3|1931.3|1938.5|1932.5|1938.8|1932.8|1936.9|1930.9|29
1588245300000|2020-04-30 11:15:00|1938.8|1932.8|1940|1934|1940|1934|1937.3|1931.3|21
1588245600000|2020-04-30 11:20:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1940.8|1934.8|16
1588245900000|2020-04-30 11:25:00|1941.8|1935.8|1942.3|1936.3|1943.5|1937.5|1941.3|1935.3|24
1588246200000|2020-04-30 11:30:00|1942.5|1936.5|1943.3|1937.3|1946|1940|1942.5|1936.5|35
1588246500000|2020-04-30 11:35:00|1943.5|1937.5|1945.3|1939.3|1948|1942|1943.5|1937.5|32
1588246800000|2020-04-30 11:40:00|1945|1939|1945.5|1939.5|1946|1940|1945|1939|10
1588247100000|2020-04-30 11:45:00|1945.8|1939.8|1942.8|1936.8|1945.8|1939.8|1941.6|1935.6|35
1588247400000|2020-04-30 11:50:00|1942.4|1936.4|1938.3|1932.3|1942.8|1936.8|1936.6|1930.6|93
1588247700000|2020-04-30 11:55:00|1938.5|1932.5|1939|1933|1939.3|1933.3|1936|1930|63
1588248000000|2020-04-30 12:00:00|1938.5|1932.5|1939.3|1933.3|1939.8|1933.8|1937.5|1931.5|25
1588248300000|2020-04-30 12:05:00|1939.8|1933.8|1937|1931|1940.8|1934.8|1937|1931|19
1588248600000|2020-04-30 12:10:00|1936.5|1930.5|1938.8|1932.8|1939.3|1933.3|1936.5|1930.5|20
1588248900000|2020-04-30 12:15:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1938.3|1932.3|18
1588249200000|2020-04-30 12:20:00|1939.5|1933.5|1939.8|1933.8|1940.5|1934.5|1938.3|1932.3|31
1588249500000|2020-04-30 12:25:00|1939.9|1933.9|1937.8|1931.8|1940.8|1934.8|1937.1|1931.1|34
1588249800000|2020-04-30 12:30:00|1937.5|1931.5|1938.1|1932.1|1939|1933|1937.1|1931.1|53
1588250100000|2020-04-30 12:35:00|1938.4|1932.4|1935.4|1929.4|1938.4|1932.4|1935.4|1929.4|26
1588250400000|2020-04-30 12:40:00|1935.3|1929.3|1929.8|1923.8|1935.3|1929.3|1929.5|1923.5|73
1588250700000|2020-04-30 12:45:00|1930|1924|1931|1925|1931|1925|1929.3|1923.3|35
1588251000000|2020-04-30 12:50:00|1930.8|1924.8|1931|1925|1931|1925|1926.8|1920.8|80
1588251300000|2020-04-30 12:55:00|1932.1|1926.1|1931.8|1925.8|1934.8|1928.8|1931.8|1925.8|35
1588251600000|2020-04-30 13:00:00|1932.1|1926.1|1926|1920|1932.6|1926.6|1925.8|1919.8|66
1588251900000|2020-04-30 13:05:00|1925.8|1919.8|1929|1923|1929|1923|1925.3|1919.3|43
1588252200000|2020-04-30 13:10:00|1929.3|1923.3|1931.6|1925.6|1931.6|1925.6|1929.3|1923.3|17
1588252500000|2020-04-30 13:15:00|1931.8|1925.8|1933.8|1927.8|1934.6|1928.6|1929.8|1923.8|39
1588252800000|2020-04-30 13:20:00|1933.5|1927.5|1928.9|1922.9|1933.5|1927.5|1927.8|1921.8|30
1588253100000|2020-04-30 13:25:00|1929.3|1923.3|1924.8|1918.8|1929.5|1923.5|1924.3|1918.3|46
1588253400000|2020-04-30 13:30:00|1924.5|1918.5|1921.8|1915.8|1924.8|1918.8|1921.3|1915.3|38
1588253700000|2020-04-30 13:35:00|1920.8|1914.8|1920|1914|1931.3|1919.4|1919.3|1913.3|72
1588254000000|2020-04-30 13:40:00|1919.8|1913.8|1920.8|1914.8|1920.8|1914.8|1917.8|1911.8|26
1588254300000|2020-04-30 13:45:00|1920.5|1914.5|1922.3|1916.3|1926.5|1920.5|1919.8|1913.8|86
1588254600000|2020-04-30 13:50:00|1922.5|1916.5|1926.8|1920.8|1926.8|1920.8|1921.8|1915.8|34
1588254900000|2020-04-30 13:55:00|1927|1921|1928.3|1922.3|1928.3|1922.3|1925.5|1919.5|52
1588255200000|2020-04-30 14:00:00|1928.8|1922.8|1928|1922|1931.3|1925.3|1927.9|1921.9|61
1588255500000|2020-04-30 14:05:00|1927.5|1921.5|1929.5|1923.5|1930.3|1924.3|1925.8|1919.8|71
1588255800000|2020-04-30 14:10:00|1929.6|1923.6|1930.8|1924.8|1932.8|1926.8|1929.6|1923.6|36
1588256100000|2020-04-30 14:15:00|1931|1925|1933.5|1927.5|1934.8|1928.8|1930.8|1924.8|47
1588256400000|2020-04-30 14:20:00|1933|1927|1928.8|1922.8|1933|1927|1927.5|1921.5|42
1588256700000|2020-04-30 14:25:00|1929.3|1923.3|1930.3|1924.3|1931|1925|1926.8|1920.8|61
1588257000000|2020-04-30 14:30:00|1930|1924|1937.3|1931.3|1937.3|1931.3|1929.8|1923.8|66
1588257300000|2020-04-30 14:35:00|1937.5|1931.5|1939.5|1933.5|1941|1935|1935.8|1929.8|59
1588257600000|2020-04-30 14:40:00|1939.3|1933.3|1947.3|1941.3|1951.1|1945.1|1937.3|1931.3|106
1588257900000|2020-04-30 14:45:00|1947|1941|1947.5|1941.5|1950.3|1944.3|1945.3|1939.3|120
1588258200000|2020-04-30 14:50:00|1947.8|1941.8|1942|1936|1951|1945|1942|1936|100
1588258500000|2020-04-30 14:55:00|1942.1|1936.1|1943.8|1937.8|1945.5|1939.5|1936.5|1930.5|282
1588258800000|2020-04-30 15:00:00|1942.8|1936.8|1941.3|1935.3|1944.3|1938.3|1939.3|1933.3|52
1588259100000|2020-04-30 15:05:00|1941|1935|1940.3|1934.3|1941.5|1935.5|1940.3|1934.3|16
1588259400000|2020-04-30 15:10:00|1940|1934|1937.5|1931.5|1940.5|1934.5|1936.5|1930.5|20
1588259700000|2020-04-30 15:15:00|1937.3|1931.3|1940.6|1934.6|1941.8|1935.8|1937.3|1931.3|64
1588260000000|2020-04-30 15:20:00|1941.3|1935.3|1942|1936|1942|1936|1940.3|1934.3|27
1588260300000|2020-04-30 15:25:00|1941.8|1935.8|1943|1937|1944.5|1938.5|1941.5|1935.5|34
1588260600000|2020-04-30 15:30:00|1943.3|1937.3|1944.3|1938.3|1946|1940|1943.3|1937.3|23
1588260900000|2020-04-30 15:35:00|1943.3|1937.3|1943.5|1937.5|1943.8|1937.8|1942.9|1936.9|10
1588261200000|2020-04-30 15:40:00|1943|1937|1941.5|1935.5|1943|1937|1941|1935|20
1588261500000|2020-04-30 15:45:00|1941.3|1935.3|1939.8|1933.8|1941.3|1935.3|1938.4|1932.4|15
1588261800000|2020-04-30 15:50:00|1940|1934|1937|1931|1940.8|1934.8|1934.8|1928.8|33
1588262100000|2020-04-30 15:55:00|1937.3|1931.3|1935|1929|1938|1932|1935|1929|10
1588262400000|2020-04-30 16:00:00|1934.8|1928.8|1933.8|1927.8|1935.5|1929.5|1933.8|1927.8|13
1588262700000|2020-04-30 16:05:00|1934|1928|1936.8|1930.8|1937|1931|1934|1928|9
1588263000000|2020-04-30 16:10:00|1935.8|1929.8|1935.8|1929.8|1936.8|1930.8|1935.3|1929.3|13
1588263300000|2020-04-30 16:15:00|1935.3|1929.3|1931.8|1925.8|1935.3|1929.3|1931.5|1925.5|11
1588263600000|2020-04-30 16:20:00|1932|1926|1932.5|1926.5|1932.5|1926.5|1931.5|1925.5|7
1588263900000|2020-04-30 16:25:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.8|1925.8|15
1588264200000|2020-04-30 16:30:00|1931.8|1925.8|1931.8|1925.8|1932.5|1926.5|1929.6|1923.6|11
1588264500000|2020-04-30 16:35:00|1932.8|1926.8|1930|1924|1933.3|1927.3|1930|1924|9
1588264800000|2020-04-30 16:40:00|1929.8|1923.8|1931|1925|1931.3|1925.3|1929.8|1923.8|5
1588265100000|2020-04-30 16:45:00|1929.8|1923.8|1929.3|1923.3|1929.8|1923.8|1928|1922|10
1588265400000|2020-04-30 16:50:00|1929.1|1923.1|1932|1926|1932|1926|1929.1|1923.1|9
1588265700000|2020-04-30 16:55:00|1932.3|1926.3|1931.3|1925.3|1932.3|1926.3|1929.4|1923.4|8
1588291200000|2020-05-01 00:00:00|1931.1|1925.1|1934|1928|1934.4|1928.4|1931.1|1925.1|12
1588291500000|2020-05-01 00:05:00|1933.4|1927.4|1933.6|1927.6|1934.5|1928.5|1933.1|1927.1|16
1588291800000|2020-05-01 00:10:00|1933.5|1927.5|1932.4|1926.4|1933.5|1927.5|1932.4|1926.4|4
1588292100000|2020-05-01 00:15:00|1933.4|1927.4|1932.1|1926.1|1933.4|1927.4|1931.9|1925.9|6
1588292400000|2020-05-01 00:20:00|1932|1926|1930.1|1924.1|1932|1926|1930|1924|12
1588292700000|2020-05-01 00:25:00|1930.4|1924.4|1932.5|1926.5|1932.6|1926.6|1930.4|1924.4|13
1588293000000|2020-05-01 00:30:00|1932.4|1926.4|1930.4|1924.4|1932.4|1926.4|1930.1|1924.1|6
1588293300000|2020-05-01 00:35:00|1929.8|1923.8|1930|1924|1930|1924|1927.5|1921.5|17
1588293600000|2020-05-01 00:40:00|1929.9|1923.9|1930.8|1924.8|1931.4|1925.4|1929.9|1923.9|13
1588294800000|2020-05-01 01:00:00|1930.3|1924.3|1930.3|1924.3|1930.8|1924.8|1930.3|1924.3|3
1588295100000|2020-05-01 01:05:00|1930.8|1924.8|1932.5|1926.5|1932.6|1926.6|1930.8|1924.8|8
1588295400000|2020-05-01 01:10:00|1932.1|1926.1|1931.6|1925.6|1932.1|1926.1|1930.1|1924.1|29
1588295700000|2020-05-01 01:15:00|1932.1|1926.1|1931.8|1925.8|1932.8|1926.8|1931.6|1925.6|6
1588296000000|2020-05-01 01:20:00|1932|1926|1932.8|1926.8|1932.8|1926.8|1932|1926|3
1588296300000|2020-05-01 01:25:00|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1
1588296600000|2020-05-01 01:30:00|1931.6|1925.6|1932|1926|1932|1926|1930.6|1924.6|11
1588297200000|2020-05-01 01:40:00|1932.1|1926.1|1931.9|1925.9|1932.1|1926.1|1931.9|1925.9|4
1588297500000|2020-05-01 01:45:00|1931.6|1925.6|1931.6|1925.6|1932.1|1926.1|1930.6|1924.6|13
1588297800000|2020-05-01 01:50:00|1930.9|1924.9|1932|1926|1932|1926|1930.5|1924.5|6
1588298100000|2020-05-01 01:55:00|1931.4|1925.4|1931.9|1925.9|1932.3|1926.3|1931.4|1925.4|5
1588298400000|2020-05-01 02:00:00|1931.1|1925.1|1931.9|1925.9|1931.9|1925.9|1930.9|1924.9|9
1588298700000|2020-05-01 02:05:00|1932.3|1926.3|1932|1926|1932.5|1926.5|1932|1926|4
1588299000000|2020-05-01 02:10:00|1931.9|1925.9|1932.1|1926.1|1932.9|1926.9|1929.1|1923.1|31
1588299300000|2020-05-01 02:15:00|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1930.4|1924.4|18
1588299600000|2020-05-01 02:20:00|1932.1|1926.1|1932.8|1926.8|1932.8|1926.8|1932.1|1926.1|3
1588300500000|2020-05-01 02:35:00|1932.3|1926.3|1931.8|1925.8|1932.3|1926.3|1930.9|1924.9|11
1588300800000|2020-05-01 02:40:00|1931.5|1925.5|1932.5|1926.5|1932.8|1926.8|1931|1925|14
1588301100000|2020-05-01 02:45:00|1932.3|1926.3|1932.6|1926.6|1932.6|1926.6|1931.8|1925.8|10
1588301400000|2020-05-01 02:50:00|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1931.9|1925.9|4
1588301700000|2020-05-01 02:55:00|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1588302000000|2020-05-01 03:00:00|1932|1926|1932|1926|1932|1926|1932|1926|1
1588302300000|2020-05-01 03:05:00|1931.9|1925.9|1931.9|1925.9|1932.6|1926.6|1929.9|1923.9|13
1588302600000|2020-05-01 03:10:00|1931.6|1925.6|1930|1924|1932|1926|1925.9|1919.9|45
1588302900000|2020-05-01 03:15:00|1930.4|1924.4|1931.9|1925.9|1932.6|1926.6|1929.5|1923.5|54
1588303200000|2020-05-01 03:20:00|1931.4|1925.4|1930|1924|1931.4|1925.4|1929.9|1923.9|17
1588304400000|2020-05-01 03:40:00|1929.8|1923.8|1929.9|1923.9|1929.9|1923.9|1929.8|1923.8|2
1588305300000|2020-05-01 03:55:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.5|1923.5|2
1588305600000|2020-05-01 04:00:00|1929.1|1923.1|1927|1921|1929.1|1923.1|1926.9|1920.9|11
1588305900000|2020-05-01 04:05:00|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1588306200000|2020-05-01 04:10:00|1926.6|1920.6|1926.5|1920.5|1926.6|1920.6|1926.4|1920.4|6
1588306500000|2020-05-01 04:15:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1588306800000|2020-05-01 04:20:00|1927.1|1921.1|1929.1|1923.1|1929.1|1923.1|1927.1|1921.1|5
1588307100000|2020-05-01 04:25:00|1929.6|1923.6|1928.6|1922.6|1929.6|1923.6|1928.6|1922.6|3
1588307400000|2020-05-01 04:30:00|1929|1923|1929.4|1923.4|1929.4|1923.4|1929|1923|2
1588307700000|2020-05-01 04:35:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1588308300000|2020-05-01 04:45:00|1929|1923|1928.3|1922.3|1929|1923|1928.3|1922.3|2
1588308600000|2020-05-01 04:50:00|1928.1|1922.1|1928.9|1922.9|1929|1923|1928.1|1922.1|3
1588308900000|2020-05-01 04:55:00|1928.8|1922.8|1929.5|1923.5|1929.5|1923.5|1928.8|1922.8|5
1588309200000|2020-05-01 05:00:00|1929.4|1923.4|1928|1922|1929.4|1923.4|1927.8|1921.8|8
1588309500000|2020-05-01 05:05:00|1928.1|1922.1|1927.3|1921.3|1928.1|1922.1|1927.3|1921.3|4
1588309800000|2020-05-01 05:10:00|1927|1921|1925.9|1919.9|1927|1921|1925.9|1919.9|13
1588310100000|2020-05-01 05:15:00|1926.1|1920.1|1928.1|1922.1|1928.8|1922.8|1926.1|1920.1|9
1588310700000|2020-05-01 05:25:00|1928.4|1922.4|1927.3|1921.3|1928.4|1922.4|1927.3|1921.3|4
1588311000000|2020-05-01 05:30:00|1927.4|1921.4|1927.3|1921.3|1927.4|1921.4|1927.3|1921.3|2
1588311300000|2020-05-01 05:35:00|1926.9|1920.9|1924.6|1918.6|1926.9|1920.9|1924.4|1918.4|9
1588311600000|2020-05-01 05:40:00|1924.5|1918.5|1925.5|1919.5|1925.8|1919.8|1924.3|1918.3|6
1588311900000|2020-05-01 05:45:00|1925.8|1919.8|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|2
1588312200000|2020-05-01 05:50:00|1925.8|1919.8|1925.5|1919.5|1926.6|1920.6|1925.5|1919.5|11
1588312500000|2020-05-01 05:55:00|1925.3|1919.3|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|3
1588312800000|2020-05-01 06:00:00|1924.6|1918.6|1924|1918|1924.6|1918.6|1924|1918|3
1588313100000|2020-05-01 06:05:00|1923.8|1917.8|1925.8|1919.8|1925.9|1919.9|1923.5|1917.5|10
1588313400000|2020-05-01 06:10:00|1925.6|1919.6|1928.4|1922.4|1928.4|1922.4|1925.6|1919.6|25
1588313700000|2020-05-01 06:15:00|1926.9|1920.9|1925.1|1919.1|1927.6|1921.6|1924.6|1918.6|14
1588314000000|2020-05-01 06:20:00|1925|1919|1923|1917|1925|1919|1923|1917|4
1588314300000|2020-05-01 06:25:00|1922.6|1916.6|1923.8|1917.8|1923.8|1917.8|1920.4|1914.4|21
1588314600000|2020-05-01 06:30:00|1924|1918|1927.9|1921.9|1928.3|1922.3|1924|1918|16
1588314900000|2020-05-01 06:35:00|1927.8|1921.8|1923.4|1917.4|1927.8|1921.8|1923.4|1917.4|11
1588315200000|2020-05-01 06:40:00|1923.1|1917.1|1925.4|1919.4|1925.4|1919.4|1921.8|1915.8|15
1588315500000|2020-05-01 06:45:00|1925|1919|1923.4|1917.4|1925|1919|1923.3|1917.3|12
1588315800000|2020-05-01 06:50:00|1923.6|1917.6|1924.4|1918.4|1924.9|1918.9|1923.1|1917.1|15
1588316100000|2020-05-01 06:55:00|1925.1|1919.1|1922.3|1916.3|1926.5|1920.5|1921.3|1915.3|21
1588316400000|2020-05-01 07:00:00|1922.4|1916.4|1912.1|1906.1|1924.4|1918.4|1911|1905|79
1588316700000|2020-05-01 07:05:00|1913.3|1907.3|1914.9|1908.9|1915.8|1909.8|1913|1907|53
1588317000000|2020-05-01 07:10:00|1915|1909|1919.5|1913.5|1920.3|1914.3|1915|1909|53
1588317300000|2020-05-01 07:15:00|1919.3|1913.3|1922.3|1916.3|1923.4|1917.4|1918.6|1912.6|59
1588317600000|2020-05-01 07:20:00|1922|1916|1917.8|1911.8|1922.8|1916.8|1916.8|1910.8|53
1588317900000|2020-05-01 07:25:00|1918|1912|1918.4|1912.4|1920.5|1914.5|1917.3|1911.3|40
1588318200000|2020-05-01 07:30:00|1918.3|1912.3|1922.5|1916.5|1925.5|1919.5|1916|1910|69
1588318500000|2020-05-01 07:35:00|1922.3|1916.3|1923.3|1917.3|1924.8|1918.8|1921|1915|34
1588318800000|2020-05-01 07:40:00|1922.8|1916.8|1920.5|1914.5|1924|1918|1920.3|1914.3|47
1588319100000|2020-05-01 07:45:00|1920.3|1914.3|1918.8|1912.8|1920.8|1914.8|1917.8|1911.8|38
1588319400000|2020-05-01 07:50:00|1919.5|1913.5|1918.5|1912.5|1919.5|1913.5|1917.5|1911.5|25
1588319700000|2020-05-01 07:55:00|1918.3|1912.3|1920.6|1914.6|1921.3|1915.3|1918.3|1912.3|10
1588320000000|2020-05-01 08:00:00|1920.3|1914.3|1919.5|1913.5|1921|1915|1916.8|1910.8|79
1588320300000|2020-05-01 08:05:00|1920|1914|1913.5|1907.5|1920|1914|1910.6|1904.6|37
1588320600000|2020-05-01 08:10:00|1914.1|1908.1|1914.8|1908.8|1915.3|1909.3|1912.5|1906.5|42
1588320900000|2020-05-01 08:15:00|1914.5|1908.5|1915.8|1909.8|1916.8|1910.8|1914.3|1908.3|20
1588321200000|2020-05-01 08:20:00|1916|1910|1916|1910|1916|1910|1914.8|1908.8|12
1588321500000|2020-05-01 08:25:00|1915.8|1909.8|1914.3|1908.3|1916.3|1910.3|1914.3|1908.3|18
1588321800000|2020-05-01 08:30:00|1914.5|1908.5|1916.5|1910.5|1918|1912|1914.5|1908.5|34
1588322100000|2020-05-01 08:35:00|1916.3|1910.3|1917.5|1911.5|1918.8|1912.8|1916.3|1910.3|17
1588322400000|2020-05-01 08:40:00|1917.3|1911.3|1917.8|1911.8|1917.8|1911.8|1916.3|1910.3|13
1588322700000|2020-05-01 08:45:00|1917.5|1911.5|1917.8|1911.8|1918.3|1912.3|1916.5|1910.5|20
1588323000000|2020-05-01 08:50:00|1918|1912|1920.3|1914.3|1921.8|1915.8|1917.8|1911.8|15
1588323300000|2020-05-01 08:55:00|1920.5|1914.5|1919.5|1913.5|1921.5|1915.5|1919.3|1913.3|17
1588323600000|2020-05-01 09:00:00|1919.8|1913.8|1917.5|1911.5|1919.8|1913.8|1917.5|1911.5|24
1588323900000|2020-05-01 09:05:00|1917.4|1911.4|1918.3|1912.3|1919|1913|1916.5|1910.5|22
1588324200000|2020-05-01 09:10:00|1918.5|1912.5|1917.8|1911.8|1919.3|1913.3|1917.3|1911.3|30
1588324500000|2020-05-01 09:15:00|1917.3|1911.3|1918.5|1912.5|1918.5|1912.5|1917|1911|13
1588324800000|2020-05-01 09:20:00|1918.8|1912.8|1916.3|1910.3|1918.8|1912.8|1916.3|1910.3|11
1588325100000|2020-05-01 09:25:00|1916|1910|1917.6|1911.6|1917.6|1911.6|1915.8|1909.8|14
1588325400000|2020-05-01 09:30:00|1918.6|1912.6|1917.5|1911.5|1919.4|1913.4|1917.5|1911.5|15
1588325700000|2020-05-01 09:35:00|1917.8|1911.8|1918.8|1912.8|1919.3|1913.3|1917.8|1911.8|16
1588326000000|2020-05-01 09:40:00|1919.8|1913.8|1919.1|1913.1|1920.3|1914.3|1918.3|1912.3|17
1588326300000|2020-05-01 09:45:00|1919.3|1913.3|1918.5|1912.5|1919.3|1913.3|1918.5|1912.5|11
1588326600000|2020-05-01 09:50:00|1918.8|1912.8|1918.8|1912.8|1919.4|1913.4|1918.6|1912.6|8
1588326900000|2020-05-01 09:55:00|1918.3|1912.3|1918.8|1912.8|1919.8|1913.8|1918.3|1912.3|10
1588327200000|2020-05-01 10:00:00|1919.3|1913.3|1919.4|1913.4|1919.8|1913.8|1919|1913|12
1588327500000|2020-05-01 10:05:00|1919.5|1913.5|1919.8|1913.8|1920.3|1914.3|1919.3|1913.3|10
1588327800000|2020-05-01 10:10:00|1919|1913|1918.8|1912.8|1919|1913|1918|1912|6
1588328100000|2020-05-01 10:15:00|1919|1913|1919.3|1913.3|1919.8|1913.8|1918.8|1912.8|13
1588328400000|2020-05-01 10:20:00|1919|1913|1919.5|1913.5|1919.8|1913.8|1918|1912|16
1588328700000|2020-05-01 10:25:00|1919.3|1913.3|1917.5|1911.5|1919.3|1913.3|1917.5|1911.5|15
1588329000000|2020-05-01 10:30:00|1917.3|1911.3|1919.3|1913.3|1919.8|1913.8|1917.3|1911.3|15
1588329300000|2020-05-01 10:35:00|1919.5|1913.5|1916.3|1910.3|1919.5|1913.5|1916.3|1910.3|26
1588329600000|2020-05-01 10:40:00|1915.8|1909.8|1916|1910|1916|1910|1913.8|1907.8|18
1588329900000|2020-05-01 10:45:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1913.3|1907.3|17
1588330200000|2020-05-01 10:50:00|1914.3|1908.3|1916|1910|1916|1910|1913.8|1907.8|15
1588330500000|2020-05-01 10:55:00|1916.3|1910.3|1916.5|1910.5|1917|1911|1915.5|1909.5|12
1588330800000|2020-05-01 11:00:00|1916.8|1910.8|1916.5|1910.5|1917.3|1911.3|1916.3|1910.3|16
1588331100000|2020-05-01 11:05:00|1916.3|1910.3|1917|1911|1917|1911|1915.8|1909.8|11
1588331400000|2020-05-01 11:10:00|1917.3|1911.3|1918.5|1912.5|1919.9|1913.9|1917.3|1911.3|19
1588331700000|2020-05-01 11:15:00|1919|1913|1919|1913|1919.8|1913.8|1918.8|1912.8|13
1588332000000|2020-05-01 11:20:00|1919.1|1913.1|1919.3|1913.3|1919.8|1913.8|1918.8|1912.8|8
1588332300000|2020-05-01 11:25:00|1919.5|1913.5|1919|1913|1919.8|1913.8|1917.5|1911.5|17
1588332600000|2020-05-01 11:30:00|1918.8|1912.8|1917|1911|1918.8|1912.8|1916.3|1910.3|20
1588332900000|2020-05-01 11:35:00|1917.5|1911.5|1919.3|1913.3|1919.8|1913.8|1917.5|1911.5|17
1588333200000|2020-05-01 11:40:00|1918.8|1912.8|1919.8|1913.8|1919.8|1913.8|1918|1912|27
1588333500000|2020-05-01 11:45:00|1918.8|1912.8|1916|1910|1921.3|1915.3|1915.8|1909.8|29
1588333800000|2020-05-01 11:50:00|1914.9|1908.9|1914|1908|1915.3|1909.3|1910.3|1904.3|62
1588334100000|2020-05-01 11:55:00|1914.3|1908.3|1913.3|1907.3|1914.8|1908.8|1912.8|1906.8|54
1588334400000|2020-05-01 12:00:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1910.5|1904.5|36
1588334700000|2020-05-01 12:05:00|1913.8|1907.8|1916|1910|1916.3|1910.3|1913.8|1907.8|39
1588335000000|2020-05-01 12:10:00|1915.8|1909.8|1918.8|1912.8|1918.8|1912.8|1915.8|1909.8|24
1588335300000|2020-05-01 12:15:00|1918.3|1912.3|1917.3|1911.3|1918.5|1912.5|1915.3|1909.3|39
1588335600000|2020-05-01 12:20:00|1917.5|1911.5|1916.3|1910.3|1917.6|1911.6|1916|1910|23
1588335900000|2020-05-01 12:25:00|1916.5|1910.5|1915.5|1909.5|1917.9|1911.9|1915.3|1909.3|31
1588336200000|2020-05-01 12:30:00|1915.3|1909.3|1914.8|1908.8|1916.5|1910.5|1914.3|1908.3|29
1588336500000|2020-05-01 12:35:00|1915.1|1909.1|1917.6|1911.6|1917.8|1911.8|1914.5|1908.5|31
1588336800000|2020-05-01 12:40:00|1917.9|1911.9|1919.5|1913.5|1920|1914|1917.1|1911.1|30
1588337100000|2020-05-01 12:45:00|1919.6|1913.6|1917|1911|1919.6|1913.6|1916.4|1910.4|32
1588337400000|2020-05-01 12:50:00|1916.9|1910.9|1918.8|1912.8|1918.8|1912.8|1915|1909|43
1588337700000|2020-05-01 12:55:00|1919|1913|1919.5|1913.5|1920|1914|1918.8|1912.8|18
1588338000000|2020-05-01 13:00:00|1919|1913|1922.5|1916.5|1922.5|1916.5|1918.8|1912.8|43
1588338300000|2020-05-01 13:05:00|1922.3|1916.3|1921.3|1915.3|1922.9|1916.9|1921.1|1915.1|31
1588338600000|2020-05-01 13:10:00|1921.5|1915.5|1921.1|1915.1|1922.5|1916.5|1920.3|1914.3|29
1588338900000|2020-05-01 13:15:00|1920.9|1914.9|1920.8|1914.8|1921.5|1915.5|1920.3|1914.3|17
1588339200000|2020-05-01 13:20:00|1920.9|1914.9|1920.9|1914.9|1922.6|1916.6|1920.5|1914.5|33
1588339500000|2020-05-01 13:25:00|1921.1|1915.1|1920|1914|1921.1|1915.1|1919.8|1913.8|10
1588339800000|2020-05-01 13:30:00|1919.9|1913.9|1919.9|1913.9|1920.8|1914.8|1918.6|1912.6|29
1588340100000|2020-05-01 13:35:00|1920.1|1914.1|1919.4|1913.4|1922.1|1916.1|1919.3|1913.3|35
1588340400000|2020-05-01 13:40:00|1919.6|1913.6|1920.4|1914.4|1921.4|1915.4|1919.1|1913.1|27
1588340700000|2020-05-01 13:45:00|1920.5|1914.5|1922.6|1916.6|1922.6|1916.6|1920.3|1914.3|24
1588341000000|2020-05-01 13:50:00|1922.3|1916.3|1921.3|1915.3|1922.5|1916.5|1921.1|1915.1|24
1588341300000|2020-05-01 13:55:00|1921.4|1915.4|1920.4|1914.4|1922.6|1916.6|1920.1|1914.1|34
1588341600000|2020-05-01 14:00:00|1919.9|1913.9|1922.9|1916.9|1923.5|1917.5|1919.1|1913.1|51
1588341900000|2020-05-01 14:05:00|1923.1|1917.1|1922.5|1916.5|1923.8|1917.8|1922.5|1916.5|29
1588342200000|2020-05-01 14:10:00|1922.4|1916.4|1922|1916|1922.8|1916.8|1920|1914|29
1588342500000|2020-05-01 14:15:00|1922.3|1916.3|1918|1912|1922.3|1916.3|1917|1911|44
1588342800000|2020-05-01 14:20:00|1917.8|1911.8|1916.3|1910.3|1918.3|1912.3|1916|1910|38
1588343100000|2020-05-01 14:25:00|1916.8|1910.8|1918.5|1912.5|1920.3|1914.3|1916.5|1910.5|39
1588343400000|2020-05-01 14:30:00|1918.8|1912.8|1921|1915|1921|1915|1917.8|1911.8|40
1588343700000|2020-05-01 14:35:00|1921.3|1915.3|1921.3|1915.3|1921.5|1915.5|1919.8|1913.8|30
1588344000000|2020-05-01 14:40:00|1921|1915|1915.8|1909.8|1922.3|1916.3|1915|1909|81
1588344300000|2020-05-01 14:45:00|1915.5|1909.5|1918.8|1912.8|1925.1|1919.1|1915|1909|110
1588344600000|2020-05-01 14:50:00|1918.6|1912.6|1919|1913|1920.5|1914.5|1916.1|1910.1|84
1588344900000|2020-05-01 14:55:00|1918.9|1912.9|1916.3|1910.3|1919.1|1913.1|1912.3|1906.3|110
1588345200000|2020-05-01 15:00:00|1916.5|1910.5|1913.5|1907.5|1917.5|1911.5|1913.3|1907.3|21
1588345500000|2020-05-01 15:05:00|1913.3|1907.3|1915.3|1909.3|1915.8|1909.8|1910.3|1904.3|32
1588345800000|2020-05-01 15:10:00|1915.5|1909.5|1911.8|1905.8|1916|1910|1911.8|1905.8|31
1588346100000|2020-05-01 15:15:00|1911.5|1905.5|1912.8|1906.8|1914.5|1908.5|1910.8|1904.8|27
1588346400000|2020-05-01 15:20:00|1913|1907|1914.9|1908.9|1915.4|1909.4|1912.8|1906.8|17
1588346700000|2020-05-01 15:25:00|1915.1|1909.1|1913.5|1907.5|1915.4|1909.4|1913|1907|10
1588347000000|2020-05-01 15:30:00|1913.8|1907.8|1914.8|1908.8|1916|1910|1913|1907|19
1588347300000|2020-05-01 15:35:00|1915|1909|1915|1909|1915|1909|1915|1909|1
1588347600000|2020-05-01 15:40:00|1914.8|1908.8|1915.9|1909.9|1916|1910|1914.8|1908.8|12
1588347900000|2020-05-01 15:45:00|1915.6|1909.6|1915.1|1909.1|1916.1|1910.1|1915|1909|8
1588348200000|2020-05-01 15:50:00|1915|1909|1914.8|1908.8|1916.1|1910.1|1914.8|1908.8|14
1588348500000|2020-05-01 15:55:00|1914.9|1908.9|1914.9|1908.9|1915|1909|1914.9|1908.9|3
1588348800000|2020-05-01 16:00:00|1914.5|1908.5|1913.1|1907.1|1914.5|1908.5|1913.1|1907.1|8
1588349100000|2020-05-01 16:05:00|1913|1907|1913.3|1907.3|1913.3|1907.3|1912.9|1906.9|5
1588349400000|2020-05-01 16:10:00|1913.5|1907.5|1914.4|1908.4|1914.4|1908.4|1913.5|1907.5|5
1588350900000|2020-05-01 16:35:00|1914.3|1908.3|1914.1|1908.1|1914.3|1908.3|1914.1|1908.1|2
1588351200000|2020-05-01 16:40:00|1914.4|1908.4|1913.8|1907.8|1914.4|1908.4|1913.8|1907.8|4
1588351500000|2020-05-01 16:45:00|1913.3|1907.3|1912.4|1906.4|1914.1|1908.1|1911.9|1905.9|12
1588351800000|2020-05-01 16:50:00|1912.9|1906.9|1916|1910|1916|1910|1912.9|1906.9|10
1588352100000|2020-05-01 16:55:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1914.6|1908.6|12
1588550400000|2020-05-04 00:00:00|1917.5|1906.3|1912.9|1906.9|1917.5|1908.4|1912.5|1906.3|7
1588550700000|2020-05-04 00:05:00|1912.6|1906.6|1911|1905|1912.9|1906.9|1911|1905|11
1588551000000|2020-05-04 00:10:00|1910.6|1904.6|1910.5|1904.5|1910.6|1904.6|1910.5|1904.5|2
1588551300000|2020-05-04 00:15:00|1910.8|1904.8|1910.4|1904.4|1912.6|1906.6|1910.4|1904.4|9
1588551900000|2020-05-04 00:25:00|1910.1|1904.1|1909.8|1903.8|1910.1|1904.1|1909.8|1903.8|2
1588552200000|2020-05-04 00:30:00|1910|1904|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588552500000|2020-05-04 00:35:00|1910|1904|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588553400000|2020-05-04 00:50:00|1909.9|1903.9|1909.3|1903.3|1909.9|1903.9|1909.3|1903.3|4
1588553700000|2020-05-04 00:55:00|1909.4|1903.4|1908.6|1902.6|1909.4|1903.4|1908.6|1902.6|5
1588554000000|2020-05-04 01:00:00|1908.5|1902.5|1905.4|1899.4|1908.5|1902.5|1905.1|1899.1|14
1588554300000|2020-05-04 01:05:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1905.1|1899.1|11
1588554900000|2020-05-04 01:15:00|1905.4|1899.4|1905.5|1899.5|1905.9|1899.9|1905.4|1899.4|10
1588555500000|2020-05-04 01:25:00|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.8|1899.8|9
1588555800000|2020-05-04 01:30:00|1906.1|1900.1|1905.5|1899.5|1906.3|1900.3|1905.5|1899.5|11
1588556100000|2020-05-04 01:35:00|1905.8|1899.8|1905.6|1899.6|1906|1900|1905.6|1899.6|6
1588556400000|2020-05-04 01:40:00|1905.5|1899.5|1905.4|1899.4|1905.5|1899.5|1905.1|1899.1|6
1588556700000|2020-05-04 01:45:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1588557000000|2020-05-04 01:50:00|1905.6|1899.6|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|3
1588557600000|2020-05-04 02:00:00|1905.9|1899.9|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|4
1588557900000|2020-05-04 02:05:00|1906.4|1900.4|1906.3|1900.3|1906.4|1900.4|1906.1|1900.1|6
1588558200000|2020-05-04 02:10:00|1906.1|1900.1|1904.6|1898.6|1906.1|1900.1|1904.6|1898.6|5
1588558500000|2020-05-04 02:15:00|1904.9|1898.9|1907|1901|1907|1901|1904.9|1898.9|5
1588558800000|2020-05-04 02:20:00|1906.5|1900.5|1905.9|1899.9|1906.5|1900.5|1905.9|1899.9|4
1588559100000|2020-05-04 02:25:00|1906.1|1900.1|1906.3|1900.3|1906.4|1900.4|1906.1|1900.1|3
1588559400000|2020-05-04 02:30:00|1906.5|1900.5|1906.5|1900.5|1906.5|1900.5|1906.3|1900.3|5
1588559700000|2020-05-04 02:35:00|1906.1|1900.1|1907.1|1901.1|1907.1|1901.1|1905.6|1899.6|8
1588560000000|2020-05-04 02:40:00|1907.3|1901.3|1907.9|1901.9|1907.9|1901.9|1907.3|1901.3|3
1588560600000|2020-05-04 02:50:00|1909.3|1903.3|1911.3|1905.3|1911.4|1905.4|1909.3|1903.3|14
1588560900000|2020-05-04 02:55:00|1911|1905|1911.3|1905.3|1911.4|1905.4|1911|1905|6
1588561200000|2020-05-04 03:00:00|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1
1588561500000|2020-05-04 03:05:00|1911.3|1905.3|1912.9|1906.9|1912.9|1906.9|1911.3|1905.3|12
1588561800000|2020-05-04 03:10:00|1912.6|1906.6|1913|1907|1915.3|1909.3|1912.6|1906.6|22
1588562100000|2020-05-04 03:15:00|1912.8|1906.8|1913.6|1907.6|1913.8|1907.8|1912.8|1906.8|6
1588562400000|2020-05-04 03:20:00|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1588562700000|2020-05-04 03:25:00|1914.1|1908.1|1914.3|1908.3|1915.3|1909.3|1914.1|1908.1|8
1588563000000|2020-05-04 03:30:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|5
1588563300000|2020-05-04 03:35:00|1913.9|1907.9|1914|1908|1914|1908|1913.9|1907.9|2
1588563600000|2020-05-04 03:40:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|3
1588563900000|2020-05-04 03:45:00|1914.4|1908.4|1915.5|1909.5|1915.6|1909.6|1914.4|1908.4|4
1588564200000|2020-05-04 03:50:00|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1
1588564800000|2020-05-04 04:00:00|1915.1|1909.1|1915|1909|1915.1|1909.1|1915|1909|2
1588565400000|2020-05-04 04:10:00|1915.4|1909.4|1915|1909|1915.4|1909.4|1915|1909|2
1588566300000|2020-05-04 04:25:00|1914.9|1908.9|1914.5|1908.5|1915.1|1909.1|1914.5|1908.5|3
1588566600000|2020-05-04 04:30:00|1914.4|1908.4|1914|1908|1914.4|1908.4|1914|1908|3
1588567500000|2020-05-04 04:45:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1588567800000|2020-05-04 04:50:00|1913.6|1907.6|1912.3|1906.3|1913.6|1907.6|1912.3|1906.3|3
1588568400000|2020-05-04 05:00:00|1912.1|1906.1|1911.3|1905.3|1912.1|1906.1|1911.3|1905.3|5
1588568700000|2020-05-04 05:05:00|1911.1|1905.1|1908.3|1902.3|1911.1|1905.1|1908.3|1902.3|8
1588569000000|2020-05-04 05:10:00|1908|1902|1908.1|1902.1|1908.8|1902.8|1907.9|1901.9|7
1588569300000|2020-05-04 05:15:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1908.4|1902.4|10
1588570200000|2020-05-04 05:30:00|1909|1903|1908.3|1902.3|1909|1903|1908.3|1902.3|5
1588570500000|2020-05-04 05:35:00|1908|1902|1907.4|1901.4|1908|1902|1907.4|1901.4|7
1588570800000|2020-05-04 05:40:00|1907.1|1901.1|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|2
1588571100000|2020-05-04 05:45:00|1907.1|1901.1|1907.6|1901.6|1907.6|1901.6|1906.9|1900.9|5
1588571400000|2020-05-04 05:50:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1906.9|1900.9|5
1588571700000|2020-05-04 05:55:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|8
1588572000000|2020-05-04 06:00:00|1907.6|1901.6|1907.4|1901.4|1908.3|1902.3|1907.4|1901.4|5
1588572300000|2020-05-04 06:05:00|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.4|1901.4|4
1588572600000|2020-05-04 06:10:00|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1588572900000|2020-05-04 06:15:00|1906.9|1900.9|1904.6|1898.6|1906.9|1900.9|1904.6|1898.6|10
1588573200000|2020-05-04 06:20:00|1904.9|1898.9|1905.5|1899.5|1906|1900|1904.6|1898.6|8
1588573500000|2020-05-04 06:25:00|1905.3|1899.3|1905.5|1899.5|1905.5|1899.5|1905.3|1899.3|4
1588573800000|2020-05-04 06:30:00|1905.8|1899.8|1899.4|1893.4|1905.8|1899.8|1898.9|1892.9|27
1588574100000|2020-05-04 06:35:00|1899.6|1893.6|1900.9|1894.9|1901.4|1895.4|1899.5|1893.5|15
1588574400000|2020-05-04 06:40:00|1900.6|1894.6|1900.4|1894.4|1901.1|1895.1|1900.4|1894.4|13
1588574700000|2020-05-04 06:45:00|1900.6|1894.6|1899.4|1893.4|1901.3|1895.3|1899.1|1893.1|11
1588575000000|2020-05-04 06:50:00|1898.4|1892.4|1898.3|1892.3|1899.8|1893.8|1896.4|1890.4|22
1588575300000|2020-05-04 06:55:00|1898.8|1892.8|1898.8|1892.8|1899.8|1893.8|1898.5|1892.5|9
1588575600000|2020-05-04 07:00:00|1898.5|1892.5|1901|1895|1904.3|1898.3|1898.5|1892.5|54
1588575900000|2020-05-04 07:05:00|1901.1|1895.1|1901.6|1895.6|1902|1896|1900.8|1894.8|20
1588576200000|2020-05-04 07:10:00|1901.4|1895.4|1898.5|1892.5|1901.4|1895.4|1898.5|1892.5|14
1588576500000|2020-05-04 07:15:00|1898.4|1892.4|1899|1893|1899.3|1893.3|1898.4|1892.4|22
1588576800000|2020-05-04 07:20:00|1898.8|1892.8|1900.6|1894.6|1900.6|1894.6|1898.1|1892.1|21
1588577100000|2020-05-04 07:25:00|1900.3|1894.3|1898.5|1892.5|1900.6|1894.6|1898.5|1892.5|27
1588577400000|2020-05-04 07:30:00|1898.3|1892.3|1898.5|1892.5|1900|1894|1898.3|1892.3|19
1588577700000|2020-05-04 07:35:00|1898.8|1892.8|1899.3|1893.3|1899.3|1893.3|1898.1|1892.1|15
1588578000000|2020-05-04 07:40:00|1898.9|1892.9|1899.5|1893.5|1900.1|1894.1|1898.5|1892.5|28
1588578300000|2020-05-04 07:45:00|1899.6|1893.6|1899.9|1893.9|1900.1|1894.1|1899.4|1893.4|6
1588578600000|2020-05-04 07:50:00|1899.6|1893.6|1900.1|1894.1|1900.4|1894.4|1899.3|1893.3|11
1588578900000|2020-05-04 07:55:00|1899.9|1893.9|1900.1|1894.1|1900.1|1894.1|1899.9|1893.9|2
1588579200000|2020-05-04 08:00:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.6|1893.6|3
1588579500000|2020-05-04 08:05:00|1899.9|1893.9|1899.5|1893.5|1900.3|1894.3|1899.5|1893.5|6
1588579800000|2020-05-04 08:10:00|1898.5|1892.5|1898.4|1892.4|1898.5|1892.5|1898|1892|5
1588580100000|2020-05-04 08:15:00|1898.6|1892.6|1899.3|1893.3|1899.5|1893.5|1898.3|1892.3|7
1588580700000|2020-05-04 08:25:00|1899|1893|1899|1893|1899|1893|1899|1893|1
1588581000000|2020-05-04 08:30:00|1898.8|1892.8|1898.3|1892.3|1899.3|1893.3|1898.1|1892.1|13
1588581300000|2020-05-04 08:35:00|1898.5|1892.5|1899.5|1893.5|1899.8|1893.8|1898.5|1892.5|10
1588581600000|2020-05-04 08:40:00|1899.8|1893.8|1899.8|1893.8|1900.6|1894.6|1899.8|1893.8|6
1588581900000|2020-05-04 08:45:00|1900|1894|1899.8|1893.8|1900.4|1894.4|1899.5|1893.5|7
1588582200000|2020-05-04 08:50:00|1899.5|1893.5|1901.3|1895.3|1901.4|1895.4|1899.5|1893.5|9
1588582500000|2020-05-04 08:55:00|1901.5|1895.5|1902.3|1896.3|1902.4|1896.4|1901.5|1895.5|11
1588582800000|2020-05-04 09:00:00|1902.5|1896.5|1900.5|1894.5|1902.5|1896.5|1900.5|1894.5|8
1588583100000|2020-05-04 09:05:00|1900.8|1894.8|1900.5|1894.5|1901.3|1895.3|1900.5|1894.5|8
1588583400000|2020-05-04 09:10:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1899.8|1893.8|7
1588583700000|2020-05-04 09:15:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.3|1893.3|15
1588584000000|2020-05-04 09:20:00|1900|1894|1900.9|1894.9|1901|1895|1900|1894|7
1588584300000|2020-05-04 09:25:00|1901.1|1895.1|1900.9|1894.9|1901.1|1895.1|1900.9|1894.9|4
1588584600000|2020-05-04 09:30:00|1901.1|1895.1|1900.8|1894.8|1901.1|1895.1|1900.6|1894.6|7
1588584900000|2020-05-04 09:35:00|1900.9|1894.9|1901|1895|1901|1895|1900.5|1894.5|6
1588585200000|2020-05-04 09:40:00|1900.9|1894.9|1900.9|1894.9|1901|1895|1900.9|1894.9|3
1588585500000|2020-05-04 09:45:00|1901|1895|1901.3|1895.3|1901.3|1895.3|1900.8|1894.8|6
1588585800000|2020-05-04 09:50:00|1901|1895|1900.8|1894.8|1901|1895|1900.5|1894.5|4
1588586100000|2020-05-04 09:55:00|1900.5|1894.5|1900|1894|1900.6|1894.6|1899.8|1893.8|26
1588586400000|2020-05-04 10:00:00|1899.8|1893.8|1898.5|1892.5|1900|1894|1898.3|1892.3|20
1588586700000|2020-05-04 10:05:00|1898.8|1892.8|1898.8|1892.8|1899|1893|1898.3|1892.3|9
1588587000000|2020-05-04 10:10:00|1899|1893|1899.5|1893.5|1900.3|1894.3|1898.5|1892.5|17
1588587300000|2020-05-04 10:15:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|4
1588587600000|2020-05-04 10:20:00|1898.8|1892.8|1898.8|1892.8|1898.8|1892.8|1898.8|1892.8|1
1588587900000|2020-05-04 10:25:00|1898.5|1892.5|1899|1893|1899.5|1893.5|1898.5|1892.5|9
1588588200000|2020-05-04 10:30:00|1899.3|1893.3|1900.5|1894.5|1901.3|1895.3|1899.3|1893.3|9
1588588500000|2020-05-04 10:35:00|1900.8|1894.8|1901|1895|1901|1895|1900.5|1894.5|6
1588588800000|2020-05-04 10:40:00|1901.3|1895.3|1901.3|1895.3|1901.5|1895.5|1900.8|1894.8|7
1588589100000|2020-05-04 10:45:00|1901|1895|1901.5|1895.5|1901.5|1895.5|1900.9|1894.9|6
1588589400000|2020-05-04 10:50:00|1901.4|1895.4|1901.5|1895.5|1901.6|1895.6|1901.4|1895.4|4
1588589700000|2020-05-04 10:55:00|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1
1588590000000|2020-05-04 11:00:00|1901.5|1895.5|1901|1895|1901.5|1895.5|1900.8|1894.8|5
1588590300000|2020-05-04 11:05:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1
1588590600000|2020-05-04 11:10:00|1901|1895|1900|1894|1901.3|1895.3|1899.8|1893.8|10
1588590900000|2020-05-04 11:15:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1588591200000|2020-05-04 11:20:00|1899.8|1893.8|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|3
1588591500000|2020-05-04 11:25:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1588592100000|2020-05-04 11:35:00|1899.8|1893.8|1899.8|1893.8|1901.5|1895.5|1899.8|1893.8|19
1588592400000|2020-05-04 11:40:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.5|1893.5|11
1588592700000|2020-05-04 11:45:00|1899.8|1893.8|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|9
1588593000000|2020-05-04 11:50:00|1899|1893|1898.8|1892.8|1900.1|1894.1|1896.3|1890.3|36
1588593300000|2020-05-04 11:55:00|1899|1893|1901.8|1895.8|1903|1897|1899|1893|52
1588593600000|2020-05-04 12:00:00|1901.4|1895.4|1900|1894|1903|1897|1900|1894|32
1588593900000|2020-05-04 12:05:00|1900.3|1894.3|1904|1898|1904.3|1898.3|1900.3|1894.3|22
1588594200000|2020-05-04 12:10:00|1904.3|1898.3|1910.3|1904.3|1910.3|1904.3|1904.3|1898.3|21
1588594500000|2020-05-04 12:15:00|1910|1904|1908|1902|1911.5|1905.5|1908|1902|42
1588594800000|2020-05-04 12:20:00|1908.3|1902.3|1908.4|1902.4|1910.5|1904.5|1907.1|1901.1|45
1588595100000|2020-05-04 12:25:00|1908.6|1902.6|1908.9|1902.9|1910.1|1904.1|1907.9|1901.9|40
1588595400000|2020-05-04 12:30:00|1908.6|1902.6|1907.8|1901.8|1909.3|1903.3|1905.3|1899.3|36
1588595700000|2020-05-04 12:35:00|1907.6|1901.6|1909.8|1903.8|1910.1|1904.1|1907.5|1901.5|16
1588596000000|2020-05-04 12:40:00|1909.5|1903.5|1907.9|1901.9|1910.3|1904.3|1907.9|1901.9|14
1588596300000|2020-05-04 12:45:00|1906.8|1900.8|1906.5|1900.5|1907.3|1901.3|1906|1900|12
1588596600000|2020-05-04 12:50:00|1906.3|1900.3|1906|1900|1906.8|1900.8|1905.8|1899.8|15
1588596900000|2020-05-04 12:55:00|1906.3|1900.3|1907.4|1901.4|1907.4|1901.4|1906|1900|14
1588597200000|2020-05-04 13:00:00|1907.1|1901.1|1907.1|1901.1|1908.5|1902.5|1906.3|1900.3|27
1588597500000|2020-05-04 13:05:00|1907.4|1901.4|1907.3|1901.3|1907.5|1901.5|1907.3|1901.3|4
1588597800000|2020-05-04 13:10:00|1907.1|1901.1|1908.9|1902.9|1910.3|1904.3|1907.1|1901.1|14
1588598100000|2020-05-04 13:15:00|1908.4|1902.4|1908|1902|1910|1904|1907.3|1901.3|17
1588598400000|2020-05-04 13:20:00|1908.1|1902.1|1908.5|1902.5|1909.3|1903.3|1907.8|1901.8|14
1588598700000|2020-05-04 13:25:00|1908.8|1902.8|1907.9|1901.9|1909.3|1903.3|1907.9|1901.9|11
1588599000000|2020-05-04 13:30:00|1908|1902|1909.6|1903.6|1909.6|1903.6|1906|1900|17
1588599300000|2020-05-04 13:35:00|1909.8|1903.8|1914.4|1908.4|1915.4|1909.4|1909.8|1903.8|18
1588599600000|2020-05-04 13:40:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1912|1906|36
1588599900000|2020-05-04 13:45:00|1913.3|1907.3|1912.9|1906.9|1913.3|1907.3|1912|1906|10
1588600200000|2020-05-04 13:50:00|1913.1|1907.1|1913|1907|1913.6|1907.6|1910|1904|38
1588600500000|2020-05-04 13:55:00|1913.3|1907.3|1908.4|1902.4|1913.8|1907.8|1908.4|1902.4|27
1588600800000|2020-05-04 14:00:00|1907.8|1901.8|1909.5|1903.5|1909.6|1903.6|1906.3|1900.3|32
1588601100000|2020-05-04 14:05:00|1909.6|1903.6|1908.6|1902.6|1911.6|1905.6|1908.6|1902.6|28
1588601400000|2020-05-04 14:10:00|1908.9|1902.9|1907.4|1901.4|1909.4|1903.4|1907.4|1901.4|13
1588601700000|2020-05-04 14:15:00|1907.1|1901.1|1910.6|1904.6|1910.6|1904.6|1906.9|1900.9|28
1588602000000|2020-05-04 14:20:00|1911.1|1905.1|1912.6|1906.6|1912.8|1906.8|1910.6|1904.6|14
1588602300000|2020-05-04 14:25:00|1912.5|1906.5|1906.5|1900.5|1914.6|1908.6|1905.8|1899.8|33
1588602600000|2020-05-04 14:30:00|1906.8|1900.8|1901.5|1895.5|1907|1901|1900.8|1894.8|67
1588602900000|2020-05-04 14:35:00|1901.8|1895.8|1903|1897|1905.1|1899.1|1901.3|1895.3|48
1588603200000|2020-05-04 14:40:00|1903.1|1897.1|1900.5|1894.5|1903.1|1897.1|1900.1|1894.1|41
1588603500000|2020-05-04 14:45:00|1900.3|1894.3|1897.5|1891.5|1900.5|1894.5|1896|1890|100
1588603800000|2020-05-04 14:50:00|1897.3|1891.3|1897.8|1891.8|1899|1893|1895.8|1889.8|50
1588604100000|2020-05-04 14:55:00|1898|1892|1904.5|1898.5|1906|1900|1898|1892|193
1588604400000|2020-05-04 15:00:00|1904|1898|1904.1|1898.1|1904.6|1898.6|1903|1897|33
1588604700000|2020-05-04 15:05:00|1904.4|1898.4|1904.4|1898.4|1904.5|1898.5|1904.1|1898.1|5
1588605000000|2020-05-04 15:10:00|1904.6|1898.6|1903.5|1897.5|1904.6|1898.6|1903.5|1897.5|8
1588605300000|2020-05-04 15:15:00|1903.8|1897.8|1902.8|1896.8|1903.8|1897.8|1901.8|1895.8|20
1588605600000|2020-05-04 15:20:00|1902.5|1896.5|1903.5|1897.5|1904|1898|1902.5|1896.5|13
1588605900000|2020-05-04 15:25:00|1903.3|1897.3|1904.8|1898.8|1904.8|1898.8|1902.3|1896.3|18
1588606200000|2020-05-04 15:30:00|1903.8|1897.8|1902.8|1896.8|1903.8|1897.8|1902.8|1896.8|10
1588606500000|2020-05-04 15:35:00|1902.5|1896.5|1902.5|1896.5|1902.5|1896.5|1901.8|1895.8|3
1588606800000|2020-05-04 15:40:00|1902.8|1896.8|1902.5|1896.5|1902.8|1896.8|1902.5|1896.5|2
1588607100000|2020-05-04 15:45:00|1902.8|1896.8|1903|1897|1904.3|1898.3|1902.8|1896.8|12
1588607400000|2020-05-04 15:50:00|1903.3|1897.3|1903.5|1897.5|1903.5|1897.5|1903|1897|8
1588607700000|2020-05-04 15:55:00|1903.3|1897.3|1904.3|1898.3|1904.3|1898.3|1903|1897|7
1588608000000|2020-05-04 16:00:00|1904|1898|1903.8|1897.8|1904|1898|1903.8|1897.8|2
1588608300000|2020-05-04 16:05:00|1904|1898|1904.5|1898.5|1904.5|1898.5|1903.8|1897.8|6
1588608600000|2020-05-04 16:10:00|1904.8|1898.8|1904.5|1898.5|1906.6|1900.6|1904.5|1898.5|11
1588608900000|2020-05-04 16:15:00|1904.8|1898.8|1903.8|1897.8|1904.8|1898.8|1903.5|1897.5|5
1588609200000|2020-05-04 16:20:00|1904|1898|1903.8|1897.8|1904|1898|1903.5|1897.5|3
1588610100000|2020-05-04 16:35:00|1903.5|1897.5|1903.5|1897.5|1903.5|1897.5|1903.5|1897.5|1
1588610400000|2020-05-04 16:40:00|1904|1898|1904|1898|1904|1898|1904|1898|1
1588610700000|2020-05-04 16:45:00|1904.3|1898.3|1904|1898|1904.3|1898.3|1904|1898|2
1588636800000|2020-05-05 00:00:00|1907.1|1901.1|1910.4|1904.4|1912.1|1906.1|1907.1|1901.1|11
1588637100000|2020-05-05 00:05:00|1910.6|1904.6|1915.4|1909.4|1915.4|1909.4|1910.4|1904.4|9
1588637400000|2020-05-05 00:10:00|1916.4|1910.4|1915.4|1909.4|1917.4|1911.4|1913.9|1907.9|18
1588637700000|2020-05-05 00:15:00|1915.5|1909.5|1916.3|1910.3|1916.3|1910.3|1914.8|1908.8|6
1588638300000|2020-05-05 00:25:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|4
1588638600000|2020-05-05 00:30:00|1915|1909|1917.5|1911.5|1917.8|1911.8|1915|1909|12
1588638900000|2020-05-05 00:35:00|1917.3|1911.3|1917.1|1911.1|1917.3|1911.3|1917.1|1911.1|4
1588639200000|2020-05-05 00:40:00|1917.3|1911.3|1918.3|1912.3|1918.6|1912.6|1917.3|1911.3|14
1588639500000|2020-05-05 00:45:00|1918.6|1912.6|1920.4|1914.4|1921.6|1915.6|1918.4|1912.4|10
1588639800000|2020-05-05 00:50:00|1920.1|1914.1|1921.4|1915.4|1921.6|1915.6|1920.1|1914.1|11
1588640100000|2020-05-05 00:55:00|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.5|1914.5|10
1588640400000|2020-05-05 01:00:00|1921.1|1915.1|1921.1|1915.1|1921.4|1915.4|1920.1|1914.1|9
1588640700000|2020-05-05 01:05:00|1921.5|1915.5|1921.4|1915.4|1921.5|1915.5|1921.4|1915.4|2
1588641000000|2020-05-05 01:10:00|1921.1|1915.1|1921.9|1915.9|1921.9|1915.9|1921.1|1915.1|4
1588641300000|2020-05-05 01:15:00|1922.3|1916.3|1920.4|1914.4|1922.5|1916.5|1920.4|1914.4|7
1588641600000|2020-05-05 01:20:00|1921.1|1915.1|1921.6|1915.6|1922.5|1916.5|1921.1|1915.1|10
1588642200000|2020-05-05 01:30:00|1921.8|1915.8|1923.6|1917.6|1923.6|1917.6|1920|1914|18
1588642500000|2020-05-05 01:35:00|1923.4|1917.4|1924|1918|1924.8|1918.8|1923|1917|19
1588642800000|2020-05-05 01:40:00|1923.8|1917.8|1922.4|1916.4|1924|1918|1922.4|1916.4|9
1588643100000|2020-05-05 01:45:00|1922.3|1916.3|1922.5|1916.5|1922.8|1916.8|1921.6|1915.6|10
1588643400000|2020-05-05 01:50:00|1922.8|1916.8|1922.8|1916.8|1923.5|1917.5|1922.8|1916.8|9
1588643700000|2020-05-05 01:55:00|1923.6|1917.6|1923.1|1917.1|1923.6|1917.6|1922.8|1916.8|6
1588644000000|2020-05-05 02:00:00|1922.8|1916.8|1922.6|1916.6|1922.8|1916.8|1922.6|1916.6|2
1588644300000|2020-05-05 02:05:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.1|1916.1|3
1588645200000|2020-05-05 02:20:00|1922.1|1916.1|1921.6|1915.6|1922.1|1916.1|1921.6|1915.6|3
1588645500000|2020-05-05 02:25:00|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1
1588646400000|2020-05-05 02:40:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1588646700000|2020-05-05 02:45:00|1920.6|1914.6|1921.3|1915.3|1921.3|1915.3|1920.1|1914.1|10
1588647000000|2020-05-05 02:50:00|1920.4|1914.4|1921.1|1915.1|1921.3|1915.3|1920.4|1914.4|5
1588647300000|2020-05-05 02:55:00|1920.4|1914.4|1921.8|1915.8|1922|1916|1920.4|1914.4|7
1588648200000|2020-05-05 03:10:00|1921.5|1915.5|1920.4|1914.4|1921.6|1915.6|1920.4|1914.4|6
1588648500000|2020-05-05 03:15:00|1920.5|1914.5|1920.9|1914.9|1921|1915|1920.5|1914.5|5
1588648800000|2020-05-05 03:20:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1588649400000|2020-05-05 03:30:00|1921|1915|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|3
1588649700000|2020-05-05 03:35:00|1920.8|1914.8|1920.5|1914.5|1921.1|1915.1|1920.4|1914.4|10
1588650000000|2020-05-05 03:40:00|1920.8|1914.8|1920.5|1914.5|1920.8|1914.8|1920.5|1914.5|2
1588651800000|2020-05-05 04:10:00|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.9|1914.9|3
1588652700000|2020-05-05 04:25:00|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1588653000000|2020-05-05 04:30:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1920.6|1914.6|4
1588653300000|2020-05-05 04:35:00|1920.9|1914.9|1921.9|1915.9|1921.9|1915.9|1920.9|1914.9|5
1588653600000|2020-05-05 04:40:00|1922.1|1916.1|1921.6|1915.6|1922.1|1916.1|1921.6|1915.6|2
1588654500000|2020-05-05 04:55:00|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1920.9|1914.9|4
1588654800000|2020-05-05 05:00:00|1921.5|1915.5|1921.6|1915.6|1922|1916|1921.5|1915.5|5
1588655100000|2020-05-05 05:05:00|1921.5|1915.5|1920.9|1914.9|1921.6|1915.6|1920.9|1914.9|4
1588655400000|2020-05-05 05:10:00|1920.6|1914.6|1920.5|1914.5|1920.9|1914.9|1920.3|1914.3|6
1588655700000|2020-05-05 05:15:00|1920.8|1914.8|1920.8|1914.8|1920.8|1914.8|1920.4|1914.4|3
1588656300000|2020-05-05 05:25:00|1920.5|1914.5|1920.3|1914.3|1920.8|1914.8|1920.3|1914.3|4
1588656600000|2020-05-05 05:30:00|1919.9|1913.9|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|3
1588656900000|2020-05-05 05:35:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1918.5|1912.5|8
1588657500000|2020-05-05 05:45:00|1920|1914|1919.9|1913.9|1920|1914|1919.9|1913.9|2
1588657800000|2020-05-05 05:50:00|1919.5|1913.5|1920.4|1914.4|1920.6|1914.6|1919.5|1913.5|7
1588658100000|2020-05-05 05:55:00|1920.8|1914.8|1921.5|1915.5|1921.5|1915.5|1920.8|1914.8|3
1588658400000|2020-05-05 06:00:00|1921.4|1915.4|1922.6|1916.6|1922.6|1916.6|1920.9|1914.9|13
1588658700000|2020-05-05 06:05:00|1922.5|1916.5|1922.3|1916.3|1922.5|1916.5|1921.1|1915.1|10
1588659000000|2020-05-05 06:10:00|1922.4|1916.4|1923.3|1917.3|1924.3|1918.3|1922.4|1916.4|17
1588659300000|2020-05-05 06:15:00|1923.1|1917.1|1921.9|1915.9|1923.1|1917.1|1921|1915|14
1588659600000|2020-05-05 06:20:00|1922.1|1916.1|1921.6|1915.6|1922.6|1916.6|1921.6|1915.6|11
1588659900000|2020-05-05 06:25:00|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1918.4|1912.4|22
1588660200000|2020-05-05 06:30:00|1920.1|1914.1|1916.6|1910.6|1920.1|1914.1|1916.6|1910.6|24
1588660500000|2020-05-05 06:35:00|1916.9|1910.9|1916|1910|1918|1912|1914.3|1908.3|25
1588660800000|2020-05-05 06:40:00|1915.9|1909.9|1914.5|1908.5|1915.9|1909.9|1914|1908|12
1588661100000|2020-05-05 06:45:00|1914.6|1908.6|1915.6|1909.6|1916.6|1910.6|1914.1|1908.1|35
1588661400000|2020-05-05 06:50:00|1915.8|1909.8|1912.6|1906.6|1915.8|1909.8|1911.4|1905.4|42
1588661700000|2020-05-05 06:55:00|1912.5|1906.5|1914.3|1908.3|1914.3|1908.3|1911.8|1905.8|33
1588662000000|2020-05-05 07:00:00|1914|1908|1911.5|1905.5|1914.3|1908.3|1910.8|1904.8|58
1588662300000|2020-05-05 07:05:00|1911.8|1905.8|1911.8|1905.8|1913.8|1907.8|1910.8|1904.8|41
1588662600000|2020-05-05 07:10:00|1912|1906|1914.3|1908.3|1915.5|1909.5|1911.8|1905.8|46
1588662900000|2020-05-05 07:15:00|1914.6|1908.6|1909.8|1903.8|1915.3|1909.3|1909.3|1903.3|62
1588663200000|2020-05-05 07:20:00|1910|1904|1913.5|1907.5|1913.5|1907.5|1909.5|1903.5|45
1588663500000|2020-05-05 07:25:00|1913.8|1907.8|1918.3|1912.3|1918.3|1912.3|1913.3|1907.3|53
1588663800000|2020-05-05 07:30:00|1918.5|1912.5|1915.8|1909.8|1918.8|1912.8|1914.8|1908.8|52
1588664100000|2020-05-05 07:35:00|1915.5|1909.5|1915.5|1909.5|1916.1|1910.1|1914.3|1908.3|40
1588664400000|2020-05-05 07:40:00|1915.8|1909.8|1917|1911|1918.1|1912.1|1915.6|1909.6|48
1588664700000|2020-05-05 07:45:00|1916.9|1910.9|1914.8|1908.8|1917.1|1911.1|1914.4|1908.4|28
1588665000000|2020-05-05 07:50:00|1915.1|1909.1|1913|1907|1915.1|1909.1|1912|1906|21
1588665300000|2020-05-05 07:55:00|1912.8|1906.8|1908.3|1902.3|1912.8|1906.8|1908.3|1902.3|25
1588665600000|2020-05-05 08:00:00|1908.5|1902.5|1910|1904|1911.3|1905.3|1908.5|1902.5|33
1588665900000|2020-05-05 08:05:00|1909.9|1903.9|1910.3|1904.3|1910.8|1904.8|1909.3|1903.3|36
1588666200000|2020-05-05 08:10:00|1910|1904|1909|1903|1910.8|1904.8|1908.8|1902.8|26
1588666500000|2020-05-05 08:15:00|1908.8|1902.8|1908.8|1902.8|1909|1903|1908.3|1902.3|21
1588666800000|2020-05-05 08:20:00|1908.5|1902.5|1909|1903|1909.8|1903.8|1908.3|1902.3|15
1588667100000|2020-05-05 08:25:00|1909.6|1903.6|1909|1903|1910|1904|1909|1903|11
1588667400000|2020-05-05 08:30:00|1908.8|1902.8|1908.8|1902.8|1909.5|1903.5|1908.3|1902.3|15
1588667700000|2020-05-05 08:35:00|1908.5|1902.5|1907|1901|1909|1903|1906.8|1900.8|20
1588668000000|2020-05-05 08:40:00|1907.3|1901.3|1907.5|1901.5|1907.5|1901.5|1907|1901|6
1588668300000|2020-05-05 08:45:00|1907.3|1901.3|1906.3|1900.3|1907.3|1901.3|1905.4|1899.4|21
1588668600000|2020-05-05 08:50:00|1906.5|1900.5|1906.5|1900.5|1908.5|1902.5|1905.3|1899.3|50
1588668900000|2020-05-05 08:55:00|1906.8|1900.8|1906|1900|1907.3|1901.3|1905.8|1899.8|27
1588669200000|2020-05-05 09:00:00|1905.8|1899.8|1906.8|1900.8|1907.8|1901.8|1905.5|1899.5|38
1588669500000|2020-05-05 09:05:00|1906.5|1900.5|1906.1|1900.1|1907.3|1901.3|1905.3|1899.3|39
1588669800000|2020-05-05 09:10:00|1905.8|1899.8|1907|1901|1907.8|1901.8|1905.3|1899.3|29
1588670100000|2020-05-05 09:15:00|1907.8|1901.8|1906.6|1900.6|1908.5|1902.5|1906.3|1900.3|35
1588670400000|2020-05-05 09:20:00|1906.4|1900.4|1905.8|1899.8|1906.6|1900.6|1905|1899|29
1588670700000|2020-05-05 09:25:00|1905.6|1899.6|1905.8|1899.8|1906.5|1900.5|1905|1899|20
1588671000000|2020-05-05 09:30:00|1905.5|1899.5|1905.5|1899.5|1906.3|1900.3|1905|1899|35
1588671300000|2020-05-05 09:35:00|1905.3|1899.3|1900.8|1894.8|1905.3|1899.3|1900.8|1894.8|37
1588671600000|2020-05-05 09:40:00|1901|1895|1901.8|1895.8|1902|1896|1900.9|1894.9|14
1588671900000|2020-05-05 09:45:00|1902|1896|1901.8|1895.8|1902.5|1896.5|1901.5|1895.5|16
1588672200000|2020-05-05 09:50:00|1902|1896|1900.8|1894.8|1902.8|1896.8|1900.8|1894.8|25
1588672500000|2020-05-05 09:55:00|1901|1895|1902.8|1896.8|1903|1897|1900.9|1894.9|19
1588672800000|2020-05-05 10:00:00|1902.5|1896.5|1904|1898|1904.8|1898.8|1902|1896|28
1588673100000|2020-05-05 10:05:00|1903.8|1897.8|1903|1897|1904|1898|1902.3|1896.3|23
1588673400000|2020-05-05 10:10:00|1902.8|1896.8|1904|1898|1904.4|1898.4|1902.5|1896.5|20
1588673700000|2020-05-05 10:15:00|1903.8|1897.8|1903.3|1897.3|1904.3|1898.3|1903|1897|13
1588674000000|2020-05-05 10:20:00|1903|1897|1903|1897|1903|1897|1903|1897|1
1588674300000|2020-05-05 10:25:00|1902.8|1896.8|1902.8|1896.8|1902.8|1896.8|1902.8|1896.8|1
1588674600000|2020-05-05 10:30:00|1903.3|1897.3|1903.3|1897.3|1904|1898|1903.3|1897.3|22
1588674900000|2020-05-05 10:35:00|1903.5|1897.5|1904|1898|1904.3|1898.3|1903.3|1897.3|8
1588675200000|2020-05-05 10:40:00|1903.8|1897.8|1905.3|1899.3|1905.5|1899.5|1903.8|1897.8|11
1588675500000|2020-05-05 10:45:00|1906.3|1900.3|1905.5|1899.5|1906.8|1900.8|1904.3|1898.3|14
1588675800000|2020-05-05 10:50:00|1905.3|1899.3|1907.8|1901.8|1908|1902|1905.3|1899.3|22
1588676100000|2020-05-05 10:55:00|1908|1902|1909.5|1903.5|1909.5|1903.5|1908|1902|5
1588676400000|2020-05-05 11:00:00|1908.8|1902.8|1910|1904|1912.3|1906.3|1906.5|1900.5|22
1588676700000|2020-05-05 11:05:00|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588677000000|2020-05-05 11:10:00|1910.8|1904.8|1910|1904|1911.3|1905.3|1910|1904|13
1588677300000|2020-05-05 11:15:00|1909.8|1903.8|1909.5|1903.5|1909.8|1903.8|1909.4|1903.4|11
1588677600000|2020-05-05 11:20:00|1909.6|1903.6|1909.5|1903.5|1909.8|1903.8|1909|1903|7
1588677900000|2020-05-05 11:25:00|1909.3|1903.3|1909|1903|1909.3|1903.3|1909|1903|2
1588678200000|2020-05-05 11:30:00|1908.8|1902.8|1909.5|1903.5|1909.8|1903.8|1908.8|1902.8|5
1588678500000|2020-05-05 11:35:00|1909.8|1903.8|1910.3|1904.3|1910.5|1904.5|1909.5|1903.5|11
1588678800000|2020-05-05 11:40:00|1910.5|1904.5|1910.3|1904.3|1910.8|1904.8|1910|1904|13
1588679100000|2020-05-05 11:45:00|1910.8|1904.8|1911.8|1905.8|1913.3|1907.3|1910.8|1904.8|20
1588679400000|2020-05-05 11:50:00|1912|1906|1910.5|1904.5|1914.8|1908.8|1910.3|1904.3|96
1588679700000|2020-05-05 11:55:00|1910.8|1904.8|1911.3|1905.3|1912.8|1906.8|1910.5|1904.5|39
1588680000000|2020-05-05 12:00:00|1911|1905|1910.8|1904.8|1911.5|1905.5|1909.3|1903.3|28
1588680300000|2020-05-05 12:05:00|1910.5|1904.5|1911.8|1905.8|1911.8|1905.8|1910.5|1904.5|18
1588680600000|2020-05-05 12:10:00|1911.3|1905.3|1911.5|1905.5|1912.4|1906.4|1911.3|1905.3|15
1588680900000|2020-05-05 12:15:00|1911.8|1905.8|1911.5|1905.5|1912.5|1906.5|1911.3|1905.3|10
1588681200000|2020-05-05 12:20:00|1911.8|1905.8|1911.5|1905.5|1912|1906|1911|1905|22
1588681500000|2020-05-05 12:25:00|1911.8|1905.8|1911.8|1905.8|1913.5|1907.5|1911.8|1905.8|16
1588681800000|2020-05-05 12:30:00|1911.3|1905.3|1913.3|1907.3|1913.3|1907.3|1911|1905|18
1588682100000|2020-05-05 12:35:00|1913|1907|1914.8|1908.8|1916|1910|1913|1907|16
1588682400000|2020-05-05 12:40:00|1914.5|1908.5|1915.5|1909.5|1916.5|1910.5|1914|1908|24
1588682700000|2020-05-05 12:45:00|1915.8|1909.8|1914.8|1908.8|1915.8|1909.8|1914.5|1908.5|25
1588683000000|2020-05-05 12:50:00|1915|1909|1915.5|1909.5|1915.5|1909.5|1914.8|1908.8|9
1588683300000|2020-05-05 12:55:00|1915.8|1909.8|1914.8|1908.8|1916.3|1910.3|1914.8|1908.8|13
1588683600000|2020-05-05 13:00:00|1914.5|1908.5|1916.6|1910.6|1916.6|1910.6|1914.3|1908.3|18
1588683900000|2020-05-05 13:05:00|1916.8|1910.8|1917.8|1911.8|1917.8|1911.8|1916.5|1910.5|12
1588684200000|2020-05-05 13:10:00|1918|1912|1917.8|1911.8|1918.8|1912.8|1917.4|1911.4|19
1588684500000|2020-05-05 13:15:00|1917.4|1911.4|1916|1910|1917.5|1911.5|1916|1910|12
1588684800000|2020-05-05 13:20:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1914.3|1908.3|12
1588685100000|2020-05-05 13:25:00|1913.8|1907.8|1914.3|1908.3|1915.1|1909.1|1913.8|1907.8|8
1588685400000|2020-05-05 13:30:00|1914.5|1908.5|1914.8|1908.8|1915|1909|1914|1908|14
1588685700000|2020-05-05 13:35:00|1915.3|1909.3|1915.5|1909.5|1916.6|1910.6|1915.3|1909.3|20
1588686000000|2020-05-05 13:40:00|1915.3|1909.3|1916.6|1910.6|1917.1|1911.1|1915.3|1909.3|24
1588686300000|2020-05-05 13:45:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1915.9|1909.9|11
1588686600000|2020-05-05 13:50:00|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1914.6|1908.6|13
1588686900000|2020-05-05 13:55:00|1915.8|1909.8|1914.1|1908.1|1916.1|1910.1|1913.6|1907.6|35
1588687200000|2020-05-05 14:00:00|1914.3|1908.3|1914.1|1908.1|1915|1909|1912.5|1906.5|28
1588687500000|2020-05-05 14:05:00|1913.9|1907.9|1915.9|1909.9|1915.9|1909.9|1913.3|1907.3|19
1588687800000|2020-05-05 14:10:00|1915.6|1909.6|1916.1|1910.1|1916.4|1910.4|1914.8|1908.8|18
1588688100000|2020-05-05 14:15:00|1916.5|1910.5|1918.4|1912.4|1918.5|1912.5|1916.5|1910.5|25
1588688400000|2020-05-05 14:20:00|1918.5|1912.5|1918.3|1912.3|1918.5|1912.5|1918|1912|8
1588688700000|2020-05-05 14:25:00|1918|1912|1917.3|1911.3|1918.5|1912.5|1917.1|1911.1|22
1588689000000|2020-05-05 14:30:00|1917.1|1911.1|1918.5|1912.5|1918.5|1912.5|1915.1|1909.1|58
1588689300000|2020-05-05 14:35:00|1918.3|1912.3|1918.8|1912.8|1918.8|1912.8|1917.4|1911.4|26
1588689600000|2020-05-05 14:40:00|1918.5|1912.5|1919.5|1913.5|1920.8|1914.8|1918.3|1912.3|37
1588689900000|2020-05-05 14:45:00|1919.3|1913.3|1918.8|1912.8|1919.8|1913.8|1918.3|1912.3|41
1588690200000|2020-05-05 14:50:00|1918.5|1912.5|1919.5|1913.5|1920.8|1914.8|1918.3|1912.3|22
1588690500000|2020-05-05 14:55:00|1919.3|1913.3|1920.8|1914.8|1923.5|1917.5|1918.3|1912.3|135
1588690800000|2020-05-05 15:00:00|1920.5|1914.5|1919.3|1913.3|1920.8|1914.8|1918.5|1912.5|22
1588691100000|2020-05-05 15:05:00|1919|1913|1918.8|1912.8|1919.3|1913.3|1918.8|1912.8|6
1588691400000|2020-05-05 15:10:00|1919.1|1913.1|1919.8|1913.8|1920.3|1914.3|1919|1913|14
1588691700000|2020-05-05 15:15:00|1920|1914|1920|1914|1921|1915|1919.3|1913.3|22
1588692000000|2020-05-05 15:20:00|1920.3|1914.3|1919.5|1913.5|1920.3|1914.3|1917.5|1911.5|31
1588692300000|2020-05-05 15:25:00|1919.1|1913.1|1918.3|1912.3|1919.4|1913.4|1916.8|1910.8|28
1588692600000|2020-05-05 15:30:00|1918.8|1912.8|1917.8|1911.8|1919|1913|1917.8|1911.8|8
1588692900000|2020-05-05 15:35:00|1918.3|1912.3|1917.8|1911.8|1918.8|1912.8|1917|1911|17
1588693200000|2020-05-05 15:40:00|1918.3|1912.3|1920.5|1914.5|1921.3|1915.3|1918.3|1912.3|21
1588693500000|2020-05-05 15:45:00|1920.8|1914.8|1923.8|1917.8|1924.8|1918.8|1920.8|1914.8|26
1588693800000|2020-05-05 15:50:00|1923.5|1917.5|1923.5|1917.5|1924.3|1918.3|1923.5|1917.5|9
1588694100000|2020-05-05 15:55:00|1923.8|1917.8|1924.5|1918.5|1925.5|1919.5|1923.8|1917.8|18
1588694400000|2020-05-05 16:00:00|1924.3|1918.3|1924.8|1918.8|1925.3|1919.3|1923.5|1917.5|14
1588694700000|2020-05-05 16:05:00|1925|1919|1924.8|1918.8|1925.8|1919.8|1924.3|1918.3|13
1588695000000|2020-05-05 16:10:00|1923.8|1917.8|1924.8|1918.8|1924.8|1918.8|1923.8|1917.8|2
1588695600000|2020-05-05 16:20:00|1925.8|1919.8|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|2
1588695900000|2020-05-05 16:25:00|1925.5|1919.5|1925|1919|1926.3|1920.3|1924.8|1918.8|9
1588696200000|2020-05-05 16:30:00|1924.8|1918.8|1923.5|1917.5|1924.8|1918.8|1923.5|1917.5|5
1588696500000|2020-05-05 16:35:00|1923.3|1917.3|1923.8|1917.8|1923.8|1917.8|1923.3|1917.3|2
1588696800000|2020-05-05 16:40:00|1923.6|1917.6|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|4
1588697100000|2020-05-05 16:45:00|1922.8|1916.8|1923.8|1917.8|1923.8|1917.8|1922.8|1916.8|2
1588697400000|2020-05-05 16:50:00|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|2
1588697700000|2020-05-05 16:55:00|1923.6|1917.6|1923.8|1917.8|1923.9|1917.9|1921.9|1915.9|15
1588723200000|2020-05-06 00:00:00|1924.1|1918.1|1926.1|1920.1|1927.1|1921.1|1924.1|1918.1|28
1588723500000|2020-05-06 00:05:00|1926.5|1920.5|1926.9|1920.9|1926.9|1920.9|1925.5|1919.5|17
1588723800000|2020-05-06 00:10:00|1926.6|1920.6|1926.9|1920.9|1927.1|1921.1|1926.1|1920.1|11
1588724100000|2020-05-06 00:15:00|1926.6|1920.6|1925.3|1919.3|1927.1|1921.1|1924.8|1918.8|19
1588724400000|2020-05-06 00:20:00|1925.8|1919.8|1927.6|1921.6|1927.8|1921.8|1925.8|1919.8|21
1588724700000|2020-05-06 00:25:00|1927.5|1921.5|1928.1|1922.1|1928.1|1922.1|1926.5|1920.5|10
1588725000000|2020-05-06 00:30:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.3|1921.3|11
1588725300000|2020-05-06 00:35:00|1928.1|1922.1|1931.3|1925.3|1931.3|1925.3|1927.9|1921.9|12
1588725600000|2020-05-06 00:40:00|1931|1925|1929.8|1923.8|1931|1925|1929.6|1923.6|11
1588725900000|2020-05-06 00:45:00|1930|1924|1928.3|1922.3|1930.3|1924.3|1928.3|1922.3|14
1588726200000|2020-05-06 00:50:00|1928.4|1922.4|1927.4|1921.4|1928.4|1922.4|1926.1|1920.1|29
1588726500000|2020-05-06 00:55:00|1927|1921|1928.5|1922.5|1928.5|1922.5|1927|1921|9
1588726800000|2020-05-06 01:00:00|1929|1923|1930.8|1924.8|1934.1|1928.1|1928.4|1922.4|122
1588727100000|2020-05-06 01:05:00|1930.6|1924.6|1926.3|1920.3|1930.6|1924.6|1926.3|1920.3|83
1588727400000|2020-05-06 01:10:00|1926|1920|1926.5|1920.5|1927.4|1921.4|1924.9|1918.9|86
1588727700000|2020-05-06 01:15:00|1926.3|1920.3|1929.6|1923.6|1930.3|1924.3|1925.5|1919.5|95
1588728000000|2020-05-06 01:20:00|1929.4|1923.4|1931.1|1925.1|1931.4|1925.4|1928.6|1922.6|44
1588728300000|2020-05-06 01:25:00|1931.4|1925.4|1934.4|1928.4|1934.5|1928.5|1931.4|1925.4|49
1588728600000|2020-05-06 01:30:00|1934.6|1928.6|1940.4|1934.4|1940.9|1934.9|1934.6|1928.6|41
1588728900000|2020-05-06 01:35:00|1940.6|1934.6|1942.4|1936.4|1942.6|1936.6|1940.1|1934.1|53
1588729200000|2020-05-06 01:40:00|1942.1|1936.1|1944.1|1938.1|1944.6|1938.6|1941.1|1935.1|70
1588729500000|2020-05-06 01:45:00|1944.4|1938.4|1943.6|1937.6|1945.1|1939.1|1942.9|1936.9|57
1588729800000|2020-05-06 01:50:00|1943.9|1937.9|1947.6|1941.6|1948.1|1942.1|1943.6|1937.6|47
1588730100000|2020-05-06 01:55:00|1947.9|1941.9|1950.6|1944.6|1950.6|1944.6|1947.9|1941.9|67
1588730400000|2020-05-06 02:00:00|1950.1|1944.1|1948.1|1942.1|1950.6|1944.6|1947.6|1941.6|31
1588730700000|2020-05-06 02:05:00|1948.4|1942.4|1949.9|1943.9|1949.9|1943.9|1947.9|1941.9|27
1588731000000|2020-05-06 02:10:00|1950.1|1944.1|1947.4|1941.4|1950.4|1944.4|1946.9|1940.9|17
1588731300000|2020-05-06 02:15:00|1947.9|1941.9|1946.9|1940.9|1948.3|1942.3|1946.6|1940.6|13
1588731600000|2020-05-06 02:20:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1588731900000|2020-05-06 02:25:00|1946.9|1940.9|1945.9|1939.9|1946.9|1940.9|1945.4|1939.4|4
1588732200000|2020-05-06 02:30:00|1946|1940|1947.6|1941.6|1947.8|1941.8|1946|1940|48
1588732500000|2020-05-06 02:35:00|1947.5|1941.5|1947.1|1941.1|1947.5|1941.5|1946.5|1940.5|19
1588732800000|2020-05-06 02:40:00|1946.9|1940.9|1946.6|1940.6|1947.6|1941.6|1946.4|1940.4|10
1588733100000|2020-05-06 02:45:00|1946.9|1940.9|1946.9|1940.9|1947|1941|1946.6|1940.6|5
1588733400000|2020-05-06 02:50:00|1947|1941|1947.6|1941.6|1947.6|1941.6|1947|1941|5
1588733700000|2020-05-06 02:55:00|1947.5|1941.5|1948.4|1942.4|1948.6|1942.6|1947.5|1941.5|50
1588734000000|2020-05-06 03:00:00|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1948.3|1942.3|97
1588734300000|2020-05-06 03:05:00|1949.4|1943.4|1947.9|1941.9|1949.4|1943.4|1947.9|1941.9|20
1588734600000|2020-05-06 03:10:00|1947.6|1941.6|1946.4|1940.4|1947.6|1941.6|1946.1|1940.1|10
1588734900000|2020-05-06 03:15:00|1946.3|1940.3|1946.1|1940.1|1946.5|1940.5|1945.6|1939.6|9
1588735200000|2020-05-06 03:20:00|1946.4|1940.4|1947.9|1941.9|1948.9|1942.9|1946.4|1940.4|23
1588735500000|2020-05-06 03:25:00|1948.1|1942.1|1949.1|1943.1|1949.6|1943.6|1944.9|1938.9|89
1588735800000|2020-05-06 03:30:00|1948.9|1942.9|1947.8|1941.8|1948.9|1942.9|1947.8|1941.8|12
1588736100000|2020-05-06 03:35:00|1948|1942|1947|1941|1948|1942|1947|1941|4
1588736400000|2020-05-06 03:40:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1947|1941|8
1588736700000|2020-05-06 03:45:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1588737000000|2020-05-06 03:50:00|1946.6|1940.6|1947|1941|1947.3|1941.3|1945.4|1939.4|14
1588737300000|2020-05-06 03:55:00|1946.8|1940.8|1947.6|1941.6|1947.8|1941.8|1946.8|1940.8|11
1588737600000|2020-05-06 04:00:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|3
1588737900000|2020-05-06 04:05:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.8|1940.8|3
1588738500000|2020-05-06 04:15:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1588738800000|2020-05-06 04:20:00|1948.1|1942.1|1948.3|1942.3|1948.3|1942.3|1947.9|1941.9|3
1588739100000|2020-05-06 04:25:00|1948|1942|1947.9|1941.9|1948|1942|1947.5|1941.5|5
1588739400000|2020-05-06 04:30:00|1947.6|1941.6|1948|1942|1948|1942|1947.4|1941.4|4
1588739700000|2020-05-06 04:35:00|1947.8|1941.8|1947.5|1941.5|1947.8|1941.8|1947.5|1941.5|2
1588740000000|2020-05-06 04:40:00|1947.8|1941.8|1947.9|1941.9|1947.9|1941.9|1947.8|1941.8|2
1588740900000|2020-05-06 04:55:00|1947.8|1941.8|1946.4|1940.4|1947.8|1941.8|1946.4|1940.4|7
1588741200000|2020-05-06 05:00:00|1946.3|1940.3|1944|1938|1946.3|1940.3|1943.8|1937.8|10
1588741500000|2020-05-06 05:05:00|1943.8|1937.8|1944.8|1938.8|1945.3|1939.3|1942.3|1936.3|17
1588741800000|2020-05-06 05:10:00|1944.5|1938.5|1943.6|1937.6|1944.6|1938.6|1943.5|1937.5|16
1588742100000|2020-05-06 05:15:00|1943.8|1937.8|1943|1937|1944.1|1938.1|1943|1937|8
1588742400000|2020-05-06 05:20:00|1943.3|1937.3|1944.6|1938.6|1946|1940|1942.6|1936.6|37
1588742700000|2020-05-06 05:25:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1943.6|1937.6|11
1588743000000|2020-05-06 05:30:00|1944.9|1938.9|1945.3|1939.3|1945.5|1939.5|1944.1|1938.1|33
1588743300000|2020-05-06 05:35:00|1945.1|1939.1|1945.6|1939.6|1946.6|1940.6|1945.1|1939.1|22
1588743600000|2020-05-06 05:40:00|1945.4|1939.4|1947.4|1941.4|1947.4|1941.4|1945|1939|29
1588743900000|2020-05-06 05:45:00|1947.1|1941.1|1945.5|1939.5|1947.6|1941.6|1944.4|1938.4|37
1588744200000|2020-05-06 05:50:00|1945.8|1939.8|1942.9|1936.9|1947.1|1941.1|1942|1936|88
1588744500000|2020-05-06 05:55:00|1943.1|1937.1|1944.1|1938.1|1944.6|1938.6|1942.3|1936.3|65
1588744800000|2020-05-06 06:00:00|1943.9|1937.9|1941.9|1935.9|1944.9|1938.9|1941.9|1935.9|36
1588745100000|2020-05-06 06:05:00|1942.8|1936.8|1942.1|1936.1|1945.3|1939.3|1941.9|1935.9|31
1588745400000|2020-05-06 06:10:00|1941.9|1935.9|1940.4|1934.4|1942.1|1936.1|1940.4|1934.4|33
1588745700000|2020-05-06 06:15:00|1940.8|1934.8|1944.5|1938.5|1944.5|1938.5|1940.5|1934.5|26
1588746000000|2020-05-06 06:20:00|1944.8|1938.8|1944.4|1938.4|1944.8|1938.8|1941.6|1935.6|38
1588746300000|2020-05-06 06:25:00|1944.1|1938.1|1944.5|1938.5|1945.1|1939.1|1944|1938|29
1588746600000|2020-05-06 06:30:00|1944.6|1938.6|1946.5|1940.5|1946.6|1940.6|1944.1|1938.1|32
1588746900000|2020-05-06 06:35:00|1946.8|1940.8|1947.3|1941.3|1948.1|1942.1|1945.9|1939.9|27
1588747200000|2020-05-06 06:40:00|1947.4|1941.4|1945.9|1939.9|1947.4|1941.4|1945.3|1939.3|20
1588747500000|2020-05-06 06:45:00|1945.8|1939.8|1945.9|1939.9|1946.9|1940.9|1944.6|1938.6|31
1588747800000|2020-05-06 06:50:00|1946.3|1940.3|1944|1938|1946.8|1940.8|1943.8|1937.8|54
1588748100000|2020-05-06 06:55:00|1943.8|1937.8|1940|1934|1943.8|1937.8|1939.3|1933.3|55
1588748400000|2020-05-06 07:00:00|1940.3|1934.3|1944.5|1938.5|1945.8|1939.8|1940.3|1934.3|46
1588748700000|2020-05-06 07:05:00|1944.3|1938.3|1937.4|1931.4|1944.3|1938.3|1936.8|1930.8|33
1588749000000|2020-05-06 07:10:00|1937|1931|1936.8|1930.8|1937.6|1931.6|1934.5|1928.5|25
1588749300000|2020-05-06 07:15:00|1936.5|1930.5|1939.5|1933.5|1939.8|1933.8|1936.5|1930.5|27
1588749600000|2020-05-06 07:20:00|1939.8|1933.8|1941.5|1935.5|1942.3|1936.3|1939.8|1933.8|49
1588749900000|2020-05-06 07:25:00|1941.8|1935.8|1940.5|1934.5|1942|1936|1940.3|1934.3|29
1588750200000|2020-05-06 07:30:00|1941|1935|1939.3|1933.3|1941.3|1935.3|1939|1933|15
1588750500000|2020-05-06 07:35:00|1939.8|1933.8|1939.5|1933.5|1940.5|1934.5|1939.3|1933.3|15
1588750800000|2020-05-06 07:40:00|1939.3|1933.3|1939.3|1933.3|1939.8|1933.8|1938.8|1932.8|22
1588751100000|2020-05-06 07:45:00|1939.5|1933.5|1940|1934|1940|1934|1939|1933|13
1588751400000|2020-05-06 07:50:00|1939.8|1933.8|1940.5|1934.5|1940.5|1934.5|1939.8|1933.8|16
1588751700000|2020-05-06 07:55:00|1941.3|1935.3|1940.5|1934.5|1942|1936|1940.1|1934.1|22
1588752000000|2020-05-06 08:00:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1938.8|1932.8|45
1588752300000|2020-05-06 08:05:00|1941.8|1935.8|1945.3|1939.3|1946.8|1940.8|1941.8|1935.8|37
1588752600000|2020-05-06 08:10:00|1945.5|1939.5|1946.4|1940.4|1946.4|1940.4|1945.3|1939.3|19
1588752900000|2020-05-06 08:15:00|1946.8|1940.8|1947|1941|1947.8|1941.8|1945.3|1939.3|33
1588753200000|2020-05-06 08:20:00|1946.8|1940.8|1945|1939|1947|1941|1943.5|1937.5|45
1588753500000|2020-05-06 08:25:00|1945.3|1939.3|1942.8|1936.8|1945.3|1939.3|1942.8|1936.8|23
1588753800000|2020-05-06 08:30:00|1943|1937|1944.5|1938.5|1944.5|1938.5|1940.8|1934.8|47
1588754100000|2020-05-06 08:35:00|1944.8|1938.8|1944.3|1938.3|1945.3|1939.3|1944|1938|24
1588754400000|2020-05-06 08:40:00|1944.5|1938.5|1945.8|1939.8|1945.8|1939.8|1944|1938|16
1588754700000|2020-05-06 08:45:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1944.3|1938.3|24
1588755000000|2020-05-06 08:50:00|1945|1939|1945.3|1939.3|1945.8|1939.8|1944|1938|18
1588755300000|2020-05-06 08:55:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1944.1|1938.1|18
1588755600000|2020-05-06 09:00:00|1945|1939|1944.3|1938.3|1945.3|1939.3|1943.5|1937.5|10
1588755900000|2020-05-06 09:05:00|1944.8|1938.8|1945|1939|1945.3|1939.3|1943.8|1937.8|21
1588756200000|2020-05-06 09:10:00|1944.8|1938.8|1944.1|1938.1|1944.8|1938.8|1943.5|1937.5|13
1588756500000|2020-05-06 09:15:00|1944.4|1938.4|1945.3|1939.3|1946|1940|1944.3|1938.3|14
1588756800000|2020-05-06 09:20:00|1945|1939|1946.8|1940.8|1947.3|1941.3|1944.8|1938.8|25
1588757100000|2020-05-06 09:25:00|1947|1941|1948.8|1942.8|1948.8|1942.8|1946.8|1940.8|10
1588757400000|2020-05-06 09:30:00|1949|1943|1950.8|1944.8|1950.8|1944.8|1948.8|1942.8|10
1588757700000|2020-05-06 09:35:00|1950.5|1944.5|1951|1945|1951.8|1945.8|1950.5|1944.5|18
1588758000000|2020-05-06 09:40:00|1950.1|1944.1|1949|1943|1950.8|1944.8|1949|1943|36
1588758300000|2020-05-06 09:45:00|1948.8|1942.8|1949.9|1943.9|1950.8|1944.8|1948.5|1942.5|20
1588758600000|2020-05-06 09:50:00|1949.8|1943.8|1951|1945|1951.3|1945.3|1949.8|1943.8|17
1588758900000|2020-05-06 09:55:00|1951.3|1945.3|1951|1945|1951.8|1945.8|1950.8|1944.8|7
1588759200000|2020-05-06 10:00:00|1949.8|1943.8|1950.8|1944.8|1950.8|1944.8|1949|1943|13
1588759500000|2020-05-06 10:05:00|1950.3|1944.3|1950|1944|1950.5|1944.5|1949|1943|17
1588759800000|2020-05-06 10:10:00|1949.8|1943.8|1947.8|1941.8|1950|1944|1946.8|1940.8|36
1588760100000|2020-05-06 10:15:00|1946.5|1940.5|1949|1943|1949|1943|1946.5|1940.5|16
1588760400000|2020-05-06 10:20:00|1948.8|1942.8|1948.5|1942.5|1949.8|1943.8|1948.5|1942.5|10
1588760700000|2020-05-06 10:25:00|1948.3|1942.3|1946.8|1940.8|1948.3|1942.3|1945.5|1939.5|16
1588761000000|2020-05-06 10:30:00|1946.5|1940.5|1945|1939|1947.3|1941.3|1945|1939|36
1588761300000|2020-05-06 10:35:00|1945.3|1939.3|1946.3|1940.3|1946.5|1940.5|1945|1939|13
1588761600000|2020-05-06 10:40:00|1946.5|1940.5|1945.5|1939.5|1947.8|1941.8|1945.5|1939.5|15
1588761900000|2020-05-06 10:45:00|1944.8|1938.8|1942.8|1936.8|1945.8|1939.8|1942.5|1936.5|21
1588762200000|2020-05-06 10:50:00|1943.3|1937.3|1942.8|1936.8|1944|1938|1942.3|1936.3|71
1588762500000|2020-05-06 10:55:00|1942.5|1936.5|1944|1938|1944.3|1938.3|1942.5|1936.5|14
1588762800000|2020-05-06 11:00:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943.5|1937.5|17
1588763100000|2020-05-06 11:05:00|1943.8|1937.8|1943.3|1937.3|1943.8|1937.8|1942.8|1936.8|16
1588763400000|2020-05-06 11:10:00|1944|1938|1945|1939|1945.3|1939.3|1943.3|1937.3|26
1588763700000|2020-05-06 11:15:00|1944.1|1938.1|1949.5|1943.5|1949.5|1943.5|1944.1|1938.1|29
1588764000000|2020-05-06 11:20:00|1949.8|1943.8|1948.8|1942.8|1950|1944|1948.5|1942.5|20
1588764300000|2020-05-06 11:25:00|1948.5|1942.5|1947.5|1941.5|1948.8|1942.8|1947.5|1941.5|13
1588764600000|2020-05-06 11:30:00|1947.8|1941.8|1949.5|1943.5|1951.8|1945.8|1947.5|1941.5|49
1588764900000|2020-05-06 11:35:00|1949.8|1943.8|1950.8|1944.8|1950.8|1944.8|1947.8|1941.8|34
1588765200000|2020-05-06 11:40:00|1951|1945|1950|1944|1951.3|1945.3|1949.3|1943.3|36
1588765500000|2020-05-06 11:45:00|1949.8|1943.8|1951.5|1945.5|1951.8|1945.8|1948.8|1942.8|32
1588765800000|2020-05-06 11:50:00|1951.8|1945.8|1952|1946|1956.8|1950.8|1946.8|1940.8|192
1588766100000|2020-05-06 11:55:00|1952.3|1946.3|1950.8|1944.8|1954.3|1948.3|1950.5|1944.5|48
1588766400000|2020-05-06 12:00:00|1951.5|1945.5|1954.8|1948.8|1955.8|1949.8|1951.5|1945.5|55
1588766700000|2020-05-06 12:05:00|1954.5|1948.5|1955.3|1949.3|1955.3|1949.3|1951.3|1945.3|33
1588767000000|2020-05-06 12:10:00|1955|1949|1958.3|1952.3|1958.8|1952.8|1954.8|1948.8|64
1588767300000|2020-05-06 12:15:00|1958|1952|1951.9|1945.9|1958.5|1952.5|1951.8|1945.8|54
1588767600000|2020-05-06 12:20:00|1952.1|1946.1|1951.9|1945.9|1952.5|1946.5|1950.9|1944.9|28
1588767900000|2020-05-06 12:25:00|1952.3|1946.3|1953|1947|1953.8|1947.8|1950.8|1944.8|35
1588768200000|2020-05-06 12:30:00|1953.5|1947.5|1952.8|1946.8|1954.3|1948.3|1952.3|1946.3|37
1588768500000|2020-05-06 12:35:00|1953|1947|1951.8|1945.8|1953.1|1947.1|1951.3|1945.3|37
1588768800000|2020-05-06 12:40:00|1951.5|1945.5|1950|1944|1952|1946|1950|1944|31
1588769100000|2020-05-06 12:45:00|1950.3|1944.3|1951.5|1945.5|1952.5|1946.5|1950.3|1944.3|20
1588769400000|2020-05-06 12:50:00|1951.8|1945.8|1951.3|1945.3|1952|1946|1950.8|1944.8|29
1588769700000|2020-05-06 12:55:00|1951|1945|1951.5|1945.5|1951.5|1945.5|1950.3|1944.3|20
1588770000000|2020-05-06 13:00:00|1951.3|1945.3|1966.1|1960.1|1969|1963|1948|1942|195
1588770300000|2020-05-06 13:05:00|1966.3|1960.3|1959.3|1953.3|1966.6|1960.6|1957.5|1951.5|120
1588770600000|2020-05-06 13:10:00|1959|1953|1959.3|1953.3|1960.5|1954.5|1957.3|1951.3|93
1588770900000|2020-05-06 13:15:00|1959.5|1953.5|1959.1|1953.1|1960.4|1954.4|1958.5|1952.5|61
1588771200000|2020-05-06 13:20:00|1959.4|1953.4|1965.5|1959.5|1966.3|1960.3|1959.1|1953.1|80
1588771500000|2020-05-06 13:25:00|1965.3|1959.3|1965.9|1959.9|1968.3|1962.3|1965.3|1959.3|59
1588771800000|2020-05-06 13:30:00|1965.4|1959.4|1962.1|1956.1|1965.6|1959.6|1962.1|1956.1|54
1588772100000|2020-05-06 13:35:00|1962.4|1956.4|1961.3|1955.3|1963.9|1957.9|1960.9|1954.9|76
1588772400000|2020-05-06 13:40:00|1960.8|1954.8|1965.8|1959.8|1965.8|1959.8|1960.8|1954.8|48
1588772700000|2020-05-06 13:45:00|1966.3|1960.3|1964.8|1958.8|1967.5|1961.5|1964.3|1958.3|36
1588773000000|2020-05-06 13:50:00|1965.5|1959.5|1963.8|1957.8|1966|1960|1963.8|1957.8|30
1588773300000|2020-05-06 13:55:00|1963.3|1957.3|1963.5|1957.5|1964|1958|1963.3|1957.3|33
1588773600000|2020-05-06 14:00:00|1963.8|1957.8|1964|1958|1965.8|1959.8|1963.3|1957.3|47
1588773900000|2020-05-06 14:05:00|1964.4|1958.4|1959.5|1953.5|1964.4|1958.4|1959.3|1953.3|47
1588774200000|2020-05-06 14:10:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958.5|1952.5|23
1588774500000|2020-05-06 14:15:00|1958.3|1952.3|1960.8|1954.8|1961.8|1955.8|1957.8|1951.8|42
1588774800000|2020-05-06 14:20:00|1960.5|1954.5|1961.5|1955.5|1962.3|1956.3|1960.3|1954.3|25
1588775100000|2020-05-06 14:25:00|1961.8|1955.8|1961|1955|1962.5|1956.5|1960|1954|42
1588775400000|2020-05-06 14:30:00|1961.8|1955.8|1962|1956|1962.8|1956.8|1961|1955|42
1588775700000|2020-05-06 14:35:00|1961.8|1955.8|1961.9|1955.9|1962.3|1956.3|1961|1955|47
1588776000000|2020-05-06 14:40:00|1961.6|1955.6|1969.3|1963.3|1969.9|1963.9|1961|1955|76
1588776300000|2020-05-06 14:45:00|1968.9|1962.9|1976.3|1970.3|1976.5|1970.5|1968.5|1962.5|152
1588776600000|2020-05-06 14:50:00|1976|1970|1973|1967|1976.6|1970.6|1972.5|1966.5|96
1588776900000|2020-05-06 14:55:00|1973.3|1967.3|1980.6|1974.6|1980.6|1974.6|1973.3|1967.3|294
1588777200000|2020-05-06 15:00:00|1980.4|1974.4|1976.5|1970.5|1980.4|1974.4|1976|1970|117
1588777500000|2020-05-06 15:05:00|1976.8|1970.8|1975|1969|1977|1971|1973.1|1967.1|80
1588777800000|2020-05-06 15:10:00|1975.4|1969.4|1975.5|1969.5|1977.8|1971.8|1975|1969|63
1588778100000|2020-05-06 15:15:00|1974.9|1968.9|1976.5|1970.5|1976.8|1970.8|1974.4|1968.4|57
1588778400000|2020-05-06 15:20:00|1976.3|1970.3|1974.5|1968.5|1976.3|1970.3|1974|1968|21
1588778700000|2020-05-06 15:25:00|1974.3|1968.3|1975.6|1969.6|1975.6|1969.6|1972.9|1966.9|36
1588779000000|2020-05-06 15:30:00|1975.9|1969.9|1978.4|1972.4|1979.8|1973.8|1975.4|1969.4|60
1588779300000|2020-05-06 15:35:00|1978.6|1972.6|1979|1973|1979.8|1973.8|1976|1970|84
1588779600000|2020-05-06 15:40:00|1978.8|1972.8|1978.3|1972.3|1979.3|1973.3|1977.3|1971.3|50
1588779900000|2020-05-06 15:45:00|1978.5|1972.5|1978|1972|1978.8|1972.8|1977.3|1971.3|20
1588780200000|2020-05-06 15:50:00|1978.3|1972.3|1978.3|1972.3|1978.8|1972.8|1978|1972|10
1588780500000|2020-05-06 15:55:00|1977.8|1971.8|1979|1973|1979|1973|1977.8|1971.8|11
1588780800000|2020-05-06 16:00:00|1979.5|1973.5|1979.3|1973.3|1979.5|1973.5|1978.9|1972.9|5
1588781100000|2020-05-06 16:05:00|1977.9|1971.9|1980|1974|1981.3|1975.3|1977.5|1971.5|26
1588781400000|2020-05-06 16:10:00|1980.8|1974.8|1977.5|1971.5|1980.8|1974.8|1977.5|1971.5|18
1588781700000|2020-05-06 16:15:00|1976.8|1970.8|1978.8|1972.8|1979|1973|1976.8|1970.8|20
1588782000000|2020-05-06 16:20:00|1979|1973|1979.9|1973.9|1979.9|1973.9|1979|1973|3
1588782300000|2020-05-06 16:25:00|1979.8|1973.8|1981.5|1975.5|1981.8|1975.8|1979.8|1973.8|19
1588782600000|2020-05-06 16:30:00|1981.3|1975.3|1981.8|1975.8|1982|1976|1980.8|1974.8|23
1588782900000|2020-05-06 16:35:00|1981.5|1975.5|1982.5|1976.5|1982.8|1976.8|1981|1975|34
1588783200000|2020-05-06 16:40:00|1982.8|1976.8|1981.8|1975.8|1982.8|1976.8|1981.5|1975.5|21
1588783500000|2020-05-06 16:45:00|1982|1976|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|19
1588783800000|2020-05-06 16:50:00|1981.5|1975.5|1980.5|1974.5|1982|1976|1980.5|1974.5|28
1588784100000|2020-05-06 16:55:00|1980.6|1974.6|1982|1976|1982|1976|1980.6|1974.6|10
1588809600000|2020-05-07 00:00:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|2
1588809900000|2020-05-07 00:05:00|1989.1|1983.1|1991|1985|1991.1|1985.1|1989.1|1983.1|5
1588810200000|2020-05-07 00:10:00|1990.8|1984.8|1989.9|1983.9|1990.8|1984.8|1989.9|1983.9|3
1588810500000|2020-05-07 00:15:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.5|1982.5|10
1588810800000|2020-05-07 00:20:00|1989.4|1983.4|1989.9|1983.9|1989.9|1983.9|1988.8|1982.8|12
1588811100000|2020-05-07 00:25:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.9|1982.9|10
1588811400000|2020-05-07 00:30:00|1989.8|1983.8|1989.1|1983.1|1989.8|1983.8|1988.9|1982.9|6
1588811700000|2020-05-07 00:35:00|1988.9|1982.9|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|3
1588812000000|2020-05-07 00:40:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1588812300000|2020-05-07 00:45:00|1989.1|1983.1|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|9
1588812600000|2020-05-07 00:50:00|1988.6|1982.6|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|10
1588812900000|2020-05-07 00:55:00|1989.5|1983.5|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|11
1588813200000|2020-05-07 01:00:00|1989.1|1983.1|1982.9|1976.9|1989.4|1983.4|1982.9|1976.9|121
1588813500000|2020-05-07 01:05:00|1982.6|1976.6|1979.6|1973.6|1982.6|1976.6|1979.4|1973.4|37
1588813800000|2020-05-07 01:10:00|1979.5|1973.5|1979.3|1973.3|1980.4|1974.4|1978.9|1972.9|18
1588814100000|2020-05-07 01:15:00|1980.4|1974.4|1979.8|1973.8|1981.8|1975.8|1979.3|1973.3|31
1588814400000|2020-05-07 01:20:00|1979.6|1973.6|1979.1|1973.1|1979.6|1973.6|1978.1|1972.1|38
1588814700000|2020-05-07 01:25:00|1978.9|1972.9|1976.6|1970.6|1979.1|1973.1|1976.6|1970.6|50
1588815000000|2020-05-07 01:30:00|1976.9|1970.9|1976.4|1970.4|1979.6|1973.6|1975.8|1969.8|47
1588815300000|2020-05-07 01:35:00|1976.6|1970.6|1976.6|1970.6|1978.4|1972.4|1976.4|1970.4|31
1588815600000|2020-05-07 01:40:00|1976.9|1970.9|1977.4|1971.4|1978.4|1972.4|1976.5|1970.5|28
1588815900000|2020-05-07 01:45:00|1977.1|1971.1|1981.5|1975.5|1982.1|1976.1|1976.4|1970.4|84
1588816200000|2020-05-07 01:50:00|1981.8|1975.8|1981.9|1975.9|1983.5|1977.5|1981.1|1975.1|65
1588816500000|2020-05-07 01:55:00|1982.3|1976.3|1981.9|1975.9|1982.9|1976.9|1981.9|1975.9|31
1588816800000|2020-05-07 02:00:00|1981.6|1975.6|1980|1974|1981.6|1975.6|1980|1974|9
1588817100000|2020-05-07 02:05:00|1979.8|1973.8|1980.1|1974.1|1980.1|1974.1|1979.5|1973.5|8
1588817400000|2020-05-07 02:10:00|1980.6|1974.6|1981.4|1975.4|1982.1|1976.1|1980.4|1974.4|15
1588817700000|2020-05-07 02:15:00|1981.5|1975.5|1979.6|1973.6|1981.9|1975.9|1979.6|1973.6|23
1588818000000|2020-05-07 02:20:00|1979.5|1973.5|1980.4|1974.4|1980.4|1974.4|1979.5|1973.5|9
1588818300000|2020-05-07 02:25:00|1981.1|1975.1|1983.8|1977.8|1983.8|1977.8|1981|1975|9
1588818600000|2020-05-07 02:30:00|1983.6|1977.6|1984.8|1978.8|1984.8|1978.8|1981.1|1975.1|38
1588818900000|2020-05-07 02:35:00|1985|1979|1983.3|1977.3|1985.3|1979.3|1982.9|1976.9|37
1588819200000|2020-05-07 02:40:00|1983.4|1977.4|1983.8|1977.8|1985.3|1979.3|1982.6|1976.6|34
1588819500000|2020-05-07 02:45:00|1983.5|1977.5|1986|1980|1986.3|1980.3|1983.5|1977.5|32
1588819800000|2020-05-07 02:50:00|1986.1|1980.1|1988.4|1982.4|1988.4|1982.4|1985.4|1979.4|34
1588820100000|2020-05-07 02:55:00|1988.3|1982.3|1986.1|1980.1|1988.3|1982.3|1986.1|1980.1|9
1588820400000|2020-05-07 03:00:00|1985.9|1979.9|1987.9|1981.9|1987.9|1981.9|1985.4|1979.4|12
1588820700000|2020-05-07 03:05:00|1988|1982|1986.3|1980.3|1988|1982|1985.9|1979.9|28
1588821000000|2020-05-07 03:10:00|1986.5|1980.5|1987.4|1981.4|1987.5|1981.5|1986.5|1980.5|13
1588821300000|2020-05-07 03:15:00|1987.8|1981.8|1986.3|1980.3|1987.8|1981.8|1986.3|1980.3|35
1588821600000|2020-05-07 03:20:00|1986.6|1980.6|1985.4|1979.4|1986.6|1980.6|1984.8|1978.8|18
1588821900000|2020-05-07 03:25:00|1985.3|1979.3|1985.8|1979.8|1986.6|1980.6|1984.9|1978.9|23
1588822200000|2020-05-07 03:30:00|1986|1980|1986.5|1980.5|1986.5|1980.5|1986|1980|3
1588822500000|2020-05-07 03:35:00|1986.8|1980.8|1986.5|1980.5|1988.1|1982.1|1986.5|1980.5|12
1588822800000|2020-05-07 03:40:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1985.6|1979.6|15
1588823400000|2020-05-07 03:50:00|1986.5|1980.5|1987.6|1981.6|1987.6|1981.6|1986.5|1980.5|5
1588823700000|2020-05-07 03:55:00|1987.4|1981.4|1986.9|1980.9|1987.4|1981.4|1986.9|1980.9|4
1588824300000|2020-05-07 04:05:00|1986.8|1980.8|1986.8|1980.8|1986.9|1980.9|1986.8|1980.8|3
1588824600000|2020-05-07 04:10:00|1986.5|1980.5|1986.9|1980.9|1986.9|1980.9|1986.5|1980.5|3
1588824900000|2020-05-07 04:15:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1588825200000|2020-05-07 04:20:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1588825800000|2020-05-07 04:30:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1588826100000|2020-05-07 04:35:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|3
1588826700000|2020-05-07 04:45:00|1987.5|1981.5|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|7
1588827300000|2020-05-07 04:55:00|1986.4|1980.4|1986.6|1980.6|1986.6|1980.6|1986.4|1980.4|2
1588827600000|2020-05-07 05:00:00|1986.4|1980.4|1986.9|1980.9|1987|1981|1986.4|1980.4|4
1588827900000|2020-05-07 05:05:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|5
1588828200000|2020-05-07 05:10:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1986.1|1980.1|4
1588828500000|2020-05-07 05:15:00|1986.3|1980.3|1986.8|1980.8|1987|1981|1986.3|1980.3|6
1588828800000|2020-05-07 05:20:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.1|1980.1|5
1588829100000|2020-05-07 05:25:00|1986.8|1980.8|1987.6|1981.6|1987.6|1981.6|1986.8|1980.8|4
1588829400000|2020-05-07 05:30:00|1987.3|1981.3|1986.3|1980.3|1987.3|1981.3|1985.3|1979.3|47
1588829700000|2020-05-07 05:35:00|1986|1980|1985.8|1979.8|1986.5|1980.5|1985.3|1979.3|25
1588830000000|2020-05-07 05:40:00|1986|1980|1986.3|1980.3|1986.8|1980.8|1985.9|1979.9|17
1588830300000|2020-05-07 05:45:00|1986.5|1980.5|1986.3|1980.3|1987.9|1981.9|1986.3|1980.3|27
1588830600000|2020-05-07 05:50:00|1986.1|1980.1|1986.5|1980.5|1986.8|1980.8|1986.1|1980.1|7
1588830900000|2020-05-07 05:55:00|1986.3|1980.3|1987.4|1981.4|1987.4|1981.4|1986.3|1980.3|7
1588831200000|2020-05-07 06:00:00|1987.8|1981.8|1991.1|1985.1|1993.1|1987.1|1987.8|1981.8|58
1588831500000|2020-05-07 06:05:00|1991.4|1985.4|1986.9|1980.9|1991.6|1985.6|1986.6|1980.6|62
1588831800000|2020-05-07 06:10:00|1986.6|1980.6|1986.1|1980.1|1986.9|1980.9|1985.9|1979.9|19
1588832100000|2020-05-07 06:15:00|1986.4|1980.4|1984.3|1978.3|1987|1981|1984.3|1978.3|42
1588832400000|2020-05-07 06:20:00|1984.5|1978.5|1985.4|1979.4|1987.4|1981.4|1983.9|1977.9|40
1588832700000|2020-05-07 06:25:00|1985.3|1979.3|1989.6|1983.6|1990.1|1984.1|1985.3|1979.3|44
1588833000000|2020-05-07 06:30:00|1990.1|1984.1|1989.9|1983.9|1990.4|1984.4|1988.4|1982.4|41
1588833300000|2020-05-07 06:35:00|1990|1984|1990.5|1984.5|1991.6|1985.6|1989.4|1983.4|91
1588833600000|2020-05-07 06:40:00|1990.4|1984.4|1992.4|1986.4|1993.6|1987.6|1988.4|1982.4|78
1588833900000|2020-05-07 06:45:00|1992.6|1986.6|1994.6|1988.6|1996.6|1990.6|1992.6|1986.6|109
1588834200000|2020-05-07 06:50:00|1994.9|1988.9|1991.9|1985.9|1997.1|1991.1|1991.9|1985.9|140
1588834500000|2020-05-07 06:55:00|1992.3|1986.3|1991.8|1985.8|1992.8|1986.8|1990.5|1984.5|79
1588834800000|2020-05-07 07:00:00|1992|1986|1993.3|1987.3|1994.1|1988.1|1989.5|1983.5|51
1588835100000|2020-05-07 07:05:00|1993.4|1987.4|1997.9|1991.9|1998.1|1992.1|1992.5|1986.5|56
1588835400000|2020-05-07 07:10:00|1997.8|1991.8|1998.5|1992.5|1999|1993|1997|1991|33
1588835700000|2020-05-07 07:15:00|1998.8|1992.8|2000.5|1994.5|2001.8|1995.8|1998.8|1992.8|46
1588836000000|2020-05-07 07:20:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1588836300000|2020-05-07 07:25:00|2000|1994|1998.3|1992.3|2000.5|1994.5|1997.5|1991.5|33
1588836600000|2020-05-07 07:30:00|1998|1992|1996.3|1990.3|1998.3|1992.3|1995.3|1989.3|39
1588836900000|2020-05-07 07:35:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|39
1588837200000|2020-05-07 07:40:00|1996.8|1990.8|1998|1992|1998.3|1992.3|1996.3|1990.3|41
1588837500000|2020-05-07 07:45:00|1998.3|1992.3|1999.3|1993.3|1999.8|1993.8|1997.8|1991.8|22
1588837800000|2020-05-07 07:50:00|1999.5|1993.5|2000.3|1994.3|2000.4|1994.4|1999.5|1993.5|14
1588838100000|2020-05-07 07:55:00|2000.4|1994.4|1998.5|1992.5|2000.6|1994.6|1998|1992|41
1588838400000|2020-05-07 08:00:00|1998.8|1992.8|2000.8|1994.8|2000.8|1994.8|1997.5|1991.5|38
1588838700000|2020-05-07 08:05:00|2000.4|1994.4|2001.8|1995.8|2001.8|1995.8|1999.9|1993.9|17
1588839000000|2020-05-07 08:10:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|15
1588839300000|2020-05-07 08:15:00|2001|1995|2000.3|1994.3|2001.3|1995.3|2000.3|1994.3|16
1588839600000|2020-05-07 08:20:00|2000.5|1994.5|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|6
1588839900000|2020-05-07 08:25:00|2000|1994|1999.5|1993.5|2000|1994|1998.1|1992.1|21
1588840200000|2020-05-07 08:30:00|1999.8|1993.8|1999.3|1993.3|2000.3|1994.3|1998.8|1992.8|25
1588840500000|2020-05-07 08:35:00|1999|1993|1999.5|1993.5|2000.3|1994.3|1999|1993|25
1588840800000|2020-05-07 08:40:00|1999.3|1993.3|1999.8|1993.8|2000.8|1994.8|1998.8|1992.8|33
1588841100000|2020-05-07 08:45:00|1999.5|1993.5|2000.5|1994.5|2001.6|1995.6|1999.5|1993.5|31
1588841400000|2020-05-07 08:50:00|2000.8|1994.8|1997.5|1991.5|2002.8|1996.8|1997.5|1991.5|65
1588841700000|2020-05-07 08:55:00|1997.3|1991.3|1999.6|1993.6|2000.3|1994.3|1997.3|1991.3|53
1588842000000|2020-05-07 09:00:00|1999.5|1993.5|2009.8|2003.8|2009.8|2003.8|1999.5|1993.5|60
1588842300000|2020-05-07 09:05:00|2008.6|2002.6|2009.5|2003.5|2010.8|2004.8|2008.4|2002.4|45
1588842600000|2020-05-07 09:10:00|2009.8|2003.8|2010.5|2004.5|2010.8|2004.8|2008.8|2002.8|47
1588842900000|2020-05-07 09:15:00|2010.3|2004.3|2012.3|2006.3|2012.3|2006.3|2010|2004|33
1588843200000|2020-05-07 09:20:00|2012.5|2006.5|2011|2005|2016.3|2010.3|2009.5|2003.5|59
1588843500000|2020-05-07 09:25:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2008|2002|40
1588843800000|2020-05-07 09:30:00|2011|2005|2013|2007|2014.3|2008.3|2011|2005|57
1588844100000|2020-05-07 09:35:00|2013.3|2007.3|2013.3|2007.3|2014.8|2008.8|2012.3|2006.3|51
1588844400000|2020-05-07 09:40:00|2013.5|2007.5|2016.3|2010.3|2017|2011|2013.5|2007.5|48
1588844700000|2020-05-07 09:45:00|2016.5|2010.5|2017.8|2011.8|2018.5|2012.5|2016.3|2010.3|75
1588845000000|2020-05-07 09:50:00|2016.9|2010.9|2019|2013|2019.8|2013.8|2016.8|2010.8|29
1588845300000|2020-05-07 09:55:00|2018.8|2012.8|2017.5|2011.5|2018.8|2012.8|2017.3|2011.3|22
1588845600000|2020-05-07 10:00:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|24
1588845900000|2020-05-07 10:05:00|2017|2011|2014.1|2008.1|2017|2011|2013.9|2007.9|22
1588846200000|2020-05-07 10:10:00|2013.9|2007.9|2014.5|2008.5|2014.5|2008.5|2013.8|2007.8|9
1588846500000|2020-05-07 10:15:00|2014.8|2008.8|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|17
1588846800000|2020-05-07 10:20:00|2015.8|2009.8|2013.4|2007.4|2015.8|2009.8|2012.5|2006.5|31
1588847100000|2020-05-07 10:25:00|2013.6|2007.6|2016.3|2010.3|2016.3|2010.3|2013.4|2007.4|25
1588847400000|2020-05-07 10:30:00|2016|2010|2014.8|2008.8|2016|2010|2014.8|2008.8|17
1588847700000|2020-05-07 10:35:00|2014.5|2008.5|2012.8|2006.8|2014.5|2008.5|2012.8|2006.8|9
1588848000000|2020-05-07 10:40:00|2013|2007|2016.3|2010.3|2016.3|2010.3|2013|2007|11
1588848300000|2020-05-07 10:45:00|2016|2010|2014.5|2008.5|2016.3|2010.3|2014.5|2008.5|10
1588848600000|2020-05-07 10:50:00|2014.8|2008.8|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|6
1588848900000|2020-05-07 10:55:00|2014.4|2008.4|2011.3|2005.3|2014.4|2008.4|2011|2005|21
1588849200000|2020-05-07 11:00:00|2011.1|2005.1|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|6
1588849500000|2020-05-07 11:05:00|2011|2005|2010.3|2004.3|2011|2005|2009.9|2003.9|7
1588849800000|2020-05-07 11:10:00|2010.5|2004.5|2012|2006|2012.3|2006.3|2010.5|2004.5|16
1588850100000|2020-05-07 11:15:00|2011.3|2005.3|2011.3|2005.3|2013.3|2007.3|2011.3|2005.3|18
1588850400000|2020-05-07 11:20:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2011.5|2005.5|11
1588850700000|2020-05-07 11:25:00|2012.3|2006.3|2012.3|2006.3|2013.3|2007.3|2011.3|2005.3|14
1588851000000|2020-05-07 11:30:00|2012|2006|2012.3|2006.3|2012.5|2006.5|2011|2005|14
1588851300000|2020-05-07 11:35:00|2012.5|2006.5|2012|2006|2013.8|2007.8|2011.8|2005.8|13
1588851600000|2020-05-07 11:40:00|2012.3|2006.3|2014|2008|2015.1|2009.1|2011.5|2005.5|20
1588851900000|2020-05-07 11:45:00|2013.8|2007.8|2014.3|2008.3|2015.3|2009.3|2013.3|2007.3|23
1588852200000|2020-05-07 11:50:00|2013.3|2007.3|2004|1998|2013.5|2007.5|2000.8|1994.8|185
1588852500000|2020-05-07 11:55:00|2004.3|1998.3|2006.5|2000.5|2008.3|2002.3|2004.3|1998.3|64
1588852800000|2020-05-07 12:00:00|2006.3|2000.3|2008.8|2002.8|2009|2003|2006.3|2000.3|40
1588853100000|2020-05-07 12:05:00|2008.5|2002.5|2009.5|2003.5|2009.8|2003.8|2007.5|2001.5|21
1588853400000|2020-05-07 12:10:00|2009.8|2003.8|2010.1|2004.1|2010.4|2004.4|2008.5|2002.5|37
1588853700000|2020-05-07 12:15:00|2010.5|2004.5|2009.9|2003.9|2010.8|2004.8|2009.9|2003.9|16
1588854000000|2020-05-07 12:20:00|2009.5|2003.5|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|7
1588854300000|2020-05-07 12:25:00|2010.4|2004.4|2010.1|2004.1|2010.5|2004.5|2010|2004|19
1588854600000|2020-05-07 12:30:00|2010.5|2004.5|2009.8|2003.8|2011.5|2005.5|2009.8|2003.8|25
1588854900000|2020-05-07 12:35:00|2010|2004|2010|2004|2011|2005|2009.8|2003.8|10
1588855200000|2020-05-07 12:40:00|2009.8|2003.8|2014|2008|2016.5|2010.5|2009.8|2003.8|46
1588855500000|2020-05-07 12:45:00|2014.3|2008.3|2016.3|2010.3|2017|2011|2014.3|2008.3|31
1588855800000|2020-05-07 12:50:00|2016|2010|2014.4|2008.4|2016.5|2010.5|2013.9|2007.9|40
1588856100000|2020-05-07 12:55:00|2014.1|2008.1|2019.3|2013.3|2020.4|2014.4|2012.5|2006.5|64
1588856400000|2020-05-07 13:00:00|2019.1|2013.1|2018.5|2012.5|2019.1|2013.1|2012|2006|155
1588856700000|2020-05-07 13:05:00|2018.3|2012.3|2017.5|2011.5|2019.8|2013.8|2016|2010|61
1588857000000|2020-05-07 13:10:00|2017.3|2011.3|2018.5|2012.5|2019.5|2013.5|2016.5|2010.5|118
1588857300000|2020-05-07 13:15:00|2018.3|2012.3|2025.6|2019.6|2025.6|2019.6|2018.3|2012.3|91
1588857600000|2020-05-07 13:20:00|2025.4|2019.4|2029.5|2023.5|2031.3|2025.3|2024.9|2018.9|79
1588857900000|2020-05-07 13:25:00|2029.3|2023.3|2028.5|2022.5|2031.5|2025.5|2027.8|2021.8|88
1588858200000|2020-05-07 13:30:00|2028.3|2022.3|2031|2025|2031.8|2025.8|2028.3|2022.3|68
1588858500000|2020-05-07 13:35:00|2030.8|2024.8|2028|2022|2031.5|2025.5|2027.8|2021.8|47
1588858800000|2020-05-07 13:40:00|2028.3|2022.3|2028|2022|2029.3|2023.3|2025.5|2019.5|37
1588859100000|2020-05-07 13:45:00|2028.5|2022.5|2026.5|2020.5|2029.8|2023.8|2026.5|2020.5|46
1588859400000|2020-05-07 13:50:00|2026.8|2020.8|2030.5|2024.5|2030.8|2024.8|2026.8|2020.8|46
1588859700000|2020-05-07 13:55:00|2030.8|2024.8|2030|2024|2031.5|2025.5|2030|2024|31
1588860000000|2020-05-07 14:00:00|2029.8|2023.8|2025.5|2019.5|2029.8|2023.8|2025|2019|43
1588860300000|2020-05-07 14:05:00|2025.3|2019.3|2026.5|2020.5|2026.6|2020.6|2022|2016|52
1588860600000|2020-05-07 14:10:00|2026.3|2020.3|2024|2018|2026.3|2020.3|2021.8|2015.8|36
1588860900000|2020-05-07 14:15:00|2024.8|2018.8|2025|2019|2026.8|2020.8|2023.5|2017.5|36
1588861200000|2020-05-07 14:20:00|2024.8|2018.8|2025.5|2019.5|2026|2020|2024.3|2018.3|31
1588861500000|2020-05-07 14:25:00|2025.3|2019.3|2024.1|2018.1|2025.8|2019.8|2023.8|2017.8|35
1588861800000|2020-05-07 14:30:00|2023.9|2017.9|2021.6|2015.6|2024|2018|2021.6|2015.6|18
1588862100000|2020-05-07 14:35:00|2021.4|2015.4|2017.6|2011.6|2021.5|2015.5|2017.3|2011.3|62
1588862400000|2020-05-07 14:40:00|2016.9|2010.9|2014.8|2008.8|2017|2011|2012.3|2006.3|111
1588862700000|2020-05-07 14:45:00|2015.3|2009.3|2012.3|2006.3|2018.8|2012.8|2012.3|2006.3|80
1588863000000|2020-05-07 14:50:00|2012|2006|2014.3|2008.3|2014.8|2008.8|2010.8|2004.8|52
1588863300000|2020-05-07 14:55:00|2014.5|2008.5|2005.5|1999.5|2014.5|2008.5|2003.3|1997.3|187
1588863600000|2020-05-07 15:00:00|2005.8|1999.8|2009.5|2003.5|2011.5|2005.5|2005.5|1999.5|90
1588863900000|2020-05-07 15:05:00|2009.4|2003.4|2006|2000|2010.3|2004.3|2005.8|1999.8|75
1588864200000|2020-05-07 15:10:00|2006.3|2000.3|2009.8|2003.8|2012|2006|2006.3|2000.3|75
1588864500000|2020-05-07 15:15:00|2009.5|2003.5|2009.5|2003.5|2010.3|2004.3|2008|2002|43
1588864800000|2020-05-07 15:20:00|2009.8|2003.8|2008|2002|2009.8|2003.8|2006|2000|25
1588865100000|2020-05-07 15:25:00|2008.3|2002.3|2008.5|2002.5|2009.5|2003.5|2008|2002|17
1588865400000|2020-05-07 15:30:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2007.5|2001.5|5
1588865700000|2020-05-07 15:35:00|2007.8|2001.8|2007.8|2001.8|2008.8|2002.8|2006.8|2000.8|19
1588866000000|2020-05-07 15:40:00|2007.5|2001.5|2008.8|2002.8|2008.8|2002.8|2007.3|2001.3|15
1588866300000|2020-05-07 15:45:00|2008.5|2002.5|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|21
1588866600000|2020-05-07 15:50:00|2007.3|2001.3|2006|2000|2008.5|2002.5|2005.3|1999.3|26
1588866900000|2020-05-07 15:55:00|2005.8|1999.8|2004.5|1998.5|2008.3|2002.3|2004.3|1998.3|67
1588867200000|2020-05-07 16:00:00|2004.8|1998.8|2001|1995|2005.6|1999.6|2000.8|1994.8|38
1588867500000|2020-05-07 16:05:00|2000.8|1994.8|1999|1993|2001.6|1995.6|1996.8|1990.8|29
1588867800000|2020-05-07 16:10:00|1998.8|1992.8|1999.8|1993.8|2000.6|1994.6|1998.3|1992.3|35
1588868100000|2020-05-07 16:15:00|2000.6|1994.6|1998.8|1992.8|2000.6|1994.6|1998.8|1992.8|18
1588868400000|2020-05-07 16:20:00|1998.5|1992.5|2000.6|1994.6|2000.6|1994.6|1998.5|1992.5|14
1588868700000|2020-05-07 16:25:00|1999.9|1993.9|2002.3|1996.3|2004.3|1998.3|1999.9|1993.9|18
1588869000000|2020-05-07 16:30:00|2002.8|1996.8|2003.8|1997.8|2004.3|1998.3|2002.8|1996.8|9
1588869300000|2020-05-07 16:35:00|2003.5|1997.5|2006.3|2000.3|2007.3|2001.3|2003.3|1997.3|23
1588869600000|2020-05-07 16:40:00|2006.5|2000.5|2005.5|1999.5|2007|2001|2004.5|1998.5|19
1588869900000|2020-05-07 16:45:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2005.3|1999.3|15
1588870200000|2020-05-07 16:50:00|2005.3|1999.3|2005.5|1999.5|2005.8|1999.8|2005.3|1999.3|11
1588870500000|2020-05-07 16:55:00|2005.3|1999.3|2005|1999|2005.8|1999.8|2005|1999|5
1589155200000|2020-05-11 00:00:00|2008.8|1997.5|2015.4|2009.4|2017.3|2011.3|2008.8|1997.5|9
1589155500000|2020-05-11 00:05:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2015.6|2009.6|9
1589155800000|2020-05-11 00:10:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|2
1589156100000|2020-05-11 00:15:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2018.4|2012.4|2
1589156400000|2020-05-11 00:20:00|2018.9|2012.9|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|8
1589156700000|2020-05-11 00:25:00|2020.9|2014.9|2019.6|2013.6|2020.9|2014.9|2019.3|2013.3|7
1589157000000|2020-05-11 00:30:00|2020|2014|2019.6|2013.6|2020.5|2014.5|2019.6|2013.6|6
1589157600000|2020-05-11 00:40:00|2019.3|2013.3|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|4
1589157900000|2020-05-11 00:45:00|2019.8|2013.8|2019.9|2013.9|2020|2014|2019.8|2013.8|3
1589158200000|2020-05-11 00:50:00|2020|2014|2020.4|2014.4|2020.8|2014.8|2019.9|2013.9|11
1589158500000|2020-05-11 00:55:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1589158800000|2020-05-11 01:00:00|2020.4|2014.4|2024.6|2018.6|2025.4|2019.4|2019.4|2013.4|97
1589159100000|2020-05-11 01:05:00|2024.4|2018.4|2022.4|2016.4|2026.1|2020.1|2022.1|2016.1|25
1589159400000|2020-05-11 01:10:00|2022.6|2016.6|2023.6|2017.6|2023.6|2017.6|2019.8|2013.8|23
1589159700000|2020-05-11 01:15:00|2023.9|2017.9|2023.9|2017.9|2025|2019|2023.9|2017.9|13
1589160000000|2020-05-11 01:20:00|2023.1|2017.1|2024.9|2018.9|2025.9|2019.9|2023.1|2017.1|18
1589160300000|2020-05-11 01:25:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|15
1589160600000|2020-05-11 01:30:00|2024.6|2018.6|2025.9|2019.9|2025.9|2019.9|2024.4|2018.4|11
1589160900000|2020-05-11 01:35:00|2025.6|2019.6|2027.6|2021.6|2028.4|2022.4|2025.4|2019.4|48
1589161200000|2020-05-11 01:40:00|2027.9|2021.9|2028.1|2022.1|2029.4|2023.4|2026.6|2020.6|66
1589161500000|2020-05-11 01:45:00|2027.9|2021.9|2026.6|2020.6|2028.4|2022.4|2026.4|2020.4|21
1589161800000|2020-05-11 01:50:00|2026.9|2020.9|2024.9|2018.9|2027.1|2021.1|2024.6|2018.6|18
1589162100000|2020-05-11 01:55:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2023.4|2017.4|29
1589162400000|2020-05-11 02:00:00|2024.6|2018.6|2025.1|2019.1|2025.6|2019.6|2024.4|2018.4|17
1589162700000|2020-05-11 02:05:00|2024.9|2018.9|2026.3|2020.3|2026.5|2020.5|2024.9|2018.9|8
1589163000000|2020-05-11 02:10:00|2026|2020|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|7
1589163300000|2020-05-11 02:15:00|2025.4|2019.4|2025.8|2019.8|2025.8|2019.8|2025.4|2019.4|2
1589163600000|2020-05-11 02:20:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2024.8|2018.8|4
1589163900000|2020-05-11 02:25:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1589164200000|2020-05-11 02:30:00|2024.1|2018.1|2025.1|2019.1|2025.3|2019.3|2024.1|2018.1|12
1589164500000|2020-05-11 02:35:00|2025.4|2019.4|2025.5|2019.5|2026.1|2020.1|2025.3|2019.3|16
1589164800000|2020-05-11 02:40:00|2024.8|2018.8|2024.9|2018.9|2024.9|2018.9|2024.5|2018.5|5
1589165100000|2020-05-11 02:45:00|2024.5|2018.5|2026|2020|2026.4|2020.4|2024.5|2018.5|27
1589165400000|2020-05-11 02:50:00|2026.4|2020.4|2026.6|2020.6|2027.3|2021.3|2026.4|2020.4|7
1589165700000|2020-05-11 02:55:00|2026.4|2020.4|2025.8|2019.8|2026.4|2020.4|2025.8|2019.8|4
1589166000000|2020-05-11 03:00:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.1|2020.1|4
1589166300000|2020-05-11 03:05:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|3
1589166600000|2020-05-11 03:10:00|2027.4|2021.4|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1589166900000|2020-05-11 03:15:00|2028|2022|2028.4|2022.4|2029.1|2023.1|2028|2022|8
1589167200000|2020-05-11 03:20:00|2028.1|2022.1|2027|2021|2028.1|2022.1|2026.8|2020.8|13
1589167500000|2020-05-11 03:25:00|2027.3|2021.3|2026.5|2020.5|2027.6|2021.6|2026.5|2020.5|13
1589167800000|2020-05-11 03:30:00|2027|2021|2026.6|2020.6|2027.3|2021.3|2026.4|2020.4|9
1589168100000|2020-05-11 03:35:00|2026.9|2020.9|2026.6|2020.6|2028.3|2022.3|2026.6|2020.6|14
1589168400000|2020-05-11 03:40:00|2026.4|2020.4|2027.3|2021.3|2027.3|2021.3|2026.1|2020.1|7
1589168700000|2020-05-11 03:45:00|2027.5|2021.5|2028.1|2022.1|2028.4|2022.4|2027.5|2021.5|7
1589169000000|2020-05-11 03:50:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1589169300000|2020-05-11 03:55:00|2028|2022|2028.1|2022.1|2028.1|2022.1|2027.8|2021.8|4
1589169600000|2020-05-11 04:00:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2028.3|2022.3|13
1589169900000|2020-05-11 04:05:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|3
1589170500000|2020-05-11 04:15:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|3
1589170800000|2020-05-11 04:20:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|2
1589171100000|2020-05-11 04:25:00|2027.6|2021.6|2027.5|2021.5|2027.6|2021.6|2027.5|2021.5|2
1589171400000|2020-05-11 04:30:00|2027.4|2021.4|2028.4|2022.4|2028.4|2022.4|2027.4|2021.4|5
1589172300000|2020-05-11 04:45:00|2028.1|2022.1|2028.4|2022.4|2028.6|2022.6|2028.1|2022.1|4
1589172900000|2020-05-11 04:55:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1589173200000|2020-05-11 05:00:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2028.6|2022.6|9
1589173500000|2020-05-11 05:05:00|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2027.4|2021.4|8
1589173800000|2020-05-11 05:10:00|2027.8|2021.8|2027.5|2021.5|2028.6|2022.6|2027.5|2021.5|17
1589174100000|2020-05-11 05:15:00|2027.3|2021.3|2027.3|2021.3|2027.8|2021.8|2026.5|2020.5|15
1589174400000|2020-05-11 05:20:00|2027.5|2021.5|2027.4|2021.4|2027.5|2021.5|2027.3|2021.3|4
1589174700000|2020-05-11 05:25:00|2027.5|2021.5|2027.6|2021.6|2028.1|2022.1|2027.4|2021.4|10
1589175000000|2020-05-11 05:30:00|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2026.4|2020.4|37
1589175300000|2020-05-11 05:35:00|2028.6|2022.6|2029.4|2023.4|2029.6|2023.6|2028.6|2022.6|11
1589175600000|2020-05-11 05:40:00|2029.1|2023.1|2028.9|2022.9|2029.4|2023.4|2028.6|2022.6|12
1589175900000|2020-05-11 05:45:00|2029.1|2023.1|2028.4|2022.4|2029.4|2023.4|2028.1|2022.1|20
1589176200000|2020-05-11 05:50:00|2028.1|2022.1|2027.9|2021.9|2028.6|2022.6|2027.6|2021.6|14
1589176500000|2020-05-11 05:55:00|2027.6|2021.6|2027.9|2021.9|2028.6|2022.6|2026|2020|28
1589176800000|2020-05-11 06:00:00|2028.1|2022.1|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|12
1589177100000|2020-05-11 06:05:00|2029.1|2023.1|2029.1|2023.1|2029.4|2023.4|2028.4|2022.4|19
1589177400000|2020-05-11 06:10:00|2029.4|2023.4|2030.4|2024.4|2031.6|2025.6|2029.1|2023.1|32
1589177700000|2020-05-11 06:15:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2029.4|2023.4|15
1589178000000|2020-05-11 06:20:00|2029.9|2023.9|2026.1|2020.1|2030.1|2024.1|2025.8|2019.8|45
1589178300000|2020-05-11 06:25:00|2025.9|2019.9|2026.1|2020.1|2026.4|2020.4|2024.4|2018.4|35
1589178600000|2020-05-11 06:30:00|2026.4|2020.4|2025.5|2019.5|2026.4|2020.4|2025.4|2019.4|15
1589178900000|2020-05-11 06:35:00|2025.3|2019.3|2020.9|2014.9|2025.3|2019.3|2020.9|2014.9|55
1589179200000|2020-05-11 06:40:00|2021.1|2015.1|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|7
1589179500000|2020-05-11 06:45:00|2022.9|2016.9|2023.9|2017.9|2023.9|2017.9|2022.4|2016.4|10
1589179800000|2020-05-11 06:50:00|2024.1|2018.1|2024.8|2018.8|2024.8|2018.8|2024.1|2018.1|4
1589180100000|2020-05-11 06:55:00|2025|2019|2022.5|2016.5|2025|2019|2022.5|2016.5|24
1589180400000|2020-05-11 07:00:00|2022.8|2016.8|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|33
1589180700000|2020-05-11 07:05:00|2023.3|2017.3|2026|2020|2026|2020|2022.3|2016.3|25
1589181000000|2020-05-11 07:10:00|2026.3|2020.3|2026.5|2020.5|2028.4|2022.4|2026.3|2020.3|24
1589181300000|2020-05-11 07:15:00|2026.3|2020.3|2026.8|2020.8|2027|2021|2023.3|2017.3|23
1589181600000|2020-05-11 07:20:00|2026.5|2020.5|2029.5|2023.5|2030.8|2024.8|2026.3|2020.3|33
1589181900000|2020-05-11 07:25:00|2029.3|2023.3|2027.5|2021.5|2029.6|2023.6|2027.3|2021.3|36
1589182200000|2020-05-11 07:30:00|2027.3|2021.3|2025.5|2019.5|2027.3|2021.3|2022|2016|57
1589182500000|2020-05-11 07:35:00|2025.3|2019.3|2026.3|2020.3|2028.5|2022.5|2024.3|2018.3|49
1589182800000|2020-05-11 07:40:00|2026.5|2020.5|2024.3|2018.3|2026.5|2020.5|2024|2018|39
1589183100000|2020-05-11 07:45:00|2024|2018|2022.9|2016.9|2024|2018|2022.3|2016.3|40
1589183400000|2020-05-11 07:50:00|2023|2017|2022.3|2016.3|2023.8|2017.8|2022|2016|25
1589183700000|2020-05-11 07:55:00|2022|2016|2022.4|2016.4|2023.3|2017.3|2020|2014|49
1589184000000|2020-05-11 08:00:00|2022.6|2016.6|2025.3|2019.3|2026.5|2020.5|2022.6|2016.6|50
1589184300000|2020-05-11 08:05:00|2025|2019|2021|2015|2025|2019|2020.8|2014.8|67
1589184600000|2020-05-11 08:10:00|2021.5|2015.5|2023|2017|2024.5|2018.5|2021.3|2015.3|68
1589184900000|2020-05-11 08:15:00|2022.9|2016.9|2020.3|2014.3|2022.9|2016.9|2019.3|2013.3|32
1589185200000|2020-05-11 08:20:00|2020.1|2014.1|2019.3|2013.3|2020.3|2014.3|2019|2013|26
1589185500000|2020-05-11 08:25:00|2019|2013|2018.5|2012.5|2020|2014|2018.3|2012.3|35
1589185800000|2020-05-11 08:30:00|2018.3|2012.3|2018.8|2012.8|2019|2013|2018.3|2012.3|16
1589186100000|2020-05-11 08:35:00|2018.5|2012.5|2017.5|2011.5|2018.8|2012.8|2015.8|2009.8|52
1589186400000|2020-05-11 08:40:00|2017.3|2011.3|2016|2010|2017.3|2011.3|2012.3|2006.3|62
1589186700000|2020-05-11 08:45:00|2015.8|2009.8|2019.5|2013.5|2019.5|2013.5|2015|2009|34
1589187000000|2020-05-11 08:50:00|2019.1|2013.1|2019.3|2013.3|2019.5|2013.5|2018|2012|19
1589187300000|2020-05-11 08:55:00|2019|2013|2019|2013|2020|2014|2018|2012|33
1589187600000|2020-05-11 09:00:00|2018.8|2012.8|2019|2013|2019.3|2013.3|2018.3|2012.3|15
1589187900000|2020-05-11 09:05:00|2019.5|2013.5|2019.8|2013.8|2020.8|2014.8|2019|2013|15
1589188200000|2020-05-11 09:10:00|2020|2014|2019.8|2013.8|2020|2014|2018.6|2012.6|11
1589188500000|2020-05-11 09:15:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2018.3|2012.3|11
1589188800000|2020-05-11 09:20:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2020|2014|4
1589189100000|2020-05-11 09:25:00|2020.8|2014.8|2019.1|2013.1|2020.8|2014.8|2019.1|2013.1|14
1589189400000|2020-05-11 09:30:00|2019.4|2013.4|2015.5|2009.5|2020|2014|2015|2009|27
1589189700000|2020-05-11 09:35:00|2015.4|2009.4|2014.9|2008.9|2017|2011|2014.9|2008.9|20
1589190000000|2020-05-11 09:40:00|2014.6|2008.6|2014.4|2008.4|2015.5|2009.5|2013.5|2007.5|33
1589190300000|2020-05-11 09:45:00|2014.6|2008.6|2015|2009|2015.3|2009.3|2013.8|2007.8|25
1589190600000|2020-05-11 09:50:00|2014.8|2008.8|2017.3|2011.3|2017.5|2011.5|2013.5|2007.5|46
1589190900000|2020-05-11 09:55:00|2017.5|2011.5|2017.6|2011.6|2018.3|2012.3|2016.5|2010.5|25
1589191200000|2020-05-11 10:00:00|2017.9|2011.9|2019.8|2013.8|2020.5|2014.5|2017.3|2011.3|43
1589191500000|2020-05-11 10:05:00|2019.5|2013.5|2019|2013|2019.5|2013.5|2016.3|2010.3|43
1589191800000|2020-05-11 10:10:00|2019.3|2013.3|2017.9|2011.9|2019.8|2013.8|2017.9|2011.9|20
1589192100000|2020-05-11 10:15:00|2017.8|2011.8|2012|2006|2017.8|2011.8|2012|2006|60
1589192400000|2020-05-11 10:20:00|2012.1|2006.1|2011.8|2005.8|2012.5|2006.5|2011.3|2005.3|61
1589192700000|2020-05-11 10:25:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2010.3|2004.3|47
1589193000000|2020-05-11 10:30:00|2012|2006|2014.9|2008.9|2015.3|2009.3|2010.8|2004.8|43
1589193300000|2020-05-11 10:35:00|2014.6|2008.6|2014|2008|2015.8|2009.8|2014|2008|21
1589193600000|2020-05-11 10:40:00|2014.3|2008.3|2014.3|2008.3|2015.8|2009.8|2014.3|2008.3|30
1589193900000|2020-05-11 10:45:00|2014.5|2008.5|2012|2006|2015|2009|2011.8|2005.8|30
1589194200000|2020-05-11 10:50:00|2011.8|2005.8|2010.5|2004.5|2012.3|2006.3|2010.3|2004.3|38
1589194500000|2020-05-11 10:55:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.3|2003.3|29
1589194800000|2020-05-11 11:00:00|2010.4|2004.4|2011.8|2005.8|2012|2006|2010.4|2004.4|9
1589195100000|2020-05-11 11:05:00|2011.9|2005.9|2011|2005|2012.5|2006.5|2011|2005|10
1589195400000|2020-05-11 11:10:00|2011.3|2005.3|2012.3|2006.3|2014.6|2008.6|2011.3|2005.3|19
1589195700000|2020-05-11 11:15:00|2012.5|2006.5|2013.3|2007.3|2013.3|2007.3|2012.5|2006.5|3
1589196000000|2020-05-11 11:20:00|2013.5|2007.5|2014.8|2008.8|2014.8|2008.8|2013.4|2007.4|14
1589196300000|2020-05-11 11:25:00|2015|2009|2016|2010|2016|2010|2015|2009|8
1589196600000|2020-05-11 11:30:00|2015.8|2009.8|2013.5|2007.5|2015.8|2009.8|2013|2007|20
1589196900000|2020-05-11 11:35:00|2013.8|2007.8|2010.5|2004.5|2013.8|2007.8|2010.5|2004.5|26
1589197200000|2020-05-11 11:40:00|2010.8|2004.8|2006.5|2000.5|2011.8|2005.8|2006.5|2000.5|28
1589197500000|2020-05-11 11:45:00|2006.8|2000.8|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|32
1589197800000|2020-05-11 11:50:00|2007|2001|2006.3|2000.3|2007.3|2001.3|2004.4|1998.4|75
1589198100000|2020-05-11 11:55:00|2006.5|2000.5|2009|2003|2009.4|2003.4|2006.5|2000.5|34
1589198400000|2020-05-11 12:00:00|2009.3|2003.3|2013|2007|2013.8|2007.8|2009.3|2003.3|61
1589198700000|2020-05-11 12:05:00|2012.8|2006.8|2011.5|2005.5|2013.5|2007.5|2010.5|2004.5|35
1589199000000|2020-05-11 12:10:00|2011.8|2005.8|2014.4|2008.4|2014.4|2008.4|2011.8|2005.8|18
1589199300000|2020-05-11 12:15:00|2014|2008|2014.3|2008.3|2014.5|2008.5|2012.8|2006.8|42
1589199600000|2020-05-11 12:20:00|2014.5|2008.5|2012.5|2006.5|2016|2010|2012.3|2006.3|32
1589199900000|2020-05-11 12:25:00|2012.3|2006.3|2012.1|2006.1|2012.3|2006.3|2008.6|2002.6|36
1589200200000|2020-05-11 12:30:00|2012.3|2006.3|2013.5|2007.5|2013.5|2007.5|2012.3|2006.3|22
1589200500000|2020-05-11 12:35:00|2013.8|2007.8|2015.5|2009.5|2016.8|2010.8|2013.8|2007.8|29
1589200800000|2020-05-11 12:40:00|2015.6|2009.6|2013.3|2007.3|2017.3|2011.3|2012.9|2006.9|47
1589201100000|2020-05-11 12:45:00|2013.5|2007.5|2016.9|2010.9|2017|2011|2013.5|2007.5|20
1589201400000|2020-05-11 12:50:00|2017.1|2011.1|2017.5|2011.5|2017.5|2011.5|2016.1|2010.1|18
1589201700000|2020-05-11 12:55:00|2017.1|2011.1|2017.4|2011.4|2017.6|2011.6|2016.6|2010.6|15
1589202000000|2020-05-11 13:00:00|2017.6|2011.6|2018|2012|2020|2014|2017.4|2011.4|62
1589202300000|2020-05-11 13:05:00|2018.3|2012.3|2019.6|2013.6|2020.1|2014.1|2016.5|2010.5|52
1589202600000|2020-05-11 13:10:00|2019.9|2013.9|2020.5|2014.5|2021.4|2015.4|2019.4|2013.4|25
1589202900000|2020-05-11 13:15:00|2020.8|2014.8|2023.3|2017.3|2025|2019|2020.8|2014.8|39
1589203200000|2020-05-11 13:20:00|2023.4|2017.4|2021|2015|2024.8|2018.8|2021|2015|29
1589203500000|2020-05-11 13:25:00|2021.3|2015.3|2022|2016|2022.3|2016.3|2020.4|2014.4|29
1589203800000|2020-05-11 13:30:00|2021.9|2015.9|2019|2013|2022.4|2016.4|2018.8|2012.8|23
1589204100000|2020-05-11 13:35:00|2019.3|2013.3|2023.6|2017.6|2024|2018|2019.3|2013.3|21
1589204400000|2020-05-11 13:40:00|2023.5|2017.5|2021.4|2015.4|2023.5|2017.5|2020.3|2014.3|37
1589204700000|2020-05-11 13:45:00|2021.3|2015.3|2019.6|2013.6|2021.5|2015.5|2019.5|2013.5|17
1589205000000|2020-05-11 13:50:00|2019.9|2013.9|2018.4|2012.4|2020|2014|2017.1|2011.1|29
1589205300000|2020-05-11 13:55:00|2018.1|2012.1|2017.6|2011.6|2018.5|2012.5|2016.5|2010.5|33
1589205600000|2020-05-11 14:00:00|2018|2012|2022.8|2016.8|2023|2017|2018|2012|28
1589205900000|2020-05-11 14:05:00|2022.9|2016.9|2020.8|2014.8|2024.5|2018.5|2020.8|2014.8|30
1589206200000|2020-05-11 14:10:00|2021.3|2015.3|2020.8|2014.8|2022|2016|2020.8|2014.8|21
1589206500000|2020-05-11 14:15:00|2020.9|2014.9|2018.6|2012.6|2020.9|2014.9|2016.6|2010.6|47
1589206800000|2020-05-11 14:20:00|2018.9|2012.9|2020.4|2014.4|2021.8|2015.8|2018.9|2012.9|22
1589207100000|2020-05-11 14:25:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|18
1589207400000|2020-05-11 14:30:00|2022|2016|2024|2018|2025.4|2019.4|2022|2016|32
1589207700000|2020-05-11 14:35:00|2023.8|2017.8|2024.6|2018.6|2024.6|2018.6|2021.6|2015.6|51
1589208000000|2020-05-11 14:40:00|2024.5|2018.5|2029|2023|2029|2023|2024.5|2018.5|45
1589208300000|2020-05-11 14:45:00|2028.6|2022.6|2028.3|2022.3|2032.1|2026.1|2026.5|2020.5|92
1589208600000|2020-05-11 14:50:00|2028.8|2022.8|2030.3|2024.3|2031.1|2025.1|2028.4|2022.4|70
1589208900000|2020-05-11 14:55:00|2030.5|2024.5|2030.5|2024.5|2032.8|2026.8|2029.1|2023.1|71
1589209200000|2020-05-11 15:00:00|2030.3|2024.3|2031.3|2025.3|2031.8|2025.8|2029.8|2023.8|57
1589209500000|2020-05-11 15:05:00|2031|2025|2028.3|2022.3|2031|2025|2028|2022|33
1589209800000|2020-05-11 15:10:00|2028.5|2022.5|2028.3|2022.3|2029.5|2023.5|2027.3|2021.3|28
1589210100000|2020-05-11 15:15:00|2028.8|2022.8|2028|2022|2029|2023|2027.8|2021.8|21
1589210400000|2020-05-11 15:20:00|2028.3|2022.3|2029.5|2023.5|2029.8|2023.8|2028.3|2022.3|13
1589210700000|2020-05-11 15:25:00|2029.3|2023.3|2029.3|2023.3|2029.8|2023.8|2028.3|2022.3|19
1589211000000|2020-05-11 15:30:00|2029.5|2023.5|2028.8|2022.8|2030|2024|2028.8|2022.8|18
1589211300000|2020-05-11 15:35:00|2029|2023|2028.3|2022.3|2029.3|2023.3|2028|2022|6
1589211600000|2020-05-11 15:40:00|2028|2022|2028.8|2022.8|2029|2023|2027.8|2021.8|12
1589211900000|2020-05-11 15:45:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2027.8|2021.8|12
1589212200000|2020-05-11 15:50:00|2028.3|2022.3|2028.5|2022.5|2028.8|2022.8|2028|2022|12
1589212500000|2020-05-11 15:55:00|2028.8|2022.8|2030|2024|2030.5|2024.5|2028.8|2022.8|8
1589212800000|2020-05-11 16:00:00|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2028.8|2022.8|7
1589213100000|2020-05-11 16:05:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|4
1589213400000|2020-05-11 16:10:00|2030.5|2024.5|2029.8|2023.8|2030.5|2024.5|2029.8|2023.8|3
1589213700000|2020-05-11 16:15:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|8
1589214000000|2020-05-11 16:20:00|2029.8|2023.8|2029.8|2023.8|2030.5|2024.5|2029.8|2023.8|5
1589214300000|2020-05-11 16:25:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|2
1589214600000|2020-05-11 16:30:00|2029.9|2023.9|2031.5|2025.5|2031.5|2025.5|2029.9|2023.9|11
1589214900000|2020-05-11 16:35:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2031.3|2025.3|16
1589215200000|2020-05-11 16:40:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|9
1589215500000|2020-05-11 16:45:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1589215800000|2020-05-11 16:50:00|2031.5|2025.5|2031.8|2025.8|2032.1|2026.1|2031.5|2025.5|6
1589216100000|2020-05-11 16:55:00|2031.6|2025.6|2031.3|2025.3|2031.6|2025.6|2031.1|2025.1|6
1589241600000|2020-05-12 00:00:00|2032.6|2026.6|2031.8|2025.8|2032.6|2026.6|2031.8|2025.8|3
1589241900000|2020-05-12 00:05:00|2032.1|2026.1|2031.8|2025.8|2032.9|2026.9|2031.8|2025.8|4
1589242200000|2020-05-12 00:10:00|2030.8|2024.8|2029.9|2023.9|2031|2025|2029.9|2023.9|7
1589242500000|2020-05-12 00:15:00|2030.1|2024.1|2030|2024|2030.5|2024.5|2030|2024|5
1589242800000|2020-05-12 00:20:00|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.1|2023.1|4
1589243100000|2020-05-12 00:25:00|2029.4|2023.4|2027.1|2021.1|2029.4|2023.4|2025.9|2019.9|18
1589243400000|2020-05-12 00:30:00|2026.9|2020.9|2028.6|2022.6|2028.6|2022.6|2026.4|2020.4|13
1589243700000|2020-05-12 00:35:00|2028.3|2022.3|2028.4|2022.4|2028.6|2022.6|2027.8|2021.8|9
1589244000000|2020-05-12 00:40:00|2028.9|2022.9|2029.8|2023.8|2029.8|2023.8|2028.4|2022.4|10
1589244300000|2020-05-12 00:45:00|2029.6|2023.6|2029.3|2023.3|2029.6|2023.6|2029.3|2023.3|4
1589244600000|2020-05-12 00:50:00|2028.8|2022.8|2026.9|2020.9|2028.8|2022.8|2026.4|2020.4|16
1589244900000|2020-05-12 00:55:00|2026.6|2020.6|2027|2021|2027.4|2021.4|2025.9|2019.9|11
1589245200000|2020-05-12 01:00:00|2027.3|2021.3|2032|2026|2033.9|2027.9|2027.3|2021.3|45
1589245500000|2020-05-12 01:05:00|2031.6|2025.6|2030|2024|2031.6|2025.6|2029.3|2023.3|16
1589245800000|2020-05-12 01:10:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030|2024|3
1589246100000|2020-05-12 01:15:00|2030|2024|2029.5|2023.5|2030|2024|2029.4|2023.4|5
1589246400000|2020-05-12 01:20:00|2029.8|2023.8|2030.9|2024.9|2031.6|2025.6|2029.8|2023.8|20
1589246700000|2020-05-12 01:25:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030.6|2024.6|25
1589247000000|2020-05-12 01:30:00|2030.8|2024.8|2030.8|2024.8|2032.1|2026.1|2030.5|2024.5|65
1589247300000|2020-05-12 01:35:00|2030.5|2024.5|2027.6|2021.6|2031.5|2025.5|2027.4|2021.4|59
1589247600000|2020-05-12 01:40:00|2027.3|2021.3|2027.9|2021.9|2027.9|2021.9|2026.4|2020.4|21
1589247900000|2020-05-12 01:45:00|2028.3|2022.3|2026.4|2020.4|2028.3|2022.3|2025.6|2019.6|39
1589248200000|2020-05-12 01:50:00|2026.3|2020.3|2027.6|2021.6|2028.5|2022.5|2025.6|2019.6|33
1589248500000|2020-05-12 01:55:00|2027.9|2021.9|2029.9|2023.9|2030.8|2024.8|2027.4|2021.4|22
1589248800000|2020-05-12 02:00:00|2030.1|2024.1|2029.8|2023.8|2030.1|2024.1|2029.6|2023.6|5
1589249100000|2020-05-12 02:05:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1589249700000|2020-05-12 02:15:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589250000000|2020-05-12 02:20:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1589250300000|2020-05-12 02:25:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589250600000|2020-05-12 02:30:00|2029.1|2023.1|2028|2022|2029.1|2023.1|2028|2022|9
1589250900000|2020-05-12 02:35:00|2027.9|2021.9|2027.8|2021.8|2028|2022|2027.8|2021.8|4
1589251200000|2020-05-12 02:40:00|2027.5|2021.5|2026.4|2020.4|2027.5|2021.5|2026.4|2020.4|13
1589251500000|2020-05-12 02:45:00|2026.3|2020.3|2024.9|2018.9|2026.3|2020.3|2022.4|2016.4|46
1589251800000|2020-05-12 02:50:00|2024.6|2018.6|2024.5|2018.5|2025.1|2019.1|2023.8|2017.8|32
1589252100000|2020-05-12 02:55:00|2024.8|2018.8|2026.1|2020.1|2026.1|2020.1|2024.5|2018.5|30
1589252400000|2020-05-12 03:00:00|2026|2020|2026|2020|2026|2020|2025.9|2019.9|3
1589252700000|2020-05-12 03:05:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1589253000000|2020-05-12 03:10:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|7
1589253300000|2020-05-12 03:15:00|2025.9|2019.9|2026.6|2020.6|2027.1|2021.1|2025.9|2019.9|15
1589253600000|2020-05-12 03:20:00|2026.8|2020.8|2024.5|2018.5|2027|2021|2023.9|2017.9|21
1589253900000|2020-05-12 03:25:00|2024.3|2018.3|2023.6|2017.6|2024.3|2018.3|2022.4|2016.4|13
1589254200000|2020-05-12 03:30:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1589254800000|2020-05-12 03:40:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1589255100000|2020-05-12 03:45:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1589255400000|2020-05-12 03:50:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|2
1589256300000|2020-05-12 04:05:00|2024.9|2018.9|2026.1|2020.1|2026.1|2020.1|2024.9|2018.9|4
1589257200000|2020-05-12 04:20:00|2026.4|2020.4|2027.1|2021.1|2028.1|2022.1|2026.4|2020.4|11
1589257800000|2020-05-12 04:30:00|2026.6|2020.6|2024.8|2018.8|2026.6|2020.6|2024.8|2018.8|9
1589258100000|2020-05-12 04:35:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2023.4|2017.4|10
1589258700000|2020-05-12 04:45:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1589259000000|2020-05-12 04:50:00|2024.8|2018.8|2025.1|2019.1|2025.1|2019.1|2024.8|2018.8|2
1589259300000|2020-05-12 04:55:00|2024.9|2018.9|2025.8|2019.8|2026.6|2020.6|2024.9|2018.9|8
1589259600000|2020-05-12 05:00:00|2026|2020|2023.1|2017.1|2026.3|2020.3|2023.1|2017.1|14
1589259900000|2020-05-12 05:05:00|2023.4|2017.4|2021.9|2015.9|2023.4|2017.4|2020.6|2014.6|11
1589260200000|2020-05-12 05:10:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2020.9|2014.9|5
1589260500000|2020-05-12 05:15:00|2021|2015|2022|2016|2022|2016|2020.9|2014.9|8
1589260800000|2020-05-12 05:20:00|2022.4|2016.4|2023.4|2017.4|2024.6|2018.6|2022.1|2016.1|15
1589261100000|2020-05-12 05:25:00|2023.3|2017.3|2022.6|2016.6|2023.6|2017.6|2022.6|2016.6|8
1589261400000|2020-05-12 05:30:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2023.1|2017.1|16
1589261700000|2020-05-12 05:35:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2024.4|2018.4|17
1589262000000|2020-05-12 05:40:00|2024.9|2018.9|2026|2020|2026.3|2020.3|2024.6|2018.6|18
1589262300000|2020-05-12 05:45:00|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2024.9|2018.9|15
1589262600000|2020-05-12 05:50:00|2026|2020|2025.5|2019.5|2026|2020|2025.1|2019.1|15
1589262900000|2020-05-12 05:55:00|2025.8|2019.8|2024.4|2018.4|2026.3|2020.3|2024.1|2018.1|14
1589263200000|2020-05-12 06:00:00|2024.8|2018.8|2023.5|2017.5|2025.9|2019.9|2023.3|2017.3|38
1589263500000|2020-05-12 06:05:00|2023.9|2017.9|2021.4|2015.4|2024|2018|2020.6|2014.6|32
1589263800000|2020-05-12 06:10:00|2021.1|2015.1|2019.3|2013.3|2021.4|2015.4|2018.8|2012.8|36
1589264100000|2020-05-12 06:15:00|2019.1|2013.1|2017.9|2011.9|2020.1|2014.1|2016.9|2010.9|40
1589264400000|2020-05-12 06:20:00|2018|2012|2019.1|2013.1|2020.1|2014.1|2018|2012|17
1589264700000|2020-05-12 06:25:00|2018.9|2012.9|2021.1|2015.1|2021.4|2015.4|2018.6|2012.6|26
1589265000000|2020-05-12 06:30:00|2020.9|2014.9|2019.1|2013.1|2022|2016|2018.8|2012.8|44
1589265300000|2020-05-12 06:35:00|2019.3|2013.3|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|59
1589265600000|2020-05-12 06:40:00|2019.3|2013.3|2018.9|2012.9|2020.1|2014.1|2018.5|2012.5|29
1589265900000|2020-05-12 06:45:00|2018.6|2012.6|2020.5|2014.5|2021.1|2015.1|2018.5|2012.5|17
1589266200000|2020-05-12 06:50:00|2020.8|2014.8|2021.1|2015.1|2022.3|2016.3|2019.6|2013.6|22
1589266500000|2020-05-12 06:55:00|2021.3|2015.3|2018.8|2012.8|2021.5|2015.5|2018.5|2012.5|30
1589266800000|2020-05-12 07:00:00|2019|2013|2019.3|2013.3|2019.5|2013.5|2017.8|2011.8|39
1589267100000|2020-05-12 07:05:00|2019.5|2013.5|2021.3|2015.3|2021.3|2015.3|2019.5|2013.5|17
1589267400000|2020-05-12 07:10:00|2021|2015|2023.3|2017.3|2023.3|2017.3|2021|2015|15
1589267700000|2020-05-12 07:15:00|2023.5|2017.5|2022.3|2016.3|2027.3|2021.3|2022|2016|66
1589268000000|2020-05-12 07:20:00|2022|2016|2019.8|2013.8|2022.3|2016.3|2018.8|2012.8|55
1589268300000|2020-05-12 07:25:00|2020|2014|2015.3|2009.3|2020|2014|2015.3|2009.3|59
1589268600000|2020-05-12 07:30:00|2015.5|2009.5|2016.5|2010.5|2018.3|2012.3|2015.5|2009.5|36
1589268900000|2020-05-12 07:35:00|2016.3|2010.3|2017.3|2011.3|2017.4|2011.4|2016.3|2010.3|12
1589269200000|2020-05-12 07:40:00|2017|2011|2018|2012|2018|2012|2016.5|2010.5|9
1589269500000|2020-05-12 07:45:00|2018.3|2012.3|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|14
1589269800000|2020-05-12 07:50:00|2020|2014|2019|2013|2020.3|2014.3|2019|2013|10
1589270100000|2020-05-12 07:55:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1589270400000|2020-05-12 08:00:00|2018.8|2012.8|2018.8|2012.8|2019.5|2013.5|2018.3|2012.3|20
1589270700000|2020-05-12 08:05:00|2019|2013|2019.8|2013.8|2020|2014|2019|2013|9
1589271000000|2020-05-12 08:10:00|2019.9|2013.9|2022|2016|2022.5|2016.5|2019.8|2013.8|7
1589271300000|2020-05-12 08:15:00|2022.3|2016.3|2020.3|2014.3|2022.8|2016.8|2020.3|2014.3|18
1589271600000|2020-05-12 08:20:00|2020.4|2014.4|2021.8|2015.8|2021.9|2015.9|2020|2014|19
1589271900000|2020-05-12 08:25:00|2021.6|2015.6|2021|2015|2023.5|2017.5|2021|2015|16
1589272200000|2020-05-12 08:30:00|2020.9|2014.9|2020.5|2014.5|2020.9|2014.9|2019|2013|20
1589272500000|2020-05-12 08:35:00|2020.3|2014.3|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|44
1589272800000|2020-05-12 08:40:00|2020.8|2014.8|2018.5|2012.5|2020.8|2014.8|2018.5|2012.5|14
1589273100000|2020-05-12 08:45:00|2018.8|2012.8|2018|2012|2019.8|2013.8|2017.8|2011.8|19
1589273400000|2020-05-12 08:50:00|2018.3|2012.3|2016.5|2010.5|2019.3|2013.3|2016.5|2010.5|22
1589273700000|2020-05-12 08:55:00|2016.8|2010.8|2012.3|2006.3|2017.8|2011.8|2012.3|2006.3|35
1589274000000|2020-05-12 09:00:00|2012|2006|2014.5|2008.5|2015.8|2009.8|2012|2006|20
1589274300000|2020-05-12 09:05:00|2014.4|2008.4|2010.8|2004.8|2014.4|2008.4|2010.3|2004.3|49
1589274600000|2020-05-12 09:10:00|2010.5|2004.5|2011.5|2005.5|2011.5|2005.5|2009|2003|26
1589274900000|2020-05-12 09:15:00|2011.8|2005.8|2012|2006|2013.5|2007.5|2011.8|2005.8|11
1589275200000|2020-05-12 09:20:00|2012.3|2006.3|2015.5|2009.5|2015.8|2009.8|2012.3|2006.3|12
1589275500000|2020-05-12 09:25:00|2015.8|2009.8|2017.4|2011.4|2017.8|2011.8|2015.8|2009.8|22
1589275800000|2020-05-12 09:30:00|2017.8|2011.8|2017.1|2011.1|2019.3|2013.3|2016.1|2010.1|18
1589276100000|2020-05-12 09:35:00|2017.4|2011.4|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|7
1589276400000|2020-05-12 09:40:00|2018.3|2012.3|2015.5|2009.5|2018.3|2012.3|2015.5|2009.5|13
1589276700000|2020-05-12 09:45:00|2015.3|2009.3|2014.8|2008.8|2015.3|2009.3|2013.3|2007.3|8
1589277000000|2020-05-12 09:50:00|2014.5|2008.5|2016.8|2010.8|2017.3|2011.3|2014.5|2008.5|11
1589277300000|2020-05-12 09:55:00|2016.5|2010.5|2017.3|2011.3|2017.3|2011.3|2015.8|2009.8|12
1589277600000|2020-05-12 10:00:00|2017.5|2011.5|2019.5|2013.5|2020.3|2014.3|2017|2011|21
1589277900000|2020-05-12 10:05:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2018|2012|13
1589278200000|2020-05-12 10:10:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.1|2012.1|17
1589278500000|2020-05-12 10:15:00|2018.4|2012.4|2022|2016|2022.1|2016.1|2018.4|2012.4|22
1589278800000|2020-05-12 10:20:00|2022.1|2016.1|2022.3|2016.3|2022.3|2016.3|2021.3|2015.3|12
1589279100000|2020-05-12 10:25:00|2022.5|2016.5|2022.5|2016.5|2023.3|2017.3|2022|2016|21
1589279400000|2020-05-12 10:30:00|2022.3|2016.3|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|42
1589279700000|2020-05-12 10:35:00|2022.8|2016.8|2022.5|2016.5|2023.3|2017.3|2022.5|2016.5|5
1589280000000|2020-05-12 10:40:00|2022.3|2016.3|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|4
1589280300000|2020-05-12 10:45:00|2022.3|2016.3|2023.9|2017.9|2024.3|2018.3|2022.3|2016.3|34
1589280600000|2020-05-12 10:50:00|2024.1|2018.1|2024.5|2018.5|2024.5|2018.5|2023.3|2017.3|9
1589280900000|2020-05-12 10:55:00|2024.3|2018.3|2024.1|2018.1|2024.3|2018.3|2023.9|2017.9|5
1589281200000|2020-05-12 11:00:00|2024.3|2018.3|2023.5|2017.5|2024.3|2018.3|2022.8|2016.8|8
1589281500000|2020-05-12 11:05:00|2023.8|2017.8|2022.9|2016.9|2024.3|2018.3|2021.5|2015.5|20
1589281800000|2020-05-12 11:10:00|2023.1|2017.1|2023.8|2017.8|2024.6|2018.6|2023|2017|16
1589282100000|2020-05-12 11:15:00|2024.5|2018.5|2021.5|2015.5|2025.4|2019.4|2021.5|2015.5|23
1589282400000|2020-05-12 11:20:00|2021.8|2015.8|2021.5|2015.5|2022.8|2016.8|2020.5|2014.5|21
1589282700000|2020-05-12 11:25:00|2021.8|2015.8|2020.5|2014.5|2022.5|2016.5|2020.5|2014.5|22
1589283000000|2020-05-12 11:30:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2019.3|2013.3|16
1589283300000|2020-05-12 11:35:00|2020.8|2014.8|2018.3|2012.3|2020.8|2014.8|2018.3|2012.3|14
1589283600000|2020-05-12 11:40:00|2018.5|2012.5|2018.3|2012.3|2019.3|2013.3|2018.3|2012.3|16
1589283900000|2020-05-12 11:45:00|2018.5|2012.5|2021|2015|2021|2015|2018.5|2012.5|23
1589284200000|2020-05-12 11:50:00|2021.5|2015.5|2022.3|2016.3|2023.8|2017.8|2020.3|2014.3|59
1589284500000|2020-05-12 11:55:00|2022.5|2016.5|2022.8|2016.8|2023.5|2017.5|2020.6|2014.6|63
1589284800000|2020-05-12 12:00:00|2022.5|2016.5|2024|2018|2024.3|2018.3|2022.5|2016.5|14
1589285100000|2020-05-12 12:05:00|2024.3|2018.3|2026.8|2020.8|2026.8|2020.8|2023.1|2017.1|40
1589285400000|2020-05-12 12:10:00|2026.5|2020.5|2024.8|2018.8|2027.3|2021.3|2024.8|2018.8|26
1589285700000|2020-05-12 12:15:00|2024.5|2018.5|2026.3|2020.3|2026.8|2020.8|2023.8|2017.8|23
1589286000000|2020-05-12 12:20:00|2026.5|2020.5|2026.3|2020.3|2027.5|2021.5|2025.8|2019.8|23
1589286300000|2020-05-12 12:25:00|2026|2020|2026.8|2020.8|2027.8|2021.8|2025.8|2019.8|31
1589286600000|2020-05-12 12:30:00|2027|2021|2023.8|2017.8|2027.3|2021.3|2023|2017|43
1589286900000|2020-05-12 12:35:00|2023.5|2017.5|2023.8|2017.8|2024.8|2018.8|2023.3|2017.3|48
1589287200000|2020-05-12 12:40:00|2024|2018|2022.5|2016.5|2024.8|2018.8|2021.6|2015.6|40
1589287500000|2020-05-12 12:45:00|2022.3|2016.3|2022.5|2016.5|2022.8|2016.8|2020|2014|41
1589287800000|2020-05-12 12:50:00|2022.3|2016.3|2023.5|2017.5|2023.8|2017.8|2022.3|2016.3|9
1589288100000|2020-05-12 12:55:00|2023.3|2017.3|2020.8|2014.8|2025|2019|2020.8|2014.8|26
1589288400000|2020-05-12 13:00:00|2021|2015|2019.8|2013.8|2024.3|2018.3|2019.4|2013.4|85
1589288700000|2020-05-12 13:05:00|2019.9|2013.9|2023.5|2017.5|2023.9|2017.9|2019.9|2013.9|48
1589289000000|2020-05-12 13:10:00|2023.3|2017.3|2023.8|2017.8|2024|2018|2021.5|2015.5|34
1589289300000|2020-05-12 13:15:00|2024.3|2018.3|2025.6|2019.6|2027.5|2021.5|2023.8|2017.8|58
1589289600000|2020-05-12 13:20:00|2025.9|2019.9|2021.8|2015.8|2025.9|2019.9|2021.5|2015.5|35
1589289900000|2020-05-12 13:25:00|2021.6|2015.6|2020.4|2014.4|2021.6|2015.6|2018.8|2012.8|51
1589290200000|2020-05-12 13:30:00|2020.6|2014.6|2019|2013|2020.6|2014.6|2016.6|2010.6|60
1589290500000|2020-05-12 13:35:00|2019.3|2013.3|2018|2012|2020.4|2014.4|2016.8|2010.8|43
1589290800000|2020-05-12 13:40:00|2017.6|2011.6|2019.5|2013.5|2019.8|2013.8|2017.6|2011.6|25
1589291100000|2020-05-12 13:45:00|2019.3|2013.3|2014|2008|2019.3|2013.3|2013.3|2007.3|47
1589291400000|2020-05-12 13:50:00|2014.6|2008.6|2009.8|2003.8|2014.8|2008.8|2009.8|2003.8|63
1589291700000|2020-05-12 13:55:00|2010|2004|2012.4|2006.4|2014.4|2008.4|2010|2004|52
1589292000000|2020-05-12 14:00:00|2012.1|2006.1|2008.1|2002.1|2012.1|2006.1|2005.8|1999.8|97
1589292300000|2020-05-12 14:05:00|2008|2002|2007.5|2001.5|2009.5|2003.5|2006.9|2000.9|40
1589292600000|2020-05-12 14:10:00|2007.6|2001.6|2004.5|1998.5|2008.5|2002.5|2004.5|1998.5|42
1589292900000|2020-05-12 14:15:00|2003.8|1997.8|2002.6|1996.6|2004.4|1998.4|1999.6|1993.6|63
1589293200000|2020-05-12 14:20:00|2002.8|1996.8|2006.9|2000.9|2007|2001|2001.1|1995.1|56
1589293500000|2020-05-12 14:25:00|2007|2001|2004.5|1998.5|2007.8|2001.8|2003.5|1997.5|37
1589293800000|2020-05-12 14:30:00|2004.8|1998.8|2006.8|2000.8|2006.9|2000.9|2004.5|1998.5|18
1589294100000|2020-05-12 14:35:00|2007|2001|2008.3|2002.3|2009.3|2003.3|2007|2001|32
1589294400000|2020-05-12 14:40:00|2008|2002|2006.1|2000.1|2008.6|2002.6|2004.3|1998.3|55
1589294700000|2020-05-12 14:45:00|2005.8|1999.8|2000.8|1994.8|2006.3|2000.3|2000.8|1994.8|74
1589295000000|2020-05-12 14:50:00|2000.5|1994.5|2000.5|1994.5|2002.5|1996.5|1997.5|1991.5|87
1589295300000|2020-05-12 14:55:00|2000.8|1994.8|2008.6|2002.6|2011.3|2005.3|2000.8|1994.8|184
1589295600000|2020-05-12 15:00:00|2008.4|2002.4|2006.5|2000.5|2008.6|2002.6|2005.8|1999.8|66
1589295900000|2020-05-12 15:05:00|2006.8|2000.8|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|36
1589296200000|2020-05-12 15:10:00|2006.8|2000.8|2005.3|1999.3|2006.8|2000.8|2005|1999|19
1589296500000|2020-05-12 15:15:00|2005|1999|2003.5|1997.5|2005.8|1999.8|2002.8|1996.8|30
1589296800000|2020-05-12 15:20:00|2003.3|1997.3|1999.3|1993.3|2003.3|1997.3|1998.5|1992.5|72
1589297100000|2020-05-12 15:25:00|1999|1993|2001.3|1995.3|2001.5|1995.5|1999|1993|41
1589297400000|2020-05-12 15:30:00|2001.5|1995.5|2000.5|1994.5|2002.6|1996.6|2000|1994|38
1589297700000|2020-05-12 15:35:00|2000.8|1994.8|2002.3|1996.3|2002.5|1996.5|2000.4|1994.4|28
1589298000000|2020-05-12 15:40:00|2002|1996|2005.8|1999.8|2006.1|2000.1|2002|1996|35
1589298300000|2020-05-12 15:45:00|2006|2000|2006.5|2000.5|2006.8|2000.8|2004.8|1998.8|16
1589298600000|2020-05-12 15:50:00|2006.8|2000.8|2005.5|1999.5|2006.8|2000.8|2005.5|1999.5|24
1589298900000|2020-05-12 15:55:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2005.5|1999.5|10
1589299200000|2020-05-12 16:00:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|14
1589299500000|2020-05-12 16:05:00|2005.5|1999.5|2004.6|1998.6|2005.5|1999.5|2004.6|1998.6|4
1589299800000|2020-05-12 16:10:00|2004.8|1998.8|2003.3|1997.3|2005.5|1999.5|2002.8|1996.8|13
1589300100000|2020-05-12 16:15:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|5
1589300400000|2020-05-12 16:20:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2004|1998|2
1589300700000|2020-05-12 16:25:00|2004.3|1998.3|2002.8|1996.8|2004.3|1998.3|2002.8|1996.8|3
1589301000000|2020-05-12 16:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2001.3|1995.3|5
1589301300000|2020-05-12 16:35:00|2001.3|1995.3|2001.8|1995.8|2002.8|1996.8|2001.3|1995.3|13
1589301600000|2020-05-12 16:40:00|2001.5|1995.5|2002.5|1996.5|2002.5|1996.5|2001.5|1995.5|7
1589301900000|2020-05-12 16:45:00|2002.8|1996.8|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|10
1589302200000|2020-05-12 16:50:00|2002.3|1996.3|2001.8|1995.8|2002.5|1996.5|2001.5|1995.5|5
1589302500000|2020-05-12 16:55:00|2001.5|1995.5|2001|1995|2001.5|1995.5|2001|1995|3
1589328000000|2020-05-13 00:00:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|2
1589328300000|2020-05-13 00:05:00|1986.1|1980.1|1983.4|1977.4|1986.1|1980.1|1983.4|1977.4|11
1589328600000|2020-05-13 00:10:00|1982.9|1976.9|1983.9|1977.9|1983.9|1977.9|1980.1|1974.1|18
1589328900000|2020-05-13 00:15:00|1983.6|1977.6|1982.5|1976.5|1983.6|1977.6|1982.5|1976.5|3
1589329200000|2020-05-13 00:20:00|1982.6|1976.6|1982.4|1976.4|1982.9|1976.9|1981.6|1975.6|8
1589329500000|2020-05-13 00:25:00|1982.8|1976.8|1982.6|1976.6|1982.8|1976.8|1982.4|1976.4|3
1589329800000|2020-05-13 00:30:00|1982.9|1976.9|1985.3|1979.3|1985.4|1979.4|1982.9|1976.9|11
1589330100000|2020-05-13 00:35:00|1985.1|1979.1|1984.4|1978.4|1985.3|1979.3|1984.4|1978.4|5
1589331000000|2020-05-13 00:50:00|1984.5|1978.5|1985|1979|1985.4|1979.4|1984.5|1978.5|11
1589331300000|2020-05-13 00:55:00|1985.1|1979.1|1988.5|1982.5|1988.6|1982.6|1984.8|1978.8|28
1589331600000|2020-05-13 01:00:00|1988.8|1982.8|1985.8|1979.8|1990.4|1984.4|1983.9|1977.9|119
1589331900000|2020-05-13 01:05:00|1985.5|1979.5|1985.8|1979.8|1988.3|1982.3|1984.5|1978.5|45
1589332200000|2020-05-13 01:10:00|1985.5|1979.5|1985.3|1979.3|1985.8|1979.8|1984.8|1978.8|6
1589332500000|2020-05-13 01:15:00|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1985.5|1979.5|9
1589332800000|2020-05-13 01:20:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.3|1981.3|10
1589333100000|2020-05-13 01:25:00|1989|1983|1988.9|1982.9|1990.1|1984.1|1988.3|1982.3|17
1589333400000|2020-05-13 01:30:00|1989.1|1983.1|1988|1982|1989.6|1983.6|1988|1982|15
1589333700000|2020-05-13 01:35:00|1987.6|1981.6|1985.5|1979.5|1987.6|1981.6|1983.4|1977.4|77
1589334000000|2020-05-13 01:40:00|1985.9|1979.9|1980.3|1974.3|1985.9|1979.9|1978.5|1972.5|104
1589334300000|2020-05-13 01:45:00|1980|1974|1980.6|1974.6|1982.4|1976.4|1979.3|1973.3|44
1589334600000|2020-05-13 01:50:00|1980.3|1974.3|1980.1|1974.1|1980.6|1974.6|1978.9|1972.9|40
1589334900000|2020-05-13 01:55:00|1979.9|1973.9|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|29
1589335200000|2020-05-13 02:00:00|1978.9|1972.9|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|28
1589335500000|2020-05-13 02:05:00|1979.4|1973.4|1982|1976|1982.1|1976.1|1978.6|1972.6|61
1589335800000|2020-05-13 02:10:00|1981.9|1975.9|1981.8|1975.8|1982.1|1976.1|1981.8|1975.8|8
1589336100000|2020-05-13 02:15:00|1981.6|1975.6|1981.8|1975.8|1981.8|1975.8|1981.6|1975.6|2
1589336400000|2020-05-13 02:20:00|1981.4|1975.4|1980.8|1974.8|1981.4|1975.4|1980.8|1974.8|2
1589336700000|2020-05-13 02:25:00|1981.1|1975.1|1980.9|1974.9|1981.3|1975.3|1980.8|1974.8|10
1589337000000|2020-05-13 02:30:00|1981.1|1975.1|1983.6|1977.6|1983.9|1977.9|1980.9|1974.9|40
1589337300000|2020-05-13 02:35:00|1983.4|1977.4|1985.3|1979.3|1985.8|1979.8|1983.4|1977.4|18
1589337600000|2020-05-13 02:40:00|1985.5|1979.5|1986.4|1980.4|1986.5|1980.5|1985.4|1979.4|9
1589337900000|2020-05-13 02:45:00|1986.3|1980.3|1986.6|1980.6|1986.6|1980.6|1985.6|1979.6|5
1589338200000|2020-05-13 02:50:00|1986.8|1980.8|1988|1982|1988|1982|1986.6|1980.6|9
1589338500000|2020-05-13 02:55:00|1988.3|1982.3|1989|1983|1989.5|1983.5|1988|1982|24
1589338800000|2020-05-13 03:00:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.6|1982.6|9
1589339100000|2020-05-13 03:05:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989.1|1983.1|10
1589339400000|2020-05-13 03:10:00|1989.5|1983.5|1989.1|1983.1|1989.8|1983.8|1988.9|1982.9|20
1589339700000|2020-05-13 03:15:00|1989.3|1983.3|1987.5|1981.5|1989.8|1983.8|1987.5|1981.5|21
1589340000000|2020-05-13 03:20:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1985.4|1979.4|20
1589340300000|2020-05-13 03:25:00|1986.9|1980.9|1986.8|1980.8|1987.6|1981.6|1986.5|1980.5|12
1589340600000|2020-05-13 03:30:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1589341200000|2020-05-13 03:40:00|1986.9|1980.9|1987|1981|1987.1|1981.1|1986.9|1980.9|3
1589342100000|2020-05-13 03:55:00|1986.8|1980.8|1987|1981|1987|1981|1986.8|1980.8|3
1589342400000|2020-05-13 04:00:00|1986.8|1980.8|1986.5|1980.5|1986.9|1980.9|1986.5|1980.5|5
1589343000000|2020-05-13 04:10:00|1986.6|1980.6|1985.5|1979.5|1986.6|1980.6|1985.4|1979.4|5
1589343300000|2020-05-13 04:15:00|1985.4|1979.4|1985.5|1979.5|1985.5|1979.5|1985.1|1979.1|4
1589343600000|2020-05-13 04:20:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.3|1979.3|4
1589344500000|2020-05-13 04:35:00|1986.6|1980.6|1987.1|1981.1|1987.1|1981.1|1986.6|1980.6|3
1589344800000|2020-05-13 04:40:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|4
1589345400000|2020-05-13 04:50:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1589345700000|2020-05-13 04:55:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.4|1980.4|3
1589346000000|2020-05-13 05:00:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|6
1589346300000|2020-05-13 05:05:00|1986.3|1980.3|1984.4|1978.4|1986.3|1980.3|1984.1|1978.1|8
1589346600000|2020-05-13 05:10:00|1984.8|1978.8|1984.4|1978.4|1985.3|1979.3|1984.1|1978.1|14
1589346900000|2020-05-13 05:15:00|1983.9|1977.9|1984.6|1978.6|1985.3|1979.3|1983.9|1977.9|11
1589347200000|2020-05-13 05:20:00|1984.8|1978.8|1986.1|1980.1|1986.1|1980.1|1984.8|1978.8|8
1589347500000|2020-05-13 05:25:00|1985.9|1979.9|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|12
1589347800000|2020-05-13 05:30:00|1986.6|1980.6|1989|1983|1989.9|1983.9|1986.6|1980.6|84
1589348100000|2020-05-13 05:35:00|1988.8|1982.8|1988.1|1982.1|1989.1|1983.1|1987.1|1981.1|36
1589348400000|2020-05-13 05:40:00|1988.4|1982.4|1989.6|1983.6|1989.8|1983.8|1988.1|1982.1|23
1589348700000|2020-05-13 05:45:00|1989.8|1983.8|1984.6|1978.6|1990.1|1984.1|1983.9|1977.9|37
1589349000000|2020-05-13 05:50:00|1984.9|1978.9|1983.1|1977.1|1985.8|1979.8|1981.9|1975.9|47
1589349300000|2020-05-13 05:55:00|1983.3|1977.3|1982.9|1976.9|1983.9|1977.9|1982.6|1976.6|10
1589349600000|2020-05-13 06:00:00|1982.6|1976.6|1984.8|1978.8|1984.8|1978.8|1982.6|1976.6|36
1589349900000|2020-05-13 06:05:00|1984.5|1978.5|1985.5|1979.5|1985.8|1979.8|1984|1978|21
1589350200000|2020-05-13 06:10:00|1985.8|1979.8|1986|1980|1986.8|1980.8|1985.5|1979.5|18
1589350500000|2020-05-13 06:15:00|1986.1|1980.1|1985.8|1979.8|1987.8|1981.8|1985.8|1979.8|18
1589350800000|2020-05-13 06:20:00|1986|1980|1984.6|1978.6|1986.5|1980.5|1983.9|1977.9|24
1589351100000|2020-05-13 06:25:00|1984.4|1978.4|1984|1978|1984.4|1978.4|1983.1|1977.1|24
1589351400000|2020-05-13 06:30:00|1983.8|1977.8|1982.9|1976.9|1984.8|1978.8|1982.4|1976.4|35
1589351700000|2020-05-13 06:35:00|1982.8|1976.8|1983.5|1977.5|1984.5|1978.5|1982.8|1976.8|27
1589352000000|2020-05-13 06:40:00|1983.8|1977.8|1984|1978|1984.6|1978.6|1982.9|1976.9|17
1589352300000|2020-05-13 06:45:00|1984.1|1978.1|1986.8|1980.8|1986.8|1980.8|1982.9|1976.9|38
1589352600000|2020-05-13 06:50:00|1986.5|1980.5|1982.9|1976.9|1986.6|1980.6|1982.9|1976.9|41
1589352900000|2020-05-13 06:55:00|1983.1|1977.1|1983.5|1977.5|1983.8|1977.8|1982.6|1976.6|34
1589353200000|2020-05-13 07:00:00|1983.3|1977.3|1982|1976|1985|1979|1981.5|1975.5|47
1589353500000|2020-05-13 07:05:00|1982.3|1976.3|1982.4|1976.4|1982.8|1976.8|1980.5|1974.5|25
1589353800000|2020-05-13 07:10:00|1982.3|1976.3|1982.6|1976.6|1982.6|1976.6|1981.5|1975.5|17
1589354100000|2020-05-13 07:15:00|1982.4|1976.4|1982|1976|1982.8|1976.8|1981.5|1975.5|18
1589354400000|2020-05-13 07:20:00|1982.1|1976.1|1986.8|1980.8|1987.3|1981.3|1982.1|1976.1|26
1589354700000|2020-05-13 07:25:00|1986.5|1980.5|1985.6|1979.6|1987.3|1981.3|1985.6|1979.6|24
1589355000000|2020-05-13 07:30:00|1985.4|1979.4|1982.8|1976.8|1985.4|1979.4|1981|1975|41
1589355300000|2020-05-13 07:35:00|1983|1977|1981|1975|1983.8|1977.8|1981|1975|20
1589355600000|2020-05-13 07:40:00|1981.3|1975.3|1982|1976|1982.3|1976.3|1980.3|1974.3|11
1589355900000|2020-05-13 07:45:00|1982.3|1976.3|1978.8|1972.8|1982.8|1976.8|1978.8|1972.8|25
1589356200000|2020-05-13 07:50:00|1978.5|1972.5|1976.3|1970.3|1978.5|1972.5|1975.8|1969.8|35
1589356500000|2020-05-13 07:55:00|1976.5|1970.5|1975|1969|1977.4|1971.4|1971.5|1965.5|43
1589356800000|2020-05-13 08:00:00|1974.6|1968.6|1971.3|1965.3|1974.6|1968.6|1971.3|1965.3|35
1589357100000|2020-05-13 08:05:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1969.5|1963.5|44
1589357400000|2020-05-13 08:10:00|1972.5|1966.5|1972.5|1966.5|1973.3|1967.3|1969.8|1963.8|37
1589357700000|2020-05-13 08:15:00|1972.3|1966.3|1975.3|1969.3|1975.3|1969.3|1972.3|1966.3|13
1589358000000|2020-05-13 08:20:00|1975|1969|1975.5|1969.5|1975.8|1969.8|1974|1968|29
1589358300000|2020-05-13 08:25:00|1975.8|1969.8|1975.8|1969.8|1976.5|1970.5|1975.3|1969.3|10
1589358600000|2020-05-13 08:30:00|1976|1970|1978.3|1972.3|1978.3|1972.3|1976|1970|18
1589358900000|2020-05-13 08:35:00|1978|1972|1978|1972|1978.5|1972.5|1976.3|1970.3|30
1589359200000|2020-05-13 08:40:00|1978.3|1972.3|1976.5|1970.5|1978.3|1972.3|1975.6|1969.6|19
1589359500000|2020-05-13 08:45:00|1977|1971|1976.5|1970.5|1977|1971|1975.3|1969.3|17
1589359800000|2020-05-13 08:50:00|1977.3|1971.3|1980.8|1974.8|1981.3|1975.3|1977.3|1971.3|27
1589360100000|2020-05-13 08:55:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1980.3|1974.3|14
1589360400000|2020-05-13 09:00:00|1980.5|1974.5|1981.3|1975.3|1982.8|1976.8|1980.5|1974.5|28
1589360700000|2020-05-13 09:05:00|1981.5|1975.5|1981.8|1975.8|1982.5|1976.5|1981.3|1975.3|10
1589361000000|2020-05-13 09:10:00|1982.3|1976.3|1981.8|1975.8|1983.3|1977.3|1981.8|1975.8|28
1589361300000|2020-05-13 09:15:00|1982|1976|1984.5|1978.5|1986|1980|1982|1976|38
1589361600000|2020-05-13 09:20:00|1984.8|1978.8|1986.3|1980.3|1986.5|1980.5|1983.5|1977.5|41
1589361900000|2020-05-13 09:25:00|1986.4|1980.4|1986|1980|1987.4|1981.4|1985.6|1979.6|29
1589362200000|2020-05-13 09:30:00|1985.8|1979.8|1986.6|1980.6|1987|1981|1984.5|1978.5|40
1589362500000|2020-05-13 09:35:00|1986.8|1980.8|1987.3|1981.3|1987.3|1981.3|1986.8|1980.8|6
1589362800000|2020-05-13 09:40:00|1987.4|1981.4|1987.1|1981.1|1987.8|1981.8|1986|1980|22
1589363100000|2020-05-13 09:45:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986|1980|12
1589363400000|2020-05-13 09:50:00|1986.5|1980.5|1986.5|1980.5|1986.9|1980.9|1985|1979|20
1589363700000|2020-05-13 09:55:00|1986.6|1980.6|1984|1978|1986.6|1980.6|1984|1978|15
1589364000000|2020-05-13 10:00:00|1984.3|1978.3|1986|1980|1986.3|1980.3|1984.3|1978.3|14
1589364300000|2020-05-13 10:05:00|1986.3|1980.3|1986|1980|1986.8|1980.8|1985.8|1979.8|13
1589364600000|2020-05-13 10:10:00|1986.3|1980.3|1986|1980|1986.8|1980.8|1985.8|1979.8|8
1589364900000|2020-05-13 10:15:00|1986.3|1980.3|1986|1980|1986.5|1980.5|1985.8|1979.8|14
1589365200000|2020-05-13 10:20:00|1986.3|1980.3|1985|1979|1986.3|1980.3|1984.8|1978.8|13
1589365500000|2020-05-13 10:25:00|1985.3|1979.3|1984.8|1978.8|1985.4|1979.4|1984.8|1978.8|5
1589365800000|2020-05-13 10:30:00|1984.6|1978.6|1984.3|1978.3|1985|1979|1984|1978|12
1589366100000|2020-05-13 10:35:00|1984|1978|1983.8|1977.8|1984.3|1978.3|1983.8|1977.8|8
1589366400000|2020-05-13 10:40:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1984|1978|2
1589366700000|2020-05-13 10:45:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.8|1977.8|2
1589367000000|2020-05-13 10:50:00|1982.8|1976.8|1983.3|1977.3|1983.5|1977.5|1982.3|1976.3|13
1589367300000|2020-05-13 10:55:00|1983|1977|1982.8|1976.8|1983.8|1977.8|1982.8|1976.8|5
1589367600000|2020-05-13 11:00:00|1983.3|1977.3|1982.8|1976.8|1983.3|1977.3|1982.8|1976.8|2
1589367900000|2020-05-13 11:05:00|1982.5|1976.5|1981.8|1975.8|1983.3|1977.3|1981.8|1975.8|10
1589368200000|2020-05-13 11:10:00|1982|1976|1982.5|1976.5|1982.5|1976.5|1980.8|1974.8|18
1589368500000|2020-05-13 11:15:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982|1976|6
1589368800000|2020-05-13 11:20:00|1981.8|1975.8|1981.3|1975.3|1981.8|1975.8|1981|1975|4
1589369100000|2020-05-13 11:25:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|8
1589369400000|2020-05-13 11:30:00|1981|1975|1982.8|1976.8|1983.5|1977.5|1981|1975|14
1589369700000|2020-05-13 11:35:00|1983|1977|1985.5|1979.5|1985.5|1979.5|1982.5|1976.5|26
1589370000000|2020-05-13 11:40:00|1985.3|1979.3|1985.8|1979.8|1986|1980|1985.3|1979.3|16
1589370300000|2020-05-13 11:45:00|1986|1980|1987.1|1981.1|1988.8|1982.8|1985.5|1979.5|43
1589370600000|2020-05-13 11:50:00|1987|1981|1984.5|1978.5|1987|1981|1980.6|1974.6|120
1589370900000|2020-05-13 11:55:00|1984.8|1978.8|1986.5|1980.5|1988|1982|1984.8|1978.8|58
1589371200000|2020-05-13 12:00:00|1986.8|1980.8|1986|1980|1987.8|1981.8|1985.8|1979.8|15
1589371500000|2020-05-13 12:05:00|1985.8|1979.8|1988|1982|1988|1982|1985.5|1979.5|29
1589371800000|2020-05-13 12:10:00|1988.3|1982.3|1987.8|1981.8|1988.5|1982.5|1986.5|1980.5|14
1589372100000|2020-05-13 12:15:00|1988|1982|1987.6|1981.6|1989.4|1983.4|1987.6|1981.6|18
1589372400000|2020-05-13 12:20:00|1987.8|1981.8|1986.4|1980.4|1987.8|1981.8|1985.9|1979.9|18
1589372700000|2020-05-13 12:25:00|1986.5|1980.5|1986|1980|1986.8|1980.8|1985.6|1979.6|25
1589373000000|2020-05-13 12:30:00|1986.3|1980.3|1987.4|1981.4|1987.5|1981.5|1986.3|1980.3|16
1589373300000|2020-05-13 12:35:00|1987.3|1981.3|1986.3|1980.3|1987.5|1981.5|1985.8|1979.8|11
1589373600000|2020-05-13 12:40:00|1986.8|1980.8|1984.6|1978.6|1986.8|1980.8|1984.6|1978.6|20
1589373900000|2020-05-13 12:45:00|1984.9|1978.9|1985.3|1979.3|1986.3|1980.3|1984.3|1978.3|16
1589374200000|2020-05-13 12:50:00|1985.1|1979.1|1985.3|1979.3|1985.8|1979.8|1984.8|1978.8|26
1589374500000|2020-05-13 12:55:00|1985.5|1979.5|1986.5|1980.5|1986.8|1980.8|1985.5|1979.5|9
1589374800000|2020-05-13 13:00:00|1986.3|1980.3|1983.6|1977.6|1987.5|1981.5|1983.3|1977.3|57
1589375100000|2020-05-13 13:05:00|1983.8|1977.8|1982|1976|1984.6|1978.6|1981|1975|48
1589375400000|2020-05-13 13:10:00|1981.9|1975.9|1983.9|1977.9|1983.9|1977.9|1981.1|1975.1|37
1589375700000|2020-05-13 13:15:00|1984.3|1978.3|1983.9|1977.9|1984.3|1978.3|1983.1|1977.1|13
1589376000000|2020-05-13 13:20:00|1983.4|1977.4|1981|1975|1983.4|1977.4|1979.9|1973.9|27
1589376300000|2020-05-13 13:25:00|1981.1|1975.1|1984.1|1978.1|1984.4|1978.4|1981.1|1975.1|28
1589376600000|2020-05-13 13:30:00|1983.8|1977.8|1980.9|1974.9|1985.4|1979.4|1980.9|1974.9|32
1589376900000|2020-05-13 13:35:00|1981.1|1975.1|1981.3|1975.3|1982.3|1976.3|1978.8|1972.8|45
1589377200000|2020-05-13 13:40:00|1981.5|1975.5|1982.1|1976.1|1982.6|1976.6|1980.4|1974.4|31
1589377500000|2020-05-13 13:45:00|1982.4|1976.4|1984.5|1978.5|1986.5|1980.5|1982.4|1976.4|31
1589377800000|2020-05-13 13:50:00|1984.4|1978.4|1981.1|1975.1|1984.4|1978.4|1980|1974|36
1589378100000|2020-05-13 13:55:00|1981.4|1975.4|1982.9|1976.9|1983.3|1977.3|1979.8|1973.8|24
1589378400000|2020-05-13 14:00:00|1982.5|1976.5|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|36
1589378700000|2020-05-13 14:05:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1981.9|1975.9|7
1589379000000|2020-05-13 14:10:00|1981.9|1975.9|1979.5|1973.5|1981.9|1975.9|1979.5|1973.5|23
1589379300000|2020-05-13 14:15:00|1979.8|1973.8|1979.9|1973.9|1980.3|1974.3|1978.5|1972.5|33
1589379600000|2020-05-13 14:20:00|1979.8|1973.8|1979.3|1973.3|1980.5|1974.5|1979|1973|18
1589379900000|2020-05-13 14:25:00|1978.8|1972.8|1980.3|1974.3|1980.5|1974.5|1978.1|1972.1|21
1589380200000|2020-05-13 14:30:00|1980.5|1974.5|1982.8|1976.8|1984|1978|1980.3|1974.3|49
1589380500000|2020-05-13 14:35:00|1982.3|1976.3|1980.6|1974.6|1983.3|1977.3|1980.1|1974.1|31
1589380800000|2020-05-13 14:40:00|1980.9|1974.9|1980.8|1974.8|1982.4|1976.4|1978.8|1972.8|43
1589381100000|2020-05-13 14:45:00|1980.5|1974.5|1979.5|1973.5|1981.4|1975.4|1979.5|1973.5|24
1589381400000|2020-05-13 14:50:00|1979.3|1973.3|1977.6|1971.6|1981|1975|1975.8|1969.8|52
1589381700000|2020-05-13 14:55:00|1978|1972|1979.6|1973.6|1980.3|1974.3|1976.1|1970.1|129
1589382000000|2020-05-13 15:00:00|1978.6|1972.6|1977.3|1971.3|1979.8|1973.8|1976.3|1970.3|39
1589382300000|2020-05-13 15:05:00|1977.5|1971.5|1975|1969|1977.6|1971.6|1974.8|1968.8|29
1589382600000|2020-05-13 15:10:00|1974.8|1968.8|1974.8|1968.8|1975.5|1969.5|1974.5|1968.5|25
1589382900000|2020-05-13 15:15:00|1975|1969|1975.5|1969.5|1976|1970|1974.3|1968.3|27
1589383200000|2020-05-13 15:20:00|1975.3|1969.3|1975.3|1969.3|1975.5|1969.5|1973.5|1967.5|45
1589383500000|2020-05-13 15:25:00|1975|1969|1977|1971|1977.5|1971.5|1975|1969|16
1589383800000|2020-05-13 15:30:00|1977.3|1971.3|1976.3|1970.3|1977.8|1971.8|1976|1970|20
1589384100000|2020-05-13 15:35:00|1976.5|1970.5|1974|1968|1976.5|1970.5|1974|1968|12
1589384400000|2020-05-13 15:40:00|1973.9|1967.9|1972.8|1966.8|1974|1968|1972.8|1966.8|12
1589384700000|2020-05-13 15:45:00|1973|1967|1970|1964|1973.5|1967.5|1969.5|1963.5|87
1589385000000|2020-05-13 15:50:00|1969.3|1963.3|1970.5|1964.5|1971|1965|1969|1963|101
1589385300000|2020-05-13 15:55:00|1970.8|1964.8|1970.8|1964.8|1971.8|1965.8|1970.5|1964.5|30
1589385600000|2020-05-13 16:00:00|1970.9|1964.9|1972|1966|1973.1|1967.1|1970.5|1964.5|22
1589385900000|2020-05-13 16:05:00|1971.8|1965.8|1973|1967|1973.3|1967.3|1971.6|1965.6|16
1589386200000|2020-05-13 16:10:00|1973.3|1967.3|1971.3|1965.3|1973.3|1967.3|1971|1965|9
1589386500000|2020-05-13 16:15:00|1971|1965|1970.5|1964.5|1971|1965|1970|1964|11
1589386800000|2020-05-13 16:20:00|1970.3|1964.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|16
1589387100000|2020-05-13 16:25:00|1968.8|1962.8|1971.5|1965.5|1971.5|1965.5|1968.8|1962.8|12
1589387400000|2020-05-13 16:30:00|1971.3|1965.3|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|29
1589387700000|2020-05-13 16:35:00|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1970|1964|33
1589388000000|2020-05-13 16:40:00|1970.5|1964.5|1971.4|1965.4|1971.4|1965.4|1969.8|1963.8|11
1589388300000|2020-05-13 16:45:00|1971.6|1965.6|1971.5|1965.5|1972.5|1966.5|1971.4|1965.4|12
1589388900000|2020-05-13 16:55:00|1972.1|1966.1|1970.3|1964.3|1972.6|1966.6|1970|1964|22
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1967.4|1961.4|1968.3|1962.3|1967.4|1961.4|4
1589414700000|2020-05-14 00:05:00|1967.3|1961.3|1966.4|1960.4|1967.3|1961.3|1966.4|1960.4|6
1589415000000|2020-05-14 00:10:00|1966.1|1960.1|1967|1961|1967|1961|1965.8|1959.8|5
1589415300000|2020-05-14 00:15:00|1967.3|1961.3|1968.8|1962.8|1969.1|1963.1|1967.3|1961.3|8
1589415600000|2020-05-14 00:20:00|1968.5|1962.5|1970.5|1964.5|1970.5|1964.5|1968.5|1962.5|6
1589415900000|2020-05-14 00:25:00|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1
1589416500000|2020-05-14 00:35:00|1970|1964|1970.4|1964.4|1970.4|1964.4|1969.8|1963.8|4
1589416800000|2020-05-14 00:40:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1589417100000|2020-05-14 00:45:00|1970.9|1964.9|1970.5|1964.5|1970.9|1964.9|1970.5|1964.5|5
1589417400000|2020-05-14 00:50:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1589417700000|2020-05-14 00:55:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1971.4|1965.4|1972.8|1966.8|1969.9|1963.9|42
1589418300000|2020-05-14 01:05:00|1971.1|1965.1|1973.3|1967.3|1974.1|1968.1|1968.8|1962.8|48
1589418600000|2020-05-14 01:10:00|1973.1|1967.1|1973.3|1967.3|1974.8|1968.8|1972.3|1966.3|20
1589418900000|2020-05-14 01:15:00|1973|1967|1970.4|1964.4|1973|1967|1969.9|1963.9|21
1589419200000|2020-05-14 01:20:00|1968.9|1962.9|1970.3|1964.3|1970.5|1964.5|1967.4|1961.4|34
1589419500000|2020-05-14 01:25:00|1969.9|1963.9|1969.3|1963.3|1969.9|1963.9|1968.4|1962.4|10
1589419800000|2020-05-14 01:30:00|1968.9|1962.9|1960.3|1954.3|1968.9|1962.9|1959.3|1953.3|104
1589420100000|2020-05-14 01:35:00|1959.5|1953.5|1956.4|1950.4|1961.1|1955.1|1955.4|1949.4|73
1589420400000|2020-05-14 01:40:00|1956.1|1950.1|1956.9|1950.9|1957.6|1951.6|1955.3|1949.3|63
1589420700000|2020-05-14 01:45:00|1956.5|1950.5|1957.1|1951.1|1957.1|1951.1|1954.9|1948.9|54
1589421000000|2020-05-14 01:50:00|1956.6|1950.6|1957.3|1951.3|1958.9|1952.9|1956.6|1950.6|46
1589421300000|2020-05-14 01:55:00|1957.5|1951.5|1959.6|1953.6|1959.6|1953.6|1957.5|1951.5|59
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1958.3|1952.3|1959.8|1953.8|1957.8|1951.8|33
1589421900000|2020-05-14 02:05:00|1957.9|1951.9|1956.1|1950.1|1959.3|1953.3|1955.6|1949.6|28
1589422200000|2020-05-14 02:10:00|1956.9|1950.9|1955.5|1949.5|1956.9|1950.9|1954.6|1948.6|39
1589422500000|2020-05-14 02:15:00|1954.9|1948.9|1951.4|1945.4|1955.5|1949.5|1951.4|1945.4|24
1589422800000|2020-05-14 02:20:00|1952|1946|1952.5|1946.5|1952.9|1946.9|1951.9|1945.9|16
1589423100000|2020-05-14 02:25:00|1951.9|1945.9|1951.8|1945.8|1952.8|1946.8|1951.8|1945.8|13
1589423400000|2020-05-14 02:30:00|1952|1946|1957|1951|1957.5|1951.5|1952|1946|76
1589423700000|2020-05-14 02:35:00|1957.5|1951.5|1956.6|1950.6|1958.5|1952.5|1956.4|1950.4|37
1589424000000|2020-05-14 02:40:00|1956.9|1950.9|1960.1|1954.1|1960.1|1954.1|1956.4|1950.4|41
1589424300000|2020-05-14 02:45:00|1960.4|1954.4|1960.3|1954.3|1961.9|1955.9|1960.1|1954.1|37
1589424600000|2020-05-14 02:50:00|1960.1|1954.1|1961.9|1955.9|1961.9|1955.9|1960.1|1954.1|40
1589424900000|2020-05-14 02:55:00|1962.1|1956.1|1961.6|1955.6|1962.6|1956.6|1961|1955|18
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1961.1|1955.1|1962.4|1956.4|1960.8|1954.8|15
1589425500000|2020-05-14 03:05:00|1961.4|1955.4|1959|1953|1961.6|1955.6|1958.4|1952.4|30
1589425800000|2020-05-14 03:10:00|1959.3|1953.3|1960.1|1954.1|1960.4|1954.4|1959|1953|27
1589426100000|2020-05-14 03:15:00|1959.9|1953.9|1959.3|1953.3|1960.6|1954.6|1958.9|1952.9|26
1589426400000|2020-05-14 03:20:00|1959.4|1953.4|1958.5|1952.5|1960.3|1954.3|1958.5|1952.5|16
1589426700000|2020-05-14 03:25:00|1958.4|1952.4|1959.8|1953.8|1960.5|1954.5|1958.1|1952.1|52
1589427000000|2020-05-14 03:30:00|1960|1954|1959.9|1953.9|1960|1954|1959.9|1953.9|2
1589427900000|2020-05-14 03:45:00|1960|1954|1960|1954|1960.3|1954.3|1960|1954|3
1589428200000|2020-05-14 03:50:00|1960.3|1954.3|1959.8|1953.8|1960.3|1954.3|1959.8|1953.8|5
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1960|1954|1960|1954|1959.9|1953.9|2
1589429100000|2020-05-14 04:05:00|1959.1|1953.1|1958.8|1952.8|1959.1|1953.1|1958.8|1952.8|2
1589430300000|2020-05-14 04:25:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.1|1952.1|5
1589430900000|2020-05-14 04:35:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|2
1589431800000|2020-05-14 04:50:00|1959|1953|1958.8|1952.8|1959|1953|1958.8|1952.8|2
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1589432700000|2020-05-14 05:05:00|1958.4|1952.4|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|6
1589433000000|2020-05-14 05:10:00|1957|1951|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|4
1589433300000|2020-05-14 05:15:00|1957.4|1951.4|1957.4|1951.4|1957.8|1951.8|1957.1|1951.1|7
1589433600000|2020-05-14 05:20:00|1957.1|1951.1|1956.5|1950.5|1957.4|1951.4|1956.5|1950.5|4
1589434200000|2020-05-14 05:30:00|1956.9|1950.9|1956.6|1950.6|1957.3|1951.3|1956.4|1950.4|27
1589434500000|2020-05-14 05:35:00|1956.4|1950.4|1955.4|1949.4|1956.4|1950.4|1953.5|1947.5|62
1589434800000|2020-05-14 05:40:00|1955.6|1949.6|1957.6|1951.6|1957.6|1951.6|1955.6|1949.6|30
1589435100000|2020-05-14 05:45:00|1957.4|1951.4|1957.4|1951.4|1958.1|1952.1|1956.6|1950.6|39
1589435400000|2020-05-14 05:50:00|1957.1|1951.1|1955.6|1949.6|1957.1|1951.1|1955.4|1949.4|22
1589435700000|2020-05-14 05:55:00|1956|1950|1957.4|1951.4|1957.9|1951.9|1956|1950|91
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1957.9|1951.9|1955|1949|72
1589436300000|2020-05-14 06:05:00|1955.3|1949.3|1957.9|1951.9|1958.4|1952.4|1954.9|1948.9|67
1589436600000|2020-05-14 06:10:00|1958.1|1952.1|1956.3|1950.3|1959.8|1953.8|1956.3|1950.3|55
1589436900000|2020-05-14 06:15:00|1956.5|1950.5|1955.1|1949.1|1956.8|1950.8|1953.4|1947.4|58
1589437200000|2020-05-14 06:20:00|1955|1949|1957.3|1951.3|1957.6|1951.6|1955|1949|40
1589437500000|2020-05-14 06:25:00|1957.6|1951.6|1957|1951|1958|1952|1956.6|1950.6|35
1589437800000|2020-05-14 06:30:00|1957.3|1951.3|1958.3|1952.3|1959.1|1953.1|1956.8|1950.8|55
1589438100000|2020-05-14 06:35:00|1958.5|1952.5|1958.8|1952.8|1959.5|1953.5|1957.8|1951.8|63
1589438400000|2020-05-14 06:40:00|1959|1953|1957.1|1951.1|1959.1|1953.1|1955.9|1949.9|84
1589438700000|2020-05-14 06:45:00|1956.9|1950.9|1957|1951|1957.4|1951.4|1955.6|1949.6|32
1589439000000|2020-05-14 06:50:00|1956.8|1950.8|1956.3|1950.3|1956.8|1950.8|1955|1949|93
1589439300000|2020-05-14 06:55:00|1956.5|1950.5|1955.5|1949.5|1957|1951|1954.3|1948.3|54
1589439600000|2020-05-14 07:00:00|1955|1949|1950.5|1944.5|1955.5|1949.5|1949.5|1943.5|75
1589439900000|2020-05-14 07:05:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1948.8|1942.8|19
1589440200000|2020-05-14 07:10:00|1949.3|1943.3|1950.3|1944.3|1951.3|1945.3|1949|1943|26
1589440500000|2020-05-14 07:15:00|1950.5|1944.5|1948.8|1942.8|1952|1946|1948.8|1942.8|23
1589440800000|2020-05-14 07:20:00|1948.5|1942.5|1943|1937|1948.5|1942.5|1941.8|1935.8|51
1589441100000|2020-05-14 07:25:00|1942.8|1936.8|1945.3|1939.3|1945.5|1939.5|1942.8|1936.8|21
1589441400000|2020-05-14 07:30:00|1945.5|1939.5|1945|1939|1947.5|1941.5|1945|1939|25
1589441700000|2020-05-14 07:35:00|1945.5|1939.5|1945.3|1939.3|1946.8|1940.8|1943.4|1937.4|23
1589442000000|2020-05-14 07:40:00|1945|1939|1946.4|1940.4|1948.3|1942.3|1944.6|1938.6|29
1589442300000|2020-05-14 07:45:00|1946.6|1940.6|1948.6|1942.6|1948.6|1942.6|1946.4|1940.4|17
1589442600000|2020-05-14 07:50:00|1948.5|1942.5|1945.8|1939.8|1948.5|1942.5|1942.5|1936.5|35
1589442900000|2020-05-14 07:55:00|1945.4|1939.4|1946.1|1940.1|1946.4|1940.4|1945.4|1939.4|11
1589443200000|2020-05-14 08:00:00|1946|1940|1942.9|1936.9|1946|1940|1942.6|1936.6|59
1589443500000|2020-05-14 08:05:00|1943|1937|1942.6|1936.6|1944.6|1938.6|1942.3|1936.3|29
1589443800000|2020-05-14 08:10:00|1942.9|1936.9|1946.1|1940.1|1946.1|1940.1|1942.9|1936.9|32
1589444100000|2020-05-14 08:15:00|1947.5|1941.5|1946.3|1940.3|1947.5|1941.5|1946.1|1940.1|14
1589444400000|2020-05-14 08:20:00|1946|1940|1946.8|1940.8|1947.1|1941.1|1944.4|1938.4|24
1589444700000|2020-05-14 08:25:00|1947|1941|1946.4|1940.4|1948.4|1942.4|1946|1940|22
1589445000000|2020-05-14 08:30:00|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.3|1939.3|20
1589445300000|2020-05-14 08:35:00|1945.8|1939.8|1945.8|1939.8|1946.3|1940.3|1945.3|1939.3|14
1589445600000|2020-05-14 08:40:00|1945.5|1939.5|1946.8|1940.8|1947.1|1941.1|1944.4|1938.4|14
1589445900000|2020-05-14 08:45:00|1946.6|1940.6|1946.8|1940.8|1948.5|1942.5|1945.8|1939.8|26
1589446200000|2020-05-14 08:50:00|1945.8|1939.8|1946.8|1940.8|1946.9|1940.9|1945.8|1939.8|18
1589446500000|2020-05-14 08:55:00|1946.5|1940.5|1946|1940|1946.8|1940.8|1945.8|1939.8|13
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1948.9|1942.9|1948.9|1942.9|1945.5|1939.5|18
1589447100000|2020-05-14 09:05:00|1949.3|1943.3|1949.3|1943.3|1951.6|1945.6|1948.5|1942.5|46
1589447400000|2020-05-14 09:10:00|1949.5|1943.5|1949.3|1943.3|1949.8|1943.8|1947.3|1941.3|21
1589447700000|2020-05-14 09:15:00|1949|1943|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|11
1589448000000|2020-05-14 09:20:00|1948.5|1942.5|1951|1945|1951.3|1945.3|1947.9|1941.9|28
1589448300000|2020-05-14 09:25:00|1951.3|1945.3|1952|1946|1952|1946|1950.8|1944.8|23
1589448600000|2020-05-14 09:30:00|1951.8|1945.8|1951.1|1945.1|1951.8|1945.8|1949.5|1943.5|28
1589448900000|2020-05-14 09:35:00|1951|1945|1950.3|1944.3|1951.6|1945.6|1950|1944|14
1589449200000|2020-05-14 09:40:00|1950.4|1944.4|1951.8|1945.8|1951.8|1945.8|1949.5|1943.5|14
1589449500000|2020-05-14 09:45:00|1951.4|1945.4|1952|1946|1952.6|1946.6|1950|1944|22
1589449800000|2020-05-14 09:50:00|1951.8|1945.8|1951.3|1945.3|1952|1946|1950.4|1944.4|8
1589450100000|2020-05-14 09:55:00|1951|1945|1952|1946|1952.4|1946.4|1950.8|1944.8|10
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1954.4|1948.4|1954.9|1948.9|1950.5|1944.5|26
1589450700000|2020-05-14 10:05:00|1954.1|1948.1|1953.5|1947.5|1955|1949|1953.5|1947.5|7
1589451000000|2020-05-14 10:10:00|1953.3|1947.3|1954.8|1948.8|1954.8|1948.8|1951.8|1945.8|34
1589451300000|2020-05-14 10:15:00|1954.5|1948.5|1954|1948|1954.5|1948.5|1953.6|1947.6|12
1589451600000|2020-05-14 10:20:00|1954.3|1948.3|1953.8|1947.8|1954.8|1948.8|1953.3|1947.3|12
1589451900000|2020-05-14 10:25:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1953.8|1947.8|6
1589452200000|2020-05-14 10:30:00|1954.5|1948.5|1953.8|1947.8|1954.5|1948.5|1952.8|1946.8|12
1589452500000|2020-05-14 10:35:00|1953.5|1947.5|1953.9|1947.9|1953.9|1947.9|1952.5|1946.5|11
1589452800000|2020-05-14 10:40:00|1954.3|1948.3|1952.5|1946.5|1954.3|1948.3|1952.3|1946.3|12
1589453100000|2020-05-14 10:45:00|1952.6|1946.6|1953.8|1947.8|1953.8|1947.8|1952.4|1946.4|7
1589453400000|2020-05-14 10:50:00|1953.5|1947.5|1951.6|1945.6|1953.8|1947.8|1951.6|1945.6|18
1589453700000|2020-05-14 10:55:00|1951|1945|1952.4|1946.4|1952.4|1946.4|1951|1945|9
1589454000000|2020-05-14 11:00:00|1952|1946|1949.8|1943.8|1952|1946|1949.4|1943.4|13
1589454300000|2020-05-14 11:05:00|1950|1944|1949.6|1943.6|1950|1944|1949.6|1943.6|7
1589454600000|2020-05-14 11:10:00|1949.3|1943.3|1950.6|1944.6|1950.6|1944.6|1948.8|1942.8|9
1589454900000|2020-05-14 11:15:00|1950.1|1944.1|1951.8|1945.8|1951.8|1945.8|1949.9|1943.9|7
1589455200000|2020-05-14 11:20:00|1951.5|1945.5|1948.9|1942.9|1951.5|1945.5|1948.8|1942.8|9
1589455500000|2020-05-14 11:25:00|1948.5|1942.5|1949.8|1943.8|1949.8|1943.8|1948.4|1942.4|7
1589455800000|2020-05-14 11:30:00|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1948.6|1942.6|7
1589456100000|2020-05-14 11:35:00|1949.1|1943.1|1948|1942|1949.1|1943.1|1947.8|1941.8|8
1589456400000|2020-05-14 11:40:00|1947.8|1941.8|1945.9|1939.9|1947.8|1941.8|1945.6|1939.6|27
1589456700000|2020-05-14 11:45:00|1945.6|1939.6|1946|1940|1946|1940|1944.3|1938.3|29
1589457000000|2020-05-14 11:50:00|1945.8|1939.8|1942.1|1936.1|1945.8|1939.8|1941.9|1935.9|92
1589457300000|2020-05-14 11:55:00|1942.3|1936.3|1941.3|1935.3|1943.1|1937.1|1940.6|1934.6|51
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|37
1589457900000|2020-05-14 12:05:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1942|1936|27
1589458200000|2020-05-14 12:10:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1940.1|1934.1|48
1589458500000|2020-05-14 12:15:00|1941.3|1935.3|1940.9|1934.9|1941.6|1935.6|1940.4|1934.4|27
1589458800000|2020-05-14 12:20:00|1941|1935|1939.5|1933.5|1941|1935|1939.5|1933.5|28
1589459100000|2020-05-14 12:25:00|1939.3|1933.3|1937.3|1931.3|1939.3|1933.3|1936|1930|47
1589459400000|2020-05-14 12:30:00|1937|1931|1938.9|1932.9|1939.8|1933.8|1937|1931|46
1589459700000|2020-05-14 12:35:00|1939.1|1933.1|1939.3|1933.3|1939.4|1933.4|1937.3|1931.3|29
1589460000000|2020-05-14 12:40:00|1939.5|1933.5|1938.9|1932.9|1939.6|1933.6|1938.4|1932.4|33
1589460300000|2020-05-14 12:45:00|1938.8|1932.8|1940.8|1934.8|1941|1935|1938.8|1932.8|24
1589460600000|2020-05-14 12:50:00|1940.6|1934.6|1941.4|1935.4|1941.4|1935.4|1940.3|1934.3|17
1589460900000|2020-05-14 12:55:00|1941.1|1935.1|1944.4|1938.4|1944.5|1938.5|1941.1|1935.1|42
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1934.5|1928.5|1946.4|1940.4|1933.1|1927.1|204
1589461500000|2020-05-14 13:05:00|1934.3|1928.3|1933.3|1927.3|1935.5|1929.5|1932.5|1926.5|60
1589461800000|2020-05-14 13:10:00|1933|1927|1935.9|1929.9|1936.5|1930.5|1932.5|1926.5|44
1589462100000|2020-05-14 13:15:00|1934.8|1928.8|1936|1930|1936.3|1930.3|1934.5|1928.5|17
1589462400000|2020-05-14 13:20:00|1936.3|1930.3|1937.5|1931.5|1937.5|1931.5|1935.5|1929.5|19
1589462700000|2020-05-14 13:25:00|1938|1932|1937|1931|1938.4|1932.4|1936.5|1930.5|28
1589463000000|2020-05-14 13:30:00|1937.3|1931.3|1939.3|1933.3|1939.9|1933.9|1937|1931|27
1589463300000|2020-05-14 13:35:00|1939|1933|1938.5|1932.5|1939.3|1933.3|1938|1932|16
1589463600000|2020-05-14 13:40:00|1938.6|1932.6|1938.6|1932.6|1939.1|1933.1|1935.1|1929.1|49
1589463900000|2020-05-14 13:45:00|1939|1933|1937.5|1931.5|1941.5|1935.5|1937.3|1931.3|46
1589464200000|2020-05-14 13:50:00|1937.8|1931.8|1936.5|1930.5|1940.5|1934.5|1935.8|1929.8|60
1589464500000|2020-05-14 13:55:00|1936.3|1930.3|1935.5|1929.5|1937.1|1931.1|1934|1928|54
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1935.3|1929.3|1936.3|1930.3|1935.3|1929.3|2
1589465100000|2020-05-14 14:05:00|1935.4|1929.4|1937.9|1931.9|1938.5|1932.5|1935.4|1929.4|24
1589465400000|2020-05-14 14:10:00|1937.8|1931.8|1938.8|1932.8|1941.3|1935.3|1937.8|1931.8|50
1589465700000|2020-05-14 14:15:00|1938.4|1932.4|1940.6|1934.6|1941.8|1935.8|1938.4|1932.4|69
1589466000000|2020-05-14 14:20:00|1940.4|1934.4|1938.3|1932.3|1940.4|1934.4|1936.6|1930.6|39
1589466300000|2020-05-14 14:25:00|1938|1932|1939.5|1933.5|1940.3|1934.3|1937.3|1931.3|41
1589466600000|2020-05-14 14:30:00|1939.3|1933.3|1937.8|1931.8|1939.8|1933.8|1936.6|1930.6|34
1589466900000|2020-05-14 14:35:00|1938|1932|1943|1937|1943.8|1937.8|1937.8|1931.8|59
1589467200000|2020-05-14 14:40:00|1942.8|1936.8|1949.3|1943.3|1950.3|1944.3|1942.5|1936.5|82
1589467500000|2020-05-14 14:45:00|1949|1943|1951.3|1945.3|1951.8|1945.8|1948.3|1942.3|74
1589467800000|2020-05-14 14:50:00|1951.4|1945.4|1956.3|1950.3|1956.3|1950.3|1951.4|1945.4|48
1589468100000|2020-05-14 14:55:00|1956.6|1950.6|1959.3|1953.3|1961.8|1955.8|1956.3|1950.3|81
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1959|1953|1961.3|1955.3|1958.5|1952.5|50
1589468700000|2020-05-14 15:05:00|1959.3|1953.3|1959.8|1953.8|1960.3|1954.3|1959.3|1953.3|23
1589469000000|2020-05-14 15:10:00|1960|1954|1961.3|1955.3|1961.3|1955.3|1959.8|1953.8|35
1589469300000|2020-05-14 15:15:00|1961.5|1955.5|1963.5|1957.5|1964.5|1958.5|1960.8|1954.8|49
1589469600000|2020-05-14 15:20:00|1963.8|1957.8|1964.3|1958.3|1965|1959|1961.8|1955.8|31
1589469900000|2020-05-14 15:25:00|1963.9|1957.9|1964|1958|1964.3|1958.3|1962.5|1956.5|43
1589470200000|2020-05-14 15:30:00|1963.8|1957.8|1963|1957|1964.3|1958.3|1962.3|1956.3|51
1589470500000|2020-05-14 15:35:00|1962.8|1956.8|1963.5|1957.5|1964.8|1958.8|1962.8|1956.8|59
1589470800000|2020-05-14 15:40:00|1963.3|1957.3|1967|1961|1967|1961|1962.3|1956.3|47
1589471100000|2020-05-14 15:45:00|1966.8|1960.8|1965|1959|1966.8|1960.8|1964.3|1958.3|41
1589471400000|2020-05-14 15:50:00|1965.5|1959.5|1967.8|1961.8|1967.8|1961.8|1965.5|1959.5|16
1589471700000|2020-05-14 15:55:00|1968.3|1962.3|1966|1960|1969.3|1963.3|1966|1960|50
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1968|1962|1968|1962|1964.8|1958.8|19
1589472300000|2020-05-14 16:05:00|1967.8|1961.8|1968.5|1962.5|1968.8|1962.8|1967.5|1961.5|13
1589472600000|2020-05-14 16:10:00|1968.3|1962.3|1968.8|1962.8|1969.3|1963.3|1968.3|1962.3|11
1589472900000|2020-05-14 16:15:00|1967.9|1961.9|1968.5|1962.5|1969.3|1963.3|1967.9|1961.9|21
1589473200000|2020-05-14 16:20:00|1968.3|1962.3|1968.8|1962.8|1968.8|1962.8|1968.3|1962.3|5
1589473500000|2020-05-14 16:25:00|1968.5|1962.5|1967.5|1961.5|1968.5|1962.5|1967.5|1961.5|8
1589473800000|2020-05-14 16:30:00|1967.8|1961.8|1969.3|1963.3|1969.8|1963.8|1967.8|1961.8|8
1589474100000|2020-05-14 16:35:00|1969.5|1963.5|1972|1966|1972.3|1966.3|1969.5|1963.5|54
1589474400000|2020-05-14 16:40:00|1971.3|1965.3|1971|1965|1972|1966|1970.6|1964.6|21
1589474700000|2020-05-14 16:45:00|1970|1964|1969.3|1963.3|1970.3|1964.3|1968.5|1962.5|21
1589475000000|2020-05-14 16:50:00|1969|1963|1969.8|1963.8|1969.8|1963.8|1969|1963|3
1589475300000|2020-05-14 16:55:00|1970|1964|1971.3|1965.3|1971.6|1965.6|1970|1964|9
1589500800000|2020-05-15 00:00:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977|1971|4
1589501100000|2020-05-15 00:05:00|1976.9|1970.9|1974|1968|1976.9|1970.9|1973.3|1967.3|11
1589501400000|2020-05-15 00:10:00|1974.3|1968.3|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|2
1589501700000|2020-05-15 00:15:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|2
1589502000000|2020-05-15 00:20:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|2
1589502300000|2020-05-15 00:25:00|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|2
1589503500000|2020-05-15 00:45:00|1974.3|1968.3|1973.8|1967.8|1974.3|1968.3|1973.8|1967.8|3
1589503800000|2020-05-15 00:50:00|1973.5|1967.5|1972.3|1966.3|1973.5|1967.5|1972.1|1966.1|12
1589504100000|2020-05-15 00:55:00|1972.1|1966.1|1971.3|1965.3|1972.1|1966.1|1971.3|1965.3|3
1589504400000|2020-05-15 01:00:00|1970.4|1964.4|1970.8|1964.8|1974.5|1968.5|1967.6|1961.6|110
1589504700000|2020-05-15 01:05:00|1970.9|1964.9|1972.6|1966.6|1974.1|1968.1|1970.9|1964.9|31
1589505000000|2020-05-15 01:10:00|1972.4|1966.4|1973|1967|1975.4|1969.4|1971.9|1965.9|37
1589505300000|2020-05-15 01:15:00|1973.3|1967.3|1969.3|1963.3|1973.3|1967.3|1968.8|1962.8|47
1589505600000|2020-05-15 01:20:00|1969.5|1963.5|1971.9|1965.9|1971.9|1965.9|1968.9|1962.9|32
1589505900000|2020-05-15 01:25:00|1971.6|1965.6|1972|1966|1974.5|1968.5|1971.3|1965.3|30
1589506200000|2020-05-15 01:30:00|1972.3|1966.3|1971.9|1965.9|1972.9|1966.9|1971.1|1965.1|17
1589506500000|2020-05-15 01:35:00|1972|1966|1970.1|1964.1|1972|1966|1970.1|1964.1|15
1589506800000|2020-05-15 01:40:00|1970.6|1964.6|1970.1|1964.1|1971.5|1965.5|1970.1|1964.1|19
1589507100000|2020-05-15 01:45:00|1969.9|1963.9|1968.9|1962.9|1969.9|1963.9|1967.4|1961.4|30
1589507400000|2020-05-15 01:50:00|1969.1|1963.1|1969.9|1963.9|1971|1965|1967.4|1961.4|33
1589507700000|2020-05-15 01:55:00|1969.5|1963.5|1967.6|1961.6|1969.5|1963.5|1967.4|1961.4|30
1589508000000|2020-05-15 02:00:00|1967.9|1961.9|1966.6|1960.6|1968.3|1962.3|1965.6|1959.6|35
1589508300000|2020-05-15 02:05:00|1966.9|1960.9|1967.6|1961.6|1969.5|1963.5|1966.9|1960.9|39
1589508600000|2020-05-15 02:10:00|1967.4|1961.4|1966.6|1960.6|1968.8|1962.8|1966.6|1960.6|49
1589508900000|2020-05-15 02:15:00|1966.5|1960.5|1967.4|1961.4|1967.5|1961.5|1966.3|1960.3|10
1589509200000|2020-05-15 02:20:00|1967.3|1961.3|1967.3|1961.3|1967.4|1961.4|1967.3|1961.3|3
1589509500000|2020-05-15 02:25:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1966.9|1960.9|5
1589509800000|2020-05-15 02:30:00|1967.6|1961.6|1968.5|1962.5|1969.9|1963.9|1967.6|1961.6|21
1589510100000|2020-05-15 02:35:00|1968.3|1962.3|1968.8|1962.8|1969|1963|1967.9|1961.9|10
1589510400000|2020-05-15 02:40:00|1968.6|1962.6|1968.9|1962.9|1969.1|1963.1|1968.1|1962.1|16
1589510700000|2020-05-15 02:45:00|1968.6|1962.6|1966.4|1960.4|1968.6|1962.6|1966.4|1960.4|14
1589511000000|2020-05-15 02:50:00|1966.1|1960.1|1966.1|1960.1|1966.9|1960.9|1965.4|1959.4|13
1589511300000|2020-05-15 02:55:00|1966|1960|1966|1960|1966|1960|1965.6|1959.6|3
1589511600000|2020-05-15 03:00:00|1965.8|1959.8|1964.4|1958.4|1966|1960|1964.4|1958.4|13
1589511900000|2020-05-15 03:05:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1
1589512200000|2020-05-15 03:10:00|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1962.4|1956.4|14
1589512500000|2020-05-15 03:15:00|1965.1|1959.1|1964.6|1958.6|1965.4|1959.4|1964.4|1958.4|15
1589512800000|2020-05-15 03:20:00|1964.9|1958.9|1965.4|1959.4|1965.8|1959.8|1964.9|1958.9|23
1589513100000|2020-05-15 03:25:00|1965.1|1959.1|1965.3|1959.3|1966.4|1960.4|1965.1|1959.1|30
1589513400000|2020-05-15 03:30:00|1965.4|1959.4|1966.5|1960.5|1966.5|1960.5|1965.4|1959.4|4
1589513700000|2020-05-15 03:35:00|1966.1|1960.1|1965.9|1959.9|1967.1|1961.1|1965.9|1959.9|4
1589514000000|2020-05-15 03:40:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1589514300000|2020-05-15 03:45:00|1966.4|1960.4|1966|1960|1966.4|1960.4|1966|1960|3
1589514900000|2020-05-15 03:55:00|1966.4|1960.4|1966.4|1960.4|1967.1|1961.1|1966.3|1960.3|5
1589515200000|2020-05-15 04:00:00|1965.4|1959.4|1964.6|1958.6|1966.1|1960.1|1964.4|1958.4|10
1589515500000|2020-05-15 04:05:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1589515800000|2020-05-15 04:10:00|1964.1|1958.1|1964|1958|1964.1|1958.1|1963.9|1957.9|3
1589516100000|2020-05-15 04:15:00|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1
1589517000000|2020-05-15 04:30:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1589517900000|2020-05-15 04:45:00|1964.6|1958.6|1964.4|1958.4|1964.9|1958.9|1964.4|1958.4|9
1589518800000|2020-05-15 05:00:00|1964.3|1958.3|1964.4|1958.4|1964.4|1958.4|1964.3|1958.3|2
1589519100000|2020-05-15 05:05:00|1964.9|1958.9|1965.8|1959.8|1966|1960|1964.9|1958.9|7
1589519400000|2020-05-15 05:10:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1965|1959|3
1589519700000|2020-05-15 05:15:00|1965.4|1959.4|1966.4|1960.4|1966.9|1960.9|1965.4|1959.4|8
1589520000000|2020-05-15 05:20:00|1965.9|1959.9|1965.1|1959.1|1965.9|1959.9|1965.1|1959.1|6
1589520300000|2020-05-15 05:25:00|1965.4|1959.4|1965|1959|1965.6|1959.6|1964.9|1958.9|5
1589520600000|2020-05-15 05:30:00|1964.8|1958.8|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|25
1589520900000|2020-05-15 05:35:00|1964.9|1958.9|1962.1|1956.1|1964.9|1958.9|1961.6|1955.6|33
1589521200000|2020-05-15 05:40:00|1961.9|1955.9|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|28
1589521500000|2020-05-15 05:45:00|1961.4|1955.4|1961.4|1955.4|1962.5|1956.5|1961.4|1955.4|62
1589521800000|2020-05-15 05:50:00|1961.8|1955.8|1960.6|1954.6|1961.8|1955.8|1960.6|1954.6|6
1589522100000|2020-05-15 05:55:00|1960.9|1954.9|1962.3|1956.3|1962.3|1956.3|1960.6|1954.6|8
1589522400000|2020-05-15 06:00:00|1962|1956|1963.4|1957.4|1963.5|1957.5|1962|1956|15
1589522700000|2020-05-15 06:05:00|1963.3|1957.3|1963.3|1957.3|1963.5|1957.5|1963|1957|13
1589523000000|2020-05-15 06:10:00|1963.5|1957.5|1965.3|1959.3|1965.5|1959.5|1963.5|1957.5|23
1589523300000|2020-05-15 06:15:00|1965.5|1959.5|1967.4|1961.4|1968.1|1962.1|1965.5|1959.5|30
1589523600000|2020-05-15 06:20:00|1967.5|1961.5|1969.4|1963.4|1971.1|1965.1|1967.4|1961.4|25
1589523900000|2020-05-15 06:25:00|1969.5|1963.5|1968.5|1962.5|1969.9|1963.9|1968.3|1962.3|9
1589524200000|2020-05-15 06:30:00|1968.3|1962.3|1965.5|1959.5|1968.3|1962.3|1965.5|1959.5|29
1589524500000|2020-05-15 06:35:00|1965.4|1959.4|1965.6|1959.6|1965.6|1959.6|1963|1957|25
1589524800000|2020-05-15 06:40:00|1965.4|1959.4|1965.3|1959.3|1965.4|1959.4|1964.5|1958.5|7
1589525100000|2020-05-15 06:45:00|1965.4|1959.4|1966|1960|1966|1960|1965.1|1959.1|12
1589525400000|2020-05-15 06:50:00|1965.4|1959.4|1967.4|1961.4|1967.8|1961.8|1965|1959|34
1589525700000|2020-05-15 06:55:00|1967.1|1961.1|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|48
1589526000000|2020-05-15 07:00:00|1968|1962|1970.9|1964.9|1971.4|1965.4|1967.8|1961.8|35
1589526300000|2020-05-15 07:05:00|1970.8|1964.8|1968.1|1962.1|1970.8|1964.8|1967.8|1961.8|15
1589526600000|2020-05-15 07:10:00|1968.3|1962.3|1967|1961|1968.8|1962.8|1967|1961|17
1589526900000|2020-05-15 07:15:00|1967.3|1961.3|1964|1958|1968|1962|1963.3|1957.3|35
1589527200000|2020-05-15 07:20:00|1963.3|1957.3|1962.3|1956.3|1963.3|1957.3|1962|1956|12
1589527500000|2020-05-15 07:25:00|1962.5|1956.5|1961.5|1955.5|1964.1|1958.1|1961.4|1955.4|31
1589527800000|2020-05-15 07:30:00|1961.3|1955.3|1962.9|1956.9|1962.9|1956.9|1961|1955|19
1589528100000|2020-05-15 07:35:00|1963|1957|1964.4|1958.4|1964.6|1958.6|1962.5|1956.5|10
1589528400000|2020-05-15 07:40:00|1964.6|1958.6|1965|1959|1965.1|1959.1|1964|1958|23
1589528700000|2020-05-15 07:45:00|1964.8|1958.8|1960.3|1954.3|1964.8|1958.8|1960.3|1954.3|26
1589529000000|2020-05-15 07:50:00|1960.5|1954.5|1962.4|1956.4|1962.5|1956.5|1960.3|1954.3|31
1589529300000|2020-05-15 07:55:00|1962.6|1956.6|1961.1|1955.1|1963|1957|1961.1|1955.1|15
1589529600000|2020-05-15 08:00:00|1960.9|1954.9|1962.8|1956.8|1962.8|1956.8|1960.4|1954.4|27
1589529900000|2020-05-15 08:05:00|1963|1957|1963|1957|1963.8|1957.8|1962.8|1956.8|21
1589530200000|2020-05-15 08:10:00|1962.8|1956.8|1962.3|1956.3|1963.3|1957.3|1962.3|1956.3|13
1589530500000|2020-05-15 08:15:00|1962|1956|1956.8|1950.8|1962.4|1956.4|1956|1950|29
1589530800000|2020-05-15 08:20:00|1957|1951|1952.9|1946.9|1957|1951|1952|1946|43
1589531100000|2020-05-15 08:25:00|1952.5|1946.5|1951.3|1945.3|1953.3|1947.3|1951.3|1945.3|38
1589531400000|2020-05-15 08:30:00|1951|1945|1953.8|1947.8|1953.8|1947.8|1949.6|1943.6|32
1589531700000|2020-05-15 08:35:00|1952.8|1946.8|1948.3|1942.3|1953.3|1947.3|1948.3|1942.3|35
1589532000000|2020-05-15 08:40:00|1947.3|1941.3|1950.3|1944.3|1950.8|1944.8|1947|1941|42
1589532300000|2020-05-15 08:45:00|1950|1944|1950.8|1944.8|1950.8|1944.8|1949.5|1943.5|23
1589532600000|2020-05-15 08:50:00|1950.5|1944.5|1952.5|1946.5|1952.5|1946.5|1950.5|1944.5|17
1589532900000|2020-05-15 08:55:00|1952.3|1946.3|1949.3|1943.3|1952.3|1946.3|1949|1943|63
1589533200000|2020-05-15 09:00:00|1949|1943|1949.3|1943.3|1950|1944|1948.3|1942.3|34
1589533500000|2020-05-15 09:05:00|1949|1943|1949.4|1943.4|1950.5|1944.5|1948.8|1942.8|25
1589533800000|2020-05-15 09:10:00|1949.1|1943.1|1950.1|1944.1|1951.3|1945.3|1949.1|1943.1|38
1589534100000|2020-05-15 09:15:00|1950|1944|1950|1944|1951.3|1945.3|1950|1944|8
1589534400000|2020-05-15 09:20:00|1950.3|1944.3|1949.6|1943.6|1950.5|1944.5|1949.3|1943.3|9
1589534700000|2020-05-15 09:25:00|1949.9|1943.9|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|11
1589535000000|2020-05-15 09:30:00|1952|1946|1953|1947|1955.6|1949.6|1952|1946|44
1589535300000|2020-05-15 09:35:00|1954.3|1948.3|1954.8|1948.8|1956.4|1950.4|1953.5|1947.5|19
1589535600000|2020-05-15 09:40:00|1954.6|1948.6|1954.8|1948.8|1955|1949|1954|1948|8
1589535900000|2020-05-15 09:45:00|1954.5|1948.5|1954.5|1948.5|1956.3|1950.3|1954.5|1948.5|19
1589536200000|2020-05-15 09:50:00|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|3
1589536500000|2020-05-15 09:55:00|1955.5|1949.5|1955.3|1949.3|1955.5|1949.5|1955|1949|4
1589536800000|2020-05-15 10:00:00|1955|1949|1954.8|1948.8|1955|1949|1954.5|1948.5|4
1589537100000|2020-05-15 10:05:00|1955|1949|1955.5|1949.5|1955.5|1949.5|1955|1949|3
1589537400000|2020-05-15 10:10:00|1955.3|1949.3|1955.5|1949.5|1955.5|1949.5|1955.3|1949.3|2
1589537700000|2020-05-15 10:15:00|1956.9|1950.9|1959|1953|1959|1953|1956.9|1950.9|8
1589538000000|2020-05-15 10:20:00|1958.8|1952.8|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|2
1589538300000|2020-05-15 10:25:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1956.8|1950.8|6
1589538600000|2020-05-15 10:30:00|1955.9|1949.9|1954.6|1948.6|1956.3|1950.3|1954.6|1948.6|7
1589538900000|2020-05-15 10:35:00|1954.8|1948.8|1954|1948|1954.9|1948.9|1954|1948|8
1589539200000|2020-05-15 10:40:00|1954.3|1948.3|1953.8|1947.8|1954.3|1948.3|1953.5|1947.5|3
1589539500000|2020-05-15 10:45:00|1954|1948|1955.3|1949.3|1955.5|1949.5|1954|1948|11
1589539800000|2020-05-15 10:50:00|1955|1949|1952.8|1946.8|1955|1949|1952.5|1946.5|14
1589540100000|2020-05-15 10:55:00|1952.5|1946.5|1954.4|1948.4|1954.4|1948.4|1952.5|1946.5|15
1589540400000|2020-05-15 11:00:00|1954.3|1948.3|1953|1947|1954.3|1948.3|1952.4|1946.4|16
1589540700000|2020-05-15 11:05:00|1952.9|1946.9|1951.9|1945.9|1953.6|1947.6|1951.8|1945.8|27
1589541000000|2020-05-15 11:10:00|1952.1|1946.1|1954.1|1948.1|1954.6|1948.6|1952.1|1946.1|15
1589541300000|2020-05-15 11:15:00|1954|1948|1953.5|1947.5|1955.3|1949.3|1953.5|1947.5|12
1589541600000|2020-05-15 11:20:00|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.3|1947.3|2
1589541900000|2020-05-15 11:25:00|1953.3|1947.3|1952.4|1946.4|1953.6|1947.6|1951.6|1945.6|15
1589542200000|2020-05-15 11:30:00|1952.1|1946.1|1950.4|1944.4|1952.5|1946.5|1950.4|1944.4|29
1589542500000|2020-05-15 11:35:00|1950.6|1944.6|1950.1|1944.1|1951.8|1945.8|1949.5|1943.5|51
1589542800000|2020-05-15 11:40:00|1949.9|1943.9|1950.8|1944.8|1951.5|1945.5|1949.9|1943.9|17
1589543100000|2020-05-15 11:45:00|1951|1945|1950.1|1944.1|1951|1945|1949.8|1943.8|17
1589543400000|2020-05-15 11:50:00|1949.8|1943.8|1950.1|1944.1|1950.1|1944.1|1948.5|1942.5|46
1589543700000|2020-05-15 11:55:00|1950.4|1944.4|1950.8|1944.8|1951|1945|1949.6|1943.6|28
1589544000000|2020-05-15 12:00:00|1950.5|1944.5|1949.4|1943.4|1950.5|1944.5|1948.4|1942.4|32
1589544300000|2020-05-15 12:05:00|1949.6|1943.6|1950.8|1944.8|1951.3|1945.3|1948.6|1942.6|31
1589544600000|2020-05-15 12:10:00|1950.5|1944.5|1950.8|1944.8|1951.5|1945.5|1949.8|1943.8|35
1589544900000|2020-05-15 12:15:00|1951.3|1945.3|1951.8|1945.8|1952|1946|1949.9|1943.9|34
1589545200000|2020-05-15 12:20:00|1952|1946|1952|1946|1952.6|1946.6|1951.5|1945.5|26
1589545500000|2020-05-15 12:25:00|1951.9|1945.9|1953.5|1947.5|1954|1948|1951.9|1945.9|26
1589545800000|2020-05-15 12:30:00|1954|1948|1954|1948|1955.3|1949.3|1953.8|1947.8|25
1589546100000|2020-05-15 12:35:00|1953.8|1947.8|1958|1952|1958|1952|1953.8|1947.8|21
1589546400000|2020-05-15 12:40:00|1958.5|1952.5|1958.5|1952.5|1959.8|1953.8|1958|1952|32
1589546700000|2020-05-15 12:45:00|1958.8|1952.8|1957.3|1951.3|1959.6|1953.6|1957.3|1951.3|25
1589547000000|2020-05-15 12:50:00|1957|1951|1956.3|1950.3|1957|1951|1955.8|1949.8|11
1589547300000|2020-05-15 12:55:00|1956.5|1950.5|1958.3|1952.3|1958.8|1952.8|1956.5|1950.5|12
1589547600000|2020-05-15 13:00:00|1958.8|1952.8|1956.3|1950.3|1958.8|1952.8|1953.6|1947.6|72
1589547900000|2020-05-15 13:05:00|1956|1950|1957.3|1951.3|1957.3|1951.3|1955.3|1949.3|33
1589548200000|2020-05-15 13:10:00|1956.8|1950.8|1959.5|1953.5|1960.8|1954.8|1956.5|1950.5|48
1589548500000|2020-05-15 13:15:00|1959.8|1953.8|1964|1958|1965.3|1959.3|1959.8|1953.8|71
1589548800000|2020-05-15 13:20:00|1964.5|1958.5|1964|1958|1965.3|1959.3|1963|1957|31
1589549100000|2020-05-15 13:25:00|1964.5|1958.5|1963.5|1957.5|1965.3|1959.3|1963.3|1957.3|20
1589549400000|2020-05-15 13:30:00|1963.6|1957.6|1961|1955|1967.3|1961.3|1960.5|1954.5|37
1589549700000|2020-05-15 13:35:00|1961.8|1955.8|1965.3|1959.3|1966.3|1960.3|1961.8|1955.8|59
1589550000000|2020-05-15 13:40:00|1965.8|1959.8|1965|1959|1967.3|1961.3|1964|1958|33
1589550300000|2020-05-15 13:45:00|1966|1960|1960.3|1954.3|1966.3|1960.3|1960|1954|43
1589550600000|2020-05-15 13:50:00|1960.5|1954.5|1963.8|1957.8|1963.8|1957.8|1960.5|1954.5|24
1589550900000|2020-05-15 13:55:00|1964|1958|1958.5|1952.5|1964|1958|1958.5|1952.5|23
1589551200000|2020-05-15 14:00:00|1958.3|1952.3|1957|1951|1959.5|1953.5|1956.8|1950.8|49
1589551500000|2020-05-15 14:05:00|1956.8|1950.8|1958|1952|1958.1|1952.1|1955.9|1949.9|22
1589551800000|2020-05-15 14:10:00|1958.3|1952.3|1961.3|1955.3|1962.5|1956.5|1958.3|1952.3|37
1589552100000|2020-05-15 14:15:00|1961.5|1955.5|1963|1957|1963.5|1957.5|1961.4|1955.4|16
1589552400000|2020-05-15 14:20:00|1964.3|1958.3|1963|1957|1964.3|1958.3|1962.5|1956.5|24
1589552700000|2020-05-15 14:25:00|1962.8|1956.8|1960.3|1954.3|1962.8|1956.8|1959.8|1953.8|26
1589553000000|2020-05-15 14:30:00|1960|1954|1961.9|1955.9|1962|1956|1958.3|1952.3|30
1589553300000|2020-05-15 14:35:00|1961.5|1955.5|1956.9|1950.9|1961.5|1955.5|1956|1950|34
1589553600000|2020-05-15 14:40:00|1956.8|1950.8|1957.3|1951.3|1957.4|1951.4|1955.3|1949.3|44
1589553900000|2020-05-15 14:45:00|1957|1951|1960.3|1954.3|1960.5|1954.5|1956.3|1950.3|71
1589554200000|2020-05-15 14:50:00|1960.8|1954.8|1964.5|1958.5|1965.5|1959.5|1960.3|1954.3|77
1589554500000|2020-05-15 14:55:00|1964.8|1958.8|1963.6|1957.6|1967.5|1961.5|1963.4|1957.4|123
1589554800000|2020-05-15 15:00:00|1963.3|1957.3|1962.1|1956.1|1964.6|1958.6|1960.5|1954.5|55
1589555100000|2020-05-15 15:05:00|1961.9|1955.9|1965.3|1959.3|1965.3|1959.3|1961.9|1955.9|63
1589555400000|2020-05-15 15:10:00|1965.5|1959.5|1966.3|1960.3|1966.3|1960.3|1965.1|1959.1|24
1589555700000|2020-05-15 15:15:00|1966|1960|1964|1958|1966|1960|1963.1|1957.1|39
1589556000000|2020-05-15 15:20:00|1963.6|1957.6|1963.4|1957.4|1964.6|1958.6|1963.4|1957.4|30
1589556300000|2020-05-15 15:25:00|1963.5|1957.5|1963.1|1957.1|1964.9|1958.9|1963.1|1957.1|12
1589556600000|2020-05-15 15:30:00|1963.3|1957.3|1963|1957|1963.3|1957.3|1962.8|1956.8|6
1589556900000|2020-05-15 15:35:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.4|1957.4|16
1589557200000|2020-05-15 15:40:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1964.9|1958.9|7
1589557500000|2020-05-15 15:45:00|1964.5|1958.5|1964|1958|1964.5|1958.5|1963|1957|6
1589558100000|2020-05-15 15:55:00|1964.3|1958.3|1963|1957|1964.3|1958.3|1962.8|1956.8|12
1589558400000|2020-05-15 16:00:00|1963.3|1957.3|1962.8|1956.8|1963.5|1957.5|1962.8|1956.8|9
1589558700000|2020-05-15 16:05:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1589559000000|2020-05-15 16:10:00|1962.8|1956.8|1963.8|1957.8|1963.8|1957.8|1962.8|1956.8|6
1589559300000|2020-05-15 16:15:00|1963.5|1957.5|1963.8|1957.8|1964|1958|1962.8|1956.8|15
1589559600000|2020-05-15 16:20:00|1964.4|1958.4|1964.6|1958.6|1965|1959|1963.5|1957.5|15
1589559900000|2020-05-15 16:25:00|1965|1959|1965.3|1959.3|1965.8|1959.8|1965|1959|7
1589560200000|2020-05-15 16:30:00|1965|1959|1963.5|1957.5|1965|1959|1963.4|1957.4|13
1589560500000|2020-05-15 16:35:00|1963.8|1957.8|1965|1959|1965|1959|1963.8|1957.8|13
1589560800000|2020-05-15 16:40:00|1965.8|1959.8|1964.3|1958.3|1966.6|1960.6|1963.9|1957.9|49
1589561100000|2020-05-15 16:45:00|1963|1957|1963.6|1957.6|1964.1|1958.1|1963|1957|8
1589561400000|2020-05-15 16:50:00|1963.8|1957.8|1963.5|1957.5|1963.8|1957.8|1963.1|1957.1|6
1589561700000|2020-05-15 16:55:00|1963|1957|1962.8|1956.8|1963|1957|1962.6|1956.6|5
1589760000000|2020-05-18 00:00:00|1970.3|1959|1971.9|1965.9|1971.9|1965.9|1970.3|1959|8
1589760300000|2020-05-18 00:05:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|2
1589760600000|2020-05-18 00:10:00|1970.6|1964.6|1970.3|1964.3|1970.6|1964.6|1969.9|1963.9|4
1589760900000|2020-05-18 00:15:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1589761200000|2020-05-18 00:20:00|1970.9|1964.9|1973.9|1967.9|1973.9|1967.9|1970.9|1964.9|8
1589761500000|2020-05-18 00:25:00|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|2
1589761800000|2020-05-18 00:30:00|1973.8|1967.8|1974.6|1968.6|1974.6|1968.6|1973.8|1967.8|4
1589762100000|2020-05-18 00:35:00|1975.4|1969.4|1975.6|1969.6|1976.4|1970.4|1975.4|1969.4|6
1589762400000|2020-05-18 00:40:00|1975.4|1969.4|1977.3|1971.3|1977.3|1971.3|1975.1|1969.1|12
1589762700000|2020-05-18 00:45:00|1977.1|1971.1|1976.4|1970.4|1977.4|1971.4|1976.3|1970.3|10
1589763000000|2020-05-18 00:50:00|1976.5|1970.5|1976.4|1970.4|1976.5|1970.5|1976.3|1970.3|3
1589763300000|2020-05-18 00:55:00|1975.9|1969.9|1974.6|1968.6|1975.9|1969.9|1974.6|1968.6|8
1589763600000|2020-05-18 01:00:00|1974.4|1968.4|1979.6|1973.6|1979.6|1973.6|1971.9|1965.9|112
1589763900000|2020-05-18 01:05:00|1979.3|1973.3|1977.4|1971.4|1984.9|1978.9|1977.1|1971.1|73
1589764200000|2020-05-18 01:10:00|1977.6|1971.6|1979.4|1973.4|1981.4|1975.4|1977.4|1971.4|43
1589764500000|2020-05-18 01:15:00|1979.6|1973.6|1977.3|1971.3|1981|1975|1977.3|1971.3|23
1589764800000|2020-05-18 01:20:00|1977.5|1971.5|1977.1|1971.1|1979.4|1973.4|1976.9|1970.9|44
1589765100000|2020-05-18 01:25:00|1978.4|1972.4|1977.9|1971.9|1979.1|1973.1|1977.6|1971.6|18
1589765400000|2020-05-18 01:30:00|1977.6|1971.6|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|10
1589765700000|2020-05-18 01:35:00|1977.6|1971.6|1978.1|1972.1|1979.4|1973.4|1977.4|1971.4|25
1589766000000|2020-05-18 01:40:00|1978.4|1972.4|1979.4|1973.4|1979.6|1973.6|1978.4|1972.4|10
1589766300000|2020-05-18 01:45:00|1979.6|1973.6|1978|1972|1980.3|1974.3|1978|1972|15
1589766600000|2020-05-18 01:50:00|1978.3|1972.3|1978.4|1972.4|1978.9|1972.9|1978.3|1972.3|10
1589766900000|2020-05-18 01:55:00|1978.6|1972.6|1978.6|1972.6|1979|1973|1977.4|1971.4|17
1589767200000|2020-05-18 02:00:00|1978.4|1972.4|1977|1971|1978.5|1972.5|1976.8|1970.8|12
1589767500000|2020-05-18 02:05:00|1977.3|1971.3|1978.5|1972.5|1980.3|1974.3|1977.3|1971.3|22
1589767800000|2020-05-18 02:10:00|1978.6|1972.6|1977.9|1971.9|1980.6|1974.6|1977.1|1971.1|26
1589768100000|2020-05-18 02:15:00|1977.8|1971.8|1980.5|1974.5|1980.8|1974.8|1977.8|1971.8|11
1589768400000|2020-05-18 02:20:00|1980.6|1974.6|1980.6|1974.6|1980.8|1974.8|1980.6|1974.6|3
1589768700000|2020-05-18 02:25:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1589769000000|2020-05-18 02:30:00|1980.6|1974.6|1977.9|1971.9|1981|1975|1976.9|1970.9|49
1589769300000|2020-05-18 02:35:00|1977.6|1971.6|1978.1|1972.1|1978.9|1972.9|1977.1|1971.1|15
1589769600000|2020-05-18 02:40:00|1978.4|1972.4|1978.6|1972.6|1979.1|1973.1|1977.6|1971.6|13
1589769900000|2020-05-18 02:45:00|1978.4|1972.4|1977.6|1971.6|1978.6|1972.6|1977.1|1971.1|36
1589770200000|2020-05-18 02:50:00|1977.9|1971.9|1979.5|1973.5|1979.9|1973.9|1977.9|1971.9|13
1589770500000|2020-05-18 02:55:00|1980.6|1974.6|1980.5|1974.5|1980.8|1974.8|1978.6|1972.6|33
1589770800000|2020-05-18 03:00:00|1980.8|1974.8|1981|1975|1981|1975|1980.5|1974.5|4
1589771100000|2020-05-18 03:05:00|1980.8|1974.8|1981.6|1975.6|1981.6|1975.6|1980.3|1974.3|6
1589771400000|2020-05-18 03:10:00|1981.9|1975.9|1981.8|1975.8|1982.6|1976.6|1981.4|1975.4|8
1589771700000|2020-05-18 03:15:00|1981.5|1975.5|1982.6|1976.6|1982.9|1976.9|1981.5|1975.5|8
1589772000000|2020-05-18 03:20:00|1981.9|1975.9|1984.1|1978.1|1984.4|1978.4|1981.4|1975.4|17
1589772300000|2020-05-18 03:25:00|1984.3|1978.3|1984.8|1978.8|1986.9|1980.9|1984.1|1978.1|45
1589772600000|2020-05-18 03:30:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1983.1|1977.1|7
1589772900000|2020-05-18 03:35:00|1983|1977|1983.6|1977.6|1983.9|1977.9|1983|1977|5
1589773200000|2020-05-18 03:40:00|1983.4|1977.4|1982.1|1976.1|1983.4|1977.4|1981.4|1975.4|8
1589773500000|2020-05-18 03:45:00|1981.9|1975.9|1980.9|1974.9|1981.9|1975.9|1980.9|1974.9|3
1589774100000|2020-05-18 03:55:00|1981.1|1975.1|1981.6|1975.6|1981.8|1975.8|1981.1|1975.1|5
1589774400000|2020-05-18 04:00:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1589774700000|2020-05-18 04:05:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|7
1589775000000|2020-05-18 04:10:00|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1589775300000|2020-05-18 04:15:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1589775600000|2020-05-18 04:20:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1589775900000|2020-05-18 04:25:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1589776200000|2020-05-18 04:30:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1589777700000|2020-05-18 04:55:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1589778000000|2020-05-18 05:00:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|2
1589778300000|2020-05-18 05:05:00|1982.4|1976.4|1983.6|1977.6|1983.6|1977.6|1982.4|1976.4|6
1589778600000|2020-05-18 05:10:00|1983.4|1977.4|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|6
1589778900000|2020-05-18 05:15:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|5
1589779200000|2020-05-18 05:20:00|1981.9|1975.9|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|6
1589779800000|2020-05-18 05:30:00|1981.9|1975.9|1984.3|1978.3|1985.8|1979.8|1981.9|1975.9|42
1589780100000|2020-05-18 05:35:00|1984.5|1978.5|1985.3|1979.3|1985.9|1979.9|1984.4|1978.4|26
1589780400000|2020-05-18 05:40:00|1985.5|1979.5|1985.5|1979.5|1986|1980|1984.6|1978.6|42
1589780700000|2020-05-18 05:45:00|1985.8|1979.8|1982.6|1976.6|1985.8|1979.8|1982.6|1976.6|18
1589781000000|2020-05-18 05:50:00|1982.4|1976.4|1985.5|1979.5|1986|1980|1982.4|1976.4|26
1589781300000|2020-05-18 05:55:00|1985.8|1979.8|1990.1|1984.1|1990.6|1984.6|1985.8|1979.8|47
1589781600000|2020-05-18 06:00:00|1989.9|1983.9|1986.6|1980.6|1989.9|1983.9|1985.9|1979.9|52
1589781900000|2020-05-18 06:05:00|1986.9|1980.9|1985.8|1979.8|1987.4|1981.4|1985.6|1979.6|12
1589782200000|2020-05-18 06:10:00|1985.3|1979.3|1988.9|1982.9|1990.1|1984.1|1985.3|1979.3|28
1589782500000|2020-05-18 06:15:00|1988.8|1982.8|1990.4|1984.4|1990.6|1984.6|1988.6|1982.6|27
1589782800000|2020-05-18 06:20:00|1990.1|1984.1|1988.4|1982.4|1990.1|1984.1|1988.3|1982.3|42
1589783100000|2020-05-18 06:25:00|1988.5|1982.5|1985.6|1979.6|1988.5|1982.5|1984.1|1978.1|50
1589783400000|2020-05-18 06:30:00|1985.9|1979.9|1983.9|1977.9|1986.1|1980.1|1982.3|1976.3|47
1589783700000|2020-05-18 06:35:00|1984.1|1978.1|1983.3|1977.3|1984.1|1978.1|1982.4|1976.4|17
1589784000000|2020-05-18 06:40:00|1983.4|1977.4|1981|1975|1983.6|1977.6|1979.1|1973.1|51
1589784300000|2020-05-18 06:45:00|1980.9|1974.9|1980|1974|1981.3|1975.3|1980|1974|18
1589784600000|2020-05-18 06:50:00|1980.3|1974.3|1976.8|1970.8|1980.3|1974.3|1976.8|1970.8|27
1589784900000|2020-05-18 06:55:00|1976|1970|1973|1967|1976|1970|1973|1967|55
1589785200000|2020-05-18 07:00:00|1973.3|1967.3|1981.6|1975.6|1982.1|1976.1|1973|1967|87
1589785500000|2020-05-18 07:05:00|1981.5|1975.5|1987|1981|1987|1981|1981.5|1975.5|53
1589785800000|2020-05-18 07:10:00|1987.3|1981.3|1988.5|1982.5|1988.5|1982.5|1986|1980|42
1589786100000|2020-05-18 07:15:00|1989|1983|1987.5|1981.5|1989.5|1983.5|1987.3|1981.3|23
1589786400000|2020-05-18 07:20:00|1988.8|1982.8|1986.6|1980.6|1988.8|1982.8|1986.1|1980.1|12
1589786700000|2020-05-18 07:25:00|1986.9|1980.9|1989|1983|1989.6|1983.6|1986.1|1980.1|31
1589787000000|2020-05-18 07:30:00|1988.5|1982.5|1989.9|1983.9|1991|1985|1988.5|1982.5|40
1589787300000|2020-05-18 07:35:00|1989.6|1983.6|1994.6|1988.6|1994.9|1988.9|1989.4|1983.4|41
1589787600000|2020-05-18 07:40:00|1994.4|1988.4|2000.1|1994.1|2000.8|1994.8|1993.4|1987.4|75
1589787900000|2020-05-18 07:45:00|1999.9|1993.9|1997.5|1991.5|1999.9|1993.9|1995.3|1989.3|57
1589788200000|2020-05-18 07:50:00|1997.6|1991.6|1999.8|1993.8|2001|1995|1997.6|1991.6|42
1589788500000|2020-05-18 07:55:00|2000.3|1994.3|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|27
1589788800000|2020-05-18 08:00:00|2000.8|1994.8|1999.8|1993.8|2001.3|1995.3|1998.3|1992.3|58
1589789100000|2020-05-18 08:05:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.3|1994.3|10
1589789400000|2020-05-18 08:10:00|2000.8|1994.8|2001.5|1995.5|2001.8|1995.8|1999.5|1993.5|38
1589789700000|2020-05-18 08:15:00|2001.3|1995.3|2000|1994|2001.5|1995.5|1999.3|1993.3|15
1589790000000|2020-05-18 08:20:00|2000.3|1994.3|1999|1993|2000.8|1994.8|1998|1992|14
1589790300000|2020-05-18 08:25:00|1999.3|1993.3|1997|1991|2000.5|1994.5|1995.6|1989.6|37
1589790600000|2020-05-18 08:30:00|1997.3|1991.3|2001.3|1995.3|2001.3|1995.3|1997.3|1991.3|35
1589790900000|2020-05-18 08:35:00|2001|1995|2001.3|1995.3|2001.5|1995.5|2000|1994|40
1589791200000|2020-05-18 08:40:00|2001|1995|1999.8|1993.8|2001.3|1995.3|1999.5|1993.5|32
1589791500000|2020-05-18 08:45:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1995|1989|34
1589791800000|2020-05-18 08:50:00|1999.8|1993.8|2001.3|1995.3|2001.3|1995.3|1999.8|1993.8|30
1589792100000|2020-05-18 08:55:00|2001|1995|2000.8|1994.8|2001.3|1995.3|2000|1994|16
1589792400000|2020-05-18 09:00:00|2000.5|1994.5|1999.1|1993.1|2001.3|1995.3|1998.8|1992.8|25
1589792700000|2020-05-18 09:05:00|1999.3|1993.3|2000.8|1994.8|2000.8|1994.8|1999.1|1993.1|23
1589793000000|2020-05-18 09:10:00|2001|1995|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|19
1589793300000|2020-05-18 09:15:00|2001.3|1995.3|2000.8|1994.8|2002|1996|2000.8|1994.8|21
1589793600000|2020-05-18 09:20:00|2001|1995|1999.3|1993.3|2001.9|1995.9|1998.8|1992.8|33
1589793900000|2020-05-18 09:25:00|1999.5|1993.5|1998.5|1992.5|2000|1994|1997.5|1991.5|44
1589794200000|2020-05-18 09:30:00|1998.8|1992.8|1998.8|1992.8|1999.3|1993.3|1998|1992|20
1589794500000|2020-05-18 09:35:00|1998.5|1992.5|1997.8|1991.8|1999.3|1993.3|1997.5|1991.5|24
1589794800000|2020-05-18 09:40:00|1997.5|1991.5|1995.5|1989.5|1997.5|1991.5|1995.5|1989.5|12
1589795100000|2020-05-18 09:45:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1589795400000|2020-05-18 09:50:00|1995.5|1989.5|1997.5|1991.5|1998.3|1992.3|1994.8|1988.8|17
1589795700000|2020-05-18 09:55:00|1997.8|1991.8|2000.3|1994.3|2000.8|1994.8|1997.5|1991.5|20
1589796000000|2020-05-18 10:00:00|2000.5|1994.5|2000|1994|2000.5|1994.5|1999.5|1993.5|17
1589796300000|2020-05-18 10:05:00|2000.3|1994.3|1999.8|1993.8|2000.5|1994.5|1999.5|1993.5|11
1589796600000|2020-05-18 10:10:00|2000|1994|2000|1994|2000.5|1994.5|2000|1994|15
1589796900000|2020-05-18 10:15:00|2000.3|1994.3|1999.8|1993.8|2000.5|1994.5|1999.5|1993.5|14
1589797200000|2020-05-18 10:20:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.3|1993.3|15
1589797500000|2020-05-18 10:25:00|2000.8|1994.8|2001.3|1995.3|2001.4|1995.4|2000.3|1994.3|11
1589797800000|2020-05-18 10:30:00|2001.5|1995.5|1996.8|1990.8|2001.5|1995.5|1996.5|1990.5|36
1589798100000|2020-05-18 10:35:00|1997|1991|1998|1992|1998.3|1992.3|1996.3|1990.3|28
1589798400000|2020-05-18 10:40:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998|1992|39
1589798700000|2020-05-18 10:45:00|1999.5|1993.5|2000.9|1994.9|2001|1995|1998.8|1992.8|17
1589799000000|2020-05-18 10:50:00|2001.3|1995.3|2007|2001|2007|2001|2001|1995|29
1589799300000|2020-05-18 10:55:00|2007.3|2001.3|2000.8|1994.8|2007.3|2001.3|2000.5|1994.5|35
1589799600000|2020-05-18 11:00:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|20
1589799900000|2020-05-18 11:05:00|2001.4|1995.4|1999.5|1993.5|2001.4|1995.4|1999.3|1993.3|15
1589800200000|2020-05-18 11:10:00|1998.8|1992.8|2000.3|1994.3|2001|1995|1998.8|1992.8|11
1589800500000|2020-05-18 11:15:00|1999.8|1993.8|1997.8|1991.8|2000.5|1994.5|1997.8|1991.8|30
1589800800000|2020-05-18 11:20:00|1997.5|1991.5|1997|1991|1998|1992|1996.8|1990.8|18
1589801100000|2020-05-18 11:25:00|1997.8|1991.8|1997|1991|1998.3|1992.3|1997|1991|9
1589801400000|2020-05-18 11:30:00|1997.3|1991.3|1997|1991|1999|1993|1996.5|1990.5|26
1589801700000|2020-05-18 11:35:00|1997.3|1991.3|1997|1991|1997.5|1991.5|1996.5|1990.5|30
1589802000000|2020-05-18 11:40:00|1997.3|1991.3|1997.8|1991.8|1998.5|1992.5|1997.3|1991.3|16
1589802300000|2020-05-18 11:45:00|1998|1992|1999|1993|1999.8|1993.8|1998|1992|27
1589802600000|2020-05-18 11:50:00|1999.3|1993.3|1999|1993|2000.5|1994.5|1996|1990|99
1589802900000|2020-05-18 11:55:00|1999.3|1993.3|2001|1995|2001.5|1995.5|1999.3|1993.3|38
1589803200000|2020-05-18 12:00:00|2001.3|1995.3|1997.9|1991.9|2001.3|1995.3|1997.9|1991.9|31
1589803500000|2020-05-18 12:05:00|1998.5|1992.5|1999.3|1993.3|1999.8|1993.8|1998|1992|9
1589803800000|2020-05-18 12:10:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999|1993|8
1589804100000|2020-05-18 12:15:00|2000|1994|2000.8|1994.8|2001|1995|1998.5|1992.5|26
1589804400000|2020-05-18 12:20:00|2001|1995|2000.6|1994.6|2002.5|1996.5|2000.3|1994.3|32
1589804700000|2020-05-18 12:25:00|2000.1|1994.1|1999.8|1993.8|2001.4|1995.4|1999.8|1993.8|27
1589805000000|2020-05-18 12:30:00|2000|1994|1998.8|1992.8|2000|1994|1998.5|1992.5|19
1589805300000|2020-05-18 12:35:00|1998.3|1992.3|2000|1994|2000.3|1994.3|1998|1992|46
1589805600000|2020-05-18 12:40:00|1999.8|1993.8|2001.3|1995.3|2001.8|1995.8|1999.5|1993.5|18
1589805900000|2020-05-18 12:45:00|2001.1|1995.1|2001.3|1995.3|2002|1996|2001|1995|10
1589806200000|2020-05-18 12:50:00|2001|1995|2001.3|1995.3|2002|1996|1999|1993|38
1589806500000|2020-05-18 12:55:00|2001|1995|2000|1994|2001.8|1995.8|1999.1|1993.1|35
1589806800000|2020-05-18 13:00:00|1999.8|1993.8|2009.5|2003.5|2009.5|2003.5|1998.1|1992.1|165
1589807100000|2020-05-18 13:05:00|2009.3|2003.3|2012|2006|2015|2009|2008.5|2002.5|77
1589807400000|2020-05-18 13:10:00|2011.8|2005.8|2009.1|2003.1|2012|2006|2006.8|2000.8|65
1589807700000|2020-05-18 13:15:00|2009.4|2003.4|2008.3|2002.3|2011.8|2005.8|2007.8|2001.8|22
1589808000000|2020-05-18 13:20:00|2008.5|2002.5|2012|2006|2012.1|2006.1|2008.5|2002.5|23
1589808300000|2020-05-18 13:25:00|2012.4|2006.4|2011.5|2005.5|2014.5|2008.5|2011.5|2005.5|45
1589808600000|2020-05-18 13:30:00|2011.8|2005.8|2016|2010|2017.3|2011.3|2011.8|2005.8|55
1589808900000|2020-05-18 13:35:00|2016.3|2010.3|2018.5|2012.5|2019.3|2013.3|2015.8|2009.8|59
1589809200000|2020-05-18 13:40:00|2018.8|2012.8|2020.8|2014.8|2022.5|2016.5|2017.9|2011.9|99
1589809500000|2020-05-18 13:45:00|2020.9|2014.9|2016.8|2010.8|2022.5|2016.5|2016.3|2010.3|90
1589809800000|2020-05-18 13:50:00|2016.5|2010.5|2017.8|2011.8|2019.6|2013.6|2016|2010|78
1589810100000|2020-05-18 13:55:00|2017.3|2011.3|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|42
1589810400000|2020-05-18 14:00:00|2017.8|2011.8|2020|2014|2021.8|2015.8|2017.3|2011.3|62
1589810700000|2020-05-18 14:05:00|2020.3|2014.3|2022.3|2016.3|2022.8|2016.8|2020.3|2014.3|74
1589811000000|2020-05-18 14:10:00|2022|2016|2018|2012|2022|2016|2017.8|2011.8|38
1589811300000|2020-05-18 14:15:00|2017.8|2011.8|2016.8|2010.8|2018.8|2012.8|2016.3|2010.3|32
1589811600000|2020-05-18 14:20:00|2016.5|2010.5|2018.8|2012.8|2019.6|2013.6|2016.5|2010.5|42
1589811900000|2020-05-18 14:25:00|2019|2013|2020.8|2014.8|2022.3|2016.3|2018.8|2012.8|43
1589812200000|2020-05-18 14:30:00|2021|2015|2024|2018|2024.3|2018.3|2020.1|2014.1|33
1589812500000|2020-05-18 14:35:00|2024.8|2018.8|2025.8|2019.8|2026.8|2020.8|2023.5|2017.5|53
1589812800000|2020-05-18 14:40:00|2025.5|2019.5|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|61
1589813100000|2020-05-18 14:45:00|2027.3|2021.3|2030|2024|2030.3|2024.3|2026.3|2020.3|69
1589813400000|2020-05-18 14:50:00|2030.3|2024.3|2026|2020|2030.3|2024.3|2024|2018|79
1589813700000|2020-05-18 14:55:00|2026.3|2020.3|2024.5|2018.5|2030.5|2024.5|2023.5|2017.5|123
1589814000000|2020-05-18 15:00:00|2025.3|2019.3|2023|2017|2025.8|2019.8|2022.6|2016.6|44
1589814300000|2020-05-18 15:05:00|2022.8|2016.8|2023.5|2017.5|2024.8|2018.8|2022.5|2016.5|48
1589814600000|2020-05-18 15:10:00|2023.8|2017.8|2023.8|2017.8|2024.3|2018.3|2023.3|2017.3|23
1589814900000|2020-05-18 15:15:00|2024|2018|2023.8|2017.8|2024.3|2018.3|2021.5|2015.5|40
1589815200000|2020-05-18 15:20:00|2024|2018|2025.8|2019.8|2026.5|2020.5|2024|2018|47
1589815500000|2020-05-18 15:25:00|2026|2020|2026.8|2020.8|2027|2021|2024.4|2018.4|63
1589815800000|2020-05-18 15:30:00|2026.5|2020.5|2024.8|2018.8|2026.8|2020.8|2024.8|2018.8|14
1589816100000|2020-05-18 15:35:00|2025|2019|2022.4|2016.4|2025|2019|2022.4|2016.4|8
1589816400000|2020-05-18 15:40:00|2022.3|2016.3|2020.8|2014.8|2022.5|2016.5|2019.3|2013.3|37
1589816700000|2020-05-18 15:45:00|2020.6|2014.6|2022|2016|2024|2018|2020.6|2014.6|29
1589817000000|2020-05-18 15:50:00|2022.3|2016.3|2023|2017|2023|2017|2022.3|2016.3|6
1589817300000|2020-05-18 15:55:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2021|2015|16
1589817600000|2020-05-18 16:00:00|2022.3|2016.3|2021.3|2015.3|2023.3|2017.3|2021.3|2015.3|16
1589817900000|2020-05-18 16:05:00|2021|2015|2021.5|2015.5|2022|2016|2020.8|2014.8|8
1589818200000|2020-05-18 16:10:00|2021.3|2015.3|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|16
1589818500000|2020-05-18 16:15:00|2022|2016|2021.5|2015.5|2022|2016|2021.3|2015.3|6
1589818800000|2020-05-18 16:20:00|2020.8|2014.8|2020|2014|2020.8|2014.8|2019.5|2013.5|11
1589819100000|2020-05-18 16:25:00|2019.8|2013.8|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|10
1589819400000|2020-05-18 16:30:00|2020.3|2014.3|2021|2015|2021.3|2015.3|2020|2014|17
1589819700000|2020-05-18 16:35:00|2021.3|2015.3|2022.3|2016.3|2022.3|2016.3|2020.4|2014.4|20
1589820000000|2020-05-18 16:40:00|2022.5|2016.5|2021.3|2015.3|2022.5|2016.5|2021|2015|14
1589820300000|2020-05-18 16:45:00|2021.1|2015.1|2021|2015|2021.3|2015.3|2020.8|2014.8|5
1589820600000|2020-05-18 16:50:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2021|2015|2
1589820900000|2020-05-18 16:55:00|2021.1|2015.1|2022|2016|2022.8|2016.8|2021.1|2015.1|16
1589846400000|2020-05-19 00:00:00|2029.3|2023.3|2039.1|2033.1|2039.1|2033.1|2029.3|2023.3|11
1589846700000|2020-05-19 00:05:00|2039.6|2033.6|2038.1|2032.1|2040.5|2034.5|2037.9|2031.9|23
1589847000000|2020-05-19 00:10:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.6|2031.6|6
1589847300000|2020-05-19 00:15:00|2038.1|2032.1|2036.9|2030.9|2038.1|2032.1|2036|2030|14
1589847600000|2020-05-19 00:20:00|2036.6|2030.6|2036.4|2030.4|2037.9|2031.9|2036.4|2030.4|8
1589847900000|2020-05-19 00:25:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.4|2030.4|7
1589848200000|2020-05-19 00:30:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034.8|2028.8|9
1589848500000|2020-05-19 00:35:00|2034.9|2028.9|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|5
1589848800000|2020-05-19 00:40:00|2035.4|2029.4|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|3
1589849100000|2020-05-19 00:45:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|3
1589849400000|2020-05-19 00:50:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|2
1589849700000|2020-05-19 00:55:00|2038.1|2032.1|2036.9|2030.9|2038.4|2032.4|2036.1|2030.1|14
1589850000000|2020-05-19 01:00:00|2037.1|2031.1|2031.3|2025.3|2037.5|2031.5|2031.3|2025.3|96
1589850300000|2020-05-19 01:05:00|2031.6|2025.6|2027.8|2021.8|2032.1|2026.1|2027.8|2021.8|39
1589850600000|2020-05-19 01:10:00|2027.5|2021.5|2021.6|2015.6|2027.9|2021.9|2021.6|2015.6|44
1589850900000|2020-05-19 01:15:00|2021.9|2015.9|2024.1|2018.1|2025.4|2019.4|2021.9|2015.9|66
1589851200000|2020-05-19 01:20:00|2024.4|2018.4|2025.4|2019.4|2025.8|2019.8|2024.4|2018.4|13
1589851500000|2020-05-19 01:25:00|2025|2019|2025.1|2019.1|2025.1|2019.1|2024.6|2018.6|5
1589851800000|2020-05-19 01:30:00|2025.4|2019.4|2024.6|2018.6|2027.5|2021.5|2023.9|2017.9|40
1589852100000|2020-05-19 01:35:00|2024.4|2018.4|2021.4|2015.4|2024.4|2018.4|2020.9|2014.9|42
1589852400000|2020-05-19 01:40:00|2021.6|2015.6|2019.3|2013.3|2022.1|2016.1|2018.8|2012.8|32
1589852700000|2020-05-19 01:45:00|2019.4|2013.4|2020.6|2014.6|2021.5|2015.5|2019.3|2013.3|37
1589853000000|2020-05-19 01:50:00|2020.4|2014.4|2019.6|2013.6|2021.3|2015.3|2019.5|2013.5|23
1589853300000|2020-05-19 01:55:00|2019.5|2013.5|2018.8|2012.8|2020.9|2014.9|2018.8|2012.8|15
1589853600000|2020-05-19 02:00:00|2019|2013|2018.5|2012.5|2019|2013|2018.5|2012.5|6
1589853900000|2020-05-19 02:05:00|2018.8|2012.8|2019.3|2013.3|2019.6|2013.6|2018.8|2012.8|8
1589854200000|2020-05-19 02:10:00|2019|2013|2019.8|2013.8|2020.5|2014.5|2019|2013|12
1589854500000|2020-05-19 02:15:00|2020.1|2014.1|2019.5|2013.5|2021|2015|2019|2013|18
1589854800000|2020-05-19 02:20:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1589855100000|2020-05-19 02:25:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1589855400000|2020-05-19 02:30:00|2019.8|2013.8|2019|2013|2020.1|2014.1|2018.5|2012.5|12
1589855700000|2020-05-19 02:35:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2018.8|2012.8|8
1589856000000|2020-05-19 02:40:00|2019.1|2013.1|2016.8|2010.8|2019.1|2013.1|2016.8|2010.8|13
1589856300000|2020-05-19 02:45:00|2016|2010|2014.6|2008.6|2016|2010|2014.4|2008.4|15
1589856600000|2020-05-19 02:50:00|2014.9|2008.9|2016.3|2010.3|2016.6|2010.6|2013.3|2007.3|52
1589856900000|2020-05-19 02:55:00|2016.4|2010.4|2017.1|2011.1|2017.5|2011.5|2016.4|2010.4|12
1589857200000|2020-05-19 03:00:00|2016.6|2010.6|2017|2011|2017|2011|2016.4|2010.4|8
1589857500000|2020-05-19 03:05:00|2016.9|2010.9|2018.4|2012.4|2019|2013|2016.9|2010.9|18
1589857800000|2020-05-19 03:10:00|2018.3|2012.3|2016.5|2010.5|2018.3|2012.3|2016|2010|20
1589858100000|2020-05-19 03:15:00|2016.3|2010.3|2016|2010|2017|2011|2013.6|2007.6|38
1589858400000|2020-05-19 03:20:00|2016.1|2010.1|2015.4|2009.4|2017.4|2011.4|2014.9|2008.9|58
1589858700000|2020-05-19 03:25:00|2015.6|2009.6|2015|2009|2016|2010|2014.4|2008.4|16
1589859300000|2020-05-19 03:35:00|2014.8|2008.8|2014.9|2008.9|2014.9|2008.9|2014.5|2008.5|6
1589859600000|2020-05-19 03:40:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1589860200000|2020-05-19 03:50:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|1
1589860800000|2020-05-19 04:00:00|2015.5|2009.5|2015.6|2009.6|2015.6|2009.6|2015.5|2009.5|2
1589861100000|2020-05-19 04:05:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|2
1589861700000|2020-05-19 04:15:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1589862000000|2020-05-19 04:20:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|3
1589862300000|2020-05-19 04:25:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1589863200000|2020-05-19 04:40:00|2017.9|2011.9|2017.6|2011.6|2018.8|2012.8|2017.6|2011.6|6
1589863500000|2020-05-19 04:45:00|2017.9|2011.9|2019|2013|2019|2013|2017.9|2011.9|7
1589863800000|2020-05-19 04:50:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019|2013|4
1589864100000|2020-05-19 04:55:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1589864400000|2020-05-19 05:00:00|2019|2013|2017.6|2011.6|2019.3|2013.3|2017.6|2011.6|12
1589864700000|2020-05-19 05:05:00|2018|2012|2018.4|2012.4|2019.5|2013.5|2018|2012|7
1589865000000|2020-05-19 05:10:00|2018.1|2012.1|2018.5|2012.5|2018.6|2012.6|2018|2012|8
1589865300000|2020-05-19 05:15:00|2018.6|2012.6|2020.6|2014.6|2020.9|2014.9|2018.6|2012.6|8
1589865600000|2020-05-19 05:20:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2019.3|2013.3|8
1589865900000|2020-05-19 05:25:00|2019.8|2013.8|2019.8|2013.8|2022.1|2016.1|2019.3|2013.3|20
1589866200000|2020-05-19 05:30:00|2020|2014|2019.1|2013.1|2020.4|2014.4|2016.9|2010.9|39
1589866500000|2020-05-19 05:35:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2018.9|2012.9|16
1589866800000|2020-05-19 05:40:00|2019.8|2013.8|2019.4|2013.4|2021.1|2015.1|2018.9|2012.9|36
1589867100000|2020-05-19 05:45:00|2019.6|2013.6|2020.1|2014.1|2023.1|2017.1|2019.4|2013.4|39
1589867400000|2020-05-19 05:50:00|2019.9|2013.9|2019.1|2013.1|2020.4|2014.4|2017.8|2011.8|59
1589867700000|2020-05-19 05:55:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2018.9|2012.9|25
1589868000000|2020-05-19 06:00:00|2019.4|2013.4|2017.8|2011.8|2019.4|2013.4|2014.9|2008.9|43
1589868300000|2020-05-19 06:05:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.8|2009.8|28
1589868600000|2020-05-19 06:10:00|2017|2011|2018.8|2012.8|2019.6|2013.6|2017|2011|19
1589868900000|2020-05-19 06:15:00|2019.6|2013.6|2017.9|2011.9|2020.3|2014.3|2017.9|2011.9|16
1589869200000|2020-05-19 06:20:00|2017.8|2011.8|2013.9|2007.9|2017.8|2011.8|2013.4|2007.4|52
1589869500000|2020-05-19 06:25:00|2013.4|2007.4|2013.5|2007.5|2014.8|2008.8|2011.8|2005.8|42
1589869800000|2020-05-19 06:30:00|2013.3|2007.3|2013.3|2007.3|2014.5|2008.5|2011.9|2005.9|62
1589870100000|2020-05-19 06:35:00|2013.6|2007.6|2011.5|2005.5|2013.6|2007.6|2011|2005|23
1589870400000|2020-05-19 06:40:00|2011.9|2005.9|2011.4|2005.4|2012.5|2006.5|2010.4|2004.4|37
1589870700000|2020-05-19 06:45:00|2011.3|2005.3|2009.9|2003.9|2011.6|2005.6|2009.9|2003.9|33
1589871000000|2020-05-19 06:50:00|2009.8|2003.8|2009.5|2003.5|2010.8|2004.8|2008.6|2002.6|47
1589871300000|2020-05-19 06:55:00|2009.8|2003.8|2015.8|2009.8|2015.8|2009.8|2009.5|2003.5|46
1589871600000|2020-05-19 07:00:00|2015.5|2009.5|2017.8|2011.8|2018.3|2012.3|2014.3|2008.3|52
1589871900000|2020-05-19 07:05:00|2018|2012|2016.3|2010.3|2019.3|2013.3|2015.3|2009.3|27
1589872200000|2020-05-19 07:10:00|2016.5|2010.5|2017.8|2011.8|2018.5|2012.5|2016.3|2010.3|27
1589872500000|2020-05-19 07:15:00|2017.5|2011.5|2018.8|2012.8|2018.8|2012.8|2016.5|2010.5|17
1589872800000|2020-05-19 07:20:00|2019|2013|2020.8|2014.8|2021.8|2015.8|2019|2013|29
1589873100000|2020-05-19 07:25:00|2020.5|2014.5|2016|2010|2020.5|2014.5|2015.8|2009.8|30
1589873400000|2020-05-19 07:30:00|2015.8|2009.8|2017.5|2011.5|2019.8|2013.8|2015.8|2009.8|45
1589873700000|2020-05-19 07:35:00|2017.3|2011.3|2017.5|2011.5|2018|2012|2015.8|2009.8|31
1589874000000|2020-05-19 07:40:00|2016.9|2010.9|2018.3|2012.3|2018.3|2012.3|2016.3|2010.3|11
1589874300000|2020-05-19 07:45:00|2018.1|2012.1|2015.9|2009.9|2020.3|2014.3|2015.9|2009.9|28
1589874600000|2020-05-19 07:50:00|2015.8|2009.8|2015|2009|2015.8|2009.8|2013|2007|21
1589874900000|2020-05-19 07:55:00|2015.3|2009.3|2012.5|2006.5|2015.5|2009.5|2012.5|2006.5|16
1589875200000|2020-05-19 08:00:00|2012.8|2006.8|2010.5|2004.5|2013.3|2007.3|2010.5|2004.5|24
1589875500000|2020-05-19 08:05:00|2010.3|2004.3|2007.3|2001.3|2010.3|2004.3|2007|2001|37
1589875800000|2020-05-19 08:10:00|2005.9|1999.9|2006.8|2000.8|2007.8|2001.8|2004.8|1998.8|30
1589876100000|2020-05-19 08:15:00|2006.5|2000.5|2010|2004|2010.8|2004.8|2005.5|1999.5|28
1589876400000|2020-05-19 08:20:00|2009.8|2003.8|2008.5|2002.5|2010.8|2004.8|2008.5|2002.5|18
1589876700000|2020-05-19 08:25:00|2008.8|2002.8|2009.8|2003.8|2010.8|2004.8|2008.5|2002.5|17
1589877000000|2020-05-19 08:30:00|2010|2004|2011.8|2005.8|2012.8|2006.8|2009.3|2003.3|25
1589877300000|2020-05-19 08:35:00|2011.5|2005.5|2011.5|2005.5|2012.3|2006.3|2010|2004|22
1589877600000|2020-05-19 08:40:00|2011.3|2005.3|2015|2009|2015|2009|2011.3|2005.3|24
1589877900000|2020-05-19 08:45:00|2015.3|2009.3|2013.3|2007.3|2016.9|2010.9|2013.3|2007.3|41
1589878200000|2020-05-19 08:50:00|2013.8|2007.8|2014.8|2008.8|2015|2009|2013.3|2007.3|36
1589878500000|2020-05-19 08:55:00|2015|2009|2013.3|2007.3|2015.3|2009.3|2013.3|2007.3|37
1589878800000|2020-05-19 09:00:00|2013.6|2007.6|2015|2009|2015.8|2009.8|2013.5|2007.5|31
1589879100000|2020-05-19 09:05:00|2015.3|2009.3|2015.3|2009.3|2015.8|2009.8|2015.3|2009.3|34
1589879400000|2020-05-19 09:10:00|2015|2009|2010.3|2004.3|2015|2009|2010.3|2004.3|30
1589879700000|2020-05-19 09:15:00|2010.5|2004.5|2009.5|2003.5|2011.4|2005.4|2007.8|2001.8|46
1589880000000|2020-05-19 09:20:00|2009.8|2003.8|2010.5|2004.5|2011.3|2005.3|2009|2003|16
1589880300000|2020-05-19 09:25:00|2010.8|2004.8|2013|2007|2013|2007|2010.8|2004.8|8
1589880600000|2020-05-19 09:30:00|2012.8|2006.8|2013.8|2007.8|2015.9|2009.9|2012.8|2006.8|22
1589880900000|2020-05-19 09:35:00|2014.1|2008.1|2013.1|2007.1|2015|2009|2013.1|2007.1|10
1589881200000|2020-05-19 09:40:00|2013.5|2007.5|2015.8|2009.8|2016.5|2010.5|2013.5|2007.5|19
1589881500000|2020-05-19 09:45:00|2015.5|2009.5|2014.8|2008.8|2015.5|2009.5|2014.3|2008.3|16
1589881800000|2020-05-19 09:50:00|2015|2009|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|14
1589882100000|2020-05-19 09:55:00|2015.5|2009.5|2015|2009|2015.8|2009.8|2015|2009|17
1589882400000|2020-05-19 10:00:00|2015.3|2009.3|2012.1|2006.1|2015.5|2009.5|2010.5|2004.5|29
1589882700000|2020-05-19 10:05:00|2012|2006|2011.8|2005.8|2013|2007|2011|2005|16
1589883000000|2020-05-19 10:10:00|2011.9|2005.9|2012.8|2006.8|2012.8|2006.8|2011.9|2005.9|10
1589883300000|2020-05-19 10:15:00|2013|2007|2014.3|2008.3|2014.3|2008.3|2013|2007|6
1589883600000|2020-05-19 10:20:00|2014.5|2008.5|2015.5|2009.5|2015.5|2009.5|2014|2008|12
1589883900000|2020-05-19 10:25:00|2015.3|2009.3|2015.3|2009.3|2016.5|2010.5|2015|2009|10
1589884200000|2020-05-19 10:30:00|2015.5|2009.5|2015.5|2009.5|2016.5|2010.5|2015.5|2009.5|15
1589884500000|2020-05-19 10:35:00|2015.8|2009.8|2012.3|2006.3|2015.8|2009.8|2012.3|2006.3|15
1589884800000|2020-05-19 10:40:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|13
1589885100000|2020-05-19 10:45:00|2013.3|2007.3|2011.5|2005.5|2013.8|2007.8|2011.4|2005.4|10
1589885400000|2020-05-19 10:50:00|2010.8|2004.8|2011|2005|2011|2005|2007.3|2001.3|34
1589885700000|2020-05-19 10:55:00|2011.3|2005.3|2016.5|2010.5|2016.8|2010.8|2011.3|2005.3|17
1589886000000|2020-05-19 11:00:00|2016.3|2010.3|2016.5|2010.5|2016.8|2010.8|2015.8|2009.8|16
1589886300000|2020-05-19 11:05:00|2016.8|2010.8|2019|2013|2019|2013|2016.8|2010.8|22
1589886600000|2020-05-19 11:10:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2019.3|2013.3|11
1589886900000|2020-05-19 11:15:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2016.8|2010.8|14
1589887200000|2020-05-19 11:20:00|2018.5|2012.5|2018|2012|2018.8|2012.8|2017.3|2011.3|22
1589887500000|2020-05-19 11:25:00|2017.8|2011.8|2018|2012|2018|2012|2017.3|2011.3|5
1589887800000|2020-05-19 11:30:00|2017.8|2011.8|2019.5|2013.5|2020.8|2014.8|2016.3|2010.3|30
1589888100000|2020-05-19 11:35:00|2019.3|2013.3|2020.8|2014.8|2020.8|2014.8|2018.8|2012.8|14
1589888400000|2020-05-19 11:40:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2019.4|2013.4|24
1589888700000|2020-05-19 11:45:00|2020.3|2014.3|2018.5|2012.5|2020.3|2014.3|2017|2011|40
1589889000000|2020-05-19 11:50:00|2018.8|2012.8|2018.8|2012.8|2020.3|2014.3|2018|2012|50
1589889300000|2020-05-19 11:55:00|2019|2013|2021.6|2015.6|2022|2016|2019|2013|25
1589889600000|2020-05-19 12:00:00|2022|2016|2024.8|2018.8|2025.3|2019.3|2021.8|2015.8|33
1589889900000|2020-05-19 12:05:00|2025|2019|2025.8|2019.8|2025.8|2019.8|2023.5|2017.5|31
1589890200000|2020-05-19 12:10:00|2025.5|2019.5|2024.5|2018.5|2025.8|2019.8|2024|2018|32
1589890500000|2020-05-19 12:15:00|2025.3|2019.3|2023.9|2017.9|2025.5|2019.5|2023.9|2017.9|14
1589890800000|2020-05-19 12:20:00|2024|2018|2021.3|2015.3|2025|2019|2019.8|2013.8|41
1589891100000|2020-05-19 12:25:00|2021.5|2015.5|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|13
1589891400000|2020-05-19 12:30:00|2022.5|2016.5|2025.3|2019.3|2025.3|2019.3|2022|2016|37
1589891700000|2020-05-19 12:35:00|2025.6|2019.6|2022.1|2016.1|2025.6|2019.6|2022.1|2016.1|19
1589892000000|2020-05-19 12:40:00|2022.4|2016.4|2024.1|2018.1|2024.1|2018.1|2021.8|2015.8|31
1589892300000|2020-05-19 12:45:00|2023.8|2017.8|2024.3|2018.3|2025.5|2019.5|2022.5|2016.5|37
1589892600000|2020-05-19 12:50:00|2024.5|2018.5|2023.5|2017.5|2025.4|2019.4|2023.3|2017.3|30
1589892900000|2020-05-19 12:55:00|2023.3|2017.3|2023.8|2017.8|2024.9|2018.9|2023.1|2017.1|44
1589893200000|2020-05-19 13:00:00|2023.5|2017.5|2020.5|2014.5|2024.5|2018.5|2020.4|2014.4|116
1589893500000|2020-05-19 13:05:00|2021.1|2015.1|2026.5|2020.5|2026.5|2020.5|2020.4|2014.4|66
1589893800000|2020-05-19 13:10:00|2026.3|2020.3|2024.8|2018.8|2027.3|2021.3|2024.1|2018.1|55
1589894100000|2020-05-19 13:15:00|2024.4|2018.4|2028|2022|2029|2023|2023.5|2017.5|67
1589894400000|2020-05-19 13:20:00|2028.3|2022.3|2032.3|2026.3|2032.3|2026.3|2028.3|2022.3|79
1589894700000|2020-05-19 13:25:00|2032.8|2026.8|2031|2025|2032.8|2026.8|2028.8|2022.8|55
1589895000000|2020-05-19 13:30:00|2030.8|2024.8|2029|2023|2031|2025|2028.3|2022.3|63
1589895300000|2020-05-19 13:35:00|2028.9|2022.9|2026.5|2020.5|2031|2025|2026.5|2020.5|46
1589895600000|2020-05-19 13:40:00|2026.3|2020.3|2026.5|2020.5|2028.3|2022.3|2025.8|2019.8|31
1589895900000|2020-05-19 13:45:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2023.5|2017.5|25
1589896200000|2020-05-19 13:50:00|2025.5|2019.5|2025.8|2019.8|2028.5|2022.5|2025.3|2019.3|58
1589896500000|2020-05-19 13:55:00|2025.5|2019.5|2029|2023|2029|2023|2025.5|2019.5|28
1589896800000|2020-05-19 14:00:00|2029.8|2023.8|2027.5|2021.5|2029.8|2023.8|2027.3|2021.3|25
1589897100000|2020-05-19 14:05:00|2027.8|2021.8|2030.5|2024.5|2031.3|2025.3|2027.5|2021.5|40
1589897400000|2020-05-19 14:10:00|2030.3|2024.3|2032.3|2026.3|2033.3|2027.3|2030|2024|32
1589897700000|2020-05-19 14:15:00|2032.5|2026.5|2027.4|2021.4|2033|2027|2027.4|2021.4|62
1589898000000|2020-05-19 14:20:00|2028.5|2022.5|2031.8|2025.8|2031.9|2025.9|2028.5|2022.5|25
1589898300000|2020-05-19 14:25:00|2031.5|2025.5|2030|2024|2031.8|2025.8|2029.5|2023.5|18
1589898600000|2020-05-19 14:30:00|2030.3|2024.3|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|32
1589898900000|2020-05-19 14:35:00|2030.8|2024.8|2028|2022|2031.5|2025.5|2026.4|2020.4|68
1589899200000|2020-05-19 14:40:00|2028.3|2022.3|2027|2021|2029.3|2023.3|2025|2019|37
1589899500000|2020-05-19 14:45:00|2026.9|2020.9|2026.3|2020.3|2027.8|2021.8|2021|2015|95
1589899800000|2020-05-19 14:50:00|2026|2020|2026.8|2020.8|2027.4|2021.4|2025.8|2019.8|86
1589900100000|2020-05-19 14:55:00|2026.5|2020.5|2039|2033|2039.8|2033.8|2026.5|2020.5|151
1589900400000|2020-05-19 15:00:00|2038.8|2032.8|2036.3|2030.3|2039|2033|2035.3|2029.3|55
1589900700000|2020-05-19 15:05:00|2036|2030|2034.4|2028.4|2036|2030|2033.6|2027.6|46
1589901000000|2020-05-19 15:10:00|2034.1|2028.1|2035.8|2029.8|2036|2030|2034.1|2028.1|15
1589901300000|2020-05-19 15:15:00|2036|2030|2037.5|2031.5|2038.4|2032.4|2035.9|2029.9|24
1589901600000|2020-05-19 15:20:00|2037.8|2031.8|2036.8|2030.8|2038|2032|2035.1|2029.1|35
1589901900000|2020-05-19 15:25:00|2036.5|2030.5|2035.8|2029.8|2036.6|2030.6|2035|2029|21
1589902200000|2020-05-19 15:30:00|2036|2030|2035|2029|2036|2030|2034.4|2028.4|21
1589902500000|2020-05-19 15:35:00|2035.1|2029.1|2034.9|2028.9|2035.5|2029.5|2034.4|2028.4|9
1589902800000|2020-05-19 15:40:00|2035|2029|2035.3|2029.3|2035.8|2029.8|2035|2029|7
1589903100000|2020-05-19 15:45:00|2035.5|2029.5|2034.4|2028.4|2035.5|2029.5|2034.4|2028.4|6
1589903400000|2020-05-19 15:50:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2033.5|2027.5|13
1589903700000|2020-05-19 15:55:00|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|2
1589904000000|2020-05-19 16:00:00|2035|2029|2031.9|2025.9|2035|2029|2031.6|2025.6|13
1589904300000|2020-05-19 16:05:00|2031.6|2025.6|2031.9|2025.9|2032.5|2026.5|2031|2025|20
1589904600000|2020-05-19 16:10:00|2032|2026|2031.3|2025.3|2032.1|2026.1|2031|2025|13
1589904900000|2020-05-19 16:15:00|2031|2025|2029.3|2023.3|2031|2025|2029.3|2023.3|10
1589905200000|2020-05-19 16:20:00|2029.5|2023.5|2030.3|2024.3|2030.5|2024.5|2029.3|2023.3|14
1589905500000|2020-05-19 16:25:00|2029.8|2023.8|2029.3|2023.3|2030|2024|2029.3|2023.3|13
1589905800000|2020-05-19 16:30:00|2029.5|2023.5|2029.3|2023.3|2030|2024|2029.3|2023.3|6
1589906100000|2020-05-19 16:35:00|2029.5|2023.5|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|5
1589906400000|2020-05-19 16:40:00|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|2
1589906700000|2020-05-19 16:45:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|3
1589907000000|2020-05-19 16:50:00|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|1
1589907300000|2020-05-19 16:55:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.1|2024.1|5
1589932800000|2020-05-20 00:00:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|2
1589933400000|2020-05-20 00:10:00|2028.4|2022.4|2029.1|2023.1|2029.1|2023.1|2028.4|2022.4|4
1589933700000|2020-05-20 00:15:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589934000000|2020-05-20 00:20:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2026.6|2020.6|5
1589934300000|2020-05-20 00:25:00|2026|2020|2026.4|2020.4|2026.4|2020.4|2026|2020|2
1589935200000|2020-05-20 00:40:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2025.6|2019.6|3
1589935500000|2020-05-20 00:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1589936100000|2020-05-20 00:55:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.6|2018.6|14
1589936400000|2020-05-20 01:00:00|2025.5|2019.5|2025.9|2019.9|2027.4|2021.4|2025.1|2019.1|46
1589936700000|2020-05-20 01:05:00|2026.1|2020.1|2028.8|2022.8|2029.1|2023.1|2025.8|2019.8|29
1589937000000|2020-05-20 01:10:00|2029|2023|2027.3|2021.3|2029.9|2023.9|2026.6|2020.6|34
1589937300000|2020-05-20 01:15:00|2027.4|2021.4|2027.9|2021.9|2028.6|2022.6|2026.8|2020.8|28
1589937600000|2020-05-20 01:20:00|2027.6|2021.6|2025.9|2019.9|2027.6|2021.6|2025.9|2019.9|19
1589937900000|2020-05-20 01:25:00|2025.6|2019.6|2024.6|2018.6|2025.8|2019.8|2024.6|2018.6|10
1589938200000|2020-05-20 01:30:00|2024.8|2018.8|2024.1|2018.1|2025|2019|2022.1|2016.1|33
1589938500000|2020-05-20 01:35:00|2024|2018|2026.4|2020.4|2026.4|2020.4|2024|2018|24
1589938800000|2020-05-20 01:40:00|2026.5|2020.5|2025.8|2019.8|2026.8|2020.8|2025.8|2019.8|13
1589939100000|2020-05-20 01:45:00|2025.5|2019.5|2028.8|2022.8|2028.9|2022.9|2025.5|2019.5|40
1589939400000|2020-05-20 01:50:00|2028.6|2022.6|2028.6|2022.6|2029.5|2023.5|2027.9|2021.9|27
1589939700000|2020-05-20 01:55:00|2028.9|2022.9|2027.8|2021.8|2028.9|2022.9|2027.8|2021.8|16
1589940000000|2020-05-20 02:00:00|2027.5|2021.5|2026.8|2020.8|2027.6|2021.6|2026.3|2020.3|13
1589940300000|2020-05-20 02:05:00|2027|2021|2026.4|2020.4|2027|2021|2025.5|2019.5|12
1589940900000|2020-05-20 02:15:00|2025.6|2019.6|2024.5|2018.5|2025.6|2019.6|2024.3|2018.3|7
1589941200000|2020-05-20 02:20:00|2024.6|2018.6|2024.5|2018.5|2024.6|2018.6|2024.5|2018.5|2
1589941800000|2020-05-20 02:30:00|2024.3|2018.3|2023.5|2017.5|2024.5|2018.5|2023.5|2017.5|6
1589942100000|2020-05-20 02:35:00|2023.4|2017.4|2025.1|2019.1|2025.1|2019.1|2022.9|2016.9|21
1589942400000|2020-05-20 02:40:00|2024.6|2018.6|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|15
1589942700000|2020-05-20 02:45:00|2025.5|2019.5|2024.9|2018.9|2025.5|2019.5|2024.9|2018.9|7
1589943000000|2020-05-20 02:50:00|2025|2019|2023.6|2017.6|2025.4|2019.4|2021.6|2015.6|42
1589943300000|2020-05-20 02:55:00|2023.3|2017.3|2022|2016|2023.4|2017.4|2022|2016|20
1589943600000|2020-05-20 03:00:00|2021.8|2015.8|2021.5|2015.5|2022.5|2016.5|2020.4|2014.4|61
1589943900000|2020-05-20 03:05:00|2021.9|2015.9|2023.3|2017.3|2023.3|2017.3|2020.4|2014.4|51
1589944200000|2020-05-20 03:10:00|2023.6|2017.6|2023.8|2017.8|2023.9|2017.9|2023.3|2017.3|13
1589944500000|2020-05-20 03:15:00|2023.9|2017.9|2024.9|2018.9|2025.1|2019.1|2023|2017|12
1589944800000|2020-05-20 03:20:00|2024.8|2018.8|2024.5|2018.5|2025.4|2019.4|2024.3|2018.3|9
1589945100000|2020-05-20 03:25:00|2024.6|2018.6|2024.3|2018.3|2025.1|2019.1|2023.8|2017.8|24
1589945400000|2020-05-20 03:30:00|2024|2018|2025.8|2019.8|2025.8|2019.8|2023.4|2017.4|19
1589945700000|2020-05-20 03:35:00|2025.9|2019.9|2026.6|2020.6|2027.4|2021.4|2025.9|2019.9|10
1589946000000|2020-05-20 03:40:00|2025.8|2019.8|2025.8|2019.8|2026.1|2020.1|2025.8|2019.8|4
1589946300000|2020-05-20 03:45:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1589946600000|2020-05-20 03:50:00|2025.8|2019.8|2026.9|2020.9|2026.9|2020.9|2025.8|2019.8|3
1589947500000|2020-05-20 04:05:00|2026.8|2020.8|2024.6|2018.6|2026.8|2020.8|2023.1|2017.1|12
1589947800000|2020-05-20 04:10:00|2024.4|2018.4|2025.5|2019.5|2025.5|2019.5|2024.4|2018.4|3
1589948100000|2020-05-20 04:15:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1589948400000|2020-05-20 04:20:00|2023.5|2017.5|2024|2018|2024|2018|2023.5|2017.5|3
1589948700000|2020-05-20 04:25:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|4
1589949000000|2020-05-20 04:30:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|4
1589949900000|2020-05-20 04:45:00|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|1
1589950500000|2020-05-20 04:55:00|2024.1|2018.1|2022|2016|2024.1|2018.1|2021.4|2015.4|11
1589950800000|2020-05-20 05:00:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|11
1589951100000|2020-05-20 05:05:00|2022.5|2016.5|2022.6|2016.6|2022.6|2016.6|2022.5|2016.5|2
1589951400000|2020-05-20 05:10:00|2023.4|2017.4|2022.1|2016.1|2023.6|2017.6|2022.1|2016.1|8
1589951700000|2020-05-20 05:15:00|2022.4|2016.4|2022.3|2016.3|2023.3|2017.3|2022.3|2016.3|8
1589952000000|2020-05-20 05:20:00|2022|2016|2026|2020|2026.3|2020.3|2022|2016|16
1589952300000|2020-05-20 05:25:00|2025.6|2019.6|2026.4|2020.4|2027.4|2021.4|2025.4|2019.4|19
1589952600000|2020-05-20 05:30:00|2026.1|2020.1|2026.8|2020.8|2027.8|2021.8|2024.8|2018.8|54
1589952900000|2020-05-20 05:35:00|2026.4|2020.4|2026.8|2020.8|2026.8|2020.8|2025.6|2019.6|24
1589953200000|2020-05-20 05:40:00|2027.1|2021.1|2026.1|2020.1|2029.6|2023.6|2026.1|2020.1|49
1589953500000|2020-05-20 05:45:00|2026.4|2020.4|2027.6|2021.6|2028.5|2022.5|2026|2020|31
1589953800000|2020-05-20 05:50:00|2027.3|2021.3|2024.8|2018.8|2027.8|2021.8|2024.8|2018.8|15
1589954100000|2020-05-20 05:55:00|2024.5|2018.5|2025.1|2019.1|2025.9|2019.9|2023.3|2017.3|24
1589954400000|2020-05-20 06:00:00|2025.3|2019.3|2025.8|2019.8|2026.8|2020.8|2024.8|2018.8|31
1589954700000|2020-05-20 06:05:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2024.3|2018.3|17
1589955000000|2020-05-20 06:10:00|2025.8|2019.8|2023.8|2017.8|2025.8|2019.8|2023.8|2017.8|15
1589955300000|2020-05-20 06:15:00|2024|2018|2023.4|2017.4|2024.4|2018.4|2023.1|2017.1|9
1589955600000|2020-05-20 06:20:00|2023.3|2017.3|2023.1|2017.1|2023.4|2017.4|2023|2017|6
1589955900000|2020-05-20 06:25:00|2023.4|2017.4|2025.5|2019.5|2025.5|2019.5|2022.8|2016.8|14
1589956200000|2020-05-20 06:30:00|2025.4|2019.4|2024.4|2018.4|2026|2020|2023.8|2017.8|22
1589956500000|2020-05-20 06:35:00|2024.3|2018.3|2022|2016|2024.4|2018.4|2021.6|2015.6|20
1589956800000|2020-05-20 06:40:00|2022.4|2016.4|2019.4|2013.4|2022.9|2016.9|2016.3|2010.3|34
1589957100000|2020-05-20 06:45:00|2019.1|2013.1|2021.6|2015.6|2021.8|2015.8|2019.1|2013.1|24
1589957400000|2020-05-20 06:50:00|2021.8|2015.8|2021.5|2015.5|2023.1|2017.1|2021.4|2015.4|18
1589957700000|2020-05-20 06:55:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2019.3|2013.3|33
1589958000000|2020-05-20 07:00:00|2019.8|2013.8|2025.5|2019.5|2025.5|2019.5|2019.8|2013.8|48
1589958300000|2020-05-20 07:05:00|2025.9|2019.9|2020.4|2014.4|2028|2022|2020.3|2014.3|45
1589958600000|2020-05-20 07:10:00|2020.1|2014.1|2019.4|2013.4|2020.1|2014.1|2016.9|2010.9|47
1589958900000|2020-05-20 07:15:00|2019.1|2013.1|2019.4|2013.4|2019.5|2013.5|2017|2011|29
1589959200000|2020-05-20 07:20:00|2019.3|2013.3|2009.3|2003.3|2019.3|2013.3|2009|2003|72
1589959500000|2020-05-20 07:25:00|2009.5|2003.5|2016.1|2010.1|2017.3|2011.3|2009|2003|52
1589959800000|2020-05-20 07:30:00|2016.5|2010.5|2015.8|2009.8|2018.4|2012.4|2015|2009|45
1589960100000|2020-05-20 07:35:00|2015.9|2009.9|2018.4|2012.4|2018.4|2012.4|2013.5|2007.5|52
1589960400000|2020-05-20 07:40:00|2018.1|2012.1|2015.5|2009.5|2021.3|2015.3|2014|2008|38
1589960700000|2020-05-20 07:45:00|2015.8|2009.8|2015.5|2009.5|2015.9|2009.9|2014|2008|32
1589961000000|2020-05-20 07:50:00|2015|2009|2014.3|2008.3|2016|2010|2014.3|2008.3|28
1589961300000|2020-05-20 07:55:00|2014.5|2008.5|2012.1|2006.1|2014.5|2008.5|2008.6|2002.6|42
1589961600000|2020-05-20 08:00:00|2012.5|2006.5|2009.5|2003.5|2014.5|2008.5|2008.1|2002.1|71
1589961900000|2020-05-20 08:05:00|2009.8|2003.8|2015.3|2009.3|2015.5|2009.5|2009.8|2003.8|48
1589962200000|2020-05-20 08:10:00|2015.5|2009.5|2013.3|2007.3|2016.5|2010.5|2013.3|2007.3|30
1589962500000|2020-05-20 08:15:00|2012.8|2006.8|2012|2006|2013.5|2007.5|2010.8|2004.8|34
1589962800000|2020-05-20 08:20:00|2012.3|2006.3|2013.8|2007.8|2014.3|2008.3|2011.9|2005.9|19
1589963100000|2020-05-20 08:25:00|2014|2008|2015.8|2009.8|2016.5|2010.5|2014|2008|19
1589963400000|2020-05-20 08:30:00|2015.5|2009.5|2012.3|2006.3|2015.5|2009.5|2011.8|2005.8|23
1589963700000|2020-05-20 08:35:00|2012|2006|2015|2009|2015.5|2009.5|2011.4|2005.4|32
1589964000000|2020-05-20 08:40:00|2015.5|2009.5|2011.5|2005.5|2015.5|2009.5|2011.5|2005.5|29
1589964300000|2020-05-20 08:45:00|2011.8|2005.8|2014.3|2008.3|2014.8|2008.8|2011.8|2005.8|22
1589964600000|2020-05-20 08:50:00|2014|2008|2014.5|2008.5|2015.3|2009.3|2013.8|2007.8|16
1589964900000|2020-05-20 08:55:00|2014.8|2008.8|2015.8|2009.8|2016.8|2010.8|2014.6|2008.6|16
1589965200000|2020-05-20 09:00:00|2015.5|2009.5|2016.5|2010.5|2018|2012|2015.3|2009.3|20
1589965500000|2020-05-20 09:05:00|2016.8|2010.8|2019|2013|2019.8|2013.8|2016.5|2010.5|30
1589965800000|2020-05-20 09:10:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2017.3|2011.3|20
1589966100000|2020-05-20 09:15:00|2018.3|2012.3|2016.3|2010.3|2018.5|2012.5|2015.8|2009.8|20
1589966400000|2020-05-20 09:20:00|2015.9|2009.9|2018|2012|2018.3|2012.3|2015.9|2009.9|20
1589966700000|2020-05-20 09:25:00|2017.9|2011.9|2017|2011|2018.3|2012.3|2016.8|2010.8|15
1589967000000|2020-05-20 09:30:00|2017.1|2011.1|2016.3|2010.3|2017.8|2011.8|2015.8|2009.8|22
1589967300000|2020-05-20 09:35:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2016.3|2010.3|4
1589967600000|2020-05-20 09:40:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2015.6|2009.6|10
1589967900000|2020-05-20 09:45:00|2016.8|2010.8|2016.9|2010.9|2017.3|2011.3|2016|2010|15
1589968200000|2020-05-20 09:50:00|2017|2011|2016.3|2010.3|2017|2011|2016|2010|9
1589968500000|2020-05-20 09:55:00|2016|2010|2016.3|2010.3|2016.8|2010.8|2016|2010|10
1589968800000|2020-05-20 10:00:00|2016.5|2010.5|2016|2010|2016.5|2010.5|2015.5|2009.5|11
1589969100000|2020-05-20 10:05:00|2016.3|2010.3|2015.3|2009.3|2016.5|2010.5|2015.3|2009.3|7
1589969400000|2020-05-20 10:10:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|6
1589969700000|2020-05-20 10:15:00|2015|2009|2016.3|2010.3|2016.3|2010.3|2015|2009|12
1589970000000|2020-05-20 10:20:00|2016.5|2010.5|2015.9|2009.9|2016.8|2010.8|2015.5|2009.5|17
1589970300000|2020-05-20 10:25:00|2016|2010|2016.8|2010.8|2016.8|2010.8|2016|2010|3
1589970600000|2020-05-20 10:30:00|2016.6|2010.6|2020.5|2014.5|2020.5|2014.5|2016|2010|19
1589970900000|2020-05-20 10:35:00|2020.8|2014.8|2019|2013|2021|2015|2019|2013|17
1589971200000|2020-05-20 10:40:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2018.8|2012.8|7
1589971500000|2020-05-20 10:45:00|2019.5|2013.5|2019|2013|2020|2014|2019|2013|11
1589971800000|2020-05-20 10:50:00|2019.3|2013.3|2022.5|2016.5|2023.3|2017.3|2019.3|2013.3|22
1589972100000|2020-05-20 10:55:00|2022.4|2016.4|2022.3|2016.3|2022.4|2016.4|2021.5|2015.5|6
1589972400000|2020-05-20 11:00:00|2022.8|2016.8|2021.5|2015.5|2022.8|2016.8|2021.3|2015.3|13
1589972700000|2020-05-20 11:05:00|2021.3|2015.3|2023.3|2017.3|2023.3|2017.3|2020.3|2014.3|11
1589973000000|2020-05-20 11:10:00|2023.5|2017.5|2023.3|2017.3|2024|2018|2023|2017|10
1589973300000|2020-05-20 11:15:00|2023.8|2017.8|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|8
1589973600000|2020-05-20 11:20:00|2023|2017|2022.4|2016.4|2023.5|2017.5|2022.3|2016.3|7
1589973900000|2020-05-20 11:25:00|2022.3|2016.3|2022.4|2016.4|2022.6|2016.6|2022.3|2016.3|9
1589974200000|2020-05-20 11:30:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2018.5|2012.5|31
1589974500000|2020-05-20 11:35:00|2020.8|2014.8|2020.9|2014.9|2021.8|2015.8|2020.8|2014.8|28
1589974800000|2020-05-20 11:40:00|2020.6|2014.6|2020.8|2014.8|2020.9|2014.9|2018.8|2012.8|24
1589975100000|2020-05-20 11:45:00|2021.3|2015.3|2021.5|2015.5|2022|2016|2020.3|2014.3|22
1589975400000|2020-05-20 11:50:00|2021.3|2015.3|2019|2013|2021.3|2015.3|2017.8|2011.8|94
1589975700000|2020-05-20 11:55:00|2019.3|2013.3|2021|2015|2021.5|2015.5|2017.3|2011.3|43
1589976000000|2020-05-20 12:00:00|2021.5|2015.5|2019.3|2013.3|2021.5|2015.5|2018.5|2012.5|44
1589976300000|2020-05-20 12:05:00|2019|2013|2020.8|2014.8|2020.8|2014.8|2019|2013|29
1589976600000|2020-05-20 12:10:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|6
1589976900000|2020-05-20 12:15:00|2020.9|2014.9|2022.8|2016.8|2023.1|2017.1|2020.9|2014.9|21
1589977200000|2020-05-20 12:20:00|2022.9|2016.9|2022.6|2016.6|2023.8|2017.8|2021.3|2015.3|35
1589977500000|2020-05-20 12:25:00|2022.3|2016.3|2023.6|2017.6|2023.6|2017.6|2021.8|2015.8|31
1589977800000|2020-05-20 12:30:00|2023.9|2017.9|2023|2017|2024.1|2018.1|2022.8|2016.8|25
1589978100000|2020-05-20 12:35:00|2022.8|2016.8|2025.4|2019.4|2025.4|2019.4|2021.9|2015.9|27
1589978400000|2020-05-20 12:40:00|2025.5|2019.5|2027.6|2021.6|2027.9|2021.9|2024.3|2018.3|25
1589978700000|2020-05-20 12:45:00|2027.5|2021.5|2027.6|2021.6|2028.5|2022.5|2025.6|2019.6|56
1589979000000|2020-05-20 12:50:00|2027.5|2021.5|2027.9|2021.9|2028.9|2022.9|2025.8|2019.8|49
1589979300000|2020-05-20 12:55:00|2028.3|2022.3|2029.4|2023.4|2030|2024|2028.3|2022.3|25
1589979600000|2020-05-20 13:00:00|2029.1|2023.1|2019|2013|2029.1|2023.1|2016.6|2010.6|153
1589979900000|2020-05-20 13:05:00|2019.3|2013.3|2014.1|2008.1|2021.1|2015.1|2014.1|2008.1|168
1589980200000|2020-05-20 13:10:00|2014.4|2008.4|2013.3|2007.3|2014.4|2008.4|2010.3|2004.3|159
1589980500000|2020-05-20 13:15:00|2013.5|2007.5|2013.5|2007.5|2015.1|2009.1|2012.5|2006.5|89
1589980800000|2020-05-20 13:20:00|2013.3|2007.3|2013|2007|2013.8|2007.8|2011.9|2005.9|39
1589981100000|2020-05-20 13:25:00|2013.4|2007.4|2016.6|2010.6|2016.8|2010.8|2013|2007|31
1589981400000|2020-05-20 13:30:00|2016.9|2010.9|2013.4|2007.4|2018.4|2012.4|2011.8|2005.8|65
1589981700000|2020-05-20 13:35:00|2013.6|2007.6|2013.1|2007.1|2013.9|2007.9|2009.5|2003.5|72
1589982000000|2020-05-20 13:40:00|2012.9|2006.9|2011.4|2005.4|2013.3|2007.3|2011|2005|58
1589982300000|2020-05-20 13:45:00|2011.6|2005.6|2013.5|2007.5|2013.5|2007.5|2011|2005|55
1589982600000|2020-05-20 13:50:00|2012.9|2006.9|2015.9|2009.9|2015.9|2009.9|2012.9|2006.9|46
1589982900000|2020-05-20 13:55:00|2015.4|2009.4|2015|2009|2015.9|2009.9|2014.5|2008.5|30
1589983200000|2020-05-20 14:00:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|27
1589983500000|2020-05-20 14:05:00|2016|2010|2017.5|2011.5|2018.3|2012.3|2015|2009|47
1589983800000|2020-05-20 14:10:00|2017.8|2011.8|2019.5|2013.5|2019.5|2013.5|2017.3|2011.3|39
1589984100000|2020-05-20 14:15:00|2019.6|2013.6|2020|2014|2022.5|2016.5|2018.8|2012.8|49
1589984400000|2020-05-20 14:20:00|2019.8|2013.8|2018.9|2012.9|2020.5|2014.5|2017.8|2011.8|35
1589984700000|2020-05-20 14:25:00|2018.8|2012.8|2017.9|2011.9|2019.5|2013.5|2016|2010|74
1589985000000|2020-05-20 14:30:00|2018.5|2012.5|2019|2013|2019.8|2013.8|2017.3|2011.3|108
1589985300000|2020-05-20 14:35:00|2018.8|2012.8|2024.1|2018.1|2024.1|2018.1|2018|2012|65
1589985600000|2020-05-20 14:40:00|2025.3|2019.3|2030.1|2024.1|2030.8|2024.8|2024.8|2018.8|115
1589985900000|2020-05-20 14:45:00|2029.1|2023.1|2031.8|2025.8|2032.9|2026.9|2028.5|2022.5|141
1589986200000|2020-05-20 14:50:00|2032.4|2026.4|2036.5|2030.5|2036.8|2030.8|2030.8|2024.8|231
1589986500000|2020-05-20 14:55:00|2036.3|2030.3|2040.5|2034.5|2041.8|2035.8|2036.3|2030.3|188
1589986800000|2020-05-20 15:00:00|2040.3|2034.3|2041.3|2035.3|2045.5|2039.5|2038.5|2032.5|113
1589987100000|2020-05-20 15:05:00|2041.8|2035.8|2041|2035|2044.6|2038.6|2040|2034|54
1589987400000|2020-05-20 15:10:00|2041.3|2035.3|2043|2037|2043|2037|2040|2034|31
1589987700000|2020-05-20 15:15:00|2043.1|2037.1|2044.3|2038.3|2044.3|2038.3|2042.3|2036.3|21
1589988000000|2020-05-20 15:20:00|2044.5|2038.5|2049.5|2043.5|2050.8|2044.8|2044.5|2038.5|79
1589988300000|2020-05-20 15:25:00|2049.8|2043.8|2053.3|2047.3|2056.8|2050.8|2049.8|2043.8|120
1589988600000|2020-05-20 15:30:00|2053|2047|2053.8|2047.8|2055.5|2049.5|2051.3|2045.3|81
1589988900000|2020-05-20 15:35:00|2053.5|2047.5|2046.3|2040.3|2053.5|2047.5|2046.1|2040.1|50
1589989200000|2020-05-20 15:40:00|2046|2040|2047|2041|2047|2041|2044|2038|40
1589989500000|2020-05-20 15:45:00|2047.3|2041.3|2046.3|2040.3|2048.3|2042.3|2045.8|2039.8|16
1589989800000|2020-05-20 15:50:00|2046.5|2040.5|2045.3|2039.3|2046.5|2040.5|2044.9|2038.9|20
1589990100000|2020-05-20 15:55:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|7
1589990400000|2020-05-20 16:00:00|2044.8|2038.8|2041.5|2035.5|2045|2039|2041.1|2035.1|25
1589990700000|2020-05-20 16:05:00|2041.3|2035.3|2041.8|2035.8|2042.4|2036.4|2040|2034|43
1589991000000|2020-05-20 16:10:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|15
1589991300000|2020-05-20 16:15:00|2041.8|2035.8|2042.8|2036.8|2043.4|2037.4|2041.5|2035.5|19
1589991600000|2020-05-20 16:20:00|2042.6|2036.6|2041|2035|2042.6|2036.6|2040.3|2034.3|20
1589991900000|2020-05-20 16:25:00|2041.5|2035.5|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|15
1589992200000|2020-05-20 16:30:00|2042.4|2036.4|2043.1|2037.1|2044.6|2038.6|2042|2036|63
1589992500000|2020-05-20 16:35:00|2042.8|2036.8|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|15
1589992800000|2020-05-20 16:40:00|2041.9|2035.9|2042.5|2036.5|2042.9|2036.9|2041.9|2035.9|17
1589993100000|2020-05-20 16:45:00|2042.8|2036.8|2043.9|2037.9|2044.4|2038.4|2042.8|2036.8|18
1589993400000|2020-05-20 16:50:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2043|2037|15
1589993700000|2020-05-20 16:55:00|2044.4|2038.4|2045.4|2039.4|2046.4|2040.4|2044.4|2038.4|11
1590019200000|2020-05-21 00:00:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1590019800000|2020-05-21 00:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1590020700000|2020-05-21 00:25:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|6
1590021000000|2020-05-21 00:30:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2046.8|2040.8|5
1590021900000|2020-05-21 00:45:00|2047.5|2041.5|2048.1|2042.1|2048.1|2042.1|2047.5|2041.5|4
1590022200000|2020-05-21 00:50:00|2048.6|2042.6|2049.3|2043.3|2049.8|2043.8|2048.6|2042.6|4
1590022500000|2020-05-21 00:55:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2048.8|2042.8|8
1590022800000|2020-05-21 01:00:00|2050.8|2044.8|2045.6|2039.6|2051.4|2045.4|2042.6|2036.6|102
1590023100000|2020-05-21 01:05:00|2045.4|2039.4|2044.9|2038.9|2046.6|2040.6|2042.4|2036.4|82
1590023400000|2020-05-21 01:10:00|2044.6|2038.6|2039.9|2033.9|2044.6|2038.6|2039.5|2033.5|90
1590023700000|2020-05-21 01:15:00|2039.5|2033.5|2044.3|2038.3|2044.3|2038.3|2039.4|2033.4|52
1590024000000|2020-05-21 01:20:00|2044.4|2038.4|2044.3|2038.3|2045.1|2039.1|2043.1|2037.1|50
1590024300000|2020-05-21 01:25:00|2044.6|2038.6|2045.9|2039.9|2046.6|2040.6|2043.5|2037.5|36
1590024600000|2020-05-21 01:30:00|2046.1|2040.1|2042.1|2036.1|2046.3|2040.3|2040.9|2034.9|83
1590024900000|2020-05-21 01:35:00|2042.4|2036.4|2042.9|2036.9|2043.4|2037.4|2041|2035|42
1590025200000|2020-05-21 01:40:00|2043.1|2037.1|2041.6|2035.6|2043.9|2037.9|2041.6|2035.6|33
1590025500000|2020-05-21 01:45:00|2041.9|2035.9|2038.9|2032.9|2042.6|2036.6|2038.6|2032.6|33
1590025800000|2020-05-21 01:50:00|2039.1|2033.1|2038.9|2032.9|2040.3|2034.3|2036.9|2030.9|68
1590026100000|2020-05-21 01:55:00|2038.6|2032.6|2036.9|2030.9|2038.6|2032.6|2036.9|2030.9|17
1590026400000|2020-05-21 02:00:00|2037.1|2031.1|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|16
1590026700000|2020-05-21 02:05:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.1|2030.1|17
1590027000000|2020-05-21 02:10:00|2037.6|2031.6|2037.9|2031.9|2039.6|2033.6|2037.1|2031.1|26
1590027300000|2020-05-21 02:15:00|2037.6|2031.6|2037.4|2031.4|2037.9|2031.9|2037.3|2031.3|8
1590027600000|2020-05-21 02:20:00|2037.3|2031.3|2038.6|2032.6|2038.6|2032.6|2037.3|2031.3|12
1590027900000|2020-05-21 02:25:00|2039|2033|2038.9|2032.9|2039.6|2033.6|2038.4|2032.4|16
1590028200000|2020-05-21 02:30:00|2038.4|2032.4|2041.4|2035.4|2041.4|2035.4|2038.4|2032.4|18
1590028500000|2020-05-21 02:35:00|2041.6|2035.6|2040.6|2034.6|2042|2036|2040.6|2034.6|9
1590028800000|2020-05-21 02:40:00|2041|2035|2042.8|2036.8|2042.8|2036.8|2040.6|2034.6|14
1590029100000|2020-05-21 02:45:00|2044.1|2038.1|2042.6|2036.6|2044.1|2038.1|2041.9|2035.9|10
1590029400000|2020-05-21 02:50:00|2042.5|2036.5|2043.1|2037.1|2043.1|2037.1|2041.9|2035.9|10
1590029700000|2020-05-21 02:55:00|2043.5|2037.5|2042.8|2036.8|2043.9|2037.9|2042.8|2036.8|21
1590030000000|2020-05-21 03:00:00|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042|2036|9
1590030300000|2020-05-21 03:05:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2041.9|2035.9|15
1590030600000|2020-05-21 03:10:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042|2036|6
1590030900000|2020-05-21 03:15:00|2042.3|2036.3|2042.4|2036.4|2042.4|2036.4|2041.9|2035.9|6
1590031200000|2020-05-21 03:20:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|6
1590031500000|2020-05-21 03:25:00|2041.6|2035.6|2041|2035|2041.6|2035.6|2040.6|2034.6|15
1590031800000|2020-05-21 03:30:00|2040.5|2034.5|2040.1|2034.1|2040.5|2034.5|2039.5|2033.5|7
1590032100000|2020-05-21 03:35:00|2040.4|2034.4|2040.6|2034.6|2040.8|2034.8|2040.3|2034.3|10
1590033000000|2020-05-21 03:50:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|2
1590033600000|2020-05-21 04:00:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1590034200000|2020-05-21 04:10:00|2041|2035|2041.4|2035.4|2041.4|2035.4|2041|2035|3
1590034500000|2020-05-21 04:15:00|2041.3|2035.3|2040.8|2034.8|2041.3|2035.3|2040.8|2034.8|3
1590034800000|2020-05-21 04:20:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.6|2035.6|4
1590035100000|2020-05-21 04:25:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2041.4|2035.4|5
1590035400000|2020-05-21 04:30:00|2041.9|2035.9|2042|2036|2042|2036|2041.9|2035.9|2
1590036000000|2020-05-21 04:40:00|2041.8|2035.8|2042.1|2036.1|2042.1|2036.1|2041.8|2035.8|2
1590036300000|2020-05-21 04:45:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|2
1590036900000|2020-05-21 04:55:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1590037200000|2020-05-21 05:00:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1590037500000|2020-05-21 05:05:00|2041.3|2035.3|2042.3|2036.3|2043.1|2037.1|2041|2035|11
1590037800000|2020-05-21 05:10:00|2042|2036|2042.5|2036.5|2043.1|2037.1|2041.8|2035.8|13
1590038100000|2020-05-21 05:15:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|9
1590038400000|2020-05-21 05:20:00|2041.4|2035.4|2042.1|2036.1|2042.1|2036.1|2041.1|2035.1|11
1590038700000|2020-05-21 05:25:00|2041.4|2035.4|2040.3|2034.3|2041.5|2035.5|2040.3|2034.3|9
1590039000000|2020-05-21 05:30:00|2040.6|2034.6|2041.1|2035.1|2041.1|2035.1|2040.3|2034.3|25
1590039300000|2020-05-21 05:35:00|2041|2035|2037.5|2031.5|2041|2035|2036.9|2030.9|36
1590039600000|2020-05-21 05:40:00|2037.3|2031.3|2037|2031|2037.3|2031.3|2035.4|2029.4|33
1590039900000|2020-05-21 05:45:00|2037.3|2031.3|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|18
1590040200000|2020-05-21 05:50:00|2036.4|2030.4|2034.6|2028.6|2036.4|2030.4|2034.4|2028.4|64
1590040500000|2020-05-21 05:55:00|2034.9|2028.9|2035.6|2029.6|2037|2031|2034.9|2028.9|31
1590040800000|2020-05-21 06:00:00|2035.8|2029.8|2034.1|2028.1|2035.8|2029.8|2033.9|2027.9|31
1590041100000|2020-05-21 06:05:00|2034.4|2028.4|2031.6|2025.6|2035|2029|2031.4|2025.4|91
1590041400000|2020-05-21 06:10:00|2031.4|2025.4|2031.9|2025.9|2031.9|2025.9|2030.4|2024.4|39
1590041700000|2020-05-21 06:15:00|2031.6|2025.6|2029.4|2023.4|2031.6|2025.6|2029.4|2023.4|35
1590042000000|2020-05-21 06:20:00|2029.1|2023.1|2025.4|2019.4|2029.4|2023.4|2024.4|2018.4|92
1590042300000|2020-05-21 06:25:00|2025.1|2019.1|2021.9|2015.9|2025.1|2019.1|2021.9|2015.9|52
1590042600000|2020-05-21 06:30:00|2022.1|2016.1|2022.4|2016.4|2022.9|2016.9|2021.1|2015.1|61
1590042900000|2020-05-21 06:35:00|2022.1|2016.1|2016.4|2010.4|2022.1|2016.1|2014.4|2008.4|208
1590043200000|2020-05-21 06:40:00|2016.1|2010.1|2013.8|2007.8|2018.1|2012.1|2011.4|2005.4|91
1590043500000|2020-05-21 06:45:00|2013.4|2007.4|2019.5|2013.5|2019.9|2013.9|2013.1|2007.1|72
1590043800000|2020-05-21 06:50:00|2019.1|2013.1|2021.4|2015.4|2021.4|2015.4|2018.4|2012.4|39
1590044100000|2020-05-21 06:55:00|2021.3|2015.3|2021.8|2015.8|2022.8|2016.8|2021|2015|44
1590044400000|2020-05-21 07:00:00|2022|2016|2023|2017|2023|2017|2019.3|2013.3|41
1590044700000|2020-05-21 07:05:00|2022.8|2016.8|2016.5|2010.5|2022.8|2016.8|2016.5|2010.5|40
1590045000000|2020-05-21 07:10:00|2016.8|2010.8|2017.5|2011.5|2018.8|2012.8|2016.8|2010.8|18
1590045300000|2020-05-21 07:15:00|2018.1|2012.1|2017.5|2011.5|2018.1|2012.1|2016.8|2010.8|14
1590045600000|2020-05-21 07:20:00|2017.8|2011.8|2014.5|2008.5|2018|2012|2014.3|2008.3|28
1590045900000|2020-05-21 07:25:00|2014.8|2008.8|2017.3|2011.3|2017.8|2011.8|2014.8|2008.8|25
1590046200000|2020-05-21 07:30:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016|2010|23
1590046500000|2020-05-21 07:35:00|2016.8|2010.8|2016.1|2010.1|2017.3|2011.3|2015.9|2009.9|22
1590046800000|2020-05-21 07:40:00|2015.8|2009.8|2011.6|2005.6|2015.8|2009.8|2011.6|2005.6|23
1590047100000|2020-05-21 07:45:00|2011.8|2005.8|2009.8|2003.8|2011.9|2005.9|2009.4|2003.4|29
1590047400000|2020-05-21 07:50:00|2009.5|2003.5|2010.8|2004.8|2011|2005|2009.5|2003.5|10
1590047700000|2020-05-21 07:55:00|2010.6|2004.6|2011|2005|2011.8|2005.8|2009.3|2003.3|23
1590048000000|2020-05-21 08:00:00|2011.3|2005.3|2016.5|2010.5|2018.8|2012.8|2011.3|2005.3|57
1590048300000|2020-05-21 08:05:00|2016.3|2010.3|2015|2009|2016.8|2010.8|2014.4|2008.4|20
1590048600000|2020-05-21 08:10:00|2015.3|2009.3|2015.8|2009.8|2016.3|2010.3|2015|2009|16
1590048900000|2020-05-21 08:15:00|2015.5|2009.5|2014.4|2008.4|2016.3|2010.3|2014|2008|17
1590049200000|2020-05-21 08:20:00|2014.5|2008.5|2014.8|2008.8|2015.5|2009.5|2013.6|2007.6|14
1590049500000|2020-05-21 08:25:00|2015|2009|2015.8|2009.8|2016.8|2010.8|2015|2009|20
1590049800000|2020-05-21 08:30:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011|2005|44
1590050100000|2020-05-21 08:35:00|2012.8|2006.8|2014.5|2008.5|2015.5|2009.5|2012.5|2006.5|27
1590050400000|2020-05-21 08:40:00|2014.8|2008.8|2012.5|2006.5|2015.6|2009.6|2011.8|2005.8|44
1590050700000|2020-05-21 08:45:00|2012.8|2006.8|2011.3|2005.3|2012.8|2006.8|2010.8|2004.8|28
1590051000000|2020-05-21 08:50:00|2011.5|2005.5|2012.3|2006.3|2013.3|2007.3|2011.3|2005.3|19
1590051300000|2020-05-21 08:55:00|2012.5|2006.5|2009.8|2003.8|2012.5|2006.5|2009.3|2003.3|15
1590051600000|2020-05-21 09:00:00|2010.3|2004.3|2009.8|2003.8|2011|2005|2009.5|2003.5|16
1590051900000|2020-05-21 09:05:00|2009.5|2003.5|2008.5|2002.5|2009.8|2003.8|2008.3|2002.3|16
1590052200000|2020-05-21 09:10:00|2008.3|2002.3|2009.3|2003.3|2011.6|2005.6|2008.3|2002.3|35
1590052500000|2020-05-21 09:15:00|2009.8|2003.8|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|12
1590052800000|2020-05-21 09:20:00|2009.5|2003.5|2009.5|2003.5|2010|2004|2009|2003|19
1590053100000|2020-05-21 09:25:00|2009.3|2003.3|2010.8|2004.8|2012.5|2006.5|2009.3|2003.3|30
1590053400000|2020-05-21 09:30:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|14
1590053700000|2020-05-21 09:35:00|2010.5|2004.5|2009.3|2003.3|2010.5|2004.5|2009.3|2003.3|15
1590054000000|2020-05-21 09:40:00|2009.5|2003.5|2009.8|2003.8|2009.8|2003.8|2009.3|2003.3|4
1590054300000|2020-05-21 09:45:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|4
1590054600000|2020-05-21 09:50:00|2008.8|2002.8|2005.8|1999.8|2008.8|2002.8|2000.8|1994.8|41
1590054900000|2020-05-21 09:55:00|2006|2000|2005.3|1999.3|2008|2002|2004.5|1998.5|39
1590055200000|2020-05-21 10:00:00|2004.9|1998.9|2001.3|1995.3|2005.5|1999.5|2000.3|1994.3|63
1590055500000|2020-05-21 10:05:00|2001|1995|1998.3|1992.3|2001.3|1995.3|1997|1991|43
1590055800000|2020-05-21 10:10:00|1998.5|1992.5|2000|1994|2000.3|1994.3|1997.5|1991.5|23
1590056100000|2020-05-21 10:15:00|2000.3|1994.3|2002.5|1996.5|2003.3|1997.3|1999.9|1993.9|23
1590056400000|2020-05-21 10:20:00|2002.3|1996.3|1999.3|1993.3|2002.3|1996.3|1999.3|1993.3|22
1590056700000|2020-05-21 10:25:00|1998.8|1992.8|1997|1991|1999.5|1993.5|1997|1991|17
1590057000000|2020-05-21 10:30:00|1997.3|1991.3|2000.3|1994.3|2000.5|1994.5|1996.5|1990.5|35
1590057300000|2020-05-21 10:35:00|2000|1994|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|37
1590057600000|2020-05-21 10:40:00|2001|1995|2002.3|1996.3|2003.8|1997.8|2000.5|1994.5|23
1590057900000|2020-05-21 10:45:00|2002.5|1996.5|2003.5|1997.5|2004.5|1998.5|2002.3|1996.3|30
1590058200000|2020-05-21 10:50:00|2003.8|1997.8|2001.5|1995.5|2004|1998|2000.8|1994.8|17
1590058500000|2020-05-21 10:55:00|2001.3|1995.3|2000|1994|2001.5|1995.5|2000|1994|11
1590058800000|2020-05-21 11:00:00|2000.3|1994.3|1999.3|1993.3|2000.3|1994.3|1999.3|1993.3|13
1590059100000|2020-05-21 11:05:00|1999|1993|1999|1993|1999.3|1993.3|1998.3|1992.3|17
1590059400000|2020-05-21 11:10:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.3|1991.3|21
1590059700000|2020-05-21 11:15:00|1997.5|1991.5|1996.9|1990.9|1997.5|1991.5|1995|1989|24
1590060000000|2020-05-21 11:20:00|1996.8|1990.8|2000|1994|2002|1996|1996.8|1990.8|45
1590060300000|2020-05-21 11:25:00|2000.5|1994.5|2001.8|1995.8|2002|1996|2000|1994|19
1590060600000|2020-05-21 11:30:00|2002|1996|1999|1993|2002.3|1996.3|1998.8|1992.8|33
1590060900000|2020-05-21 11:35:00|1999.5|1993.5|2002.3|1996.3|2002.3|1996.3|1999.5|1993.5|24
1590061200000|2020-05-21 11:40:00|2002.4|1996.4|2000.8|1994.8|2002.4|1996.4|1999.5|1993.5|14
1590061500000|2020-05-21 11:45:00|2001|1995|1999.8|1993.8|2001.3|1995.3|1999.8|1993.8|19
1590061800000|2020-05-21 11:50:00|1999.5|1993.5|1995.5|1989.5|1999.8|1993.8|1995.3|1989.3|52
1590062100000|2020-05-21 11:55:00|1995.8|1989.8|1998.5|1992.5|1999.4|1993.4|1995|1989|53
1590062400000|2020-05-21 12:00:00|1998.8|1992.8|2000.5|1994.5|2000.8|1994.8|1998.8|1992.8|23
1590062700000|2020-05-21 12:05:00|2000.3|1994.3|2001|1995|2002|1996|2000.3|1994.3|16
1590063000000|2020-05-21 12:10:00|2000.8|1994.8|2001.3|1995.3|2002|1996|2000.3|1994.3|37
1590063300000|2020-05-21 12:15:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2001.1|1995.1|25
1590063600000|2020-05-21 12:20:00|2001|1995|2001.4|1995.4|2003|1997|2000.8|1994.8|39
1590063900000|2020-05-21 12:25:00|2001.1|1995.1|2001|1995|2003|1997|2000.5|1994.5|40
1590064200000|2020-05-21 12:30:00|2001.3|1995.3|2003|1997|2003.3|1997.3|2000.8|1994.8|31
1590064500000|2020-05-21 12:35:00|2003.3|1997.3|2004.3|1998.3|2005.3|1999.3|2002.5|1996.5|31
1590064800000|2020-05-21 12:40:00|2004.5|1998.5|2003|1997|2004.8|1998.8|2001.3|1995.3|33
1590065100000|2020-05-21 12:45:00|2003.3|1997.3|2001.3|1995.3|2004.8|1998.8|2001.3|1995.3|27
1590065400000|2020-05-21 12:50:00|2001.6|1995.6|2001.5|1995.5|2006.9|2000.9|2001.5|1995.5|53
1590065700000|2020-05-21 12:55:00|2001.8|1995.8|2003.5|1997.5|2004|1998|2001.5|1995.5|32
1590066000000|2020-05-21 13:00:00|2003.8|1997.8|1998.5|1992.5|2005|1999|1998.5|1992.5|118
1590066300000|2020-05-21 13:05:00|1998.3|1992.3|1992|1986|1998.3|1992.3|1991.6|1985.6|108
1590066600000|2020-05-21 13:10:00|1991.8|1985.8|1999.3|1993.3|2000|1994|1991.8|1985.8|168
1590066900000|2020-05-21 13:15:00|1999.5|1993.5|2000.9|1994.9|2001.5|1995.5|1998.4|1992.4|85
1590067200000|2020-05-21 13:20:00|2000.8|1994.8|2002.5|1996.5|2003.5|1997.5|2000.4|1994.4|50
1590067500000|2020-05-21 13:25:00|2002.3|1996.3|2006.8|2000.8|2007|2001|2000.8|1994.8|149
1590067800000|2020-05-21 13:30:00|2006.5|2000.5|2004.1|1998.1|2006.5|2000.5|2001|1995|195
1590068100000|2020-05-21 13:35:00|2004.4|1998.4|2004.9|1998.9|2005.1|1999.1|2002.6|1996.6|102
1590068400000|2020-05-21 13:40:00|2004.8|1998.8|2006|2000|2006.5|2000.5|2004.8|1998.8|40
1590068700000|2020-05-21 13:45:00|2006.3|2000.3|2005.5|1999.5|2008.4|2002.4|2005.3|1999.3|53
1590069000000|2020-05-21 13:50:00|2005.8|1999.8|2005.5|1999.5|2007|2001|2005.3|1999.3|40
1590069300000|2020-05-21 13:55:00|2005.8|1999.8|2001.5|1995.5|2006|2000|2000.8|1994.8|59
1590069600000|2020-05-21 14:00:00|2001.8|1995.8|2000.1|1994.1|2004.1|1998.1|1999.9|1993.9|77
1590069900000|2020-05-21 14:05:00|1999.6|1993.6|1999.4|1993.4|2001.3|1995.3|1997.5|1991.5|71
1590070200000|2020-05-21 14:10:00|1999.1|1993.1|2001.1|1995.1|2001.1|1995.1|1998|1992|42
1590070500000|2020-05-21 14:15:00|2001|1995|1998.6|1992.6|2001.3|1995.3|1998.4|1992.4|35
1590070800000|2020-05-21 14:20:00|1998.9|1992.9|1990.3|1984.3|1998.9|1992.9|1989.8|1983.8|90
1590071100000|2020-05-21 14:25:00|1990.5|1984.5|1977.8|1971.8|1991.3|1985.3|1977.5|1971.5|131
1590071400000|2020-05-21 14:30:00|1978|1972|1980.6|1974.6|1980.8|1974.8|1976.3|1970.3|150
1590071700000|2020-05-21 14:35:00|1980.5|1974.5|1978.4|1972.4|1980.8|1974.8|1975|1969|77
1590072000000|2020-05-21 14:40:00|1978.1|1972.1|1983|1977|1983.5|1977.5|1978.1|1972.1|68
1590072300000|2020-05-21 14:45:00|1982.8|1976.8|1980.5|1974.5|1982.8|1976.8|1979.8|1973.8|69
1590072600000|2020-05-21 14:50:00|1980.8|1974.8|1978|1972|1981|1975|1971.1|1965.1|149
1590072900000|2020-05-21 14:55:00|1978.3|1972.3|1985.3|1979.3|1991.3|1985.3|1978.3|1972.3|207
1590073200000|2020-05-21 15:00:00|1985.5|1979.5|1983.3|1977.3|1986|1980|1982.3|1976.3|103
1590073500000|2020-05-21 15:05:00|1983|1977|1980|1974|1983|1977|1979.3|1973.3|51
1590073800000|2020-05-21 15:10:00|1979.9|1973.9|1982.6|1976.6|1982.6|1976.6|1979.9|1973.9|41
1590074100000|2020-05-21 15:15:00|1982.1|1976.1|1980.5|1974.5|1983.3|1977.3|1978.9|1972.9|53
1590074400000|2020-05-21 15:20:00|1980.3|1974.3|1978.8|1972.8|1981|1975|1976.8|1970.8|62
1590074700000|2020-05-21 15:25:00|1978.4|1972.4|1983.5|1977.5|1983.5|1977.5|1977.6|1971.6|37
1590075000000|2020-05-21 15:30:00|1983.3|1977.3|1981.5|1975.5|1983.3|1977.3|1980.1|1974.1|24
1590075300000|2020-05-21 15:35:00|1981.4|1975.4|1981|1975|1982.4|1976.4|1981|1975|14
1590075600000|2020-05-21 15:40:00|1981.1|1975.1|1981.6|1975.6|1981.8|1975.8|1980.3|1974.3|14
1590075900000|2020-05-21 15:45:00|1981.5|1975.5|1980.3|1974.3|1981.8|1975.8|1980.3|1974.3|12
1590076200000|2020-05-21 15:50:00|1980.4|1974.4|1977.1|1971.1|1980.5|1974.5|1976.3|1970.3|20
1590076500000|2020-05-21 15:55:00|1977.8|1971.8|1977.5|1971.5|1979|1973|1977.5|1971.5|31
1590076800000|2020-05-21 16:00:00|1977.1|1971.1|1973|1967|1977.3|1971.3|1971.6|1965.6|37
1590077100000|2020-05-21 16:05:00|1973.3|1967.3|1974|1968|1977.5|1971.5|1973.3|1967.3|42
1590077400000|2020-05-21 16:10:00|1974.5|1968.5|1975.3|1969.3|1975.3|1969.3|1974|1968|9
1590077700000|2020-05-21 16:15:00|1975.4|1969.4|1975|1969|1977|1971|1975|1969|14
1590078000000|2020-05-21 16:20:00|1975.3|1969.3|1975.4|1969.4|1975.8|1969.8|1975|1969|7
1590078300000|2020-05-21 16:25:00|1975.6|1969.6|1976.8|1970.8|1976.8|1970.8|1975.5|1969.5|16
1590078600000|2020-05-21 16:30:00|1977|1971|1975.8|1969.8|1977|1971|1975.8|1969.8|17
1590078900000|2020-05-21 16:35:00|1976|1970|1976.5|1970.5|1977|1971|1975.5|1969.5|43
1590079200000|2020-05-21 16:40:00|1976.8|1970.8|1978.4|1972.4|1979.1|1973.1|1976.5|1970.5|25
1590079500000|2020-05-21 16:45:00|1978.6|1972.6|1978.9|1972.9|1979.3|1973.3|1978.5|1972.5|12
1590079800000|2020-05-21 16:50:00|1978.8|1972.8|1977.3|1971.3|1978.8|1972.8|1977.1|1971.1|7
1590080100000|2020-05-21 16:55:00|1977.1|1971.1|1975.8|1969.8|1977.1|1971.1|1975.8|1969.8|10
1590105600000|2020-05-22 00:00:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1590105900000|2020-05-22 00:05:00|1972.6|1966.6|1968.9|1962.9|1972.6|1966.6|1968.8|1962.8|14
1590106200000|2020-05-22 00:10:00|1968.8|1962.8|1965.1|1959.1|1969.1|1963.1|1964.4|1958.4|35
1590106500000|2020-05-22 00:15:00|1965.4|1959.4|1967.4|1961.4|1968.1|1962.1|1965.4|1959.4|29
1590106800000|2020-05-22 00:20:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1965.5|1959.5|30
1590107100000|2020-05-22 00:25:00|1965.8|1959.8|1965.8|1959.8|1966.9|1960.9|1965.6|1959.6|24
1590107400000|2020-05-22 00:30:00|1966|1960|1965.9|1959.9|1967|1961|1965.4|1959.4|18
1590107700000|2020-05-22 00:35:00|1965.6|1959.6|1964.9|1958.9|1966|1960|1964.8|1958.8|9
1590108000000|2020-05-22 00:40:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.6|1958.6|3
1590108300000|2020-05-22 00:45:00|1964.9|1958.9|1968.6|1962.6|1969.4|1963.4|1964.9|1958.9|12
1590108600000|2020-05-22 00:50:00|1969.6|1963.6|1969.9|1963.9|1971.8|1965.8|1969.6|1963.6|8
1590108900000|2020-05-22 00:55:00|1970|1964|1970.3|1964.3|1970.4|1964.4|1970|1964|4
1590109200000|2020-05-22 01:00:00|1971.1|1965.1|1965.4|1959.4|1974.1|1968.1|1964.8|1958.8|144
1590109500000|2020-05-22 01:05:00|1965.1|1959.1|1962.4|1956.4|1967.4|1961.4|1960.4|1954.4|120
1590109800000|2020-05-22 01:10:00|1962.8|1956.8|1967.6|1961.6|1968.1|1962.1|1962.3|1956.3|68
1590110100000|2020-05-22 01:15:00|1967.4|1961.4|1966.8|1960.8|1967.9|1961.9|1965.5|1959.5|62
1590110400000|2020-05-22 01:20:00|1967|1961|1969.8|1963.8|1970.5|1964.5|1966.4|1960.4|34
1590110700000|2020-05-22 01:25:00|1969.5|1963.5|1969|1963|1970.8|1964.8|1968.1|1962.1|59
1590111000000|2020-05-22 01:30:00|1969.4|1963.4|1966.9|1960.9|1969.5|1963.5|1965.5|1959.5|110
1590111300000|2020-05-22 01:35:00|1966.6|1960.6|1964.6|1958.6|1967.9|1961.9|1964.5|1958.5|90
1590111600000|2020-05-22 01:40:00|1964.3|1958.3|1960.9|1954.9|1964.4|1958.4|1960.3|1954.3|113
1590111900000|2020-05-22 01:45:00|1960.5|1954.5|1962.5|1956.5|1963.3|1957.3|1959.4|1953.4|67
1590112200000|2020-05-22 01:50:00|1962.4|1956.4|1965|1959|1965.8|1959.8|1962.1|1956.1|75
1590112500000|2020-05-22 01:55:00|1964.9|1958.9|1964.5|1958.5|1965.8|1959.8|1963.6|1957.6|69
1590112800000|2020-05-22 02:00:00|1964.3|1958.3|1961.5|1955.5|1964.3|1958.3|1961.3|1955.3|58
1590113100000|2020-05-22 02:05:00|1961.3|1955.3|1951.8|1945.8|1961.3|1955.3|1950.9|1944.9|109
1590113400000|2020-05-22 02:10:00|1951.5|1945.5|1956.8|1950.8|1962.3|1956.3|1950.8|1944.8|175
1590113700000|2020-05-22 02:15:00|1956.5|1950.5|1955.9|1949.9|1956.5|1950.5|1955.9|1949.9|6
1590114000000|2020-05-22 02:20:00|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|4
1590114300000|2020-05-22 02:25:00|1956.6|1950.6|1957.5|1951.5|1957.6|1951.6|1956.6|1950.6|7
1590114600000|2020-05-22 02:30:00|1957.1|1951.1|1959.9|1953.9|1960.6|1954.6|1956.1|1950.1|95
1590114900000|2020-05-22 02:35:00|1960|1954|1960.8|1954.8|1962.4|1956.4|1960|1954|58
1590115200000|2020-05-22 02:40:00|1960.5|1954.5|1961.4|1955.4|1961.4|1955.4|1959.8|1953.8|33
1590115500000|2020-05-22 02:45:00|1961.1|1955.1|1962.9|1956.9|1963.4|1957.4|1959.9|1953.9|65
1590115800000|2020-05-22 02:50:00|1962.6|1956.6|1962.8|1956.8|1963.8|1957.8|1961.5|1955.5|35
1590116100000|2020-05-22 02:55:00|1962.6|1956.6|1965.1|1959.1|1966.1|1960.1|1961.1|1955.1|49
1590116400000|2020-05-22 03:00:00|1965|1959|1966|1960|1966.1|1960.1|1963.6|1957.6|55
1590116700000|2020-05-22 03:05:00|1966.3|1960.3|1969.5|1963.5|1970|1964|1966.3|1960.3|37
1590117000000|2020-05-22 03:10:00|1969.1|1963.1|1969.4|1963.4|1970.6|1964.6|1968.1|1962.1|23
1590117300000|2020-05-22 03:15:00|1969.1|1963.1|1966.6|1960.6|1969.3|1963.3|1966.6|1960.6|26
1590117600000|2020-05-22 03:20:00|1967|1961|1966.5|1960.5|1967.1|1961.1|1965.8|1959.8|14
1590117900000|2020-05-22 03:25:00|1967.3|1961.3|1967.5|1961.5|1968.1|1962.1|1966.3|1960.3|19
1590118200000|2020-05-22 03:30:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.4|1961.4|6
1590118500000|2020-05-22 03:35:00|1967.9|1961.9|1966.6|1960.6|1967.9|1961.9|1965.9|1959.9|22
1590119100000|2020-05-22 03:45:00|1965.8|1959.8|1965.6|1959.6|1965.8|1959.8|1965.6|1959.6|2
1590119400000|2020-05-22 03:50:00|1965.8|1959.8|1965.5|1959.5|1965.9|1959.9|1965.5|1959.5|3
1590120000000|2020-05-22 04:00:00|1965.8|1959.8|1967.1|1961.1|1967.4|1961.4|1965.8|1959.8|11
1590120300000|2020-05-22 04:05:00|1967.3|1961.3|1968.1|1962.1|1968.1|1962.1|1967.3|1961.3|3
1590120600000|2020-05-22 04:10:00|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1590120900000|2020-05-22 04:15:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|2
1590121500000|2020-05-22 04:25:00|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1
1590121800000|2020-05-22 04:30:00|1968.8|1962.8|1969.4|1963.4|1969.4|1963.4|1968.4|1962.4|13
1590122100000|2020-05-22 04:35:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|7
1590122400000|2020-05-22 04:40:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1590122700000|2020-05-22 04:45:00|1969.1|1963.1|1968.6|1962.6|1969.1|1963.1|1968.6|1962.6|3
1590123000000|2020-05-22 04:50:00|1968.9|1962.9|1969.4|1963.4|1969.4|1963.4|1968.9|1962.9|2
1590123300000|2020-05-22 04:55:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1590123600000|2020-05-22 05:00:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1590123900000|2020-05-22 05:05:00|1968.4|1962.4|1967.4|1961.4|1968.4|1962.4|1967.4|1961.4|6
1590124200000|2020-05-22 05:10:00|1966.9|1960.9|1968.3|1962.3|1968.3|1962.3|1966.4|1960.4|14
1590124500000|2020-05-22 05:15:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.8|1961.8|5
1590124800000|2020-05-22 05:20:00|1968.1|1962.1|1966.9|1960.9|1968.1|1962.1|1966.6|1960.6|9
1590125100000|2020-05-22 05:25:00|1966.6|1960.6|1966.6|1960.6|1967.8|1961.8|1966.4|1960.4|18
1590125400000|2020-05-22 05:30:00|1966.9|1960.9|1965|1959|1966.9|1960.9|1961.8|1955.8|42
1590125700000|2020-05-22 05:35:00|1965.1|1959.1|1967.9|1961.9|1968.6|1962.6|1964.9|1958.9|33
1590126000000|2020-05-22 05:40:00|1967.6|1961.6|1962.8|1956.8|1967.9|1961.9|1962.8|1956.8|37
1590126300000|2020-05-22 05:45:00|1963|1957|1962.6|1956.6|1963.6|1957.6|1962|1956|31
1590126600000|2020-05-22 05:50:00|1962.5|1956.5|1962.8|1956.8|1964.1|1958.1|1962.5|1956.5|24
1590126900000|2020-05-22 05:55:00|1961.8|1955.8|1961|1955|1962.5|1956.5|1960.6|1954.6|46
1590127200000|2020-05-22 06:00:00|1961.1|1955.1|1963.5|1957.5|1963.8|1957.8|1961.1|1955.1|36
1590127500000|2020-05-22 06:05:00|1963.8|1957.8|1962.5|1956.5|1963.8|1957.8|1962.5|1956.5|33
1590127800000|2020-05-22 06:10:00|1963.3|1957.3|1962.4|1956.4|1963.6|1957.6|1961.1|1955.1|37
1590128100000|2020-05-22 06:15:00|1962.3|1956.3|1968.6|1962.6|1969.9|1963.9|1962.3|1956.3|67
1590128400000|2020-05-22 06:20:00|1968.9|1962.9|1968.1|1962.1|1972.1|1966.1|1968.1|1962.1|58
1590128700000|2020-05-22 06:25:00|1967.9|1961.9|1966.4|1960.4|1967.9|1961.9|1965.8|1959.8|45
1590129000000|2020-05-22 06:30:00|1966.6|1960.6|1963.9|1957.9|1966.6|1960.6|1962.5|1956.5|53
1590129300000|2020-05-22 06:35:00|1963.6|1957.6|1963.3|1957.3|1963.8|1957.8|1960.9|1954.9|66
1590129600000|2020-05-22 06:40:00|1963.5|1957.5|1963.3|1957.3|1964.3|1958.3|1961.9|1955.9|35
1590129900000|2020-05-22 06:45:00|1962.9|1956.9|1961.4|1955.4|1964.5|1958.5|1959.5|1953.5|70
1590130200000|2020-05-22 06:50:00|1961.5|1955.5|1962|1956|1963|1957|1961.1|1955.1|29
1590130500000|2020-05-22 06:55:00|1961.8|1955.8|1959|1953|1962.5|1956.5|1958.3|1952.3|66
1590130800000|2020-05-22 07:00:00|1958.8|1952.8|1956.8|1950.8|1961|1955|1956.4|1950.4|40
1590131100000|2020-05-22 07:05:00|1956.9|1950.9|1959.8|1953.8|1961.4|1955.4|1956.6|1950.6|50
1590131400000|2020-05-22 07:10:00|1959.6|1953.6|1959.3|1953.3|1961.8|1955.8|1957|1951|73
1590131700000|2020-05-22 07:15:00|1960.3|1954.3|1967.3|1961.3|1967.5|1961.5|1959.3|1953.3|76
1590132000000|2020-05-22 07:20:00|1966.5|1960.5|1963.8|1957.8|1968.6|1962.6|1963.8|1957.8|66
1590132300000|2020-05-22 07:25:00|1963.5|1957.5|1963|1957|1963.8|1957.8|1961|1955|54
1590132600000|2020-05-22 07:30:00|1962.3|1956.3|1960.8|1954.8|1962.5|1956.5|1960.5|1954.5|34
1590132900000|2020-05-22 07:35:00|1961.3|1955.3|1967.8|1961.8|1967.8|1961.8|1961.3|1955.3|22
1590133200000|2020-05-22 07:40:00|1968.3|1962.3|1969.5|1963.5|1969.5|1963.5|1968|1962|17
1590133500000|2020-05-22 07:45:00|1969.3|1963.3|1963.3|1957.3|1969.3|1963.3|1962.4|1956.4|33
1590133800000|2020-05-22 07:50:00|1963.4|1957.4|1958.8|1952.8|1963.4|1957.4|1957.5|1951.5|28
1590134100000|2020-05-22 07:55:00|1959|1953|1954.5|1948.5|1959|1953|1953.8|1947.8|54
1590134400000|2020-05-22 08:00:00|1954.3|1948.3|1962|1956|1962|1956|1954|1948|65
1590134700000|2020-05-22 08:05:00|1961.8|1955.8|1960|1954|1961.8|1955.8|1959.8|1953.8|15
1590135000000|2020-05-22 08:10:00|1960.3|1954.3|1960.8|1954.8|1961.5|1955.5|1959|1953|21
1590135300000|2020-05-22 08:15:00|1961|1955|1964|1958|1966.5|1960.5|1961|1955|36
1590135600000|2020-05-22 08:20:00|1964.3|1958.3|1964.5|1958.5|1965.8|1959.8|1963.9|1957.9|17
1590135900000|2020-05-22 08:25:00|1964.3|1958.3|1963|1957|1964.5|1958.5|1960.6|1954.6|20
1590136200000|2020-05-22 08:30:00|1962.8|1956.8|1964.5|1958.5|1967|1961|1961|1955|36
1590136500000|2020-05-22 08:35:00|1964.8|1958.8|1961.8|1955.8|1965|1959|1961.8|1955.8|6
1590136800000|2020-05-22 08:40:00|1962.5|1956.5|1962|1956|1963.3|1957.3|1961.8|1955.8|16
1590137100000|2020-05-22 08:45:00|1961.5|1955.5|1956.8|1950.8|1961.5|1955.5|1956.3|1950.3|19
1590137400000|2020-05-22 08:50:00|1957|1951|1958.4|1952.4|1959.1|1953.1|1956.8|1950.8|14
1590137700000|2020-05-22 08:55:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|6
1590138000000|2020-05-22 09:00:00|1959|1953|1958.5|1952.5|1960|1954|1958|1952|19
1590138300000|2020-05-22 09:05:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1590138600000|2020-05-22 09:10:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.4|1952.4|8
1590138900000|2020-05-22 09:15:00|1959|1953|1959.8|1953.8|1959.8|1953.8|1959|1953|8
1590139200000|2020-05-22 09:20:00|1960.5|1954.5|1960.8|1954.8|1962|1956|1959.8|1953.8|14
1590139500000|2020-05-22 09:25:00|1961|1955|1959.8|1953.8|1961|1955|1959.3|1953.3|23
1590139800000|2020-05-22 09:30:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959|1953|9
1590140100000|2020-05-22 09:35:00|1960|1954|1957.4|1951.4|1960|1954|1957.4|1951.4|13
1590140400000|2020-05-22 09:40:00|1957|1951|1956|1950|1957|1951|1955.3|1949.3|16
1590140700000|2020-05-22 09:45:00|1956.3|1950.3|1955.5|1949.5|1956.3|1950.3|1955.5|1949.5|8
1590141000000|2020-05-22 09:50:00|1955.8|1949.8|1954.8|1948.8|1955.8|1949.8|1954.8|1948.8|6
1590141300000|2020-05-22 09:55:00|1954.5|1948.5|1954.8|1948.8|1956|1950|1954.3|1948.3|15
1590141600000|2020-05-22 10:00:00|1954.5|1948.5|1956.3|1950.3|1956.3|1950.3|1954.5|1948.5|12
1590141900000|2020-05-22 10:05:00|1956.5|1950.5|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|14
1590142200000|2020-05-22 10:10:00|1956.3|1950.3|1957|1951|1957|1951|1956.3|1950.3|10
1590142500000|2020-05-22 10:15:00|1957.1|1951.1|1957.8|1951.8|1958.6|1952.6|1956.8|1950.8|20
1590142800000|2020-05-22 10:20:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1956.9|1950.9|6
1590143100000|2020-05-22 10:25:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.4|1951.4|18
1590143400000|2020-05-22 10:30:00|1958.4|1952.4|1958.8|1952.8|1958.8|1952.8|1957.8|1951.8|15
1590143700000|2020-05-22 10:35:00|1958.5|1952.5|1958|1952|1958.5|1952.5|1957.9|1951.9|8
1590144000000|2020-05-22 10:40:00|1958.6|1952.6|1958.8|1952.8|1958.8|1952.8|1958.6|1952.6|2
1590144300000|2020-05-22 10:45:00|1958.5|1952.5|1955.3|1949.3|1958.5|1952.5|1955|1949|17
1590144600000|2020-05-22 10:50:00|1955|1949|1954|1948|1955.3|1949.3|1953.8|1947.8|18
1590144900000|2020-05-22 10:55:00|1954.3|1948.3|1958.5|1952.5|1958.5|1952.5|1954.3|1948.3|28
1590145200000|2020-05-22 11:00:00|1958.3|1952.3|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|20
1590145500000|2020-05-22 11:05:00|1958|1952|1958.5|1952.5|1958.8|1952.8|1958|1952|3
1590145800000|2020-05-22 11:10:00|1958.3|1952.3|1958.5|1952.5|1958.8|1952.8|1958.3|1952.3|10
1590146100000|2020-05-22 11:15:00|1957.8|1951.8|1958.5|1952.5|1959|1953|1957.8|1951.8|17
1590146400000|2020-05-22 11:20:00|1958.8|1952.8|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|10
1590146700000|2020-05-22 11:25:00|1958.5|1952.5|1956.5|1950.5|1958.5|1952.5|1956.3|1950.3|20
1590147000000|2020-05-22 11:30:00|1956.8|1950.8|1957.8|1951.8|1958.5|1952.5|1956.5|1950.5|14
1590147300000|2020-05-22 11:35:00|1958|1952|1959.5|1953.5|1959.5|1953.5|1957.8|1951.8|16
1590147600000|2020-05-22 11:40:00|1958.8|1952.8|1960.3|1954.3|1960.3|1954.3|1958.8|1952.8|6
1590148200000|2020-05-22 11:50:00|1960.5|1954.5|1960.8|1954.8|1960.8|1954.8|1959.1|1953.1|24
1590148500000|2020-05-22 11:55:00|1960.5|1954.5|1957.8|1951.8|1960.8|1954.8|1957.8|1951.8|20
1590148800000|2020-05-22 12:00:00|1958|1952|1958.5|1952.5|1959.3|1953.3|1957.8|1951.8|19
1590149100000|2020-05-22 12:05:00|1959|1953|1960.8|1954.8|1960.8|1954.8|1958.8|1952.8|9
1590149400000|2020-05-22 12:10:00|1960.5|1954.5|1959.6|1953.6|1960.5|1954.5|1959.1|1953.1|33
1590149700000|2020-05-22 12:15:00|1959.5|1953.5|1958|1952|1959.5|1953.5|1958|1952|18
1590150000000|2020-05-22 12:20:00|1958.3|1952.3|1959.5|1953.5|1960|1954|1957.8|1951.8|26
1590150300000|2020-05-22 12:25:00|1959.8|1953.8|1960.5|1954.5|1960.8|1954.8|1959.8|1953.8|14
1590150600000|2020-05-22 12:30:00|1960.8|1954.8|1962|1956|1962.3|1956.3|1960.8|1954.8|17
1590150900000|2020-05-22 12:35:00|1962.3|1956.3|1961.8|1955.8|1963|1957|1961.8|1955.8|18
1590151200000|2020-05-22 12:40:00|1962|1956|1962|1956|1962.5|1956.5|1962|1956|10
1590151500000|2020-05-22 12:45:00|1962.3|1956.3|1963|1957|1963|1957|1962.3|1956.3|13
1590151800000|2020-05-22 12:50:00|1962.9|1956.9|1961.3|1955.3|1962.9|1956.9|1961.3|1955.3|11
1590152100000|2020-05-22 12:55:00|1961.5|1955.5|1960.5|1954.5|1961.8|1955.8|1960.3|1954.3|11
1590152400000|2020-05-22 13:00:00|1960.3|1954.3|1963.8|1957.8|1964.8|1958.8|1959|1953|104
1590152700000|2020-05-22 13:05:00|1963.5|1957.5|1963.3|1957.3|1966.3|1960.3|1962.8|1956.8|51
1590153000000|2020-05-22 13:10:00|1963.8|1957.8|1960|1954|1965.4|1959.4|1960|1954|55
1590153300000|2020-05-22 13:15:00|1960.3|1954.3|1960.5|1954.5|1962.5|1956.5|1960.3|1954.3|35
1590153600000|2020-05-22 13:20:00|1960.8|1954.8|1966|1960|1966.5|1960.5|1959.8|1953.8|53
1590153900000|2020-05-22 13:25:00|1966.3|1960.3|1965.6|1959.6|1967|1961|1963.5|1957.5|41
1590154200000|2020-05-22 13:30:00|1965.9|1959.9|1964.1|1958.1|1966.6|1960.6|1961.8|1955.8|49
1590154500000|2020-05-22 13:35:00|1964.4|1958.4|1963.6|1957.6|1965.9|1959.9|1962.3|1956.3|80
1590154800000|2020-05-22 13:40:00|1963.5|1957.5|1964.6|1958.6|1965.6|1959.6|1963.1|1957.1|34
1590155100000|2020-05-22 13:45:00|1965.1|1959.1|1969.4|1963.4|1969.4|1963.4|1965.1|1959.1|43
1590155400000|2020-05-22 13:50:00|1969.6|1963.6|1970|1964|1970.8|1964.8|1969|1963|38
1590155700000|2020-05-22 13:55:00|1970.3|1964.3|1974|1968|1974.3|1968.3|1970.3|1964.3|30
1590156000000|2020-05-22 14:00:00|1973.8|1967.8|1978.5|1972.5|1979|1973|1972.8|1966.8|89
1590156300000|2020-05-22 14:05:00|1978.3|1972.3|1979|1973|1979.3|1973.3|1978|1972|27
1590156600000|2020-05-22 14:10:00|1978.8|1972.8|1978.3|1972.3|1979.5|1973.5|1975.5|1969.5|52
1590156900000|2020-05-22 14:15:00|1978|1972|1978.5|1972.5|1979.5|1973.5|1978|1972|45
1590157200000|2020-05-22 14:20:00|1978.8|1972.8|1978.4|1972.4|1979.3|1973.3|1977.6|1971.6|24
1590157500000|2020-05-22 14:25:00|1978.5|1972.5|1978.6|1972.6|1978.8|1972.8|1977.5|1971.5|32
1590157800000|2020-05-22 14:30:00|1978.8|1972.8|1980|1974|1981.4|1975.4|1978.8|1972.8|26
1590158100000|2020-05-22 14:35:00|1979.9|1973.9|1984.8|1978.8|1985|1979|1979.5|1973.5|83
1590158400000|2020-05-22 14:40:00|1985|1979|1982|1976|1985|1979|1980.8|1974.8|56
1590158700000|2020-05-22 14:45:00|1981.8|1975.8|1982.8|1976.8|1983.1|1977.1|1978.8|1972.8|39
1590159000000|2020-05-22 14:50:00|1982.5|1976.5|1985|1979|1985|1979|1982.5|1976.5|50
1590159300000|2020-05-22 14:55:00|1984.8|1978.8|1990|1984|1992.3|1986.3|1983.5|1977.5|133
1590159600000|2020-05-22 15:00:00|1989.8|1983.8|1989.8|1983.8|1992.6|1986.6|1988|1982|80
1590159900000|2020-05-22 15:05:00|1989|1983|1994|1988|1994|1988|1989|1983|61
1590160200000|2020-05-22 15:10:00|1993.8|1987.8|1994.5|1988.5|1995.8|1989.8|1992.4|1986.4|48
1590160500000|2020-05-22 15:15:00|1994.8|1988.8|1992.3|1986.3|1995.3|1989.3|1991.8|1985.8|52
1590160800000|2020-05-22 15:20:00|1992.5|1986.5|1998.3|1992.3|1998.3|1992.3|1991.5|1985.5|52
1590161100000|2020-05-22 15:25:00|1998.5|1992.5|1992.5|1986.5|1998.8|1992.8|1992|1986|65
1590161400000|2020-05-22 15:30:00|1992.3|1986.3|1991|1985|1992.8|1986.8|1990.3|1984.3|24
1590161700000|2020-05-22 15:35:00|1991.3|1985.3|1991.3|1985.3|1991.8|1985.8|1990.5|1984.5|22
1590162000000|2020-05-22 15:40:00|1991|1985|1989.3|1983.3|1991|1985|1986|1980|37
1590162300000|2020-05-22 15:45:00|1989|1983|1987.5|1981.5|1989|1983|1986.3|1980.3|32
1590162600000|2020-05-22 15:50:00|1987.8|1981.8|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|13
1590162900000|2020-05-22 15:55:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1987.5|1981.5|15
1590163200000|2020-05-22 16:00:00|1988.5|1982.5|1986.3|1980.3|1988.8|1982.8|1985.8|1979.8|11
1590163500000|2020-05-22 16:05:00|1985.8|1979.8|1985.8|1979.8|1987|1981|1984.8|1978.8|18
1590163800000|2020-05-22 16:10:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|2
1590164100000|2020-05-22 16:15:00|1986|1980|1987.8|1981.8|1987.8|1981.8|1986|1980|6
1590164400000|2020-05-22 16:20:00|1988|1982|1988|1982|1988|1982|1988|1982|1
1590164700000|2020-05-22 16:25:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1590165000000|2020-05-22 16:30:00|1988|1982|1987.3|1981.3|1988|1982|1987.3|1981.3|7
1590165300000|2020-05-22 16:35:00|1987.5|1981.5|1987.5|1981.5|1988|1982|1987|1981|24
1590165600000|2020-05-22 16:40:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1985.8|1979.8|26
1590165900000|2020-05-22 16:45:00|1987.5|1981.5|1985.8|1979.8|1988|1982|1985.5|1979.5|21
1590166200000|2020-05-22 16:50:00|1985.5|1979.5|1985|1979|1985.5|1979.5|1984|1978|29
1590166500000|2020-05-22 16:55:00|1984.8|1978.8|1985|1979|1985|1979|1984.4|1978.4|7
1590451200000|2020-05-26 00:00:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.6|1978.6|8
1590451500000|2020-05-26 00:05:00|1984.9|1978.9|1986.1|1980.1|1986.4|1980.4|1984.6|1978.6|8
1590451800000|2020-05-26 00:10:00|1986|1980|1986.6|1980.6|1986.6|1980.6|1984.9|1978.9|8
1590452100000|2020-05-26 00:15:00|1987.8|1981.8|1986.9|1980.9|1988.9|1982.9|1986.5|1980.5|23
1590452400000|2020-05-26 00:20:00|1986.5|1980.5|1986.5|1980.5|1986.9|1980.9|1986.5|1980.5|3
1590452700000|2020-05-26 00:25:00|1986.8|1980.8|1987.1|1981.1|1987.1|1981.1|1986.3|1980.3|8
1590453000000|2020-05-26 00:30:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.4|1981.4|3
1590453300000|2020-05-26 00:35:00|1988.9|1982.9|1989|1983|1989.6|1983.6|1988.5|1982.5|14
1590453600000|2020-05-26 00:40:00|1989.3|1983.3|1988.4|1982.4|1989.3|1983.3|1988.4|1982.4|2
1590453900000|2020-05-26 00:45:00|1987.4|1981.4|1987.3|1981.3|1988.3|1982.3|1987.1|1981.1|8
1590454200000|2020-05-26 00:50:00|1987.5|1981.5|1986.5|1980.5|1987.8|1981.8|1986.5|1980.5|7
1590454500000|2020-05-26 00:55:00|1986.4|1980.4|1987.3|1981.3|1988.3|1982.3|1985.5|1979.5|12
1590454800000|2020-05-26 01:00:00|1987.6|1981.6|1985.5|1979.5|1990.1|1984.1|1983.9|1977.9|163
1590455100000|2020-05-26 01:05:00|1986|1980|1986.4|1980.4|1986.8|1980.8|1984.1|1978.1|48
1590455400000|2020-05-26 01:10:00|1986.6|1980.6|1984.3|1978.3|1986.6|1980.6|1983.9|1977.9|24
1590455700000|2020-05-26 01:15:00|1984.5|1978.5|1982.9|1976.9|1986.3|1980.3|1981.8|1975.8|46
1590456000000|2020-05-26 01:20:00|1982.6|1976.6|1978.9|1972.9|1982.6|1976.6|1978.4|1972.4|29
1590456300000|2020-05-26 01:25:00|1978.8|1972.8|1971.4|1965.4|1979.4|1973.4|1970.9|1964.9|103
1590456600000|2020-05-26 01:30:00|1970.8|1964.8|1970.1|1964.1|1972.6|1966.6|1970.1|1964.1|43
1590456900000|2020-05-26 01:35:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1967.5|1961.5|47
1590457200000|2020-05-26 01:40:00|1970.6|1964.6|1972.6|1966.6|1973|1967|1970.6|1964.6|36
1590457500000|2020-05-26 01:45:00|1972.9|1966.9|1973.5|1967.5|1975.4|1969.4|1972|1966|33
1590457800000|2020-05-26 01:50:00|1973.6|1967.6|1972.5|1966.5|1974.1|1968.1|1971.4|1965.4|42
1590458100000|2020-05-26 01:55:00|1972.3|1966.3|1970.5|1964.5|1973.4|1967.4|1969.4|1963.4|64
1590458400000|2020-05-26 02:00:00|1971.1|1965.1|1970.4|1964.4|1972.1|1966.1|1969.4|1963.4|59
1590458700000|2020-05-26 02:05:00|1971.1|1965.1|1968.9|1962.9|1971.5|1965.5|1968.4|1962.4|38
1590459000000|2020-05-26 02:10:00|1968.6|1962.6|1967.1|1961.1|1968.9|1962.9|1965.9|1959.9|62
1590459300000|2020-05-26 02:15:00|1966.9|1960.9|1968.1|1962.1|1968.6|1962.6|1966.9|1960.9|15
1590459600000|2020-05-26 02:20:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1968.4|1962.4|5
1590459900000|2020-05-26 02:25:00|1968.6|1962.6|1970.4|1964.4|1970.4|1964.4|1968.6|1962.6|7
1590460200000|2020-05-26 02:30:00|1969.6|1963.6|1965.6|1959.6|1969.6|1963.6|1965.5|1959.5|110
1590460500000|2020-05-26 02:35:00|1965.3|1959.3|1966.5|1960.5|1966.8|1960.8|1964.5|1958.5|45
1590460800000|2020-05-26 02:40:00|1965.8|1959.8|1964.8|1958.8|1965.8|1959.8|1963.6|1957.6|28
1590461100000|2020-05-26 02:45:00|1964.4|1958.4|1963.5|1957.5|1964.8|1958.8|1963.1|1957.1|83
1590461400000|2020-05-26 02:50:00|1963.8|1957.8|1964.9|1958.9|1965.1|1959.1|1962|1956|100
1590461700000|2020-05-26 02:55:00|1965|1959|1965.4|1959.4|1965.4|1959.4|1964.3|1958.3|19
1590462000000|2020-05-26 03:00:00|1965.6|1959.6|1967.5|1961.5|1967.5|1961.5|1965.5|1959.5|35
1590462300000|2020-05-26 03:05:00|1967.8|1961.8|1969.9|1963.9|1969.9|1963.9|1967.8|1961.8|51
1590462600000|2020-05-26 03:10:00|1970|1964|1969.5|1963.5|1971|1965|1968.9|1962.9|33
1590462900000|2020-05-26 03:15:00|1969.3|1963.3|1971|1965|1971|1965|1968.9|1962.9|10
1590463200000|2020-05-26 03:20:00|1970.8|1964.8|1972|1966|1972|1966|1970.4|1964.4|33
1590463500000|2020-05-26 03:25:00|1972.1|1966.1|1972.4|1966.4|1973.8|1967.8|1971.9|1965.9|49
1590463800000|2020-05-26 03:30:00|1972.6|1966.6|1972.1|1966.1|1974.6|1968.6|1972.1|1966.1|12
1590464100000|2020-05-26 03:35:00|1972.3|1966.3|1972.1|1966.1|1972.3|1966.3|1972.1|1966.1|2
1590464400000|2020-05-26 03:40:00|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|4
1590464700000|2020-05-26 03:45:00|1972.1|1966.1|1973|1967|1973|1967|1972.1|1966.1|3
1590465000000|2020-05-26 03:50:00|1973.3|1967.3|1973.4|1967.4|1974.3|1968.3|1973.3|1967.3|10
1590465300000|2020-05-26 03:55:00|1973.9|1967.9|1972.9|1966.9|1973.9|1967.9|1972.8|1966.8|14
1590465600000|2020-05-26 04:00:00|1972.8|1966.8|1972.9|1966.9|1972.9|1966.9|1972.8|1966.8|2
1590465900000|2020-05-26 04:05:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973|1967|4
1590466500000|2020-05-26 04:15:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1590466800000|2020-05-26 04:20:00|1974.1|1968.1|1976.1|1970.1|1976.4|1970.4|1974.1|1968.1|7
1590467100000|2020-05-26 04:25:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1975.5|1969.5|4
1590467700000|2020-05-26 04:35:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1590468300000|2020-05-26 04:45:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1590468600000|2020-05-26 04:50:00|1975.4|1969.4|1974.6|1968.6|1975.6|1969.6|1974.6|1968.6|4
1590468900000|2020-05-26 04:55:00|1974.5|1968.5|1973.8|1967.8|1974.5|1968.5|1973.8|1967.8|6
1590469200000|2020-05-26 05:00:00|1973.5|1967.5|1972.6|1966.6|1973.5|1967.5|1972.5|1966.5|4
1590469500000|2020-05-26 05:05:00|1972.9|1966.9|1972.9|1966.9|1973.6|1967.6|1972.8|1966.8|7
1590469800000|2020-05-26 05:10:00|1972.8|1966.8|1972.6|1966.6|1973.3|1967.3|1972.5|1966.5|6
1590470100000|2020-05-26 05:15:00|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1590470400000|2020-05-26 05:20:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|4
1590470700000|2020-05-26 05:25:00|1972.5|1966.5|1972.4|1966.4|1972.8|1966.8|1972.3|1966.3|4
1590471000000|2020-05-26 05:30:00|1972|1966|1971.6|1965.6|1972|1966|1969.1|1963.1|69
1590471300000|2020-05-26 05:35:00|1971.8|1965.8|1973.8|1967.8|1973.8|1967.8|1971.4|1965.4|31
1590471600000|2020-05-26 05:40:00|1974|1968|1975.5|1969.5|1975.6|1969.6|1973.9|1967.9|38
1590471900000|2020-05-26 05:45:00|1975.8|1969.8|1974|1968|1976|1970|1973.3|1967.3|31
1590472200000|2020-05-26 05:50:00|1973.9|1967.9|1975.6|1969.6|1975.9|1969.9|1973.3|1967.3|24
1590472500000|2020-05-26 05:55:00|1975.4|1969.4|1972.8|1966.8|1975.4|1969.4|1972.8|1966.8|48
1590472800000|2020-05-26 06:00:00|1973|1967|1976.4|1970.4|1977.4|1971.4|1972.4|1966.4|67
1590473100000|2020-05-26 06:05:00|1976.1|1970.1|1974.4|1968.4|1976.1|1970.1|1974.4|1968.4|6
1590473400000|2020-05-26 06:10:00|1974.9|1968.9|1976.4|1970.4|1976.6|1970.6|1973.4|1967.4|21
1590473700000|2020-05-26 06:15:00|1976.6|1970.6|1976.6|1970.6|1977.1|1971.1|1976.1|1970.1|30
1590474000000|2020-05-26 06:20:00|1976.9|1970.9|1978.4|1972.4|1978.9|1972.9|1976.4|1970.4|56
1590474300000|2020-05-26 06:25:00|1978.6|1972.6|1978.4|1972.4|1978.9|1972.9|1977.4|1971.4|33
1590474600000|2020-05-26 06:30:00|1978.6|1972.6|1980.6|1974.6|1980.9|1974.9|1977.6|1971.6|85
1590474900000|2020-05-26 06:35:00|1980.4|1974.4|1977.4|1971.4|1980.6|1974.6|1977.4|1971.4|34
1590475200000|2020-05-26 06:40:00|1977.1|1971.1|1977.6|1971.6|1978.9|1972.9|1976.4|1970.4|38
1590475500000|2020-05-26 06:45:00|1977.4|1971.4|1975.4|1969.4|1978.9|1972.9|1975.4|1969.4|32
1590475800000|2020-05-26 06:50:00|1975.6|1969.6|1974.4|1968.4|1975.6|1969.6|1973.6|1967.6|46
1590476100000|2020-05-26 06:55:00|1974.3|1968.3|1974.9|1968.9|1976|1970|1972.3|1966.3|110
1590476400000|2020-05-26 07:00:00|1974.6|1968.6|1979.4|1973.4|1980|1974|1971.3|1965.3|59
1590476700000|2020-05-26 07:05:00|1979|1973|1977.4|1971.4|1979.4|1973.4|1975.9|1969.9|33
1590477000000|2020-05-26 07:10:00|1976.9|1970.9|1977.5|1971.5|1980.8|1974.8|1976.9|1970.9|38
1590477300000|2020-05-26 07:15:00|1977.6|1971.6|1975.1|1969.1|1978.3|1972.3|1973.6|1967.6|24
1590477600000|2020-05-26 07:20:00|1975.4|1969.4|1980.6|1974.6|1980.6|1974.6|1975.4|1969.4|24
1590477900000|2020-05-26 07:25:00|1980.4|1974.4|1982.4|1976.4|1982.8|1976.8|1979.3|1973.3|31
1590478200000|2020-05-26 07:30:00|1982.9|1976.9|1981|1975|1984.3|1978.3|1980.3|1974.3|30
1590478500000|2020-05-26 07:35:00|1980.6|1974.6|1980|1974|1982.5|1976.5|1979.9|1973.9|31
1590478800000|2020-05-26 07:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1978.3|1972.3|19
1590479100000|2020-05-26 07:45:00|1977.8|1971.8|1975.8|1969.8|1977.8|1971.8|1975|1969|22
1590479400000|2020-05-26 07:50:00|1976|1970|1975.8|1969.8|1977.6|1971.6|1975.5|1969.5|20
1590479700000|2020-05-26 07:55:00|1975.9|1969.9|1977|1971|1977.1|1971.1|1975.8|1969.8|14
1590480000000|2020-05-26 08:00:00|1976.8|1970.8|1977.8|1971.8|1978.5|1972.5|1975|1969|28
1590480300000|2020-05-26 08:05:00|1978.3|1972.3|1979.8|1973.8|1982.9|1976.9|1977.6|1971.6|35
1590480600000|2020-05-26 08:10:00|1979.6|1973.6|1976.5|1970.5|1979.6|1973.6|1976.5|1970.5|20
1590480900000|2020-05-26 08:15:00|1976.8|1970.8|1974.5|1968.5|1976.8|1970.8|1974.5|1968.5|14
1590481200000|2020-05-26 08:20:00|1974.8|1968.8|1976.1|1970.1|1980|1974|1974.5|1968.5|42
1590481500000|2020-05-26 08:25:00|1976.3|1970.3|1978|1972|1978|1972|1976.3|1970.3|11
1590481800000|2020-05-26 08:30:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.4|1971.4|20
1590482100000|2020-05-26 08:35:00|1977.8|1971.8|1976.3|1970.3|1978|1972|1976.3|1970.3|20
1590482400000|2020-05-26 08:40:00|1976.6|1970.6|1977.8|1971.8|1978.3|1972.3|1976.6|1970.6|21
1590482700000|2020-05-26 08:45:00|1977.9|1971.9|1979.4|1973.4|1981.1|1975.1|1977.9|1971.9|25
1590483000000|2020-05-26 08:50:00|1979.1|1973.1|1978.6|1972.6|1980.5|1974.5|1976.6|1970.6|38
1590483300000|2020-05-26 08:55:00|1979|1973|1981.4|1975.4|1982.5|1976.5|1979|1973|31
1590483600000|2020-05-26 09:00:00|1981.6|1975.6|1984.8|1978.8|1984.8|1978.8|1981.6|1975.6|29
1590483900000|2020-05-26 09:05:00|1984.9|1978.9|1989.5|1983.5|1989.5|1983.5|1984.4|1978.4|44
1590484200000|2020-05-26 09:10:00|1989.3|1983.3|1982|1976|1989.3|1983.3|1981.3|1975.3|53
1590484500000|2020-05-26 09:15:00|1982.3|1976.3|1980.1|1974.1|1983.8|1977.8|1980.1|1974.1|39
1590484800000|2020-05-26 09:20:00|1980.4|1974.4|1976.3|1970.3|1980.6|1974.6|1976.1|1970.1|54
1590485100000|2020-05-26 09:25:00|1976.5|1970.5|1975.4|1969.4|1977.6|1971.6|1975.4|1969.4|37
1590485400000|2020-05-26 09:30:00|1975.6|1969.6|1976.6|1970.6|1976.6|1970.6|1974.1|1968.1|25
1590485700000|2020-05-26 09:35:00|1976.3|1970.3|1972.5|1966.5|1976.3|1970.3|1972.5|1966.5|32
1590486000000|2020-05-26 09:40:00|1972.3|1966.3|1970.3|1964.3|1972.3|1966.3|1970.3|1964.3|28
1590486300000|2020-05-26 09:45:00|1970.4|1964.4|1969.3|1963.3|1970.9|1964.9|1969.3|1963.3|8
1590486600000|2020-05-26 09:50:00|1969|1963|1969.8|1963.8|1969.9|1963.9|1969|1963|17
1590486900000|2020-05-26 09:55:00|1969.5|1963.5|1970.3|1964.3|1970.8|1964.8|1969.5|1963.5|17
1590487200000|2020-05-26 10:00:00|1970.5|1964.5|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|9
1590487500000|2020-05-26 10:05:00|1970|1964|1969.3|1963.3|1970.8|1964.8|1968.9|1962.9|17
1590487800000|2020-05-26 10:10:00|1969.5|1963.5|1968.3|1962.3|1969.5|1963.5|1968|1962|15
1590488100000|2020-05-26 10:15:00|1968.5|1962.5|1970.8|1964.8|1971.3|1965.3|1968.5|1962.5|14
1590488400000|2020-05-26 10:20:00|1970.5|1964.5|1971.5|1965.5|1971.5|1965.5|1970.3|1964.3|22
1590488700000|2020-05-26 10:25:00|1971.3|1965.3|1969.8|1963.8|1971.8|1965.8|1969.8|1963.8|11
1590489000000|2020-05-26 10:30:00|1970|1964|1971.1|1965.1|1971.3|1965.3|1970|1964|8
1590489300000|2020-05-26 10:35:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1969.3|1963.3|18
1590489600000|2020-05-26 10:40:00|1970.5|1964.5|1970|1964|1970.8|1964.8|1969.8|1963.8|8
1590489900000|2020-05-26 10:45:00|1969.8|1963.8|1969.3|1963.3|1969.8|1963.8|1969.3|1963.3|5
1590490200000|2020-05-26 10:50:00|1969.5|1963.5|1969.8|1963.8|1970.4|1964.4|1969|1963|25
1590490800000|2020-05-26 11:00:00|1969.5|1963.5|1968.5|1962.5|1969.5|1963.5|1968.4|1962.4|9
1590491100000|2020-05-26 11:05:00|1968.8|1962.8|1970.5|1964.5|1970.8|1964.8|1968.5|1962.5|19
1590491400000|2020-05-26 11:10:00|1970.8|1964.8|1970|1964|1971.3|1965.3|1969.8|1963.8|18
1590491700000|2020-05-26 11:15:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.1|1963.1|9
1590492000000|2020-05-26 11:20:00|1969.5|1963.5|1971|1965|1971.4|1965.4|1969.5|1963.5|11
1590492300000|2020-05-26 11:25:00|1971.3|1965.3|1972.5|1966.5|1972.5|1966.5|1971.3|1965.3|8
1590492600000|2020-05-26 11:30:00|1972.6|1966.6|1973|1967|1973.3|1967.3|1971.5|1965.5|19
1590492900000|2020-05-26 11:35:00|1973.3|1967.3|1976.6|1970.6|1976.8|1970.8|1973.3|1967.3|30
1590493200000|2020-05-26 11:40:00|1976.8|1970.8|1977.6|1971.6|1978.3|1972.3|1975.5|1969.5|24
1590493500000|2020-05-26 11:45:00|1977.4|1971.4|1978.9|1972.9|1980.3|1974.3|1977.1|1971.1|36
1590493800000|2020-05-26 11:50:00|1978.8|1972.8|1977|1971|1980.5|1974.5|1977|1971|51
1590494100000|2020-05-26 11:55:00|1976.8|1970.8|1977.6|1971.6|1977.8|1971.8|1975.8|1969.8|24
1590494400000|2020-05-26 12:00:00|1978.5|1972.5|1977.3|1971.3|1979.3|1973.3|1976.8|1970.8|23
1590494700000|2020-05-26 12:05:00|1977|1971|1978.5|1972.5|1978.5|1972.5|1975.8|1969.8|23
1590495000000|2020-05-26 12:10:00|1978.4|1972.4|1978.4|1972.4|1978.6|1972.6|1978.1|1972.1|7
1590495300000|2020-05-26 12:15:00|1977.4|1971.4|1977.6|1971.6|1978|1972|1975.5|1969.5|25
1590495600000|2020-05-26 12:20:00|1977.5|1971.5|1980|1974|1980.4|1974.4|1977.1|1971.1|23
1590495900000|2020-05-26 12:25:00|1979.6|1973.6|1979.3|1973.3|1979.9|1973.9|1978.5|1972.5|41
1590496200000|2020-05-26 12:30:00|1979|1973|1977.8|1971.8|1979.5|1973.5|1977.5|1971.5|24
1590496500000|2020-05-26 12:35:00|1977.9|1971.9|1977|1971|1978|1972|1976.5|1970.5|15
1590496800000|2020-05-26 12:40:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1976|1970|28
1590497100000|2020-05-26 12:45:00|1977.3|1971.3|1977.8|1971.8|1978.6|1972.6|1975.8|1969.8|52
1590497400000|2020-05-26 12:50:00|1978|1972|1981|1975|1981.3|1975.3|1977.3|1971.3|69
1590497700000|2020-05-26 12:55:00|1980.8|1974.8|1982.3|1976.3|1984.5|1978.5|1980.5|1974.5|61
1590498000000|2020-05-26 13:00:00|1981.8|1975.8|1979|1973|1982.3|1976.3|1977|1971|100
1590498300000|2020-05-26 13:05:00|1978.8|1972.8|1981.3|1975.3|1984.5|1978.5|1978.8|1972.8|80
1590498600000|2020-05-26 13:10:00|1981|1975|1980.8|1974.8|1982.5|1976.5|1979|1973|53
1590498900000|2020-05-26 13:15:00|1980.5|1974.5|1982.3|1976.3|1982.3|1976.3|1978|1972|55
1590499200000|2020-05-26 13:20:00|1982.4|1976.4|1981.3|1975.3|1984.6|1978.6|1981.1|1975.1|51
1590499500000|2020-05-26 13:25:00|1981.5|1975.5|1980.3|1974.3|1984.3|1978.3|1980.3|1974.3|56
1590499800000|2020-05-26 13:30:00|1980.5|1974.5|1984.8|1978.8|1984.8|1978.8|1980|1974|86
1590500100000|2020-05-26 13:35:00|1985|1979|1985.9|1979.9|1986.6|1980.6|1983.8|1977.8|34
1590500400000|2020-05-26 13:40:00|1985.8|1979.8|1986.3|1980.3|1987.8|1981.8|1985|1979|48
1590500700000|2020-05-26 13:45:00|1986.5|1980.5|1988.5|1982.5|1991|1985|1986.5|1980.5|85
1590501000000|2020-05-26 13:50:00|1988.8|1982.8|1982|1976|1988.8|1982.8|1982|1976|54
1590501300000|2020-05-26 13:55:00|1982.3|1976.3|1983.3|1977.3|1984.3|1978.3|1982.3|1976.3|59
1590501600000|2020-05-26 14:00:00|1983|1977|1980.4|1974.4|1983.5|1977.5|1979.8|1973.8|47
1590501900000|2020-05-26 14:05:00|1980.1|1974.1|1980.3|1974.3|1980.8|1974.8|1976.5|1970.5|67
1590502200000|2020-05-26 14:10:00|1980|1974|1981.5|1975.5|1981.8|1975.8|1979|1973|67
1590502500000|2020-05-26 14:15:00|1981.3|1975.3|1986.8|1980.8|1987|1981|1981.3|1975.3|88
1590502800000|2020-05-26 14:20:00|1986.5|1980.5|1980.6|1974.6|1987.6|1981.6|1980|1974|77
1590503100000|2020-05-26 14:25:00|1980.8|1974.8|1981.6|1975.6|1984.1|1978.1|1979.5|1973.5|67
1590503400000|2020-05-26 14:30:00|1981.8|1975.8|1986.8|1980.8|1986.8|1980.8|1981.5|1975.5|42
1590503700000|2020-05-26 14:35:00|1987.3|1981.3|1983.5|1977.5|1987.5|1981.5|1983.3|1977.3|51
1590504000000|2020-05-26 14:40:00|1983.3|1977.3|1986.5|1980.5|1987|1981|1982.8|1976.8|51
1590504300000|2020-05-26 14:45:00|1986.8|1980.8|1986.9|1980.9|1988.4|1982.4|1985|1979|45
1590504600000|2020-05-26 14:50:00|1987|1981|1985.5|1979.5|1990|1984|1985|1979|50
1590504900000|2020-05-26 14:55:00|1985.3|1979.3|1985.9|1979.9|1986.4|1980.4|1981.8|1975.8|121
1590505200000|2020-05-26 15:00:00|1985.3|1979.3|1985.3|1979.3|1985.4|1979.4|1983.3|1977.3|46
1590505500000|2020-05-26 15:05:00|1985.5|1979.5|1987|1981|1987.9|1981.9|1985.5|1979.5|32
1590505800000|2020-05-26 15:10:00|1986.8|1980.8|1985|1979|1986.8|1980.8|1984|1978|20
1590506100000|2020-05-26 15:15:00|1984.8|1978.8|1986.5|1980.5|1987.3|1981.3|1984.5|1978.5|42
1590506400000|2020-05-26 15:20:00|1986.8|1980.8|1985|1979|1986.8|1980.8|1984.4|1978.4|36
1590506700000|2020-05-26 15:25:00|1984.8|1978.8|1984.3|1978.3|1984.8|1978.8|1981|1975|53
1590507000000|2020-05-26 15:30:00|1985|1979|1983.6|1977.6|1985|1979|1981.8|1975.8|25
1590507300000|2020-05-26 15:35:00|1983.4|1977.4|1982|1976|1984|1978|1981.8|1975.8|25
1590507600000|2020-05-26 15:40:00|1982.1|1976.1|1982.9|1976.9|1983.1|1977.1|1981|1975|33
1590507900000|2020-05-26 15:45:00|1982.4|1976.4|1982.5|1976.5|1983.3|1977.3|1981.9|1975.9|20
1590508200000|2020-05-26 15:50:00|1982.3|1976.3|1982.1|1976.1|1983|1977|1982.1|1976.1|14
1590508500000|2020-05-26 15:55:00|1982|1976|1983.6|1977.6|1983.6|1977.6|1981.8|1975.8|12
1590508800000|2020-05-26 16:00:00|1983.4|1977.4|1983|1977|1983.4|1977.4|1983|1977|4
1590509100000|2020-05-26 16:05:00|1983.3|1977.3|1982|1976|1983.4|1977.4|1981.9|1975.9|11
1590509400000|2020-05-26 16:10:00|1982.3|1976.3|1981.8|1975.8|1982.4|1976.4|1981.8|1975.8|8
1590509700000|2020-05-26 16:15:00|1981.6|1975.6|1981|1975|1981.6|1975.6|1981|1975|5
1590510000000|2020-05-26 16:20:00|1981.3|1975.3|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|5
1590510300000|2020-05-26 16:25:00|1981.1|1975.1|1981.3|1975.3|1981.3|1975.3|1981|1975|4
1590510600000|2020-05-26 16:30:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1981.4|1975.4|8
1590510900000|2020-05-26 16:35:00|1982.1|1976.1|1984|1978|1984.1|1978.1|1982|1976|21
1590511200000|2020-05-26 16:40:00|1984.1|1978.1|1984.5|1978.5|1985|1979|1983.8|1977.8|13
1590511500000|2020-05-26 16:45:00|1986|1980|1983.5|1977.5|1986|1980|1983.3|1977.3|21
1590511800000|2020-05-26 16:50:00|1984|1978|1983.3|1977.3|1984|1978|1983|1977|17
1590512100000|2020-05-26 16:55:00|1983.1|1977.1|1981.5|1975.5|1983.4|1977.4|1981.1|1975.1|51
1590537600000|2020-05-27 00:00:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1590537900000|2020-05-27 00:05:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1590538200000|2020-05-27 00:10:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1590538500000|2020-05-27 00:15:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1590538800000|2020-05-27 00:20:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1590539100000|2020-05-27 00:25:00|1980.1|1974.1|1979.4|1973.4|1980.4|1974.4|1979.4|1973.4|5
1590540000000|2020-05-27 00:40:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.1|1972.1|3
1590540900000|2020-05-27 00:55:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|4
1590541200000|2020-05-27 01:00:00|1975.6|1969.6|1976.1|1970.1|1979.1|1973.1|1975.6|1969.6|57
1590541500000|2020-05-27 01:05:00|1976.4|1970.4|1976.1|1970.1|1978.6|1972.6|1975.6|1969.6|20
1590541800000|2020-05-27 01:10:00|1976.4|1970.4|1975.6|1969.6|1977.4|1971.4|1975.4|1969.4|15
1590542100000|2020-05-27 01:15:00|1975.9|1969.9|1977.1|1971.1|1977.6|1971.6|1975.9|1969.9|30
1590542400000|2020-05-27 01:20:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|16
1590542700000|2020-05-27 01:25:00|1977.3|1971.3|1977.9|1971.9|1978.4|1972.4|1976.6|1970.6|28
1590543000000|2020-05-27 01:30:00|1978.1|1972.1|1977.4|1971.4|1978.9|1972.9|1977.1|1971.1|29
1590543300000|2020-05-27 01:35:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|10
1590543600000|2020-05-27 01:40:00|1978.1|1972.1|1974.9|1968.9|1978.1|1972.1|1974.9|1968.9|48
1590543900000|2020-05-27 01:45:00|1975.1|1969.1|1972.9|1966.9|1976.1|1970.1|1972.4|1966.4|31
1590544200000|2020-05-27 01:50:00|1972.6|1966.6|1969.4|1963.4|1972.6|1966.6|1969.1|1963.1|48
1590544500000|2020-05-27 01:55:00|1969.1|1963.1|1969.1|1963.1|1969.6|1963.6|1967.1|1961.1|67
1590544800000|2020-05-27 02:00:00|1968.9|1962.9|1967.4|1961.4|1969.1|1963.1|1967.4|1961.4|38
1590545100000|2020-05-27 02:05:00|1967.6|1961.6|1969.6|1963.6|1969.9|1963.9|1967.6|1961.6|29
1590545400000|2020-05-27 02:10:00|1969.4|1963.4|1969.6|1963.6|1970.1|1964.1|1968.6|1962.6|14
1590545700000|2020-05-27 02:15:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1590546000000|2020-05-27 02:20:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|5
1590546300000|2020-05-27 02:25:00|1968.9|1962.9|1969|1963|1971.1|1965.1|1968.9|1962.9|9
1590546600000|2020-05-27 02:30:00|1968.8|1962.8|1965.4|1959.4|1968.8|1962.8|1965.4|1959.4|23
1590546900000|2020-05-27 02:35:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1963.6|1957.6|24
1590547200000|2020-05-27 02:40:00|1964.1|1958.1|1965.1|1959.1|1965.4|1959.4|1963.6|1957.6|39
1590547500000|2020-05-27 02:45:00|1965.3|1959.3|1966.1|1960.1|1966.4|1960.4|1964.4|1958.4|17
1590547800000|2020-05-27 02:50:00|1966.4|1960.4|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|31
1590548100000|2020-05-27 02:55:00|1965.9|1959.9|1965.1|1959.1|1966.6|1960.6|1964.9|1958.9|43
1590548400000|2020-05-27 03:00:00|1965.9|1959.9|1967.4|1961.4|1967.4|1961.4|1965.9|1959.9|9
1590548700000|2020-05-27 03:05:00|1967.6|1961.6|1964.4|1958.4|1968.1|1962.1|1964.1|1958.1|45
1590549000000|2020-05-27 03:10:00|1964.6|1958.6|1963.8|1957.8|1965.4|1959.4|1963.4|1957.4|40
1590549300000|2020-05-27 03:15:00|1963.6|1957.6|1963.9|1957.9|1964.9|1958.9|1963.4|1957.4|67
1590549600000|2020-05-27 03:20:00|1964.1|1958.1|1963.6|1957.6|1964.8|1958.8|1963.5|1957.5|22
1590549900000|2020-05-27 03:25:00|1963.9|1957.9|1964.9|1958.9|1966.6|1960.6|1963.9|1957.9|65
1590550200000|2020-05-27 03:30:00|1965.4|1959.4|1966.5|1960.5|1966.5|1960.5|1965.3|1959.3|9
1590550500000|2020-05-27 03:35:00|1966.8|1960.8|1967.8|1961.8|1968.4|1962.4|1966.8|1960.8|13
1590551400000|2020-05-27 03:50:00|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1590551700000|2020-05-27 03:55:00|1967.1|1961.1|1967.3|1961.3|1967.3|1961.3|1967.1|1961.1|2
1590552000000|2020-05-27 04:00:00|1966.9|1960.9|1966.5|1960.5|1966.9|1960.9|1966.4|1960.4|3
1590552300000|2020-05-27 04:05:00|1967.1|1961.1|1966.4|1960.4|1967.8|1961.8|1965.8|1959.8|22
1590552600000|2020-05-27 04:10:00|1966.6|1960.6|1966.4|1960.4|1966.6|1960.6|1966.4|1960.4|2
1590553200000|2020-05-27 04:20:00|1966.9|1960.9|1968.4|1962.4|1968.4|1962.4|1966.9|1960.9|6
1590553500000|2020-05-27 04:25:00|1967.8|1961.8|1966.5|1960.5|1967.8|1961.8|1966.4|1960.4|7
1590553800000|2020-05-27 04:30:00|1966.9|1960.9|1967.3|1961.3|1967.6|1961.6|1966.9|1960.9|5
1590554100000|2020-05-27 04:35:00|1967|1961|1965.5|1959.5|1967|1961|1965.5|1959.5|5
1590554700000|2020-05-27 04:45:00|1965.8|1959.8|1965.5|1959.5|1966.5|1960.5|1965.5|1959.5|7
1590555300000|2020-05-27 04:55:00|1965.3|1959.3|1965.5|1959.5|1965.9|1959.9|1965.3|1959.3|4
1590555600000|2020-05-27 05:00:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.3|1958.3|7
1590555900000|2020-05-27 05:05:00|1964.6|1958.6|1965.1|1959.1|1965.5|1959.5|1964.6|1958.6|12
1590556200000|2020-05-27 05:10:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1964.6|1958.6|7
1590556500000|2020-05-27 05:15:00|1965.4|1959.4|1965.5|1959.5|1965.5|1959.5|1965.4|1959.4|2
1590557100000|2020-05-27 05:25:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.5|1958.5|3
1590557400000|2020-05-27 05:30:00|1964.8|1958.8|1956.9|1950.9|1964.8|1958.8|1956.5|1950.5|92
1590557700000|2020-05-27 05:35:00|1956.8|1950.8|1958.4|1952.4|1958.8|1952.8|1954.8|1948.8|111
1590558000000|2020-05-27 05:40:00|1958|1952|1959.5|1953.5|1960|1954|1958|1952|25
1590558300000|2020-05-27 05:45:00|1959|1953|1956.3|1950.3|1959|1953|1956.3|1950.3|30
1590558600000|2020-05-27 05:50:00|1955.6|1949.6|1954.5|1948.5|1956|1950|1953.8|1947.8|34
1590558900000|2020-05-27 05:55:00|1953.9|1947.9|1950.4|1944.4|1953.9|1947.9|1948.3|1942.3|133
1590559200000|2020-05-27 06:00:00|1950.3|1944.3|1951.5|1945.5|1951.6|1945.6|1949.4|1943.4|58
1590559500000|2020-05-27 06:05:00|1951.6|1945.6|1949.5|1943.5|1951.8|1945.8|1948.6|1942.6|27
1590559800000|2020-05-27 06:10:00|1949.8|1943.8|1951.4|1945.4|1952.9|1946.9|1949.8|1943.8|55
1590560100000|2020-05-27 06:15:00|1951.1|1945.1|1950.1|1944.1|1951.1|1945.1|1950.1|1944.1|35
1590560400000|2020-05-27 06:20:00|1950.4|1944.4|1946|1940|1950.4|1944.4|1945.8|1939.8|67
1590560700000|2020-05-27 06:25:00|1946.3|1940.3|1943.9|1937.9|1946.8|1940.8|1943.1|1937.1|115
1590561000000|2020-05-27 06:30:00|1944.1|1938.1|1944.8|1938.8|1945|1939|1942.3|1936.3|111
1590561300000|2020-05-27 06:35:00|1944.5|1938.5|1947.8|1941.8|1947.8|1941.8|1943.8|1937.8|47
1590561600000|2020-05-27 06:40:00|1947.5|1941.5|1944|1938|1947.5|1941.5|1943.9|1937.9|37
1590561900000|2020-05-27 06:45:00|1943.8|1937.8|1944.6|1938.6|1946.6|1940.6|1942.8|1936.8|105
1590562200000|2020-05-27 06:50:00|1944.3|1938.3|1944.3|1938.3|1946.9|1940.9|1944|1938|65
1590562500000|2020-05-27 06:55:00|1944|1938|1946|1940|1946.8|1940.8|1943.8|1937.8|46
1590562800000|2020-05-27 07:00:00|1946.5|1940.5|1948|1942|1948.1|1942.1|1945.5|1939.5|61
1590563100000|2020-05-27 07:05:00|1948.8|1942.8|1950.5|1944.5|1950.8|1944.8|1946.3|1940.3|47
1590563400000|2020-05-27 07:10:00|1950.3|1944.3|1947.5|1941.5|1951.3|1945.3|1947|1941|43
1590563700000|2020-05-27 07:15:00|1947.3|1941.3|1941.8|1935.8|1947.5|1941.5|1939.3|1933.3|72
1590564000000|2020-05-27 07:20:00|1941.6|1935.6|1937.5|1931.5|1942.8|1936.8|1937.5|1931.5|48
1590564300000|2020-05-27 07:25:00|1938.3|1932.3|1939|1933|1939|1933|1936.8|1930.8|29
1590564600000|2020-05-27 07:30:00|1938.8|1932.8|1937|1931|1940.4|1934.4|1936.5|1930.5|39
1590564900000|2020-05-27 07:35:00|1936.8|1930.8|1940.3|1934.3|1940.5|1934.5|1935|1929|29
1590565200000|2020-05-27 07:40:00|1940|1934|1940|1934|1940.5|1934.5|1937.3|1931.3|53
1590565500000|2020-05-27 07:45:00|1940.3|1934.3|1939|1933|1942|1936|1939|1933|41
1590565800000|2020-05-27 07:50:00|1938.6|1932.6|1937.5|1931.5|1939.3|1933.3|1937.5|1931.5|22
1590566100000|2020-05-27 07:55:00|1937.4|1931.4|1934|1928|1938.3|1932.3|1933.5|1927.5|39
1590566400000|2020-05-27 08:00:00|1934.3|1928.3|1938.3|1932.3|1938.3|1932.3|1934|1928|41
1590566700000|2020-05-27 08:05:00|1938|1932|1939.5|1933.5|1940.5|1934.5|1937.4|1931.4|33
1590567000000|2020-05-27 08:10:00|1939.3|1933.3|1941.4|1935.4|1942.8|1936.8|1938.5|1932.5|47
1590567300000|2020-05-27 08:15:00|1941.3|1935.3|1941.5|1935.5|1943.8|1937.8|1941.3|1935.3|34
1590567600000|2020-05-27 08:20:00|1941.4|1935.4|1939.3|1933.3|1941.4|1935.4|1939.3|1933.3|28
1590567900000|2020-05-27 08:25:00|1939|1933|1937.1|1931.1|1939.3|1933.3|1935.5|1929.5|46
1590568200000|2020-05-27 08:30:00|1937|1931|1935.3|1929.3|1940|1934|1935.3|1929.3|41
1590568500000|2020-05-27 08:35:00|1935.5|1929.5|1935.3|1929.3|1935.8|1929.8|1933.8|1927.8|24
1590568800000|2020-05-27 08:40:00|1935|1929|1938.9|1932.9|1938.9|1932.9|1934.3|1928.3|25
1590569100000|2020-05-27 08:45:00|1939.1|1933.1|1940|1934|1940.3|1934.3|1938.3|1932.3|40
1590569400000|2020-05-27 08:50:00|1939.8|1933.8|1939.5|1933.5|1939.8|1933.8|1938.3|1932.3|39
1590569700000|2020-05-27 08:55:00|1939.3|1933.3|1941|1935|1941.3|1935.3|1938.5|1932.5|23
1590570000000|2020-05-27 09:00:00|1940.8|1934.8|1941.8|1935.8|1943.3|1937.3|1939.5|1933.5|29
1590570300000|2020-05-27 09:05:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1938.9|1932.9|32
1590570600000|2020-05-27 09:10:00|1941|1935|1939.8|1933.8|1941.9|1935.9|1939.8|1933.8|33
1590570900000|2020-05-27 09:15:00|1940|1934|1939.8|1933.8|1940.3|1934.3|1938.4|1932.4|33
1590571200000|2020-05-27 09:20:00|1940|1934|1943.8|1937.8|1944.8|1938.8|1940|1934|34
1590571500000|2020-05-27 09:25:00|1944|1938|1945.5|1939.5|1945.9|1939.9|1944|1938|48
1590571800000|2020-05-27 09:30:00|1945.8|1939.8|1946.8|1940.8|1948.6|1942.6|1945.5|1939.5|32
1590572100000|2020-05-27 09:35:00|1946.5|1940.5|1946|1940|1947.4|1941.4|1945.8|1939.8|18
1590572400000|2020-05-27 09:40:00|1944|1938|1942.5|1936.5|1946|1940|1941.8|1935.8|50
1590572700000|2020-05-27 09:45:00|1942|1936|1942.3|1936.3|1943|1937|1941.5|1935.5|20
1590573000000|2020-05-27 09:50:00|1942|1936|1944|1938|1944.3|1938.3|1940.3|1934.3|35
1590573300000|2020-05-27 09:55:00|1943.8|1937.8|1944|1938|1945.8|1939.8|1943.3|1937.3|47
1590573600000|2020-05-27 10:00:00|1944.3|1938.3|1945|1939|1946.3|1940.3|1944.3|1938.3|25
1590573900000|2020-05-27 10:05:00|1945.3|1939.3|1947.3|1941.3|1949.3|1943.3|1945.3|1939.3|44
1590574200000|2020-05-27 10:10:00|1947.1|1941.1|1945.5|1939.5|1947.5|1941.5|1945.3|1939.3|42
1590574500000|2020-05-27 10:15:00|1946.3|1940.3|1944.1|1938.1|1947.3|1941.3|1943|1937|47
1590574800000|2020-05-27 10:20:00|1944.3|1938.3|1944.1|1938.1|1944.6|1938.6|1943.5|1937.5|38
1590575100000|2020-05-27 10:25:00|1944.3|1938.3|1942.5|1936.5|1944.4|1938.4|1942.5|1936.5|37
1590575400000|2020-05-27 10:30:00|1942.4|1936.4|1942.8|1936.8|1943.5|1937.5|1942.1|1936.1|24
1590575700000|2020-05-27 10:35:00|1942.5|1936.5|1939.6|1933.6|1942.8|1936.8|1939.5|1933.5|35
1590576000000|2020-05-27 10:40:00|1939.8|1933.8|1940.8|1934.8|1940.8|1934.8|1938.3|1932.3|20
1590576300000|2020-05-27 10:45:00|1941|1935|1940.4|1934.4|1941.4|1935.4|1940.3|1934.3|34
1590576600000|2020-05-27 10:50:00|1940.3|1934.3|1943.3|1937.3|1944|1938|1940.1|1934.1|35
1590576900000|2020-05-27 10:55:00|1943|1937|1943.3|1937.3|1943.3|1937.3|1942.3|1936.3|12
1590577200000|2020-05-27 11:00:00|1944|1938|1944.5|1938.5|1944.5|1938.5|1943.9|1937.9|7
1590577500000|2020-05-27 11:05:00|1944.6|1938.6|1944.8|1938.8|1946.5|1940.5|1944.6|1938.6|17
1590577800000|2020-05-27 11:10:00|1944.5|1938.5|1943.9|1937.9|1944.8|1938.8|1943.8|1937.8|9
1590578100000|2020-05-27 11:15:00|1943.6|1937.6|1943.5|1937.5|1944.3|1938.3|1943.3|1937.3|9
1590578400000|2020-05-27 11:20:00|1943.8|1937.8|1943.8|1937.8|1944.3|1938.3|1943.5|1937.5|14
1590578700000|2020-05-27 11:25:00|1944|1938|1943.5|1937.5|1944.3|1938.3|1942.8|1936.8|14
1590579000000|2020-05-27 11:30:00|1943.4|1937.4|1942.5|1936.5|1943.5|1937.5|1940.8|1934.8|29
1590579300000|2020-05-27 11:35:00|1942.8|1936.8|1942|1936|1943.8|1937.8|1942|1936|13
1590579600000|2020-05-27 11:40:00|1941.8|1935.8|1940.3|1934.3|1942|1936|1939.9|1933.9|18
1590579900000|2020-05-27 11:45:00|1940|1934|1940|1934|1940.3|1934.3|1939.3|1933.3|17
1590580200000|2020-05-27 11:50:00|1939.8|1933.8|1939.5|1933.5|1941.3|1935.3|1939.3|1933.3|38
1590580500000|2020-05-27 11:55:00|1939.3|1933.3|1939.8|1933.8|1939.8|1933.8|1938.8|1932.8|8
1590580800000|2020-05-27 12:00:00|1939.5|1933.5|1938.8|1932.8|1939.5|1933.5|1938.3|1932.3|11
1590581100000|2020-05-27 12:05:00|1938.5|1932.5|1939.8|1933.8|1940.5|1934.5|1938.5|1932.5|16
1590581400000|2020-05-27 12:10:00|1939.5|1933.5|1938.3|1932.3|1939.5|1933.5|1938.3|1932.3|33
1590581700000|2020-05-27 12:15:00|1938.5|1932.5|1937.9|1931.9|1939.5|1933.5|1935.5|1929.5|29
1590582000000|2020-05-27 12:20:00|1938|1932|1937.8|1931.8|1939.5|1933.5|1937.5|1931.5|27
1590582300000|2020-05-27 12:25:00|1938|1932|1938.8|1932.8|1939.8|1933.8|1938|1932|19
1590582600000|2020-05-27 12:30:00|1938.9|1932.9|1938|1932|1939.3|1933.3|1938|1932|7
1590582900000|2020-05-27 12:35:00|1938.1|1932.1|1938.8|1932.8|1938.9|1932.9|1936.8|1930.8|12
1590583200000|2020-05-27 12:40:00|1938.3|1932.3|1938.6|1932.6|1939.5|1933.5|1938.3|1932.3|25
1590583500000|2020-05-27 12:45:00|1938.5|1932.5|1937.6|1931.6|1939.4|1933.4|1937.4|1931.4|18
1590583800000|2020-05-27 12:50:00|1938.3|1932.3|1935.9|1929.9|1938.6|1932.6|1935.4|1929.4|52
1590584100000|2020-05-27 12:55:00|1935.5|1929.5|1936.3|1930.3|1936.8|1930.8|1935.5|1929.5|25
1590584400000|2020-05-27 13:00:00|1936.5|1930.5|1937.9|1931.9|1939.6|1933.6|1936.5|1930.5|73
1590584700000|2020-05-27 13:05:00|1938.1|1932.1|1937.9|1931.9|1941.6|1935.6|1937.8|1931.8|56
1590585000000|2020-05-27 13:10:00|1938.1|1932.1|1937.6|1931.6|1938.1|1932.1|1935.8|1929.8|47
1590585300000|2020-05-27 13:15:00|1937.4|1931.4|1941|1935|1941.3|1935.3|1936.9|1930.9|28
1590585600000|2020-05-27 13:20:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.6|1932.6|42
1590585900000|2020-05-27 13:25:00|1938.4|1932.4|1937.8|1931.8|1938.9|1932.9|1936.8|1930.8|56
1590586200000|2020-05-27 13:30:00|1937.4|1931.4|1938.9|1932.9|1938.9|1932.9|1935.8|1929.8|73
1590586500000|2020-05-27 13:35:00|1939.1|1933.1|1940.4|1934.4|1941.1|1935.1|1938|1932|70
1590586800000|2020-05-27 13:40:00|1940.5|1934.5|1939.4|1933.4|1940.5|1934.5|1937.5|1931.5|50
1590587100000|2020-05-27 13:45:00|1939.1|1933.1|1930.8|1924.8|1939.1|1933.1|1928.8|1922.8|75
1590587400000|2020-05-27 13:50:00|1931|1925|1915.5|1909.5|1932.3|1926.3|1914.5|1908.5|149
1590587700000|2020-05-27 13:55:00|1915.8|1909.8|1914.5|1908.5|1918.5|1912.5|1913.8|1907.8|113
1590588000000|2020-05-27 14:00:00|1914.8|1908.8|1915|1909|1918|1912|1914.5|1908.5|104
1590588300000|2020-05-27 14:05:00|1915.3|1909.3|1914.5|1908.5|1919.5|1913.5|1914.3|1908.3|89
1590588600000|2020-05-27 14:10:00|1915.3|1909.3|1916.8|1910.8|1917|1911|1914.3|1908.3|74
1590588900000|2020-05-27 14:15:00|1917|1911|1919.5|1913.5|1920.8|1914.8|1916.8|1910.8|84
1590589200000|2020-05-27 14:20:00|1919.8|1913.8|1916.8|1910.8|1919.8|1913.8|1915.8|1909.8|81
1590589500000|2020-05-27 14:25:00|1918.3|1912.3|1916.8|1910.8|1918.3|1912.3|1915.3|1909.3|112
1590589800000|2020-05-27 14:30:00|1916.5|1910.5|1916.3|1910.3|1916.8|1910.8|1915|1909|63
1590590100000|2020-05-27 14:35:00|1916.5|1910.5|1917.5|1911.5|1921|1915|1916|1910|116
1590590400000|2020-05-27 14:40:00|1917.3|1911.3|1917.3|1911.3|1918.5|1912.5|1916|1910|157
1590590700000|2020-05-27 14:45:00|1917.8|1911.8|1914|1908|1917.8|1911.8|1912.3|1906.3|123
1590591000000|2020-05-27 14:50:00|1914.5|1908.5|1918.1|1912.1|1920.4|1914.4|1913.8|1907.8|142
1590591300000|2020-05-27 14:55:00|1918.4|1912.4|1926|1920|1926.3|1920.3|1918.4|1912.4|172
1590591600000|2020-05-27 15:00:00|1925.8|1919.8|1920.5|1914.5|1925.8|1919.8|1920.3|1914.3|70
1590591900000|2020-05-27 15:05:00|1920.3|1914.3|1921|1915|1921.3|1915.3|1919|1913|46
1590592200000|2020-05-27 15:10:00|1920.8|1914.8|1920.5|1914.5|1921.5|1915.5|1919.8|1913.8|17
1590592500000|2020-05-27 15:15:00|1920.8|1914.8|1921.3|1915.3|1921.8|1915.8|1920.3|1914.3|15
1590592800000|2020-05-27 15:20:00|1921|1915|1920.3|1914.3|1921|1915|1919.3|1913.3|18
1590593100000|2020-05-27 15:25:00|1920|1914|1920.5|1914.5|1921.5|1915.5|1920|1914|13
1590593400000|2020-05-27 15:30:00|1920.8|1914.8|1922|1916|1922.8|1916.8|1920.8|1914.8|13
1590593700000|2020-05-27 15:35:00|1921.8|1915.8|1920.5|1914.5|1924|1918|1920.5|1914.5|25
1590594000000|2020-05-27 15:40:00|1920.8|1914.8|1921|1915|1921.8|1915.8|1920.5|1914.5|22
1590594300000|2020-05-27 15:45:00|1920.8|1914.8|1924.5|1918.5|1924.5|1918.5|1920.8|1914.8|23
1590594600000|2020-05-27 15:50:00|1924.3|1918.3|1924.3|1918.3|1925.3|1919.3|1923.5|1917.5|14
1590594900000|2020-05-27 15:55:00|1924.5|1918.5|1927|1921|1928.3|1922.3|1924.5|1918.5|37
1590595200000|2020-05-27 16:00:00|1927.3|1921.3|1929.1|1923.1|1929.1|1923.1|1926.3|1920.3|20
1590595500000|2020-05-27 16:05:00|1928.8|1922.8|1930.5|1924.5|1930.8|1924.8|1928.5|1922.5|10
1590595800000|2020-05-27 16:10:00|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1929.6|1923.6|10
1590596100000|2020-05-27 16:15:00|1930.9|1924.9|1930|1924|1931.8|1925.8|1930|1924|20
1590596400000|2020-05-27 16:20:00|1930.3|1924.3|1930.5|1924.5|1931.4|1925.4|1930.3|1924.3|12
1590596700000|2020-05-27 16:25:00|1930.8|1924.8|1931.8|1925.8|1932|1926|1930.8|1924.8|12
1590597000000|2020-05-27 16:30:00|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1930.8|1924.8|4
1590597300000|2020-05-27 16:35:00|1931|1925|1932|1926|1932|1926|1929.8|1923.8|11
1590597600000|2020-05-27 16:40:00|1930.8|1924.8|1934.3|1928.3|1934.3|1928.3|1930.5|1924.5|10
1590597900000|2020-05-27 16:45:00|1935.3|1929.3|1935|1929|1935.5|1929.5|1934.8|1928.8|9
1590598200000|2020-05-27 16:50:00|1935.3|1929.3|1936.5|1930.5|1936.5|1930.5|1935.3|1929.3|16
1590598500000|2020-05-27 16:55:00|1936.3|1930.3|1936.9|1930.9|1938.4|1932.4|1935.8|1929.8|19
1590624000000|2020-05-28 00:00:00|1938.6|1932.6|1938.9|1932.9|1938.9|1932.9|1938.6|1932.6|2
1590624300000|2020-05-28 00:05:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|3
1590624600000|2020-05-28 00:10:00|1939.4|1933.4|1938.9|1932.9|1939.4|1933.4|1938.4|1932.4|7
1590625200000|2020-05-28 00:20:00|1939.1|1933.1|1940|1934|1940|1934|1939.1|1933.1|3
1590625500000|2020-05-28 00:25:00|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.1|1933.1|6
1590625800000|2020-05-28 00:30:00|1940.4|1934.4|1940.6|1934.6|1941.5|1935.5|1940.4|1934.4|10
1590626100000|2020-05-28 00:35:00|1940.4|1934.4|1939.8|1933.8|1940.4|1934.4|1939.8|1933.8|3
1590626700000|2020-05-28 00:45:00|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1590627000000|2020-05-28 00:50:00|1940|1934|1940.5|1934.5|1940.9|1934.9|1940|1934|6
1590627300000|2020-05-28 00:55:00|1940.4|1934.4|1939.4|1933.4|1940.4|1934.4|1939.4|1933.4|4
1590627600000|2020-05-28 01:00:00|1939.3|1933.3|1931.8|1925.8|1939.3|1933.3|1930.6|1924.6|63
1590627900000|2020-05-28 01:05:00|1932|1926|1935.8|1929.8|1938.4|1932.4|1932|1926|62
1590628200000|2020-05-28 01:10:00|1936.5|1930.5|1934.1|1928.1|1937.5|1931.5|1933.9|1927.9|33
1590628500000|2020-05-28 01:15:00|1933.9|1927.9|1935|1929|1935.3|1929.3|1932.8|1926.8|22
1590628800000|2020-05-28 01:20:00|1934.8|1928.8|1934.1|1928.1|1935.4|1929.4|1933.1|1927.1|32
1590629100000|2020-05-28 01:25:00|1933.9|1927.9|1935.3|1929.3|1935.3|1929.3|1933.4|1927.4|13
1590629400000|2020-05-28 01:30:00|1935.5|1929.5|1939.8|1933.8|1940.4|1934.4|1935.5|1929.5|58
1590629700000|2020-05-28 01:35:00|1939.6|1933.6|1938.5|1932.5|1940|1934|1937.1|1931.1|67
1590630000000|2020-05-28 01:40:00|1938.1|1932.1|1939.6|1933.6|1939.9|1933.9|1936.9|1930.9|28
1590630300000|2020-05-28 01:45:00|1939.9|1933.9|1941.3|1935.3|1941.5|1935.5|1939.6|1933.6|47
1590630600000|2020-05-28 01:50:00|1941|1935|1943.5|1937.5|1944.1|1938.1|1940.6|1934.6|45
1590630900000|2020-05-28 01:55:00|1943.1|1937.1|1940.6|1934.6|1943.1|1937.1|1940.5|1934.5|14
1590631200000|2020-05-28 02:00:00|1940.8|1934.8|1940.1|1934.1|1941.3|1935.3|1939.8|1933.8|40
1590631500000|2020-05-28 02:05:00|1940.4|1934.4|1940|1934|1940.4|1934.4|1938.8|1932.8|38
1590631800000|2020-05-28 02:10:00|1939.8|1933.8|1940.1|1934.1|1941.1|1935.1|1939.5|1933.5|31
1590632100000|2020-05-28 02:15:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.5|1933.5|9
1590632400000|2020-05-28 02:20:00|1939.5|1933.5|1938.4|1932.4|1939.5|1933.5|1938.4|1932.4|5
1590632700000|2020-05-28 02:25:00|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.9|1931.9|2
1590633000000|2020-05-28 02:30:00|1938.3|1932.3|1936.9|1930.9|1939.3|1933.3|1936.6|1930.6|24
1590633300000|2020-05-28 02:35:00|1937.1|1931.1|1937.6|1931.6|1939.5|1933.5|1937.1|1931.1|20
1590633600000|2020-05-28 02:40:00|1937.9|1931.9|1937.4|1931.4|1938.9|1932.9|1937.4|1931.4|11
1590633900000|2020-05-28 02:45:00|1937|1931|1938.6|1932.6|1938.9|1932.9|1936.6|1930.6|23
1590634200000|2020-05-28 02:50:00|1938.8|1932.8|1939.8|1933.8|1940|1934|1938.8|1932.8|19
1590634500000|2020-05-28 02:55:00|1940|1934|1938.8|1932.8|1941.6|1935.6|1938.1|1932.1|41
1590634800000|2020-05-28 03:00:00|1939|1933|1936.6|1930.6|1939|1933|1934.5|1928.5|60
1590635100000|2020-05-28 03:05:00|1936.9|1930.9|1938.4|1932.4|1939|1933|1936.8|1930.8|33
1590635400000|2020-05-28 03:10:00|1938.8|1932.8|1938.8|1932.8|1939.6|1933.6|1938.5|1932.5|26
1590635700000|2020-05-28 03:15:00|1938.9|1932.9|1940.1|1934.1|1940.1|1934.1|1938.6|1932.6|10
1590636000000|2020-05-28 03:20:00|1940.4|1934.4|1938.1|1932.1|1940.8|1934.8|1938.1|1932.1|13
1590636300000|2020-05-28 03:25:00|1938.4|1932.4|1939.3|1933.3|1939.5|1933.5|1938.4|1932.4|8
1590636600000|2020-05-28 03:30:00|1939.1|1933.1|1937.3|1931.3|1939.1|1933.1|1937.3|1931.3|6
1590636900000|2020-05-28 03:35:00|1937.6|1931.6|1937.6|1931.6|1937.9|1931.9|1936.6|1930.6|34
1590637200000|2020-05-28 03:40:00|1937.9|1931.9|1938.1|1932.1|1938.3|1932.3|1937.5|1931.5|7
1590637500000|2020-05-28 03:45:00|1938.3|1932.3|1938.1|1932.1|1938.4|1932.4|1938.1|1932.1|4
1590637800000|2020-05-28 03:50:00|1937.9|1931.9|1937|1931|1937.9|1931.9|1937|1931|3
1590638100000|2020-05-28 03:55:00|1936.6|1930.6|1933.8|1927.8|1936.6|1930.6|1933.8|1927.8|12
1590638400000|2020-05-28 04:00:00|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1590639600000|2020-05-28 04:20:00|1933.3|1927.3|1932.8|1926.8|1933.5|1927.5|1932.6|1926.6|6
1590639900000|2020-05-28 04:25:00|1933|1927|1932.3|1926.3|1933|1927|1932.3|1926.3|4
1590640200000|2020-05-28 04:30:00|1932|1926|1933.8|1927.8|1933.8|1927.8|1931.5|1925.5|12
1590640500000|2020-05-28 04:35:00|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1590640800000|2020-05-28 04:40:00|1933.9|1927.9|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|2
1590641100000|2020-05-28 04:45:00|1934.4|1928.4|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|3
1590641400000|2020-05-28 04:50:00|1934.3|1928.3|1933.3|1927.3|1934.3|1928.3|1932.5|1926.5|13
1590641700000|2020-05-28 04:55:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1931.4|1925.4|7
1590642000000|2020-05-28 05:00:00|1931.1|1925.1|1933|1927|1933|1927|1928.8|1922.8|34
1590642300000|2020-05-28 05:05:00|1932.8|1926.8|1931|1925|1932.8|1926.8|1930.4|1924.4|32
1590642600000|2020-05-28 05:10:00|1931.3|1925.3|1930.8|1924.8|1931.4|1925.4|1928.1|1922.1|20
1590642900000|2020-05-28 05:15:00|1930.5|1924.5|1929.9|1923.9|1930.5|1924.5|1927.5|1921.5|17
1590643200000|2020-05-28 05:20:00|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.5|1923.5|8
1590643500000|2020-05-28 05:25:00|1930.1|1924.1|1930.8|1924.8|1930.9|1924.9|1930|1924|18
1590643800000|2020-05-28 05:30:00|1931.4|1925.4|1933.9|1927.9|1937.3|1931.3|1931.4|1925.4|109
1590644100000|2020-05-28 05:35:00|1933.5|1927.5|1927.5|1921.5|1933.5|1927.5|1927.5|1921.5|53
1590644400000|2020-05-28 05:40:00|1927.8|1921.8|1928.6|1922.6|1929|1923|1927.1|1921.1|20
1590644700000|2020-05-28 05:45:00|1928.8|1922.8|1928.5|1922.5|1931.1|1925.1|1928.5|1922.5|34
1590645000000|2020-05-28 05:50:00|1928.8|1922.8|1927.4|1921.4|1928.8|1922.8|1926.6|1920.6|28
1590645300000|2020-05-28 05:55:00|1927.5|1921.5|1927.4|1921.4|1927.6|1921.6|1925.6|1919.6|21
1590645600000|2020-05-28 06:00:00|1927.1|1921.1|1928.4|1922.4|1928.4|1922.4|1925.4|1919.4|31
1590645900000|2020-05-28 06:05:00|1928.1|1922.1|1928.6|1922.6|1928.9|1922.9|1928.1|1922.1|7
1590646200000|2020-05-28 06:10:00|1928.9|1922.9|1928.8|1922.8|1929|1923|1928.5|1922.5|12
1590646500000|2020-05-28 06:15:00|1929|1923|1927.3|1921.3|1929.4|1923.4|1926.9|1920.9|17
1590646800000|2020-05-28 06:20:00|1927.5|1921.5|1928.8|1922.8|1929.3|1923.3|1927|1921|38
1590647100000|2020-05-28 06:25:00|1929|1923|1927.5|1921.5|1929.6|1923.6|1927.3|1921.3|27
1590647400000|2020-05-28 06:30:00|1927.8|1921.8|1928.4|1922.4|1930.9|1924.9|1927.8|1921.8|47
1590647700000|2020-05-28 06:35:00|1928.1|1922.1|1929.8|1923.8|1929.8|1923.8|1926.6|1920.6|48
1590648000000|2020-05-28 06:40:00|1929.4|1923.4|1928.8|1922.8|1930.4|1924.4|1927.8|1921.8|35
1590648300000|2020-05-28 06:45:00|1928.5|1922.5|1926.6|1920.6|1929|1923|1926.6|1920.6|29
1590648600000|2020-05-28 06:50:00|1926.8|1920.8|1928.6|1922.6|1930.1|1924.1|1925.6|1919.6|48
1590648900000|2020-05-28 06:55:00|1928.3|1922.3|1928|1922|1928.8|1922.8|1926.8|1920.8|35
1590649200000|2020-05-28 07:00:00|1928.3|1922.3|1925.5|1919.5|1932.4|1926.4|1923.3|1917.3|61
1590649500000|2020-05-28 07:05:00|1925.8|1919.8|1927|1921|1928|1922|1925.5|1919.5|38
1590649800000|2020-05-28 07:10:00|1926.5|1920.5|1923|1917|1926.8|1920.8|1923|1917|53
1590650100000|2020-05-28 07:15:00|1923.3|1917.3|1916.8|1910.8|1923.5|1917.5|1915.6|1909.6|63
1590650400000|2020-05-28 07:20:00|1917|1911|1917.5|1911.5|1919.3|1913.3|1915.5|1909.5|47
1590650700000|2020-05-28 07:25:00|1917.3|1911.3|1918.8|1912.8|1919|1913|1915.8|1909.8|35
1590651000000|2020-05-28 07:30:00|1919|1913|1915.5|1909.5|1919|1913|1914.8|1908.8|24
1590651300000|2020-05-28 07:35:00|1915.8|1909.8|1918.3|1912.3|1918.3|1912.3|1915.8|1909.8|42
1590651600000|2020-05-28 07:40:00|1918.5|1912.5|1915.8|1909.8|1918.5|1912.5|1915.5|1909.5|24
1590651900000|2020-05-28 07:45:00|1916|1910|1915.5|1909.5|1916.3|1910.3|1914.5|1908.5|19
1590652200000|2020-05-28 07:50:00|1915.3|1909.3|1915|1909|1915.8|1909.8|1915|1909|28
1590652500000|2020-05-28 07:55:00|1914.8|1908.8|1914.3|1908.3|1915|1909|1913.8|1907.8|8
1590652800000|2020-05-28 08:00:00|1914.5|1908.5|1922.5|1916.5|1922.5|1916.5|1914.5|1908.5|63
1590653100000|2020-05-28 08:05:00|1922.3|1916.3|1918.5|1912.5|1922.5|1916.5|1918.5|1912.5|13
1590653400000|2020-05-28 08:10:00|1918.3|1912.3|1918|1912|1918.8|1912.8|1917.3|1911.3|16
1590653700000|2020-05-28 08:15:00|1917.5|1911.5|1917.5|1911.5|1917.8|1911.8|1917.5|1911.5|9
1590654000000|2020-05-28 08:20:00|1917.3|1911.3|1911|1905|1917.3|1911.3|1909.8|1903.8|53
1590654300000|2020-05-28 08:25:00|1911.3|1905.3|1912.4|1906.4|1912.8|1906.8|1911.3|1905.3|18
1590654600000|2020-05-28 08:30:00|1912.8|1906.8|1914.3|1908.3|1915.5|1909.5|1911|1905|39
1590654900000|2020-05-28 08:35:00|1914|1908|1913.3|1907.3|1914.5|1908.5|1913.1|1907.1|19
1590655200000|2020-05-28 08:40:00|1913|1907|1913.3|1907.3|1913.8|1907.8|1911.5|1905.5|30
1590655500000|2020-05-28 08:45:00|1914|1908|1911.5|1905.5|1914.3|1908.3|1911.3|1905.3|31
1590655800000|2020-05-28 08:50:00|1911.3|1905.3|1909.8|1903.8|1912.8|1906.8|1909.3|1903.3|39
1590656100000|2020-05-28 08:55:00|1909.5|1903.5|1910.8|1904.8|1911.5|1905.5|1906.8|1900.8|53
1590656400000|2020-05-28 09:00:00|1910.5|1904.5|1911.5|1905.5|1911.5|1905.5|1908|1902|31
1590656700000|2020-05-28 09:05:00|1911.8|1905.8|1909.5|1903.5|1911.8|1905.8|1908.8|1902.8|45
1590657000000|2020-05-28 09:10:00|1909.6|1903.6|1908.8|1902.8|1910.3|1904.3|1908.3|1902.3|21
1590657300000|2020-05-28 09:15:00|1908.5|1902.5|1910.3|1904.3|1911.5|1905.5|1908.3|1902.3|22
1590657600000|2020-05-28 09:20:00|1910|1904|1911.3|1905.3|1913.3|1907.3|1909.5|1903.5|41
1590657900000|2020-05-28 09:25:00|1911.1|1905.1|1910.1|1904.1|1911.1|1905.1|1909.4|1903.4|33
1590658200000|2020-05-28 09:30:00|1909.6|1903.6|1909.3|1903.3|1910.8|1904.8|1909.1|1903.1|25
1590658500000|2020-05-28 09:35:00|1909.5|1903.5|1909.3|1903.3|1910|1904|1909.3|1903.3|10
1590658800000|2020-05-28 09:40:00|1909|1903|1908.3|1902.3|1909|1903|1908.3|1902.3|3
1590659100000|2020-05-28 09:45:00|1907.8|1901.8|1907.8|1901.8|1908.3|1902.3|1907.3|1901.3|24
1590659400000|2020-05-28 09:50:00|1908|1902|1908.8|1902.8|1909|1903|1907.3|1901.3|25
1590659700000|2020-05-28 09:55:00|1908.5|1902.5|1907.5|1901.5|1908.5|1902.5|1907.3|1901.3|17
1590660000000|2020-05-28 10:00:00|1907.8|1901.8|1909.3|1903.3|1910.1|1904.1|1907.8|1901.8|26
1590660300000|2020-05-28 10:05:00|1909|1903|1912.5|1906.5|1912.8|1906.8|1908.5|1902.5|21
1590660600000|2020-05-28 10:10:00|1912.3|1906.3|1912.3|1906.3|1912.4|1906.4|1911.3|1905.3|14
1590660900000|2020-05-28 10:15:00|1912|1906|1913.3|1907.3|1913.5|1907.5|1911.5|1905.5|17
1590661200000|2020-05-28 10:20:00|1913|1907|1916.8|1910.8|1917.3|1911.3|1913|1907|28
1590661500000|2020-05-28 10:25:00|1916.5|1910.5|1916|1910|1916.5|1910.5|1915.8|1909.8|12
1590661800000|2020-05-28 10:30:00|1916.3|1910.3|1917.5|1911.5|1918.8|1912.8|1916.3|1910.3|27
1590662100000|2020-05-28 10:35:00|1917.3|1911.3|1917.5|1911.5|1918.3|1912.3|1917.3|1911.3|12
1590662400000|2020-05-28 10:40:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|12
1590662700000|2020-05-28 10:45:00|1917.8|1911.8|1916.8|1910.8|1918.3|1912.3|1916.8|1910.8|13
1590663000000|2020-05-28 10:50:00|1916.5|1910.5|1916.8|1910.8|1917|1911|1916.3|1910.3|10
1590663300000|2020-05-28 10:55:00|1916.5|1910.5|1919.8|1913.8|1921.3|1915.3|1916.5|1910.5|16
1590663600000|2020-05-28 11:00:00|1920|1914|1919.5|1913.5|1920.8|1914.8|1919.5|1913.5|10
1590663900000|2020-05-28 11:05:00|1918.8|1912.8|1919.5|1913.5|1919.8|1913.8|1918.8|1912.8|5
1590664200000|2020-05-28 11:10:00|1919.8|1913.8|1920.5|1914.5|1921.1|1915.1|1919.8|1913.8|14
1590664500000|2020-05-28 11:15:00|1920.3|1914.3|1921.8|1915.8|1924.3|1918.3|1919|1913|29
1590664800000|2020-05-28 11:20:00|1922|1916|1922|1916|1922|1916|1920.8|1914.8|7
1590665100000|2020-05-28 11:25:00|1922.3|1916.3|1922.5|1916.5|1923.3|1917.3|1921.8|1915.8|12
1590665400000|2020-05-28 11:30:00|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1920.8|1914.8|34
1590665700000|2020-05-28 11:35:00|1922.8|1916.8|1922.3|1916.3|1923.3|1917.3|1921.8|1915.8|19
1590666000000|2020-05-28 11:40:00|1922.8|1916.8|1920.8|1914.8|1923.3|1917.3|1920.8|1914.8|41
1590666300000|2020-05-28 11:45:00|1921.5|1915.5|1921.3|1915.3|1922.8|1916.8|1920.8|1914.8|25
1590666600000|2020-05-28 11:50:00|1920.8|1914.8|1919.3|1913.3|1921.8|1915.8|1917.4|1911.4|72
1590666900000|2020-05-28 11:55:00|1919.5|1913.5|1919.5|1913.5|1921.5|1915.5|1918.5|1912.5|32
1590667200000|2020-05-28 12:00:00|1919.8|1913.8|1920|1914|1920.5|1914.5|1918.3|1912.3|35
1590667500000|2020-05-28 12:05:00|1919.8|1913.8|1921|1915|1921|1915|1919|1913|16
1590667800000|2020-05-28 12:10:00|1920.9|1914.9|1920.8|1914.8|1920.9|1914.9|1920|1914|15
1590668100000|2020-05-28 12:15:00|1921|1915|1922.3|1916.3|1922.4|1916.4|1921|1915|13
1590668400000|2020-05-28 12:20:00|1922.4|1916.4|1924|1918|1924|1918|1921.8|1915.8|21
1590668700000|2020-05-28 12:25:00|1923.8|1917.8|1925.5|1919.5|1925.5|1919.5|1922.8|1916.8|15
1590669000000|2020-05-28 12:30:00|1925|1919|1926|1920|1926.3|1920.3|1922.8|1916.8|43
1590669300000|2020-05-28 12:35:00|1925.8|1919.8|1927.8|1921.8|1927.8|1921.8|1925.3|1919.3|24
1590669600000|2020-05-28 12:40:00|1928|1922|1927|1921|1930.6|1924.6|1926.8|1920.8|41
1590669900000|2020-05-28 12:45:00|1926.9|1920.9|1927.6|1921.6|1929.3|1923.3|1926.9|1920.9|13
1590670200000|2020-05-28 12:50:00|1927.5|1921.5|1930.5|1924.5|1930.8|1924.8|1927.5|1921.5|35
1590670500000|2020-05-28 12:55:00|1930.3|1924.3|1928.8|1922.8|1930.5|1924.5|1928.5|1922.5|30
1590670800000|2020-05-28 13:00:00|1928.5|1922.5|1931.5|1925.5|1931.8|1925.8|1925.9|1919.9|82
1590671100000|2020-05-28 13:05:00|1931.8|1925.8|1931.3|1925.3|1932.3|1926.3|1928.6|1922.6|41
1590671400000|2020-05-28 13:10:00|1931.5|1925.5|1933.5|1927.5|1933.5|1927.5|1930.9|1924.9|59
1590671700000|2020-05-28 13:15:00|1933.3|1927.3|1928.9|1922.9|1933.5|1927.5|1928.9|1922.9|44
1590672000000|2020-05-28 13:20:00|1929.4|1923.4|1927.4|1921.4|1930.4|1924.4|1926.5|1920.5|85
1590672300000|2020-05-28 13:25:00|1926.6|1920.6|1926.8|1920.8|1927.6|1921.6|1925.5|1919.5|42
1590672600000|2020-05-28 13:30:00|1927|1921|1925|1919|1927|1921|1924.5|1918.5|58
1590672900000|2020-05-28 13:35:00|1924.5|1918.5|1924.5|1918.5|1924.6|1918.6|1922|1916|49
1590673200000|2020-05-28 13:40:00|1924.8|1918.8|1927.6|1921.6|1928|1922|1923.8|1917.8|35
1590673500000|2020-05-28 13:45:00|1928.3|1922.3|1927.3|1921.3|1929.5|1923.5|1926.3|1920.3|48
1590673800000|2020-05-28 13:50:00|1927.5|1921.5|1926.8|1920.8|1930.3|1924.3|1926.3|1920.3|49
1590674100000|2020-05-28 13:55:00|1926.5|1920.5|1927|1921|1928|1922|1925.3|1919.3|19
1590674400000|2020-05-28 14:00:00|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1923.5|1917.5|66
1590674700000|2020-05-28 14:05:00|1927.1|1921.1|1926.8|1920.8|1928.5|1922.5|1925.8|1919.8|50
1590675000000|2020-05-28 14:10:00|1927|1921|1926.5|1920.5|1928.5|1922.5|1926.3|1920.3|47
1590675300000|2020-05-28 14:15:00|1926.8|1920.8|1921.8|1915.8|1926.8|1920.8|1921.5|1915.5|73
1590675600000|2020-05-28 14:20:00|1921.5|1915.5|1924|1918|1924.3|1918.3|1921.5|1915.5|17
1590675900000|2020-05-28 14:25:00|1924.1|1918.1|1925.5|1919.5|1925.5|1919.5|1924.1|1918.1|11
1590676200000|2020-05-28 14:30:00|1926|1920|1928.5|1922.5|1928.5|1922.5|1925.5|1919.5|31
1590676500000|2020-05-28 14:35:00|1928.3|1922.3|1926|1920|1928.6|1922.6|1925|1919|44
1590676800000|2020-05-28 14:40:00|1925.8|1919.8|1927.3|1921.3|1927.8|1921.8|1923.8|1917.8|36
1590677100000|2020-05-28 14:45:00|1927.5|1921.5|1931.3|1925.3|1931.6|1925.6|1927.5|1921.5|44
1590677400000|2020-05-28 14:50:00|1931.5|1925.5|1931.3|1925.3|1932.3|1926.3|1929.8|1923.8|72
1590677700000|2020-05-28 14:55:00|1931.5|1925.5|1937.8|1931.8|1940.5|1934.5|1931|1925|160
1590678000000|2020-05-28 15:00:00|1937.6|1931.6|1936.6|1930.6|1937.6|1931.6|1934.5|1928.5|62
1590678300000|2020-05-28 15:05:00|1936.8|1930.8|1936.1|1930.1|1937.9|1931.9|1935.6|1929.6|41
1590678600000|2020-05-28 15:10:00|1936|1930|1936.5|1930.5|1937.8|1931.8|1935.5|1929.5|34
1590678900000|2020-05-28 15:15:00|1937|1931|1937.8|1931.8|1938.6|1932.6|1937|1931|23
1590679200000|2020-05-28 15:20:00|1938.6|1932.6|1939.5|1933.5|1940.5|1934.5|1938.5|1932.5|25
1590679500000|2020-05-28 15:25:00|1939.3|1933.3|1937.5|1931.5|1939.3|1933.3|1937|1931|11
1590679800000|2020-05-28 15:30:00|1937.8|1931.8|1937.6|1931.6|1938.5|1932.5|1936|1930|24
1590680100000|2020-05-28 15:35:00|1937.3|1931.3|1937.8|1931.8|1938.5|1932.5|1937.3|1931.3|19
1590680400000|2020-05-28 15:40:00|1937.5|1931.5|1936|1930|1937.5|1931.5|1936|1930|16
1590680700000|2020-05-28 15:45:00|1936.8|1930.8|1940.3|1934.3|1940.3|1934.3|1936.8|1930.8|22
1590681000000|2020-05-28 15:50:00|1940.8|1934.8|1937.5|1931.5|1940.8|1934.8|1937.5|1931.5|20
1590681300000|2020-05-28 15:55:00|1937.8|1931.8|1939.5|1933.5|1939.5|1933.5|1937.8|1931.8|26
1590681600000|2020-05-28 16:00:00|1939.3|1933.3|1940|1934|1940.5|1934.5|1939|1933|16
1590681900000|2020-05-28 16:05:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1940|1934|6
1590682200000|2020-05-28 16:10:00|1939.8|1933.8|1940|1934|1940.5|1934.5|1939.5|1933.5|10
1590683100000|2020-05-28 16:25:00|1939.8|1933.8|1939.3|1933.3|1939.8|1933.8|1939.3|1933.3|8
1590683400000|2020-05-28 16:30:00|1939.8|1933.8|1939.8|1933.8|1940.3|1934.3|1938.8|1932.8|27
1590683700000|2020-05-28 16:35:00|1940|1934|1941|1935|1941|1935|1939.8|1933.8|46
1590684000000|2020-05-28 16:40:00|1941.8|1935.8|1942|1936|1942.5|1936.5|1941.5|1935.5|11
1590684300000|2020-05-28 16:45:00|1941.8|1935.8|1940.8|1934.8|1941.8|1935.8|1940|1934|7
1590684600000|2020-05-28 16:50:00|1942|1936|1942.1|1936.1|1942.5|1936.5|1942|1936|9
1590684900000|2020-05-28 16:55:00|1942.5|1936.5|1940.8|1934.8|1942.5|1936.5|1940.8|1934.8|20
1590710400000|2020-05-29 00:00:00|1939.4|1933.4|1939.6|1933.6|1939.6|1933.6|1939.4|1933.4|3
1590710700000|2020-05-29 00:05:00|1939.4|1933.4|1938.5|1932.5|1939.4|1933.4|1938.5|1932.5|3
1590711000000|2020-05-29 00:10:00|1938.6|1932.6|1938|1932|1938.6|1932.6|1938|1932|3
1590711300000|2020-05-29 00:15:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1590711600000|2020-05-29 00:20:00|1938.1|1932.1|1939.9|1933.9|1939.9|1933.9|1938.1|1932.1|4
1590713100000|2020-05-29 00:45:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1939.9|1933.9|3
1590713400000|2020-05-29 00:50:00|1939.8|1933.8|1939.4|1933.4|1939.8|1933.8|1939.4|1933.4|2
1590713700000|2020-05-29 00:55:00|1939.1|1933.1|1938.8|1932.8|1939.1|1933.1|1938.8|1932.8|3
1590714000000|2020-05-29 01:00:00|1938.5|1932.5|1932.1|1926.1|1938.5|1932.5|1932.1|1926.1|61
1590714300000|2020-05-29 01:05:00|1931.9|1925.9|1932.4|1926.4|1933.3|1927.3|1931.5|1925.5|19
1590714600000|2020-05-29 01:10:00|1932.3|1926.3|1928.5|1922.5|1932.3|1926.3|1928.5|1922.5|20
1590714900000|2020-05-29 01:15:00|1928.3|1922.3|1928.5|1922.5|1929.8|1923.8|1927.5|1921.5|34
1590715200000|2020-05-29 01:20:00|1928.6|1922.6|1931.3|1925.3|1931.5|1925.5|1928.6|1922.6|35
1590715500000|2020-05-29 01:25:00|1931.5|1925.5|1930.5|1924.5|1932.8|1926.8|1930.5|1924.5|19
1590715800000|2020-05-29 01:30:00|1930.8|1924.8|1932.3|1926.3|1932.6|1926.6|1929.8|1923.8|22
1590716100000|2020-05-29 01:35:00|1932|1926|1933.8|1927.8|1935.4|1929.4|1932|1926|60
1590716400000|2020-05-29 01:40:00|1933.4|1927.4|1934.3|1928.3|1934.8|1928.8|1933.4|1927.4|13
1590716700000|2020-05-29 01:45:00|1934.5|1928.5|1936|1930|1937.4|1931.4|1934.5|1928.5|22
1590717000000|2020-05-29 01:50:00|1936.1|1930.1|1936|1930|1937|1931|1935.8|1929.8|13
1590717300000|2020-05-29 01:55:00|1935.6|1929.6|1936.1|1930.1|1936.8|1930.8|1935.3|1929.3|18
1590717600000|2020-05-29 02:00:00|1936.5|1930.5|1936.5|1930.5|1937.3|1931.3|1936.3|1930.3|12
1590717900000|2020-05-29 02:05:00|1936.3|1930.3|1936.3|1930.3|1936.3|1930.3|1935.4|1929.4|10
1590718200000|2020-05-29 02:10:00|1936.4|1930.4|1936.3|1930.3|1937|1931|1936|1930|13
1590718500000|2020-05-29 02:15:00|1936.5|1930.5|1936.8|1930.8|1936.9|1930.9|1936.1|1930.1|8
1590719100000|2020-05-29 02:25:00|1937|1931|1936.8|1930.8|1937|1931|1936.8|1930.8|6
1590719400000|2020-05-29 02:30:00|1937|1931|1939|1933|1940.4|1934.4|1936.5|1930.5|35
1590719700000|2020-05-29 02:35:00|1939.5|1933.5|1940.1|1934.1|1940.1|1934.1|1939|1933|10
1590720000000|2020-05-29 02:40:00|1939.9|1933.9|1940.4|1934.4|1940.4|1934.4|1939.8|1933.8|4
1590720300000|2020-05-29 02:45:00|1940.1|1934.1|1940|1934|1940.1|1934.1|1939.5|1933.5|6
1590720600000|2020-05-29 02:50:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|2
1590720900000|2020-05-29 02:55:00|1940|1934|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|5
1590721200000|2020-05-29 03:00:00|1939.9|1933.9|1939.9|1933.9|1940.4|1934.4|1939.5|1933.5|9
1590721500000|2020-05-29 03:05:00|1940|1934|1940.8|1934.8|1942.8|1936.8|1940|1934|26
1590721800000|2020-05-29 03:10:00|1940.4|1934.4|1941.8|1935.8|1941.8|1935.8|1939.3|1933.3|21
1590722100000|2020-05-29 03:15:00|1941.6|1935.6|1941.6|1935.6|1941.8|1935.8|1941.6|1935.6|3
1590722400000|2020-05-29 03:20:00|1942|1936|1942.9|1936.9|1942.9|1936.9|1941.5|1935.5|15
1590722700000|2020-05-29 03:25:00|1942.6|1936.6|1941.9|1935.9|1942.9|1936.9|1941|1935|16
1590723000000|2020-05-29 03:30:00|1942.3|1936.3|1941.6|1935.6|1944.4|1938.4|1941.6|1935.6|12
1590723300000|2020-05-29 03:35:00|1941.8|1935.8|1941.8|1935.8|1942.3|1936.3|1941.6|1935.6|10
1590723600000|2020-05-29 03:40:00|1941.9|1935.9|1940.5|1934.5|1941.9|1935.9|1940.5|1934.5|9
1590724200000|2020-05-29 03:50:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1590724500000|2020-05-29 03:55:00|1940.8|1934.8|1941.3|1935.3|1941.3|1935.3|1940.8|1934.8|2
1590724800000|2020-05-29 04:00:00|1941.5|1935.5|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|3
1590725100000|2020-05-29 04:05:00|1941.6|1935.6|1941.5|1935.5|1941.6|1935.6|1941.5|1935.5|2
1590726000000|2020-05-29 04:20:00|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1590726300000|2020-05-29 04:25:00|1941.1|1935.1|1941.8|1935.8|1941.8|1935.8|1941.1|1935.1|5
1590726600000|2020-05-29 04:30:00|1942|1936|1941.9|1935.9|1942|1936|1941.9|1935.9|2
1590726900000|2020-05-29 04:35:00|1942|1936|1942|1936|1942|1936|1941.6|1935.6|3
1590727200000|2020-05-29 04:40:00|1940.9|1934.9|1940.8|1934.8|1940.9|1934.9|1940.8|1934.8|2
1590727500000|2020-05-29 04:45:00|1940.9|1934.9|1941.5|1935.5|1941.5|1935.5|1940.9|1934.9|2
1590727800000|2020-05-29 04:50:00|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1590728100000|2020-05-29 04:55:00|1942|1936|1941.8|1935.8|1942|1936|1941.8|1935.8|2
1590728400000|2020-05-29 05:00:00|1942|1936|1943.8|1937.8|1943.8|1937.8|1942|1936|2
1590728700000|2020-05-29 05:05:00|1943.9|1937.9|1945|1939|1945.5|1939.5|1943.9|1937.9|8
1590729000000|2020-05-29 05:10:00|1944.8|1938.8|1945.4|1939.4|1945.5|1939.5|1944.8|1938.8|4
1590729300000|2020-05-29 05:15:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1590729600000|2020-05-29 05:20:00|1945.6|1939.6|1946.9|1940.9|1949|1943|1945.6|1939.6|18
1590729900000|2020-05-29 05:25:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1945.1|1939.1|12
1590730200000|2020-05-29 05:30:00|1946.1|1940.1|1944.6|1938.6|1946.1|1940.1|1943.6|1937.6|43
1590730500000|2020-05-29 05:35:00|1944.9|1938.9|1949.1|1943.1|1949.1|1943.1|1943.4|1937.4|42
1590730800000|2020-05-29 05:40:00|1949|1943|1948.9|1942.9|1950.5|1944.5|1948.8|1942.8|27
1590731100000|2020-05-29 05:45:00|1949.3|1943.3|1950.4|1944.4|1950.6|1944.6|1947.5|1941.5|22
1590731400000|2020-05-29 05:50:00|1950|1944|1951|1945|1955.1|1949.1|1948.1|1942.1|73
1590731700000|2020-05-29 05:55:00|1950.8|1944.8|1950.1|1944.1|1952.9|1946.9|1949.9|1943.9|50
1590732000000|2020-05-29 06:00:00|1949.9|1943.9|1957.4|1951.4|1958.1|1952.1|1949.9|1943.9|96
1590732300000|2020-05-29 06:05:00|1957.6|1951.6|1955.1|1949.1|1957.9|1951.9|1953.1|1947.1|172
1590732600000|2020-05-29 06:10:00|1956.1|1950.1|1955.6|1949.6|1957.4|1951.4|1954.4|1948.4|95
1590732900000|2020-05-29 06:15:00|1955.4|1949.4|1955.6|1949.6|1958.9|1952.9|1954.6|1948.6|60
1590733200000|2020-05-29 06:20:00|1955.9|1949.9|1952.1|1946.1|1958.4|1952.4|1950.6|1944.6|85
1590733500000|2020-05-29 06:25:00|1951.9|1945.9|1951.6|1945.6|1951.9|1945.9|1950.4|1944.4|59
1590733800000|2020-05-29 06:30:00|1950.9|1944.9|1953.9|1947.9|1953.9|1947.9|1950.6|1944.6|77
1590734100000|2020-05-29 06:35:00|1953.6|1947.6|1952.1|1946.1|1953.6|1947.6|1951.6|1945.6|43
1590734400000|2020-05-29 06:40:00|1952.4|1946.4|1950.5|1944.5|1952.4|1946.4|1950.1|1944.1|40
1590734700000|2020-05-29 06:45:00|1950.3|1944.3|1950.9|1944.9|1950.9|1944.9|1948.6|1942.6|20
1590735000000|2020-05-29 06:50:00|1951.1|1945.1|1949.6|1943.6|1951.9|1945.9|1948.6|1942.6|30
1590735300000|2020-05-29 06:55:00|1950|1944|1949.9|1943.9|1950.6|1944.6|1949.9|1943.9|16
1590735600000|2020-05-29 07:00:00|1950.1|1944.1|1956.3|1950.3|1956.3|1950.3|1948.1|1942.1|53
1590735900000|2020-05-29 07:05:00|1956.8|1950.8|1955.8|1949.8|1957.5|1951.5|1954.8|1948.8|28
1590736200000|2020-05-29 07:10:00|1956|1950|1954.5|1948.5|1956.3|1950.3|1951.8|1945.8|38
1590736500000|2020-05-29 07:15:00|1955|1949|1954.5|1948.5|1956.3|1950.3|1953.5|1947.5|37
1590736800000|2020-05-29 07:20:00|1954.3|1948.3|1962.8|1956.8|1965.6|1959.6|1954.3|1948.3|71
1590737100000|2020-05-29 07:25:00|1963|1957|1967.1|1961.1|1969.8|1963.8|1963|1957|65
1590737400000|2020-05-29 07:30:00|1966.9|1960.9|1963.8|1957.8|1969.8|1963.8|1963.3|1957.3|68
1590737700000|2020-05-29 07:35:00|1964|1958|1964.5|1958.5|1964.8|1958.8|1963.5|1957.5|51
1590738000000|2020-05-29 07:40:00|1964.3|1958.3|1963.3|1957.3|1964.3|1958.3|1962.8|1956.8|49
1590738300000|2020-05-29 07:45:00|1963|1957|1963.4|1957.4|1964.3|1958.3|1962.5|1956.5|22
1590738600000|2020-05-29 07:50:00|1963.8|1957.8|1962.6|1956.6|1964.5|1958.5|1961.8|1955.8|25
1590738900000|2020-05-29 07:55:00|1961.8|1955.8|1962.8|1956.8|1962.8|1956.8|1961.8|1955.8|9
1590739200000|2020-05-29 08:00:00|1963|1957|1962.8|1956.8|1963|1957|1961.8|1955.8|18
1590739500000|2020-05-29 08:05:00|1962|1956|1963.8|1957.8|1963.8|1957.8|1962|1956|16
1590739800000|2020-05-29 08:10:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.8|1957.8|23
1590740100000|2020-05-29 08:15:00|1964.5|1958.5|1964.8|1958.8|1964.8|1958.8|1964.3|1958.3|12
1590740400000|2020-05-29 08:20:00|1964.5|1958.5|1964.5|1958.5|1964.8|1958.8|1963.8|1957.8|18
1590740700000|2020-05-29 08:25:00|1964.3|1958.3|1964|1958|1964.8|1958.8|1964|1958|8
1590741000000|2020-05-29 08:30:00|1964.3|1958.3|1961.9|1955.9|1964.3|1958.3|1960.8|1954.8|15
1590741300000|2020-05-29 08:35:00|1962.3|1956.3|1961|1955|1962.6|1956.6|1961|1955|15
1590741600000|2020-05-29 08:40:00|1961.3|1955.3|1961|1955|1962.1|1956.1|1960|1954|19
1590741900000|2020-05-29 08:45:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1960.3|1954.3|8
1590742200000|2020-05-29 08:50:00|1961.8|1955.8|1963.8|1957.8|1965.5|1959.5|1961.5|1955.5|29
1590742500000|2020-05-29 08:55:00|1964|1958|1967|1961|1967|1961|1961|1955|61
1590742800000|2020-05-29 09:00:00|1966.8|1960.8|1967.3|1961.3|1967.8|1961.8|1966.5|1960.5|34
1590743100000|2020-05-29 09:05:00|1967|1961|1969|1963|1969|1963|1966|1960|40
1590743400000|2020-05-29 09:10:00|1968.8|1962.8|1971.5|1965.5|1973.3|1967.3|1968.4|1962.4|55
1590743700000|2020-05-29 09:15:00|1971.8|1965.8|1974|1968|1975.3|1969.3|1970.5|1964.5|59
1590744000000|2020-05-29 09:20:00|1974.3|1968.3|1977|1971|1978|1972|1973.9|1967.9|60
1590744300000|2020-05-29 09:25:00|1977.3|1971.3|1978.8|1972.8|1981|1975|1976.9|1970.9|57
1590744600000|2020-05-29 09:30:00|1979|1973|1978.3|1972.3|1980.9|1974.9|1978.3|1972.3|86
1590744900000|2020-05-29 09:35:00|1978.5|1972.5|1976.1|1970.1|1978.8|1972.8|1974.8|1968.8|66
1590745200000|2020-05-29 09:40:00|1975.9|1969.9|1976.3|1970.3|1976.8|1970.8|1975.5|1969.5|36
1590745500000|2020-05-29 09:45:00|1975.8|1969.8|1976.5|1970.5|1976.8|1970.8|1975.3|1969.3|14
1590745800000|2020-05-29 09:50:00|1976.8|1970.8|1979|1973|1979.8|1973.8|1976|1970|49
1590746100000|2020-05-29 09:55:00|1979.1|1973.1|1976.3|1970.3|1979.3|1973.3|1976.3|1970.3|23
1590746400000|2020-05-29 10:00:00|1976.5|1970.5|1977|1971|1977.4|1971.4|1976.3|1970.3|20
1590746700000|2020-05-29 10:05:00|1976.8|1970.8|1977.5|1971.5|1977.5|1971.5|1976|1970|19
1590747000000|2020-05-29 10:10:00|1977.3|1971.3|1978.3|1972.3|1978.8|1972.8|1975.8|1969.8|25
1590747300000|2020-05-29 10:15:00|1978.5|1972.5|1980.3|1974.3|1981.3|1975.3|1978.5|1972.5|19
1590747600000|2020-05-29 10:20:00|1980.5|1974.5|1975.8|1969.8|1980.8|1974.8|1975.3|1969.3|33
1590747900000|2020-05-29 10:25:00|1976|1970|1974|1968|1976|1970|1974|1968|7
1590748200000|2020-05-29 10:30:00|1973.8|1967.8|1972.5|1966.5|1974|1968|1972.5|1966.5|13
1590748500000|2020-05-29 10:35:00|1972.8|1966.8|1972.3|1966.3|1973|1967|1971.5|1965.5|21
1590748800000|2020-05-29 10:40:00|1972.5|1966.5|1972|1966|1973.3|1967.3|1972|1966|10
1590749100000|2020-05-29 10:45:00|1971.8|1965.8|1971.3|1965.3|1972.3|1966.3|1970.5|1964.5|14
1590749400000|2020-05-29 10:50:00|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.3|1965.3|4
1590749700000|2020-05-29 10:55:00|1972|1966|1972.8|1966.8|1973.8|1967.8|1972|1966|4
1590750000000|2020-05-29 11:00:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1971.3|1965.3|7
1590750300000|2020-05-29 11:05:00|1971.5|1965.5|1973.9|1967.9|1973.9|1967.9|1971.3|1965.3|13
1590750600000|2020-05-29 11:10:00|1973.6|1967.6|1973|1967|1974.4|1968.4|1972.3|1966.3|21
1590750900000|2020-05-29 11:15:00|1973.3|1967.3|1973.5|1967.5|1974.3|1968.3|1972.8|1966.8|14
1590751200000|2020-05-29 11:20:00|1973.9|1967.9|1975|1969|1976.8|1970.8|1973.5|1967.5|21
1590751500000|2020-05-29 11:25:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975|1969|10
1590751800000|2020-05-29 11:30:00|1975.3|1969.3|1974|1968|1975.5|1969.5|1971.8|1965.8|36
1590752100000|2020-05-29 11:35:00|1974.3|1968.3|1975.8|1969.8|1976.3|1970.3|1973.8|1967.8|28
1590752400000|2020-05-29 11:40:00|1976|1970|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|31
1590752700000|2020-05-29 11:45:00|1977.5|1971.5|1972.3|1966.3|1977.8|1971.8|1971.5|1965.5|50
1590753000000|2020-05-29 11:50:00|1972.5|1966.5|1969.8|1963.8|1973.8|1967.8|1969.3|1963.3|51
1590753300000|2020-05-29 11:55:00|1970|1964|1970.3|1964.3|1971.3|1965.3|1968.8|1962.8|29
1590753600000|2020-05-29 12:00:00|1970.5|1964.5|1973.8|1967.8|1973.8|1967.8|1970.5|1964.5|72
1590753900000|2020-05-29 12:05:00|1973.5|1967.5|1973.3|1967.3|1973.8|1967.8|1972|1966|41
1590754200000|2020-05-29 12:10:00|1973.5|1967.5|1973.3|1967.3|1973.5|1967.5|1972|1966|22
1590754500000|2020-05-29 12:15:00|1972.8|1966.8|1973.8|1967.8|1973.8|1967.8|1971.8|1965.8|32
1590754800000|2020-05-29 12:20:00|1974|1968|1974.3|1968.3|1976|1970|1974|1968|33
1590755100000|2020-05-29 12:25:00|1974.5|1968.5|1974|1968|1975.4|1969.4|1972.9|1966.9|39
1590755400000|2020-05-29 12:30:00|1974.1|1968.1|1972.6|1966.6|1975.3|1969.3|1972|1966|33
1590755700000|2020-05-29 12:35:00|1972.9|1966.9|1974.9|1968.9|1975.5|1969.5|1972.9|1966.9|30
1590756000000|2020-05-29 12:40:00|1975|1969|1972.6|1966.6|1975.9|1969.9|1972.6|1966.6|40
1590756300000|2020-05-29 12:45:00|1972.9|1966.9|1973.9|1967.9|1974.9|1968.9|1972.6|1966.6|32
1590756600000|2020-05-29 12:50:00|1974|1968|1976.6|1970.6|1977.6|1971.6|1973.6|1967.6|35
1590756900000|2020-05-29 12:55:00|1976.9|1970.9|1977.1|1971.1|1977.5|1971.5|1975.9|1969.9|47
1590757200000|2020-05-29 13:00:00|1977.4|1971.4|1976.3|1970.3|1978.9|1972.9|1975.5|1969.5|125
1590757500000|2020-05-29 13:05:00|1976|1970|1977.1|1971.1|1978.8|1972.8|1972.8|1966.8|93
1590757800000|2020-05-29 13:10:00|1977.4|1971.4|1977|1971|1978.9|1972.9|1976.5|1970.5|58
1590758100000|2020-05-29 13:15:00|1977.5|1971.5|1979.4|1973.4|1980.4|1974.4|1976.9|1970.9|79
1590758400000|2020-05-29 13:20:00|1979.3|1973.3|1979.3|1973.3|1980.5|1974.5|1978.1|1972.1|81
1590758700000|2020-05-29 13:25:00|1979.5|1973.5|1975.5|1969.5|1980|1974|1975.5|1969.5|87
1590759000000|2020-05-29 13:30:00|1976.3|1970.3|1974.5|1968.5|1976.3|1970.3|1972.4|1966.4|125
1590759300000|2020-05-29 13:35:00|1974.4|1968.4|1973.4|1967.4|1975.8|1969.8|1971.5|1965.5|49
1590759600000|2020-05-29 13:40:00|1973.6|1967.6|1977|1971|1978|1972|1972.8|1966.8|74
1590759900000|2020-05-29 13:45:00|1976.8|1970.8|1971.9|1965.9|1977.3|1971.3|1970.5|1964.5|102
1590760200000|2020-05-29 13:50:00|1971.8|1965.8|1976.6|1970.6|1977|1971|1971.8|1965.8|60
1590760500000|2020-05-29 13:55:00|1976.9|1970.9|1978.6|1972.6|1978.6|1972.6|1975.4|1969.4|38
1590760800000|2020-05-29 14:00:00|1978.8|1972.8|1983|1977|1983.3|1977.3|1978.1|1972.1|40
1590761100000|2020-05-29 14:05:00|1987.3|1981.3|1984.1|1978.1|1987.5|1981.5|1981.5|1975.5|130
1590761400000|2020-05-29 14:10:00|1984.5|1978.5|1988.6|1982.6|1990.3|1984.3|1984.5|1978.5|85
1590761700000|2020-05-29 14:15:00|1988.9|1982.9|1994.3|1988.3|1994.4|1988.4|1987.5|1981.5|83
1590762000000|2020-05-29 14:20:00|1994.5|1988.5|1990.1|1984.1|1995.3|1989.3|1989.1|1983.1|70
1590762300000|2020-05-29 14:25:00|1989.8|1983.8|1987.4|1981.4|1990|1984|1986.3|1980.3|73
1590762600000|2020-05-29 14:30:00|1987.6|1981.6|1988.8|1982.8|1990|1984|1987.3|1981.3|67
1590762900000|2020-05-29 14:35:00|1988.6|1982.6|1981.3|1975.3|1989.6|1983.6|1980.3|1974.3|66
1590763200000|2020-05-29 14:40:00|1981.4|1975.4|1986.3|1980.3|1987.8|1981.8|1981.4|1975.4|115
1590763500000|2020-05-29 14:45:00|1986.5|1980.5|1987|1981|1989|1983|1984.3|1978.3|145
1590763800000|2020-05-29 14:50:00|1987.3|1981.3|1988.8|1982.8|1990|1984|1987|1981|141
1590764100000|2020-05-29 14:55:00|1989|1983|1989|1983|1992.8|1986.8|1988|1982|210
1590764400000|2020-05-29 15:00:00|1989.5|1983.5|1988.6|1982.6|1989.8|1983.8|1985.5|1979.5|82
1590764700000|2020-05-29 15:05:00|1989.1|1983.1|1988|1982|1990.8|1984.8|1987.1|1981.1|65
1590765000000|2020-05-29 15:10:00|1987.5|1981.5|1987.3|1981.3|1988.8|1982.8|1987|1981|60
1590765300000|2020-05-29 15:15:00|1986.8|1980.8|1988.3|1982.3|1989.8|1983.8|1986.8|1980.8|46
1590765600000|2020-05-29 15:20:00|1988.5|1982.5|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|25
1590765900000|2020-05-29 15:25:00|1988.8|1982.8|1990|1984|1990.3|1984.3|1988.5|1982.5|26
1590766200000|2020-05-29 15:30:00|1990.3|1984.3|1992|1986|1992|1986|1989.3|1983.3|29
1590766500000|2020-05-29 15:35:00|1991.8|1985.8|1989.9|1983.9|1992.4|1986.4|1989.3|1983.3|22
1590766800000|2020-05-29 15:40:00|1990|1984|1989.8|1983.8|1990|1984|1988.6|1982.6|31
1590767100000|2020-05-29 15:45:00|1990|1984|1990.5|1984.5|1990.8|1984.8|1989.3|1983.3|44
1590767400000|2020-05-29 15:50:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990|1984|10
1590767700000|2020-05-29 15:55:00|1990.5|1984.5|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|11
1590768000000|2020-05-29 16:00:00|1989.8|1983.8|1988.3|1982.3|1990|1984|1988.3|1982.3|21
1590768300000|2020-05-29 16:05:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|2
1590768600000|2020-05-29 16:10:00|1988.5|1982.5|1990|1984|1990.3|1984.3|1988.5|1982.5|35
1590768900000|2020-05-29 16:15:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|9
1590769200000|2020-05-29 16:20:00|1989.4|1983.4|1989.5|1983.5|1989.5|1983.5|1989.4|1983.4|2
1590769500000|2020-05-29 16:25:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1
1590769800000|2020-05-29 16:30:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|2
1590770100000|2020-05-29 16:35:00|1990.5|1984.5|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|12
1590770400000|2020-05-29 16:40:00|1991|1985|1990|1984|1992.3|1986.3|1989.5|1983.5|24
1590770700000|2020-05-29 16:45:00|1990.3|1984.3|1989.5|1983.5|1990.5|1984.5|1988.8|1982.8|17
1590771000000|2020-05-29 16:50:00|1989.3|1983.3|1989.8|1983.8|1990.8|1984.8|1988.8|1982.8|24
1590771300000|2020-05-29 16:55:00|1989.9|1983.9|1991.8|1985.8|1992.3|1986.3|1989.9|1983.9|33
1590969600000|2020-06-01 00:00:00|1992.8|1981.5|1994.8|1988.8|1995.3|1989.3|1992.8|1981.5|8
1590969900000|2020-06-01 00:05:00|1994.9|1988.9|1995.8|1989.8|1995.8|1989.8|1994.9|1988.9|4
1590970200000|2020-06-01 00:10:00|1996.6|1990.6|2007.1|2001.1|2007.5|2001.5|1996.6|1990.6|32
1590970500000|2020-06-01 00:15:00|2007.4|2001.4|2010.3|2004.3|2010.3|2004.3|2006.9|2000.9|12
1590970800000|2020-06-01 00:20:00|2009.6|2003.6|2007.6|2001.6|2009.6|2003.6|2005.9|1999.9|25
1590971100000|2020-06-01 00:25:00|2007.5|2001.5|2007.4|2001.4|2009.4|2003.4|2005.9|1999.9|14
1590971400000|2020-06-01 00:30:00|2008.3|2002.3|2006.8|2000.8|2009.1|2003.1|2006.8|2000.8|10
1590971700000|2020-06-01 00:35:00|2006.4|2000.4|2005.8|1999.8|2006.6|2000.6|2005.5|1999.5|14
1590972000000|2020-06-01 00:40:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|4
1590972300000|2020-06-01 00:45:00|2006.1|2000.1|2005.4|1999.4|2006.1|2000.1|2004.6|1998.6|11
1590972600000|2020-06-01 00:50:00|2005.1|1999.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|5
1590972900000|2020-06-01 00:55:00|2006.3|2000.3|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|5
1590973200000|2020-06-01 01:00:00|2006.4|2000.4|2007.4|2001.4|2008.9|2002.9|2002.6|1996.6|79
1590973500000|2020-06-01 01:05:00|2007.6|2001.6|2009.8|2003.8|2010.3|2004.3|2007.6|2001.6|33
1590973800000|2020-06-01 01:10:00|2010|2004|2009.1|2003.1|2011.1|2005.1|2009.1|2003.1|24
1590974100000|2020-06-01 01:15:00|2009.4|2003.4|2009.9|2003.9|2010.1|2004.1|2008.9|2002.9|23
1590974400000|2020-06-01 01:20:00|2010.1|2004.1|2011.6|2005.6|2012.6|2006.6|2009.4|2003.4|40
1590974700000|2020-06-01 01:25:00|2011.9|2005.9|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|15
1590975000000|2020-06-01 01:30:00|2011.4|2005.4|2011.9|2005.9|2012.4|2006.4|2010.6|2004.6|34
1590975300000|2020-06-01 01:35:00|2012.1|2006.1|2010.4|2004.4|2012.1|2006.1|2009.4|2003.4|19
1590975600000|2020-06-01 01:40:00|2009.6|2003.6|2009.3|2003.3|2011.4|2005.4|2009.1|2003.1|48
1590975900000|2020-06-01 01:45:00|2009.6|2003.6|2009.5|2003.5|2012.4|2006.4|2009.4|2003.4|41
1590976200000|2020-06-01 01:50:00|2009.4|2003.4|2009|2003|2009.4|2003.4|2008.6|2002.6|11
1590976500000|2020-06-01 01:55:00|2009.3|2003.3|2008.4|2002.4|2010|2004|2008.3|2002.3|26
1590976800000|2020-06-01 02:00:00|2008.8|2002.8|2006.5|2000.5|2008.8|2002.8|2006.5|2000.5|19
1590977100000|2020-06-01 02:05:00|2006.6|2000.6|2007.4|2001.4|2007.8|2001.8|2006.4|2000.4|16
1590977400000|2020-06-01 02:10:00|2007.8|2001.8|2006.4|2000.4|2008.6|2002.6|2006.4|2000.4|13
1590977700000|2020-06-01 02:15:00|2006.8|2000.8|2007|2001|2007|2001|2006.6|2000.6|3
1590978000000|2020-06-01 02:20:00|2007.4|2001.4|2008|2002|2008|2002|2007.4|2001.4|6
1590978300000|2020-06-01 02:25:00|2008.4|2002.4|2008.5|2002.5|2008.8|2002.8|2008.4|2002.4|4
1590978600000|2020-06-01 02:30:00|2008.4|2002.4|2006.5|2000.5|2008.4|2002.4|2005.8|1999.8|28
1590978900000|2020-06-01 02:35:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.1|2000.1|5
1590979200000|2020-06-01 02:40:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.5|2000.5|13
1590979500000|2020-06-01 02:45:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2006.3|2000.3|13
1590979800000|2020-06-01 02:50:00|2006.5|2000.5|2003.8|1997.8|2006.5|2000.5|2003.5|1997.5|19
1590980100000|2020-06-01 02:55:00|2003.9|1997.9|2004.8|1998.8|2005|1999|2003.5|1997.5|19
1590980400000|2020-06-01 03:00:00|2005|1999|2005.1|1999.1|2006.5|2000.5|2005|1999|13
1590980700000|2020-06-01 03:05:00|2005.4|1999.4|2001.4|1995.4|2005.6|1999.6|2000.6|1994.6|19
1590981000000|2020-06-01 03:10:00|2001.3|1995.3|1998.4|1992.4|2001.3|1995.3|1998.4|1992.4|29
1590981300000|2020-06-01 03:15:00|1998.6|1992.6|1997.5|1991.5|1999.1|1993.1|1996.9|1990.9|30
1590981600000|2020-06-01 03:20:00|1997.4|1991.4|1997.6|1991.6|1997.9|1991.9|1994.1|1988.1|44
1590981900000|2020-06-01 03:25:00|1997.4|1991.4|1997.6|1991.6|1998.6|1992.6|1996.6|1990.6|37
1590982200000|2020-06-01 03:30:00|1997.4|1991.4|1997.3|1991.3|1997.9|1991.9|1996.4|1990.4|15
1590982500000|2020-06-01 03:35:00|1997|1991|1996.6|1990.6|1997.5|1991.5|1996.6|1990.6|13
1590982800000|2020-06-01 03:40:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.9|1990.9|5
1590983100000|2020-06-01 03:45:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1995.1|1989.1|10
1590983400000|2020-06-01 03:50:00|1995.6|1989.6|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|5
1590983700000|2020-06-01 03:55:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1590984300000|2020-06-01 04:05:00|1995.4|1989.4|1996.9|1990.9|1996.9|1990.9|1995.4|1989.4|11
1590984600000|2020-06-01 04:10:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1996.3|1990.3|7
1590984900000|2020-06-01 04:15:00|1997.1|1991.1|1996.3|1990.3|1997.1|1991.1|1996.3|1990.3|3
1590985200000|2020-06-01 04:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1590985500000|2020-06-01 04:25:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|2
1590986700000|2020-06-01 04:45:00|1997.1|1991.1|1995.3|1989.3|1997.1|1991.1|1995.3|1989.3|8
1590987000000|2020-06-01 04:50:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1590987300000|2020-06-01 04:55:00|1995.6|1989.6|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1590987600000|2020-06-01 05:00:00|1995.9|1989.9|1997|1991|1997.1|1991.1|1995.6|1989.6|9
1590987900000|2020-06-01 05:05:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1996.9|1990.9|8
1590988200000|2020-06-01 05:10:00|1997.6|1991.6|1997.1|1991.1|1997.9|1991.9|1997.1|1991.1|9
1590988500000|2020-06-01 05:15:00|1996.9|1990.9|1998.1|1992.1|1998.3|1992.3|1996.9|1990.9|8
1590988800000|2020-06-01 05:20:00|1997.9|1991.9|1998.4|1992.4|1999.4|1993.4|1997.9|1991.9|15
1590989100000|2020-06-01 05:25:00|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|2
1590989400000|2020-06-01 05:30:00|1998.1|1992.1|1998.4|1992.4|1999.4|1993.4|1997.3|1991.3|40
1590989700000|2020-06-01 05:35:00|1998.5|1992.5|2000|1994|2000|1994|1998.5|1992.5|19
1590990000000|2020-06-01 05:40:00|1999.9|1993.9|2003.1|1997.1|2003.3|1997.3|1999.9|1993.9|25
1590990300000|2020-06-01 05:45:00|2003.3|1997.3|2005.9|1999.9|2007.4|2001.4|2003.3|1997.3|53
1590990600000|2020-06-01 05:50:00|2006.3|2000.3|2004.9|1998.9|2006.9|2000.9|2004.4|1998.4|19
1590990900000|2020-06-01 05:55:00|2005.4|1999.4|2004.9|1998.9|2005.8|1999.8|2004.6|1998.6|21
1590991200000|2020-06-01 06:00:00|2004.6|1998.6|2004|1998|2005.1|1999.1|2003.5|1997.5|21
1590991500000|2020-06-01 06:05:00|2004.1|1998.1|2004.5|1998.5|2004.9|1998.9|2004.1|1998.1|10
1590991800000|2020-06-01 06:10:00|2004.8|1998.8|2001.3|1995.3|2004.8|1998.8|2001.1|1995.1|53
1590992100000|2020-06-01 06:15:00|2001.5|1995.5|1997.9|1991.9|2001.5|1995.5|1997.9|1991.9|44
1590992400000|2020-06-01 06:20:00|1997.4|1991.4|1997.9|1991.9|1998.5|1992.5|1995.3|1989.3|55
1590992700000|2020-06-01 06:25:00|1997.5|1991.5|1998|1992|1999.6|1993.6|1997.4|1991.4|22
1590993000000|2020-06-01 06:30:00|1997.9|1991.9|1994|1988|1997.9|1991.9|1993.4|1987.4|52
1590993300000|2020-06-01 06:35:00|1993.8|1987.8|1992|1986|1994.1|1988.1|1990.9|1984.9|46
1590993600000|2020-06-01 06:40:00|1992.1|1986.1|1989.9|1983.9|1994.8|1988.8|1988.9|1982.9|75
1590993900000|2020-06-01 06:45:00|1989.5|1983.5|1995.3|1989.3|1995.8|1989.8|1989|1983|27
1590994200000|2020-06-01 06:50:00|1995|1989|1997.9|1991.9|1997.9|1991.9|1993.9|1987.9|29
1590994500000|2020-06-01 06:55:00|1997.8|1991.8|1999.5|1993.5|2000.1|1994.1|1996|1990|42
1590994800000|2020-06-01 07:00:00|1999.8|1993.8|1995.5|1989.5|1999.8|1993.8|1994|1988|38
1590995100000|2020-06-01 07:05:00|1995.8|1989.8|1994.5|1988.5|1997.5|1991.5|1993.8|1987.8|37
1590995400000|2020-06-01 07:10:00|1994.3|1988.3|1995.3|1989.3|1996.5|1990.5|1994.3|1988.3|21
1590995700000|2020-06-01 07:15:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992|1986|40
1590996000000|2020-06-01 07:20:00|1992.9|1986.9|1993.3|1987.3|1993.6|1987.6|1991.3|1985.3|36
1590996300000|2020-06-01 07:25:00|1993.5|1987.5|1998.5|1992.5|1998.5|1992.5|1992.6|1986.6|47
1590996600000|2020-06-01 07:30:00|1998.3|1992.3|2001.5|1995.5|2001.8|1995.8|1997|1991|32
1590996900000|2020-06-01 07:35:00|2001.8|1995.8|2002.3|1996.3|2003.3|1997.3|2000.5|1994.5|51
1590997200000|2020-06-01 07:40:00|2002|1996|2001.8|1995.8|2002.8|1996.8|2000.8|1994.8|24
1590997500000|2020-06-01 07:45:00|2002|1996|2002.8|1996.8|2003.8|1997.8|2002|1996|19
1590997800000|2020-06-01 07:50:00|2003|1997|2003.5|1997.5|2005.3|1999.3|2001.4|1995.4|31
1590998100000|2020-06-01 07:55:00|2003.8|1997.8|2001.5|1995.5|2005.3|1999.3|2001.5|1995.5|39
1590998400000|2020-06-01 08:00:00|2002|1996|2003.3|1997.3|2004.3|1998.3|2002|1996|34
1590998700000|2020-06-01 08:05:00|2002.8|1996.8|1995|1989|2004.8|1998.8|1990.3|1984.3|69
1590999000000|2020-06-01 08:10:00|1994.8|1988.8|1991.5|1985.5|1996.8|1990.8|1991|1985|69
1590999300000|2020-06-01 08:15:00|1991.3|1985.3|1987.5|1981.5|1991.3|1985.3|1985.5|1979.5|56
1590999600000|2020-06-01 08:20:00|1988.3|1982.3|1984.5|1978.5|1988.5|1982.5|1984.3|1978.3|30
1590999900000|2020-06-01 08:25:00|1984.3|1978.3|1984.5|1978.5|1988|1982|1981.8|1975.8|63
1591000200000|2020-06-01 08:30:00|1984.3|1978.3|1988|1982|1988.8|1982.8|1984|1978|53
1591000500000|2020-06-01 08:35:00|1987.8|1981.8|1989.8|1983.8|1990.8|1984.8|1987.5|1981.5|46
1591000800000|2020-06-01 08:40:00|1990|1984|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|39
1591001100000|2020-06-01 08:45:00|1990.3|1984.3|1989|1983|1990.3|1984.3|1987.8|1981.8|34
1591001400000|2020-06-01 08:50:00|1989.3|1983.3|1990.5|1984.5|1990.8|1984.8|1989.3|1983.3|15
1591001700000|2020-06-01 08:55:00|1990.3|1984.3|1991.3|1985.3|1991.6|1985.6|1989.3|1983.3|44
1591002000000|2020-06-01 09:00:00|1990.9|1984.9|1992.3|1986.3|1992.5|1986.5|1989.3|1983.3|50
1591002300000|2020-06-01 09:05:00|1992.5|1986.5|1990.6|1984.6|1992.8|1986.8|1989.4|1983.4|32
1591002600000|2020-06-01 09:10:00|1990.8|1984.8|1992.5|1986.5|1992.8|1986.8|1989.8|1983.8|24
1591002900000|2020-06-01 09:15:00|1992.8|1986.8|1992|1986|1992.8|1986.8|1990.8|1984.8|23
1591003200000|2020-06-01 09:20:00|1992.3|1986.3|1991.5|1985.5|1992.5|1986.5|1991.5|1985.5|15
1591003500000|2020-06-01 09:25:00|1991.8|1985.8|1991|1985|1992.3|1986.3|1990.8|1984.8|21
1591003800000|2020-06-01 09:30:00|1991.3|1985.3|1992.3|1986.3|1992.3|1986.3|1990.8|1984.8|12
1591004100000|2020-06-01 09:35:00|1992|1986|1991.3|1985.3|1992|1986|1990.6|1984.6|24
1591004400000|2020-06-01 09:40:00|1991.5|1985.5|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|9
1591004700000|2020-06-01 09:45:00|1992|1986|1991.3|1985.3|1992.3|1986.3|1990.8|1984.8|17
1591005000000|2020-06-01 09:50:00|1991|1985|1991.3|1985.3|1992.3|1986.3|1990.8|1984.8|23
1591005300000|2020-06-01 09:55:00|1991|1985|1992.3|1986.3|1992.3|1986.3|1990.4|1984.4|34
1591005600000|2020-06-01 10:00:00|1992|1986|1985.8|1979.8|1992|1986|1985.5|1979.5|24
1591005900000|2020-06-01 10:05:00|1986.3|1980.3|1986.8|1980.8|1987|1981|1986.3|1980.3|9
1591006200000|2020-06-01 10:10:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1985.8|1979.8|16
1591006500000|2020-06-01 10:15:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986|1980|4
1591006800000|2020-06-01 10:20:00|1986.8|1980.8|1984.5|1978.5|1986.8|1980.8|1981.3|1975.3|35
1591007100000|2020-06-01 10:25:00|1984.3|1978.3|1984.3|1978.3|1985|1979|1984|1978|9
1591007400000|2020-06-01 10:30:00|1984|1978|1981.3|1975.3|1984|1978|1980|1974|34
1591007700000|2020-06-01 10:35:00|1981.5|1975.5|1984.5|1978.5|1984.8|1978.8|1981.5|1975.5|23
1591008000000|2020-06-01 10:40:00|1984.8|1978.8|1982|1976|1985.3|1979.3|1981.5|1975.5|34
1591008300000|2020-06-01 10:45:00|1981.8|1975.8|1982.3|1976.3|1982.6|1976.6|1980.8|1974.8|35
1591008600000|2020-06-01 10:50:00|1982.5|1976.5|1983.8|1977.8|1984.8|1978.8|1982.3|1976.3|22
1591008900000|2020-06-01 10:55:00|1983.5|1977.5|1984.3|1978.3|1985|1979|1983.5|1977.5|24
1591009200000|2020-06-01 11:00:00|1984.6|1978.6|1985.1|1979.1|1985.4|1979.4|1984.1|1978.1|23
1591009500000|2020-06-01 11:05:00|1985.4|1979.4|1985.6|1979.6|1987.4|1981.4|1984.5|1978.5|26
1591009800000|2020-06-01 11:10:00|1985.8|1979.8|1990.3|1984.3|1990.3|1984.3|1985.5|1979.5|34
1591010100000|2020-06-01 11:15:00|1990|1984|1989.8|1983.8|1990.8|1984.8|1989.5|1983.5|12
1591010400000|2020-06-01 11:20:00|1989.6|1983.6|1988.8|1982.8|1989.6|1983.6|1988.5|1982.5|8
1591010700000|2020-06-01 11:25:00|1988.5|1982.5|1987.3|1981.3|1988.9|1982.9|1987.1|1981.1|26
1591011000000|2020-06-01 11:30:00|1987.5|1981.5|1988.8|1982.8|1989|1983|1987.5|1981.5|13
1591011300000|2020-06-01 11:35:00|1988.5|1982.5|1989.5|1983.5|1989.5|1983.5|1988.3|1982.3|10
1591011600000|2020-06-01 11:40:00|1990|1984|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|13
1591011900000|2020-06-01 11:45:00|1989.5|1983.5|1991.1|1985.1|1992.1|1986.1|1989.3|1983.3|20
1591012200000|2020-06-01 11:50:00|1990.9|1984.9|1989|1983|1991.6|1985.6|1989|1983|55
1591012500000|2020-06-01 11:55:00|1989.4|1983.4|1991.6|1985.6|1992.8|1986.8|1987.6|1981.6|36
1591012800000|2020-06-01 12:00:00|1991.5|1985.5|1990|1984|1991.8|1985.8|1990|1984|25
1591013100000|2020-06-01 12:05:00|1989.8|1983.8|1988.8|1982.8|1990.8|1984.8|1988.8|1982.8|18
1591013400000|2020-06-01 12:10:00|1989|1983|1990.4|1984.4|1991.3|1985.3|1989|1983|38
1591013700000|2020-06-01 12:15:00|1990.5|1984.5|1987.8|1981.8|1991.3|1985.3|1987.6|1981.6|37
1591014000000|2020-06-01 12:20:00|1987.9|1981.9|1987.8|1981.8|1988.1|1982.1|1987.6|1981.6|14
1591014300000|2020-06-01 12:25:00|1987.5|1981.5|1988.5|1982.5|1988.5|1982.5|1987|1981|14
1591014600000|2020-06-01 12:30:00|1988.8|1982.8|1990.3|1984.3|1992.3|1986.3|1988.8|1982.8|57
1591014900000|2020-06-01 12:35:00|1990.4|1984.4|1992.3|1986.3|1992.4|1986.4|1990.4|1984.4|38
1591015200000|2020-06-01 12:40:00|1992|1986|1992.1|1986.1|1992.1|1986.1|1991|1985|8
1591015500000|2020-06-01 12:45:00|1991.9|1985.9|1991.5|1985.5|1991.9|1985.9|1991.3|1985.3|7
1591015800000|2020-06-01 12:50:00|1991.8|1985.8|1991.9|1985.9|1992.1|1986.1|1991|1985|26
1591016100000|2020-06-01 12:55:00|1991.8|1985.8|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|14
1591016400000|2020-06-01 13:00:00|1991.8|1985.8|1996.5|1990.5|1997.4|1991.4|1989.1|1983.1|119
1591016700000|2020-06-01 13:05:00|1996.8|1990.8|1996|1990|1997|1991|1994|1988|79
1591017000000|2020-06-01 13:10:00|1995.8|1989.8|1992.8|1986.8|1997.4|1991.4|1992.5|1986.5|64
1591017300000|2020-06-01 13:15:00|1991.8|1985.8|1993.8|1987.8|1994.6|1988.6|1989|1983|64
1591017600000|2020-06-01 13:20:00|1994|1988|1994.9|1988.9|1995.1|1989.1|1993|1987|32
1591017900000|2020-06-01 13:25:00|1995.1|1989.1|1994.6|1988.6|1997.6|1991.6|1994.4|1988.4|43
1591018200000|2020-06-01 13:30:00|1994.9|1988.9|1996.9|1990.9|1997|1991|1993.3|1987.3|42
1591018500000|2020-06-01 13:35:00|1997.1|1991.1|1999.3|1993.3|1999.3|1993.3|1996.9|1990.9|36
1591018800000|2020-06-01 13:40:00|1999.5|1993.5|2001.4|1995.4|2001.5|1995.5|1999.5|1993.5|35
1591019100000|2020-06-01 13:45:00|2001.6|1995.6|2001.6|1995.6|2001.8|1995.8|1999.6|1993.6|29
1591019400000|2020-06-01 13:50:00|2001.8|1995.8|2001.3|1995.3|2001.8|1995.8|2000.9|1994.9|13
1591019700000|2020-06-01 13:55:00|2001.5|1995.5|2003.9|1997.9|2004.4|1998.4|2001.5|1995.5|41
1591020000000|2020-06-01 14:00:00|2004.1|1998.1|2003.1|1997.1|2005.3|1999.3|2000.3|1994.3|81
1591020300000|2020-06-01 14:05:00|2003.4|1997.4|2005.8|1999.8|2005.8|1999.8|2003.1|1997.1|28
1591020600000|2020-06-01 14:10:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005.6|1999.6|56
1591020900000|2020-06-01 14:15:00|2007|2001|2008.5|2002.5|2008.8|2002.8|2007|2001|30
1591021200000|2020-06-01 14:20:00|2008.8|2002.8|2011|2005|2011.3|2005.3|2008.5|2002.5|51
1591021500000|2020-06-01 14:25:00|2011.3|2005.3|2014.6|2008.6|2015|2009|2009.3|2003.3|88
1591021800000|2020-06-01 14:30:00|2014.3|2008.3|2015.3|2009.3|2018|2012|2014.3|2008.3|90
1591022100000|2020-06-01 14:35:00|2015|2009|2018.3|2012.3|2019.3|2013.3|2015|2009|77
1591022400000|2020-06-01 14:40:00|2018|2012|2021.8|2015.8|2022|2016|2017.6|2011.6|138
1591022700000|2020-06-01 14:45:00|2021.6|2015.6|2021.5|2015.5|2022.3|2016.3|2020.8|2014.8|67
1591023000000|2020-06-01 14:50:00|2021.8|2015.8|2020|2014|2022.8|2016.8|2019.8|2013.8|79
1591023300000|2020-06-01 14:55:00|2020.3|2014.3|2026.5|2020.5|2029.3|2023.3|2020.3|2014.3|211
1591023600000|2020-06-01 15:00:00|2026.8|2020.8|2026.8|2020.8|2027.8|2021.8|2026.4|2020.4|67
1591023900000|2020-06-01 15:05:00|2026.3|2020.3|2025.3|2019.3|2027|2021|2024.3|2018.3|61
1591024200000|2020-06-01 15:10:00|2024.8|2018.8|2022|2016|2024.8|2018.8|2019.3|2013.3|77
1591024500000|2020-06-01 15:15:00|2021.3|2015.3|2020.6|2014.6|2024.5|2018.5|2019.8|2013.8|55
1591024800000|2020-06-01 15:20:00|2020.9|2014.9|2022|2016|2023.3|2017.3|2020.9|2014.9|69
1591025100000|2020-06-01 15:25:00|2022.3|2016.3|2017.9|2011.9|2022.3|2016.3|2017.8|2011.8|41
1591025400000|2020-06-01 15:30:00|2018.3|2012.3|2019.3|2013.3|2020|2014|2017.9|2011.9|15
1591025700000|2020-06-01 15:35:00|2019.5|2013.5|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|18
1591026000000|2020-06-01 15:40:00|2020|2014|2019|2013|2020.3|2014.3|2018.8|2012.8|11
1591026300000|2020-06-01 15:45:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591026600000|2020-06-01 15:50:00|2021.5|2015.5|2022.3|2016.3|2022.5|2016.5|2021.5|2015.5|11
1591026900000|2020-06-01 15:55:00|2022.5|2016.5|2023|2017|2023.5|2017.5|2022|2016|32
1591027200000|2020-06-01 16:00:00|2022.8|2016.8|2023.3|2017.3|2023.5|2017.5|2021.8|2015.8|19
1591027500000|2020-06-01 16:05:00|2023.5|2017.5|2023.3|2017.3|2023.5|2017.5|2023.3|2017.3|6
1591027800000|2020-06-01 16:10:00|2023.5|2017.5|2025.5|2019.5|2025.5|2019.5|2023.5|2017.5|18
1591028100000|2020-06-01 16:15:00|2025.8|2019.8|2024.5|2018.5|2026.5|2020.5|2024.5|2018.5|50
1591028400000|2020-06-01 16:20:00|2024.8|2018.8|2023.9|2017.9|2025.3|2019.3|2023.8|2017.8|28
1591028700000|2020-06-01 16:25:00|2023.8|2017.8|2023.5|2017.5|2024.3|2018.3|2022.9|2016.9|18
1591029000000|2020-06-01 16:30:00|2023.8|2017.8|2024.3|2018.3|2025.8|2019.8|2023.8|2017.8|14
1591029300000|2020-06-01 16:35:00|2024.5|2018.5|2024.3|2018.3|2024.5|2018.5|2023.3|2017.3|15
1591029600000|2020-06-01 16:40:00|2024|2018|2023.3|2017.3|2024.8|2018.8|2023.3|2017.3|18
1591029900000|2020-06-01 16:45:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.3|2016.3|18
1591030200000|2020-06-01 16:50:00|2022.8|2016.8|2020.8|2014.8|2022.8|2016.8|2020.3|2014.3|17
1591030500000|2020-06-01 16:55:00|2021|2015|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|10
1591056000000|2020-06-02 00:00:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024.1|2018.1|3
1591056300000|2020-06-02 00:05:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|5
1591056600000|2020-06-02 00:10:00|2022.8|2016.8|2023.5|2017.5|2023.8|2017.8|2022.8|2016.8|5
1591057200000|2020-06-02 00:20:00|2022.8|2016.8|2021.5|2015.5|2022.8|2016.8|2021.4|2015.4|5
1591057800000|2020-06-02 00:30:00|2021.8|2015.8|2023.6|2017.6|2023.6|2017.6|2021.8|2015.8|6
1591058400000|2020-06-02 00:40:00|2023.9|2017.9|2024.8|2018.8|2026.1|2020.1|2023.9|2017.9|8
1591058700000|2020-06-02 00:45:00|2024.9|2018.9|2024.6|2018.6|2025.4|2019.4|2023.5|2017.5|10
1591059000000|2020-06-02 00:50:00|2024.9|2018.9|2027|2021|2027.1|2021.1|2024.9|2018.9|18
1591059300000|2020-06-02 00:55:00|2027.3|2021.3|2026|2020|2027.5|2021.5|2025.5|2019.5|14
1591059600000|2020-06-02 01:00:00|2026.1|2020.1|2022|2016|2028.1|2022.1|2021.8|2015.8|84
1591059900000|2020-06-02 01:05:00|2021.9|2015.9|2021.4|2015.4|2023.5|2017.5|2020.9|2014.9|77
1591060200000|2020-06-02 01:10:00|2021.1|2015.1|2018.6|2012.6|2021.1|2015.1|2017.6|2011.6|74
1591060500000|2020-06-02 01:15:00|2019.1|2013.1|2017.4|2011.4|2019.4|2013.4|2016.8|2010.8|50
1591060800000|2020-06-02 01:20:00|2017.1|2011.1|2018|2012|2019.4|2013.4|2015.5|2009.5|56
1591061100000|2020-06-02 01:25:00|2018.3|2012.3|2017.1|2011.1|2018.3|2012.3|2016.9|2010.9|33
1591061400000|2020-06-02 01:30:00|2017.3|2011.3|2015.5|2009.5|2018.4|2012.4|2015.3|2009.3|45
1591061700000|2020-06-02 01:35:00|2015.6|2009.6|2015.3|2009.3|2015.9|2009.9|2013.3|2007.3|55
1591062000000|2020-06-02 01:40:00|2015.1|2009.1|2015.1|2009.1|2015.4|2009.4|2014.4|2008.4|20
1591062300000|2020-06-02 01:45:00|2014.9|2008.9|2012.3|2006.3|2014.9|2008.9|2012.1|2006.1|34
1591062600000|2020-06-02 01:50:00|2012.1|2006.1|2013.9|2007.9|2013.9|2007.9|2012.1|2006.1|31
1591062900000|2020-06-02 01:55:00|2014.4|2008.4|2014.4|2008.4|2016|2010|2014.4|2008.4|25
1591063200000|2020-06-02 02:00:00|2014.1|2008.1|2011.6|2005.6|2014.6|2008.6|2011.6|2005.6|22
1591063500000|2020-06-02 02:05:00|2011.8|2005.8|2010.8|2004.8|2012.3|2006.3|2010.6|2004.6|18
1591063800000|2020-06-02 02:10:00|2010.6|2004.6|2009.6|2003.6|2011.1|2005.1|2009.6|2003.6|23
1591064100000|2020-06-02 02:15:00|2009.8|2003.8|2010.9|2004.9|2010.9|2004.9|2009.5|2003.5|11
1591064400000|2020-06-02 02:20:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2010.3|2004.3|12
1591064700000|2020-06-02 02:25:00|2010.6|2004.6|2010.3|2004.3|2011.1|2005.1|2010.3|2004.3|12
1591065000000|2020-06-02 02:30:00|2010.5|2004.5|2010.9|2004.9|2011.1|2005.1|2008.4|2002.4|47
1591065300000|2020-06-02 02:35:00|2010.6|2004.6|2007.1|2001.1|2010.6|2004.6|2007.1|2001.1|17
1591065600000|2020-06-02 02:40:00|2006.8|2000.8|2008.3|2002.3|2009|2003|2006.6|2000.6|32
1591065900000|2020-06-02 02:45:00|2008.5|2002.5|2008.9|2002.9|2009.1|2003.1|2007.8|2001.8|15
1591066200000|2020-06-02 02:50:00|2009|2003|2007.8|2001.8|2009|2003|2007.6|2001.6|19
1591066500000|2020-06-02 02:55:00|2007.4|2001.4|2008.8|2002.8|2009|2003|2007.4|2001.4|21
1591066800000|2020-06-02 03:00:00|2009.3|2003.3|2009.5|2003.5|2011.1|2005.1|2009.3|2003.3|32
1591067100000|2020-06-02 03:05:00|2009.8|2003.8|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|14
1591067400000|2020-06-02 03:10:00|2008.8|2002.8|2010|2004|2010|2004|2008.8|2002.8|13
1591067700000|2020-06-02 03:15:00|2010.1|2004.1|2009.6|2003.6|2011.4|2005.4|2009.4|2003.4|17
1591068000000|2020-06-02 03:20:00|2009.4|2003.4|2009.6|2003.6|2009.9|2003.9|2008.6|2002.6|21
1591068300000|2020-06-02 03:25:00|2009.9|2003.9|2010|2004|2010.6|2004.6|2009.6|2003.6|19
1591068600000|2020-06-02 03:30:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|6
1591068900000|2020-06-02 03:35:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.6|2003.6|2
1591069200000|2020-06-02 03:40:00|2009.5|2003.5|2010.1|2004.1|2010.3|2004.3|2009.5|2003.5|7
1591070700000|2020-06-02 04:05:00|2010.8|2004.8|2012.9|2006.9|2012.9|2006.9|2010.8|2004.8|9
1591071000000|2020-06-02 04:10:00|2013.1|2007.1|2011.6|2005.6|2014.1|2008.1|2011.5|2005.5|11
1591071300000|2020-06-02 04:15:00|2010.8|2004.8|2009.8|2003.8|2011.1|2005.1|2009.8|2003.8|7
1591071600000|2020-06-02 04:20:00|2010|2004|2010.1|2004.1|2010.1|2004.1|2010|2004|2
1591071900000|2020-06-02 04:25:00|2009.8|2003.8|2009.6|2003.6|2009.8|2003.8|2009.6|2003.6|2
1591072200000|2020-06-02 04:30:00|2009.8|2003.8|2010.4|2004.4|2010.4|2004.4|2009.8|2003.8|4
1591072800000|2020-06-02 04:40:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|1
1591073700000|2020-06-02 04:55:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|1
1591074000000|2020-06-02 05:00:00|2009.9|2003.9|2009.1|2003.1|2010|2004|2008.5|2002.5|9
1591074300000|2020-06-02 05:05:00|2009.3|2003.3|2010.3|2004.3|2011|2005|2009.3|2003.3|11
1591074600000|2020-06-02 05:10:00|2010.4|2004.4|2010.6|2004.6|2011|2005|2010.1|2004.1|9
1591074900000|2020-06-02 05:15:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1591075200000|2020-06-02 05:20:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2011.3|2005.3|3
1591075500000|2020-06-02 05:25:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2011.3|2005.3|5
1591075800000|2020-06-02 05:30:00|2011.8|2005.8|2015.1|2009.1|2015.1|2009.1|2010.6|2004.6|44
1591076100000|2020-06-02 05:35:00|2015.3|2009.3|2012.3|2006.3|2015.5|2009.5|2011.6|2005.6|34
1591076400000|2020-06-02 05:40:00|2012.1|2006.1|2008.9|2002.9|2012.3|2006.3|2008.9|2002.9|41
1591076700000|2020-06-02 05:45:00|2009.4|2003.4|2011.4|2005.4|2011.5|2005.5|2008.9|2002.9|53
1591077000000|2020-06-02 05:50:00|2011.5|2005.5|2006.1|2000.1|2011.8|2005.8|2005.4|1999.4|149
1591077300000|2020-06-02 05:55:00|2006.4|2000.4|2007.6|2001.6|2008.4|2002.4|2006.1|2000.1|35
1591077600000|2020-06-02 06:00:00|2007.4|2001.4|2008.8|2002.8|2009.3|2003.3|2007.1|2001.1|55
1591077900000|2020-06-02 06:05:00|2009|2003|2012.3|2006.3|2013.6|2007.6|2008.9|2002.9|55
1591078200000|2020-06-02 06:10:00|2012.4|2006.4|2013.5|2007.5|2014.1|2008.1|2012.4|2006.4|23
1591078500000|2020-06-02 06:15:00|2013.3|2007.3|2012.8|2006.8|2013.9|2007.9|2011.4|2005.4|46
1591078800000|2020-06-02 06:20:00|2012.9|2006.9|2014.5|2008.5|2015.6|2009.6|2012.8|2006.8|35
1591079100000|2020-06-02 06:25:00|2014.8|2008.8|2015.8|2009.8|2017.4|2011.4|2014.8|2008.8|42
1591079400000|2020-06-02 06:30:00|2015.4|2009.4|2015.8|2009.8|2016.3|2010.3|2012.9|2006.9|39
1591079700000|2020-06-02 06:35:00|2016.1|2010.1|2015.4|2009.4|2018.6|2012.6|2015.4|2009.4|38
1591080000000|2020-06-02 06:40:00|2015|2009|2016.3|2010.3|2017.3|2011.3|2015|2009|12
1591080300000|2020-06-02 06:45:00|2016.5|2010.5|2013.3|2007.3|2016.8|2010.8|2012.3|2006.3|29
1591080600000|2020-06-02 06:50:00|2013.1|2007.1|2011.1|2005.1|2013.4|2007.4|2010|2004|50
1591080900000|2020-06-02 06:55:00|2011.9|2005.9|2013.8|2007.8|2016|2010|2011|2005|91
1591081200000|2020-06-02 07:00:00|2014|2008|2008.3|2002.3|2015.3|2009.3|2008.3|2002.3|74
1591081500000|2020-06-02 07:05:00|2008.5|2002.5|2012.8|2006.8|2012.8|2006.8|2006.5|2000.5|69
1591081800000|2020-06-02 07:10:00|2013|2007|2017.8|2011.8|2017.8|2011.8|2013|2007|97
1591082100000|2020-06-02 07:15:00|2017.5|2011.5|2017.5|2011.5|2020.8|2014.8|2014.8|2008.8|64
1591082400000|2020-06-02 07:20:00|2017.3|2011.3|2018.5|2012.5|2021.3|2015.3|2016.3|2010.3|64
1591082700000|2020-06-02 07:25:00|2018.8|2012.8|2024.5|2018.5|2025.3|2019.3|2017.5|2011.5|75
1591083000000|2020-06-02 07:30:00|2024.8|2018.8|2026.8|2020.8|2026.8|2020.8|2024.5|2018.5|46
1591083300000|2020-06-02 07:35:00|2026.5|2020.5|2027.8|2021.8|2031|2025|2026|2020|74
1591083600000|2020-06-02 07:40:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2025.8|2019.8|81
1591083900000|2020-06-02 07:45:00|2029.8|2023.8|2026.3|2020.3|2030.3|2024.3|2026|2020|33
1591084200000|2020-06-02 07:50:00|2026.5|2020.5|2023.1|2017.1|2027.1|2021.1|2022.8|2016.8|27
1591084500000|2020-06-02 07:55:00|2023.3|2017.3|2022.5|2016.5|2025.3|2019.3|2021.3|2015.3|47
1591084800000|2020-06-02 08:00:00|2021.3|2015.3|2027.5|2021.5|2027.5|2021.5|2021.3|2015.3|34
1591085100000|2020-06-02 08:05:00|2027.3|2021.3|2026.3|2020.3|2027.3|2021.3|2024.3|2018.3|30
1591085400000|2020-06-02 08:10:00|2026.5|2020.5|2027|2021|2027.8|2021.8|2026.3|2020.3|20
1591085700000|2020-06-02 08:15:00|2026.8|2020.8|2027.8|2021.8|2028.5|2022.5|2026|2020|46
1591086000000|2020-06-02 08:20:00|2028|2022|2029.8|2023.8|2030.8|2024.8|2028|2022|31
1591086300000|2020-06-02 08:25:00|2029.5|2023.5|2031.5|2025.5|2031.8|2025.8|2027.3|2021.3|28
1591086600000|2020-06-02 08:30:00|2031.3|2025.3|2034.3|2028.3|2036.3|2030.3|2031.3|2025.3|79
1591086900000|2020-06-02 08:35:00|2034.5|2028.5|2034.5|2028.5|2035.8|2029.8|2032.5|2026.5|46
1591087200000|2020-06-02 08:40:00|2034.8|2028.8|2036.3|2030.3|2036.3|2030.3|2034|2028|33
1591087500000|2020-06-02 08:45:00|2036.5|2030.5|2035|2029|2036.6|2030.6|2034.5|2028.5|46
1591087800000|2020-06-02 08:50:00|2035.3|2029.3|2034.5|2028.5|2035.8|2029.8|2034.3|2028.3|23
1591088100000|2020-06-02 08:55:00|2034.6|2028.6|2036.8|2030.8|2037|2031|2034.5|2028.5|22
1591088400000|2020-06-02 09:00:00|2035.8|2029.8|2036.8|2030.8|2037.8|2031.8|2035.8|2029.8|37
1591088700000|2020-06-02 09:05:00|2037|2031|2038.3|2032.3|2040.8|2034.8|2037|2031|45
1591089000000|2020-06-02 09:10:00|2038.4|2032.4|2036.8|2030.8|2038.8|2032.8|2036|2030|35
1591089300000|2020-06-02 09:15:00|2037.3|2031.3|2040.8|2034.8|2040.8|2034.8|2037.3|2031.3|27
1591089600000|2020-06-02 09:20:00|2040.5|2034.5|2039.9|2033.9|2041|2035|2039.3|2033.3|39
1591089900000|2020-06-02 09:25:00|2040.1|2034.1|2042.5|2036.5|2043.5|2037.5|2039.9|2033.9|58
1591090200000|2020-06-02 09:30:00|2042.3|2036.3|2041|2035|2042.8|2036.8|2040.5|2034.5|44
1591090500000|2020-06-02 09:35:00|2041.3|2035.3|2039.8|2033.8|2041.3|2035.3|2039.3|2033.3|36
1591090800000|2020-06-02 09:40:00|2040|2034|2040.5|2034.5|2041|2035|2040|2034|36
1591091100000|2020-06-02 09:45:00|2040|2034|2038.8|2032.8|2040.8|2034.8|2038.8|2032.8|34
1591091400000|2020-06-02 09:50:00|2039|2033|2039.3|2033.3|2040.3|2034.3|2038.8|2032.8|28
1591091700000|2020-06-02 09:55:00|2039.5|2033.5|2040.3|2034.3|2040.8|2034.8|2038.5|2032.5|35
1591092000000|2020-06-02 10:00:00|2040|2034|2037.5|2031.5|2040.3|2034.3|2036.8|2030.8|36
1591092300000|2020-06-02 10:05:00|2037.3|2031.3|2037|2031|2038.3|2032.3|2036.8|2030.8|40
1591092600000|2020-06-02 10:10:00|2036.8|2030.8|2036.5|2030.5|2037|2031|2035.5|2029.5|12
1591092900000|2020-06-02 10:15:00|2036.8|2030.8|2040.5|2034.5|2040.5|2034.5|2036.8|2030.8|24
1591093200000|2020-06-02 10:20:00|2040.3|2034.3|2040|2034|2040.8|2034.8|2039.5|2033.5|16
1591093500000|2020-06-02 10:25:00|2040.3|2034.3|2042.6|2036.6|2042.6|2036.6|2039.8|2033.8|23
1591093800000|2020-06-02 10:30:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2041.3|2035.3|27
1591094100000|2020-06-02 10:35:00|2042.5|2036.5|2042.3|2036.3|2042.8|2036.8|2041.5|2035.5|24
1591094400000|2020-06-02 10:40:00|2042|2036|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|26
1591094700000|2020-06-02 10:45:00|2042|2036|2041.5|2035.5|2042.8|2036.8|2041.3|2035.3|12
1591095000000|2020-06-02 10:50:00|2041.3|2035.3|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|13
1591095300000|2020-06-02 10:55:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|6
1591095600000|2020-06-02 11:00:00|2041.3|2035.3|2039.3|2033.3|2041.5|2035.5|2039.3|2033.3|14
1591095900000|2020-06-02 11:05:00|2039.5|2033.5|2038.8|2032.8|2039.5|2033.5|2037.5|2031.5|28
1591096200000|2020-06-02 11:10:00|2038.5|2032.5|2035.5|2029.5|2038.8|2032.8|2035.5|2029.5|25
1591096500000|2020-06-02 11:15:00|2035.3|2029.3|2036.5|2030.5|2036.8|2030.8|2035|2029|11
1591096800000|2020-06-02 11:20:00|2036.8|2030.8|2036|2030|2037.5|2031.5|2036|2030|11
1591097100000|2020-06-02 11:25:00|2036.3|2030.3|2035.8|2029.8|2036.8|2030.8|2031.9|2025.9|45
1591097400000|2020-06-02 11:30:00|2036|2030|2036|2030|2037.6|2031.6|2035.8|2029.8|23
1591097700000|2020-06-02 11:35:00|2035.8|2029.8|2034.3|2028.3|2036.4|2030.4|2034|2028|35
1591098000000|2020-06-02 11:40:00|2033.9|2027.9|2034.3|2028.3|2035.3|2029.3|2033.9|2027.9|17
1591098300000|2020-06-02 11:45:00|2034.5|2028.5|2035.1|2029.1|2035.1|2029.1|2034|2028|14
1591098600000|2020-06-02 11:50:00|2034.8|2028.8|2032|2026|2035|2029|2031.5|2025.5|69
1591098900000|2020-06-02 11:55:00|2032.3|2026.3|2031.5|2025.5|2033.5|2027.5|2029.5|2023.5|73
1591099200000|2020-06-02 12:00:00|2031.8|2025.8|2033.5|2027.5|2034.5|2028.5|2031.6|2025.6|28
1591099500000|2020-06-02 12:05:00|2033.8|2027.8|2033|2027|2034.5|2028.5|2031.9|2025.9|34
1591099800000|2020-06-02 12:10:00|2032.8|2026.8|2033.5|2027.5|2033.8|2027.8|2031.3|2025.3|40
1591100100000|2020-06-02 12:15:00|2033.8|2027.8|2034.3|2028.3|2034.8|2028.8|2033.8|2027.8|41
1591100400000|2020-06-02 12:20:00|2034.1|2028.1|2033.8|2027.8|2034.3|2028.3|2033.5|2027.5|75
1591100700000|2020-06-02 12:25:00|2033.5|2027.5|2034|2028|2034|2028|2032.8|2026.8|14
1591101000000|2020-06-02 12:30:00|2033.8|2027.8|2034.5|2028.5|2035.5|2029.5|2033.5|2027.5|43
1591101300000|2020-06-02 12:35:00|2034.3|2028.3|2034.3|2028.3|2034.5|2028.5|2033.6|2027.6|62
1591101600000|2020-06-02 12:40:00|2034.4|2028.4|2038.3|2032.3|2038.5|2032.5|2034.1|2028.1|87
1591101900000|2020-06-02 12:45:00|2037.5|2031.5|2038.5|2032.5|2039.1|2033.1|2037|2031|79
1591102200000|2020-06-02 12:50:00|2038.6|2032.6|2039.8|2033.8|2040.3|2034.3|2038|2032|69
1591102500000|2020-06-02 12:55:00|2039.9|2033.9|2039.1|2033.1|2041.5|2035.5|2037.4|2031.4|56
1591102800000|2020-06-02 13:00:00|2039.5|2033.5|2041|2035|2042.6|2036.6|2035|2029|203
1591103100000|2020-06-02 13:05:00|2040.8|2034.8|2041.8|2035.8|2041.8|2035.8|2039.3|2033.3|101
1591103400000|2020-06-02 13:10:00|2042|2036|2044.5|2038.5|2045|2039|2041.8|2035.8|81
1591103700000|2020-06-02 13:15:00|2044.3|2038.3|2042.8|2036.8|2044.3|2038.3|2039.3|2033.3|48
1591104000000|2020-06-02 13:20:00|2043|2037|2041.6|2035.6|2044.8|2038.8|2041.6|2035.6|41
1591104300000|2020-06-02 13:25:00|2041.4|2035.4|2040.5|2034.5|2041.9|2035.9|2040|2034|36
1591104600000|2020-06-02 13:30:00|2040.8|2034.8|2040.8|2034.8|2041.3|2035.3|2037.5|2031.5|81
1591104900000|2020-06-02 13:35:00|2040.5|2034.5|2039.9|2033.9|2041.3|2035.3|2038.5|2032.5|48
1591105200000|2020-06-02 13:40:00|2039.8|2033.8|2040|2034|2041.8|2035.8|2039|2033|45
1591105500000|2020-06-02 13:45:00|2040.3|2034.3|2038.3|2032.3|2041.6|2035.6|2036.8|2030.8|60
1591105800000|2020-06-02 13:50:00|2038|2032|2040|2034|2041.3|2035.3|2037.3|2031.3|39
1591106100000|2020-06-02 13:55:00|2040.3|2034.3|2042.8|2036.8|2043|2037|2040|2034|78
1591106400000|2020-06-02 14:00:00|2043|2037|2041.3|2035.3|2043.9|2037.9|2041.3|2035.3|40
1591106700000|2020-06-02 14:05:00|2041.5|2035.5|2046|2040|2046|2040|2041.5|2035.5|50
1591107000000|2020-06-02 14:10:00|2046.3|2040.3|2044.5|2038.5|2046.8|2040.8|2044.5|2038.5|68
1591107300000|2020-06-02 14:15:00|2044.3|2038.3|2041.8|2035.8|2044.5|2038.5|2039.8|2033.8|68
1591107600000|2020-06-02 14:20:00|2042|2036|2042.3|2036.3|2045|2039|2042|2036|50
1591107900000|2020-06-02 14:25:00|2042.4|2036.4|2045.3|2039.3|2046.3|2040.3|2042.4|2036.4|51
1591108200000|2020-06-02 14:30:00|2045.5|2039.5|2043.3|2037.3|2046.8|2040.8|2041.5|2035.5|78
1591108500000|2020-06-02 14:35:00|2043.8|2037.8|2043.4|2037.4|2046.5|2040.5|2042.8|2036.8|77
1591108800000|2020-06-02 14:40:00|2043|2037|2042|2036|2043.5|2037.5|2040.9|2034.9|72
1591109100000|2020-06-02 14:45:00|2042.3|2036.3|2033.5|2027.5|2043.8|2037.8|2033.5|2027.5|86
1591109400000|2020-06-02 14:50:00|2033.3|2027.3|2027.5|2021.5|2034.3|2028.3|2024.5|2018.5|148
1591109700000|2020-06-02 14:55:00|2027.8|2021.8|2025|2019|2027.8|2021.8|2017.5|2011.5|274
1591110000000|2020-06-02 15:00:00|2025.1|2019.1|2023.8|2017.8|2026.5|2020.5|2021.5|2015.5|172
1591110300000|2020-06-02 15:05:00|2023.5|2017.5|2020.5|2014.5|2023.8|2017.8|2016.8|2010.8|95
1591110600000|2020-06-02 15:10:00|2020.3|2014.3|2022|2016|2022.5|2016.5|2019.5|2013.5|114
1591110900000|2020-06-02 15:15:00|2022.5|2016.5|2022|2016|2023.8|2017.8|2020.8|2014.8|66
1591111200000|2020-06-02 15:20:00|2021.8|2015.8|2019.5|2013.5|2022|2016|2017.8|2011.8|61
1591111500000|2020-06-02 15:25:00|2019.8|2013.8|2014.5|2008.5|2020.8|2014.8|2014|2008|104
1591111800000|2020-06-02 15:30:00|2014.8|2008.8|2018.5|2012.5|2019.3|2013.3|2014.8|2008.8|47
1591112100000|2020-06-02 15:35:00|2018.3|2012.3|2020.8|2014.8|2021|2015|2018|2012|27
1591112400000|2020-06-02 15:40:00|2020.5|2014.5|2022.8|2016.8|2022.9|2016.9|2020.5|2014.5|41
1591112700000|2020-06-02 15:45:00|2023.3|2017.3|2024.1|2018.1|2026|2020|2023.3|2017.3|29
1591113000000|2020-06-02 15:50:00|2023|2017|2020.3|2014.3|2023.5|2017.5|2020.3|2014.3|25
1591113300000|2020-06-02 15:55:00|2019.8|2013.8|2020.8|2014.8|2021.5|2015.5|2017.8|2011.8|48
1591113600000|2020-06-02 16:00:00|2021|2015|2021|2015|2022.5|2016.5|2020.8|2014.8|22
1591113900000|2020-06-02 16:05:00|2021.1|2015.1|2021.8|2015.8|2023.5|2017.5|2020.5|2014.5|46
1591114500000|2020-06-02 16:15:00|2022|2016|2021|2015|2022.8|2016.8|2020.8|2014.8|19
1591114800000|2020-06-02 16:20:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|3
1591115100000|2020-06-02 16:25:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.8|2015.8|3
1591115400000|2020-06-02 16:30:00|2022.5|2016.5|2021.8|2015.8|2023.3|2017.3|2021.5|2015.5|10
1591115700000|2020-06-02 16:35:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2020|2014|8
1591116000000|2020-06-02 16:40:00|2020.3|2014.3|2019.5|2013.5|2020.8|2014.8|2018.8|2012.8|22
1591116300000|2020-06-02 16:45:00|2019|2013|2019.3|2013.3|2019.8|2013.8|2018.1|2012.1|13
1591116600000|2020-06-02 16:50:00|2019|2013|2017.5|2011.5|2019|2013|2015.3|2009.3|41
1591116900000|2020-06-02 16:55:00|2017.4|2011.4|2018|2012|2018|2012|2016.3|2010.3|14
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2019.8|2013.8|2020.6|2014.6|2016.1|2010.1|20
1591142700000|2020-06-03 00:05:00|2020|2014|2017.3|2011.3|2020|2014|2017.3|2011.3|9
1591143000000|2020-06-03 00:10:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2017.1|2011.1|6
1591143300000|2020-06-03 00:15:00|2018|2012|2021.9|2015.9|2021.9|2015.9|2018|2012|6
1591143600000|2020-06-03 00:20:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2020.9|2014.9|5
1591143900000|2020-06-03 00:25:00|2021.3|2015.3|2020.3|2014.3|2022.1|2016.1|2020.3|2014.3|10
1591144200000|2020-06-03 00:30:00|2020.4|2014.4|2020.5|2014.5|2022.1|2016.1|2020.3|2014.3|10
1591144500000|2020-06-03 00:35:00|2020.3|2014.3|2019.1|2013.1|2020.3|2014.3|2018.6|2012.6|9
1591144800000|2020-06-03 00:40:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591145100000|2020-06-03 00:45:00|2021.5|2015.5|2019.3|2013.3|2023.1|2017.1|2017.4|2011.4|41
1591145400000|2020-06-03 00:50:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|22
1591145700000|2020-06-03 00:55:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.5|2013.5|6
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2020.5|2014.5|2026|2020|2019.6|2013.6|149
1591146300000|2020-06-03 01:05:00|2020.8|2014.8|2014.3|2008.3|2021.3|2015.3|2012.1|2006.1|128
1591146600000|2020-06-03 01:10:00|2014.1|2008.1|2012.4|2006.4|2014.3|2008.3|2011.9|2005.9|63
1591146900000|2020-06-03 01:15:00|2011.9|2005.9|2011.4|2005.4|2014.1|2008.1|2010.6|2004.6|67
1591147200000|2020-06-03 01:20:00|2011|2005|2011.4|2005.4|2013.1|2007.1|2010.4|2004.4|56
1591147500000|2020-06-03 01:25:00|2011.1|2005.1|2008.9|2002.9|2011.4|2005.4|2008.3|2002.3|69
1591147800000|2020-06-03 01:30:00|2008.5|2002.5|2006.9|2000.9|2009|2003|2005.8|1999.8|95
1591148100000|2020-06-03 01:35:00|2007.3|2001.3|2007.1|2001.1|2008.3|2002.3|2005.9|1999.9|89
1591148400000|2020-06-03 01:40:00|2006.9|2000.9|2009.3|2003.3|2009.4|2003.4|2006.5|2000.5|39
1591148700000|2020-06-03 01:45:00|2009.5|2003.5|2010.3|2004.3|2011.1|2005.1|2009|2003|43
1591149000000|2020-06-03 01:50:00|2010|2004|2007.4|2001.4|2010|2004|2007|2001|31
1591149300000|2020-06-03 01:55:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2006.8|2000.8|8
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|12
1591149900000|2020-06-03 02:05:00|2006.8|2000.8|2006.5|2000.5|2008.3|2002.3|2006.5|2000.5|45
1591150200000|2020-06-03 02:10:00|2006.3|2000.3|2006.5|2000.5|2006.6|2000.6|2005.1|1999.1|43
1591150500000|2020-06-03 02:15:00|2006.3|2000.3|2005.4|1999.4|2006.5|2000.5|2005.4|1999.4|14
1591150800000|2020-06-03 02:20:00|2005.1|1999.1|2006|2000|2006.3|2000.3|2005.1|1999.1|17
1591151100000|2020-06-03 02:25:00|2006.1|2000.1|2006|2000|2007.1|2001.1|2005.9|1999.9|14
1591151400000|2020-06-03 02:30:00|2005.9|1999.9|2006.1|2000.1|2006.5|2000.5|2005.4|1999.4|27
1591151700000|2020-06-03 02:35:00|2006.3|2000.3|2006.1|2000.1|2007.8|2001.8|2006|2000|27
1591152000000|2020-06-03 02:40:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.8|1999.8|17
1591152300000|2020-06-03 02:45:00|2005.8|1999.8|2005.3|1999.3|2006|2000|2004.9|1998.9|19
1591152600000|2020-06-03 02:50:00|2005.5|1999.5|2007.5|2001.5|2007.9|2001.9|2005.1|1999.1|37
1591152900000|2020-06-03 02:55:00|2007.9|2001.9|2007.6|2001.6|2009.9|2003.9|2007.3|2001.3|23
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2006.6|2000.6|2008.9|2002.9|2006.5|2000.5|20
1591153500000|2020-06-03 03:05:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.1|1999.1|14
1591153800000|2020-06-03 03:10:00|2006|2000|2007|2001|2007|2001|2006|2000|7
1591154100000|2020-06-03 03:15:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|36
1591154400000|2020-06-03 03:20:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.4|2001.4|27
1591154700000|2020-06-03 03:25:00|2008.3|2002.3|2008.9|2002.9|2009.8|2003.8|2008|2002|20
1591155000000|2020-06-03 03:30:00|2009|2003|2008.8|2002.8|2009|2003|2008.3|2002.3|11
1591155300000|2020-06-03 03:35:00|2008.5|2002.5|2008.5|2002.5|2008.6|2002.6|2007.4|2001.4|5
1591155600000|2020-06-03 03:40:00|2008.3|2002.3|2007.9|2001.9|2008.3|2002.3|2007.6|2001.6|5
1591155900000|2020-06-03 03:45:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.6|2001.6|7
1591156200000|2020-06-03 03:50:00|2008.6|2002.6|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|4
1591156500000|2020-06-03 03:55:00|2008.8|2002.8|2008.6|2002.6|2008.8|2002.8|2008.5|2002.5|5
1591156800000|2020-06-03 04:00:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|2
1591157100000|2020-06-03 04:05:00|2009|2003|2008.5|2002.5|2009|2003|2008.5|2002.5|6
1591157400000|2020-06-03 04:10:00|2008.4|2002.4|2007.4|2001.4|2008.4|2002.4|2006.9|2000.9|15
1591157700000|2020-06-03 04:15:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|7
1591158000000|2020-06-03 04:20:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|17
1591158300000|2020-06-03 04:25:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1591158600000|2020-06-03 04:30:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|2
1591158900000|2020-06-03 04:35:00|2007.6|2001.6|2007.1|2001.1|2008.8|2002.8|2006.4|2000.4|9
1591159200000|2020-06-03 04:40:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1591159500000|2020-06-03 04:45:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|6
1591159800000|2020-06-03 04:50:00|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|5
1591160100000|2020-06-03 04:55:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|3
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1591160700000|2020-06-03 05:05:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|11
1591161000000|2020-06-03 05:10:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|5
1591161300000|2020-06-03 05:15:00|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2004.9|1998.9|9
1591161600000|2020-06-03 05:20:00|2004.9|1998.9|2005.1|1999.1|2005.3|1999.3|2004.9|1998.9|9
1591161900000|2020-06-03 05:25:00|2004.9|1998.9|2004.6|1998.6|2005.4|1999.4|2004.6|1998.6|14
1591162200000|2020-06-03 05:30:00|2004.9|1998.9|2005|1999|2006.5|2000.5|2003.6|1997.6|48
1591162500000|2020-06-03 05:35:00|2004.8|1998.8|2001.5|1995.5|2004.8|1998.8|2000.9|1994.9|49
1591162800000|2020-06-03 05:40:00|2001.8|1995.8|2000.1|1994.1|2002|1996|1999.6|1993.6|23
1591163100000|2020-06-03 05:45:00|1999.9|1993.9|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|35
1591163400000|2020-06-03 05:50:00|1999.4|1993.4|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|42
1591163700000|2020-06-03 05:55:00|2000.4|1994.4|2002.4|1996.4|2002.4|1996.4|2000.1|1994.1|21
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2002.1|1996.1|2007.1|2001.1|2002.1|1996.1|68
1591164300000|2020-06-03 06:05:00|2001.9|1995.9|2003.9|1997.9|2004.9|1998.9|2001.6|1995.6|42
1591164600000|2020-06-03 06:10:00|2004.1|1998.1|2002.4|1996.4|2004.6|1998.6|2002.4|1996.4|23
1591164900000|2020-06-03 06:15:00|2002.6|1996.6|2004.6|1998.6|2004.9|1998.9|2001.9|1995.9|23
1591165200000|2020-06-03 06:20:00|2004.9|1998.9|2006.1|2000.1|2006.9|2000.9|2004|1998|39
1591165500000|2020-06-03 06:25:00|2005.9|1999.9|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|49
1591165800000|2020-06-03 06:30:00|2006.6|2000.6|2006.6|2000.6|2007.6|2001.6|2005.4|1999.4|37
1591166100000|2020-06-03 06:35:00|2006.4|2000.4|2009.5|2003.5|2011.9|2005.9|2006.1|2000.1|140
1591166400000|2020-06-03 06:40:00|2009.3|2003.3|2009.1|2003.1|2011.9|2005.9|2008.9|2002.9|58
1591166700000|2020-06-03 06:45:00|2008.9|2002.9|2005.5|1999.5|2008.9|2002.9|2005.3|1999.3|41
1591167000000|2020-06-03 06:50:00|2005.8|1999.8|2005.8|1999.8|2007.6|2001.6|2005.4|1999.4|45
1591167300000|2020-06-03 06:55:00|2005.5|1999.5|2008.3|2002.3|2008.3|2002.3|2004.5|1998.5|53
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2004.8|1998.8|2009|2003|2003.8|1997.8|57
1591167900000|2020-06-03 07:05:00|2004.5|1998.5|2004|1998|2005.3|1999.3|2003.3|1997.3|33
1591168200000|2020-06-03 07:10:00|2003.8|1997.8|2003.3|1997.3|2004.5|1998.5|2001|1995|48
1591168500000|2020-06-03 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|26
1591168800000|2020-06-03 07:20:00|2003.8|1997.8|2004|1998|2005.8|1999.8|2003.8|1997.8|34
1591169100000|2020-06-03 07:25:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2002.3|1996.3|32
1591169400000|2020-06-03 07:30:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2002.8|1996.8|20
1591169700000|2020-06-03 07:35:00|2004|1998|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|17
1591170000000|2020-06-03 07:40:00|2006|2000|2005.5|1999.5|2006|2000|2003.5|1997.5|40
1591170300000|2020-06-03 07:45:00|2005.3|1999.3|2006.3|2000.3|2006.8|2000.8|2005|1999|46
1591170600000|2020-06-03 07:50:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005|1999|24
1591170900000|2020-06-03 07:55:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2005|1999|31
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2006.3|2000.3|2008.3|2002.3|2005.8|1999.8|31
1591171500000|2020-06-03 08:05:00|2006.5|2000.5|2006.3|2000.3|2007.8|2001.8|2004|1998|54
1591171800000|2020-06-03 08:10:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|33
1591172100000|2020-06-03 08:15:00|2006.3|2000.3|2005|1999|2006.8|2000.8|2003.8|1997.8|31
1591172400000|2020-06-03 08:20:00|2004.8|1998.8|2005|1999|2005|1999|2004|1998|13
1591172700000|2020-06-03 08:25:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.5|1997.5|7
1591173000000|2020-06-03 08:30:00|2004|1998|2002.8|1996.8|2005.5|1999.5|2001.6|1995.6|43
1591173300000|2020-06-03 08:35:00|2002.3|1996.3|2002|1996|2003.3|1997.3|2000.8|1994.8|48
1591173600000|2020-06-03 08:40:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2002.3|1996.3|26
1591173900000|2020-06-03 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.3|1997.3|2002.5|1996.5|20
1591174200000|2020-06-03 08:50:00|2003|1997|2003|1997|2004|1998|2002.5|1996.5|17
1591174500000|2020-06-03 08:55:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|29
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2005.8|1999.8|2008.5|2002.5|2003.3|1997.3|42
1591175100000|2020-06-03 09:05:00|2005|1999|2005|1999|2005.3|1999.3|2003|1997|31
1591175400000|2020-06-03 09:10:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2004|1998|26
1591175700000|2020-06-03 09:15:00|2005.3|1999.3|2007.5|2001.5|2007.5|2001.5|2005.3|1999.3|27
1591176000000|2020-06-03 09:20:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.5|2001.5|20
1591176300000|2020-06-03 09:25:00|2008.5|2002.5|2008|2002|2009|2003|2007.5|2001.5|17
1591176600000|2020-06-03 09:30:00|2008.3|2002.3|2006.6|2000.6|2009.3|2003.3|2006.6|2000.6|32
1591176900000|2020-06-03 09:35:00|2006.5|2000.5|2008.3|2002.3|2008.5|2002.5|2006|2000|17
1591177200000|2020-06-03 09:40:00|2008|2002|2007|2001|2009.5|2003.5|2005.1|1999.1|31
1591177500000|2020-06-03 09:45:00|2007.5|2001.5|2007.1|2001.1|2008.5|2002.5|2006.8|2000.8|16
1591177800000|2020-06-03 09:50:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|27
1591178100000|2020-06-03 09:55:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|24
1591178400000|2020-06-03 10:00:00|2008|2002|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|21
1591178700000|2020-06-03 10:05:00|2007.5|2001.5|2005.8|1999.8|2009.5|2003.5|2004.8|1998.8|22
1591179000000|2020-06-03 10:10:00|2006|2000|2006.3|2000.3|2007|2001|2006|2000|8
1591179300000|2020-06-03 10:15:00|2006.5|2000.5|2007.8|2001.8|2007.8|2001.8|2006.5|2000.5|7
1591179600000|2020-06-03 10:20:00|2007.6|2001.6|2008.8|2002.8|2011.1|2005.1|2007.6|2001.6|19
1591179900000|2020-06-03 10:25:00|2008.5|2002.5|2010.3|2004.3|2011.5|2005.5|2008.3|2002.3|17
1591180200000|2020-06-03 10:30:00|2010|2004|2009.5|2003.5|2011|2005|2008.6|2002.6|21
1591180500000|2020-06-03 10:35:00|2009.6|2003.6|2009.5|2003.5|2010.8|2004.8|2009|2003|18
1591180800000|2020-06-03 10:40:00|2009|2003|2012|2006|2012|2006|2009|2003|7
1591181100000|2020-06-03 10:45:00|2012.3|2006.3|2012.5|2006.5|2015.9|2009.9|2011.3|2005.3|42
1591181400000|2020-06-03 10:50:00|2012.8|2006.8|2016|2010|2017|2011|2011.9|2005.9|23
1591181700000|2020-06-03 10:55:00|2016.1|2010.1|2016.4|2010.4|2018|2012|2015.1|2009.1|53
1591182000000|2020-06-03 11:00:00|2016|2010|2017|2011|2017.3|2011.3|2016|2010|22
1591182300000|2020-06-03 11:05:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|19
1591182600000|2020-06-03 11:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2014.8|2008.8|15
1591182900000|2020-06-03 11:15:00|2015.8|2009.8|2012.8|2006.8|2016.1|2010.1|2012.6|2006.6|14
1591183200000|2020-06-03 11:20:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2011.6|2005.6|13
1591183500000|2020-06-03 11:25:00|2012.5|2006.5|2012.1|2006.1|2012.8|2006.8|2010.1|2004.1|35
1591183800000|2020-06-03 11:30:00|2011.9|2005.9|2012.5|2006.5|2012.8|2006.8|2011|2005|18
1591184100000|2020-06-03 11:35:00|2012.4|2006.4|2013|2007|2013|2007|2009.8|2003.8|40
1591184400000|2020-06-03 11:40:00|2012.8|2006.8|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|26
1591184700000|2020-06-03 11:45:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.3|2006.3|23
1591185000000|2020-06-03 11:50:00|2012.4|2006.4|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|58
1591185300000|2020-06-03 11:55:00|2013.8|2007.8|2019|2013|2020.3|2014.3|2013.8|2007.8|72
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|56
1591185900000|2020-06-03 12:05:00|2016.9|2010.9|2017.3|2011.3|2017.8|2011.8|2016.3|2010.3|17
1591186200000|2020-06-03 12:10:00|2017|2011|2018.3|2012.3|2018.5|2012.5|2016.9|2010.9|21
1591186500000|2020-06-03 12:15:00|2018.5|2012.5|2022.4|2016.4|2022.8|2016.8|2018.5|2012.5|49
1591186800000|2020-06-03 12:20:00|2022.3|2016.3|2025.8|2019.8|2025.9|2019.9|2022.3|2016.3|62
1591187100000|2020-06-03 12:25:00|2025.5|2019.5|2026.1|2020.1|2027.5|2021.5|2024.6|2018.6|73
1591187400000|2020-06-03 12:30:00|2025.9|2019.9|2025.5|2019.5|2026.3|2020.3|2023.3|2017.3|73
1591187700000|2020-06-03 12:35:00|2025.6|2019.6|2024.5|2018.5|2027.6|2021.6|2023.5|2017.5|45
1591188000000|2020-06-03 12:40:00|2024.4|2018.4|2022|2016|2024.4|2018.4|2021.3|2015.3|47
1591188300000|2020-06-03 12:45:00|2021.9|2015.9|2021.8|2015.8|2022.4|2016.4|2020|2014|47
1591188600000|2020-06-03 12:50:00|2022|2016|2025.4|2019.4|2025.4|2019.4|2021.5|2015.5|61
1591188900000|2020-06-03 12:55:00|2025.3|2019.3|2027|2021|2028.4|2022.4|2024.3|2018.3|68
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2021.6|2015.6|2026.8|2020.8|2020|2014|124
1591189500000|2020-06-03 13:05:00|2021.4|2015.4|2023.8|2017.8|2023.8|2017.8|2019.5|2013.5|55
1591189800000|2020-06-03 13:10:00|2024|2018|2026.5|2020.5|2028.3|2022.3|2024|2018|90
1591190100000|2020-06-03 13:15:00|2026.8|2020.8|2023|2017|2027|2021|2022.5|2016.5|35
1591190400000|2020-06-03 13:20:00|2022.8|2016.8|2023|2017|2024.1|2018.1|2022|2016|45
1591190700000|2020-06-03 13:25:00|2022.8|2016.8|2019.8|2013.8|2024|2018|2019.5|2013.5|32
1591191000000|2020-06-03 13:30:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2018.6|2012.6|60
1591191300000|2020-06-03 13:35:00|2024.6|2018.6|2019.9|2013.9|2025.1|2019.1|2019.9|2013.9|47
1591191600000|2020-06-03 13:40:00|2020|2014|2020.3|2014.3|2020.9|2014.9|2017|2011|111
1591191900000|2020-06-03 13:45:00|2020.4|2014.4|2018.8|2012.8|2021.4|2015.4|2016.8|2010.8|86
1591192200000|2020-06-03 13:50:00|2019|2013|2015.5|2009.5|2021.4|2015.4|2015.5|2009.5|47
1591192500000|2020-06-03 13:55:00|2015.6|2009.6|2014.1|2008.1|2016.9|2010.9|2011.8|2005.8|45
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2017.8|2011.8|2019.3|2013.3|2014.3|2008.3|32
1591193100000|2020-06-03 14:05:00|2017.9|2011.9|2017.5|2011.5|2018.3|2012.3|2017.4|2011.4|21
1591193400000|2020-06-03 14:10:00|2017.3|2011.3|2016.3|2010.3|2017.5|2011.5|2015.5|2009.5|47
1591193700000|2020-06-03 14:15:00|2016|2010|2015.5|2009.5|2017.3|2011.3|2015.5|2009.5|14
1591194000000|2020-06-03 14:20:00|2015.8|2009.8|2016.6|2010.6|2016.8|2010.8|2015.3|2009.3|25
1591194300000|2020-06-03 14:25:00|2016.8|2010.8|2020.4|2014.4|2022.1|2016.1|2016.4|2010.4|41
1591194600000|2020-06-03 14:30:00|2020.1|2014.1|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|23
1591194900000|2020-06-03 14:35:00|2016.6|2010.6|2015.8|2009.8|2018.3|2012.3|2015.3|2009.3|41
1591195200000|2020-06-03 14:40:00|2016.1|2010.1|2017.3|2011.3|2017.5|2011.5|2012.8|2006.8|72
1591195500000|2020-06-03 14:45:00|2018|2012|2019.3|2013.3|2020.4|2014.4|2015.9|2009.9|61
1591195800000|2020-06-03 14:50:00|2019.5|2013.5|2026.3|2020.3|2026.3|2020.3|2017.3|2011.3|113
1591196100000|2020-06-03 14:55:00|2026.8|2020.8|2024|2018|2026.8|2020.8|2021.3|2015.3|182
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2022.8|2016.8|53
1591196700000|2020-06-03 15:05:00|2025|2019|2026.3|2020.3|2026.8|2020.8|2024.8|2018.8|45
1591197000000|2020-06-03 15:10:00|2026.5|2020.5|2022.8|2016.8|2026.8|2020.8|2021.8|2015.8|38
1591197300000|2020-06-03 15:15:00|2022.9|2016.9|2025.8|2019.8|2026.5|2020.5|2021.8|2015.8|39
1591197600000|2020-06-03 15:20:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2025.9|2019.9|49
1591197900000|2020-06-03 15:25:00|2027.5|2021.5|2026.8|2020.8|2027.8|2021.8|2024.9|2018.9|45
1591198200000|2020-06-03 15:30:00|2027.3|2021.3|2027.6|2021.6|2027.8|2021.8|2026.8|2020.8|17
1591198500000|2020-06-03 15:35:00|2027.5|2021.5|2027.9|2021.9|2028.6|2022.6|2027.5|2021.5|7
1591198800000|2020-06-03 15:40:00|2027.8|2021.8|2025.6|2019.6|2027.9|2021.9|2025.6|2019.6|32
1591199100000|2020-06-03 15:45:00|2025.5|2019.5|2025.5|2019.5|2025.6|2019.6|2025.5|2019.5|3
1591199400000|2020-06-03 15:50:00|2024.8|2018.8|2026.4|2020.4|2026.4|2020.4|2023.5|2017.5|21
1591199700000|2020-06-03 15:55:00|2027|2021|2021.9|2015.9|2027|2021|2021.4|2015.4|30
1591200000000|2020-06-03 16:00:00|2022|2016|2022.4|2016.4|2023.9|2017.9|2021.8|2015.8|20
1591200300000|2020-06-03 16:05:00|2022.8|2016.8|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|12
1591200600000|2020-06-03 16:10:00|2022.4|2016.4|2021.6|2015.6|2022.5|2016.5|2021.6|2015.6|7
1591200900000|2020-06-03 16:15:00|2021.5|2015.5|2021.6|2015.6|2021.9|2015.9|2021.5|2015.5|7
1591201200000|2020-06-03 16:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1591201500000|2020-06-03 16:25:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021.1|2015.1|8
1591201800000|2020-06-03 16:30:00|2022|2016|2021.6|2015.6|2022|2016|2021.6|2015.6|6
1591202100000|2020-06-03 16:35:00|2021.4|2015.4|2022.8|2016.8|2022.8|2016.8|2021.4|2015.4|30
1591202400000|2020-06-03 16:40:00|2023|2017|2023|2017|2023.3|2017.3|2023|2017|3
1591202700000|2020-06-03 16:45:00|2022.8|2016.8|2019|2013|2022.8|2016.8|2018.5|2012.5|32
1591203000000|2020-06-03 16:50:00|2019.3|2013.3|2017.5|2011.5|2019.5|2013.5|2017.5|2011.5|10
1591203300000|2020-06-03 16:55:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|5
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2019.8|2013.8|2020.6|2014.6|2016.1|2010.1|20
1591142700000|2020-06-03 00:05:00|2020|2014|2017.3|2011.3|2020|2014|2017.3|2011.3|9
1591143000000|2020-06-03 00:10:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2017.1|2011.1|6
1591143300000|2020-06-03 00:15:00|2018|2012|2021.9|2015.9|2021.9|2015.9|2018|2012|6
1591143600000|2020-06-03 00:20:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2020.9|2014.9|5
1591143900000|2020-06-03 00:25:00|2021.3|2015.3|2020.3|2014.3|2022.1|2016.1|2020.3|2014.3|10
1591144200000|2020-06-03 00:30:00|2020.4|2014.4|2020.5|2014.5|2022.1|2016.1|2020.3|2014.3|10
1591144500000|2020-06-03 00:35:00|2020.3|2014.3|2019.1|2013.1|2020.3|2014.3|2018.6|2012.6|9
1591144800000|2020-06-03 00:40:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591145100000|2020-06-03 00:45:00|2021.5|2015.5|2019.3|2013.3|2023.1|2017.1|2017.4|2011.4|41
1591145400000|2020-06-03 00:50:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|22
1591145700000|2020-06-03 00:55:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.5|2013.5|6
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2020.5|2014.5|2026|2020|2019.6|2013.6|149
1591146300000|2020-06-03 01:05:00|2020.8|2014.8|2014.3|2008.3|2021.3|2015.3|2012.1|2006.1|128
1591146600000|2020-06-03 01:10:00|2014.1|2008.1|2012.4|2006.4|2014.3|2008.3|2011.9|2005.9|63
1591146900000|2020-06-03 01:15:00|2011.9|2005.9|2011.4|2005.4|2014.1|2008.1|2010.6|2004.6|67
1591147200000|2020-06-03 01:20:00|2011|2005|2011.4|2005.4|2013.1|2007.1|2010.4|2004.4|56
1591147500000|2020-06-03 01:25:00|2011.1|2005.1|2008.9|2002.9|2011.4|2005.4|2008.3|2002.3|69
1591147800000|2020-06-03 01:30:00|2008.5|2002.5|2006.9|2000.9|2009|2003|2005.8|1999.8|95
1591148100000|2020-06-03 01:35:00|2007.3|2001.3|2007.1|2001.1|2008.3|2002.3|2005.9|1999.9|89
1591148400000|2020-06-03 01:40:00|2006.9|2000.9|2009.3|2003.3|2009.4|2003.4|2006.5|2000.5|39
1591148700000|2020-06-03 01:45:00|2009.5|2003.5|2010.3|2004.3|2011.1|2005.1|2009|2003|43
1591149000000|2020-06-03 01:50:00|2010|2004|2007.4|2001.4|2010|2004|2007|2001|31
1591149300000|2020-06-03 01:55:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2006.8|2000.8|8
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|12
1591149900000|2020-06-03 02:05:00|2006.8|2000.8|2006.5|2000.5|2008.3|2002.3|2006.5|2000.5|45
1591150200000|2020-06-03 02:10:00|2006.3|2000.3|2006.5|2000.5|2006.6|2000.6|2005.1|1999.1|43
1591150500000|2020-06-03 02:15:00|2006.3|2000.3|2005.4|1999.4|2006.5|2000.5|2005.4|1999.4|14
1591150800000|2020-06-03 02:20:00|2005.1|1999.1|2006|2000|2006.3|2000.3|2005.1|1999.1|17
1591151100000|2020-06-03 02:25:00|2006.1|2000.1|2006|2000|2007.1|2001.1|2005.9|1999.9|14
1591151400000|2020-06-03 02:30:00|2005.9|1999.9|2006.1|2000.1|2006.5|2000.5|2005.4|1999.4|27
1591151700000|2020-06-03 02:35:00|2006.3|2000.3|2006.1|2000.1|2007.8|2001.8|2006|2000|27
1591152000000|2020-06-03 02:40:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.8|1999.8|17
1591152300000|2020-06-03 02:45:00|2005.8|1999.8|2005.3|1999.3|2006|2000|2004.9|1998.9|19
1591152600000|2020-06-03 02:50:00|2005.5|1999.5|2007.5|2001.5|2007.9|2001.9|2005.1|1999.1|37
1591152900000|2020-06-03 02:55:00|2007.9|2001.9|2007.6|2001.6|2009.9|2003.9|2007.3|2001.3|23
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2006.6|2000.6|2008.9|2002.9|2006.5|2000.5|20
1591153500000|2020-06-03 03:05:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.1|1999.1|14
1591153800000|2020-06-03 03:10:00|2006|2000|2007|2001|2007|2001|2006|2000|7
1591154100000|2020-06-03 03:15:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|36
1591154400000|2020-06-03 03:20:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.4|2001.4|27
1591154700000|2020-06-03 03:25:00|2008.3|2002.3|2008.9|2002.9|2009.8|2003.8|2008|2002|20
1591155000000|2020-06-03 03:30:00|2009|2003|2008.8|2002.8|2009|2003|2008.3|2002.3|11
1591155300000|2020-06-03 03:35:00|2008.5|2002.5|2008.5|2002.5|2008.6|2002.6|2007.4|2001.4|5
1591155600000|2020-06-03 03:40:00|2008.3|2002.3|2007.9|2001.9|2008.3|2002.3|2007.6|2001.6|5
1591155900000|2020-06-03 03:45:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.6|2001.6|7
1591156200000|2020-06-03 03:50:00|2008.6|2002.6|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|4
1591156500000|2020-06-03 03:55:00|2008.8|2002.8|2008.6|2002.6|2008.8|2002.8|2008.5|2002.5|5
1591156800000|2020-06-03 04:00:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|2
1591157100000|2020-06-03 04:05:00|2009|2003|2008.5|2002.5|2009|2003|2008.5|2002.5|6
1591157400000|2020-06-03 04:10:00|2008.4|2002.4|2007.4|2001.4|2008.4|2002.4|2006.9|2000.9|15
1591157700000|2020-06-03 04:15:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|7
1591158000000|2020-06-03 04:20:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|17
1591158300000|2020-06-03 04:25:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1591158600000|2020-06-03 04:30:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|2
1591158900000|2020-06-03 04:35:00|2007.6|2001.6|2007.1|2001.1|2008.8|2002.8|2006.4|2000.4|9
1591159200000|2020-06-03 04:40:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1591159500000|2020-06-03 04:45:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|6
1591159800000|2020-06-03 04:50:00|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|5
1591160100000|2020-06-03 04:55:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|3
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1591160700000|2020-06-03 05:05:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|11
1591161000000|2020-06-03 05:10:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|5
1591161300000|2020-06-03 05:15:00|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2004.9|1998.9|9
1591161600000|2020-06-03 05:20:00|2004.9|1998.9|2005.1|1999.1|2005.3|1999.3|2004.9|1998.9|9
1591161900000|2020-06-03 05:25:00|2004.9|1998.9|2004.6|1998.6|2005.4|1999.4|2004.6|1998.6|14
1591162200000|2020-06-03 05:30:00|2004.9|1998.9|2005|1999|2006.5|2000.5|2003.6|1997.6|48
1591162500000|2020-06-03 05:35:00|2004.8|1998.8|2001.5|1995.5|2004.8|1998.8|2000.9|1994.9|49
1591162800000|2020-06-03 05:40:00|2001.8|1995.8|2000.1|1994.1|2002|1996|1999.6|1993.6|23
1591163100000|2020-06-03 05:45:00|1999.9|1993.9|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|35
1591163400000|2020-06-03 05:50:00|1999.4|1993.4|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|42
1591163700000|2020-06-03 05:55:00|2000.4|1994.4|2002.4|1996.4|2002.4|1996.4|2000.1|1994.1|21
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2002.1|1996.1|2007.1|2001.1|2002.1|1996.1|68
1591164300000|2020-06-03 06:05:00|2001.9|1995.9|2003.9|1997.9|2004.9|1998.9|2001.6|1995.6|42
1591164600000|2020-06-03 06:10:00|2004.1|1998.1|2002.4|1996.4|2004.6|1998.6|2002.4|1996.4|23
1591164900000|2020-06-03 06:15:00|2002.6|1996.6|2004.6|1998.6|2004.9|1998.9|2001.9|1995.9|23
1591165200000|2020-06-03 06:20:00|2004.9|1998.9|2006.1|2000.1|2006.9|2000.9|2004|1998|39
1591165500000|2020-06-03 06:25:00|2005.9|1999.9|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|49
1591165800000|2020-06-03 06:30:00|2006.6|2000.6|2006.6|2000.6|2007.6|2001.6|2005.4|1999.4|37
1591166100000|2020-06-03 06:35:00|2006.4|2000.4|2009.5|2003.5|2011.9|2005.9|2006.1|2000.1|140
1591166400000|2020-06-03 06:40:00|2009.3|2003.3|2009.1|2003.1|2011.9|2005.9|2008.9|2002.9|58
1591166700000|2020-06-03 06:45:00|2008.9|2002.9|2005.5|1999.5|2008.9|2002.9|2005.3|1999.3|41
1591167000000|2020-06-03 06:50:00|2005.8|1999.8|2005.8|1999.8|2007.6|2001.6|2005.4|1999.4|45
1591167300000|2020-06-03 06:55:00|2005.5|1999.5|2008.3|2002.3|2008.3|2002.3|2004.5|1998.5|53
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2004.8|1998.8|2009|2003|2003.8|1997.8|57
1591167900000|2020-06-03 07:05:00|2004.5|1998.5|2004|1998|2005.3|1999.3|2003.3|1997.3|33
1591168200000|2020-06-03 07:10:00|2003.8|1997.8|2003.3|1997.3|2004.5|1998.5|2001|1995|48
1591168500000|2020-06-03 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|26
1591168800000|2020-06-03 07:20:00|2003.8|1997.8|2004|1998|2005.8|1999.8|2003.8|1997.8|34
1591169100000|2020-06-03 07:25:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2002.3|1996.3|32
1591169400000|2020-06-03 07:30:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2002.8|1996.8|20
1591169700000|2020-06-03 07:35:00|2004|1998|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|17
1591170000000|2020-06-03 07:40:00|2006|2000|2005.5|1999.5|2006|2000|2003.5|1997.5|40
1591170300000|2020-06-03 07:45:00|2005.3|1999.3|2006.3|2000.3|2006.8|2000.8|2005|1999|46
1591170600000|2020-06-03 07:50:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005|1999|24
1591170900000|2020-06-03 07:55:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2005|1999|31
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2006.3|2000.3|2008.3|2002.3|2005.8|1999.8|31
1591171500000|2020-06-03 08:05:00|2006.5|2000.5|2006.3|2000.3|2007.8|2001.8|2004|1998|54
1591171800000|2020-06-03 08:10:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|33
1591172100000|2020-06-03 08:15:00|2006.3|2000.3|2005|1999|2006.8|2000.8|2003.8|1997.8|31
1591172400000|2020-06-03 08:20:00|2004.8|1998.8|2005|1999|2005|1999|2004|1998|13
1591172700000|2020-06-03 08:25:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.5|1997.5|7
1591173000000|2020-06-03 08:30:00|2004|1998|2002.8|1996.8|2005.5|1999.5|2001.6|1995.6|43
1591173300000|2020-06-03 08:35:00|2002.3|1996.3|2002|1996|2003.3|1997.3|2000.8|1994.8|48
1591173600000|2020-06-03 08:40:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2002.3|1996.3|26
1591173900000|2020-06-03 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.3|1997.3|2002.5|1996.5|20
1591174200000|2020-06-03 08:50:00|2003|1997|2003|1997|2004|1998|2002.5|1996.5|17
1591174500000|2020-06-03 08:55:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|29
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2005.8|1999.8|2008.5|2002.5|2003.3|1997.3|42
1591175100000|2020-06-03 09:05:00|2005|1999|2005|1999|2005.3|1999.3|2003|1997|31
1591175400000|2020-06-03 09:10:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2004|1998|26
1591175700000|2020-06-03 09:15:00|2005.3|1999.3|2007.5|2001.5|2007.5|2001.5|2005.3|1999.3|27
1591176000000|2020-06-03 09:20:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.5|2001.5|20
1591176300000|2020-06-03 09:25:00|2008.5|2002.5|2008|2002|2009|2003|2007.5|2001.5|17
1591176600000|2020-06-03 09:30:00|2008.3|2002.3|2006.6|2000.6|2009.3|2003.3|2006.6|2000.6|32
1591176900000|2020-06-03 09:35:00|2006.5|2000.5|2008.3|2002.3|2008.5|2002.5|2006|2000|17
1591177200000|2020-06-03 09:40:00|2008|2002|2007|2001|2009.5|2003.5|2005.1|1999.1|31
1591177500000|2020-06-03 09:45:00|2007.5|2001.5|2007.1|2001.1|2008.5|2002.5|2006.8|2000.8|16
1591177800000|2020-06-03 09:50:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|27
1591178100000|2020-06-03 09:55:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|24
1591178400000|2020-06-03 10:00:00|2008|2002|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|21
1591178700000|2020-06-03 10:05:00|2007.5|2001.5|2005.8|1999.8|2009.5|2003.5|2004.8|1998.8|22
1591179000000|2020-06-03 10:10:00|2006|2000|2006.3|2000.3|2007|2001|2006|2000|8
1591179300000|2020-06-03 10:15:00|2006.5|2000.5|2007.8|2001.8|2007.8|2001.8|2006.5|2000.5|7
1591179600000|2020-06-03 10:20:00|2007.6|2001.6|2008.8|2002.8|2011.1|2005.1|2007.6|2001.6|19
1591179900000|2020-06-03 10:25:00|2008.5|2002.5|2010.3|2004.3|2011.5|2005.5|2008.3|2002.3|17
1591180200000|2020-06-03 10:30:00|2010|2004|2009.5|2003.5|2011|2005|2008.6|2002.6|21
1591180500000|2020-06-03 10:35:00|2009.6|2003.6|2009.5|2003.5|2010.8|2004.8|2009|2003|18
1591180800000|2020-06-03 10:40:00|2009|2003|2012|2006|2012|2006|2009|2003|7
1591181100000|2020-06-03 10:45:00|2012.3|2006.3|2012.5|2006.5|2015.9|2009.9|2011.3|2005.3|42
1591181400000|2020-06-03 10:50:00|2012.8|2006.8|2016|2010|2017|2011|2011.9|2005.9|23
1591181700000|2020-06-03 10:55:00|2016.1|2010.1|2016.4|2010.4|2018|2012|2015.1|2009.1|53
1591182000000|2020-06-03 11:00:00|2016|2010|2017|2011|2017.3|2011.3|2016|2010|22
1591182300000|2020-06-03 11:05:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|19
1591182600000|2020-06-03 11:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2014.8|2008.8|15
1591182900000|2020-06-03 11:15:00|2015.8|2009.8|2012.8|2006.8|2016.1|2010.1|2012.6|2006.6|14
1591183200000|2020-06-03 11:20:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2011.6|2005.6|13
1591183500000|2020-06-03 11:25:00|2012.5|2006.5|2012.1|2006.1|2012.8|2006.8|2010.1|2004.1|35
1591183800000|2020-06-03 11:30:00|2011.9|2005.9|2012.5|2006.5|2012.8|2006.8|2011|2005|18
1591184100000|2020-06-03 11:35:00|2012.4|2006.4|2013|2007|2013|2007|2009.8|2003.8|40
1591184400000|2020-06-03 11:40:00|2012.8|2006.8|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|26
1591184700000|2020-06-03 11:45:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.3|2006.3|23
1591185000000|2020-06-03 11:50:00|2012.4|2006.4|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|58
1591185300000|2020-06-03 11:55:00|2013.8|2007.8|2019|2013|2020.3|2014.3|2013.8|2007.8|72
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|56
1591185900000|2020-06-03 12:05:00|2016.9|2010.9|2017.3|2011.3|2017.8|2011.8|2016.3|2010.3|17
1591186200000|2020-06-03 12:10:00|2017|2011|2018.3|2012.3|2018.5|2012.5|2016.9|2010.9|21
1591186500000|2020-06-03 12:15:00|2018.5|2012.5|2022.4|2016.4|2022.8|2016.8|2018.5|2012.5|49
1591186800000|2020-06-03 12:20:00|2022.3|2016.3|2025.8|2019.8|2025.9|2019.9|2022.3|2016.3|62
1591187100000|2020-06-03 12:25:00|2025.5|2019.5|2026.1|2020.1|2027.5|2021.5|2024.6|2018.6|73
1591187400000|2020-06-03 12:30:00|2025.9|2019.9|2025.5|2019.5|2026.3|2020.3|2023.3|2017.3|73
1591187700000|2020-06-03 12:35:00|2025.6|2019.6|2024.5|2018.5|2027.6|2021.6|2023.5|2017.5|45
1591188000000|2020-06-03 12:40:00|2024.4|2018.4|2022|2016|2024.4|2018.4|2021.3|2015.3|47
1591188300000|2020-06-03 12:45:00|2021.9|2015.9|2021.8|2015.8|2022.4|2016.4|2020|2014|47
1591188600000|2020-06-03 12:50:00|2022|2016|2025.4|2019.4|2025.4|2019.4|2021.5|2015.5|61
1591188900000|2020-06-03 12:55:00|2025.3|2019.3|2027|2021|2028.4|2022.4|2024.3|2018.3|68
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2021.6|2015.6|2026.8|2020.8|2020|2014|124
1591189500000|2020-06-03 13:05:00|2021.4|2015.4|2023.8|2017.8|2023.8|2017.8|2019.5|2013.5|55
1591189800000|2020-06-03 13:10:00|2024|2018|2026.5|2020.5|2028.3|2022.3|2024|2018|90
1591190100000|2020-06-03 13:15:00|2026.8|2020.8|2023|2017|2027|2021|2022.5|2016.5|35
1591190400000|2020-06-03 13:20:00|2022.8|2016.8|2023|2017|2024.1|2018.1|2022|2016|45
1591190700000|2020-06-03 13:25:00|2022.8|2016.8|2019.8|2013.8|2024|2018|2019.5|2013.5|32
1591191000000|2020-06-03 13:30:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2018.6|2012.6|60
1591191300000|2020-06-03 13:35:00|2024.6|2018.6|2019.9|2013.9|2025.1|2019.1|2019.9|2013.9|47
1591191600000|2020-06-03 13:40:00|2020|2014|2020.3|2014.3|2020.9|2014.9|2017|2011|111
1591191900000|2020-06-03 13:45:00|2020.4|2014.4|2018.8|2012.8|2021.4|2015.4|2016.8|2010.8|86
1591192200000|2020-06-03 13:50:00|2019|2013|2015.5|2009.5|2021.4|2015.4|2015.5|2009.5|47
1591192500000|2020-06-03 13:55:00|2015.6|2009.6|2014.1|2008.1|2016.9|2010.9|2011.8|2005.8|45
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2017.8|2011.8|2019.3|2013.3|2014.3|2008.3|32
1591193100000|2020-06-03 14:05:00|2017.9|2011.9|2017.5|2011.5|2018.3|2012.3|2017.4|2011.4|21
1591193400000|2020-06-03 14:10:00|2017.3|2011.3|2016.3|2010.3|2017.5|2011.5|2015.5|2009.5|47
1591193700000|2020-06-03 14:15:00|2016|2010|2015.5|2009.5|2017.3|2011.3|2015.5|2009.5|14
1591194000000|2020-06-03 14:20:00|2015.8|2009.8|2016.6|2010.6|2016.8|2010.8|2015.3|2009.3|25
1591194300000|2020-06-03 14:25:00|2016.8|2010.8|2020.4|2014.4|2022.1|2016.1|2016.4|2010.4|41
1591194600000|2020-06-03 14:30:00|2020.1|2014.1|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|23
1591194900000|2020-06-03 14:35:00|2016.6|2010.6|2015.8|2009.8|2018.3|2012.3|2015.3|2009.3|41
1591195200000|2020-06-03 14:40:00|2016.1|2010.1|2017.3|2011.3|2017.5|2011.5|2012.8|2006.8|72
1591195500000|2020-06-03 14:45:00|2018|2012|2019.3|2013.3|2020.4|2014.4|2015.9|2009.9|61
1591195800000|2020-06-03 14:50:00|2019.5|2013.5|2026.3|2020.3|2026.3|2020.3|2017.3|2011.3|113
1591196100000|2020-06-03 14:55:00|2026.8|2020.8|2024|2018|2026.8|2020.8|2021.3|2015.3|182
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2022.8|2016.8|53
1591196700000|2020-06-03 15:05:00|2025|2019|2026.3|2020.3|2026.8|2020.8|2024.8|2018.8|45
1591197000000|2020-06-03 15:10:00|2026.5|2020.5|2022.8|2016.8|2026.8|2020.8|2021.8|2015.8|38
1591197300000|2020-06-03 15:15:00|2022.9|2016.9|2025.8|2019.8|2026.5|2020.5|2021.8|2015.8|39
1591197600000|2020-06-03 15:20:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2025.9|2019.9|49
1591197900000|2020-06-03 15:25:00|2027.5|2021.5|2026.8|2020.8|2027.8|2021.8|2024.9|2018.9|45
1591198200000|2020-06-03 15:30:00|2027.3|2021.3|2027.6|2021.6|2027.8|2021.8|2026.8|2020.8|17
1591198500000|2020-06-03 15:35:00|2027.5|2021.5|2027.9|2021.9|2028.6|2022.6|2027.5|2021.5|7
1591198800000|2020-06-03 15:40:00|2027.8|2021.8|2025.6|2019.6|2027.9|2021.9|2025.6|2019.6|32
1591199100000|2020-06-03 15:45:00|2025.5|2019.5|2025.5|2019.5|2025.6|2019.6|2025.5|2019.5|3
1591199400000|2020-06-03 15:50:00|2024.8|2018.8|2026.4|2020.4|2026.4|2020.4|2023.5|2017.5|21
1591199700000|2020-06-03 15:55:00|2027|2021|2021.9|2015.9|2027|2021|2021.4|2015.4|30
1591200000000|2020-06-03 16:00:00|2022|2016|2022.4|2016.4|2023.9|2017.9|2021.8|2015.8|20
1591200300000|2020-06-03 16:05:00|2022.8|2016.8|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|12
1591200600000|2020-06-03 16:10:00|2022.4|2016.4|2021.6|2015.6|2022.5|2016.5|2021.6|2015.6|7
1591200900000|2020-06-03 16:15:00|2021.5|2015.5|2021.6|2015.6|2021.9|2015.9|2021.5|2015.5|7
1591201200000|2020-06-03 16:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1591201500000|2020-06-03 16:25:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021.1|2015.1|8
1591201800000|2020-06-03 16:30:00|2022|2016|2021.6|2015.6|2022|2016|2021.6|2015.6|6
1591202100000|2020-06-03 16:35:00|2021.4|2015.4|2022.8|2016.8|2022.8|2016.8|2021.4|2015.4|30
1591202400000|2020-06-03 16:40:00|2023|2017|2023|2017|2023.3|2017.3|2023|2017|3
1591202700000|2020-06-03 16:45:00|2022.8|2016.8|2019|2013|2022.8|2016.8|2018.5|2012.5|32
1591203000000|2020-06-03 16:50:00|2019.3|2013.3|2017.5|2011.5|2019.5|2013.5|2017.5|2011.5|10
1591203300000|2020-06-03 16:55:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|5
1591228800000|2020-06-04 00:00:00|2023|2011.8|2020.8|2014.8|2023|2015.6|2020.8|2011.8|5
1591229100000|2020-06-04 00:05:00|2020.6|2014.6|2018.3|2012.3|2020.6|2014.6|2018|2012|6
1591229400000|2020-06-04 00:10:00|2018.1|2012.1|2018|2012|2018.1|2012.1|2018|2012|2
1591229700000|2020-06-04 00:15:00|2017.8|2011.8|2017.1|2011.1|2017.8|2011.8|2015.3|2009.3|13
1591230000000|2020-06-04 00:20:00|2017|2011|2017.1|2011.1|2017.1|2011.1|2017|2011|2
1591230300000|2020-06-04 00:25:00|2016.9|2010.9|2017|2011|2017.1|2011.1|2016.8|2010.8|4
1591230600000|2020-06-04 00:30:00|2017.4|2011.4|2017.9|2011.9|2018.4|2012.4|2017.4|2011.4|8
1591230900000|2020-06-04 00:35:00|2018|2012|2017|2011|2018|2012|2017|2011|5
1591231200000|2020-06-04 00:40:00|2017.1|2011.1|2018.5|2012.5|2019.1|2013.1|2017.1|2011.1|7
1591231800000|2020-06-04 00:50:00|2018.3|2012.3|2016.9|2010.9|2018.3|2012.3|2016.9|2010.9|7
1591232100000|2020-06-04 00:55:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1591232400000|2020-06-04 01:00:00|2016.9|2010.9|2019|2013|2020.3|2014.3|2016.4|2010.4|65
1591232700000|2020-06-04 01:05:00|2019.3|2013.3|2020.8|2014.8|2020.9|2014.9|2019.3|2013.3|19
1591233000000|2020-06-04 01:10:00|2021|2015|2020.5|2014.5|2021.5|2015.5|2020.5|2014.5|17
1591233300000|2020-06-04 01:15:00|2020.9|2014.9|2022.6|2016.6|2023.1|2017.1|2020.9|2014.9|13
1591233600000|2020-06-04 01:20:00|2022.8|2016.8|2022.1|2016.1|2022.8|2016.8|2021.3|2015.3|21
1591233900000|2020-06-04 01:25:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|12
1591234200000|2020-06-04 01:30:00|2022.4|2016.4|2017.5|2011.5|2023.1|2017.1|2017.4|2011.4|107
1591234500000|2020-06-04 01:35:00|2017.4|2011.4|2015.1|2009.1|2018.1|2012.1|2015.1|2009.1|77
1591234800000|2020-06-04 01:40:00|2015.4|2009.4|2014.9|2008.9|2017.4|2011.4|2014.6|2008.6|44
1591235100000|2020-06-04 01:45:00|2015.1|2009.1|2013.9|2007.9|2015.9|2009.9|2013.9|2007.9|8
1591235400000|2020-06-04 01:50:00|2014.1|2008.1|2013.6|2007.6|2014.1|2008.1|2012.5|2006.5|21
1591235700000|2020-06-04 01:55:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1591236000000|2020-06-04 02:00:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.9|2005.9|9
1591236300000|2020-06-04 02:05:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|20
1591236600000|2020-06-04 02:10:00|2012.1|2006.1|2011.6|2005.6|2012.4|2006.4|2011.6|2005.6|13
1591236900000|2020-06-04 02:15:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|2
1591237200000|2020-06-04 02:20:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|15
1591237500000|2020-06-04 02:25:00|2012.4|2006.4|2011.1|2005.1|2012.4|2006.4|2011.1|2005.1|10
1591237800000|2020-06-04 02:30:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|10
1591238100000|2020-06-04 02:35:00|2010.9|2004.9|2011.6|2005.6|2011.9|2005.9|2010.9|2004.9|9
1591238400000|2020-06-04 02:40:00|2011.9|2005.9|2011.4|2005.4|2012|2006|2011.4|2005.4|21
1591238700000|2020-06-04 02:45:00|2011.6|2005.6|2010.9|2004.9|2011.9|2005.9|2010.9|2004.9|6
1591239000000|2020-06-04 02:50:00|2010.8|2004.8|2010.6|2004.6|2010.9|2004.9|2010.6|2004.6|8
1591239300000|2020-06-04 02:55:00|2010.9|2004.9|2012.3|2006.3|2012.3|2006.3|2010.9|2004.9|8
1591239600000|2020-06-04 03:00:00|2012|2006|2012.3|2006.3|2012.3|2006.3|2012|2006|2
1591239900000|2020-06-04 03:05:00|2012.5|2006.5|2012|2006|2013.1|2007.1|2012|2006|10
1591240200000|2020-06-04 03:10:00|2012.3|2006.3|2012.4|2006.4|2012.9|2006.9|2012.3|2006.3|6
1591240500000|2020-06-04 03:15:00|2012.3|2006.3|2011.5|2005.5|2012.5|2006.5|2011.3|2005.3|23
1591240800000|2020-06-04 03:20:00|2011.8|2005.8|2010.9|2004.9|2012.3|2006.3|2010.6|2004.6|20
1591241100000|2020-06-04 03:25:00|2010.6|2004.6|2011.3|2005.3|2011.8|2005.8|2008.9|2002.9|32
1591241400000|2020-06-04 03:30:00|2011.6|2005.6|2011.3|2005.3|2011.8|2005.8|2011.3|2005.3|4
1591242300000|2020-06-04 03:45:00|2011.1|2005.1|2011|2005|2011.1|2005.1|2011|2005|2
1591242600000|2020-06-04 03:50:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|1
1591242900000|2020-06-04 03:55:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1591243500000|2020-06-04 04:05:00|2010.9|2004.9|2011.1|2005.1|2011.5|2005.5|2010.4|2004.4|7
1591243800000|2020-06-04 04:10:00|2011.3|2005.3|2009.9|2003.9|2011.3|2005.3|2009.9|2003.9|3
1591244100000|2020-06-04 04:15:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.4|2003.4|2
1591244400000|2020-06-04 04:20:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|5
1591244700000|2020-06-04 04:25:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|2
1591245600000|2020-06-04 04:40:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.6|2003.6|2
1591245900000|2020-06-04 04:45:00|2009.9|2003.9|2010.1|2004.1|2011.3|2005.3|2009.9|2003.9|6
1591246800000|2020-06-04 05:00:00|2010.6|2004.6|2011.5|2005.5|2012.4|2006.4|2010.6|2004.6|8
1591247100000|2020-06-04 05:05:00|2010.9|2004.9|2011.6|2005.6|2011.9|2005.9|2010.6|2004.6|5
1591247400000|2020-06-04 05:10:00|2011.9|2005.9|2012|2006|2012.1|2006.1|2011.8|2005.8|5
1591247700000|2020-06-04 05:15:00|2012.5|2006.5|2012|2006|2013.1|2007.1|2012|2006|10
1591248600000|2020-06-04 05:30:00|2012.3|2006.3|2010.9|2004.9|2013.1|2007.1|2010.8|2004.8|42
1591248900000|2020-06-04 05:35:00|2011|2005|2011.9|2005.9|2012.4|2006.4|2011|2005|13
1591249200000|2020-06-04 05:40:00|2012|2006|2012|2006|2012.4|2006.4|2011.9|2005.9|15
1591249500000|2020-06-04 05:45:00|2012.4|2006.4|2011.9|2005.9|2012.5|2006.5|2011.9|2005.9|11
1591249800000|2020-06-04 05:50:00|2012|2006|2012.4|2006.4|2012.8|2006.8|2012|2006|16
1591250100000|2020-06-04 05:55:00|2012.5|2006.5|2011.1|2005.1|2012.5|2006.5|2011.1|2005.1|13
1591250400000|2020-06-04 06:00:00|2011.6|2005.6|2011.1|2005.1|2012.6|2006.6|2011.1|2005.1|20
1591250700000|2020-06-04 06:05:00|2011.4|2005.4|2011.8|2005.8|2012.3|2006.3|2011.1|2005.1|21
1591251000000|2020-06-04 06:10:00|2011.9|2005.9|2006.5|2000.5|2011.9|2005.9|2006.5|2000.5|29
1591251300000|2020-06-04 06:15:00|2006.3|2000.3|2006.5|2000.5|2007.3|2001.3|2005|1999|48
1591251600000|2020-06-04 06:20:00|2006.4|2000.4|2008.8|2002.8|2009|2003|2006|2000|43
1591251900000|2020-06-04 06:25:00|2008.5|2002.5|2008.3|2002.3|2008.5|2002.5|2006.9|2000.9|13
1591252200000|2020-06-04 06:30:00|2008|2002|2010.6|2004.6|2010.6|2004.6|2007.9|2001.9|16
1591252500000|2020-06-04 06:35:00|2010.4|2004.4|2010.1|2004.1|2010.4|2004.4|2009.4|2003.4|12
1591252800000|2020-06-04 06:40:00|2010.4|2004.4|2009.1|2003.1|2011|2005|2009.1|2003.1|21
1591253100000|2020-06-04 06:45:00|2009.4|2003.4|2008.5|2002.5|2009.5|2003.5|2005.9|1999.9|69
1591253400000|2020-06-04 06:50:00|2008.4|2002.4|2009.3|2003.3|2009.3|2003.3|2006.9|2000.9|25
1591253700000|2020-06-04 06:55:00|2009.5|2003.5|2012|2006|2012.8|2006.8|2009.5|2003.5|61
1591254000000|2020-06-04 07:00:00|2012.1|2006.1|2007.1|2001.1|2012.1|2006.1|2007|2001|63
1591254300000|2020-06-04 07:05:00|2007.4|2001.4|1992|1986|2007.8|2001.8|1992|1986|71
1591254600000|2020-06-04 07:10:00|1991|1985|1989.5|1983.5|1996.5|1990.5|1989.3|1983.3|73
1591254900000|2020-06-04 07:15:00|1989.3|1983.3|1989.8|1983.8|1990|1984|1988.5|1982.5|23
1591255200000|2020-06-04 07:20:00|1990|1984|1988|1982|1990.3|1984.3|1986.5|1980.5|53
1591255500000|2020-06-04 07:25:00|1988.5|1982.5|1990.5|1984.5|1996.1|1990.1|1988.5|1982.5|58
1591255800000|2020-06-04 07:30:00|1990.8|1984.8|1998|1992|1998|1992|1990.5|1984.5|44
1591256100000|2020-06-04 07:35:00|1997.5|1991.5|1996.3|1990.3|1997.8|1991.8|1995.5|1989.5|23
1591256400000|2020-06-04 07:40:00|1996|1990|1997.5|1991.5|1997.5|1991.5|1995.8|1989.8|31
1591256700000|2020-06-04 07:45:00|1997.8|1991.8|1996.5|1990.5|1998.5|1992.5|1996.3|1990.3|14
1591257000000|2020-06-04 07:50:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|15
1591257300000|2020-06-04 07:55:00|1996.8|1990.8|1996.8|1990.8|1997.8|1991.8|1996.3|1990.3|14
1591257600000|2020-06-04 08:00:00|1997|1991|1997.3|1991.3|1998.3|1992.3|1996.3|1990.3|29
1591257900000|2020-06-04 08:05:00|1998.3|1992.3|2001.3|1995.3|2001.5|1995.5|1998.3|1992.3|29
1591258200000|2020-06-04 08:10:00|2001.5|1995.5|1996.3|1990.3|2001.8|1995.8|1996|1990|39
1591258500000|2020-06-04 08:15:00|1996.5|1990.5|1996.5|1990.5|1997.9|1991.9|1995|1989|31
1591258800000|2020-06-04 08:20:00|1996.3|1990.3|2000.3|1994.3|2000.3|1994.3|1995.3|1989.3|29
1591259100000|2020-06-04 08:25:00|2000.5|1994.5|1999.3|1993.3|2001|1995|1999.3|1993.3|34
1591259400000|2020-06-04 08:30:00|1999.5|1993.5|1998|1992|2000.8|1994.8|1997.5|1991.5|55
1591259700000|2020-06-04 08:35:00|1998.3|1992.3|1997|1991|1999.3|1993.3|1996|1990|25
1591260000000|2020-06-04 08:40:00|1997.3|1991.3|1997.8|1991.8|1998.5|1992.5|1996|1990|30
1591260300000|2020-06-04 08:45:00|1998|1992|1998|1992|1999.8|1993.8|1996.8|1990.8|27
1591260600000|2020-06-04 08:50:00|1998.3|1992.3|1996.3|1990.3|1999|1993|1995|1989|32
1591260900000|2020-06-04 08:55:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1993.3|1987.3|45
1591261200000|2020-06-04 09:00:00|1995.3|1989.3|1999.5|1993.5|1999.8|1993.8|1995.3|1989.3|31
1591261500000|2020-06-04 09:05:00|1999.8|1993.8|1999.8|1993.8|2000|1994|1998.5|1992.5|18
1591261800000|2020-06-04 09:10:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1998|1992|23
1591262100000|2020-06-04 09:15:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1997.3|1991.3|24
1591262400000|2020-06-04 09:20:00|1999.5|1993.5|1998.5|1992.5|1999.8|1993.8|1997.5|1991.5|28
1591262700000|2020-06-04 09:25:00|1998.8|1992.8|1999.8|1993.8|1999.8|1993.8|1997.8|1991.8|17
1591263000000|2020-06-04 09:30:00|1999.6|1993.6|1999.5|1993.5|1999.8|1993.8|1999|1993|13
1591263300000|2020-06-04 09:35:00|1999.8|1993.8|2004.3|1998.3|2006.8|2000.8|1999.8|1993.8|34
1591263600000|2020-06-04 09:40:00|2004|1998|2002.3|1996.3|2004.3|1998.3|2002.3|1996.3|22
1591263900000|2020-06-04 09:45:00|2002.5|1996.5|2001.3|1995.3|2002.8|1996.8|1999.8|1993.8|31
1591264200000|2020-06-04 09:50:00|2001.5|1995.5|2001.5|1995.5|2002.8|1996.8|2001.5|1995.5|12
1591264500000|2020-06-04 09:55:00|2001.8|1995.8|2002.5|1996.5|2002.5|1996.5|2001.3|1995.3|11
1591264800000|2020-06-04 10:00:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.3|1995.3|8
1591265100000|2020-06-04 10:05:00|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|7
1591265400000|2020-06-04 10:10:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|8
1591265700000|2020-06-04 10:15:00|2002.5|1996.5|2003|1997|2003.8|1997.8|2002.5|1996.5|15
1591266000000|2020-06-04 10:20:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|4
1591266300000|2020-06-04 10:25:00|2003.3|1997.3|2005.3|1999.3|2005.6|1999.6|2003.3|1997.3|17
1591266600000|2020-06-04 10:30:00|2004.9|1998.9|2003.3|1997.3|2004.9|1998.9|2001.1|1995.1|26
1591266900000|2020-06-04 10:35:00|2003|1997|2003.5|1997.5|2004.5|1998.5|2003|1997|17
1591267200000|2020-06-04 10:40:00|2003.8|1997.8|2003.8|1997.8|2004.4|1998.4|2003.5|1997.5|20
1591267500000|2020-06-04 10:45:00|2003.5|1997.5|2004|1998|2004.5|1998.5|2003.5|1997.5|25
1591267800000|2020-06-04 10:50:00|2004.3|1998.3|2004.3|1998.3|2004.5|1998.5|2003.8|1997.8|15
1591268100000|2020-06-04 10:55:00|2004.5|1998.5|2003.5|1997.5|2004.6|1998.6|2002.8|1996.8|12
1591268400000|2020-06-04 11:00:00|2003.8|1997.8|2003.8|1997.8|2004.5|1998.5|2003.4|1997.4|29
1591268700000|2020-06-04 11:05:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2003.5|1997.5|18
1591269000000|2020-06-04 11:10:00|2003.5|1997.5|2004.5|1998.5|2004.5|1998.5|2002.8|1996.8|12
1591269300000|2020-06-04 11:15:00|2004.8|1998.8|2005.5|1999.5|2007.3|2001.3|2004.8|1998.8|14
1591269600000|2020-06-04 11:20:00|2005.3|1999.3|2006|2000|2006|2000|2005.3|1999.3|8
1591269900000|2020-06-04 11:25:00|2005.8|1999.8|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|15
1591270200000|2020-06-04 11:30:00|2005|1999|2007.8|2001.8|2008|2002|2005|1999|22
1591270500000|2020-06-04 11:35:00|2007.5|2001.5|2007|2001|2008|2002|2006|2000|17
1591270800000|2020-06-04 11:40:00|2007.3|2001.3|2005.3|1999.3|2007.3|2001.3|2004.8|1998.8|24
1591271100000|2020-06-04 11:45:00|2005.5|1999.5|2006|2000|2009.3|2003.3|2004.5|1998.5|45
1591271400000|2020-06-04 11:50:00|2006.3|2000.3|2004.5|1998.5|2006.3|2000.3|2003|1997|77
1591271700000|2020-06-04 11:55:00|2004.8|1998.8|2008.3|2002.3|2010.3|2004.3|2004.8|1998.8|89
1591272000000|2020-06-04 12:00:00|2008.5|2002.5|2010.5|2004.5|2012.3|2006.3|2007.8|2001.8|76
1591272300000|2020-06-04 12:05:00|2010.8|2004.8|2011.8|2005.8|2012.5|2006.5|2010.8|2004.8|46
1591272600000|2020-06-04 12:10:00|2012|2006|2010.5|2004.5|2012.3|2006.3|2010.3|2004.3|50
1591272900000|2020-06-04 12:15:00|2010.8|2004.8|2012.8|2006.8|2012.9|2006.9|2010.5|2004.5|49
1591273200000|2020-06-04 12:20:00|2012.4|2006.4|2012.4|2006.4|2012.5|2006.5|2010.3|2004.3|39
1591273500000|2020-06-04 12:25:00|2012.1|2006.1|2014.6|2008.6|2015|2009|2012.1|2006.1|42
1591273800000|2020-06-04 12:30:00|2014.9|2008.9|2009.8|2003.8|2015.8|2009.8|2009.5|2003.5|76
1591274100000|2020-06-04 12:35:00|2009.9|2003.9|2012.8|2006.8|2013.4|2007.4|2009.9|2003.9|72
1591274400000|2020-06-04 12:40:00|2012.5|2006.5|2008.8|2002.8|2012.8|2006.8|2007.6|2001.6|69
1591274700000|2020-06-04 12:45:00|2008.9|2002.9|2014.3|2008.3|2014.5|2008.5|2008.9|2002.9|61
1591275000000|2020-06-04 12:50:00|2014|2008|2012.5|2006.5|2015.3|2009.3|2011.8|2005.8|70
1591275300000|2020-06-04 12:55:00|2012.8|2006.8|2013.5|2007.5|2015.3|2009.3|2012|2006|45
1591275600000|2020-06-04 13:00:00|2013.3|2007.3|2019.3|2013.3|2019.5|2013.5|2012|2006|94
1591275900000|2020-06-04 13:05:00|2019.4|2013.4|2019.4|2013.4|2023.3|2017.3|2019|2013|95
1591276200000|2020-06-04 13:10:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2019.4|2013.4|45
1591276500000|2020-06-04 13:15:00|2024.8|2018.8|2025.8|2019.8|2028.3|2022.3|2024.5|2018.5|52
1591276800000|2020-06-04 13:20:00|2026|2020|2030.9|2024.9|2031.1|2025.1|2026|2020|48
1591277100000|2020-06-04 13:25:00|2030.8|2024.8|2029.8|2023.8|2032.5|2026.5|2027.5|2021.5|108
1591277400000|2020-06-04 13:30:00|2029.5|2023.5|2029.5|2023.5|2032.4|2026.4|2029|2023|112
1591277700000|2020-06-04 13:35:00|2028.8|2022.8|2029|2023|2031|2025|2028.3|2022.3|78
1591278000000|2020-06-04 13:40:00|2029.3|2023.3|2026|2020|2030|2024|2025.8|2019.8|60
1591278300000|2020-06-04 13:45:00|2026.3|2020.3|2025|2019|2028.3|2022.3|2023.8|2017.8|59
1591278600000|2020-06-04 13:50:00|2024.8|2018.8|2023|2017|2026.5|2020.5|2023|2017|64
1591278900000|2020-06-04 13:55:00|2023.3|2017.3|2021.8|2015.8|2023.6|2017.6|2020.5|2014.5|79
1591279200000|2020-06-04 14:00:00|2021.9|2015.9|2022.5|2016.5|2025.4|2019.4|2021.9|2015.9|70
1591279500000|2020-06-04 14:05:00|2022.6|2016.6|2022.6|2016.6|2024.3|2018.3|2021.4|2015.4|81
1591279800000|2020-06-04 14:10:00|2022.8|2016.8|2026.4|2020.4|2026.8|2020.8|2022|2016|77
1591280100000|2020-06-04 14:15:00|2026.6|2020.6|2029.4|2023.4|2029.9|2023.9|2026.6|2020.6|77
1591280400000|2020-06-04 14:20:00|2029.6|2023.6|2031.3|2025.3|2031.6|2025.6|2029.5|2023.5|40
1591280700000|2020-06-04 14:25:00|2031.1|2025.1|2029.8|2023.8|2031.1|2025.1|2028.3|2022.3|50
1591281000000|2020-06-04 14:30:00|2029.9|2023.9|2031.6|2025.6|2034.4|2028.4|2029.1|2023.1|73
1591281300000|2020-06-04 14:35:00|2032.1|2026.1|2034.8|2028.8|2036.8|2030.8|2031.6|2025.6|103
1591281600000|2020-06-04 14:40:00|2035|2029|2032.4|2026.4|2037|2031|2032.1|2026.1|111
1591281900000|2020-06-04 14:45:00|2032.5|2026.5|2034.5|2028.5|2036.5|2030.5|2031.8|2025.8|72
1591282200000|2020-06-04 14:50:00|2034.8|2028.8|2031.3|2025.3|2034.8|2028.8|2030.5|2024.5|143
1591282500000|2020-06-04 14:55:00|2031.5|2025.5|2036.3|2030.3|2038.4|2032.4|2031.5|2025.5|223
1591282800000|2020-06-04 15:00:00|2036.1|2030.1|2032.6|2026.6|2036.4|2030.4|2032.5|2026.5|51
1591283100000|2020-06-04 15:05:00|2033|2027|2032.5|2026.5|2035.8|2029.8|2032.5|2026.5|76
1591283400000|2020-06-04 15:10:00|2032.8|2026.8|2030.8|2024.8|2032.8|2026.8|2028.5|2022.5|91
1591283700000|2020-06-04 15:15:00|2031|2025|2029.8|2023.8|2031.5|2025.5|2029.5|2023.5|42
1591284000000|2020-06-04 15:20:00|2029.5|2023.5|2029.8|2023.8|2031.8|2025.8|2029|2023|47
1591284300000|2020-06-04 15:25:00|2030|2024|2029|2023|2030|2024|2028.5|2022.5|73
1591284600000|2020-06-04 15:30:00|2028.8|2022.8|2029|2023|2030.5|2024.5|2028.5|2022.5|26
1591284900000|2020-06-04 15:35:00|2029.3|2023.3|2029.3|2023.3|2030|2024|2028.8|2022.8|18
1591285200000|2020-06-04 15:40:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029|2023|25
1591285500000|2020-06-04 15:45:00|2030.8|2024.8|2029.5|2023.5|2030.8|2024.8|2029.5|2023.5|8
1591285800000|2020-06-04 15:50:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2029.3|2023.3|5
1591286100000|2020-06-04 15:55:00|2029|2023|2028.5|2022.5|2029.3|2023.3|2028.3|2022.3|17
1591286400000|2020-06-04 16:00:00|2028.8|2022.8|2026.8|2020.8|2029|2023|2026|2020|21
1591286700000|2020-06-04 16:05:00|2027|2021|2027.3|2021.3|2030|2024|2027|2021|34
1591287000000|2020-06-04 16:10:00|2027.5|2021.5|2029.3|2023.3|2029.5|2023.5|2027.5|2021.5|15
1591287300000|2020-06-04 16:15:00|2029|2023|2029|2023|2029|2023|2027.9|2021.9|9
1591287600000|2020-06-04 16:20:00|2028.5|2022.5|2028.5|2022.5|2029|2023|2028.5|2022.5|4
1591287900000|2020-06-04 16:25:00|2028.4|2022.4|2027.5|2021.5|2028.8|2022.8|2027.3|2021.3|13
1591288200000|2020-06-04 16:30:00|2026.8|2020.8|2024.3|2018.3|2026.8|2020.8|2024.3|2018.3|20
1591288500000|2020-06-04 16:35:00|2024.1|2018.1|2024.3|2018.3|2024.5|2018.5|2023|2017|22
1591288800000|2020-06-04 16:40:00|2024.8|2018.8|2023|2017|2024.8|2018.8|2023|2017|10
1591289100000|2020-06-04 16:45:00|2021.8|2015.8|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|14
1591289400000|2020-06-04 16:50:00|2022.5|2016.5|2022.5|2016.5|2023|2017|2022|2016|17
1591289700000|2020-06-04 16:55:00|2022.8|2016.8|2023|2017|2023.3|2017.3|2022.3|2016.3|9
1591315200000|2020-06-05 00:00:00|2031.8|2020.5|2027.4|2021.4|2031.8|2021.4|2027.4|2020.5|2
1591315800000|2020-06-05 00:10:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1591316100000|2020-06-05 00:15:00|2026.9|2020.9|2025.4|2019.4|2026.9|2020.9|2025.1|2019.1|6
1591316700000|2020-06-05 00:25:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1591317900000|2020-06-05 00:45:00|2026.1|2020.1|2027.4|2021.4|2027.4|2021.4|2026.1|2020.1|4
1591318200000|2020-06-05 00:50:00|2027.6|2021.6|2027.6|2021.6|2029.1|2023.1|2027.6|2021.6|9
1591318500000|2020-06-05 00:55:00|2027.8|2021.8|2027.1|2021.1|2027.8|2021.8|2027.1|2021.1|5
1591318800000|2020-06-05 01:00:00|2027.5|2021.5|2025.9|2019.9|2029.6|2023.6|2025.9|2019.9|54
1591319100000|2020-06-05 01:05:00|2025.6|2019.6|2023.1|2017.1|2025.6|2019.6|2023.1|2017.1|18
1591319400000|2020-06-05 01:10:00|2022.9|2016.9|2018.5|2012.5|2022.9|2016.9|2018.4|2012.4|18
1591319700000|2020-06-05 01:15:00|2018.8|2012.8|2020.6|2014.6|2020.6|2014.6|2018|2012|44
1591320000000|2020-06-05 01:20:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2019.9|2013.9|23
1591320300000|2020-06-05 01:25:00|2020.8|2014.8|2020.3|2014.3|2021.6|2015.6|2020|2014|17
1591320600000|2020-06-05 01:30:00|2020|2014|2021.5|2015.5|2023.1|2017.1|2020|2014|33
1591320900000|2020-06-05 01:35:00|2022.4|2016.4|2020.3|2014.3|2022.6|2016.6|2020.3|2014.3|39
1591321200000|2020-06-05 01:40:00|2020.4|2014.4|2020.5|2014.5|2021.1|2015.1|2020.4|2014.4|19
1591321500000|2020-06-05 01:45:00|2020.4|2014.4|2021.4|2015.4|2021.6|2015.6|2020.3|2014.3|15
1591321800000|2020-06-05 01:50:00|2021.6|2015.6|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|16
1591322100000|2020-06-05 01:55:00|2022.1|2016.1|2020.1|2014.1|2022.4|2016.4|2020.1|2014.1|34
1591322400000|2020-06-05 02:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.8|2012.8|29
1591322700000|2020-06-05 02:05:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.5|2013.5|11
1591323000000|2020-06-05 02:10:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2020.3|2014.3|10
1591324200000|2020-06-05 02:30:00|2020.9|2014.9|2021.5|2015.5|2021.8|2015.8|2019.4|2013.4|17
1591324500000|2020-06-05 02:35:00|2021.6|2015.6|2022|2016|2022.5|2016.5|2021.6|2015.6|18
1591324800000|2020-06-05 02:40:00|2021.8|2015.8|2022|2016|2023|2017|2021.3|2015.3|50
1591325100000|2020-06-05 02:45:00|2022.1|2016.1|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|24
1591325400000|2020-06-05 02:50:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.8|2014.8|18
1591325700000|2020-06-05 02:55:00|2021.6|2015.6|2022.6|2016.6|2022.6|2016.6|2021.4|2015.4|10
1591326000000|2020-06-05 03:00:00|2023|2017|2023.8|2017.8|2023.8|2017.8|2023|2017|4
1591338900000|2020-06-05 06:35:00|2038|2032|2039.5|2033.5|2041.5|2035.5|2038|2032|36
1591339200000|2020-06-05 06:40:00|2039|2033|2038|2032|2039.5|2033.5|2037.8|2031.8|26
1591339500000|2020-06-05 06:45:00|2038.8|2032.8|2039.3|2033.3|2039.8|2033.8|2037.8|2031.8|21
1591339800000|2020-06-05 06:50:00|2039|2033|2037.8|2031.8|2039|2033|2036.8|2030.8|17
1591340100000|2020-06-05 06:55:00|2037.5|2031.5|2041.3|2035.3|2041.5|2035.5|2037.5|2031.5|29
1591340400000|2020-06-05 07:00:00|2041|2035|2039.8|2033.8|2041.3|2035.3|2038.8|2032.8|40
1591340700000|2020-06-05 07:05:00|2040|2034|2041|2035|2041|2035|2039.3|2033.3|11
1591341000000|2020-06-05 07:10:00|2041.3|2035.3|2043.3|2037.3|2045|2039|2039.3|2033.3|42
1591341300000|2020-06-05 07:15:00|2043.5|2037.5|2046.3|2040.3|2046.8|2040.8|2043.5|2037.5|35
1591341600000|2020-06-05 07:20:00|2045.5|2039.5|2044.3|2038.3|2047.3|2041.3|2044|2038|31
1591341900000|2020-06-05 07:25:00|2044.8|2038.8|2042.3|2036.3|2044.8|2038.8|2041.9|2035.9|17
1591342200000|2020-06-05 07:30:00|2041.3|2035.3|2042.6|2036.6|2042.9|2036.9|2040.8|2034.8|19
1591342500000|2020-06-05 07:35:00|2042.9|2036.9|2045.3|2039.3|2045.5|2039.5|2042.5|2036.5|31
1591342800000|2020-06-05 07:40:00|2045.5|2039.5|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|15
1591343100000|2020-06-05 07:45:00|2046.3|2040.3|2046.8|2040.8|2047.8|2041.8|2044.8|2038.8|37
1591343400000|2020-06-05 07:50:00|2045.6|2039.6|2050.5|2044.5|2050.5|2044.5|2043.5|2037.5|57
1591343700000|2020-06-05 07:55:00|2050.3|2044.3|2051.3|2045.3|2053.3|2047.3|2049.8|2043.8|40
1591344000000|2020-06-05 08:00:00|2051.1|2045.1|2048.8|2042.8|2051.1|2045.1|2048.3|2042.3|28
1591344300000|2020-06-05 08:05:00|2048.5|2042.5|2045.1|2039.1|2049|2043|2045|2039|33
1591344600000|2020-06-05 08:10:00|2045.4|2039.4|2047.5|2041.5|2048|2042|2044.8|2038.8|30
1591344900000|2020-06-05 08:15:00|2047.3|2041.3|2050|2044|2050|2044|2046.3|2040.3|15
1591345200000|2020-06-05 08:20:00|2050.1|2044.1|2049.1|2043.1|2051|2045|2049.1|2043.1|15
1591345500000|2020-06-05 08:25:00|2049.5|2043.5|2051.5|2045.5|2052.5|2046.5|2049.5|2043.5|20
1591345800000|2020-06-05 08:30:00|2051.8|2045.8|2053|2047|2053.8|2047.8|2051.3|2045.3|23
1591346100000|2020-06-05 08:35:00|2053.3|2047.3|2052.8|2046.8|2053.8|2047.8|2052.8|2046.8|19
1591346400000|2020-06-05 08:40:00|2052.5|2046.5|2051|2045|2052.5|2046.5|2050.3|2044.3|35
1591346700000|2020-06-05 08:45:00|2051.3|2045.3|2049.8|2043.8|2052.3|2046.3|2049.3|2043.3|25
1591347000000|2020-06-05 08:50:00|2049.5|2043.5|2048|2042|2050.3|2044.3|2046.3|2040.3|63
1591347300000|2020-06-05 08:55:00|2047.8|2041.8|2041.8|2035.8|2047.8|2041.8|2039.8|2033.8|61
1591347600000|2020-06-05 09:00:00|2042|2036|2039.5|2033.5|2042|2036|2039|2033|44
1591347900000|2020-06-05 09:05:00|2039|2033|2037.8|2031.8|2040.3|2034.3|2036.8|2030.8|41
1591348200000|2020-06-05 09:10:00|2038|2032|2040.8|2034.8|2041.3|2035.3|2038|2032|55
1591348500000|2020-06-05 09:15:00|2040.5|2034.5|2039|2033|2042|2036|2038.3|2032.3|38
1591348800000|2020-06-05 09:20:00|2038.8|2032.8|2035.3|2029.3|2039.3|2033.3|2035.3|2029.3|33
1591349100000|2020-06-05 09:25:00|2034.8|2028.8|2025.3|2019.3|2036|2030|2024.5|2018.5|73
1591349400000|2020-06-05 09:30:00|2025.5|2019.5|2025|2019|2028.5|2022.5|2023.8|2017.8|69
1591349700000|2020-06-05 09:35:00|2024.8|2018.8|2023|2017|2024.8|2018.8|2021.8|2015.8|62
1591350000000|2020-06-05 09:40:00|2022.8|2016.8|2021.5|2015.5|2023.3|2017.3|2021.5|2015.5|30
1591350300000|2020-06-05 09:45:00|2021.3|2015.3|2025.8|2019.8|2026.8|2020.8|2020.6|2014.6|58
1591350600000|2020-06-05 09:50:00|2025.5|2019.5|2026.8|2020.8|2027.5|2021.5|2024.3|2018.3|34
1591350900000|2020-06-05 09:55:00|2026.5|2020.5|2027.5|2021.5|2029.5|2023.5|2026.5|2020.5|30
1591351200000|2020-06-05 10:00:00|2027.8|2021.8|2028.5|2022.5|2029.5|2023.5|2027.5|2021.5|32
1591351500000|2020-06-05 10:05:00|2028.8|2022.8|2025.8|2019.8|2030|2024|2025.8|2019.8|29
1591351800000|2020-06-05 10:10:00|2026|2020|2027.5|2021.5|2027.5|2021.5|2025.5|2019.5|20
1591352100000|2020-06-05 10:15:00|2028.3|2022.3|2032.1|2026.1|2032.4|2026.4|2027.5|2021.5|20
1591352400000|2020-06-05 10:20:00|2032|2026|2030.8|2024.8|2032.5|2026.5|2030.8|2024.8|16
1591352700000|2020-06-05 10:25:00|2031.3|2025.3|2032|2026|2032.3|2026.3|2031.3|2025.3|11
1591353000000|2020-06-05 10:30:00|2031.8|2025.8|2033|2027|2033|2027|2030.8|2024.8|24
1591353300000|2020-06-05 10:35:00|2032.8|2026.8|2033.1|2027.1|2033.4|2027.4|2032|2026|16
1591353600000|2020-06-05 10:40:00|2033|2027|2034.3|2028.3|2034.5|2028.5|2032|2026|18
1591353900000|2020-06-05 10:45:00|2034.5|2028.5|2035.8|2029.8|2036|2030|2033.3|2027.3|31
1591354200000|2020-06-05 10:50:00|2035.5|2029.5|2037.5|2031.5|2037.8|2031.8|2035.5|2029.5|14
1591354500000|2020-06-05 10:55:00|2037.8|2031.8|2040|2034|2041.3|2035.3|2037.8|2031.8|22
1591354800000|2020-06-05 11:00:00|2040.3|2034.3|2041.3|2035.3|2042|2036|2040|2034|25
1591355100000|2020-06-05 11:05:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.3|2034.3|8
1591355400000|2020-06-05 11:10:00|2040.8|2034.8|2040.5|2034.5|2041.8|2035.8|2040.5|2034.5|12
1591355700000|2020-06-05 11:15:00|2040.3|2034.3|2038.5|2032.5|2040.5|2034.5|2038.3|2032.3|40
1591356000000|2020-06-05 11:20:00|2039.3|2033.3|2039.3|2033.3|2039.6|2033.6|2038.3|2032.3|20
1591356300000|2020-06-05 11:25:00|2039.4|2033.4|2041.3|2035.3|2041.5|2035.5|2039.3|2033.3|28
1591356600000|2020-06-05 11:30:00|2041.5|2035.5|2042.3|2036.3|2043.3|2037.3|2041.5|2035.5|25
1591356900000|2020-06-05 11:35:00|2042.5|2036.5|2044.5|2038.5|2044.8|2038.8|2042.3|2036.3|23
1591357200000|2020-06-05 11:40:00|2043.6|2037.6|2044.3|2038.3|2044.3|2038.3|2042|2036|27
1591357500000|2020-06-05 11:45:00|2044.4|2038.4|2046.8|2040.8|2046.8|2040.8|2043.8|2037.8|17
1591357800000|2020-06-05 11:50:00|2046.5|2040.5|2042|2036|2048.8|2042.8|2040.8|2034.8|86
1591358100000|2020-06-05 11:55:00|2042.1|2036.1|2047.5|2041.5|2048.1|2042.1|2042.1|2036.1|39
1591358400000|2020-06-05 12:00:00|2047.3|2041.3|2047.3|2041.3|2048.3|2042.3|2046.5|2040.5|26
1591358700000|2020-06-05 12:05:00|2047|2041|2046.6|2040.6|2047.8|2041.8|2046.5|2040.5|19
1591359000000|2020-06-05 12:10:00|2046.8|2040.8|2043.3|2037.3|2046.8|2040.8|2042.8|2036.8|36
1591359300000|2020-06-05 12:15:00|2043.5|2037.5|2043.8|2037.8|2044.5|2038.5|2043.3|2037.3|27
1591359600000|2020-06-05 12:20:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|22
1591359900000|2020-06-05 12:25:00|2043.5|2037.5|2043.5|2037.5|2044.3|2038.3|2043.1|2037.1|32
1591360200000|2020-06-05 12:30:00|2043.8|2037.8|2048.8|2042.8|2049|2043|2043.8|2037.8|94
1591360500000|2020-06-05 12:35:00|2049.3|2043.3|2055.3|2049.3|2055.3|2049.3|2049.3|2043.3|60
1591360800000|2020-06-05 12:40:00|2055|2049|2060.5|2054.5|2061|2055|2054.3|2048.3|84
1591361100000|2020-06-05 12:45:00|2060.8|2054.8|2058.3|2052.3|2062|2056|2058.1|2052.1|93
1591361400000|2020-06-05 12:50:00|2058.5|2052.5|2059|2053|2063.6|2057.6|2058.5|2052.5|71
1591361700000|2020-06-05 12:55:00|2058.5|2052.5|2058.5|2052.5|2059.5|2053.5|2056.8|2050.8|82
1591362000000|2020-06-05 13:00:00|2058.3|2052.3|2057.4|2051.4|2058.3|2052.3|2049.5|2043.5|194
1591362300000|2020-06-05 13:05:00|2057.6|2051.6|2062.5|2056.5|2064|2058|2056.9|2050.9|117
1591362600000|2020-06-05 13:10:00|2062.3|2056.3|2060.4|2054.4|2062.5|2056.5|2056.8|2050.8|111
1591362900000|2020-06-05 13:15:00|2060.6|2054.6|2058.9|2052.9|2061.1|2055.1|2054|2048|151
1591363200000|2020-06-05 13:20:00|2058.5|2052.5|2060.4|2054.4|2061|2055|2058.1|2052.1|82
1591363500000|2020-06-05 13:25:00|2060.5|2054.5|2058.3|2052.3|2062.4|2056.4|2058.3|2052.3|50
1591363800000|2020-06-05 13:30:00|2058.5|2052.5|2056.5|2050.5|2061|2055|2053.8|2047.8|120
1591364100000|2020-06-05 13:35:00|2055.8|2049.8|2055.5|2049.5|2057.6|2051.6|2054.8|2048.8|48
1591364400000|2020-06-05 13:40:00|2055.3|2049.3|2055.5|2049.5|2056.3|2050.3|2050.8|2044.8|82
1591364700000|2020-06-05 13:45:00|2055.8|2049.8|2053.5|2047.5|2056.3|2050.3|2053.3|2047.3|34
1591365000000|2020-06-05 13:50:00|2053.8|2047.8|2054|2048|2055.6|2049.6|2052|2046|67
1591365300000|2020-06-05 13:55:00|2054.3|2048.3|2053.5|2047.5|2054.8|2048.8|2053|2047|31
1591365600000|2020-06-05 14:00:00|2053.8|2047.8|2054.4|2048.4|2055|2049|2052.9|2046.9|42
1591365900000|2020-06-05 14:05:00|2054.1|2048.1|2054.3|2048.3|2056.5|2050.5|2053.9|2047.9|74
1591366200000|2020-06-05 14:10:00|2054.8|2048.8|2053.5|2047.5|2055|2049|2049|2043|87
1591366500000|2020-06-05 14:15:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2049.3|2043.3|62
1591366800000|2020-06-05 14:20:00|2053.3|2047.3|2055.5|2049.5|2056.5|2050.5|2052.3|2046.3|56
1591367100000|2020-06-05 14:25:00|2055.3|2049.3|2055|2049|2056.5|2050.5|2053.8|2047.8|58
1591367400000|2020-06-05 14:30:00|2055.5|2049.5|2056.5|2050.5|2057.5|2051.5|2054.5|2048.5|81
1591367700000|2020-06-05 14:35:00|2056.3|2050.3|2057.5|2051.5|2058.3|2052.3|2055.6|2049.6|104
1591368000000|2020-06-05 14:40:00|2057.8|2051.8|2054.1|2048.1|2058|2052|2052.8|2046.8|77
1591368300000|2020-06-05 14:45:00|2053.9|2047.9|2056.8|2050.8|2057.8|2051.8|2052.1|2046.1|103
1591368600000|2020-06-05 14:50:00|2057|2051|2056.5|2050.5|2058.5|2052.5|2053.5|2047.5|92
1591368900000|2020-06-05 14:55:00|2056.8|2050.8|2052.9|2046.9|2059.3|2053.3|2051.5|2045.5|133
1591369200000|2020-06-05 15:00:00|2053.1|2047.1|2055.5|2049.5|2057.8|2051.8|2053.1|2047.1|65
1591369500000|2020-06-05 15:05:00|2055.3|2049.3|2052.5|2046.5|2055.5|2049.5|2052.5|2046.5|37
1591369800000|2020-06-05 15:10:00|2052.8|2046.8|2052.3|2046.3|2054.3|2048.3|2051.8|2045.8|26
1591370100000|2020-06-05 15:15:00|2052|2046|2050.4|2044.4|2055.8|2049.8|2050|2044|40
1591370400000|2020-06-05 15:20:00|2050.8|2044.8|2052.5|2046.5|2052.8|2046.8|2049.9|2043.9|35
1591370700000|2020-06-05 15:25:00|2052.8|2046.8|2052.3|2046.3|2054|2048|2051|2045|29
1591371000000|2020-06-05 15:30:00|2052|2046|2051.1|2045.1|2053.3|2047.3|2050.6|2044.6|20
1591371300000|2020-06-05 15:35:00|2050.8|2044.8|2051.1|2045.1|2051.5|2045.5|2050.3|2044.3|17
1591371600000|2020-06-05 15:40:00|2050.9|2044.9|2050|2044|2051.5|2045.5|2049.5|2043.5|32
1591371900000|2020-06-05 15:45:00|2050.1|2044.1|2048.5|2042.5|2050.8|2044.8|2047.8|2041.8|27
1591372200000|2020-06-05 15:50:00|2048.3|2042.3|2050.5|2044.5|2051.3|2045.3|2048|2042|20
1591372500000|2020-06-05 15:55:00|2050.8|2044.8|2048.5|2042.5|2051|2045|2048.5|2042.5|21
1591372800000|2020-06-05 16:00:00|2048|2042|2048|2042|2049.3|2043.3|2047.5|2041.5|18
1591373100000|2020-06-05 16:05:00|2047.8|2041.8|2046|2040|2047.8|2041.8|2045.6|2039.6|15
1591373400000|2020-06-05 16:10:00|2045.8|2039.8|2042.3|2036.3|2046|2040|2041.3|2035.3|25
1591373700000|2020-06-05 16:15:00|2042|2036|2039.8|2033.8|2043.8|2037.8|2039.8|2033.8|45
1591374000000|2020-06-05 16:20:00|2039.5|2033.5|2036|2030|2039.5|2033.5|2035.5|2029.5|40
1591374300000|2020-06-05 16:25:00|2036.3|2030.3|2036.5|2030.5|2037.8|2031.8|2036.3|2030.3|30
1591374600000|2020-06-05 16:30:00|2036.8|2030.8|2038.5|2032.5|2038.5|2032.5|2036.3|2030.3|122
1591374900000|2020-06-05 16:35:00|2038.3|2032.3|2021|2015|2038.3|2032.3|2017.5|2011.5|179
1591375200000|2020-06-05 16:40:00|2020.4|2014.4|2015|2009|2023.3|2017.3|2014.9|2008.9|160
1591375500000|2020-06-05 16:45:00|2015.3|2009.3|2019.5|2013.5|2021.8|2015.8|2014.6|2008.6|115
1591375800000|2020-06-05 16:50:00|2020.3|2014.3|2025.5|2019.5|2026.1|2020.1|2019.5|2013.5|49
1591376100000|2020-06-05 16:55:00|2025.8|2019.8|2022.3|2016.3|2025.8|2019.8|2022.3|2016.3|28
1591574400000|2020-06-08 00:00:00|2024.3|2011|2022.5|2016.5|2025.3|2019.3|2022.5|2011|12
1591574700000|2020-06-08 00:05:00|2022.1|2016.1|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|15
1591575000000|2020-06-08 00:10:00|2023.6|2017.6|2023.6|2017.6|2024.4|2018.4|2023.6|2017.6|3
1591575300000|2020-06-08 00:15:00|2023.9|2017.9|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|17
1591575600000|2020-06-08 00:20:00|2022.1|2016.1|2022.4|2016.4|2022.5|2016.5|2020.9|2014.9|24
1591575900000|2020-06-08 00:25:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2021.6|2015.6|9
1591576200000|2020-06-08 00:30:00|2022|2016|2018.6|2012.6|2022|2016|2017.9|2011.9|13
1591576500000|2020-06-08 00:35:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591576800000|2020-06-08 00:40:00|2019.4|2013.4|2019|2013|2019.5|2013.5|2018.9|2012.9|7
1591577100000|2020-06-08 00:45:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591577400000|2020-06-08 00:50:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1591577700000|2020-06-08 00:55:00|2021.3|2015.3|2019.6|2013.6|2021.3|2015.3|2019.4|2013.4|10
1591578000000|2020-06-08 01:00:00|2019.9|2013.9|2020|2014|2027.4|2021.4|2019.8|2013.8|112
1591578300000|2020-06-08 01:05:00|2019.9|2013.9|2018.4|2012.4|2020.1|2014.1|2017.1|2011.1|42
1591578600000|2020-06-08 01:10:00|2018.1|2012.1|2010.1|2004.1|2018.1|2012.1|2009.3|2003.3|62
1591578900000|2020-06-08 01:15:00|2009.9|2003.9|2012.6|2006.6|2012.6|2006.6|2009.6|2003.6|57
1591579200000|2020-06-08 01:20:00|2011.9|2005.9|2011.8|2005.8|2013.6|2007.6|2010.1|2004.1|46
1591579500000|2020-06-08 01:25:00|2011.5|2005.5|2010.5|2004.5|2011.9|2005.9|2009.6|2003.6|19
1591579800000|2020-06-08 01:30:00|2009.9|2003.9|2008.6|2002.6|2010|2004|2008.5|2002.5|10
1591580100000|2020-06-08 01:35:00|2008.8|2002.8|2009.8|2003.8|2010|2004|2008.8|2002.8|14
1591580400000|2020-06-08 01:40:00|2009.5|2003.5|2010.3|2004.3|2010.4|2004.4|2009|2003|19
1591580700000|2020-06-08 01:45:00|2010|2004|2011.6|2005.6|2012.6|2006.6|2009.8|2003.8|29
1591581000000|2020-06-08 01:50:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2010.9|2004.9|24
1591581300000|2020-06-08 01:55:00|2011.6|2005.6|2012.5|2006.5|2013.8|2007.8|2011.6|2005.6|25
1591581600000|2020-06-08 02:00:00|2012.3|2006.3|2012.1|2006.1|2012.9|2006.9|2011.5|2005.5|20
1591581900000|2020-06-08 02:05:00|2011.9|2005.9|2012.4|2006.4|2013.4|2007.4|2011.1|2005.1|31
1591582200000|2020-06-08 02:10:00|2012.8|2006.8|2016.1|2010.1|2016.4|2010.4|2012.8|2006.8|49
1591582500000|2020-06-08 02:15:00|2015.6|2009.6|2016.4|2010.4|2016.6|2010.6|2015.1|2009.1|8
1591582800000|2020-06-08 02:20:00|2016.6|2010.6|2018.5|2012.5|2018.5|2012.5|2016.6|2010.6|10
1591583100000|2020-06-08 02:25:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2018.8|2012.8|5
1591583400000|2020-06-08 02:30:00|2019.6|2013.6|2020.9|2014.9|2020.9|2014.9|2017.6|2011.6|47
1591583700000|2020-06-08 02:35:00|2019.8|2013.8|2019|2013|2019.8|2013.8|2017.6|2011.6|18
1591584000000|2020-06-08 02:40:00|2019.4|2013.4|2020.4|2014.4|2020.4|2014.4|2018.8|2012.8|28
1591584300000|2020-06-08 02:45:00|2020.6|2014.6|2021.3|2015.3|2022.1|2016.1|2019.9|2013.9|31
1591584600000|2020-06-08 02:50:00|2021.9|2015.9|2022.1|2016.1|2022.6|2016.6|2021.8|2015.8|14
1591584900000|2020-06-08 02:55:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2021.4|2015.4|8
1591585200000|2020-06-08 03:00:00|2022|2016|2021.9|2015.9|2022.5|2016.5|2021.8|2015.8|11
1591585500000|2020-06-08 03:05:00|2021.6|2015.6|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|9
1591585800000|2020-06-08 03:10:00|2021|2015|2023|2017|2023.1|2017.1|2021|2015|12
1591586100000|2020-06-08 03:15:00|2023.4|2017.4|2026.6|2020.6|2026.6|2020.6|2023.4|2017.4|15
1591586400000|2020-06-08 03:20:00|2026.5|2020.5|2023.1|2017.1|2026.5|2020.5|2022.9|2016.9|24
1591586700000|2020-06-08 03:25:00|2022.9|2016.9|2021|2015|2022.9|2016.9|2020.8|2014.8|14
1591587000000|2020-06-08 03:30:00|2020.8|2014.8|2020.9|2014.9|2020.9|2014.9|2020.8|2014.8|2
1591587300000|2020-06-08 03:35:00|2020.6|2014.6|2017.5|2011.5|2020.6|2014.6|2017.4|2011.4|8
1591587600000|2020-06-08 03:40:00|2017.4|2011.4|2017.9|2011.9|2018|2012|2017.4|2011.4|6
1591587900000|2020-06-08 03:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2018.3|2012.3|5
1591588200000|2020-06-08 03:50:00|2019.4|2013.4|2018.8|2012.8|2019.5|2013.5|2018.1|2012.1|8
1591588500000|2020-06-08 03:55:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.5|2012.5|2
1591588800000|2020-06-08 04:00:00|2018.5|2012.5|2018.6|2012.6|2018.6|2012.6|2017.6|2011.6|7
1591589100000|2020-06-08 04:05:00|2018.3|2012.3|2017.3|2011.3|2018.3|2012.3|2017.3|2011.3|10
1591589400000|2020-06-08 04:10:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|4
1591589700000|2020-06-08 04:15:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1591590000000|2020-06-08 04:20:00|2018|2012|2018|2012|2018|2012|2018|2012|1
1591590300000|2020-06-08 04:25:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|3
1591590600000|2020-06-08 04:30:00|2017.1|2011.1|2016.8|2010.8|2017.1|2011.1|2016.8|2010.8|4
1591590900000|2020-06-08 04:35:00|2016.9|2010.9|2018.3|2012.3|2018.3|2012.3|2016.9|2010.9|5
1591591200000|2020-06-08 04:40:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|2
1591591500000|2020-06-08 04:45:00|2016.6|2010.6|2015.6|2009.6|2016.6|2010.6|2015.6|2009.6|7
1591591800000|2020-06-08 04:50:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|3
1591592400000|2020-06-08 05:00:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|3
1591592700000|2020-06-08 05:05:00|2016.4|2010.4|2015.6|2009.6|2016.8|2010.8|2015.4|2009.4|11
1591593000000|2020-06-08 05:10:00|2015.3|2009.3|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|6
1591593300000|2020-06-08 05:15:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|4
1591593600000|2020-06-08 05:20:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1591593900000|2020-06-08 05:25:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1591594200000|2020-06-08 05:30:00|2017.8|2011.8|2016.1|2010.1|2018.8|2012.8|2015.6|2009.6|53
1591594500000|2020-06-08 05:35:00|2015.6|2009.6|2017.5|2011.5|2018.4|2012.4|2015.3|2009.3|22
1591594800000|2020-06-08 05:40:00|2017.3|2011.3|2019.4|2013.4|2019.5|2013.5|2017.1|2011.1|14
1591595100000|2020-06-08 05:45:00|2019.1|2013.1|2019.1|2013.1|2020.1|2014.1|2018.4|2012.4|15
1591595400000|2020-06-08 05:50:00|2018.9|2012.9|2018.6|2012.6|2019.4|2013.4|2017.9|2011.9|19
1591595700000|2020-06-08 05:55:00|2018.4|2012.4|2019.6|2013.6|2020.1|2014.1|2017.9|2011.9|11
1591596000000|2020-06-08 06:00:00|2019.1|2013.1|2020.4|2014.4|2021.1|2015.1|2018.9|2012.9|33
1591596300000|2020-06-08 06:05:00|2020.1|2014.1|2019.1|2013.1|2020.9|2014.9|2018.6|2012.6|35
1591596600000|2020-06-08 06:10:00|2019.4|2013.4|2020.6|2014.6|2022.1|2016.1|2019.4|2013.4|39
1591596900000|2020-06-08 06:15:00|2020.9|2014.9|2022.5|2016.5|2022.8|2016.8|2019.4|2013.4|39
1591597200000|2020-06-08 06:20:00|2022.8|2016.8|2022.6|2016.6|2025.1|2019.1|2022.5|2016.5|36
1591597500000|2020-06-08 06:25:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2021.4|2015.4|31
1591597800000|2020-06-08 06:30:00|2022.4|2016.4|2020|2014|2022.4|2016.4|2019.1|2013.1|44
1591598100000|2020-06-08 06:35:00|2019.8|2013.8|2018.6|2012.6|2019.8|2013.8|2018.6|2012.6|21
1591598400000|2020-06-08 06:40:00|2018.3|2012.3|2019.6|2013.6|2019.6|2013.6|2018.3|2012.3|29
1591598700000|2020-06-08 06:45:00|2019.9|2013.9|2020.6|2014.6|2021.3|2015.3|2019.8|2013.8|32
1591599000000|2020-06-08 06:50:00|2020.4|2014.4|2021.9|2015.9|2022.4|2016.4|2019.9|2013.9|40
1591599300000|2020-06-08 06:55:00|2021.6|2015.6|2024.5|2018.5|2024.5|2018.5|2021|2015|56
1591599600000|2020-06-08 07:00:00|2025|2019|2016.5|2010.5|2026.3|2020.3|2016.3|2010.3|46
1591599900000|2020-06-08 07:05:00|2016.3|2010.3|2016.5|2010.5|2017|2011|2015.4|2009.4|43
1591600200000|2020-06-08 07:10:00|2016.3|2010.3|2011.3|2005.3|2016.3|2010.3|2010.5|2004.5|39
1591600500000|2020-06-08 07:15:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2010.3|2004.3|45
1591600800000|2020-06-08 07:20:00|2012.3|2006.3|2012.3|2006.3|2013.3|2007.3|2010.5|2004.5|41
1591601100000|2020-06-08 07:25:00|2012.5|2006.5|2016.8|2010.8|2017|2011|2012.5|2006.5|22
1591601400000|2020-06-08 07:30:00|2017.8|2011.8|2014.8|2008.8|2018|2012|2014.8|2008.8|23
1591601700000|2020-06-08 07:35:00|2015|2009|2015.8|2009.8|2016.3|2010.3|2014.8|2008.8|23
1591602000000|2020-06-08 07:40:00|2016|2010|2013.3|2007.3|2016|2010|2013.3|2007.3|24
1591602300000|2020-06-08 07:45:00|2013|2007|2010.5|2004.5|2013|2007|2010.3|2004.3|22
1591602600000|2020-06-08 07:50:00|2010.8|2004.8|2007.8|2001.8|2011|2005|2007.5|2001.5|35
1591602900000|2020-06-08 07:55:00|2007.5|2001.5|2009.3|2003.3|2009.8|2003.8|2007.5|2001.5|8
1591603200000|2020-06-08 08:00:00|2009.8|2003.8|2018.3|2012.3|2018.5|2012.5|2009.8|2003.8|55
1591603500000|2020-06-08 08:05:00|2018|2012|2012.8|2006.8|2018|2012|2012.5|2006.5|27
1591603800000|2020-06-08 08:10:00|2012.5|2006.5|2009|2003|2012.8|2006.8|2009|2003|20
1591604100000|2020-06-08 08:15:00|2009.3|2003.3|2006.3|2000.3|2011|2005|2006.3|2000.3|25
1591604400000|2020-06-08 08:20:00|2006.5|2000.5|2005.5|1999.5|2008.6|2002.6|2005.3|1999.3|47
1591604700000|2020-06-08 08:25:00|2005.3|1999.3|2006|2000|2007|2001|2005.3|1999.3|30
1591605000000|2020-06-08 08:30:00|2006.3|2000.3|2005.3|1999.3|2006.3|2000.3|2004.8|1998.8|19
1591605300000|2020-06-08 08:35:00|2005|1999|2003.8|1997.8|2005|1999|2003.3|1997.3|18
1591605600000|2020-06-08 08:40:00|2004|1998|2003.3|1997.3|2004.8|1998.8|2003|1997|16
1591605900000|2020-06-08 08:45:00|2003|1997|2004.8|1998.8|2005.3|1999.3|2003|1997|23
1591606200000|2020-06-08 08:50:00|2005|1999|2006.3|2000.3|2007.3|2001.3|2004.8|1998.8|14
1591606500000|2020-06-08 08:55:00|2006.5|2000.5|2006.3|2000.3|2007|2001|2006.3|2000.3|19
1591606800000|2020-06-08 09:00:00|2006|2000|2004.8|1998.8|2006|2000|2004.8|1998.8|9
1591607100000|2020-06-08 09:05:00|2004.5|1998.5|2005.8|1999.8|2007|2001|2002.3|1996.3|44
1591607400000|2020-06-08 09:10:00|2005.5|1999.5|2007.3|2001.3|2007.8|2001.8|2004.8|1998.8|32
1591607700000|2020-06-08 09:15:00|2007.5|2001.5|2007|2001|2008.3|2002.3|2006|2000|25
1591608000000|2020-06-08 09:20:00|2006.8|2000.8|2005.4|1999.4|2007|2001|2004.8|1998.8|35
1591608300000|2020-06-08 09:25:00|2006.1|2000.1|2007.1|2001.1|2007.1|2001.1|2004.9|1998.9|28
1591608600000|2020-06-08 09:30:00|2006.9|2000.9|2006.4|2000.4|2007|2001|2004.9|1998.9|26
1591608900000|2020-06-08 09:35:00|2006.6|2000.6|2006.4|2000.4|2007|2001|2004.4|1998.4|43
1591609200000|2020-06-08 09:40:00|2006.1|2000.1|2004.6|1998.6|2006.1|2000.1|2004.4|1998.4|44
1591609500000|2020-06-08 09:45:00|2004.9|1998.9|2007.9|2001.9|2008.1|2002.1|2004.9|1998.9|36
1591609800000|2020-06-08 09:50:00|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|14
1591610100000|2020-06-08 09:55:00|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2007.5|2001.5|14
1591610400000|2020-06-08 10:00:00|2007.5|2001.5|2007.6|2001.6|2007.8|2001.8|2007.4|2001.4|7
1591610700000|2020-06-08 10:05:00|2007.9|2001.9|2012.9|2006.9|2012.9|2006.9|2007.5|2001.5|25
1591611000000|2020-06-08 10:10:00|2012.6|2006.6|2010.8|2004.8|2012.6|2006.6|2010.1|2004.1|21
1591611300000|2020-06-08 10:15:00|2011.4|2005.4|2012|2006|2012.3|2006.3|2010.8|2004.8|23
1591611600000|2020-06-08 10:20:00|2011.1|2005.1|2012|2006|2012.9|2006.9|2011|2005|12
1591611900000|2020-06-08 10:25:00|2011.8|2005.8|2012.5|2006.5|2012.5|2006.5|2011.8|2005.8|8
1591612200000|2020-06-08 10:30:00|2012.3|2006.3|2013|2007|2013.3|2007.3|2012.3|2006.3|14
1591612500000|2020-06-08 10:35:00|2013.8|2007.8|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|14
1591612800000|2020-06-08 10:40:00|2014|2008|2014.8|2008.8|2014.8|2008.8|2013.8|2007.8|6
1591613100000|2020-06-08 10:45:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014|2008|8
1591613400000|2020-06-08 10:50:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014.3|2008.3|4
1591613700000|2020-06-08 10:55:00|2014.5|2008.5|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|6
1591614000000|2020-06-08 11:00:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|3
1591614300000|2020-06-08 11:05:00|2014.5|2008.5|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|11
1591614600000|2020-06-08 11:10:00|2014.8|2008.8|2015|2009|2015|2009|2014.5|2008.5|6
1591614900000|2020-06-08 11:15:00|2015.3|2009.3|2015.5|2009.5|2018.9|2012.9|2015.3|2009.3|16
1591615200000|2020-06-08 11:20:00|2015.1|2009.1|2014|2008|2015.1|2009.1|2013|2007|13
1591615500000|2020-06-08 11:25:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2012.9|2006.9|10
1591615800000|2020-06-08 11:30:00|2014.1|2008.1|2013.9|2007.9|2014.5|2008.5|2013.5|2007.5|15
1591616100000|2020-06-08 11:35:00|2014|2008|2013.8|2007.8|2014.9|2008.9|2013.8|2007.8|10
1591616400000|2020-06-08 11:40:00|2014.1|2008.1|2016.5|2010.5|2017.3|2011.3|2014|2008|48
1591616700000|2020-06-08 11:45:00|2016.8|2010.8|2015.3|2009.3|2019|2013|2015.3|2009.3|47
1591617000000|2020-06-08 11:50:00|2015.5|2009.5|2019.3|2013.3|2021|2015|2013.6|2007.6|88
1591617300000|2020-06-08 11:55:00|2019.5|2013.5|2022.3|2016.3|2022.3|2016.3|2019.5|2013.5|46
1591617600000|2020-06-08 12:00:00|2022|2016|2021.3|2015.3|2022|2016|2019|2013|34
1591617900000|2020-06-08 12:05:00|2021|2015|2019.5|2013.5|2021|2015|2019.3|2013.3|22
1591618200000|2020-06-08 12:10:00|2019.8|2013.8|2021|2015|2021|2015|2019.3|2013.3|27
1591618500000|2020-06-08 12:15:00|2020.8|2014.8|2019.3|2013.3|2020.8|2014.8|2019|2013|48
1591618800000|2020-06-08 12:20:00|2019.5|2013.5|2022.3|2016.3|2022.3|2016.3|2019|2013|40
1591619100000|2020-06-08 12:25:00|2022|2016|2025.3|2019.3|2025.3|2019.3|2020.8|2014.8|49
1591619400000|2020-06-08 12:30:00|2025.5|2019.5|2026.3|2020.3|2027|2021|2025.3|2019.3|18
1591619700000|2020-06-08 12:35:00|2026|2020|2023.3|2017.3|2026|2020|2023.3|2017.3|18
1591620000000|2020-06-08 12:40:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2021.8|2015.8|25
1591620300000|2020-06-08 12:45:00|2024.3|2018.3|2026.3|2020.3|2026.3|2020.3|2024.3|2018.3|13
1591620600000|2020-06-08 12:50:00|2026.1|2020.1|2023.4|2017.4|2026.8|2020.8|2023.4|2017.4|35
1591620900000|2020-06-08 12:55:00|2023.6|2017.6|2026|2020|2026|2020|2023.6|2017.6|17
1591621200000|2020-06-08 13:00:00|2025.8|2019.8|2027.5|2021.5|2030.6|2024.6|2025.8|2019.8|112
1591621500000|2020-06-08 13:05:00|2028|2022|2028|2022|2030.5|2024.5|2027.3|2021.3|80
1591621800000|2020-06-08 13:10:00|2027.8|2021.8|2025.8|2019.8|2027.8|2021.8|2025|2019|70
1591622100000|2020-06-08 13:15:00|2025.9|2019.9|2029.8|2023.8|2030.5|2024.5|2025.9|2019.9|34
1591622400000|2020-06-08 13:20:00|2029.6|2023.6|2027.8|2021.8|2031|2025|2027.8|2021.8|40
1591622700000|2020-06-08 13:25:00|2027.3|2021.3|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|76
1591623000000|2020-06-08 13:30:00|2027.5|2021.5|2034.8|2028.8|2035.3|2029.3|2027.5|2021.5|142
1591623300000|2020-06-08 13:35:00|2035|2029|2035.1|2029.1|2035.1|2029.1|2031.6|2025.6|64
1591623600000|2020-06-08 13:40:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2031.5|2025.5|57
1591623900000|2020-06-08 13:45:00|2034.9|2028.9|2034.3|2028.3|2035.8|2029.8|2034.1|2028.1|33
1591624200000|2020-06-08 13:50:00|2034.5|2028.5|2034.8|2028.8|2037.3|2031.3|2034.5|2028.5|48
1591624500000|2020-06-08 13:55:00|2035|2029|2035.3|2029.3|2036|2030|2033|2027|47
1591624800000|2020-06-08 14:00:00|2035|2029|2037.5|2031.5|2039.3|2033.3|2035|2029|44
1591625100000|2020-06-08 14:05:00|2037.6|2031.6|2037.4|2031.4|2038.5|2032.5|2036.9|2030.9|25
1591625400000|2020-06-08 14:10:00|2037.6|2031.6|2041.3|2035.3|2041.6|2035.6|2037.6|2031.6|30
1591625700000|2020-06-08 14:15:00|2041|2035|2041.3|2035.3|2043.5|2037.5|2041|2035|53
1591626000000|2020-06-08 14:20:00|2041.6|2035.6|2043.1|2037.1|2043.3|2037.3|2041.3|2035.3|45
1591626300000|2020-06-08 14:25:00|2042.9|2036.9|2041.3|2035.3|2042.9|2036.9|2039.9|2033.9|64
1591626600000|2020-06-08 14:30:00|2041|2035|2036.3|2030.3|2041|2035|2035.3|2029.3|87
1591626900000|2020-06-08 14:35:00|2036|2030|2032.8|2026.8|2036|2030|2030|2024|99
1591627200000|2020-06-08 14:40:00|2032.5|2026.5|2035.3|2029.3|2035.8|2029.8|2031.5|2025.5|62
1591627500000|2020-06-08 14:45:00|2035|2029|2036.3|2030.3|2037.5|2031.5|2034.8|2028.8|50
1591627800000|2020-06-08 14:50:00|2036.5|2030.5|2038.5|2032.5|2039.8|2033.8|2035.6|2029.6|62
1591628100000|2020-06-08 14:55:00|2038.8|2032.8|2043.6|2037.6|2049.5|2043.5|2038.8|2032.8|218
1591628400000|2020-06-08 15:00:00|2043.4|2037.4|2041.8|2035.8|2046.5|2040.5|2041.8|2035.8|68
1591628700000|2020-06-08 15:05:00|2041.6|2035.6|2044.5|2038.5|2045|2039|2039.8|2033.8|67
1591629000000|2020-06-08 15:10:00|2044.3|2038.3|2043.8|2037.8|2044.5|2038.5|2041.5|2035.5|52
1591629300000|2020-06-08 15:15:00|2044|2038|2042|2036|2044.3|2038.3|2042|2036|37
1591629600000|2020-06-08 15:20:00|2041.8|2035.8|2037.8|2031.8|2042.3|2036.3|2037.5|2031.5|37
1591629900000|2020-06-08 15:25:00|2038|2032|2038.9|2032.9|2041.9|2035.9|2037.3|2031.3|45
1591630200000|2020-06-08 15:30:00|2038.3|2032.3|2041.5|2035.5|2042|2036|2038.3|2032.3|34
1591630500000|2020-06-08 15:35:00|2041.1|2035.1|2038.5|2032.5|2041.1|2035.1|2038.5|2032.5|19
1591630800000|2020-06-08 15:40:00|2038.3|2032.3|2039.3|2033.3|2039.5|2033.5|2038.3|2032.3|18
1591631100000|2020-06-08 15:45:00|2039.5|2033.5|2040|2034|2040.4|2034.4|2039|2033|13
1591631400000|2020-06-08 15:50:00|2039.8|2033.8|2039|2033|2039.8|2033.8|2038.5|2032.5|16
1591631700000|2020-06-08 15:55:00|2038.8|2032.8|2040.3|2034.3|2040.3|2034.3|2038.3|2032.3|10
1591632000000|2020-06-08 16:00:00|2040.5|2034.5|2041.8|2035.8|2041.8|2035.8|2040.5|2034.5|9
1591632300000|2020-06-08 16:05:00|2042|2036|2042|2036|2042.3|2036.3|2042|2036|3
1591632600000|2020-06-08 16:10:00|2041.8|2035.8|2041.8|2035.8|2042.3|2036.3|2041.5|2035.5|7
1591632900000|2020-06-08 16:15:00|2042.3|2036.3|2042.4|2036.4|2042.6|2036.6|2042|2036|6
1591633500000|2020-06-08 16:25:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|6
1591633800000|2020-06-08 16:30:00|2042.1|2036.1|2042.8|2036.8|2042.8|2036.8|2041.4|2035.4|18
1591634100000|2020-06-08 16:35:00|2042.6|2036.6|2042.8|2036.8|2042.8|2036.8|2042.3|2036.3|4
1591634400000|2020-06-08 16:40:00|2043|2037|2044.8|2038.8|2044.9|2038.9|2043|2037|38
1591634700000|2020-06-08 16:45:00|2045|2039|2043.5|2037.5|2045|2039|2042|2036|13
1591635000000|2020-06-08 16:50:00|2042.8|2036.8|2043|2037|2043.8|2037.8|2042.8|2036.8|15
1591635300000|2020-06-08 16:55:00|2043.1|2037.1|2043.5|2037.5|2043.5|2037.5|2042|2036|17
1591660800000|2020-06-09 00:00:00|2043.9|2037.9|2044.5|2038.5|2044.5|2038.5|2043.9|2037.9|2
1591661100000|2020-06-09 00:05:00|2044.6|2038.6|2048.6|2042.6|2049.8|2043.8|2044.6|2038.6|14
1591661400000|2020-06-09 00:10:00|2048.8|2042.8|2047.9|2041.9|2048.8|2042.8|2047.9|2041.9|8
1591662000000|2020-06-09 00:20:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2046.6|2040.6|4
1591662300000|2020-06-09 00:25:00|2047.3|2041.3|2047.4|2041.4|2047.6|2041.6|2047.3|2041.3|3
1591662600000|2020-06-09 00:30:00|2047.6|2041.6|2047.5|2041.5|2047.6|2041.6|2047.5|2041.5|4
1591662900000|2020-06-09 00:35:00|2047.4|2041.4|2045.5|2039.5|2047.4|2041.4|2045.4|2039.4|7
1591663200000|2020-06-09 00:40:00|2045.8|2039.8|2047.3|2041.3|2047.3|2041.3|2045.8|2039.8|5
1591663500000|2020-06-09 00:45:00|2047.4|2041.4|2047.9|2041.9|2047.9|2041.9|2047.4|2041.4|3
1591663800000|2020-06-09 00:50:00|2047.5|2041.5|2046.1|2040.1|2047.5|2041.5|2045.9|2039.9|5
1591664100000|2020-06-09 00:55:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.9|2039.9|2
1591664400000|2020-06-09 01:00:00|2045.9|2039.9|2039.8|2033.8|2045.9|2039.9|2038.8|2032.8|77
1591664700000|2020-06-09 01:05:00|2040|2034|2041.4|2035.4|2042.3|2036.3|2039.8|2033.8|25
1591665000000|2020-06-09 01:10:00|2041.1|2035.1|2039.3|2033.3|2041.1|2035.1|2039.3|2033.3|7
1591665300000|2020-06-09 01:15:00|2038.9|2032.9|2036.5|2030.5|2039.6|2033.6|2036.5|2030.5|27
1591665600000|2020-06-09 01:20:00|2036.4|2030.4|2037.9|2031.9|2038.1|2032.1|2035.4|2029.4|46
1591665900000|2020-06-09 01:25:00|2037.6|2031.6|2036.5|2030.5|2037.6|2031.6|2036.4|2030.4|10
1591666200000|2020-06-09 01:30:00|2036.4|2030.4|2037.8|2031.8|2038|2032|2036.3|2030.3|15
1591666500000|2020-06-09 01:35:00|2038|2032|2039|2033|2039.4|2033.4|2037.8|2031.8|48
1591666800000|2020-06-09 01:40:00|2038.8|2032.8|2038.4|2032.4|2039.4|2033.4|2037.4|2031.4|41
1591667100000|2020-06-09 01:45:00|2038.6|2032.6|2040.4|2034.4|2040.4|2034.4|2037.6|2031.6|50
1591667400000|2020-06-09 01:50:00|2040.5|2034.5|2041.9|2035.9|2042.3|2036.3|2040.5|2034.5|16
1591667700000|2020-06-09 01:55:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2042|2036|5
1591668000000|2020-06-09 02:00:00|2042.5|2036.5|2040.4|2034.4|2042.5|2036.5|2040.4|2034.4|10
1591668300000|2020-06-09 02:05:00|2040.1|2034.1|2038.8|2032.8|2040.9|2034.9|2038.5|2032.5|14
1591668600000|2020-06-09 02:10:00|2038.5|2032.5|2039|2033|2039|2033|2037.5|2031.5|15
1591668900000|2020-06-09 02:15:00|2039.4|2033.4|2041.3|2035.3|2041.3|2035.3|2039.4|2033.4|8
1591669200000|2020-06-09 02:20:00|2041.4|2035.4|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|3
1591669800000|2020-06-09 02:30:00|2041.3|2035.3|2036.6|2030.6|2041.3|2035.3|2036.6|2030.6|20
1591670100000|2020-06-09 02:35:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|2
1591670700000|2020-06-09 02:45:00|2036.9|2030.9|2037.1|2031.1|2037.5|2031.5|2036.9|2030.9|8
1591671000000|2020-06-09 02:50:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|3
1591671300000|2020-06-09 02:55:00|2038.1|2032.1|2038.1|2032.1|2039.6|2033.6|2037.8|2031.8|21
1591671600000|2020-06-09 03:00:00|2037.8|2031.8|2039.1|2033.1|2039.1|2033.1|2036.9|2030.9|13
1591671900000|2020-06-09 03:05:00|2039|2033|2038.6|2032.6|2039.6|2033.6|2038.6|2032.6|8
1591672200000|2020-06-09 03:10:00|2038.4|2032.4|2038.4|2032.4|2038.5|2032.5|2038.3|2032.3|4
1591672500000|2020-06-09 03:15:00|2038.6|2032.6|2039.4|2033.4|2039.9|2033.9|2038.6|2032.6|7
1591672800000|2020-06-09 03:20:00|2039.6|2033.6|2038.3|2032.3|2039.9|2033.9|2038.1|2032.1|14
1591673100000|2020-06-09 03:25:00|2038.5|2032.5|2039.5|2033.5|2040.4|2034.4|2038.5|2032.5|41
1591673400000|2020-06-09 03:30:00|2038.8|2032.8|2038.8|2032.8|2039.5|2033.5|2038.8|2032.8|7
1591673700000|2020-06-09 03:35:00|2039|2033|2039.5|2033.5|2039.5|2033.5|2039|2033|3
1591674000000|2020-06-09 03:40:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.5|2033.5|2
1591674600000|2020-06-09 03:50:00|2039.3|2033.3|2039.5|2033.5|2039.5|2033.5|2039.3|2033.3|2
1591675500000|2020-06-09 04:05:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1591675800000|2020-06-09 04:10:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1591676100000|2020-06-09 04:15:00|2039.3|2033.3|2041.8|2035.8|2041.8|2035.8|2038.8|2032.8|12
1591676400000|2020-06-09 04:20:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2042|2036|5
1591676700000|2020-06-09 04:25:00|2042.5|2036.5|2043.9|2037.9|2044.3|2038.3|2042.4|2036.4|11
1591677000000|2020-06-09 04:30:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1591677300000|2020-06-09 04:35:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1591678200000|2020-06-09 04:50:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|2
1591678500000|2020-06-09 04:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1591678800000|2020-06-09 05:00:00|2043.4|2037.4|2042.3|2036.3|2043.6|2037.6|2042.3|2036.3|7
1591679100000|2020-06-09 05:05:00|2042|2036|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|11
1591679400000|2020-06-09 05:10:00|2044.4|2038.4|2044.8|2038.8|2045.1|2039.1|2044.4|2038.4|7
1591679700000|2020-06-09 05:15:00|2044.3|2038.3|2044.1|2038.1|2044.3|2038.3|2043.3|2037.3|8
1591680300000|2020-06-09 05:25:00|2043.9|2037.9|2043.5|2037.5|2043.9|2037.9|2041.8|2035.8|13
1591680600000|2020-06-09 05:30:00|2043.4|2037.4|2040.6|2034.6|2043.4|2037.4|2039.4|2033.4|41
1591680900000|2020-06-09 05:35:00|2040.4|2034.4|2039|2033|2040.8|2034.8|2038.9|2032.9|14
1591681200000|2020-06-09 05:40:00|2039.3|2033.3|2040.4|2034.4|2043.3|2037.3|2039|2033|32
1591681500000|2020-06-09 05:45:00|2040.5|2034.5|2038|2032|2040.5|2034.5|2035.9|2029.9|41
1591681800000|2020-06-09 05:50:00|2038.3|2032.3|2039.1|2033.1|2039.9|2033.9|2038.1|2032.1|18
1591682100000|2020-06-09 05:55:00|2039.4|2033.4|2039.5|2033.5|2039.8|2033.8|2038.5|2032.5|14
1591682400000|2020-06-09 06:00:00|2039.6|2033.6|2041|2035|2042.9|2036.9|2039.6|2033.6|37
1591682700000|2020-06-09 06:05:00|2040.8|2034.8|2038.1|2032.1|2041.4|2035.4|2037.6|2031.6|62
1591683000000|2020-06-09 06:10:00|2037.8|2031.8|2036.6|2030.6|2038.8|2032.8|2036.6|2030.6|30
1591683300000|2020-06-09 06:15:00|2036.4|2030.4|2036.8|2030.8|2037.4|2031.4|2033.9|2027.9|55
1591683600000|2020-06-09 06:20:00|2037|2031|2034.8|2028.8|2037.3|2031.3|2033.5|2027.5|56
1591683900000|2020-06-09 06:25:00|2034.9|2028.9|2033.9|2027.9|2036.6|2030.6|2033.9|2027.9|48
1591684200000|2020-06-09 06:30:00|2034|2028|2034.6|2028.6|2035.6|2029.6|2033|2027|122
1591684500000|2020-06-09 06:35:00|2034.8|2028.8|2032.8|2026.8|2036.6|2030.6|2032.3|2026.3|106
1591684800000|2020-06-09 06:40:00|2032.5|2026.5|2032.6|2026.6|2034.1|2028.1|2032.1|2026.1|120
1591685100000|2020-06-09 06:45:00|2033.1|2027.1|2035|2029|2035.1|2029.1|2033.1|2027.1|30
1591685400000|2020-06-09 06:50:00|2034.8|2028.8|2034.1|2028.1|2035|2029|2033.3|2027.3|24
1591685700000|2020-06-09 06:55:00|2034|2028|2033.3|2027.3|2035|2029|2032.8|2026.8|54
1591686000000|2020-06-09 07:00:00|2034|2028|2034.3|2028.3|2035.4|2029.4|2033|2027|41
1591686300000|2020-06-09 07:05:00|2034|2028|2031.3|2025.3|2034.3|2028.3|2030.9|2024.9|53
1591686600000|2020-06-09 07:10:00|2031.5|2025.5|2028|2022|2031.5|2025.5|2025.8|2019.8|59
1591686900000|2020-06-09 07:15:00|2027.8|2021.8|2028.5|2022.5|2029.8|2023.8|2027.3|2021.3|51
1591687200000|2020-06-09 07:20:00|2028.3|2022.3|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|23
1591687500000|2020-06-09 07:25:00|2028.3|2022.3|2028.3|2022.3|2030.3|2024.3|2028.3|2022.3|21
1591687800000|2020-06-09 07:30:00|2028.5|2022.5|2028.3|2022.3|2029.3|2023.3|2028.3|2022.3|16
1591688100000|2020-06-09 07:35:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|11
1591688400000|2020-06-09 07:40:00|2028.8|2022.8|2029.3|2023.3|2030.8|2024.8|2028.5|2022.5|38
1591688700000|2020-06-09 07:45:00|2029|2023|2028|2022|2029.5|2023.5|2027.8|2021.8|26
1591689000000|2020-06-09 07:50:00|2027.8|2021.8|2028.5|2022.5|2029.3|2023.3|2027.8|2021.8|17
1591689300000|2020-06-09 07:55:00|2028.8|2022.8|2030.5|2024.5|2030.8|2024.8|2028.5|2022.5|34
1591689600000|2020-06-09 08:00:00|2030.8|2024.8|2031.5|2025.5|2033|2027|2029.8|2023.8|59
1591689900000|2020-06-09 08:05:00|2031.3|2025.3|2030.5|2024.5|2032.3|2026.3|2030.5|2024.5|31
1591690200000|2020-06-09 08:10:00|2030|2024|2029.3|2023.3|2031.9|2025.9|2029.3|2023.3|26
1591690500000|2020-06-09 08:15:00|2029|2023|2024.8|2018.8|2029|2023|2023.5|2017.5|47
1591690800000|2020-06-09 08:20:00|2024.3|2018.3|2026.3|2020.3|2027.3|2021.3|2024.3|2018.3|42
1591691100000|2020-06-09 08:25:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|15
1591691400000|2020-06-09 08:30:00|2025.5|2019.5|2024.3|2018.3|2026.5|2020.5|2024.3|2018.3|27
1591691700000|2020-06-09 08:35:00|2024.5|2018.5|2022.3|2016.3|2025.3|2019.3|2021.5|2015.5|38
1591692000000|2020-06-09 08:40:00|2023|2017|2020.3|2014.3|2025|2019|2020.3|2014.3|58
1591692300000|2020-06-09 08:45:00|2020|2014|2022.5|2016.5|2025|2019|2020|2014|74
1591692600000|2020-06-09 08:50:00|2022.3|2016.3|2019.3|2013.3|2024|2018|2019.3|2013.3|49
1591692900000|2020-06-09 08:55:00|2019|2013|2022.3|2016.3|2022.8|2016.8|2018.4|2012.4|31
1591693200000|2020-06-09 09:00:00|2021.5|2015.5|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|30
1591693500000|2020-06-09 09:05:00|2022|2016|2020.5|2014.5|2022.8|2016.8|2020.5|2014.5|33
1591693800000|2020-06-09 09:10:00|2020.3|2014.3|2021|2015|2021.5|2015.5|2020.3|2014.3|22
1591694100000|2020-06-09 09:15:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2020.5|2014.5|28
1591694400000|2020-06-09 09:20:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|6
1591694700000|2020-06-09 09:25:00|2020.5|2014.5|2020.8|2014.8|2021.5|2015.5|2020.4|2014.4|14
1591695000000|2020-06-09 09:30:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2020.8|2014.8|17
1591695300000|2020-06-09 09:35:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.3|2015.3|6
1591695600000|2020-06-09 09:40:00|2021.6|2015.6|2022.1|2016.1|2022.3|2016.3|2021.5|2015.5|13
1591695900000|2020-06-09 09:45:00|2022|2016|2020.1|2014.1|2022.3|2016.3|2020.1|2014.1|24
1591696200000|2020-06-09 09:50:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2019.9|2013.9|28
1591696500000|2020-06-09 09:55:00|2022|2016|2022|2016|2022.3|2016.3|2021.5|2015.5|7
1591696800000|2020-06-09 10:00:00|2022.3|2016.3|2022.5|2016.5|2022.9|2016.9|2020.1|2014.1|16
1591697100000|2020-06-09 10:05:00|2022.3|2016.3|2022.3|2016.3|2022.8|2016.8|2022.3|2016.3|5
1591697400000|2020-06-09 10:10:00|2022|2016|2022|2016|2022.3|2016.3|2021|2015|17
1591697700000|2020-06-09 10:15:00|2022.5|2016.5|2021.8|2015.8|2022.5|2016.5|2021.8|2015.8|9
1591698000000|2020-06-09 10:20:00|2022|2016|2021.8|2015.8|2022|2016|2021.5|2015.5|6
1591698300000|2020-06-09 10:25:00|2022|2016|2021|2015|2022|2016|2021|2015|11
1591698600000|2020-06-09 10:30:00|2021.1|2015.1|2022.1|2016.1|2022.3|2016.3|2021.1|2015.1|20
1591698900000|2020-06-09 10:35:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|12
1591699200000|2020-06-09 10:40:00|2021.9|2015.9|2022.5|2016.5|2022.5|2016.5|2021.9|2015.9|8
1591699500000|2020-06-09 10:45:00|2021.8|2015.8|2022|2016|2022.5|2016.5|2021.8|2015.8|27
1591699800000|2020-06-09 10:50:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2021.8|2015.8|13
1591700100000|2020-06-09 10:55:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.3|2016.3|27
1591700400000|2020-06-09 11:00:00|2022.8|2016.8|2023.5|2017.5|2024.8|2018.8|2022.8|2016.8|17
1591700700000|2020-06-09 11:05:00|2023.8|2017.8|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|6
1591701000000|2020-06-09 11:10:00|2022.3|2016.3|2022.5|2016.5|2022.8|2016.8|2022|2016|20
1591701300000|2020-06-09 11:15:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2020.8|2014.8|21
1591701600000|2020-06-09 11:20:00|2022.3|2016.3|2022.5|2016.5|2023|2017|2022.3|2016.3|8
1591701900000|2020-06-09 11:25:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2021.8|2015.8|8
1591702200000|2020-06-09 11:30:00|2021.5|2015.5|2021.8|2015.8|2022|2016|2021|2015|12
1591702500000|2020-06-09 11:35:00|2021.5|2015.5|2021|2015|2022|2016|2021|2015|11
1591702800000|2020-06-09 11:40:00|2020.8|2014.8|2016.3|2010.3|2021|2015|2016.3|2010.3|25
1591703100000|2020-06-09 11:45:00|2016|2010|2012.3|2006.3|2016.3|2010.3|2012.3|2006.3|70
1591703400000|2020-06-09 11:50:00|2012|2006|2017|2011|2017|2011|2011.5|2005.5|105
1591703700000|2020-06-09 11:55:00|2017.3|2011.3|2018|2012|2019.5|2013.5|2017|2011|35
1591704000000|2020-06-09 12:00:00|2018.3|2012.3|2016.3|2010.3|2018.3|2012.3|2015.8|2009.8|31
1591704300000|2020-06-09 12:05:00|2016.5|2010.5|2016.5|2010.5|2017.8|2011.8|2016.3|2010.3|18
1591704600000|2020-06-09 12:10:00|2016.8|2010.8|2018|2012|2018.8|2012.8|2016.8|2010.8|14
1591704900000|2020-06-09 12:15:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2017.5|2011.5|10
1591705200000|2020-06-09 12:20:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2016.6|2010.6|29
1591705500000|2020-06-09 12:25:00|2017.5|2011.5|2019.5|2013.5|2019.8|2013.8|2017|2011|43
1591705800000|2020-06-09 12:30:00|2019.8|2013.8|2020|2014|2020.5|2014.5|2018.3|2012.3|33
1591706100000|2020-06-09 12:35:00|2020.3|2014.3|2018.8|2012.8|2020.5|2014.5|2018.5|2012.5|29
1591706400000|2020-06-09 12:40:00|2018.5|2012.5|2019.8|2013.8|2020|2014|2016.5|2010.5|57
1591706700000|2020-06-09 12:45:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2018.8|2012.8|14
1591707000000|2020-06-09 12:50:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2018.3|2012.3|24
1591707300000|2020-06-09 12:55:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|14
1591707600000|2020-06-09 13:00:00|2019.8|2013.8|2016.8|2010.8|2020.8|2014.8|2015|2009|123
1591707900000|2020-06-09 13:05:00|2017|2011|2014.8|2008.8|2018|2012|2012.9|2006.9|93
1591708200000|2020-06-09 13:10:00|2015|2009|2016.5|2010.5|2016.8|2010.8|2010.6|2004.6|82
1591708500000|2020-06-09 13:15:00|2016.4|2010.4|2016.4|2010.4|2017.3|2011.3|2013.1|2007.1|53
1591708800000|2020-06-09 13:20:00|2016.6|2010.6|2010.9|2004.9|2017.4|2011.4|2010.9|2004.9|83
1591709100000|2020-06-09 13:25:00|2011.1|2005.1|2009.3|2003.3|2011.8|2005.8|2009.3|2003.3|89
1591709400000|2020-06-09 13:30:00|2009.5|2003.5|2007.9|2001.9|2010.8|2004.8|2005.3|1999.3|113
1591709700000|2020-06-09 13:35:00|2007.6|2001.6|2009.9|2003.9|2012.3|2006.3|2007|2001|128
1591710000000|2020-06-09 13:40:00|2010.1|2004.1|2012.1|2006.1|2012.9|2006.9|2009.1|2003.1|89
1591710300000|2020-06-09 13:45:00|2012|2006|2009|2003|2012|2006|2008.5|2002.5|93
1591710600000|2020-06-09 13:50:00|2009.3|2003.3|2009.9|2003.9|2010.4|2004.4|2007.9|2001.9|101
1591710900000|2020-06-09 13:55:00|2009.5|2003.5|2012.1|2006.1|2014|2008|2009.1|2003.1|117
1591711200000|2020-06-09 14:00:00|2012.5|2006.5|2014.1|2008.1|2016.1|2010.1|2010|2004|148
1591711500000|2020-06-09 14:05:00|2014.5|2008.5|2013.3|2007.3|2014.9|2008.9|2012.9|2006.9|80
1591711800000|2020-06-09 14:10:00|2013.4|2007.4|2012.6|2006.6|2014.5|2008.5|2011.6|2005.6|71
1591712100000|2020-06-09 14:15:00|2012.5|2006.5|2014.8|2008.8|2016|2010|2011.9|2005.9|86
1591712400000|2020-06-09 14:20:00|2014.6|2008.6|2016.1|2010.1|2017.1|2011.1|2013.4|2007.4|53
1591712700000|2020-06-09 14:25:00|2016.3|2010.3|2018.4|2012.4|2018.6|2012.6|2016.3|2010.3|50
1591713000000|2020-06-09 14:30:00|2018.3|2012.3|2020.5|2014.5|2021.8|2015.8|2017.4|2011.4|66
1591713300000|2020-06-09 14:35:00|2020.8|2014.8|2020.5|2014.5|2021.3|2015.3|2018|2012|75
1591713600000|2020-06-09 14:40:00|2020.6|2014.6|2020|2014|2021.8|2015.8|2018.5|2012.5|70
1591713900000|2020-06-09 14:45:00|2019.8|2013.8|2020.5|2014.5|2021.5|2015.5|2019|2013|77
1591714200000|2020-06-09 14:50:00|2020.8|2014.8|2018|2012|2021.8|2015.8|2017.3|2011.3|64
1591714500000|2020-06-09 14:55:00|2017.8|2011.8|2021.8|2015.8|2023.6|2017.6|2016.3|2010.3|135
1591714800000|2020-06-09 15:00:00|2021.5|2015.5|2019.5|2013.5|2021.5|2015.5|2019.1|2013.1|66
1591715100000|2020-06-09 15:05:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.4|2012.4|28
1591715400000|2020-06-09 15:10:00|2019.1|2013.1|2019.8|2013.8|2019.9|2013.9|2017.5|2011.5|61
1591715700000|2020-06-09 15:15:00|2019.5|2013.5|2021.3|2015.3|2021.3|2015.3|2018.8|2012.8|66
1591716000000|2020-06-09 15:20:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|48
1591716300000|2020-06-09 15:25:00|2022.5|2016.5|2021.5|2015.5|2022.6|2016.6|2020.9|2014.9|49
1591716600000|2020-06-09 15:30:00|2021.4|2015.4|2021.4|2015.4|2022.5|2016.5|2021.4|2015.4|30
1591716900000|2020-06-09 15:35:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.9|2014.9|12
1591717200000|2020-06-09 15:40:00|2021.3|2015.3|2021|2015|2021.6|2015.6|2020.1|2014.1|18
1591717500000|2020-06-09 15:45:00|2020.8|2014.8|2019.8|2013.8|2021.1|2015.1|2019.8|2013.8|11
1591717800000|2020-06-09 15:50:00|2019.3|2013.3|2017.4|2011.4|2019.4|2013.4|2016.8|2010.8|23
1591718100000|2020-06-09 15:55:00|2017.1|2011.1|2019.1|2013.1|2019.1|2013.1|2016.9|2010.9|13
1591718400000|2020-06-09 16:00:00|2018.9|2012.9|2018.8|2012.8|2018.9|2012.9|2018.3|2012.3|9
1591718700000|2020-06-09 16:05:00|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2017.9|2011.9|8
1591719000000|2020-06-09 16:10:00|2018.3|2012.3|2018.4|2012.4|2020|2014|2018.1|2012.1|9
1591719300000|2020-06-09 16:15:00|2018.1|2012.1|2015|2009|2018.1|2012.1|2015|2009|10
1591719600000|2020-06-09 16:20:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2015|2009|7
1591719900000|2020-06-09 16:25:00|2016.3|2010.3|2018.8|2012.8|2019.3|2013.3|2016.3|2010.3|22
1591720200000|2020-06-09 16:30:00|2019.1|2013.1|2019|2013|2019.3|2013.3|2018.1|2012.1|33
1591720500000|2020-06-09 16:35:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|12
1591720800000|2020-06-09 16:40:00|2019.5|2013.5|2016.8|2010.8|2019.8|2013.8|2016.8|2010.8|14
1591721100000|2020-06-09 16:45:00|2017|2011|2017.5|2011.5|2018|2012|2015.8|2009.8|19
1591721400000|2020-06-09 16:50:00|2017.8|2011.8|2019|2013|2019|2013|2017.8|2011.8|5
1591721700000|2020-06-09 16:55:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2018.9|2012.9|7
1591747200000|2020-06-10 00:00:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1591747500000|2020-06-10 00:05:00|2019.5|2013.5|2017.4|2011.4|2019.5|2013.5|2017.4|2011.4|6
1591748100000|2020-06-10 00:15:00|2017.6|2011.6|2019.1|2013.1|2019.1|2013.1|2017.6|2011.6|4
1591748700000|2020-06-10 00:25:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591749000000|2020-06-10 00:30:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1591750200000|2020-06-10 00:50:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2018.6|2012.6|12
1591750500000|2020-06-10 00:55:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.6|2013.6|3
1591750800000|2020-06-10 01:00:00|2020.4|2014.4|2019.1|2013.1|2021.4|2015.4|2018.6|2012.6|52
1591751100000|2020-06-10 01:05:00|2019.4|2013.4|2021.1|2015.1|2023.5|2017.5|2019.4|2013.4|69
1591751400000|2020-06-10 01:10:00|2021.4|2015.4|2024.1|2018.1|2024.6|2018.6|2021.1|2015.1|59
1591751700000|2020-06-10 01:15:00|2024.4|2018.4|2021.4|2015.4|2024.4|2018.4|2021.4|2015.4|29
1591752000000|2020-06-10 01:20:00|2021.6|2015.6|2020.1|2014.1|2021.8|2015.8|2020.1|2014.1|12
1591752300000|2020-06-10 01:25:00|2019.9|2013.9|2018.1|2012.1|2019.9|2013.9|2017.6|2011.6|14
1591752600000|2020-06-10 01:30:00|2017.8|2011.8|2015.6|2009.6|2017.8|2011.8|2015.4|2009.4|35
1591752900000|2020-06-10 01:35:00|2015.4|2009.4|2014.6|2008.6|2015.6|2009.6|2014.1|2008.1|19
1591753200000|2020-06-10 01:40:00|2014.4|2008.4|2011.1|2005.1|2014.4|2008.4|2010.9|2004.9|32
1591753500000|2020-06-10 01:45:00|2010.9|2004.9|2011.9|2005.9|2011.9|2005.9|2010.9|2004.9|23
1591753800000|2020-06-10 01:50:00|2012.1|2006.1|2013.4|2007.4|2013.4|2007.4|2012.1|2006.1|6
1591754100000|2020-06-10 01:55:00|2013.6|2007.6|2012.9|2006.9|2014.4|2008.4|2012.9|2006.9|10
1591754400000|2020-06-10 02:00:00|2012.6|2006.6|2014.9|2008.9|2014.9|2008.9|2011.9|2005.9|21
1591754700000|2020-06-10 02:05:00|2015.1|2009.1|2015.9|2009.9|2016.6|2010.6|2014.4|2008.4|24
1591755000000|2020-06-10 02:10:00|2015.6|2009.6|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|3
1591755900000|2020-06-10 02:25:00|2015.4|2009.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|18
1591756200000|2020-06-10 02:30:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.6|2009.6|4
1591756500000|2020-06-10 02:35:00|2015.4|2009.4|2014.1|2008.1|2015.6|2009.6|2014.1|2008.1|18
1591756800000|2020-06-10 02:40:00|2013.9|2007.9|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|18
1591757100000|2020-06-10 02:45:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2016.1|2010.1|6
1591757400000|2020-06-10 02:50:00|2017.1|2011.1|2017.8|2011.8|2017.8|2011.8|2017.1|2011.1|3
1591757700000|2020-06-10 02:55:00|2018|2012|2018.6|2012.6|2019.1|2013.1|2018|2012|12
1591758000000|2020-06-10 03:00:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.6|2011.6|15
1591758300000|2020-06-10 03:05:00|2017.6|2011.6|2016.8|2010.8|2017.6|2011.6|2016.8|2010.8|10
1591758600000|2020-06-10 03:10:00|2016.6|2010.6|2015.9|2009.9|2016.6|2010.6|2015.9|2009.9|4
1591758900000|2020-06-10 03:15:00|2016.1|2010.1|2016.1|2010.1|2016.5|2010.5|2015.9|2009.9|6
1591759200000|2020-06-10 03:20:00|2016.3|2010.3|2018.3|2012.3|2018.4|2012.4|2016.3|2010.3|10
1591759500000|2020-06-10 03:25:00|2018.1|2012.1|2018.1|2012.1|2018.4|2012.4|2017.9|2011.9|5
1591759800000|2020-06-10 03:30:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1591760100000|2020-06-10 03:35:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2016.9|2010.9|11
1591760700000|2020-06-10 03:45:00|2018.1|2012.1|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|2
1591761600000|2020-06-10 04:00:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|1
1591761900000|2020-06-10 04:05:00|2017.6|2011.6|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|11
1591762200000|2020-06-10 04:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2015.5|2009.5|6
1591762500000|2020-06-10 04:15:00|2015.6|2009.6|2015.5|2009.5|2015.6|2009.6|2014.8|2008.8|12
1591762800000|2020-06-10 04:20:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1591765200000|2020-06-10 05:00:00|2015.6|2009.6|2015.1|2009.1|2015.6|2009.6|2014.9|2008.9|10
1591765500000|2020-06-10 05:05:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|2
1591765800000|2020-06-10 05:10:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1591766100000|2020-06-10 05:15:00|2014.4|2008.4|2013.4|2007.4|2014.4|2008.4|2013.4|2007.4|3
1591766400000|2020-06-10 05:20:00|2013.8|2007.8|2015.4|2009.4|2015.9|2009.9|2013.8|2007.8|10
1591766700000|2020-06-10 05:25:00|2015.1|2009.1|2014.8|2008.8|2015.6|2009.6|2014.8|2008.8|11
1591767000000|2020-06-10 05:30:00|2014.9|2008.9|2015|2009|2017.4|2011.4|2014.9|2008.9|31
1591767300000|2020-06-10 05:35:00|2015.1|2009.1|2016.3|2010.3|2016.3|2010.3|2015.1|2009.1|11
1591767600000|2020-06-10 05:40:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|5
1591767900000|2020-06-10 05:45:00|2016.1|2010.1|2017.9|2011.9|2018.1|2012.1|2016.1|2010.1|26
1591768200000|2020-06-10 05:50:00|2018.1|2012.1|2017.4|2011.4|2018.3|2012.3|2017|2011|19
1591768500000|2020-06-10 05:55:00|2017.5|2011.5|2016.5|2010.5|2017.6|2011.6|2015.9|2009.9|23
1591768800000|2020-06-10 06:00:00|2016.4|2010.4|2016.4|2010.4|2017.1|2011.1|2016.1|2010.1|8
1591769100000|2020-06-10 06:05:00|2016.1|2010.1|2016.1|2010.1|2017.4|2011.4|2015.9|2009.9|28
1591769400000|2020-06-10 06:10:00|2016.3|2010.3|2015.8|2009.8|2016.6|2010.6|2015.5|2009.5|15
1591769700000|2020-06-10 06:15:00|2015.9|2009.9|2017|2011|2017.8|2011.8|2015.8|2009.8|30
1591770000000|2020-06-10 06:20:00|2016.8|2010.8|2016.6|2010.6|2016.9|2010.9|2015.5|2009.5|26
1591770300000|2020-06-10 06:25:00|2016.4|2010.4|2014.1|2008.1|2016.4|2010.4|2013.8|2007.8|22
1591770600000|2020-06-10 06:30:00|2014|2008|2011.3|2005.3|2014|2008|2011|2005|79
1591770900000|2020-06-10 06:35:00|2011|2005|2009.6|2003.6|2011.3|2005.3|2009.6|2003.6|54
1591771200000|2020-06-10 06:40:00|2009.8|2003.8|2006.6|2000.6|2010.3|2004.3|2006.6|2000.6|53
1591771500000|2020-06-10 06:45:00|2006.9|2000.9|2006.5|2000.5|2007.4|2001.4|2006.3|2000.3|35
1591771800000|2020-06-10 06:50:00|2006.6|2000.6|2006.5|2000.5|2006.9|2000.9|2006.3|2000.3|33
1591772100000|2020-06-10 06:55:00|2006.4|2000.4|2007.8|2001.8|2010.8|2004.8|2006.3|2000.3|88
1591772400000|2020-06-10 07:00:00|2007.5|2001.5|2006.3|2000.3|2010.9|2004.9|2005.3|1999.3|66
1591772700000|2020-06-10 07:05:00|2006.5|2000.5|2006|2000|2007|2001|2004.3|1998.3|38
1591773000000|2020-06-10 07:10:00|2005.8|1999.8|2004.5|1998.5|2006.3|2000.3|2004.5|1998.5|27
1591773300000|2020-06-10 07:15:00|2004.3|1998.3|1996.8|1990.8|2004.3|1998.3|1996.3|1990.3|36
1591773600000|2020-06-10 07:20:00|1997|1991|2001.5|1995.5|2004|1998|1997|1991|56
1591773900000|2020-06-10 07:25:00|2001.3|1995.3|2000.3|1994.3|2001.3|1995.3|1995.3|1989.3|44
1591774200000|2020-06-10 07:30:00|2000.5|1994.5|1998.8|1992.8|2001|1995|1997.5|1991.5|27
1591774500000|2020-06-10 07:35:00|1999.3|1993.3|1996.3|1990.3|1999.5|1993.5|1995.3|1989.3|21
1591774800000|2020-06-10 07:40:00|1995.8|1989.8|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|13
1591775100000|2020-06-10 07:45:00|1995.5|1989.5|1995.8|1989.8|1996.5|1990.5|1995.3|1989.3|13
1591775400000|2020-06-10 07:50:00|1996.3|1990.3|1998|1992|1998.8|1992.8|1996.3|1990.3|13
1591775700000|2020-06-10 07:55:00|1998.3|1992.3|2000|1994|2000.3|1994.3|1998|1992|19
1591776000000|2020-06-10 08:00:00|2000.3|1994.3|2003.5|1997.5|2003.5|1997.5|1995.3|1989.3|75
1591776300000|2020-06-10 08:05:00|2003.8|1997.8|1997.3|1991.3|2004|1998|1997|1991|39
1591776600000|2020-06-10 08:10:00|1997|1991|2000.5|1994.5|2000.8|1994.8|1996|1990|45
1591776900000|2020-06-10 08:15:00|2000.8|1994.8|2006|2000|2007.3|2001.3|1999.8|1993.8|97
1591777200000|2020-06-10 08:20:00|2005.5|1999.5|2005.8|1999.8|2008.8|2002.8|2005|1999|70
1591777500000|2020-06-10 08:25:00|2005.5|1999.5|2009.5|2003.5|2012.1|2006.1|2005|1999|37
1591777800000|2020-06-10 08:30:00|2009.3|2003.3|2007.4|2001.4|2009.8|2003.8|2003.4|1997.4|48
1591778100000|2020-06-10 08:35:00|2007.5|2001.5|2009.8|2003.8|2011.8|2005.8|2007.5|2001.5|59
1591778400000|2020-06-10 08:40:00|2010|2004|2013.8|2007.8|2014.3|2008.3|2010|2004|31
1591778700000|2020-06-10 08:45:00|2014|2008|2015.5|2009.5|2016.8|2010.8|2014|2008|40
1591779000000|2020-06-10 08:50:00|2015.3|2009.3|2010.3|2004.3|2015.3|2009.3|2010.3|2004.3|32
1591779300000|2020-06-10 08:55:00|2010.5|2004.5|2013.8|2007.8|2015|2009|2009.8|2003.8|36
1591779600000|2020-06-10 09:00:00|2013.3|2007.3|2007.5|2001.5|2013.8|2007.8|2007.5|2001.5|44
1591779900000|2020-06-10 09:05:00|2007.8|2001.8|2013.3|2007.3|2013.3|2007.3|2007|2001|42
1591780200000|2020-06-10 09:10:00|2014|2008|2010.3|2004.3|2015.5|2009.5|2010.3|2004.3|44
1591780500000|2020-06-10 09:15:00|2010|2004|2010.8|2004.8|2011.8|2005.8|2008.5|2002.5|42
1591780800000|2020-06-10 09:20:00|2010.9|2004.9|2009.5|2003.5|2011|2005|2008.8|2002.8|46
1591781100000|2020-06-10 09:25:00|2009.3|2003.3|2009.9|2003.9|2010.1|2004.1|2008.3|2002.3|47
1591781400000|2020-06-10 09:30:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2008.3|2002.3|34
1591781700000|2020-06-10 09:35:00|2010|2004|2006|2000|2010|2004|2005.5|1999.5|41
1591782000000|2020-06-10 09:40:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2005.5|1999.5|24
1591782300000|2020-06-10 09:45:00|2006.8|2000.8|2004.8|1998.8|2006.8|2000.8|2004.3|1998.3|31
1591782600000|2020-06-10 09:50:00|2005|1999|2005.9|1999.9|2006|2000|2004.8|1998.8|33
1591782900000|2020-06-10 09:55:00|2006|2000|2008.8|2002.8|2009.3|2003.3|2005.3|1999.3|31
1591783200000|2020-06-10 10:00:00|2008.5|2002.5|2009|2003|2011|2005|2008.5|2002.5|28
1591783500000|2020-06-10 10:05:00|2009.3|2003.3|2005.8|1999.8|2009.6|2003.6|2005.8|1999.8|30
1591783800000|2020-06-10 10:10:00|2006.1|2000.1|2009|2003|2009.4|2003.4|2005.5|1999.5|43
1591784100000|2020-06-10 10:15:00|2008.8|2002.8|2009.3|2003.3|2011|2005|2008|2002|44
1591784400000|2020-06-10 10:20:00|2009.5|2003.5|2009|2003|2009.8|2003.8|2008.5|2002.5|34
1591784700000|2020-06-10 10:25:00|2009.1|2003.1|2008.3|2002.3|2009.9|2003.9|2008|2002|29
1591785000000|2020-06-10 10:30:00|2008.5|2002.5|2009.8|2003.8|2010.5|2004.5|2008.5|2002.5|21
1591785300000|2020-06-10 10:35:00|2010|2004|2011.8|2005.8|2011.8|2005.8|2010|2004|21
1591785600000|2020-06-10 10:40:00|2012|2006|2013|2007|2013.3|2007.3|2011.5|2005.5|29
1591785900000|2020-06-10 10:45:00|2013.3|2007.3|2014.3|2008.3|2014.5|2008.5|2012|2006|50
1591786200000|2020-06-10 10:50:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2014.8|2008.8|12
1591786500000|2020-06-10 10:55:00|2015|2009|2015|2009|2015.3|2009.3|2013.8|2007.8|29
1591786800000|2020-06-10 11:00:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|4
1591787100000|2020-06-10 11:05:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|10
1591787400000|2020-06-10 11:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|8
1591787700000|2020-06-10 11:15:00|2015.3|2009.3|2015.8|2009.8|2016|2010|2015.3|2009.3|15
1591788000000|2020-06-10 11:20:00|2015.5|2009.5|2013|2007|2016|2010|2013|2007|31
1591788300000|2020-06-10 11:25:00|2014|2008|2009.3|2003.3|2014|2008|2009|2003|32
1591788600000|2020-06-10 11:30:00|2009.5|2003.5|2010.5|2004.5|2012.8|2006.8|2009.5|2003.5|39
1591788900000|2020-06-10 11:35:00|2010.8|2004.8|2012|2006|2014|2008|2010.8|2004.8|54
1591789200000|2020-06-10 11:40:00|2011.8|2005.8|2012|2006|2013.3|2007.3|2010.8|2004.8|69
1591789500000|2020-06-10 11:45:00|2012.3|2006.3|2015.3|2009.3|2016.5|2010.5|2011.8|2005.8|51
1591789800000|2020-06-10 11:50:00|2015|2009|2016.6|2010.6|2016.6|2010.6|2014.3|2008.3|70
1591790100000|2020-06-10 11:55:00|2016.3|2010.3|2017|2011|2017.3|2011.3|2016.3|2010.3|32
1591790400000|2020-06-10 12:00:00|2016.8|2010.8|2020.8|2014.8|2020.8|2014.8|2016.3|2010.3|46
1591790700000|2020-06-10 12:05:00|2020.5|2014.5|2020.5|2014.5|2021.3|2015.3|2020.3|2014.3|25
1591791000000|2020-06-10 12:10:00|2020.3|2014.3|2020.5|2014.5|2022.3|2016.3|2020.3|2014.3|52
1591791300000|2020-06-10 12:15:00|2020.3|2014.3|2022.8|2016.8|2025.5|2019.5|2020.3|2014.3|95
1591791600000|2020-06-10 12:20:00|2022.5|2016.5|2021.6|2015.6|2023.5|2017.5|2019.5|2013.5|43
1591791900000|2020-06-10 12:25:00|2021.3|2015.3|2023.4|2017.4|2024.9|2018.9|2021.3|2015.3|36
1591792200000|2020-06-10 12:30:00|2023.1|2017.1|2020.5|2014.5|2023.1|2017.1|2020.1|2014.1|32
1591792500000|2020-06-10 12:35:00|2020.4|2014.4|2020.4|2014.4|2023.3|2017.3|2020.1|2014.1|33
1591792800000|2020-06-10 12:40:00|2020.1|2014.1|2022.4|2016.4|2022.4|2016.4|2019.9|2013.9|23
1591793100000|2020-06-10 12:45:00|2022.5|2016.5|2025.8|2019.8|2026|2020|2022.3|2016.3|30
1591793400000|2020-06-10 12:50:00|2026|2020|2025.6|2019.6|2028|2022|2025.5|2019.5|60
1591793700000|2020-06-10 12:55:00|2025.4|2019.4|2025.8|2019.8|2025.9|2019.9|2024|2018|37
1591794000000|2020-06-10 13:00:00|2025.5|2019.5|2030.8|2024.8|2031|2025|2023.8|2017.8|130
1591794300000|2020-06-10 13:05:00|2031|2025|2032.8|2026.8|2035.3|2029.3|2030.8|2024.8|109
1591794600000|2020-06-10 13:10:00|2033|2027|2031.3|2025.3|2036.5|2030.5|2030.8|2024.8|92
1591794900000|2020-06-10 13:15:00|2031.5|2025.5|2032.8|2026.8|2034|2028|2031.5|2025.5|61
1591795200000|2020-06-10 13:20:00|2033|2027|2031|2025|2037|2031|2031|2025|81
1591795500000|2020-06-10 13:25:00|2031.3|2025.3|2031.3|2025.3|2033.5|2027.5|2028.5|2022.5|59
1591795800000|2020-06-10 13:30:00|2031|2025|2026.4|2020.4|2031|2025|2026.4|2020.4|51
1591796100000|2020-06-10 13:35:00|2026.6|2020.6|2026.5|2020.5|2027.6|2021.6|2025.9|2019.9|47
1591796400000|2020-06-10 13:40:00|2026.8|2020.8|2026.8|2020.8|2028.8|2022.8|2026.4|2020.4|46
1591796700000|2020-06-10 13:45:00|2026.5|2020.5|2027.6|2021.6|2029.1|2023.1|2026.5|2020.5|73
1591797000000|2020-06-10 13:50:00|2027.9|2021.9|2026.6|2020.6|2029|2023|2026.4|2020.4|70
1591797300000|2020-06-10 13:55:00|2026.9|2020.9|2029.8|2023.8|2030.4|2024.4|2024.8|2018.8|73
1591797600000|2020-06-10 14:00:00|2029.6|2023.6|2026.8|2020.8|2029.8|2023.8|2026.5|2020.5|45
1591797900000|2020-06-10 14:05:00|2026.5|2020.5|2025.6|2019.6|2026.5|2020.5|2022.6|2016.6|27
1591798200000|2020-06-10 14:10:00|2025.5|2019.5|2021.1|2015.1|2026|2020|2020.5|2014.5|26
1591798500000|2020-06-10 14:15:00|2021.4|2015.4|2023.1|2017.1|2023.6|2017.6|2021.4|2015.4|20
1591798800000|2020-06-10 14:20:00|2022.9|2016.9|2024.5|2018.5|2025.1|2019.1|2022.1|2016.1|35
1591799100000|2020-06-10 14:25:00|2024.9|2018.9|2023.5|2017.5|2025.5|2019.5|2023.5|2017.5|24
1591799400000|2020-06-10 14:30:00|2023.3|2017.3|2027.8|2021.8|2027.8|2021.8|2023.3|2017.3|41
1591799700000|2020-06-10 14:35:00|2028|2022|2030|2024|2031.5|2025.5|2027.3|2021.3|90
1591800000000|2020-06-10 14:40:00|2030.3|2024.3|2029.9|2023.9|2032|2026|2029.9|2023.9|46
1591800300000|2020-06-10 14:45:00|2030|2024|2026|2020|2031.9|2025.9|2025.5|2019.5|70
1591800600000|2020-06-10 14:50:00|2026.3|2020.3|2024.4|2018.4|2026.3|2020.3|2021.5|2015.5|101
1591800900000|2020-06-10 14:55:00|2024.6|2018.6|2022.8|2016.8|2027.3|2021.3|2019.8|2013.8|204
1591801200000|2020-06-10 15:00:00|2022.9|2016.9|2026.8|2020.8|2026.8|2020.8|2022.9|2016.9|58
1591801500000|2020-06-10 15:05:00|2027|2021|2026.6|2020.6|2027.6|2021.6|2025.6|2019.6|44
1591801800000|2020-06-10 15:10:00|2026.9|2020.9|2031.5|2025.5|2031.8|2025.8|2026.4|2020.4|29
1591802100000|2020-06-10 15:15:00|2031.8|2025.8|2031.8|2025.8|2034.1|2028.1|2030.3|2024.3|48
1591802400000|2020-06-10 15:20:00|2032|2026|2032.5|2026.5|2033.5|2027.5|2030.3|2024.3|38
1591802700000|2020-06-10 15:25:00|2032.8|2026.8|2031.3|2025.3|2034.4|2028.4|2031.3|2025.3|44
1591803000000|2020-06-10 15:30:00|2031|2025|2029.8|2023.8|2031.5|2025.5|2029.8|2023.8|50
1591803300000|2020-06-10 15:35:00|2029.5|2023.5|2030.8|2024.8|2031|2025|2028.5|2022.5|20
1591803600000|2020-06-10 15:40:00|2031|2025|2033.8|2027.8|2034|2028|2031|2025|41
1591803900000|2020-06-10 15:45:00|2034.3|2028.3|2032.8|2026.8|2035.5|2029.5|2032.8|2026.8|27
1591804200000|2020-06-10 15:50:00|2032.6|2026.6|2031.8|2025.8|2032.6|2026.6|2031.3|2025.3|11
1591804500000|2020-06-10 15:55:00|2032|2026|2030.3|2024.3|2032|2026|2030.3|2024.3|12
1591804800000|2020-06-10 16:00:00|2030.5|2024.5|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|16
1591805100000|2020-06-10 16:05:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.5|2023.5|7
1591805400000|2020-06-10 16:10:00|2031|2025|2030.8|2024.8|2031|2025|2030.5|2024.5|4
1591805700000|2020-06-10 16:15:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2030|2024|3
1591806000000|2020-06-10 16:20:00|2030.3|2024.3|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1591806300000|2020-06-10 16:25:00|2030.5|2024.5|2030.8|2024.8|2031|2025|2030.3|2024.3|4
1591806600000|2020-06-10 16:30:00|2031|2025|2029.5|2023.5|2031|2025|2028.8|2022.8|11
1591806900000|2020-06-10 16:35:00|2029.3|2023.3|2031|2025|2031|2025|2029.3|2023.3|5
1591807200000|2020-06-10 16:40:00|2031.3|2025.3|2032.5|2026.5|2032.8|2026.8|2031.3|2025.3|7
1591807500000|2020-06-10 16:45:00|2032.8|2026.8|2033|2027|2033|2027|2032.8|2026.8|2
1591807800000|2020-06-10 16:50:00|2032.8|2026.8|2032.5|2026.5|2033|2027|2032.5|2026.5|4
1591808100000|2020-06-10 16:55:00|2032.8|2026.8|2033|2027|2033.3|2027.3|2032.5|2026.5|11
1591833600000|2020-06-11 00:00:00|2036.3|2030.3|2036.4|2030.4|2036.4|2030.4|2036.3|2030.3|2
1591833900000|2020-06-11 00:05:00|2034.9|2028.9|2035.8|2029.8|2035.8|2029.8|2034.9|2028.9|7
1591834200000|2020-06-11 00:10:00|2036|2030|2035.6|2029.6|2036.1|2030.1|2035.6|2029.6|4
1591834500000|2020-06-11 00:15:00|2036.3|2030.3|2036.9|2030.9|2036.9|2030.9|2036.3|2030.3|3
1591834800000|2020-06-11 00:20:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2037.1|2031.1|6
1591835100000|2020-06-11 00:25:00|2037.9|2031.9|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|5
1591835400000|2020-06-11 00:30:00|2039.1|2033.1|2039|2033|2039.6|2033.6|2038.9|2032.9|9
1591836000000|2020-06-11 00:40:00|2038.8|2032.8|2036.1|2030.1|2038.8|2032.8|2036.1|2030.1|12
1591836300000|2020-06-11 00:45:00|2035.8|2029.8|2034.6|2028.6|2035.8|2029.8|2033.9|2027.9|14
1591836600000|2020-06-11 00:50:00|2034.9|2028.9|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|7
1591836900000|2020-06-11 00:55:00|2033.3|2027.3|2032.6|2026.6|2033.3|2027.3|2032.5|2026.5|6
1591837200000|2020-06-11 01:00:00|2032.9|2026.9|2034.6|2028.6|2035.6|2029.6|2030.9|2024.9|72
1591837500000|2020-06-11 01:05:00|2034.9|2028.9|2040|2034|2040.5|2034.5|2034.8|2028.8|119
1591837800000|2020-06-11 01:10:00|2039.8|2033.8|2041|2035|2041|2035|2037.6|2031.6|32
1591838100000|2020-06-11 01:15:00|2040.8|2034.8|2042.5|2036.5|2042.6|2036.6|2039.8|2033.8|77
1591838400000|2020-06-11 01:20:00|2042.3|2036.3|2042.8|2036.8|2044.1|2038.1|2042.3|2036.3|58
1591838700000|2020-06-11 01:25:00|2043|2037|2050.6|2044.6|2051.3|2045.3|2042.1|2036.1|142
1591839000000|2020-06-11 01:30:00|2050.8|2044.8|2056.4|2050.4|2059.6|2053.6|2050.6|2044.6|244
1591839300000|2020-06-11 01:35:00|2056.1|2050.1|2054.6|2048.6|2056.4|2050.4|2054.1|2048.1|41
1591839600000|2020-06-11 01:40:00|2054.4|2048.4|2049.5|2043.5|2055.4|2049.4|2049|2043|74
1591839900000|2020-06-11 01:45:00|2049.6|2043.6|2044.5|2038.5|2049.9|2043.9|2044.4|2038.4|130
1591840200000|2020-06-11 01:50:00|2044.4|2038.4|2046.4|2040.4|2046.4|2040.4|2043.8|2037.8|36
1591840500000|2020-06-11 01:55:00|2046.5|2040.5|2045.9|2039.9|2047.5|2041.5|2044.9|2038.9|66
1591840800000|2020-06-11 02:00:00|2046.1|2040.1|2041.8|2035.8|2046.1|2040.1|2041.5|2035.5|57
1591841100000|2020-06-11 02:05:00|2041.3|2035.3|2039.8|2033.8|2042.9|2036.9|2037.3|2031.3|100
1591841400000|2020-06-11 02:10:00|2039.9|2033.9|2040|2034|2040.6|2034.6|2038.5|2032.5|24
1591841700000|2020-06-11 02:15:00|2039.6|2033.6|2039.8|2033.8|2040|2034|2039.6|2033.6|4
1591842000000|2020-06-11 02:20:00|2040|2034|2040.4|2034.4|2040.4|2034.4|2040|2034|5
1591842300000|2020-06-11 02:25:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040|2034|7
1591842600000|2020-06-11 02:30:00|2040.4|2034.4|2038.3|2032.3|2040.4|2034.4|2037.8|2031.8|38
1591842900000|2020-06-11 02:35:00|2038|2032|2036.5|2030.5|2038.3|2032.3|2036.4|2030.4|16
1591843200000|2020-06-11 02:40:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.9|2030.9|12
1591843500000|2020-06-11 02:45:00|2037.8|2031.8|2039|2033|2039.5|2033.5|2037.3|2031.3|16
1591843800000|2020-06-11 02:50:00|2038.9|2032.9|2035.8|2029.8|2038.9|2032.9|2035.8|2029.8|23
1591844100000|2020-06-11 02:55:00|2036|2030|2034|2028|2036|2030|2033|2027|53
1591844400000|2020-06-11 03:00:00|2034.3|2028.3|2036|2030|2036.3|2030.3|2034.3|2028.3|11
1591844700000|2020-06-11 03:05:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|2
1591845000000|2020-06-11 03:10:00|2036.4|2030.4|2038.3|2032.3|2038.3|2032.3|2036.4|2030.4|23
1591845300000|2020-06-11 03:15:00|2038|2032|2038.6|2032.6|2038.6|2032.6|2038|2032|12
1591845600000|2020-06-11 03:20:00|2038.8|2032.8|2038.1|2032.1|2038.8|2032.8|2038.1|2032.1|4
1591845900000|2020-06-11 03:25:00|2038.3|2032.3|2037.5|2031.5|2039.4|2033.4|2037.3|2031.3|15
1591846200000|2020-06-11 03:30:00|2037.8|2031.8|2038.3|2032.3|2038.5|2032.5|2037.8|2031.8|5
1591846500000|2020-06-11 03:35:00|2038|2032|2034.9|2028.9|2038.5|2032.5|2034.8|2028.8|20
1591846800000|2020-06-11 03:40:00|2035|2029|2035.5|2029.5|2035.5|2029.5|2035|2029|7
1591847100000|2020-06-11 03:45:00|2035.3|2029.3|2034.1|2028.1|2035.3|2029.3|2033.3|2027.3|9
1591847400000|2020-06-11 03:50:00|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.6|2027.6|6
1591847700000|2020-06-11 03:55:00|2033.9|2027.9|2029.4|2023.4|2033.9|2027.9|2028.6|2022.6|18
1591848000000|2020-06-11 04:00:00|2029.5|2023.5|2031.1|2025.1|2031.1|2025.1|2029.4|2023.4|12
1591848300000|2020-06-11 04:05:00|2030.9|2024.9|2029.1|2023.1|2030.9|2024.9|2029.1|2023.1|4
1591848600000|2020-06-11 04:10:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1591848900000|2020-06-11 04:15:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1591849200000|2020-06-11 04:20:00|2028.3|2022.3|2026.8|2020.8|2029.3|2023.3|2026.8|2020.8|13
1591849500000|2020-06-11 04:25:00|2027|2021|2026.6|2020.6|2027|2021|2026.6|2020.6|7
1591849800000|2020-06-11 04:30:00|2026.8|2020.8|2026.9|2020.9|2027.3|2021.3|2026.8|2020.8|6
1591850100000|2020-06-11 04:35:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|5
1591850400000|2020-06-11 04:40:00|2026.6|2020.6|2025.3|2019.3|2027|2021|2025.3|2019.3|15
1591850700000|2020-06-11 04:45:00|2025|2019|2024.9|2018.9|2025|2019|2023.8|2017.8|8
1591851000000|2020-06-11 04:50:00|2025.3|2019.3|2025.8|2019.8|2026.8|2020.8|2024.6|2018.6|14
1591851300000|2020-06-11 04:55:00|2026.1|2020.1|2027.5|2021.5|2028.3|2022.3|2026.1|2020.1|16
1591851600000|2020-06-11 05:00:00|2027.8|2021.8|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|6
1591851900000|2020-06-11 05:05:00|2027.3|2021.3|2026.4|2020.4|2027.3|2021.3|2026|2020|15
1591852200000|2020-06-11 05:10:00|2026.5|2020.5|2026.3|2020.3|2027.6|2021.6|2025.9|2019.9|15
1591852500000|2020-06-11 05:15:00|2026.5|2020.5|2026|2020|2026.8|2020.8|2026|2020|6
1591852800000|2020-06-11 05:20:00|2025.6|2019.6|2023.9|2017.9|2027.3|2021.3|2023.9|2017.9|20
1591853100000|2020-06-11 05:25:00|2024.1|2018.1|2024.8|2018.8|2025.8|2019.8|2023.8|2017.8|35
1591853400000|2020-06-11 05:30:00|2025|2019|2019.8|2013.8|2025.6|2019.6|2017.6|2011.6|89
1591853700000|2020-06-11 05:35:00|2019.6|2013.6|2024.4|2018.4|2025|2019|2019.5|2013.5|39
1591854000000|2020-06-11 05:40:00|2024.3|2018.3|2023.4|2017.4|2024.3|2018.3|2022.4|2016.4|32
1591854300000|2020-06-11 05:45:00|2023.6|2017.6|2014.5|2008.5|2024.1|2018.1|2014.5|2008.5|45
1591854600000|2020-06-11 05:50:00|2014.1|2008.1|2012.4|2006.4|2015.9|2009.9|2010.8|2004.8|76
1591854900000|2020-06-11 05:55:00|2012.3|2006.3|2012.1|2006.1|2014.1|2008.1|2010.9|2004.9|89
1591855200000|2020-06-11 06:00:00|2011.8|2005.8|2010.9|2004.9|2013.9|2007.9|2009.9|2003.9|100
1591855500000|2020-06-11 06:05:00|2011.1|2005.1|2012.3|2006.3|2012.5|2006.5|2009.6|2003.6|74
1591855800000|2020-06-11 06:10:00|2012|2006|2012.5|2006.5|2012.9|2006.9|2009.6|2003.6|130
1591856100000|2020-06-11 06:15:00|2012.3|2006.3|2009.3|2003.3|2012.3|2006.3|2008.6|2002.6|54
1591856400000|2020-06-11 06:20:00|2009|2003|2009.3|2003.3|2010|2004|2006.6|2000.6|50
1591856700000|2020-06-11 06:25:00|2009|2003|2008|2002|2011.3|2005.3|2008|2002|46
1591857000000|2020-06-11 06:30:00|2007.6|2001.6|2007|2001|2010|2004|2006.5|2000.5|78
1591857300000|2020-06-11 06:35:00|2007.1|2001.1|2011.4|2005.4|2011.5|2005.5|2007.1|2001.1|121
1591857600000|2020-06-11 06:40:00|2011.6|2005.6|2013.3|2007.3|2015.5|2009.5|2010.9|2004.9|86
1591857900000|2020-06-11 06:45:00|2013.6|2007.6|2012.6|2006.6|2014.4|2008.4|2011.4|2005.4|24
1591858200000|2020-06-11 06:50:00|2013.6|2007.6|2016.5|2010.5|2016.5|2010.5|2012.6|2006.6|30
1591858500000|2020-06-11 06:55:00|2016.6|2010.6|2013.5|2007.5|2016.8|2010.8|2013.5|2007.5|53
1591858800000|2020-06-11 07:00:00|2013.8|2007.8|2010.3|2004.3|2015.3|2009.3|2008.5|2002.5|57
1591859100000|2020-06-11 07:05:00|2011.1|2005.1|2015.5|2009.5|2016.8|2010.8|2010.5|2004.5|35
1591859400000|2020-06-11 07:10:00|2015.3|2009.3|2013.8|2007.8|2016.5|2010.5|2013.6|2007.6|28
1591859700000|2020-06-11 07:15:00|2013.5|2007.5|2012.5|2006.5|2013.5|2007.5|2012.3|2006.3|27
1591860000000|2020-06-11 07:20:00|2012.8|2006.8|2013.3|2007.3|2015.5|2009.5|2012.8|2006.8|37
1591860300000|2020-06-11 07:25:00|2013.5|2007.5|2014|2008|2016.5|2010.5|2013.5|2007.5|24
1591860600000|2020-06-11 07:30:00|2013.8|2007.8|2015.8|2009.8|2016.8|2010.8|2013.8|2007.8|14
1591860900000|2020-06-11 07:35:00|2015.6|2009.6|2018.3|2012.3|2019.3|2013.3|2015|2009|25
1591861200000|2020-06-11 07:40:00|2017.8|2011.8|2017.5|2011.5|2019.8|2013.8|2017|2011|28
1591861500000|2020-06-11 07:45:00|2017.8|2011.8|2017.6|2011.6|2017.8|2011.8|2016.3|2010.3|15
1591861800000|2020-06-11 07:50:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018|2012|10
1591862100000|2020-06-11 07:55:00|2019.5|2013.5|2015.3|2009.3|2019.5|2013.5|2015.3|2009.3|27
1591862400000|2020-06-11 08:00:00|2015.5|2009.5|2018|2012|2018.5|2012.5|2014.3|2008.3|32
1591862700000|2020-06-11 08:05:00|2018.3|2012.3|2018|2012|2020|2014|2016.3|2010.3|38
1591863000000|2020-06-11 08:10:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2016.3|2010.3|23
1591863300000|2020-06-11 08:15:00|2017.8|2011.8|2019|2013|2019.5|2013.5|2016.5|2010.5|23
1591863600000|2020-06-11 08:20:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2018|2012|7
1591863900000|2020-06-11 08:25:00|2017.8|2011.8|2019.8|2013.8|2021.3|2015.3|2017.8|2011.8|17
1591864200000|2020-06-11 08:30:00|2020|2014|2022|2016|2022.6|2016.6|2019.5|2013.5|24
1591864500000|2020-06-11 08:35:00|2022.3|2016.3|2022.5|2016.5|2026.3|2020.3|2022|2016|63
1591864800000|2020-06-11 08:40:00|2022.8|2016.8|2019|2013|2023|2017|2018|2012|40
1591865100000|2020-06-11 08:45:00|2019.5|2013.5|2020.8|2014.8|2020.8|2014.8|2018.8|2012.8|25
1591865400000|2020-06-11 08:50:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|28
1591865700000|2020-06-11 08:55:00|2020.3|2014.3|2018.8|2012.8|2020.8|2014.8|2018.8|2012.8|20
1591866000000|2020-06-11 09:00:00|2018.5|2012.5|2017.3|2011.3|2018.5|2012.5|2015.9|2009.9|35
1591866300000|2020-06-11 09:05:00|2017|2011|2020|2014|2020.3|2014.3|2016.8|2010.8|39
1591866600000|2020-06-11 09:10:00|2020.3|2014.3|2019.3|2013.3|2021.5|2015.5|2019.3|2013.3|19
1591866900000|2020-06-11 09:15:00|2019.8|2013.8|2020|2014|2020|2014|2018.8|2012.8|28
1591867200000|2020-06-11 09:20:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.3|2013.3|13
1591867500000|2020-06-11 09:25:00|2019.9|2013.9|2019.5|2013.5|2020.3|2014.3|2019.3|2013.3|13
1591867800000|2020-06-11 09:30:00|2019.8|2013.8|2020.1|2014.1|2021.3|2015.3|2019.5|2013.5|17
1591868100000|2020-06-11 09:35:00|2020.4|2014.4|2020.5|2014.5|2021.3|2015.3|2020.3|2014.3|10
1591868400000|2020-06-11 09:40:00|2020.3|2014.3|2020.3|2014.3|2021|2015|2020.3|2014.3|11
1591868700000|2020-06-11 09:45:00|2020|2014|2017.8|2011.8|2020|2014|2017.3|2011.3|14
1591869000000|2020-06-11 09:50:00|2018|2012|2018.8|2012.8|2018.8|2012.8|2018|2012|4
1591869300000|2020-06-11 09:55:00|2019|2013|2018.5|2012.5|2020|2014|2017.8|2011.8|32
1591869600000|2020-06-11 10:00:00|2018.8|2012.8|2017.5|2011.5|2019.3|2013.3|2017.3|2011.3|22
1591869900000|2020-06-11 10:05:00|2017.8|2011.8|2017|2011|2018.5|2012.5|2016.9|2010.9|22
1591870200000|2020-06-11 10:10:00|2017.3|2011.3|2017.5|2011.5|2018.1|2012.1|2016.9|2010.9|24
1591870500000|2020-06-11 10:15:00|2017.3|2011.3|2015|2009|2017.5|2011.5|2014.8|2008.8|15
1591870800000|2020-06-11 10:20:00|2014.8|2008.8|2018.5|2012.5|2018.5|2012.5|2014.8|2008.8|21
1591871100000|2020-06-11 10:25:00|2018.8|2012.8|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|14
1591871400000|2020-06-11 10:30:00|2018|2012|2020.5|2014.5|2020.5|2014.5|2018|2012|22
1591871700000|2020-06-11 10:35:00|2021|2015|2021|2015|2021.3|2015.3|2021|2015|3
1591872000000|2020-06-11 10:40:00|2020.8|2014.8|2022|2016|2022|2016|2020.8|2014.8|12
1591872300000|2020-06-11 10:45:00|2021.8|2015.8|2022|2016|2022.3|2016.3|2021.3|2015.3|8
1591872600000|2020-06-11 10:50:00|2021.9|2015.9|2022|2016|2022.3|2016.3|2021.9|2015.9|7
1591872900000|2020-06-11 10:55:00|2021.6|2015.6|2022|2016|2022.3|2016.3|2021.6|2015.6|6
1591873200000|2020-06-11 11:00:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|4
1591873500000|2020-06-11 11:05:00|2022.3|2016.3|2020.3|2014.3|2022.3|2016.3|2020.3|2014.3|6
1591873800000|2020-06-11 11:10:00|2020.5|2014.5|2020.3|2014.3|2021|2015|2020.3|2014.3|6
1591874100000|2020-06-11 11:15:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|11
1591874400000|2020-06-11 11:20:00|2020|2014|2021|2015|2021.3|2015.3|2020|2014|11
1591874700000|2020-06-11 11:25:00|2021.3|2015.3|2020.3|2014.3|2021.3|2015.3|2019|2013|13
1591875000000|2020-06-11 11:30:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|12
1591875300000|2020-06-11 11:35:00|2020.8|2014.8|2015.8|2009.8|2020.8|2014.8|2015.5|2009.5|48
1591875600000|2020-06-11 11:40:00|2016.3|2010.3|2019.8|2013.8|2020.3|2014.3|2016|2010|41
1591875900000|2020-06-11 11:45:00|2020|2014|2021.3|2015.3|2022|2016|2019.8|2013.8|22
1591876200000|2020-06-11 11:50:00|2020.8|2014.8|2017.5|2011.5|2020.8|2014.8|2015.3|2009.3|102
1591876500000|2020-06-11 11:55:00|2017.8|2011.8|2019.8|2013.8|2019.8|2013.8|2016.8|2010.8|52
1591876800000|2020-06-11 12:00:00|2019|2013|2017.5|2011.5|2019.8|2013.8|2017.5|2011.5|41
1591877100000|2020-06-11 12:05:00|2017.3|2011.3|2015.5|2009.5|2018.5|2012.5|2015.3|2009.3|47
1591877400000|2020-06-11 12:10:00|2015.8|2009.8|2018.5|2012.5|2018.5|2012.5|2015.8|2009.8|21
1591877700000|2020-06-11 12:15:00|2018.8|2012.8|2016.5|2010.5|2019|2013|2015.9|2009.9|46
1591878000000|2020-06-11 12:20:00|2016.3|2010.3|2012.9|2006.9|2016.4|2010.4|2012.5|2006.5|37
1591878300000|2020-06-11 12:25:00|2012.1|2006.1|2011.3|2005.3|2015.5|2009.5|2009.8|2003.8|44
1591878600000|2020-06-11 12:30:00|2011|2005|2006.3|2000.3|2011|2005|2006.1|2000.1|51
1591878900000|2020-06-11 12:35:00|2006.1|2000.1|2004.9|1998.9|2006.3|2000.3|2001.6|1995.6|52
1591879200000|2020-06-11 12:40:00|2004.6|1998.6|2006.9|2000.9|2007.8|2001.8|2004.6|1998.6|33
1591879500000|2020-06-11 12:45:00|2006.3|2000.3|2006|2000|2006.6|2000.6|2003.3|1997.3|47
1591879800000|2020-06-11 12:50:00|2006.3|2000.3|2007.3|2001.3|2008.3|2002.3|2005.8|1999.8|42
1591880100000|2020-06-11 12:55:00|2007.5|2001.5|2003.5|1997.5|2008.3|2002.3|2003.3|1997.3|53
1591880400000|2020-06-11 13:00:00|2003.3|1997.3|2006.5|2000.5|2006.5|2000.5|2000.5|1994.5|106
1591880700000|2020-06-11 13:05:00|2007|2001|2007.4|2001.4|2009.4|2003.4|2004.8|1998.8|55
1591881000000|2020-06-11 13:10:00|2006.9|2000.9|2008.6|2002.6|2009.4|2003.4|2005.4|1999.4|52
1591881300000|2020-06-11 13:15:00|2008.4|2002.4|2011.4|2005.4|2011.6|2005.6|2005.9|1999.9|38
1591881600000|2020-06-11 13:20:00|2011.6|2005.6|2010.9|2004.9|2011.6|2005.6|2009.4|2003.4|33
1591881900000|2020-06-11 13:25:00|2010.6|2004.6|2016.1|2010.1|2016.1|2010.1|2010.6|2004.6|30
1591882200000|2020-06-11 13:30:00|2015.4|2009.4|2017.9|2011.9|2019.4|2013.4|2013.4|2007.4|64
1591882500000|2020-06-11 13:35:00|2018.1|2012.1|2014.1|2008.1|2019.1|2013.1|2013.6|2007.6|54
1591882800000|2020-06-11 13:40:00|2013.6|2007.6|2015.9|2009.9|2016.4|2010.4|2012.4|2006.4|48
1591883100000|2020-06-11 13:45:00|2016.1|2010.1|2015.1|2009.1|2016.6|2010.6|2014.4|2008.4|59
1591883400000|2020-06-11 13:50:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|28
1591883700000|2020-06-11 13:55:00|2017.6|2011.6|2019.4|2013.4|2019.9|2013.9|2017.4|2011.4|44
1591884000000|2020-06-11 14:00:00|2019.6|2013.6|2020.1|2014.1|2022.6|2016.6|2018.6|2012.6|41
1591884300000|2020-06-11 14:05:00|2019.9|2013.9|2018.4|2012.4|2020.4|2014.4|2017.1|2011.1|38
1591884600000|2020-06-11 14:10:00|2018.1|2012.1|2020.4|2014.4|2023.9|2017.9|2016.9|2010.9|72
1591884900000|2020-06-11 14:15:00|2020.1|2014.1|2019.9|2013.9|2020.4|2014.4|2016.9|2010.9|53
1591885200000|2020-06-11 14:20:00|2020.1|2014.1|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|24
1591885500000|2020-06-11 14:25:00|2019.4|2013.4|2015.1|2009.1|2019.4|2013.4|2014.6|2008.6|39
1591885800000|2020-06-11 14:30:00|2015.4|2009.4|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|69
1591886100000|2020-06-11 14:35:00|2014.9|2008.9|2015.9|2009.9|2017.1|2011.1|2013.6|2007.6|44
1591886400000|2020-06-11 14:40:00|2015.6|2009.6|2015.9|2009.9|2016.6|2010.6|2014.6|2008.6|37
1591886700000|2020-06-11 14:45:00|2016.1|2010.1|2013.9|2007.9|2016.6|2010.6|2013.9|2007.9|26
1591887000000|2020-06-11 14:50:00|2013.4|2007.4|2010.9|2004.9|2013.9|2007.9|2010.9|2004.9|57
1591887300000|2020-06-11 14:55:00|2010.6|2004.6|2012.6|2006.6|2012.9|2006.9|2007.9|2001.9|148
1591887600000|2020-06-11 15:00:00|2012.9|2006.9|2010.9|2004.9|2014.4|2008.4|2010.6|2004.6|73
1591887900000|2020-06-11 15:05:00|2011.1|2005.1|2008.4|2002.4|2011.9|2005.9|2007.4|2001.4|69
1591888200000|2020-06-11 15:10:00|2008.1|2002.1|2006.1|2000.1|2009.4|2003.4|2005.9|1999.9|99
1591888500000|2020-06-11 15:15:00|2006.4|2000.4|2010.9|2004.9|2011.1|2005.1|2006.4|2000.4|35
1591888800000|2020-06-11 15:20:00|2010.6|2004.6|2009.1|2003.1|2012.9|2006.9|2008.9|2002.9|44
1591889100000|2020-06-11 15:25:00|2009.4|2003.4|2009.1|2003.1|2010.6|2004.6|2008.4|2002.4|24
1591889400000|2020-06-11 15:30:00|2009.4|2003.4|2010.1|2004.1|2011.1|2005.1|2008.9|2002.9|27
1591889700000|2020-06-11 15:35:00|2008.9|2002.9|2009.1|2003.1|2010.1|2004.1|2008.9|2002.9|7
1591890000000|2020-06-11 15:40:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2005.9|1999.9|29
1591890300000|2020-06-11 15:45:00|2008.1|2002.1|2007.6|2001.6|2008.6|2002.6|2007.1|2001.1|31
1591890600000|2020-06-11 15:50:00|2007.4|2001.4|2008.1|2002.1|2008.1|2002.1|2006.4|2000.4|23
1591890900000|2020-06-11 15:55:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.6|2001.6|25
1591891200000|2020-06-11 16:00:00|2009.9|2003.9|2007.9|2001.9|2010.1|2004.1|2007.4|2001.4|19
1591891500000|2020-06-11 16:05:00|2007.6|2001.6|2006.4|2000.4|2007.9|2001.9|2006.4|2000.4|10
1591891800000|2020-06-11 16:10:00|2006.1|2000.1|2005.9|1999.9|2006.6|2000.6|2005.9|1999.9|12
1591892100000|2020-06-11 16:15:00|2006.1|2000.1|2004.4|1998.4|2006.4|2000.4|2004.4|1998.4|25
1591892400000|2020-06-11 16:20:00|2004.6|1998.6|2000.6|1994.6|2004.6|1998.6|2000.6|1994.6|22
1591892700000|2020-06-11 16:25:00|2000.9|1994.9|1996.6|1990.6|2000.9|1994.9|1995.9|1989.9|47
1591893000000|2020-06-11 16:30:00|1996.9|1990.9|1998.9|1992.9|2000.6|1994.6|1996.6|1990.6|28
1591893300000|2020-06-11 16:35:00|1999.1|1993.1|1997.4|1991.4|1999.1|1993.1|1997.4|1991.4|12
1591893600000|2020-06-11 16:40:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.1|1989.1|19
1591893900000|2020-06-11 16:45:00|1996.4|1990.4|1998.4|1992.4|1998.6|1992.6|1996.4|1990.4|12
1591894200000|2020-06-11 16:50:00|1998.1|1992.1|1995.4|1989.4|1998.6|1992.6|1995.4|1989.4|23
1591894500000|2020-06-11 16:55:00|1995.6|1989.6|1998.5|1992.5|1998.5|1992.5|1995.4|1989.4|19
1591920000000|2020-06-12 00:00:00|1995.4|1989.4|1992.4|1986.4|1995.4|1989.4|1991.6|1985.6|22
1591920300000|2020-06-12 00:05:00|1992.1|1986.1|1989.9|1983.9|1992.1|1986.1|1986.4|1980.4|22
1591920600000|2020-06-12 00:10:00|1989.6|1983.6|1987.9|1981.9|1989.9|1983.9|1987.4|1981.4|8
1591920900000|2020-06-12 00:15:00|1987.6|1981.6|1988.4|1982.4|1989.4|1983.4|1987.4|1981.4|7
1591921200000|2020-06-12 00:20:00|1989.1|1983.1|1988.6|1982.6|1990.1|1984.1|1988.6|1982.6|10
1591921500000|2020-06-12 00:25:00|1988.9|1982.9|1993.1|1987.1|1993.1|1987.1|1988.9|1982.9|20
1591921800000|2020-06-12 00:30:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|6
1591922100000|2020-06-12 00:35:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1991.4|1985.4|3
1591922400000|2020-06-12 00:40:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|2
1591922700000|2020-06-12 00:45:00|1992.6|1986.6|1993.1|1987.1|1993.4|1987.4|1992.6|1986.6|5
1591923000000|2020-06-12 00:50:00|1993.6|1987.6|1992.9|1986.9|1994.4|1988.4|1992.6|1986.6|14
1591923300000|2020-06-12 00:55:00|1993.1|1987.1|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|5
1591923600000|2020-06-12 01:00:00|1992.9|1986.9|1987.6|1981.6|1994.6|1988.6|1986.9|1980.9|77
1591923900000|2020-06-12 01:05:00|1987.4|1981.4|1994.4|1988.4|1994.6|1988.6|1986.9|1980.9|35
1591924200000|2020-06-12 01:10:00|1994.1|1988.1|1996.9|1990.9|1997.1|1991.1|1993.4|1987.4|17
1591924500000|2020-06-12 01:15:00|1996.6|1990.6|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|7
1591924800000|2020-06-12 01:20:00|1995.4|1989.4|1999.4|1993.4|1999.4|1993.4|1995.4|1989.4|19
1591925100000|2020-06-12 01:25:00|1999.6|1993.6|2002.1|1996.1|2002.1|1996.1|1999.6|1993.6|13
1591925400000|2020-06-12 01:30:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|1999.9|1993.9|34
1591925700000|2020-06-12 01:35:00|2003.1|1997.1|2005.1|1999.1|2005.9|1999.9|2002.1|1996.1|58
1591926000000|2020-06-12 01:40:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2003.9|1997.9|76
1591926300000|2020-06-12 01:45:00|2006.4|2000.4|2006.4|2000.4|2006.6|2000.6|2004.9|1998.9|30
1591926600000|2020-06-12 01:50:00|2006.6|2000.6|2008.4|2002.4|2008.4|2002.4|2006.4|2000.4|18
1591926900000|2020-06-12 01:55:00|2008.6|2002.6|2008.1|2002.1|2009.6|2003.6|2007.6|2001.6|25
1591927200000|2020-06-12 02:00:00|2007.9|2001.9|2006.6|2000.6|2007.9|2001.9|2005.6|1999.6|23
1591927500000|2020-06-12 02:05:00|2006.4|2000.4|2005.4|1999.4|2007.1|2001.1|2005.4|1999.4|12
1591927800000|2020-06-12 02:10:00|2005.6|1999.6|2007.9|2001.9|2009.1|2003.1|2005.6|1999.6|27
1591928100000|2020-06-12 02:15:00|2007.6|2001.6|2008.1|2002.1|2008.1|2002.1|2007.4|2001.4|14
1591928400000|2020-06-12 02:20:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.4|2001.4|25
1591928700000|2020-06-12 02:25:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2008.1|2002.1|2
1591929000000|2020-06-12 02:30:00|2008.6|2002.6|2008.6|2002.6|2009.4|2003.4|2007.4|2001.4|30
1591929300000|2020-06-12 02:35:00|2008.9|2002.9|2008.6|2002.6|2009.4|2003.4|2007.6|2001.6|20
1591929600000|2020-06-12 02:40:00|2008.4|2002.4|2007.4|2001.4|2008.6|2002.6|2007.4|2001.4|20
1591929900000|2020-06-12 02:45:00|2007.1|2001.1|2007.9|2001.9|2008.1|2002.1|2006.1|2000.1|18
1591930200000|2020-06-12 02:50:00|2008.1|2002.1|2007.9|2001.9|2008.4|2002.4|2006.9|2000.9|9
1591930500000|2020-06-12 02:55:00|2008.1|2002.1|2007.1|2001.1|2008.1|2002.1|2006.1|2000.1|17
1591930800000|2020-06-12 03:00:00|2007.4|2001.4|2006.9|2000.9|2009.4|2003.4|2006.9|2000.9|32
1591931100000|2020-06-12 03:05:00|2006.6|2000.6|2008.1|2002.1|2008.1|2002.1|2005.9|1999.9|41
1591931400000|2020-06-12 03:10:00|2007.6|2001.6|2009.4|2003.4|2009.4|2003.4|2007.6|2001.6|18
1591931700000|2020-06-12 03:15:00|2008.9|2002.9|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|17
1591932000000|2020-06-12 03:20:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.4|2001.4|46
1591932300000|2020-06-12 03:25:00|2008.9|2002.9|2006.1|2000.1|2008.9|2002.9|2005.9|1999.9|42
1591932600000|2020-06-12 03:30:00|2005.9|1999.9|2007.1|2001.1|2007.1|2001.1|2005.9|1999.9|5
1591932900000|2020-06-12 03:35:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.1|2001.1|7
1591933200000|2020-06-12 03:40:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1591933500000|2020-06-12 03:45:00|2008.4|2002.4|2009.1|2003.1|2009.6|2003.6|2008.4|2002.4|8
1591933800000|2020-06-12 03:50:00|2009.4|2003.4|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|5
1591934100000|2020-06-12 03:55:00|2009.1|2003.1|2007.6|2001.6|2009.1|2003.1|2007.1|2001.1|9
1591934700000|2020-06-12 04:05:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2004.1|1998.1|18
1591935000000|2020-06-12 04:10:00|2005.4|1999.4|2004.4|1998.4|2005.4|1999.4|2004.1|1998.1|11
1591935300000|2020-06-12 04:15:00|2004.1|1998.1|2004.9|1998.9|2004.9|1998.9|2002.9|1996.9|6
1591935600000|2020-06-12 04:20:00|2005.6|1999.6|2006.1|2000.1|2006.6|2000.6|2005.6|1999.6|4
1591935900000|2020-06-12 04:25:00|2005.9|1999.9|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|4
1591936200000|2020-06-12 04:30:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1591936800000|2020-06-12 04:40:00|2004.6|1998.6|2004.4|1998.4|2004.9|1998.9|2004.4|1998.4|3
1591937100000|2020-06-12 04:45:00|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|11
1591938000000|2020-06-12 05:00:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|4
1591938300000|2020-06-12 05:05:00|2005.9|1999.9|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|6
1591938600000|2020-06-12 05:10:00|2005.4|1999.4|2004.6|1998.6|2005.9|1999.9|2004.4|1998.4|13
1591938900000|2020-06-12 05:15:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2002.6|1996.6|14
1591939200000|2020-06-12 05:20:00|2003.9|1997.9|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|6
1591939500000|2020-06-12 05:25:00|2004.6|1998.6|2005.4|1999.4|2005.4|1999.4|2004.6|1998.6|6
1591939800000|2020-06-12 05:30:00|2005.6|1999.6|2009.4|2003.4|2009.6|2003.6|2005.6|1999.6|41
1591940100000|2020-06-12 05:35:00|2009.6|2003.6|2008.9|2002.9|2010.6|2004.6|2008.4|2002.4|38
1591940400000|2020-06-12 05:40:00|2007.9|2001.9|2009.6|2003.6|2009.6|2003.6|2007.9|2001.9|34
1591940700000|2020-06-12 05:45:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|27
1591941000000|2020-06-12 05:50:00|2010.4|2004.4|2013.9|2007.9|2014.1|2008.1|2010.1|2004.1|36
1591941300000|2020-06-12 05:55:00|2014.1|2008.1|2012.6|2006.6|2015.9|2009.9|2012.1|2006.1|33
1591941600000|2020-06-12 06:00:00|2012.9|2006.9|2016.9|2010.9|2016.9|2010.9|2012.9|2006.9|21
1591941900000|2020-06-12 06:05:00|2016.6|2010.6|2016.9|2010.9|2019.1|2013.1|2015.9|2009.9|44
1591942200000|2020-06-12 06:10:00|2017.1|2011.1|2014.9|2008.9|2017.9|2011.9|2014.9|2008.9|27
1591942500000|2020-06-12 06:15:00|2015.1|2009.1|2013.9|2007.9|2015.6|2009.6|2012.6|2006.6|21
1591942800000|2020-06-12 06:20:00|2014.1|2008.1|2012.1|2006.1|2014.6|2008.6|2011.9|2005.9|20
1591943100000|2020-06-12 06:25:00|2012.4|2006.4|2014.6|2008.6|2015.6|2009.6|2012.1|2006.1|31
1591943400000|2020-06-12 06:30:00|2015.4|2009.4|2014.9|2008.9|2015.6|2009.6|2013.9|2007.9|31
1591943700000|2020-06-12 06:35:00|2014.6|2008.6|2012.4|2006.4|2014.6|2008.6|2012.1|2006.1|32
1591944000000|2020-06-12 06:40:00|2011.6|2005.6|2011.9|2005.9|2012.6|2006.6|2010.6|2004.6|26
1591944300000|2020-06-12 06:45:00|2011.6|2005.6|2010.1|2004.1|2012.1|2006.1|2010.1|2004.1|37
1591944600000|2020-06-12 06:50:00|2010.4|2004.4|2012.1|2006.1|2012.4|2006.4|2008.9|2002.9|31
1591944900000|2020-06-12 06:55:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2009.9|2003.9|28
1591945200000|2020-06-12 07:00:00|2012.6|2006.6|2005.9|1999.9|2013.4|2007.4|2005.4|1999.4|46
1591945500000|2020-06-12 07:05:00|2005.6|1999.6|2004.6|1998.6|2005.6|1999.6|2004.4|1998.4|17
1591945800000|2020-06-12 07:10:00|2004.9|1998.9|2008.4|2002.4|2009.1|2003.1|2004.9|1998.9|28
1591946100000|2020-06-12 07:15:00|2008.6|2002.6|2007.6|2001.6|2008.9|2002.9|2007.1|2001.1|27
1591946400000|2020-06-12 07:20:00|2007.9|2001.9|2003.6|1997.6|2007.9|2001.9|2003.1|1997.1|32
1591946700000|2020-06-12 07:25:00|2003.4|1997.4|2003.6|1997.6|2004.9|1998.9|2003.1|1997.1|16
1591947000000|2020-06-12 07:30:00|2003.9|1997.9|2001.9|1995.9|2004.4|1998.4|2001.1|1995.1|18
1591947300000|2020-06-12 07:35:00|2002.1|1996.1|1999.9|1993.9|2002.4|1996.4|1998.4|1992.4|27
1591947600000|2020-06-12 07:40:00|2000.1|1994.1|2001.4|1995.4|2003.9|1997.9|2000.1|1994.1|30
1591947900000|2020-06-12 07:45:00|2001.6|1995.6|2002.1|1996.1|2003.1|1997.1|2001.6|1995.6|14
1591948200000|2020-06-12 07:50:00|2003.9|1997.9|2004.9|1998.9|2005.9|1999.9|2003.9|1997.9|19
1591948500000|2020-06-12 07:55:00|2005.1|1999.1|2004.1|1998.1|2007.1|2001.1|2004.1|1998.1|41
1591948800000|2020-06-12 08:00:00|2004.4|1998.4|2003.9|1997.9|2004.9|1998.9|2002.1|1996.1|25
1591949100000|2020-06-12 08:05:00|2004.1|1998.1|2008.9|2002.9|2009.4|2003.4|2002.6|1996.6|58
1591949400000|2020-06-12 08:10:00|2008.6|2002.6|2012.1|2006.1|2013.6|2007.6|2008.1|2002.1|45
1591949700000|2020-06-12 08:15:00|2012.4|2006.4|2011.9|2005.9|2013.1|2007.1|2010.4|2004.4|22
1591950000000|2020-06-12 08:20:00|2012.1|2006.1|2011.6|2005.6|2012.6|2006.6|2010.9|2004.9|18
1591950300000|2020-06-12 08:25:00|2011.9|2005.9|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|6
1591950600000|2020-06-12 08:30:00|2011.1|2005.1|2013.1|2007.1|2014.4|2008.4|2011.1|2005.1|36
1591950900000|2020-06-12 08:35:00|2012.9|2006.9|2014.4|2008.4|2014.6|2008.6|2012.6|2006.6|24
1591951200000|2020-06-12 08:40:00|2014.1|2008.1|2014.9|2008.9|2017.6|2011.6|2014.1|2008.1|44
1591951500000|2020-06-12 08:45:00|2015.1|2009.1|2019.4|2013.4|2019.6|2013.6|2014.9|2008.9|43
1591951800000|2020-06-12 08:50:00|2018.6|2012.6|2018.4|2012.4|2019.6|2013.6|2016.4|2010.4|44
1591952100000|2020-06-12 08:55:00|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2016.6|2010.6|27
1591952400000|2020-06-12 09:00:00|2018.4|2012.4|2019.6|2013.6|2019.6|2013.6|2017.9|2011.9|32
1591952700000|2020-06-12 09:05:00|2020.6|2014.6|2018.4|2012.4|2020.6|2014.6|2016.6|2010.6|26
1591953000000|2020-06-12 09:10:00|2018.6|2012.6|2019.6|2013.6|2019.9|2013.9|2018.4|2012.4|21
1591953300000|2020-06-12 09:15:00|2019.9|2013.9|2019.9|2013.9|2021.1|2015.1|2018.4|2012.4|29
1591953600000|2020-06-12 09:20:00|2020.1|2014.1|2020.6|2014.6|2021.6|2015.6|2020.1|2014.1|21
1591953900000|2020-06-12 09:25:00|2020.4|2014.4|2019.4|2013.4|2020.4|2014.4|2017.4|2011.4|31
1591954200000|2020-06-12 09:30:00|2019.6|2013.6|2016.9|2010.9|2019.9|2013.9|2015.6|2009.6|36
1591954500000|2020-06-12 09:35:00|2017.1|2011.1|2016.4|2010.4|2017.6|2011.6|2015.4|2009.4|39
1591954800000|2020-06-12 09:40:00|2016.6|2010.6|2018.1|2012.1|2018.6|2012.6|2016.6|2010.6|46
1591955100000|2020-06-12 09:45:00|2018.6|2012.6|2016.9|2010.9|2019.4|2013.4|2016.9|2010.9|26
1591955400000|2020-06-12 09:50:00|2017.6|2011.6|2019.9|2013.9|2020.1|2014.1|2017.6|2011.6|16
1591955700000|2020-06-12 09:55:00|2019.1|2013.1|2019.1|2013.1|2019.4|2013.4|2017.9|2011.9|25
1591956000000|2020-06-12 10:00:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2018.9|2012.9|6
1591956300000|2020-06-12 10:05:00|2018.9|2012.9|2015.6|2009.6|2018.9|2012.9|2015.6|2009.6|17
1591956600000|2020-06-12 10:10:00|2015.9|2009.9|2017.9|2011.9|2017.9|2011.9|2015.4|2009.4|13
1591956900000|2020-06-12 10:15:00|2017.6|2011.6|2015.9|2009.9|2018.1|2012.1|2015.6|2009.6|18
1591957200000|2020-06-12 10:20:00|2016.1|2010.1|2017.1|2011.1|2017.4|2011.4|2016.1|2010.1|17
1591957500000|2020-06-12 10:25:00|2016.6|2010.6|2014.9|2008.9|2016.6|2010.6|2014.9|2008.9|7
1591957800000|2020-06-12 10:30:00|2014.6|2008.6|2013.4|2007.4|2014.9|2008.9|2013.4|2007.4|14
1591958100000|2020-06-12 10:35:00|2013.1|2007.1|2013.1|2007.1|2013.4|2007.4|2012.1|2006.1|5
1591958400000|2020-06-12 10:40:00|2013.4|2007.4|2011.1|2005.1|2014.6|2008.6|2010.1|2004.1|27
1591958700000|2020-06-12 10:45:00|2011.4|2005.4|2009.9|2003.9|2011.9|2005.9|2008.6|2002.6|25
1591959000000|2020-06-12 10:50:00|2010.1|2004.1|2007.4|2001.4|2010.4|2004.4|2007.4|2001.4|11
1591959300000|2020-06-12 10:55:00|2007.6|2001.6|2008.6|2002.6|2009.4|2003.4|2007.4|2001.4|13
1591959600000|2020-06-12 11:00:00|2008.9|2002.9|2008.9|2002.9|2010.4|2004.4|2008.6|2002.6|21
1591959900000|2020-06-12 11:05:00|2009.1|2003.1|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|13
1591960200000|2020-06-12 11:10:00|2007.4|2001.4|2006.1|2000.1|2007.4|2001.4|2005.9|1999.9|10
1591960500000|2020-06-12 11:15:00|2005.6|1999.6|2006.9|2000.9|2006.9|2000.9|2004.1|1998.1|19
1591960800000|2020-06-12 11:20:00|2006.6|2000.6|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|9
1591961100000|2020-06-12 11:25:00|2005.9|1999.9|2006.4|2000.4|2006.6|2000.6|2004.9|1998.9|14
1591961400000|2020-06-12 11:30:00|2006.6|2000.6|2008.9|2002.9|2010.4|2004.4|2006.6|2000.6|29
1591961700000|2020-06-12 11:35:00|2009.1|2003.1|2006.9|2000.9|2010.9|2004.9|2006.9|2000.9|35
1591962000000|2020-06-12 11:40:00|2007.1|2001.1|2007.6|2001.6|2011.4|2005.4|2007.1|2001.1|26
1591962300000|2020-06-12 11:45:00|2007.4|2001.4|2008.8|2002.8|2008.8|2002.8|2006.4|2000.4|25
1591962600000|2020-06-12 11:50:00|2009.6|2003.6|2006.4|2000.4|2009.6|2003.6|2004.4|1998.4|86
1591962900000|2020-06-12 11:55:00|2006.6|2000.6|2012.4|2006.4|2013.6|2007.6|2006.6|2000.6|50
1591963200000|2020-06-12 12:00:00|2012.1|2006.1|2009.6|2003.6|2012.1|2006.1|2009.6|2003.6|23
1591963500000|2020-06-12 12:05:00|2009.4|2003.4|2005.6|1999.6|2009.4|2003.4|2005.4|1999.4|61
1591963800000|2020-06-12 12:10:00|2005.1|1999.1|2008.9|2002.9|2010.1|2004.1|2005.1|1999.1|55
1591964100000|2020-06-12 12:15:00|2009.1|2003.1|2010.4|2004.4|2010.4|2004.4|2007.4|2001.4|65
1591964400000|2020-06-12 12:20:00|2010.1|2004.1|2008.4|2002.4|2010.1|2004.1|2007.6|2001.6|22
1591964700000|2020-06-12 12:25:00|2007.9|2001.9|2007.9|2001.9|2009.1|2003.1|2006.1|2000.1|26
1591965000000|2020-06-12 12:30:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2006.1|2000.1|19
1591965300000|2020-06-12 12:35:00|2008.6|2002.6|2006.1|2000.1|2008.6|2002.6|2005.4|1999.4|34
1591965600000|2020-06-12 12:40:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2004.9|1998.9|26
1591965900000|2020-06-12 12:45:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|35
1591966200000|2020-06-12 12:50:00|2007.1|2001.1|2009.1|2003.1|2009.4|2003.4|2005.9|1999.9|32
1591966500000|2020-06-12 12:55:00|2008.9|2002.9|2008.6|2002.6|2009.6|2003.6|2007.6|2001.6|37
1591966800000|2020-06-12 13:00:00|2008.4|2002.4|2008.1|2002.1|2010.4|2004.4|2005.4|1999.4|92
1591967100000|2020-06-12 13:05:00|2007.9|2001.9|2008.9|2002.9|2009.1|2003.1|2006.4|2000.4|45
1591967400000|2020-06-12 13:10:00|2008.6|2002.6|2009.4|2003.4|2010.1|2004.1|2006.9|2000.9|36
1591967700000|2020-06-12 13:15:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.4|2002.4|18
1591968000000|2020-06-12 13:20:00|2009.9|2003.9|2016.1|2010.1|2016.4|2010.4|2009.9|2003.9|82
1591968300000|2020-06-12 13:25:00|2016.4|2010.4|2012.9|2006.9|2017.1|2011.1|2011.4|2005.4|80
1591968600000|2020-06-12 13:30:00|2012.6|2006.6|2011.1|2005.1|2012.6|2006.6|2007.9|2001.9|48
1591968900000|2020-06-12 13:35:00|2011.4|2005.4|2011.9|2005.9|2012.4|2006.4|2010.4|2004.4|26
1591969200000|2020-06-12 13:40:00|2012.1|2006.1|2015.4|2009.4|2015.9|2009.9|2012.1|2006.1|64
1591969500000|2020-06-12 13:45:00|2015.6|2009.6|2009.1|2003.1|2016.6|2010.6|2008.9|2002.9|74
1591969800000|2020-06-12 13:50:00|2008.9|2002.9|2008.9|2002.9|2011.6|2005.6|2008.4|2002.4|40
1591970100000|2020-06-12 13:55:00|2009.1|2003.1|2009.9|2003.9|2011.6|2005.6|2008.6|2002.6|35
1591970400000|2020-06-12 14:00:00|2009.6|2003.6|2005.9|1999.9|2010.1|2004.1|2005.6|1999.6|60
1591970700000|2020-06-12 14:05:00|2006.1|2000.1|2003.4|1997.4|2006.9|2000.9|2003.4|1997.4|77
1591971000000|2020-06-12 14:10:00|2003.6|1997.6|2002.4|1996.4|2006.4|2000.4|2002.4|1996.4|42
1591971300000|2020-06-12 14:15:00|2002.6|1996.6|2000.4|1994.4|2003.4|1997.4|2000.4|1994.4|40
1591971600000|2020-06-12 14:20:00|2000.1|1994.1|2002.4|1996.4|2003.1|1997.1|1999.6|1993.6|52
1591971900000|2020-06-12 14:25:00|2002.6|1996.6|1998.4|1992.4|2002.6|1996.6|1998.1|1992.1|56
1591972200000|2020-06-12 14:30:00|1998.1|1992.1|1995.4|1989.4|1998.1|1992.1|1994.9|1988.9|80
1591972500000|2020-06-12 14:35:00|1995.6|1989.6|1990.1|1984.1|1995.6|1989.6|1989.1|1983.1|117
1591972800000|2020-06-12 14:40:00|1989.9|1983.9|1993.9|1987.9|1994.1|1988.1|1989.1|1983.1|114
1591973100000|2020-06-12 14:45:00|1993.6|1987.6|1991.4|1985.4|1996.9|1990.9|1990.4|1984.4|101
1591973400000|2020-06-12 14:50:00|1990.6|1984.6|1981.6|1975.6|1990.6|1984.6|1980.6|1974.6|180
1591973700000|2020-06-12 14:55:00|1981.9|1975.9|1978.1|1972.1|1983.1|1977.1|1978.1|1972.1|236
1591974000000|2020-06-12 15:00:00|1978.4|1972.4|1979.6|1973.6|1984.9|1978.9|1978.1|1972.1|119
1591974300000|2020-06-12 15:05:00|1979.4|1973.4|1984.1|1978.1|1984.6|1978.6|1978.9|1972.9|169
1591974600000|2020-06-12 15:10:00|1983.9|1977.9|1982.1|1976.1|1984.1|1978.1|1981.9|1975.9|62
1591974900000|2020-06-12 15:15:00|1982.4|1976.4|1981.9|1975.9|1984.1|1978.1|1981.9|1975.9|34
1591975200000|2020-06-12 15:20:00|1982.1|1976.1|1986.6|1980.6|1986.6|1980.6|1981.9|1975.9|97
1591975500000|2020-06-12 15:25:00|1986.9|1980.9|1991.4|1985.4|1991.9|1985.9|1986.9|1980.9|90
1591975800000|2020-06-12 15:30:00|1991.1|1985.1|1990.6|1984.6|1991.4|1985.4|1988.4|1982.4|71
1591976100000|2020-06-12 15:35:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|18
1591976400000|2020-06-12 15:40:00|1989.9|1983.9|1989.6|1983.6|1992.6|1986.6|1989.6|1983.6|35
1591976700000|2020-06-12 15:45:00|1989.9|1983.9|1991.9|1985.9|1993.4|1987.4|1988.6|1982.6|53
1591977000000|2020-06-12 15:50:00|1992.1|1986.1|1992.1|1986.1|1992.9|1986.9|1990.9|1984.9|27
1591977300000|2020-06-12 15:55:00|1991.9|1985.9|1994.4|1988.4|1994.6|1988.6|1991.4|1985.4|19
1591977600000|2020-06-12 16:00:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.1|1986.1|29
1591977900000|2020-06-12 16:05:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1591978200000|2020-06-12 16:10:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.6|1985.6|8
1591978500000|2020-06-12 16:15:00|1993.6|1987.6|1992.9|1986.9|1993.9|1987.9|1992.6|1986.6|12
1591978800000|2020-06-12 16:20:00|1992.6|1986.6|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|9
1591979100000|2020-06-12 16:25:00|1992.6|1986.6|1993.1|1987.1|1993.4|1987.4|1992.1|1986.1|15
1591979400000|2020-06-12 16:30:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1992.1|1986.1|9
1591979700000|2020-06-12 16:35:00|1992.1|1986.1|1990.1|1984.1|1992.1|1986.1|1988.1|1982.1|28
1591980000000|2020-06-12 16:40:00|1990.4|1984.4|1989.1|1983.1|1992.4|1986.4|1989.1|1983.1|94
1591980300000|2020-06-12 16:45:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.1|1982.1|4
1591980600000|2020-06-12 16:50:00|1988.9|1982.9|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|4
1591980900000|2020-06-12 16:55:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|6
1592179200000|2020-06-15 00:00:00|1994|1982.8|1979.9|1973.9|1994|1982.8|1979.4|1973.4|5
1592179500000|2020-06-15 00:05:00|1980.4|1974.4|1981.6|1975.6|1981.6|1975.6|1980.4|1974.4|10
1592179800000|2020-06-15 00:10:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1980.1|1974.1|6
1592180100000|2020-06-15 00:15:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|3
1592180400000|2020-06-15 00:20:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1592180700000|2020-06-15 00:25:00|1981.9|1975.9|1982.4|1976.4|1982.6|1976.6|1981.9|1975.9|11
1592181000000|2020-06-15 00:30:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1592181300000|2020-06-15 00:35:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|3
1592181600000|2020-06-15 00:40:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1982.1|1976.1|10
1592181900000|2020-06-15 00:45:00|1983.4|1977.4|1985.4|1979.4|1985.9|1979.9|1983.4|1977.4|12
1592182200000|2020-06-15 00:50:00|1985.6|1979.6|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|11
1592182500000|2020-06-15 00:55:00|1985.6|1979.6|1984.1|1978.1|1985.6|1979.6|1984.1|1978.1|6
1592182800000|2020-06-15 01:00:00|1983.9|1977.9|1974.6|1968.6|1984.1|1978.1|1974.6|1968.6|78
1592183100000|2020-06-15 01:05:00|1974.9|1968.9|1980.9|1974.9|1983.6|1977.6|1974.6|1968.6|134
1592183400000|2020-06-15 01:10:00|1980.6|1974.6|1976.1|1970.1|1980.6|1974.6|1975.9|1969.9|40
1592183700000|2020-06-15 01:15:00|1975.9|1969.9|1976.9|1970.9|1979.6|1973.6|1975.6|1969.6|66
1592184000000|2020-06-15 01:20:00|1977.6|1971.6|1978.4|1972.4|1980.1|1974.1|1976.9|1970.9|39
1592184300000|2020-06-15 01:25:00|1978.6|1972.6|1977.1|1971.1|1979.1|1973.1|1976.1|1970.1|37
1592184600000|2020-06-15 01:30:00|1977.4|1971.4|1977.4|1971.4|1980.1|1974.1|1976.6|1970.6|66
1592184900000|2020-06-15 01:35:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1975.1|1969.1|39
1592185200000|2020-06-15 01:40:00|1976.4|1970.4|1981.9|1975.9|1981.9|1975.9|1975.6|1969.6|42
1592185500000|2020-06-15 01:45:00|1982.1|1976.1|1983.4|1977.4|1984.6|1978.6|1981.9|1975.9|44
1592185800000|2020-06-15 01:50:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1981.9|1975.9|35
1592186100000|2020-06-15 01:55:00|1984.4|1978.4|1984.6|1978.6|1985.1|1979.1|1983.9|1977.9|27
1592186400000|2020-06-15 02:00:00|1984.4|1978.4|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|17
1592186700000|2020-06-15 02:05:00|1984.1|1978.1|1984.1|1978.1|1984.6|1978.6|1981.4|1975.4|26
1592187000000|2020-06-15 02:10:00|1983.9|1977.9|1982.6|1976.6|1983.9|1977.9|1981.9|1975.9|25
1592187300000|2020-06-15 02:15:00|1982.4|1976.4|1984.6|1978.6|1984.6|1978.6|1982.4|1976.4|9
1592187600000|2020-06-15 02:20:00|1984.4|1978.4|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|5
1592187900000|2020-06-15 02:25:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|3
1592188200000|2020-06-15 02:30:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|12
1592188500000|2020-06-15 02:35:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|5
1592188800000|2020-06-15 02:40:00|1983.6|1977.6|1982.9|1976.9|1983.6|1977.6|1982.6|1976.6|5
1592189100000|2020-06-15 02:45:00|1983.4|1977.4|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|15
1592189400000|2020-06-15 02:50:00|1982.9|1976.9|1983.4|1977.4|1983.6|1977.6|1982.9|1976.9|4
1592189700000|2020-06-15 02:55:00|1983.1|1977.1|1981.9|1975.9|1983.1|1977.1|1981.9|1975.9|4
1592190000000|2020-06-15 03:00:00|1982.1|1976.1|1980.4|1974.4|1983.6|1977.6|1980.1|1974.1|29
1592190300000|2020-06-15 03:05:00|1979.6|1973.6|1983.1|1977.1|1983.1|1977.1|1979.6|1973.6|26
1592190600000|2020-06-15 03:10:00|1983.4|1977.4|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|17
1592190900000|2020-06-15 03:15:00|1983.1|1977.1|1985.6|1979.6|1986.1|1980.1|1983.1|1977.1|21
1592191200000|2020-06-15 03:20:00|1984.9|1978.9|1984.1|1978.1|1985.1|1979.1|1983.6|1977.6|34
1592191500000|2020-06-15 03:25:00|1983.9|1977.9|1987.4|1981.4|1988.9|1982.9|1983.9|1977.9|28
1592191800000|2020-06-15 03:30:00|1987.1|1981.1|1984.6|1978.6|1987.4|1981.4|1984.6|1978.6|18
1592192100000|2020-06-15 03:35:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|7
1592192400000|2020-06-15 03:40:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|3
1592193300000|2020-06-15 03:55:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1592193600000|2020-06-15 04:00:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|2
1592193900000|2020-06-15 04:05:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1592194200000|2020-06-15 04:10:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|3
1592194500000|2020-06-15 04:15:00|1983.9|1977.9|1986.9|1980.9|1986.9|1980.9|1983.9|1977.9|12
1592194800000|2020-06-15 04:20:00|1987.1|1981.1|1986.1|1980.1|1987.1|1981.1|1986.1|1980.1|4
1592195400000|2020-06-15 04:30:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.6|1978.6|4
1592195700000|2020-06-15 04:35:00|1984.4|1978.4|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|5
1592196000000|2020-06-15 04:40:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1592196300000|2020-06-15 04:45:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|6
1592196600000|2020-06-15 04:50:00|1983.9|1977.9|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|4
1592196900000|2020-06-15 04:55:00|1982.9|1976.9|1980.4|1974.4|1982.9|1976.9|1979.6|1973.6|12
1592197200000|2020-06-15 05:00:00|1980.6|1974.6|1979.4|1973.4|1981.1|1975.1|1979.4|1973.4|12
1592197500000|2020-06-15 05:05:00|1979.9|1973.9|1977.6|1971.6|1980.4|1974.4|1977.6|1971.6|25
1592197800000|2020-06-15 05:10:00|1978.1|1972.1|1979.4|1973.4|1979.6|1973.6|1978.1|1972.1|13
1592198100000|2020-06-15 05:15:00|1979.6|1973.6|1977.6|1971.6|1980.1|1974.1|1977.6|1971.6|13
1592198400000|2020-06-15 05:20:00|1977.4|1971.4|1978.9|1972.9|1979.1|1973.1|1976.9|1970.9|18
1592198700000|2020-06-15 05:25:00|1978.6|1972.6|1977.9|1971.9|1979.9|1973.9|1977.9|1971.9|15
1592199000000|2020-06-15 05:30:00|1978.1|1972.1|1981.1|1975.1|1982.1|1976.1|1978.1|1972.1|128
1592199300000|2020-06-15 05:35:00|1980.9|1974.9|1977.6|1971.6|1980.9|1974.9|1975.9|1969.9|56
1592199600000|2020-06-15 05:40:00|1977.4|1971.4|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|44
1592199900000|2020-06-15 05:45:00|1978.9|1972.9|1979.4|1973.4|1980.1|1974.1|1978.4|1972.4|25
1592200200000|2020-06-15 05:50:00|1979.1|1973.1|1975.9|1969.9|1979.1|1973.1|1975.6|1969.6|32
1592200500000|2020-06-15 05:55:00|1975.6|1969.6|1976.9|1970.9|1977.6|1971.6|1974.6|1968.6|35
1592200800000|2020-06-15 06:00:00|1976.6|1970.6|1975.1|1969.1|1977.6|1971.6|1974.4|1968.4|49
1592201100000|2020-06-15 06:05:00|1974.9|1968.9|1976.4|1970.4|1976.6|1970.6|1973.4|1967.4|50
1592201400000|2020-06-15 06:10:00|1976.1|1970.1|1976.6|1970.6|1977.4|1971.4|1975.1|1969.1|56
1592201700000|2020-06-15 06:15:00|1976.9|1970.9|1978.1|1972.1|1979.4|1973.4|1976.6|1970.6|62
1592202000000|2020-06-15 06:20:00|1977.9|1971.9|1975.6|1969.6|1978.4|1972.4|1975.4|1969.4|85
1592202300000|2020-06-15 06:25:00|1975.4|1969.4|1974.6|1968.6|1975.6|1969.6|1973.4|1967.4|54
1592202600000|2020-06-15 06:30:00|1974.9|1968.9|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|57
1592202900000|2020-06-15 06:35:00|1976.4|1970.4|1974.9|1968.9|1976.4|1970.4|1974.6|1968.6|23
1592203200000|2020-06-15 06:40:00|1974.6|1968.6|1974.1|1968.1|1975.6|1969.6|1974.1|1968.1|25
1592203500000|2020-06-15 06:45:00|1973.9|1967.9|1977.4|1971.4|1977.4|1971.4|1973.9|1967.9|47
1592203800000|2020-06-15 06:50:00|1976.9|1970.9|1977.9|1971.9|1979.1|1973.1|1976.1|1970.1|41
1592204100000|2020-06-15 06:55:00|1978.1|1972.1|1979.4|1973.4|1980.1|1974.1|1977.6|1971.6|51
1592204400000|2020-06-15 07:00:00|1979.1|1973.1|1977.9|1971.9|1979.6|1973.6|1974.1|1968.1|47
1592204700000|2020-06-15 07:05:00|1977.6|1971.6|1975.6|1969.6|1978.1|1972.1|1975.6|1969.6|45
1592205000000|2020-06-15 07:10:00|1975.9|1969.9|1973.9|1967.9|1978.4|1972.4|1973.9|1967.9|52
1592205300000|2020-06-15 07:15:00|1973.6|1967.6|1972.4|1966.4|1973.9|1967.9|1968.6|1962.6|78
1592205600000|2020-06-15 07:20:00|1972.1|1966.1|1974.1|1968.1|1974.9|1968.9|1970.4|1964.4|78
1592205900000|2020-06-15 07:25:00|1973.9|1967.9|1972.9|1966.9|1974.4|1968.4|1971.9|1965.9|65
1592206200000|2020-06-15 07:30:00|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1970.9|1964.9|39
1592206500000|2020-06-15 07:35:00|1971.9|1965.9|1973.6|1967.6|1974.1|1968.1|1971.9|1965.9|20
1592206800000|2020-06-15 07:40:00|1973.9|1967.9|1978.4|1972.4|1979.9|1973.9|1973.9|1967.9|48
1592207100000|2020-06-15 07:45:00|1978.1|1972.1|1980.6|1974.6|1980.6|1974.6|1977.6|1971.6|20
1592207400000|2020-06-15 07:50:00|1979.9|1973.9|1984.6|1978.6|1984.6|1978.6|1979.9|1973.9|27
1592207700000|2020-06-15 07:55:00|1984.9|1978.9|1982.4|1976.4|1984.9|1978.9|1980.6|1974.6|22
1592208000000|2020-06-15 08:00:00|1982.6|1976.6|1978.9|1972.9|1982.6|1976.6|1978.9|1972.9|38
1592208300000|2020-06-15 08:05:00|1979.1|1973.1|1977.4|1971.4|1979.1|1973.1|1976.4|1970.4|7
1592208600000|2020-06-15 08:10:00|1977.1|1971.1|1973.9|1967.9|1977.1|1971.1|1972.4|1966.4|35
1592208900000|2020-06-15 08:15:00|1974.1|1968.1|1974.9|1968.9|1975.1|1969.1|1972.9|1966.9|19
1592209200000|2020-06-15 08:20:00|1974.4|1968.4|1973.4|1967.4|1974.4|1968.4|1973.1|1967.1|15
1592209500000|2020-06-15 08:25:00|1973.1|1967.1|1973.1|1967.1|1976.4|1970.4|1972.4|1966.4|69
1592209800000|2020-06-15 08:30:00|1973.4|1967.4|1974.9|1968.9|1975.4|1969.4|1972.1|1966.1|50
1592210100000|2020-06-15 08:35:00|1975.1|1969.1|1972.9|1966.9|1976.1|1970.1|1972.9|1966.9|34
1592210400000|2020-06-15 08:40:00|1972.6|1966.6|1974.1|1968.1|1974.9|1968.9|1972.6|1966.6|36
1592210700000|2020-06-15 08:45:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1973.6|1967.6|28
1592211000000|2020-06-15 08:50:00|1974.9|1968.9|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|28
1592211300000|2020-06-15 08:55:00|1975.1|1969.1|1979.4|1973.4|1979.4|1973.4|1974.9|1968.9|40
1592211600000|2020-06-15 09:00:00|1979.9|1973.9|1976.4|1970.4|1980.9|1974.9|1976.4|1970.4|44
1592211900000|2020-06-15 09:05:00|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1975.4|1969.4|18
1592212200000|2020-06-15 09:10:00|1975.9|1969.9|1975.9|1969.9|1978.4|1972.4|1975.9|1969.9|21
1592212500000|2020-06-15 09:15:00|1975.6|1969.6|1975.6|1969.6|1977.6|1971.6|1975.6|1969.6|34
1592212800000|2020-06-15 09:20:00|1975.4|1969.4|1974.9|1968.9|1976.1|1970.1|1973.9|1967.9|26
1592213100000|2020-06-15 09:25:00|1975.1|1969.1|1974.6|1968.6|1975.6|1969.6|1973.1|1967.1|29
1592213400000|2020-06-15 09:30:00|1975.4|1969.4|1971.1|1965.1|1976.4|1970.4|1971.1|1965.1|39
1592213700000|2020-06-15 09:35:00|1971.4|1965.4|1970.4|1964.4|1971.4|1965.4|1969.1|1963.1|37
1592214000000|2020-06-15 09:40:00|1970.6|1964.6|1971.9|1965.9|1972.1|1966.1|1970.6|1964.6|31
1592214300000|2020-06-15 09:45:00|1971.6|1965.6|1972.9|1966.9|1973.9|1967.9|1971.1|1965.1|49
1592214600000|2020-06-15 09:50:00|1973.4|1967.4|1974.9|1968.9|1976.1|1970.1|1973.1|1967.1|56
1592214900000|2020-06-15 09:55:00|1974.6|1968.6|1972.1|1966.1|1975.4|1969.4|1971.9|1965.9|47
1592215200000|2020-06-15 10:00:00|1971.9|1965.9|1968.9|1962.9|1971.9|1965.9|1968.1|1962.1|55
1592215500000|2020-06-15 10:05:00|1968.6|1962.6|1965.1|1959.1|1968.6|1962.6|1964.6|1958.6|22
1592215800000|2020-06-15 10:10:00|1964.9|1958.9|1967.4|1961.4|1968.4|1962.4|1964.6|1958.6|45
1592216100000|2020-06-15 10:15:00|1967.1|1961.1|1965.4|1959.4|1967.4|1961.4|1964.6|1958.6|43
1592216400000|2020-06-15 10:20:00|1965.6|1959.6|1964.9|1958.9|1965.9|1959.9|1964.4|1958.4|24
1592216700000|2020-06-15 10:25:00|1965.1|1959.1|1964.4|1958.4|1965.4|1959.4|1963.9|1957.9|23
1592217000000|2020-06-15 10:30:00|1965.1|1959.1|1967.9|1961.9|1968.1|1962.1|1965.1|1959.1|37
1592217300000|2020-06-15 10:35:00|1968.1|1962.1|1968.9|1962.9|1969.9|1963.9|1967.9|1961.9|33
1592217600000|2020-06-15 10:40:00|1968.6|1962.6|1968.1|1962.1|1969.6|1963.6|1967.4|1961.4|34
1592217900000|2020-06-15 10:45:00|1967.9|1961.9|1964.9|1958.9|1967.9|1961.9|1964.9|1958.9|15
1592218200000|2020-06-15 10:50:00|1965.1|1959.1|1964.4|1958.4|1967.4|1961.4|1964.4|1958.4|20
1592218500000|2020-06-15 10:55:00|1964.6|1958.6|1962.4|1956.4|1965.4|1959.4|1960.6|1954.6|31
1592218800000|2020-06-15 11:00:00|1962.6|1956.6|1962.1|1956.1|1963.1|1957.1|1960.4|1954.4|20
1592219100000|2020-06-15 11:05:00|1961.6|1955.6|1964.1|1958.1|1964.1|1958.1|1961.6|1955.6|36
1592219400000|2020-06-15 11:10:00|1964.4|1958.4|1962.4|1956.4|1964.4|1958.4|1962.4|1956.4|10
1592219700000|2020-06-15 11:15:00|1962.6|1956.6|1969.9|1963.9|1969.9|1963.9|1962.4|1956.4|35
1592220000000|2020-06-15 11:20:00|1970.1|1964.1|1969.9|1963.9|1970.1|1964.1|1968.6|1962.6|19
1592220300000|2020-06-15 11:25:00|1970.1|1964.1|1970.1|1964.1|1971.6|1965.6|1969.9|1963.9|19
1592220600000|2020-06-15 11:30:00|1970.4|1964.4|1971.6|1965.6|1971.6|1965.6|1969.6|1963.6|36
1592220900000|2020-06-15 11:35:00|1972.4|1966.4|1970.9|1964.9|1974.6|1968.6|1970.4|1964.4|52
1592221200000|2020-06-15 11:40:00|1970.6|1964.6|1971.9|1965.9|1972.4|1966.4|1970.4|1964.4|36
1592221500000|2020-06-15 11:45:00|1971.6|1965.6|1971.9|1965.9|1975.4|1969.4|1970.6|1964.6|66
1592221800000|2020-06-15 11:50:00|1972.1|1966.1|1971.6|1965.6|1974.4|1968.4|1967.4|1961.4|108
1592222100000|2020-06-15 11:55:00|1972.1|1966.1|1970.9|1964.9|1972.6|1966.6|1969.1|1963.1|77
1592222400000|2020-06-15 12:00:00|1971.1|1965.1|1969.1|1963.1|1971.6|1965.6|1968.9|1962.9|37
1592222700000|2020-06-15 12:05:00|1969.4|1963.4|1969.4|1963.4|1971.1|1965.1|1969.1|1963.1|46
1592223000000|2020-06-15 12:10:00|1969.6|1963.6|1970.9|1964.9|1971.4|1965.4|1968.4|1962.4|65
1592223300000|2020-06-15 12:15:00|1970.6|1964.6|1968.1|1962.1|1970.6|1964.6|1967.1|1961.1|52
1592223600000|2020-06-15 12:20:00|1968.4|1962.4|1969.9|1963.9|1970.6|1964.6|1967.4|1961.4|57
1592223900000|2020-06-15 12:25:00|1969.6|1963.6|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|59
1592224200000|2020-06-15 12:30:00|1970.9|1964.9|1971.4|1965.4|1971.9|1965.9|1970.1|1964.1|20
1592224500000|2020-06-15 12:35:00|1970.9|1964.9|1971.9|1965.9|1972.6|1966.6|1970.1|1964.1|28
1592224800000|2020-06-15 12:40:00|1971.6|1965.6|1967.9|1961.9|1971.9|1965.9|1967.1|1961.1|35
1592225100000|2020-06-15 12:45:00|1968.1|1962.1|1971.1|1965.1|1971.1|1965.1|1967.4|1961.4|30
1592225400000|2020-06-15 12:50:00|1970.9|1964.9|1975.4|1969.4|1975.9|1969.9|1970.6|1964.6|30
1592225700000|2020-06-15 12:55:00|1975.6|1969.6|1978.6|1972.6|1979.1|1973.1|1974.9|1968.9|28
1592226000000|2020-06-15 13:00:00|1978.9|1972.9|1978.9|1972.9|1982.4|1976.4|1977.6|1971.6|110
1592226300000|2020-06-15 13:05:00|1979.1|1973.1|1974.1|1968.1|1979.1|1973.1|1974.1|1968.1|70
1592226600000|2020-06-15 13:10:00|1973.4|1967.4|1977.6|1971.6|1978.4|1972.4|1972.9|1966.9|52
1592226900000|2020-06-15 13:15:00|1977.9|1971.9|1978.4|1972.4|1979.1|1973.1|1977.4|1971.4|41
1592227200000|2020-06-15 13:20:00|1978.6|1972.6|1980.6|1974.6|1981.4|1975.4|1978.1|1972.1|51
1592227500000|2020-06-15 13:25:00|1980.9|1974.9|1980.4|1974.4|1981.9|1975.9|1978.6|1972.6|35
1592227800000|2020-06-15 13:30:00|1980.1|1974.1|1975.9|1969.9|1981.1|1975.1|1975.4|1969.4|67
1592228100000|2020-06-15 13:35:00|1975.6|1969.6|1977.4|1971.4|1979.9|1973.9|1975.6|1969.6|101
1592228400000|2020-06-15 13:40:00|1977.6|1971.6|1977.1|1971.1|1979.6|1973.6|1976.1|1970.1|100
1592228700000|2020-06-15 13:45:00|1976.9|1970.9|1974.1|1968.1|1977.9|1971.9|1973.4|1967.4|82
1592229000000|2020-06-15 13:50:00|1973.9|1967.9|1976.4|1970.4|1977.4|1971.4|1973.4|1967.4|57
1592229300000|2020-06-15 13:55:00|1976.9|1970.9|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|49
1592229600000|2020-06-15 14:00:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1975.6|1969.6|61
1592229900000|2020-06-15 14:05:00|1977.4|1971.4|1978.9|1972.9|1980.6|1974.6|1977.4|1971.4|42
1592230200000|2020-06-15 14:10:00|1979.1|1973.1|1976.4|1970.4|1979.1|1973.1|1975.9|1969.9|61
1592230500000|2020-06-15 14:15:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1974.1|1968.1|58
1592230800000|2020-06-15 14:20:00|1976.4|1970.4|1976.1|1970.1|1977.4|1971.4|1974.4|1968.4|60
1592231100000|2020-06-15 14:25:00|1975.6|1969.6|1974.6|1968.6|1977.4|1971.4|1973.9|1967.9|82
1592231400000|2020-06-15 14:30:00|1974.9|1968.9|1976.9|1970.9|1978.9|1972.9|1973.6|1967.6|85
1592231700000|2020-06-15 14:35:00|1977.1|1971.1|1976.1|1970.1|1978.6|1972.6|1975.6|1969.6|60
1592232000000|2020-06-15 14:40:00|1975.9|1969.9|1977.9|1971.9|1978.6|1972.6|1974.1|1968.1|31
1592232300000|2020-06-15 14:45:00|1978.4|1972.4|1982.9|1976.9|1983.1|1977.1|1978.4|1972.4|35
1592232600000|2020-06-15 14:50:00|1982.6|1976.6|1982.1|1976.1|1982.9|1976.9|1981.6|1975.6|27
1592232900000|2020-06-15 14:55:00|1982.4|1976.4|1985.4|1979.4|1986.6|1980.6|1982.4|1976.4|111
1592233200000|2020-06-15 15:00:00|1985.6|1979.6|1991.9|1985.9|1993.6|1987.6|1984.6|1978.6|96
1592233500000|2020-06-15 15:05:00|1991.6|1985.6|1993.6|1987.6|1994.9|1988.9|1991.1|1985.1|55
1592233800000|2020-06-15 15:10:00|1993.9|1987.9|1993.1|1987.1|1994.6|1988.6|1992.1|1986.1|37
1592234100000|2020-06-15 15:15:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.1|1985.1|28
1592234400000|2020-06-15 15:20:00|1991.6|1985.6|1994.1|1988.1|1994.4|1988.4|1991.1|1985.1|42
1592234700000|2020-06-15 15:25:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1992.1|1986.1|48
1592235000000|2020-06-15 15:30:00|1993.9|1987.9|1992.4|1986.4|1994.6|1988.6|1991.9|1985.9|35
1592235300000|2020-06-15 15:35:00|1992.6|1986.6|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|13
1592235600000|2020-06-15 15:40:00|1991.4|1985.4|1989.1|1983.1|1991.6|1985.6|1989.1|1983.1|16
1592235900000|2020-06-15 15:45:00|1988.9|1982.9|1990.9|1984.9|1990.9|1984.9|1987.9|1981.9|21
1592236200000|2020-06-15 15:50:00|1991.1|1985.1|1991.4|1985.4|1993.1|1987.1|1990.6|1984.6|27
1592236500000|2020-06-15 15:55:00|1991.6|1985.6|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|28
1592236800000|2020-06-15 16:00:00|1991.1|1985.1|1992.9|1986.9|1993.4|1987.4|1991.1|1985.1|16
1592237100000|2020-06-15 16:05:00|1992.6|1986.6|1992.6|1986.6|1993.1|1987.1|1992.6|1986.6|9
1592237400000|2020-06-15 16:10:00|1992.9|1986.9|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|11
1592237700000|2020-06-15 16:15:00|1993.6|1987.6|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|19
1592238000000|2020-06-15 16:20:00|1993.9|1987.9|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|23
1592238300000|2020-06-15 16:25:00|1993.6|1987.6|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|6
1592238600000|2020-06-15 16:30:00|1993.9|1987.9|1994.4|1988.4|1995.1|1989.1|1993.9|1987.9|18
1592238900000|2020-06-15 16:35:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1993.6|1987.6|11
1592239200000|2020-06-15 16:40:00|1994.6|1988.6|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|19
1592239500000|2020-06-15 16:45:00|1995.6|1989.6|1994.6|1988.6|1995.6|1989.6|1994.1|1988.1|20
1592239800000|2020-06-15 16:50:00|1994.9|1988.9|1995.4|1989.4|1996.1|1990.1|1994.9|1988.9|9
1592240100000|2020-06-15 16:55:00|1995.3|1989.3|1996|1990|1996|1990|1995.3|1989.3|6
1592265600000|2020-06-16 00:00:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2000.4|1994.4|17
1592265900000|2020-06-16 00:05:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|7
1592266500000|2020-06-16 00:15:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1592268300000|2020-06-16 00:45:00|2006.1|2000.1|2003.9|1997.9|2006.1|2000.1|2003.9|1997.9|4
1592268600000|2020-06-16 00:50:00|2003.6|1997.6|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|5
1592269200000|2020-06-16 01:00:00|2004.6|1998.6|2001.9|1995.9|2005.4|1999.4|2000.1|1994.1|27
1592269500000|2020-06-16 01:05:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|2001.1|1995.1|10
1592269800000|2020-06-16 01:10:00|2002.1|1996.1|1999.9|1993.9|2004.6|1998.6|1999.1|1993.1|30
1592270100000|2020-06-16 01:15:00|2000.1|1994.1|1999.4|1993.4|2000.6|1994.6|1998.6|1992.6|34
1592270400000|2020-06-16 01:20:00|1999.6|1993.6|1999.9|1993.9|2000.9|1994.9|1999.6|1993.6|14
1592270700000|2020-06-16 01:25:00|1999.6|1993.6|2001.6|1995.6|2001.6|1995.6|1999.6|1993.6|13
1592271000000|2020-06-16 01:30:00|2001.9|1995.9|2000.1|1994.1|2001.9|1995.9|2000.1|1994.1|24
1592271300000|2020-06-16 01:35:00|1999.9|1993.9|1999.9|1993.9|2000.4|1994.4|1999.9|1993.9|29
1592271600000|2020-06-16 01:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|16
1592271900000|2020-06-16 01:45:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|9
1592272200000|2020-06-16 01:50:00|2001.4|1995.4|2001.6|1995.6|2003.1|1997.1|2001.4|1995.4|17
1592272500000|2020-06-16 01:55:00|2001.9|1995.9|2001.4|1995.4|2002.1|1996.1|2001.4|1995.4|5
1592272800000|2020-06-16 02:00:00|2001.6|1995.6|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|19
1592273100000|2020-06-16 02:05:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2001.4|1995.4|10
1592273400000|2020-06-16 02:10:00|2001.6|1995.6|2000.6|1994.6|2001.9|1995.9|2000.6|1994.6|13
1592273700000|2020-06-16 02:15:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|6
1592274000000|2020-06-16 02:20:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1592274300000|2020-06-16 02:25:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1592274600000|2020-06-16 02:30:00|2000.9|1994.9|2005.6|1999.6|2005.6|1999.6|2000.9|1994.9|26
1592274900000|2020-06-16 02:35:00|2005.9|1999.9|2007.9|2001.9|2009.1|2003.1|2005.6|1999.6|58
1592275200000|2020-06-16 02:40:00|2008.1|2002.1|2008.6|2002.6|2008.9|2002.9|2006.9|2000.9|18
1592275500000|2020-06-16 02:45:00|2008.9|2002.9|2012.5|2006.5|2012.5|2006.5|2008.4|2002.4|34
1592275800000|2020-06-16 02:50:00|2012.8|2006.8|2013.6|2007.6|2015.4|2009.4|2012.3|2006.3|58
1592276100000|2020-06-16 02:55:00|2013.9|2007.9|2013.6|2007.6|2015.6|2009.6|2013.6|2007.6|47
1592276400000|2020-06-16 03:00:00|2013.9|2007.9|2010.9|2004.9|2016.6|2010.6|2010.9|2004.9|39
1592276700000|2020-06-16 03:05:00|2011.1|2005.1|2013.9|2007.9|2014.1|2008.1|2010.4|2004.4|40
1592277000000|2020-06-16 03:10:00|2013.6|2007.6|2012.4|2006.4|2014.1|2008.1|2011.6|2005.6|41
1592277300000|2020-06-16 03:15:00|2012.6|2006.6|2010.6|2004.6|2012.6|2006.6|2010.6|2004.6|16
1592277600000|2020-06-16 03:20:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|10
1592277900000|2020-06-16 03:25:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2009.4|2003.4|10
1592278200000|2020-06-16 03:30:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2008.9|2002.9|7
1592278500000|2020-06-16 03:35:00|2011.4|2005.4|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|11
1592278800000|2020-06-16 03:40:00|2011.4|2005.4|2013.1|2007.1|2013.1|2007.1|2011.4|2005.4|10
1592279100000|2020-06-16 03:45:00|2013.4|2007.4|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|4
1592279400000|2020-06-16 03:50:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|1
1592279700000|2020-06-16 03:55:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1592280000000|2020-06-16 04:00:00|2013.4|2007.4|2012.4|2006.4|2013.4|2007.4|2012.4|2006.4|4
1592280300000|2020-06-16 04:05:00|2012.6|2006.6|2013.1|2007.1|2013.4|2007.4|2012.6|2006.6|3
1592280600000|2020-06-16 04:10:00|2013.4|2007.4|2013.9|2007.9|2013.9|2007.9|2012.9|2006.9|6
1592280900000|2020-06-16 04:15:00|2014.1|2008.1|2014.1|2008.1|2014.4|2008.4|2013.9|2007.9|5
1592281200000|2020-06-16 04:20:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|7
1592281500000|2020-06-16 04:25:00|2014.4|2008.4|2015.4|2009.4|2015.6|2009.6|2014.4|2008.4|7
1592281800000|2020-06-16 04:30:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|4
1592282700000|2020-06-16 04:45:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2014.9|2008.9|5
1592283000000|2020-06-16 04:50:00|2015.1|2009.1|2015.4|2009.4|2015.4|2009.4|2015.1|2009.1|2
1592283600000|2020-06-16 05:00:00|2015.6|2009.6|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|15
1592283900000|2020-06-16 05:05:00|2014.9|2008.9|2016.4|2010.4|2016.6|2010.6|2014.9|2008.9|14
1592284200000|2020-06-16 05:10:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|3
1592284500000|2020-06-16 05:15:00|2015.9|2009.9|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|6
1592284800000|2020-06-16 05:20:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.1|2011.1|3
1592285100000|2020-06-16 05:25:00|2017.6|2011.6|2016.6|2010.6|2017.6|2011.6|2016.6|2010.6|6
1592285400000|2020-06-16 05:30:00|2016.4|2010.4|2013.9|2007.9|2016.4|2010.4|2013.6|2007.6|55
1592285700000|2020-06-16 05:35:00|2014.6|2008.6|2017.6|2011.6|2017.6|2011.6|2014.6|2008.6|15
1592286000000|2020-06-16 05:40:00|2017.9|2011.9|2018.9|2012.9|2020.1|2014.1|2017.9|2011.9|53
1592286300000|2020-06-16 05:45:00|2019.1|2013.1|2023.9|2017.9|2023.9|2017.9|2019.1|2013.1|38
1592286600000|2020-06-16 05:50:00|2024.1|2018.1|2024.9|2018.9|2025.4|2019.4|2023.4|2017.4|26
1592286900000|2020-06-16 05:55:00|2025.1|2019.1|2021.1|2015.1|2025.9|2019.9|2021.1|2015.1|26
1592287200000|2020-06-16 06:00:00|2021.4|2015.4|2019.9|2013.9|2022.6|2016.6|2019.6|2013.6|71
1592287500000|2020-06-16 06:05:00|2020.1|2014.1|2019.6|2013.6|2020.9|2014.9|2018.9|2012.9|31
1592287800000|2020-06-16 06:10:00|2019.9|2013.9|2020.1|2014.1|2020.1|2014.1|2019.1|2013.1|14
1592288100000|2020-06-16 06:15:00|2020.6|2014.6|2021.9|2015.9|2022.4|2016.4|2020.6|2014.6|19
1592288400000|2020-06-16 06:20:00|2022.1|2016.1|2022.6|2016.6|2025.1|2019.1|2022.1|2016.1|20
1592288700000|2020-06-16 06:25:00|2022.9|2016.9|2021.6|2015.6|2023.9|2017.9|2021.6|2015.6|15
1592289000000|2020-06-16 06:30:00|2021.9|2015.9|2020.6|2014.6|2021.9|2015.9|2020.1|2014.1|12
1592289300000|2020-06-16 06:35:00|2020.4|2014.4|2017.1|2011.1|2020.4|2014.4|2016.4|2010.4|39
1592289600000|2020-06-16 06:40:00|2016.9|2010.9|2019.6|2013.6|2019.6|2013.6|2016.9|2010.9|35
1592289900000|2020-06-16 06:45:00|2019.9|2013.9|2020.4|2014.4|2021.1|2015.1|2019.4|2013.4|34
1592290200000|2020-06-16 06:50:00|2020.6|2014.6|2021.1|2015.1|2023.4|2017.4|2020.6|2014.6|29
1592290500000|2020-06-16 06:55:00|2020.6|2014.6|2019.1|2013.1|2021.4|2015.4|2018.9|2012.9|35
1592290800000|2020-06-16 07:00:00|2019.6|2013.6|2016.1|2010.1|2019.6|2013.6|2014.1|2008.1|117
1592291100000|2020-06-16 07:05:00|2015.9|2009.9|2017.4|2011.4|2017.4|2011.4|2015.1|2009.1|88
1592291400000|2020-06-16 07:10:00|2017.1|2011.1|2014.4|2008.4|2018.1|2012.1|2014.4|2008.4|49
1592291700000|2020-06-16 07:15:00|2014.1|2008.1|2016.9|2010.9|2018.9|2012.9|2013.4|2007.4|47
1592292000000|2020-06-16 07:20:00|2017.1|2011.1|2017.9|2011.9|2019.4|2013.4|2016.4|2010.4|40
1592292300000|2020-06-16 07:25:00|2018.1|2012.1|2021.4|2015.4|2021.6|2015.6|2017.4|2011.4|59
1592292600000|2020-06-16 07:30:00|2021.6|2015.6|2023.4|2017.4|2024.1|2018.1|2020.6|2014.6|89
1592292900000|2020-06-16 07:35:00|2023.1|2017.1|2025.9|2019.9|2027.6|2021.6|2023.1|2017.1|76
1592293200000|2020-06-16 07:40:00|2026.1|2020.1|2025.6|2019.6|2026.9|2020.9|2025.1|2019.1|41
1592293500000|2020-06-16 07:45:00|2025.4|2019.4|2024.1|2018.1|2026.4|2020.4|2023.9|2017.9|41
1592293800000|2020-06-16 07:50:00|2024.4|2018.4|2024.9|2018.9|2026.1|2020.1|2023.4|2017.4|40
1592294100000|2020-06-16 07:55:00|2025.1|2019.1|2022.6|2016.6|2026.1|2020.1|2022.6|2016.6|48
1592294400000|2020-06-16 08:00:00|2021.6|2015.6|2019.4|2013.4|2024.1|2018.1|2019.4|2013.4|90
1592294700000|2020-06-16 08:05:00|2019.6|2013.6|2017.9|2011.9|2020.6|2014.6|2016.9|2010.9|71
1592295000000|2020-06-16 08:10:00|2017.4|2011.4|2023.4|2017.4|2023.9|2017.9|2017.1|2011.1|78
1592295300000|2020-06-16 08:15:00|2023.6|2017.6|2022.1|2016.1|2024.6|2018.6|2022.1|2016.1|56
1592295600000|2020-06-16 08:20:00|2021.9|2015.9|2024.1|2018.1|2024.1|2018.1|2021.1|2015.1|62
1592295900000|2020-06-16 08:25:00|2024.6|2018.6|2026.1|2020.1|2027.1|2021.1|2023.9|2017.9|38
1592296200000|2020-06-16 08:30:00|2025.9|2019.9|2024.4|2018.4|2027.1|2021.1|2022.6|2016.6|57
1592296500000|2020-06-16 08:35:00|2024.1|2018.1|2018.9|2012.9|2024.9|2018.9|2017.4|2011.4|62
1592296800000|2020-06-16 08:40:00|2019.4|2013.4|2024.6|2018.6|2025.1|2019.1|2018.9|2012.9|63
1592297100000|2020-06-16 08:45:00|2025.1|2019.1|2026.4|2020.4|2027.1|2021.1|2025.1|2019.1|49
1592297400000|2020-06-16 08:50:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2024.4|2018.4|51
1592297700000|2020-06-16 08:55:00|2026.4|2020.4|2027.1|2021.1|2027.1|2021.1|2024.6|2018.6|55
1592298000000|2020-06-16 09:00:00|2027.4|2021.4|2029.9|2023.9|2030.1|2024.1|2027.1|2021.1|39
1592298300000|2020-06-16 09:05:00|2030.1|2024.1|2030.1|2024.1|2030.9|2024.9|2029.4|2023.4|34
1592298600000|2020-06-16 09:10:00|2029.9|2023.9|2028.9|2022.9|2030.4|2024.4|2027.9|2021.9|60
1592298900000|2020-06-16 09:15:00|2028.6|2022.6|2027.4|2021.4|2029.1|2023.1|2027.4|2021.4|46
1592299200000|2020-06-16 09:20:00|2027.1|2021.1|2027.1|2021.1|2027.9|2021.9|2025.1|2019.1|76
1592299500000|2020-06-16 09:25:00|2026.9|2020.9|2023.6|2017.6|2026.9|2020.9|2023.4|2017.4|58
1592299800000|2020-06-16 09:30:00|2023.9|2017.9|2023.4|2017.4|2024.6|2018.6|2023.4|2017.4|44
1592300100000|2020-06-16 09:35:00|2023.6|2017.6|2018.1|2012.1|2023.6|2017.6|2018.1|2012.1|44
1592300400000|2020-06-16 09:40:00|2018.4|2012.4|2019.9|2013.9|2020.4|2014.4|2016.6|2010.6|54
1592300700000|2020-06-16 09:45:00|2019.6|2013.6|2021.6|2015.6|2022.4|2016.4|2018.6|2012.6|63
1592301000000|2020-06-16 09:50:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2020.4|2014.4|19
1592301300000|2020-06-16 09:55:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.4|2014.4|24
1592301600000|2020-06-16 10:00:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|18
1592301900000|2020-06-16 10:05:00|2020.9|2014.9|2022.1|2016.1|2023.9|2017.9|2020.9|2014.9|26
1592302200000|2020-06-16 10:10:00|2022.6|2016.6|2025.4|2019.4|2025.4|2019.4|2022.6|2016.6|46
1592302500000|2020-06-16 10:15:00|2025.1|2019.1|2024.9|2018.9|2025.9|2019.9|2024.9|2018.9|44
1592302800000|2020-06-16 10:20:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2023.9|2017.9|14
1592303100000|2020-06-16 10:25:00|2025.1|2019.1|2026.6|2020.6|2026.9|2020.9|2024.9|2018.9|24
1592303400000|2020-06-16 10:30:00|2026.9|2020.9|2026.4|2020.4|2027.4|2021.4|2025.1|2019.1|31
1592303700000|2020-06-16 10:35:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.9|2019.9|14
1592304000000|2020-06-16 10:40:00|2025.6|2019.6|2024.9|2018.9|2025.6|2019.6|2024.9|2018.9|5
1592304300000|2020-06-16 10:45:00|2025.4|2019.4|2021.6|2015.6|2025.4|2019.4|2021.6|2015.6|20
1592304600000|2020-06-16 10:50:00|2021.9|2015.9|2019.1|2013.1|2021.9|2015.9|2019.1|2013.1|19
1592304900000|2020-06-16 10:55:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2017.4|2011.4|19
1592305200000|2020-06-16 11:00:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|12
1592305500000|2020-06-16 11:05:00|2020.9|2014.9|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|10
1592305800000|2020-06-16 11:10:00|2018.6|2012.6|2016.9|2010.9|2018.6|2012.6|2015.9|2009.9|34
1592306100000|2020-06-16 11:15:00|2017.1|2011.1|2018.9|2012.9|2018.9|2012.9|2017.1|2011.1|12
1592306400000|2020-06-16 11:20:00|2019.1|2013.1|2018.1|2012.1|2019.1|2013.1|2017.9|2011.9|20
1592306700000|2020-06-16 11:25:00|2017.9|2011.9|2019.1|2013.1|2019.1|2013.1|2016.9|2010.9|13
1592307000000|2020-06-16 11:30:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2018.9|2012.9|20
1592307300000|2020-06-16 11:35:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|14
1592307600000|2020-06-16 11:40:00|2019.4|2013.4|2022.4|2016.4|2022.6|2016.6|2019.1|2013.1|27
1592307900000|2020-06-16 11:45:00|2022.6|2016.6|2022.4|2016.4|2022.9|2016.9|2020.6|2014.6|31
1592308200000|2020-06-16 11:50:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2020.4|2014.4|47
1592308500000|2020-06-16 11:55:00|2022.9|2016.9|2024.6|2018.6|2025.1|2019.1|2022.9|2016.9|67
1592308800000|2020-06-16 12:00:00|2024.9|2018.9|2024.6|2018.6|2025.4|2019.4|2024.4|2018.4|34
1592309100000|2020-06-16 12:05:00|2024.9|2018.9|2022.6|2016.6|2025.1|2019.1|2022.1|2016.1|40
1592309400000|2020-06-16 12:10:00|2022.1|2016.1|2024.4|2018.4|2024.9|2018.9|2022.1|2016.1|40
1592309700000|2020-06-16 12:15:00|2024.6|2018.6|2023.6|2017.6|2025.6|2019.6|2023.4|2017.4|47
1592310000000|2020-06-16 12:20:00|2023.4|2017.4|2021.9|2015.9|2024.1|2018.1|2021.4|2015.4|63
1592310300000|2020-06-16 12:25:00|2022.1|2016.1|2022.6|2016.6|2023.6|2017.6|2021.1|2015.1|44
1592310600000|2020-06-16 12:30:00|2023.4|2017.4|2026.6|2020.6|2026.6|2020.6|2023.4|2017.4|102
1592310900000|2020-06-16 12:35:00|2027.1|2021.1|2029.6|2023.6|2030.6|2024.6|2026.6|2020.6|90
1592311200000|2020-06-16 12:40:00|2029.9|2023.9|2033.9|2027.9|2034.6|2028.6|2029.4|2023.4|110
1592311500000|2020-06-16 12:45:00|2034.1|2028.1|2033.9|2027.9|2035.6|2029.6|2033.6|2027.6|70
1592311800000|2020-06-16 12:50:00|2034.1|2028.1|2034.6|2028.6|2035.6|2029.6|2033.6|2027.6|62
1592312100000|2020-06-16 12:55:00|2034.9|2028.9|2032.1|2026.1|2037.1|2031.1|2031.4|2025.4|86
1592312400000|2020-06-16 13:00:00|2032.6|2026.6|2028.6|2022.6|2032.6|2026.6|2025.4|2019.4|235
1592312700000|2020-06-16 13:05:00|2029.1|2023.1|2026.1|2020.1|2029.1|2023.1|2025.4|2019.4|116
1592313000000|2020-06-16 13:10:00|2026.4|2020.4|2025.4|2019.4|2026.4|2020.4|2024.6|2018.6|59
1592313300000|2020-06-16 13:15:00|2025.1|2019.1|2025.1|2019.1|2026.4|2020.4|2023.6|2017.6|49
1592313600000|2020-06-16 13:20:00|2025.4|2019.4|2027.1|2021.1|2028.6|2022.6|2025.4|2019.4|49
1592313900000|2020-06-16 13:25:00|2027.6|2021.6|2025.4|2019.4|2027.6|2021.6|2024.6|2018.6|72
1592314200000|2020-06-16 13:30:00|2025.6|2019.6|2023.1|2017.1|2026.6|2020.6|2021.9|2015.9|58
1592314500000|2020-06-16 13:35:00|2022.9|2016.9|2024.9|2018.9|2025.6|2019.6|2021.1|2015.1|64
1592314800000|2020-06-16 13:40:00|2025.1|2019.1|2026.6|2020.6|2027.4|2021.4|2024.6|2018.6|70
1592315100000|2020-06-16 13:45:00|2026.4|2020.4|2028.6|2022.6|2031.1|2025.1|2026.1|2020.1|101
1592315400000|2020-06-16 13:50:00|2028.9|2022.9|2028.4|2022.4|2029.9|2023.9|2027.1|2021.1|80
1592315700000|2020-06-16 13:55:00|2028.6|2022.6|2029.9|2023.9|2030.9|2024.9|2028.6|2022.6|70
1592316000000|2020-06-16 14:00:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2026.4|2020.4|58
1592316300000|2020-06-16 14:05:00|2028.4|2022.4|2028.6|2022.6|2030.9|2024.9|2027.6|2021.6|90
1592316600000|2020-06-16 14:10:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2026.9|2020.9|86
1592316900000|2020-06-16 14:15:00|2029.4|2023.4|2026.4|2020.4|2029.9|2023.9|2025.1|2019.1|91
1592317200000|2020-06-16 14:20:00|2025.9|2019.9|2028.4|2022.4|2028.4|2022.4|2024.6|2018.6|87
1592317500000|2020-06-16 14:25:00|2028.1|2022.1|2033.1|2027.1|2033.9|2027.9|2026.9|2020.9|88
1592317800000|2020-06-16 14:30:00|2033.6|2027.6|2028.6|2022.6|2033.9|2027.9|2028.6|2022.6|77
1592318100000|2020-06-16 14:35:00|2028.9|2022.9|2020.1|2014.1|2029.6|2023.6|2019.4|2013.4|137
1592318400000|2020-06-16 14:40:00|2019.9|2013.9|2016.1|2010.1|2020.1|2014.1|2014.1|2008.1|116
1592318700000|2020-06-16 14:45:00|2017.4|2011.4|2013.9|2007.9|2017.4|2011.4|2013.4|2007.4|100
1592319000000|2020-06-16 14:50:00|2013.6|2007.6|2004.1|1998.1|2013.6|2007.6|2001.9|1995.9|144
1592319300000|2020-06-16 14:55:00|2004.4|1998.4|2000.6|1994.6|2004.4|1998.4|1994.4|1988.4|254
1592319600000|2020-06-16 15:00:00|2000.4|1994.4|2006.1|2000.1|2006.6|2000.6|1997.9|1991.9|160
1592319900000|2020-06-16 15:05:00|2006.6|2000.6|2004.4|1998.4|2009.4|2003.4|2003.6|1997.6|111
1592320200000|2020-06-16 15:10:00|2004.1|1998.1|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|70
1592320500000|2020-06-16 15:15:00|2002.4|1996.4|2003.6|1997.6|2006.6|2000.6|2001.4|1995.4|111
1592320800000|2020-06-16 15:20:00|2003.9|1997.9|2004.4|1998.4|2005.6|1999.6|2001.6|1995.6|77
1592321100000|2020-06-16 15:25:00|2004.1|1998.1|2006.4|2000.4|2006.6|2000.6|2002.4|1996.4|97
1592321400000|2020-06-16 15:30:00|2006.6|2000.6|2005.9|1999.9|2007.4|2001.4|2005.1|1999.1|35
1592321700000|2020-06-16 15:35:00|2004.9|1998.9|2003.4|1997.4|2004.9|1998.9|2002.9|1996.9|36
1592322000000|2020-06-16 15:40:00|2003.1|1997.1|2002.4|1996.4|2003.4|1997.4|2001.6|1995.6|35
1592322300000|2020-06-16 15:45:00|2002.6|1996.6|2004.9|1998.9|2005.1|1999.1|2002.6|1996.6|36
1592322600000|2020-06-16 15:50:00|2005.1|1999.1|2004.9|1998.9|2005.6|1999.6|2004.6|1998.6|10
1592322900000|2020-06-16 15:55:00|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|5
1592323200000|2020-06-16 16:00:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2002.1|1996.1|11
1592323500000|2020-06-16 16:05:00|2003.1|1997.1|2002.9|1996.9|2003.4|1997.4|2002.6|1996.6|10
1592323800000|2020-06-16 16:10:00|2002.6|1996.6|2003.6|1997.6|2003.6|1997.6|2001.6|1995.6|12
1592324100000|2020-06-16 16:15:00|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2003.9|1997.9|6
1592324400000|2020-06-16 16:20:00|2004.4|1998.4|2005.6|1999.6|2005.6|1999.6|2003.9|1997.9|17
1592324700000|2020-06-16 16:25:00|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2005.4|1999.4|5
1592325000000|2020-06-16 16:30:00|2005.6|1999.6|2007.1|2001.1|2007.1|2001.1|2005.6|1999.6|17
1592325300000|2020-06-16 16:35:00|2007.4|2001.4|2006.1|2000.1|2007.6|2001.6|2005.9|1999.9|14
1592325600000|2020-06-16 16:40:00|2006.4|2000.4|2007.6|2001.6|2007.9|2001.9|2006.4|2000.4|29
1592325900000|2020-06-16 16:45:00|2007.4|2001.4|2007.4|2001.4|2008.6|2002.6|2006.6|2000.6|13
1592326200000|2020-06-16 16:50:00|2007.1|2001.1|2006.9|2000.9|2007.1|2001.1|2006.9|2000.9|2
1592326500000|2020-06-16 16:55:00|2007|2001|2007.1|2001.1|2007.1|2001.1|2006.6|2000.6|6
1592352000000|2020-06-17 00:00:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1592352600000|2020-06-17 00:10:00|2004.1|1998.1|2002.6|1996.6|2004.1|1998.1|2000.9|1994.9|12
1592352900000|2020-06-17 00:15:00|2002.9|1996.9|2002.6|1996.6|2003.9|1997.9|2002.6|1996.6|8
1592353200000|2020-06-17 00:20:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|2
1592353500000|2020-06-17 00:25:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1592353800000|2020-06-17 00:30:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|2
1592354700000|2020-06-17 00:45:00|2002.6|1996.6|2004.4|1998.4|2004.6|1998.6|2002.6|1996.6|8
1592355600000|2020-06-17 01:00:00|2004.6|1998.6|2007.1|2001.1|2008.1|2002.1|2004.4|1998.4|27
1592355900000|2020-06-17 01:05:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.6|2000.6|7
1592356200000|2020-06-17 01:10:00|2007.1|2001.1|2008.1|2002.1|2009.1|2003.1|2007.1|2001.1|19
1592356500000|2020-06-17 01:15:00|2007.9|2001.9|2005.9|1999.9|2007.9|2001.9|2005.9|1999.9|14
1592356800000|2020-06-17 01:20:00|2006.6|2000.6|2004.6|1998.6|2006.6|2000.6|2003.1|1997.1|23
1592357100000|2020-06-17 01:25:00|2004.9|1998.9|2005.1|1999.1|2005.9|1999.9|2004.9|1998.9|12
1592357400000|2020-06-17 01:30:00|2005.4|1999.4|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|36
1592357700000|2020-06-17 01:35:00|2004.6|1998.6|2007.6|2001.6|2008.1|2002.1|2004.6|1998.6|33
1592358000000|2020-06-17 01:40:00|2007.9|2001.9|2008.9|2002.9|2009.1|2003.1|2007.1|2001.1|20
1592358300000|2020-06-17 01:45:00|2009.1|2003.1|2008.6|2002.6|2009.6|2003.6|2008.4|2002.4|16
1592358600000|2020-06-17 01:50:00|2008.9|2002.9|2008.4|2002.4|2009.1|2003.1|2007.4|2001.4|21
1592358900000|2020-06-17 01:55:00|2008.1|2002.1|2006.4|2000.4|2008.9|2002.9|2006.1|2000.1|25
1592359200000|2020-06-17 02:00:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|22
1592359500000|2020-06-17 02:05:00|2006.1|2000.1|2007.6|2001.6|2007.6|2001.6|2006.1|2000.1|8
1592359800000|2020-06-17 02:10:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2006.9|2000.9|7
1592360100000|2020-06-17 02:15:00|2007.6|2001.6|2005.4|1999.4|2007.6|2001.6|2004.4|1998.4|21
1592360400000|2020-06-17 02:20:00|2005.1|1999.1|2004.4|1998.4|2005.4|1999.4|2004.4|1998.4|4
1592360700000|2020-06-17 02:25:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|6
1592361000000|2020-06-17 02:30:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|27
1592361300000|2020-06-17 02:35:00|2004.9|1998.9|2005.1|1999.1|2006.6|2000.6|2004.4|1998.4|27
1592361600000|2020-06-17 02:40:00|2004.9|1998.9|2003.6|1997.6|2005.4|1999.4|2003.1|1997.1|31
1592361900000|2020-06-17 02:45:00|2003.4|1997.4|2005.1|1999.1|2005.4|1999.4|2003.4|1997.4|19
1592362200000|2020-06-17 02:50:00|2004.9|1998.9|2006.6|2000.6|2006.6|2000.6|2004.1|1998.1|13
1592362500000|2020-06-17 02:55:00|2006.4|2000.4|2006.9|2000.9|2006.9|2000.9|2005.9|1999.9|13
1592362800000|2020-06-17 03:00:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2005.9|1999.9|24
1592363100000|2020-06-17 03:05:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|12
1592363400000|2020-06-17 03:10:00|2005.6|1999.6|2005.6|1999.6|2006.4|2000.4|2005.1|1999.1|17
1592363700000|2020-06-17 03:15:00|2005.9|1999.9|2005.4|1999.4|2006.1|2000.1|2004.9|1998.9|24
1592364000000|2020-06-17 03:20:00|2005.6|1999.6|2004.9|1998.9|2005.6|1999.6|2004.9|1998.9|8
1592364300000|2020-06-17 03:25:00|2005.4|1999.4|2005.6|1999.6|2006.6|2000.6|2004.6|1998.6|28
1592364600000|2020-06-17 03:30:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1592364900000|2020-06-17 03:35:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1592365200000|2020-06-17 03:40:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1592365800000|2020-06-17 03:50:00|2006.4|2000.4|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|11
1592366400000|2020-06-17 04:00:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1592366700000|2020-06-17 04:05:00|2007.4|2001.4|2005.9|1999.9|2007.4|2001.4|2005.9|1999.9|11
1592367000000|2020-06-17 04:10:00|2006.1|2000.1|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|8
1592367300000|2020-06-17 04:15:00|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2004.6|1998.6|9
1592367600000|2020-06-17 04:20:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.6|1999.6|2
1592367900000|2020-06-17 04:25:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1592368500000|2020-06-17 04:35:00|2005.9|1999.9|2005.1|1999.1|2006.4|2000.4|2004.6|1998.6|7
1592368800000|2020-06-17 04:40:00|2005.4|1999.4|2005.9|1999.9|2005.9|1999.9|2005.4|1999.4|4
1592369400000|2020-06-17 04:50:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1592370000000|2020-06-17 05:00:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|4
1592370300000|2020-06-17 05:05:00|2004.9|1998.9|2002.6|1996.6|2004.9|1998.9|2002.4|1996.4|9
1592370900000|2020-06-17 05:15:00|2002.9|1996.9|2003.1|1997.1|2003.1|1997.1|2002.4|1996.4|5
1592371200000|2020-06-17 05:20:00|2002.9|1996.9|2002.1|1996.1|2002.9|1996.9|2002.1|1996.1|4
1592371500000|2020-06-17 05:25:00|2001.6|1995.6|2002.4|1996.4|2003.1|1997.1|2001.6|1995.6|10
1592371800000|2020-06-17 05:30:00|2002.9|1996.9|2008.9|2002.9|2009.4|2003.4|2002.9|1996.9|35
1592372100000|2020-06-17 05:35:00|2009.1|2003.1|2008.6|2002.6|2009.4|2003.4|2007.6|2001.6|27
1592372400000|2020-06-17 05:40:00|2008.9|2002.9|2008.6|2002.6|2009.6|2003.6|2008.6|2002.6|12
1592372700000|2020-06-17 05:45:00|2008.9|2002.9|2012.9|2006.9|2013.9|2007.9|2008.9|2002.9|63
1592373000000|2020-06-17 05:50:00|2013.1|2007.1|2013.9|2007.9|2014.6|2008.6|2012.4|2006.4|30
1592373300000|2020-06-17 05:55:00|2013.6|2007.6|2016.6|2010.6|2016.6|2010.6|2013.6|2007.6|33
1592373600000|2020-06-17 06:00:00|2016.4|2010.4|2017.6|2011.6|2018.4|2012.4|2015.4|2009.4|94
1592373900000|2020-06-17 06:05:00|2017.9|2011.9|2023.1|2017.1|2023.1|2017.1|2017.6|2011.6|91
1592374200000|2020-06-17 06:10:00|2022.9|2016.9|2022.4|2016.4|2024.6|2018.6|2019.6|2013.6|62
1592374500000|2020-06-17 06:15:00|2022.6|2016.6|2020.4|2014.4|2022.9|2016.9|2019.1|2013.1|47
1592374800000|2020-06-17 06:20:00|2020.6|2014.6|2028.4|2022.4|2029.6|2023.6|2020.6|2014.6|72
1592375100000|2020-06-17 06:25:00|2028.6|2022.6|2027.4|2021.4|2028.9|2022.9|2026.1|2020.1|68
1592375400000|2020-06-17 06:30:00|2027.1|2021.1|2024.1|2018.1|2027.4|2021.4|2021.6|2015.6|100
1592375700000|2020-06-17 06:35:00|2023.9|2017.9|2026.6|2020.6|2027.6|2021.6|2023.1|2017.1|41
1592376000000|2020-06-17 06:40:00|2026.9|2020.9|2029.1|2023.1|2031.6|2025.6|2026.1|2020.1|78
1592376300000|2020-06-17 06:45:00|2029.4|2023.4|2027.6|2021.6|2030.6|2024.6|2027.4|2021.4|50
1592376600000|2020-06-17 06:50:00|2027.9|2021.9|2025.6|2019.6|2028.4|2022.4|2024.9|2018.9|47
1592376900000|2020-06-17 06:55:00|2025.4|2019.4|2026.6|2020.6|2027.9|2021.9|2024.4|2018.4|72
1592377200000|2020-06-17 07:00:00|2026.4|2020.4|2029.6|2023.6|2030.1|2024.1|2023.4|2017.4|79
1592377500000|2020-06-17 07:05:00|2029.4|2023.4|2027.1|2021.1|2029.4|2023.4|2026.6|2020.6|69
1592377800000|2020-06-17 07:10:00|2026.6|2020.6|2029.1|2023.1|2030.6|2024.6|2026.6|2020.6|49
1592378100000|2020-06-17 07:15:00|2029.4|2023.4|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|60
1592378400000|2020-06-17 07:20:00|2033.6|2027.6|2033.4|2027.4|2034.4|2028.4|2030.6|2024.6|52
1592378700000|2020-06-17 07:25:00|2033.6|2027.6|2031.4|2025.4|2033.9|2027.9|2028.6|2022.6|57
1592379000000|2020-06-17 07:30:00|2031.6|2025.6|2031.9|2025.9|2033.6|2027.6|2030.6|2024.6|67
1592379300000|2020-06-17 07:35:00|2031.4|2025.4|2030.9|2024.9|2032.4|2026.4|2030.4|2024.4|54
1592379600000|2020-06-17 07:40:00|2031.1|2025.1|2031.6|2025.6|2032.1|2026.1|2029.6|2023.6|53
1592379900000|2020-06-17 07:45:00|2031.9|2025.9|2032.1|2026.1|2032.4|2026.4|2030.6|2024.6|40
1592380200000|2020-06-17 07:50:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2029.4|2023.4|23
1592380500000|2020-06-17 07:55:00|2031.1|2025.1|2029.1|2023.1|2031.1|2025.1|2029.1|2023.1|48
1592380800000|2020-06-17 08:00:00|2028.6|2022.6|2030.9|2024.9|2032.1|2026.1|2028.6|2022.6|46
1592381100000|2020-06-17 08:05:00|2030.6|2024.6|2024.4|2018.4|2030.6|2024.6|2024.4|2018.4|45
1592381400000|2020-06-17 08:10:00|2024.1|2018.1|2022.4|2016.4|2025.1|2019.1|2020.9|2014.9|76
1592381700000|2020-06-17 08:15:00|2022.1|2016.1|2026.6|2020.6|2027.4|2021.4|2021.4|2015.4|45
1592382000000|2020-06-17 08:20:00|2026.4|2020.4|2028.9|2022.9|2029.6|2023.6|2025.6|2019.6|34
1592382300000|2020-06-17 08:25:00|2028.6|2022.6|2025.9|2019.9|2028.6|2022.6|2025.1|2019.1|28
1592382600000|2020-06-17 08:30:00|2025.6|2019.6|2022.6|2016.6|2025.9|2019.9|2020.4|2014.4|56
1592382900000|2020-06-17 08:35:00|2022.9|2016.9|2020.9|2014.9|2023.4|2017.4|2020.4|2014.4|26
1592383200000|2020-06-17 08:40:00|2020.6|2014.6|2019.9|2013.9|2022.1|2016.1|2019.6|2013.6|23
1592383500000|2020-06-17 08:45:00|2019.6|2013.6|2021.6|2015.6|2023.9|2017.9|2019.4|2013.4|31
1592383800000|2020-06-17 08:50:00|2020.6|2014.6|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|36
1592384100000|2020-06-17 08:55:00|2021.1|2015.1|2023.6|2017.6|2025.4|2019.4|2020.9|2014.9|52
1592384400000|2020-06-17 09:00:00|2023.4|2017.4|2019.6|2013.6|2024.4|2018.4|2019.6|2013.6|62
1592384700000|2020-06-17 09:05:00|2019.4|2013.4|2013.4|2007.4|2019.4|2013.4|2013.4|2007.4|53
1592385000000|2020-06-17 09:10:00|2013.1|2007.1|2015.4|2009.4|2015.9|2009.9|2012.9|2006.9|39
1592385300000|2020-06-17 09:15:00|2015.6|2009.6|2014.6|2008.6|2015.6|2009.6|2014.1|2008.1|39
1592385600000|2020-06-17 09:20:00|2014.9|2008.9|2019.6|2013.6|2019.6|2013.6|2014.6|2008.6|23
1592385900000|2020-06-17 09:25:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|25
1592386200000|2020-06-17 09:30:00|2020.4|2014.4|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|34
1592386500000|2020-06-17 09:35:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2018.1|2012.1|48
1592386800000|2020-06-17 09:40:00|2019.4|2013.4|2020.1|2014.1|2020.6|2014.6|2019.4|2013.4|12
1592387100000|2020-06-17 09:45:00|2020.4|2014.4|2015.6|2009.6|2020.6|2014.6|2014.1|2008.1|82
1592387400000|2020-06-17 09:50:00|2015.1|2009.1|2019.1|2013.1|2019.1|2013.1|2014.6|2008.6|25
1592387700000|2020-06-17 09:55:00|2019.4|2013.4|2020.4|2014.4|2020.9|2014.9|2019.4|2013.4|25
1592388000000|2020-06-17 10:00:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2019.1|2013.1|47
1592388300000|2020-06-17 10:05:00|2021.4|2015.4|2020.1|2014.1|2021.4|2015.4|2018.1|2012.1|34
1592388600000|2020-06-17 10:10:00|2020.4|2014.4|2021.6|2015.6|2022.6|2016.6|2020.4|2014.4|35
1592388900000|2020-06-17 10:15:00|2021.9|2015.9|2022.9|2016.9|2024.1|2018.1|2021.1|2015.1|30
1592389200000|2020-06-17 10:20:00|2022.4|2016.4|2020.9|2014.9|2022.9|2016.9|2020.4|2014.4|32
1592389500000|2020-06-17 10:25:00|2020.6|2014.6|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|25
1592389800000|2020-06-17 10:30:00|2020.9|2014.9|2022.4|2016.4|2022.4|2016.4|2020.1|2014.1|24
1592390100000|2020-06-17 10:35:00|2022.6|2016.6|2025.6|2019.6|2026.6|2020.6|2022.6|2016.6|53
1592390400000|2020-06-17 10:40:00|2025.4|2019.4|2022.1|2016.1|2025.4|2019.4|2022.1|2016.1|38
1592390700000|2020-06-17 10:45:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2021.1|2015.1|25
1592391000000|2020-06-17 10:50:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.1|2014.1|19
1592391300000|2020-06-17 10:55:00|2021.4|2015.4|2024.1|2018.1|2024.4|2018.4|2021.1|2015.1|46
1592391600000|2020-06-17 11:00:00|2023.9|2017.9|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|39
1592391900000|2020-06-17 11:05:00|2023.4|2017.4|2022.6|2016.6|2023.9|2017.9|2022.4|2016.4|25
1592392200000|2020-06-17 11:10:00|2022.4|2016.4|2022.9|2016.9|2023.6|2017.6|2022.4|2016.4|22
1592392500000|2020-06-17 11:15:00|2022.6|2016.6|2023.4|2017.4|2023.4|2017.4|2022.6|2016.6|8
1592392800000|2020-06-17 11:20:00|2022.9|2016.9|2023.6|2017.6|2023.6|2017.6|2022.4|2016.4|24
1592393100000|2020-06-17 11:25:00|2023.9|2017.9|2024.4|2018.4|2025.9|2019.9|2023.9|2017.9|29
1592393400000|2020-06-17 11:30:00|2024.6|2018.6|2025.9|2019.9|2027.4|2021.4|2024.6|2018.6|62
1592393700000|2020-06-17 11:35:00|2026.1|2020.1|2026.4|2020.4|2028.1|2022.1|2025.9|2019.9|35
1592394000000|2020-06-17 11:40:00|2026.6|2020.6|2027.1|2021.1|2029.9|2023.9|2026.4|2020.4|68
1592394300000|2020-06-17 11:45:00|2026.6|2020.6|2025.9|2019.9|2027.6|2021.6|2025.6|2019.6|46
1592394600000|2020-06-17 11:50:00|2025.6|2019.6|2029.1|2023.1|2030.1|2024.1|2025.6|2019.6|138
1592394900000|2020-06-17 11:55:00|2028.9|2022.9|2026.6|2020.6|2028.9|2022.9|2025.4|2019.4|60
1592395200000|2020-06-17 12:00:00|2026.4|2020.4|2030.1|2024.1|2030.9|2024.9|2026.1|2020.1|110
1592395500000|2020-06-17 12:05:00|2029.9|2023.9|2029.4|2023.4|2030.6|2024.6|2028.4|2022.4|76
1592395800000|2020-06-17 12:10:00|2029.6|2023.6|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|27
1592396100000|2020-06-17 12:15:00|2029.6|2023.6|2031.6|2025.6|2032.1|2026.1|2029.6|2023.6|20
1592396400000|2020-06-17 12:20:00|2031.4|2025.4|2029.9|2023.9|2031.4|2025.4|2029.1|2023.1|31
1592396700000|2020-06-17 12:25:00|2030.1|2024.1|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|27
1592397000000|2020-06-17 12:30:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1592397300000|2020-06-17 12:35:00|2030.6|2024.6|2025.9|2019.9|2030.6|2024.6|2025.9|2019.9|38
1592397600000|2020-06-17 12:40:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2024.1|2018.1|28
1592397900000|2020-06-17 12:45:00|2025.4|2019.4|2026.9|2020.9|2026.9|2020.9|2023.4|2017.4|37
1592398200000|2020-06-17 12:50:00|2026.6|2020.6|2029.4|2023.4|2029.4|2023.4|2025.6|2019.6|31
1592398500000|2020-06-17 12:55:00|2029.1|2023.1|2027.6|2021.6|2029.6|2023.6|2027.1|2021.1|43
1592398800000|2020-06-17 13:00:00|2027.4|2021.4|2034.9|2028.9|2035.6|2029.6|2026.9|2020.9|113
1592399100000|2020-06-17 13:05:00|2034.6|2028.6|2030.9|2024.9|2035.6|2029.6|2030.4|2024.4|110
1592399400000|2020-06-17 13:10:00|2030.6|2024.6|2028.9|2022.9|2032.1|2026.1|2028.1|2022.1|76
1592399700000|2020-06-17 13:15:00|2028.6|2022.6|2030.1|2024.1|2030.6|2024.6|2028.1|2022.1|46
1592400000000|2020-06-17 13:20:00|2030.4|2024.4|2031.4|2025.4|2031.4|2025.4|2029.9|2023.9|16
1592400300000|2020-06-17 13:25:00|2031.1|2025.1|2031.9|2025.9|2034.4|2028.4|2031.1|2025.1|38
1592400600000|2020-06-17 13:30:00|2031.6|2025.6|2029.4|2023.4|2031.6|2025.6|2028.1|2022.1|96
1592400900000|2020-06-17 13:35:00|2029.6|2023.6|2029.9|2023.9|2030.6|2024.6|2028.1|2022.1|61
1592401200000|2020-06-17 13:40:00|2029.6|2023.6|2031.6|2025.6|2032.6|2026.6|2028.9|2022.9|71
1592401500000|2020-06-17 13:45:00|2031.4|2025.4|2033.9|2027.9|2034.6|2028.6|2029.9|2023.9|59
1592401800000|2020-06-17 13:50:00|2034.1|2028.1|2036.4|2030.4|2036.9|2030.9|2033.9|2027.9|59
1592402100000|2020-06-17 13:55:00|2036.1|2030.1|2034.9|2028.9|2036.1|2030.1|2031.1|2025.1|102
1592402400000|2020-06-17 14:00:00|2034.6|2028.6|2032.9|2026.9|2038.4|2032.4|2032.9|2026.9|75
1592402700000|2020-06-17 14:05:00|2033.1|2027.1|2035.9|2029.9|2036.1|2030.1|2031.6|2025.6|46
1592403000000|2020-06-17 14:10:00|2035.6|2029.6|2034.6|2028.6|2035.6|2029.6|2033.4|2027.4|56
1592403300000|2020-06-17 14:15:00|2034.9|2028.9|2029.9|2023.9|2036.6|2030.6|2028.6|2022.6|125
1592403600000|2020-06-17 14:20:00|2030.1|2024.1|2030.1|2024.1|2032.9|2026.9|2028.9|2022.9|88
1592403900000|2020-06-17 14:25:00|2030.4|2024.4|2030.1|2024.1|2031.6|2025.6|2028.9|2022.9|107
1592404200000|2020-06-17 14:30:00|2030.6|2024.6|2032.4|2026.4|2033.9|2027.9|2029.6|2023.6|139
1592404500000|2020-06-17 14:35:00|2032.1|2026.1|2028.4|2022.4|2032.1|2026.1|2026.1|2020.1|76
1592404800000|2020-06-17 14:40:00|2028.1|2022.1|2024.9|2018.9|2029.1|2023.1|2024.9|2018.9|94
1592405100000|2020-06-17 14:45:00|2024.6|2018.6|2018.9|2012.9|2024.6|2018.6|2018.4|2012.4|119
1592405400000|2020-06-17 14:50:00|2019.1|2013.1|2019.9|2013.9|2021.4|2015.4|2016.9|2010.9|106
1592405700000|2020-06-17 14:55:00|2020.1|2014.1|2023.9|2017.9|2026.1|2020.1|2019.4|2013.4|172
1592406000000|2020-06-17 15:00:00|2023.6|2017.6|2022.4|2016.4|2024.4|2018.4|2021.1|2015.1|66
1592406300000|2020-06-17 15:05:00|2022.6|2016.6|2022.9|2016.9|2023.6|2017.6|2021.6|2015.6|65
1592406600000|2020-06-17 15:10:00|2023.1|2017.1|2022.6|2016.6|2023.9|2017.9|2021.1|2015.1|56
1592406900000|2020-06-17 15:15:00|2022.4|2016.4|2023.6|2017.6|2023.9|2017.9|2022.1|2016.1|75
1592407200000|2020-06-17 15:20:00|2023.4|2017.4|2024.6|2018.6|2024.6|2018.6|2023.4|2017.4|39
1592407500000|2020-06-17 15:25:00|2024.4|2018.4|2022.6|2016.6|2024.6|2018.6|2021.6|2015.6|52
1592407800000|2020-06-17 15:30:00|2022.4|2016.4|2021.9|2015.9|2022.4|2016.4|2020.1|2014.1|24
1592408100000|2020-06-17 15:35:00|2021.6|2015.6|2020.6|2014.6|2021.9|2015.9|2020.1|2014.1|39
1592408400000|2020-06-17 15:40:00|2020.4|2014.4|2022.1|2016.1|2023.1|2017.1|2020.4|2014.4|34
1592408700000|2020-06-17 15:45:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2020.9|2014.9|8
1592409000000|2020-06-17 15:50:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2019.6|2013.6|10
1592409300000|2020-06-17 15:55:00|2020.9|2014.9|2021.4|2015.4|2021.9|2015.9|2019.6|2013.6|25
1592409600000|2020-06-17 16:00:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|14
1592409900000|2020-06-17 16:05:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|9
1592410200000|2020-06-17 16:10:00|2021.9|2015.9|2020.9|2014.9|2022.1|2016.1|2020.6|2014.6|11
1592410500000|2020-06-17 16:15:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|7
1592410800000|2020-06-17 16:20:00|2021.1|2015.1|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|8
1592411100000|2020-06-17 16:25:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|2
1592411400000|2020-06-17 16:30:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|11
1592411700000|2020-06-17 16:35:00|2021.4|2015.4|2020.6|2014.6|2021.4|2015.4|2019.9|2013.9|17
1592412000000|2020-06-17 16:40:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|14
1592412300000|2020-06-17 16:45:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|3
1592412600000|2020-06-17 16:50:00|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|2
1592412900000|2020-06-17 16:55:00|2020.8|2014.8|2021.3|2015.3|2021.3|2015.3|2020.3|2014.3|9
1592438400000|2020-06-18 00:00:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|2
1592438700000|2020-06-18 00:05:00|2022.4|2016.4|2021.6|2015.6|2022.4|2016.4|2021.6|2015.6|3
1592439000000|2020-06-18 00:10:00|2021.1|2015.1|2019.6|2013.6|2021.1|2015.1|2019.6|2013.6|3
1592439300000|2020-06-18 00:15:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|2
1592439600000|2020-06-18 00:20:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1592439900000|2020-06-18 00:25:00|2020.1|2014.1|2019.9|2013.9|2020.4|2014.4|2019.9|2013.9|4
1592440200000|2020-06-18 00:30:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2018.9|2012.9|10
1592440500000|2020-06-18 00:35:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|3
1592440800000|2020-06-18 00:40:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.4|2013.4|3
1592441100000|2020-06-18 00:45:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2019.1|2013.1|6
1592441400000|2020-06-18 00:50:00|2020.1|2014.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|3
1592442000000|2020-06-18 01:00:00|2021.1|2015.1|2017.4|2011.4|2021.1|2015.1|2016.1|2010.1|64
1592442300000|2020-06-18 01:05:00|2018.1|2012.1|2020.4|2014.4|2021.1|2015.1|2018.1|2012.1|40
1592442600000|2020-06-18 01:10:00|2020.1|2014.1|2025.6|2019.6|2027.9|2021.9|2020.1|2014.1|50
1592442900000|2020-06-18 01:15:00|2025.9|2019.9|2022.9|2016.9|2025.9|2019.9|2022.4|2016.4|20
1592443200000|2020-06-18 01:20:00|2022.4|2016.4|2019.6|2013.6|2022.4|2016.4|2019.4|2013.4|66
1592443500000|2020-06-18 01:25:00|2019.4|2013.4|2021.6|2015.6|2021.6|2015.6|2019.1|2013.1|34
1592443800000|2020-06-18 01:30:00|2021.4|2015.4|2018.6|2012.6|2021.4|2015.4|2017.9|2011.9|32
1592444100000|2020-06-18 01:35:00|2017.9|2011.9|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|29
1592444400000|2020-06-18 01:40:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2018.4|2012.4|40
1592444700000|2020-06-18 01:45:00|2019.9|2013.9|2020.4|2014.4|2021.4|2015.4|2019.6|2013.6|39
1592445000000|2020-06-18 01:50:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2018.4|2012.4|23
1592445300000|2020-06-18 01:55:00|2019.1|2013.1|2019.4|2013.4|2020.1|2014.1|2018.1|2012.1|32
1592445600000|2020-06-18 02:00:00|2018.6|2012.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|18
1592445900000|2020-06-18 02:05:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2016.9|2010.9|38
1592446200000|2020-06-18 02:10:00|2018.6|2012.6|2019.4|2013.4|2020.9|2014.9|2018.6|2012.6|20
1592446500000|2020-06-18 02:15:00|2019.6|2013.6|2019.1|2013.1|2019.9|2013.9|2019.1|2013.1|8
1592446800000|2020-06-18 02:20:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|5
1592447100000|2020-06-18 02:25:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1592447400000|2020-06-18 02:30:00|2019.6|2013.6|2019.4|2013.4|2021.6|2015.6|2019.4|2013.4|32
1592447700000|2020-06-18 02:35:00|2019.1|2013.1|2019.4|2013.4|2019.9|2013.9|2018.6|2012.6|21
1592448000000|2020-06-18 02:40:00|2019.6|2013.6|2021.6|2015.6|2023.1|2017.1|2019.4|2013.4|68
1592448300000|2020-06-18 02:45:00|2022.1|2016.1|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|36
1592448600000|2020-06-18 02:50:00|2020.6|2014.6|2019.9|2013.9|2022.4|2016.4|2019.6|2013.6|30
1592448900000|2020-06-18 02:55:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2017.1|2011.1|42
1592449200000|2020-06-18 03:00:00|2018.9|2012.9|2018.9|2012.9|2020.4|2014.4|2017.9|2011.9|40
1592449500000|2020-06-18 03:05:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2017.4|2011.4|8
1592449800000|2020-06-18 03:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1592450100000|2020-06-18 03:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|8
1592450400000|2020-06-18 03:20:00|2019.1|2013.1|2018.4|2012.4|2020.4|2014.4|2017.9|2011.9|23
1592450700000|2020-06-18 03:25:00|2018.1|2012.1|2021.4|2015.4|2021.4|2015.4|2017.9|2011.9|30
1592451000000|2020-06-18 03:30:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1592451300000|2020-06-18 03:35:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1592453100000|2020-06-18 04:05:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1592453400000|2020-06-18 04:10:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1592454300000|2020-06-18 04:25:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|6
1592455200000|2020-06-18 04:40:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|4
1592455500000|2020-06-18 04:45:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.4|2016.4|9
1592455800000|2020-06-18 04:50:00|2022.9|2016.9|2025.9|2019.9|2025.9|2019.9|2022.9|2016.9|4
1592456100000|2020-06-18 04:55:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1592456400000|2020-06-18 05:00:00|2025.4|2019.4|2026.1|2020.1|2026.1|2020.1|2025.4|2019.4|5
1592456700000|2020-06-18 05:05:00|2026.4|2020.4|2027.4|2021.4|2027.4|2021.4|2025.6|2019.6|10
1592457000000|2020-06-18 05:10:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|4
1592457300000|2020-06-18 05:15:00|2028.6|2022.6|2029.9|2023.9|2030.1|2024.1|2027.6|2021.6|15
1592457600000|2020-06-18 05:20:00|2030.1|2024.1|2027.6|2021.6|2030.4|2024.4|2027.4|2021.4|12
1592457900000|2020-06-18 05:25:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2027.4|2021.4|2
1592458200000|2020-06-18 05:30:00|2028.1|2022.1|2027.9|2021.9|2028.9|2022.9|2025.9|2019.9|41
1592458500000|2020-06-18 05:35:00|2027.6|2021.6|2026.6|2020.6|2027.6|2021.6|2026.4|2020.4|10
1592458800000|2020-06-18 05:40:00|2026.9|2020.9|2025.4|2019.4|2027.6|2021.6|2025.4|2019.4|21
1592459100000|2020-06-18 05:45:00|2025.6|2019.6|2023.4|2017.4|2025.6|2019.6|2023.4|2017.4|15
1592459400000|2020-06-18 05:50:00|2023.6|2017.6|2026.9|2020.9|2026.9|2020.9|2023.6|2017.6|18
1592459700000|2020-06-18 05:55:00|2026.6|2020.6|2026.1|2020.1|2026.6|2020.6|2025.4|2019.4|8
1592460000000|2020-06-18 06:00:00|2025.9|2019.9|2025.4|2019.4|2027.4|2021.4|2025.4|2019.4|26
1592460300000|2020-06-18 06:05:00|2025.1|2019.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|30
1592460600000|2020-06-18 06:10:00|2020.4|2014.4|2020.4|2014.4|2022.1|2016.1|2019.9|2013.9|26
1592460900000|2020-06-18 06:15:00|2020.6|2014.6|2019.9|2013.9|2021.6|2015.6|2019.6|2013.6|18
1592461200000|2020-06-18 06:20:00|2020.1|2014.1|2018.6|2012.6|2020.6|2014.6|2017.4|2011.4|56
1592461500000|2020-06-18 06:25:00|2018.9|2012.9|2019.1|2013.1|2019.9|2013.9|2018.9|2012.9|15
1592461800000|2020-06-18 06:30:00|2018.9|2012.9|2022.1|2016.1|2023.4|2017.4|2018.9|2012.9|32
1592462100000|2020-06-18 06:35:00|2022.4|2016.4|2024.9|2018.9|2024.9|2018.9|2022.1|2016.1|15
1592462400000|2020-06-18 06:40:00|2024.6|2018.6|2023.9|2017.9|2025.1|2019.1|2023.4|2017.4|33
1592462700000|2020-06-18 06:45:00|2024.4|2018.4|2026.4|2020.4|2027.6|2021.6|2024.4|2018.4|26
1592463000000|2020-06-18 06:50:00|2026.1|2020.1|2024.9|2018.9|2026.1|2020.1|2024.9|2018.9|25
1592463300000|2020-06-18 06:55:00|2025.1|2019.1|2025.6|2019.6|2027.4|2021.4|2025.1|2019.1|41
1592463600000|2020-06-18 07:00:00|2025.4|2019.4|2020.6|2014.6|2025.4|2019.4|2016.9|2010.9|49
1592463900000|2020-06-18 07:05:00|2020.9|2014.9|2019.9|2013.9|2021.6|2015.6|2019.1|2013.1|38
1592464200000|2020-06-18 07:10:00|2019.6|2013.6|2023.4|2017.4|2023.9|2017.9|2019.4|2013.4|58
1592464500000|2020-06-18 07:15:00|2023.1|2017.1|2025.9|2019.9|2026.4|2020.4|2022.6|2016.6|39
1592464800000|2020-06-18 07:20:00|2025.6|2019.6|2020.4|2014.4|2025.6|2019.6|2018.1|2012.1|46
1592465100000|2020-06-18 07:25:00|2019.9|2013.9|2021.9|2015.9|2021.9|2015.9|2019.1|2013.1|39
1592465400000|2020-06-18 07:30:00|2022.1|2016.1|2020.4|2014.4|2022.9|2016.9|2020.4|2014.4|43
1592465700000|2020-06-18 07:35:00|2020.1|2014.1|2022.1|2016.1|2022.1|2016.1|2019.6|2013.6|36
1592466000000|2020-06-18 07:40:00|2021.9|2015.9|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|22
1592466300000|2020-06-18 07:45:00|2022.9|2016.9|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|26
1592466600000|2020-06-18 07:50:00|2023.1|2017.1|2023.9|2017.9|2024.1|2018.1|2023.1|2017.1|14
1592466900000|2020-06-18 07:55:00|2023.6|2017.6|2024.1|2018.1|2025.4|2019.4|2022.6|2016.6|42
1592467200000|2020-06-18 08:00:00|2023.6|2017.6|2028.1|2022.1|2028.1|2022.1|2023.6|2017.6|58
1592467500000|2020-06-18 08:05:00|2028.4|2022.4|2031.1|2025.1|2032.4|2026.4|2027.6|2021.6|75
1592467800000|2020-06-18 08:10:00|2030.9|2024.9|2029.6|2023.6|2032.6|2026.6|2027.9|2021.9|57
1592468100000|2020-06-18 08:15:00|2029.4|2023.4|2030.1|2024.1|2030.4|2024.4|2028.6|2022.6|41
1592468400000|2020-06-18 08:20:00|2029.9|2023.9|2030.9|2024.9|2031.9|2025.9|2029.6|2023.6|31
1592468700000|2020-06-18 08:25:00|2030.6|2024.6|2032.6|2026.6|2032.6|2026.6|2029.9|2023.9|44
1592469000000|2020-06-18 08:30:00|2032.4|2026.4|2037.9|2031.9|2038.9|2032.9|2030.4|2024.4|83
1592469300000|2020-06-18 08:35:00|2038.1|2032.1|2038.1|2032.1|2041.9|2035.9|2037.9|2031.9|62
1592469600000|2020-06-18 08:40:00|2037.9|2031.9|2040.1|2034.1|2041.4|2035.4|2037.9|2031.9|52
1592469900000|2020-06-18 08:45:00|2040.4|2034.4|2049.1|2043.1|2050.1|2044.1|2040.4|2034.4|100
1592470200000|2020-06-18 08:50:00|2049.4|2043.4|2046.4|2040.4|2050.9|2044.9|2046.4|2040.4|59
1592470500000|2020-06-18 08:55:00|2046.1|2040.1|2044.6|2038.6|2046.6|2040.6|2043.6|2037.6|67
1592470800000|2020-06-18 09:00:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2042.4|2036.4|56
1592471100000|2020-06-18 09:05:00|2043.9|2037.9|2049.1|2043.1|2049.4|2043.4|2043.9|2037.9|66
1592471400000|2020-06-18 09:10:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2046.1|2040.1|60
1592471700000|2020-06-18 09:15:00|2048.6|2042.6|2049.9|2043.9|2050.6|2044.6|2048.1|2042.1|58
1592472000000|2020-06-18 09:20:00|2049.6|2043.6|2048.9|2042.9|2050.9|2044.9|2048.4|2042.4|55
1592472300000|2020-06-18 09:25:00|2048.6|2042.6|2045.9|2039.9|2048.6|2042.6|2044.6|2038.6|48
1592472600000|2020-06-18 09:30:00|2045.6|2039.6|2048.6|2042.6|2050.1|2044.1|2045.4|2039.4|104
1592472900000|2020-06-18 09:35:00|2048.4|2042.4|2045.9|2039.9|2049.4|2043.4|2045.6|2039.6|61
1592473200000|2020-06-18 09:40:00|2045.6|2039.6|2049.4|2043.4|2049.4|2043.4|2045.1|2039.1|58
1592473500000|2020-06-18 09:45:00|2049.6|2043.6|2050.8|2044.8|2051.5|2045.5|2049.4|2043.4|38
1592473800000|2020-06-18 09:50:00|2050.5|2044.5|2049.3|2043.3|2054.9|2048.9|2049.3|2043.3|101
1592474100000|2020-06-18 09:55:00|2049.4|2043.4|2050.6|2044.6|2051.8|2045.8|2047.6|2041.6|66
1592474400000|2020-06-18 10:00:00|2050.9|2044.9|2051.8|2045.8|2052.5|2046.5|2049.5|2043.5|79
1592474700000|2020-06-18 10:05:00|2052|2046|2051.5|2045.5|2052.9|2046.9|2050.8|2044.8|78
1592475000000|2020-06-18 10:10:00|2051.8|2045.8|2049.8|2043.8|2051.9|2045.9|2046.5|2040.5|80
1592475300000|2020-06-18 10:15:00|2050|2044|2050.3|2044.3|2051.3|2045.3|2049.3|2043.3|67
1592475600000|2020-06-18 10:20:00|2050.5|2044.5|2049.8|2043.8|2051|2045|2049.8|2043.8|54
1592475900000|2020-06-18 10:25:00|2050|2044|2051.5|2045.5|2051.6|2045.6|2050|2044|41
1592476200000|2020-06-18 10:30:00|2051.3|2045.3|2052|2046|2052.3|2046.3|2051|2045|19
1592476500000|2020-06-18 10:35:00|2050.5|2044.5|2049.3|2043.3|2051|2045|2049.3|2043.3|22
1592476800000|2020-06-18 10:40:00|2049.5|2043.5|2050|2044|2050|2044|2048.5|2042.5|16
1592477100000|2020-06-18 10:45:00|2049.8|2043.8|2048|2042|2050.5|2044.5|2048|2042|20
1592477400000|2020-06-18 10:50:00|2047.9|2041.9|2046.5|2040.5|2048|2042|2046|2040|19
1592477700000|2020-06-18 10:55:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2045.8|2039.8|14
1592478000000|2020-06-18 11:00:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2045.8|2039.8|22
1592478300000|2020-06-18 11:05:00|2047.8|2041.8|2049|2043|2049.5|2043.5|2047.5|2041.5|26
1592478600000|2020-06-18 11:10:00|2048.8|2042.8|2047.8|2041.8|2049.5|2043.5|2047|2041|26
1592478900000|2020-06-18 11:15:00|2048|2042|2048.8|2042.8|2048.9|2042.9|2047.5|2041.5|38
1592479200000|2020-06-18 11:20:00|2048.5|2042.5|2046.3|2040.3|2048.8|2042.8|2046|2040|26
1592479500000|2020-06-18 11:25:00|2046.5|2040.5|2046.8|2040.8|2047.8|2041.8|2046.5|2040.5|21
1592479800000|2020-06-18 11:30:00|2047|2041|2046.3|2040.3|2047|2041|2045.8|2039.8|20
1592480100000|2020-06-18 11:35:00|2046.5|2040.5|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|22
1592480400000|2020-06-18 11:40:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|31
1592480700000|2020-06-18 11:45:00|2048.8|2042.8|2046.3|2040.3|2050.3|2044.3|2045.8|2039.8|52
1592481000000|2020-06-18 11:50:00|2046.8|2040.8|2046|2040|2047.8|2041.8|2045.8|2039.8|29
1592481300000|2020-06-18 11:55:00|2045.9|2039.9|2044.5|2038.5|2046.5|2040.5|2044.4|2038.4|50
1592481600000|2020-06-18 12:00:00|2044.3|2038.3|2041.8|2035.8|2044.3|2038.3|2041.3|2035.3|75
1592481900000|2020-06-18 12:05:00|2042.3|2036.3|2044.9|2038.9|2045|2039|2041.5|2035.5|88
1592482200000|2020-06-18 12:10:00|2044.8|2038.8|2039.5|2033.5|2045.5|2039.5|2038|2032|77
1592482500000|2020-06-18 12:15:00|2039.3|2033.3|2040.4|2034.4|2040.8|2034.8|2036.5|2030.5|121
1592482800000|2020-06-18 12:20:00|2040.3|2034.3|2043.3|2037.3|2043.3|2037.3|2039.8|2033.8|64
1592483100000|2020-06-18 12:25:00|2042.8|2036.8|2043.3|2037.3|2044.5|2038.5|2041|2035|74
1592483400000|2020-06-18 12:30:00|2043|2037|2042.3|2036.3|2043|2037|2039.5|2033.5|93
1592483700000|2020-06-18 12:35:00|2041.9|2035.9|2041.5|2035.5|2044|2038|2041|2035|68
1592484000000|2020-06-18 12:40:00|2041.3|2035.3|2042|2036|2042|2036|2040.4|2034.4|46
1592484300000|2020-06-18 12:45:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2041.3|2035.3|23
1592484600000|2020-06-18 12:50:00|2041.8|2035.8|2041.3|2035.3|2042.8|2036.8|2040.8|2034.8|60
1592484900000|2020-06-18 12:55:00|2041.5|2035.5|2042.5|2036.5|2044|2038|2041.3|2035.3|51
1592485200000|2020-06-18 13:00:00|2042.3|2036.3|2046|2040|2049.1|2043.1|2037.8|2031.8|196
1592485500000|2020-06-18 13:05:00|2045.8|2039.8|2044.8|2038.8|2046|2040|2042|2036|115
1592485800000|2020-06-18 13:10:00|2044.5|2038.5|2046|2040|2049.3|2043.3|2044.5|2038.5|83
1592486100000|2020-06-18 13:15:00|2046.3|2040.3|2049.8|2043.8|2050|2044|2046.3|2040.3|44
1592486400000|2020-06-18 13:20:00|2049.5|2043.5|2045.3|2039.3|2049.5|2043.5|2043.5|2037.5|43
1592486700000|2020-06-18 13:25:00|2045|2039|2043.5|2037.5|2045.3|2039.3|2043.3|2037.3|33
1592487000000|2020-06-18 13:30:00|2044|2038|2043.4|2037.4|2044.5|2038.5|2042|2036|60
1592487300000|2020-06-18 13:35:00|2043.1|2037.1|2045.8|2039.8|2046.8|2040.8|2042.3|2036.3|38
1592487600000|2020-06-18 13:40:00|2045.9|2039.9|2046.3|2040.3|2047.6|2041.6|2045.8|2039.8|48
1592487900000|2020-06-18 13:45:00|2046.4|2040.4|2047.6|2041.6|2047.9|2041.9|2046.1|2040.1|29
1592488200000|2020-06-18 13:50:00|2047.4|2041.4|2045.8|2039.8|2047.6|2041.6|2045.8|2039.8|34
1592488500000|2020-06-18 13:55:00|2044.8|2038.8|2046|2040|2046.3|2040.3|2043.5|2037.5|36
1592488800000|2020-06-18 14:00:00|2046.3|2040.3|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|40
1592489100000|2020-06-18 14:05:00|2047.5|2041.5|2048.3|2042.3|2048.8|2042.8|2046.8|2040.8|47
1592489400000|2020-06-18 14:10:00|2048|2042|2047.6|2041.6|2048.5|2042.5|2047.5|2041.5|21
1592489700000|2020-06-18 14:15:00|2047.5|2041.5|2049|2043|2049.3|2043.3|2047.5|2041.5|26
1592490000000|2020-06-18 14:20:00|2048.9|2042.9|2046.1|2040.1|2050.4|2044.4|2044.5|2038.5|58
1592490300000|2020-06-18 14:25:00|2046.4|2040.4|2047|2041|2048|2042|2046.1|2040.1|39
1592490600000|2020-06-18 14:30:00|2047.4|2041.4|2046|2040|2049|2043|2043.9|2037.9|87
1592490900000|2020-06-18 14:35:00|2045.8|2039.8|2047.3|2041.3|2047.5|2041.5|2045|2039|70
1592491200000|2020-06-18 14:40:00|2047.5|2041.5|2050.3|2044.3|2050.4|2044.4|2047.5|2041.5|58
1592491500000|2020-06-18 14:45:00|2049.9|2043.9|2048.1|2042.1|2050.6|2044.6|2048.1|2042.1|52
1592491800000|2020-06-18 14:50:00|2048.5|2042.5|2050.3|2044.3|2052.6|2046.6|2048.4|2042.4|102
1592492100000|2020-06-18 14:55:00|2050|2044|2057.3|2051.3|2057.6|2051.6|2050|2044|174
1592492400000|2020-06-18 15:00:00|2057|2051|2054.3|2048.3|2057|2051|2053.5|2047.5|27
1592492700000|2020-06-18 15:05:00|2054.5|2048.5|2054.3|2048.3|2057|2051|2054.3|2048.3|30
1592493000000|2020-06-18 15:10:00|2054.5|2048.5|2051.3|2045.3|2054.5|2048.5|2050|2044|43
1592493300000|2020-06-18 15:15:00|2051.5|2045.5|2051.5|2045.5|2053|2047|2050.3|2044.3|48
1592493600000|2020-06-18 15:20:00|2051.3|2045.3|2052|2046|2053.3|2047.3|2050.5|2044.5|49
1592493900000|2020-06-18 15:25:00|2052.3|2046.3|2051.1|2045.1|2053.8|2047.8|2049.5|2043.5|35
1592494200000|2020-06-18 15:30:00|2051.4|2045.4|2056.8|2050.8|2056.9|2050.9|2051.3|2045.3|31
1592494500000|2020-06-18 15:35:00|2056.5|2050.5|2056.5|2050.5|2057.3|2051.3|2055.5|2049.5|26
1592494800000|2020-06-18 15:40:00|2056.8|2050.8|2056.5|2050.5|2058.4|2052.4|2056.3|2050.3|32
1592495100000|2020-06-18 15:45:00|2056.3|2050.3|2056.5|2050.5|2056.5|2050.5|2055.3|2049.3|33
1592495400000|2020-06-18 15:50:00|2056.3|2050.3|2054.3|2048.3|2056.5|2050.5|2054.3|2048.3|9
1592495700000|2020-06-18 15:55:00|2053.8|2047.8|2055.5|2049.5|2056.5|2050.5|2053.3|2047.3|42
1592496000000|2020-06-18 16:00:00|2054.8|2048.8|2054.8|2048.8|2057|2051|2054.5|2048.5|30
1592496300000|2020-06-18 16:05:00|2054.3|2048.3|2053.3|2047.3|2054.3|2048.3|2051.9|2045.9|13
1592496600000|2020-06-18 16:10:00|2053|2047|2052.3|2046.3|2053.3|2047.3|2052.3|2046.3|14
1592496900000|2020-06-18 16:15:00|2052.5|2046.5|2055|2049|2055|2049|2052.5|2046.5|18
1592497200000|2020-06-18 16:20:00|2055.8|2049.8|2053|2047|2056|2050|2053|2047|24
1592497800000|2020-06-18 16:30:00|2052.8|2046.8|2052.8|2046.8|2053|2047|2052.8|2046.8|13
1592498100000|2020-06-18 16:35:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.8|2045.8|6
1592498400000|2020-06-18 16:40:00|2052|2046|2051.8|2045.8|2052|2046|2051.6|2045.6|4
1592498700000|2020-06-18 16:45:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1592499000000|2020-06-18 16:50:00|2051.8|2045.8|2052.3|2046.3|2052.3|2046.3|2051.8|2045.8|5
1592499300000|2020-06-18 16:55:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1592524800000|2020-06-19 00:00:00|2048.4|2042.4|2049.3|2043.3|2049.3|2043.3|2048.4|2042.4|3
1592525100000|2020-06-19 00:05:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2047.5|2041.5|7
1592525400000|2020-06-19 00:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1592526000000|2020-06-19 00:20:00|2047.6|2041.6|2048|2042|2048|2042|2047.6|2041.6|3
1592527500000|2020-06-19 00:45:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|4
1592527800000|2020-06-19 00:50:00|2047|2041|2049.1|2043.1|2049.3|2043.3|2047|2041|12
1592528100000|2020-06-19 00:55:00|2049.4|2043.4|2046.4|2040.4|2049.6|2043.6|2046.4|2040.4|9
1592528400000|2020-06-19 01:00:00|2046.6|2040.6|2047.8|2041.8|2050.8|2044.8|2045.5|2039.5|71
1592528700000|2020-06-19 01:05:00|2047.5|2041.5|2046.4|2040.4|2048.1|2042.1|2045.6|2039.6|20
1592529000000|2020-06-19 01:10:00|2046.1|2040.1|2048.5|2042.5|2048.8|2042.8|2043.9|2037.9|66
1592529300000|2020-06-19 01:15:00|2048.8|2042.8|2047|2041|2051|2045|2046.9|2040.9|32
1592529600000|2020-06-19 01:20:00|2047.4|2041.4|2046.3|2040.3|2048|2042|2045.6|2039.6|25
1592529900000|2020-06-19 01:25:00|2046.4|2040.4|2045.9|2039.9|2047.8|2041.8|2045.9|2039.9|22
1592530200000|2020-06-19 01:30:00|2046|2040|2047.3|2041.3|2047.4|2041.4|2046|2040|21
1592530500000|2020-06-19 01:35:00|2047|2041|2045.1|2039.1|2047|2041|2043.9|2037.9|18
1592530800000|2020-06-19 01:40:00|2045.5|2039.5|2044.6|2038.6|2046.4|2040.4|2044.6|2038.6|24
1592531100000|2020-06-19 01:45:00|2044.9|2038.9|2046.1|2040.1|2046.4|2040.4|2044.4|2038.4|15
1592531400000|2020-06-19 01:50:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|3
1592531700000|2020-06-19 01:55:00|2046.1|2040.1|2046|2040|2046.1|2040.1|2044.6|2038.6|20
1592532000000|2020-06-19 02:00:00|2045.9|2039.9|2045.9|2039.9|2046.3|2040.3|2045.8|2039.8|12
1592532300000|2020-06-19 02:05:00|2046.3|2040.3|2048|2042|2048|2042|2045.9|2039.9|12
1592532600000|2020-06-19 02:10:00|2047.8|2041.8|2047.9|2041.9|2048.3|2042.3|2047.8|2041.8|15
1592532900000|2020-06-19 02:15:00|2048|2042|2048.9|2042.9|2048.9|2042.9|2048|2042|4
1592533500000|2020-06-19 02:25:00|2048.6|2042.6|2049.1|2043.1|2049.4|2043.4|2048.6|2042.6|5
1592533800000|2020-06-19 02:30:00|2049|2043|2045.8|2039.8|2049|2043|2045.5|2039.5|32
1592534100000|2020-06-19 02:35:00|2046|2040|2044.9|2038.9|2046.3|2040.3|2044.6|2038.6|17
1592534400000|2020-06-19 02:40:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2043.9|2037.9|8
1592534700000|2020-06-19 02:45:00|2045|2039|2045.4|2039.4|2046.1|2040.1|2045|2039|7
1592535000000|2020-06-19 02:50:00|2045.8|2039.8|2047.5|2041.5|2047.5|2041.5|2045.8|2039.8|18
1592535300000|2020-06-19 02:55:00|2047.3|2041.3|2047.8|2041.8|2047.8|2041.8|2047|2041|8
1592535600000|2020-06-19 03:00:00|2048.1|2042.1|2047.6|2041.6|2048.5|2042.5|2047.6|2041.6|7
1592535900000|2020-06-19 03:05:00|2048.4|2042.4|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|14
1592536200000|2020-06-19 03:10:00|2048.8|2042.8|2050.3|2044.3|2050.6|2044.6|2048.3|2042.3|21
1592536500000|2020-06-19 03:15:00|2050.1|2044.1|2049.5|2043.5|2050.1|2044.1|2049.5|2043.5|2
1592536800000|2020-06-19 03:20:00|2049.8|2043.8|2050|2044|2050.1|2044.1|2049.4|2043.4|12
1592537100000|2020-06-19 03:25:00|2050.3|2044.3|2051.5|2045.5|2051.6|2045.6|2050|2044|21
1592537700000|2020-06-19 03:35:00|2051.8|2045.8|2052.1|2046.1|2052.1|2046.1|2051.8|2045.8|3
1592538300000|2020-06-19 03:45:00|2052.3|2046.3|2052.6|2046.6|2052.6|2046.6|2052|2046|6
1592538900000|2020-06-19 03:55:00|2053.5|2047.5|2054.4|2048.4|2054.4|2048.4|2053.5|2047.5|4
1592539200000|2020-06-19 04:00:00|2054.9|2048.9|2055.5|2049.5|2055.9|2049.9|2054.9|2048.9|9
1592539500000|2020-06-19 04:05:00|2055.3|2049.3|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1592539800000|2020-06-19 04:10:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1592540100000|2020-06-19 04:15:00|2055.5|2049.5|2055.6|2049.6|2055.6|2049.6|2055.5|2049.5|2
1592540700000|2020-06-19 04:25:00|2055.8|2049.8|2054.9|2048.9|2056.1|2050.1|2054.9|2048.9|6
1592541000000|2020-06-19 04:30:00|2055.1|2049.1|2055.5|2049.5|2056|2050|2054.9|2048.9|10
1592541300000|2020-06-19 04:35:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1592542200000|2020-06-19 04:50:00|2055.1|2049.1|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|3
1592542500000|2020-06-19 04:55:00|2054.1|2048.1|2053.5|2047.5|2054.1|2048.1|2053.5|2047.5|3
1592542800000|2020-06-19 05:00:00|2053.4|2047.4|2055.5|2049.5|2055.5|2049.5|2053.4|2047.4|8
1592543100000|2020-06-19 05:05:00|2055.8|2049.8|2055.9|2049.9|2056.1|2050.1|2055.8|2049.8|4
1592543400000|2020-06-19 05:10:00|2055.8|2049.8|2057.1|2051.1|2057.6|2051.6|2055.8|2049.8|12
1592543700000|2020-06-19 05:15:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2055.9|2049.9|4
1592544000000|2020-06-19 05:20:00|2056.3|2050.3|2057.3|2051.3|2057.5|2051.5|2056.3|2050.3|9
1592544300000|2020-06-19 05:25:00|2057|2051|2057|2051|2057|2051|2056.5|2050.5|7
1592544600000|2020-06-19 05:30:00|2057.3|2051.3|2058.9|2052.9|2059.9|2053.9|2055.6|2049.6|40
1592544900000|2020-06-19 05:35:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2055.6|2049.6|26
1592545200000|2020-06-19 05:40:00|2057.9|2051.9|2059.9|2053.9|2060.6|2054.6|2057.6|2051.6|31
1592545500000|2020-06-19 05:45:00|2060.1|2054.1|2060.3|2054.3|2061.6|2055.6|2058.9|2052.9|25
1592545800000|2020-06-19 05:50:00|2060.4|2054.4|2056.5|2050.5|2063.4|2057.4|2053.9|2047.9|114
1592546100000|2020-06-19 05:55:00|2056.6|2050.6|2059.1|2053.1|2060.3|2054.3|2056.5|2050.5|40
1592546400000|2020-06-19 06:00:00|2059.4|2053.4|2060.9|2054.9|2063.1|2057.1|2059.4|2053.4|76
1592546700000|2020-06-19 06:05:00|2061.1|2055.1|2061.4|2055.4|2062.4|2056.4|2060.3|2054.3|43
1592547000000|2020-06-19 06:10:00|2061.1|2055.1|2059.5|2053.5|2061.1|2055.1|2059.3|2053.3|37
1592547300000|2020-06-19 06:15:00|2059.8|2053.8|2060.5|2054.5|2062.1|2056.1|2059.8|2053.8|24
1592547600000|2020-06-19 06:20:00|2060.9|2054.9|2063.5|2057.5|2065.9|2059.9|2060.9|2054.9|62
1592547900000|2020-06-19 06:25:00|2063.8|2057.8|2067.3|2061.3|2067.3|2061.3|2063.8|2057.8|59
1592548200000|2020-06-19 06:30:00|2067|2061|2067.1|2061.1|2067.3|2061.3|2064.9|2058.9|51
1592548500000|2020-06-19 06:35:00|2067.4|2061.4|2069.8|2063.8|2071.6|2065.6|2066.9|2060.9|55
1592548800000|2020-06-19 06:40:00|2070|2064|2066.9|2060.9|2070|2064|2066.8|2060.8|58
1592549100000|2020-06-19 06:45:00|2067|2061|2066.9|2060.9|2068.1|2062.1|2066.1|2060.1|31
1592549400000|2020-06-19 06:50:00|2067.1|2061.1|2066.6|2060.6|2070.1|2064.1|2066.6|2060.6|52
1592549700000|2020-06-19 06:55:00|2066.1|2060.1|2072|2066|2072.3|2066.3|2065.6|2059.6|78
1592550000000|2020-06-19 07:00:00|2071.8|2065.8|2072.8|2066.8|2074.1|2068.1|2070.6|2064.6|72
1592550300000|2020-06-19 07:05:00|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2072.5|2066.5|28
1592550600000|2020-06-19 07:10:00|2074.1|2068.1|2077.5|2071.5|2077.5|2071.5|2071.5|2065.5|32
1592550900000|2020-06-19 07:15:00|2078.3|2072.3|2078.3|2072.3|2081.5|2075.5|2078.3|2072.3|37
1592551200000|2020-06-19 07:20:00|2078.5|2072.5|2080.5|2074.5|2080.8|2074.8|2078.5|2072.5|27
1592551500000|2020-06-19 07:25:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2078.1|2072.1|41
1592551800000|2020-06-19 07:30:00|2080.8|2074.8|2083.3|2077.3|2084.9|2078.9|2080.5|2074.5|48
1592552100000|2020-06-19 07:35:00|2083|2077|2084|2078|2085.5|2079.5|2082.8|2076.8|43
1592552400000|2020-06-19 07:40:00|2084.1|2078.1|2082.8|2076.8|2085|2079|2081.5|2075.5|42
1592552700000|2020-06-19 07:45:00|2082.5|2076.5|2085.6|2079.6|2085.6|2079.6|2081|2075|46
1592553000000|2020-06-19 07:50:00|2085.8|2079.8|2080.8|2074.8|2086.6|2080.6|2080.5|2074.5|54
1592553300000|2020-06-19 07:55:00|2081|2075|2088.1|2082.1|2088.3|2082.3|2080.5|2074.5|44
1592553600000|2020-06-19 08:00:00|2087.9|2081.9|2088.1|2082.1|2088.3|2082.3|2084.8|2078.8|35
1592553900000|2020-06-19 08:05:00|2087.9|2081.9|2080.5|2074.5|2087.9|2081.9|2080.3|2074.3|59
1592554200000|2020-06-19 08:10:00|2080|2074|2079|2073|2080.8|2074.8|2078|2072|47
1592554500000|2020-06-19 08:15:00|2078.8|2072.8|2083.3|2077.3|2083.8|2077.8|2078.8|2072.8|31
1592554800000|2020-06-19 08:20:00|2083.4|2077.4|2085.3|2079.3|2087.5|2081.5|2083.4|2077.4|37
1592555100000|2020-06-19 08:25:00|2085.5|2079.5|2086.5|2080.5|2087.5|2081.5|2085.5|2079.5|24
1592555400000|2020-06-19 08:30:00|2086.8|2080.8|2089|2083|2091|2085|2086.5|2080.5|35
1592555700000|2020-06-19 08:35:00|2088.8|2082.8|2085|2079|2091.3|2085.3|2084.3|2078.3|48
1592556000000|2020-06-19 08:40:00|2085.3|2079.3|2086.5|2080.5|2087|2081|2085|2079|27
1592556300000|2020-06-19 08:45:00|2086.3|2080.3|2083.6|2077.6|2086.5|2080.5|2082.3|2076.3|40
1592556600000|2020-06-19 08:50:00|2083.8|2077.8|2084.6|2078.6|2084.8|2078.8|2083.5|2077.5|20
1592556900000|2020-06-19 08:55:00|2084.8|2078.8|2087|2081|2087|2081|2084.8|2078.8|16
1592557200000|2020-06-19 09:00:00|2086.8|2080.8|2086.6|2080.6|2087.8|2081.8|2085.3|2079.3|30
1592557500000|2020-06-19 09:05:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2084.5|2078.5|20
1592557800000|2020-06-19 09:10:00|2085|2079|2086.9|2080.9|2087.5|2081.5|2085|2079|28
1592558100000|2020-06-19 09:15:00|2087|2081|2087.1|2081.1|2088.5|2082.5|2086.8|2080.8|33
1592558400000|2020-06-19 09:20:00|2087.3|2081.3|2087.3|2081.3|2088.8|2082.8|2087|2081|25
1592558700000|2020-06-19 09:25:00|2087.4|2081.4|2088|2082|2088.8|2082.8|2087.3|2081.3|21
1592559000000|2020-06-19 09:30:00|2088.3|2082.3|2088.4|2082.4|2088.8|2082.8|2087.9|2081.9|22
1592559300000|2020-06-19 09:35:00|2088.6|2082.6|2088.8|2082.8|2090.1|2084.1|2088.5|2082.5|16
1592559600000|2020-06-19 09:40:00|2088.5|2082.5|2090.1|2084.1|2090.9|2084.9|2088.5|2082.5|32
1592559900000|2020-06-19 09:45:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2088.5|2082.5|29
1592560200000|2020-06-19 09:50:00|2088.9|2082.9|2089.8|2083.8|2089.9|2083.9|2088.5|2082.5|25
1592560500000|2020-06-19 09:55:00|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.8|2083.8|13
1592560800000|2020-06-19 10:00:00|2090.4|2084.4|2088|2082|2090.6|2084.6|2087.8|2081.8|47
1592561100000|2020-06-19 10:05:00|2088.3|2082.3|2089|2083|2089.8|2083.8|2088|2082|16
1592561400000|2020-06-19 10:10:00|2089.3|2083.3|2090.3|2084.3|2090.8|2084.8|2089.3|2083.3|17
1592561700000|2020-06-19 10:15:00|2090.4|2084.4|2089.3|2083.3|2090.4|2084.4|2089.3|2083.3|13
1592562000000|2020-06-19 10:20:00|2089.5|2083.5|2089.3|2083.3|2090.3|2084.3|2089.3|2083.3|20
1592562300000|2020-06-19 10:25:00|2089.4|2083.4|2089.8|2083.8|2090.5|2084.5|2089.4|2083.4|23
1592562600000|2020-06-19 10:30:00|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|8
1592562900000|2020-06-19 10:35:00|2089.6|2083.6|2090.3|2084.3|2090.8|2084.8|2089.6|2083.6|18
1592563200000|2020-06-19 10:40:00|2089.8|2083.8|2090.8|2084.8|2090.8|2084.8|2089.8|2083.8|3
1592563500000|2020-06-19 10:45:00|2091|2085|2090|2084|2091.5|2085.5|2089.3|2083.3|20
1592563800000|2020-06-19 10:50:00|2089.8|2083.8|2087.9|2081.9|2090|2084|2087.5|2081.5|15
1592564100000|2020-06-19 10:55:00|2088.3|2082.3|2087.3|2081.3|2088.6|2082.6|2086|2080|25
1592564400000|2020-06-19 11:00:00|2087.8|2081.8|2086|2080|2087.8|2081.8|2085.3|2079.3|13
1592564700000|2020-06-19 11:05:00|2085.8|2079.8|2085|2079|2086.3|2080.3|2085|2079|14
1592565000000|2020-06-19 11:10:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|14
1592565300000|2020-06-19 11:15:00|2084.3|2078.3|2085.4|2079.4|2086.3|2080.3|2084|2078|12
1592565600000|2020-06-19 11:20:00|2085.3|2079.3|2083.3|2077.3|2085.3|2079.3|2083.3|2077.3|16
1592565900000|2020-06-19 11:25:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.3|2077.3|17
1592566200000|2020-06-19 11:30:00|2083.8|2077.8|2082.3|2076.3|2084|2078|2081.3|2075.3|25
1592566500000|2020-06-19 11:35:00|2082.4|2076.4|2084.3|2078.3|2084.9|2078.9|2082.4|2076.4|20
1592566800000|2020-06-19 11:40:00|2083.8|2077.8|2080.8|2074.8|2083.8|2077.8|2080.8|2074.8|39
1592567100000|2020-06-19 11:45:00|2080.3|2074.3|2080.8|2074.8|2081.8|2075.8|2080.3|2074.3|33
1592567400000|2020-06-19 11:50:00|2080.5|2074.5|2081|2075|2082|2076|2078.3|2072.3|92
1592567700000|2020-06-19 11:55:00|2081.3|2075.3|2082.4|2076.4|2083.5|2077.5|2080.8|2074.8|79
1592568000000|2020-06-19 12:00:00|2082.5|2076.5|2081|2075|2083.3|2077.3|2081|2075|38
1592568300000|2020-06-19 12:05:00|2081.3|2075.3|2083.3|2077.3|2083.3|2077.3|2081|2075|38
1592568600000|2020-06-19 12:10:00|2082.8|2076.8|2081|2075|2084|2078|2080.4|2074.4|60
1592568900000|2020-06-19 12:15:00|2081.3|2075.3|2082.8|2076.8|2082.8|2076.8|2081.3|2075.3|21
1592569200000|2020-06-19 12:20:00|2083|2077|2084.5|2078.5|2085.5|2079.5|2083|2077|60
1592569500000|2020-06-19 12:25:00|2083.8|2077.8|2081.8|2075.8|2085|2079|2081.5|2075.5|49
1592569800000|2020-06-19 12:30:00|2081.5|2075.5|2085.9|2079.9|2085.9|2079.9|2081.3|2075.3|42
1592570100000|2020-06-19 12:35:00|2086.3|2080.3|2086.3|2080.3|2088.1|2082.1|2085|2079|40
1592570400000|2020-06-19 12:40:00|2086.5|2080.5|2085.8|2079.8|2086.9|2080.9|2084.8|2078.8|46
1592570700000|2020-06-19 12:45:00|2084.8|2078.8|2085.9|2079.9|2087|2081|2084.8|2078.8|57
1592571000000|2020-06-19 12:50:00|2086|2080|2084.8|2078.8|2086.5|2080.5|2084.1|2078.1|62
1592571300000|2020-06-19 12:55:00|2085|2079|2085.8|2079.8|2086.3|2080.3|2084.3|2078.3|39
1592571600000|2020-06-19 13:00:00|2086|2080|2079|2073|2086|2080|2076.3|2070.3|213
1592571900000|2020-06-19 13:05:00|2079.3|2073.3|2079|2073|2081.3|2075.3|2075.8|2069.8|143
1592572200000|2020-06-19 13:10:00|2079.3|2073.3|2080.5|2074.5|2081.5|2075.5|2078.5|2072.5|95
1592572500000|2020-06-19 13:15:00|2080.3|2074.3|2075|2069|2080.3|2074.3|2074.5|2068.5|92
1592572800000|2020-06-19 13:20:00|2075.3|2069.3|2076|2070|2078|2072|2073|2067|52
1592573100000|2020-06-19 13:25:00|2075.8|2069.8|2076.8|2070.8|2078.3|2072.3|2075.6|2069.6|48
1592573400000|2020-06-19 13:30:00|2076.5|2070.5|2076|2070|2078.5|2072.5|2076|2070|39
1592573700000|2020-06-19 13:35:00|2076.3|2070.3|2076.5|2070.5|2077.5|2071.5|2075.5|2069.5|35
1592574000000|2020-06-19 13:40:00|2076.8|2070.8|2078.8|2072.8|2079|2073|2076|2070|40
1592574300000|2020-06-19 13:45:00|2078.5|2072.5|2078.3|2072.3|2079|2073|2076.5|2070.5|42
1592574600000|2020-06-19 13:50:00|2078.5|2072.5|2079.5|2073.5|2080.6|2074.6|2078.3|2072.3|62
1592574900000|2020-06-19 13:55:00|2079.3|2073.3|2078|2072|2079.8|2073.8|2077.1|2071.1|25
1592575200000|2020-06-19 14:00:00|2078.3|2072.3|2079|2073|2079.8|2073.8|2077.3|2071.3|37
1592575500000|2020-06-19 14:05:00|2078.6|2072.6|2078|2072|2078.6|2072.6|2077|2071|14
1592575800000|2020-06-19 14:10:00|2077.8|2071.8|2078.8|2072.8|2079|2073|2077.3|2071.3|33
1592576100000|2020-06-19 14:15:00|2079|2073|2077.8|2071.8|2079.3|2073.3|2077.5|2071.5|23
1592576400000|2020-06-19 14:20:00|2078|2072|2079.8|2073.8|2079.8|2073.8|2077.8|2071.8|21
1592576700000|2020-06-19 14:25:00|2080|2074|2083|2077|2083.6|2077.6|2079.5|2073.5|36
1592577000000|2020-06-19 14:30:00|2082.8|2076.8|2083.8|2077.8|2084.4|2078.4|2080.3|2074.3|35
1592577300000|2020-06-19 14:35:00|2084|2078|2082.3|2076.3|2085.6|2079.6|2082.3|2076.3|59
1592577600000|2020-06-19 14:40:00|2081.6|2075.6|2084.8|2078.8|2085.5|2079.5|2081.5|2075.5|79
1592577900000|2020-06-19 14:45:00|2085|2079|2078.8|2072.8|2085.5|2079.5|2078.3|2072.3|100
1592578200000|2020-06-19 14:50:00|2080.3|2074.3|2084|2078|2084.3|2078.3|2079.5|2073.5|125
1592578500000|2020-06-19 14:55:00|2084.3|2078.3|2083.5|2077.5|2087.8|2081.8|2082.9|2076.9|191
1592578800000|2020-06-19 15:00:00|2083.9|2077.9|2089.3|2083.3|2089.3|2083.3|2083.5|2077.5|92
1592579100000|2020-06-19 15:05:00|2088.9|2082.9|2087.4|2081.4|2089.3|2083.3|2086.3|2080.3|78
1592579400000|2020-06-19 15:10:00|2087.5|2081.5|2088.8|2082.8|2090.3|2084.3|2087.4|2081.4|54
1592579700000|2020-06-19 15:15:00|2088.5|2082.5|2084|2078|2088.5|2082.5|2083.9|2077.9|52
1592580000000|2020-06-19 15:20:00|2083.8|2077.8|2086.5|2080.5|2087.8|2081.8|2082.5|2076.5|59
1592580300000|2020-06-19 15:25:00|2086.8|2080.8|2086.5|2080.5|2087.5|2081.5|2085.5|2079.5|32
1592580600000|2020-06-19 15:30:00|2086.8|2080.8|2087.1|2081.1|2088.3|2082.3|2086.6|2080.6|75
1592580900000|2020-06-19 15:35:00|2086.9|2080.9|2085.9|2079.9|2087.5|2081.5|2085.6|2079.6|48
1592581200000|2020-06-19 15:40:00|2086|2080|2085|2079|2087|2081|2083.8|2077.8|47
1592581500000|2020-06-19 15:45:00|2085.3|2079.3|2084.3|2078.3|2086.3|2080.3|2084|2078|37
1592581800000|2020-06-19 15:50:00|2084.5|2078.5|2083|2077|2084.5|2078.5|2081.8|2075.8|35
1592582100000|2020-06-19 15:55:00|2082.8|2076.8|2077.8|2071.8|2082.8|2076.8|2077.8|2071.8|29
1592582400000|2020-06-19 16:00:00|2078|2072|2078|2072|2078|2072|2077.8|2071.8|5
1592582700000|2020-06-19 16:05:00|2077.8|2071.8|2073.6|2067.6|2077.8|2071.8|2072|2066|38
1592583000000|2020-06-19 16:10:00|2074.3|2068.3|2074.1|2068.1|2075.8|2069.8|2073.8|2067.8|40
1592583300000|2020-06-19 16:15:00|2073.8|2067.8|2073.9|2067.9|2075.6|2069.6|2073.5|2067.5|39
1592583600000|2020-06-19 16:20:00|2074.5|2068.5|2072|2066|2075|2069|2071.8|2065.8|31
1592583900000|2020-06-19 16:25:00|2071.8|2065.8|2072.3|2066.3|2072.5|2066.5|2071.8|2065.8|24
1592584200000|2020-06-19 16:30:00|2072.6|2066.6|2074.3|2068.3|2074.4|2068.4|2072.6|2066.6|28
1592584500000|2020-06-19 16:35:00|2074.5|2068.5|2075.3|2069.3|2076|2070|2074|2068|49
1592584800000|2020-06-19 16:40:00|2075.8|2069.8|2075.3|2069.3|2075.8|2069.8|2075.3|2069.3|2
1592585100000|2020-06-19 16:45:00|2076|2070|2078.3|2072.3|2078.3|2072.3|2076|2070|19
1592585400000|2020-06-19 16:50:00|2078.1|2072.1|2080.8|2074.8|2081.3|2075.3|2077.9|2071.9|38
1592585700000|2020-06-19 16:55:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079|2073|12
1592784000000|2020-06-22 00:00:00|2075.5|2064.3|2081.3|2075.3|2081.3|2075.3|2075.5|2064.3|2
1592784300000|2020-06-22 00:05:00|2081.5|2075.5|2080.4|2074.4|2081.5|2075.5|2077.3|2071.3|18
1592784600000|2020-06-22 00:10:00|2080.1|2074.1|2079.8|2073.8|2080.1|2074.1|2079.6|2073.6|4
1592785800000|2020-06-22 00:30:00|2080.3|2074.3|2080|2074|2080.5|2074.5|2080|2074|4
1592786700000|2020-06-22 00:45:00|2080.3|2074.3|2081.9|2075.9|2082.3|2076.3|2080.3|2074.3|11
1592787000000|2020-06-22 00:50:00|2081.6|2075.6|2080.1|2074.1|2081.8|2075.8|2080.1|2074.1|5
1592787300000|2020-06-22 00:55:00|2080|2074|2080|2074|2080.1|2074.1|2080|2074|3
1592787600000|2020-06-22 01:00:00|2079.9|2073.9|2080.8|2074.8|2084|2078|2078.4|2072.4|120
1592787900000|2020-06-22 01:05:00|2080.6|2074.6|2074.4|2068.4|2080.6|2074.6|2074.4|2068.4|86
1592788200000|2020-06-22 01:10:00|2074.9|2068.9|2077.4|2071.4|2078.4|2072.4|2074.9|2068.9|36
1592788500000|2020-06-22 01:15:00|2077.5|2071.5|2081.1|2075.1|2081.1|2075.1|2077.5|2071.5|30
1592788800000|2020-06-22 01:20:00|2080.9|2074.9|2078.9|2072.9|2081.8|2075.8|2078.4|2072.4|52
1592789100000|2020-06-22 01:25:00|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2076.4|2070.4|30
1592789400000|2020-06-22 01:30:00|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2077.9|2071.9|21
1592789700000|2020-06-22 01:35:00|2080.1|2074.1|2080.3|2074.3|2082.1|2076.1|2080.1|2074.1|48
1592790000000|2020-06-22 01:40:00|2080.1|2074.1|2079.8|2073.8|2080.4|2074.4|2078.6|2072.6|27
1592790300000|2020-06-22 01:45:00|2079.6|2073.6|2077.1|2071.1|2079.6|2073.6|2077.1|2071.1|19
1592790600000|2020-06-22 01:50:00|2077.4|2071.4|2074.9|2068.9|2077.4|2071.4|2074.1|2068.1|36
1592790900000|2020-06-22 01:55:00|2075.1|2069.1|2073.4|2067.4|2075.6|2069.6|2073.1|2067.1|24
1592791200000|2020-06-22 02:00:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2073.6|2067.6|4
1592791500000|2020-06-22 02:05:00|2075.8|2069.8|2074.9|2068.9|2075.8|2069.8|2074.1|2068.1|16
1592791800000|2020-06-22 02:10:00|2075.1|2069.1|2075.6|2069.6|2075.9|2069.9|2074.9|2068.9|16
1592792100000|2020-06-22 02:15:00|2075.3|2069.3|2074.8|2068.8|2075.3|2069.3|2074.8|2068.8|5
1592792400000|2020-06-22 02:20:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1592792700000|2020-06-22 02:25:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1592793000000|2020-06-22 02:30:00|2074.8|2068.8|2074.1|2068.1|2074.8|2068.8|2073.6|2067.6|35
1592793300000|2020-06-22 02:35:00|2074.4|2068.4|2074.5|2068.5|2074.5|2068.5|2074.1|2068.1|13
1592793600000|2020-06-22 02:40:00|2074.3|2068.3|2073|2067|2074.3|2068.3|2072.6|2066.6|13
1592793900000|2020-06-22 02:45:00|2072.9|2066.9|2073.6|2067.6|2073.6|2067.6|2072.9|2066.9|9
1592794200000|2020-06-22 02:50:00|2073.9|2067.9|2074|2068|2074|2068|2073.9|2067.9|2
1592794500000|2020-06-22 02:55:00|2074.1|2068.1|2074|2068|2074.1|2068.1|2074|2068|2
1592794800000|2020-06-22 03:00:00|2073.9|2067.9|2074|2068|2074|2068|2073|2067|9
1592795100000|2020-06-22 03:05:00|2074.3|2068.3|2074.1|2068.1|2074.8|2068.8|2074.1|2068.1|6
1592795400000|2020-06-22 03:10:00|2074|2068|2074.1|2068.1|2074.5|2068.5|2074|2068|6
1592795700000|2020-06-22 03:15:00|2073.9|2067.9|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|12
1592796000000|2020-06-22 03:20:00|2074|2068|2077.3|2071.3|2078.1|2072.1|2073.8|2067.8|21
1592796300000|2020-06-22 03:25:00|2077.5|2071.5|2076.6|2070.6|2078.9|2072.9|2076.4|2070.4|17
1592796600000|2020-06-22 03:30:00|2076.9|2070.9|2078.4|2072.4|2078.4|2072.4|2076.6|2070.6|11
1592796900000|2020-06-22 03:35:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.4|2071.4|5
1592797200000|2020-06-22 03:40:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|6
1592797800000|2020-06-22 03:50:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2078.4|2072.4|3
1592798400000|2020-06-22 04:00:00|2079.3|2073.3|2081.8|2075.8|2081.8|2075.8|2079.3|2073.3|21
1592798700000|2020-06-22 04:05:00|2081.4|2075.4|2081.5|2075.5|2081.5|2075.5|2081.4|2075.4|2
1592799000000|2020-06-22 04:10:00|2081.6|2075.6|2081.5|2075.5|2081.6|2075.6|2081.4|2075.4|3
1592799300000|2020-06-22 04:15:00|2081.8|2075.8|2082.4|2076.4|2082.4|2076.4|2081.8|2075.8|2
1592799600000|2020-06-22 04:20:00|2081.9|2075.9|2082.4|2076.4|2082.6|2076.6|2081.9|2075.9|3
1592800200000|2020-06-22 04:30:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1592800500000|2020-06-22 04:35:00|2083.6|2077.6|2081.8|2075.8|2083.6|2077.6|2081.5|2075.5|12
1592800800000|2020-06-22 04:40:00|2082|2076|2081.4|2075.4|2082.6|2076.6|2081.3|2075.3|11
1592801100000|2020-06-22 04:45:00|2081.3|2075.3|2080.6|2074.6|2081.8|2075.8|2079.8|2073.8|23
1592801400000|2020-06-22 04:50:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1592801700000|2020-06-22 04:55:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1592802000000|2020-06-22 05:00:00|2080.6|2074.6|2081.5|2075.5|2081.5|2075.5|2080.4|2074.4|13
1592802300000|2020-06-22 05:05:00|2081.8|2075.8|2081.5|2075.5|2082.3|2076.3|2081.5|2075.5|6
1592802600000|2020-06-22 05:10:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1592802900000|2020-06-22 05:15:00|2082.3|2076.3|2084|2078|2084.1|2078.1|2082.3|2076.3|8
1592803200000|2020-06-22 05:20:00|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2082.4|2076.4|8
1592803500000|2020-06-22 05:25:00|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|3
1592803800000|2020-06-22 05:30:00|2083.6|2077.6|2080.1|2074.1|2083.6|2077.6|2078.9|2072.9|123
1592804100000|2020-06-22 05:35:00|2080.5|2074.5|2078.6|2072.6|2081.8|2075.8|2078.1|2072.1|41
1592804400000|2020-06-22 05:40:00|2079.1|2073.1|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|24
1592804700000|2020-06-22 05:45:00|2079.1|2073.1|2080.5|2074.5|2080.5|2074.5|2078.3|2072.3|29
1592805000000|2020-06-22 05:50:00|2080.4|2074.4|2080.4|2074.4|2080.5|2074.5|2078.9|2072.9|45
1592805300000|2020-06-22 05:55:00|2080.1|2074.1|2080.5|2074.5|2080.8|2074.8|2079.6|2073.6|64
1592805600000|2020-06-22 06:00:00|2080.3|2074.3|2076.1|2070.1|2080.3|2074.3|2076.1|2070.1|71
1592805900000|2020-06-22 06:05:00|2075.9|2069.9|2071.8|2065.8|2076.1|2070.1|2071.8|2065.8|110
1592806200000|2020-06-22 06:10:00|2071.4|2065.4|2068.9|2062.9|2072.8|2066.8|2067.6|2061.6|112
1592806500000|2020-06-22 06:15:00|2068.6|2062.6|2067.9|2061.9|2069.3|2063.3|2064.8|2058.8|119
1592806800000|2020-06-22 06:20:00|2067.5|2061.5|2063.3|2057.3|2068.1|2062.1|2061.8|2055.8|81
1592807100000|2020-06-22 06:25:00|2063.4|2057.4|2062.4|2056.4|2065.6|2059.6|2062.4|2056.4|92
1592807400000|2020-06-22 06:30:00|2062.1|2056.1|2065.9|2059.9|2065.9|2059.9|2061.9|2055.9|73
1592807700000|2020-06-22 06:35:00|2065.8|2059.8|2066.3|2060.3|2067.6|2061.6|2065|2059|78
1592808000000|2020-06-22 06:40:00|2066.5|2060.5|2067.4|2061.4|2067.5|2061.5|2065.3|2059.3|55
1592808300000|2020-06-22 06:45:00|2067.1|2061.1|2066.4|2060.4|2067.5|2061.5|2065.3|2059.3|74
1592808600000|2020-06-22 06:50:00|2066.3|2060.3|2069.6|2063.6|2069.6|2063.6|2065.9|2059.9|81
1592808900000|2020-06-22 06:55:00|2069.5|2063.5|2070.3|2064.3|2071.8|2065.8|2068.8|2062.8|73
1592809200000|2020-06-22 07:00:00|2069.8|2063.8|2069.8|2063.8|2071.8|2065.8|2067.5|2061.5|57
1592809500000|2020-06-22 07:05:00|2069.3|2063.3|2065.3|2059.3|2070|2064|2065.3|2059.3|50
1592809800000|2020-06-22 07:10:00|2064.8|2058.8|2066.5|2060.5|2067.3|2061.3|2064|2058|20
1592810100000|2020-06-22 07:15:00|2065.3|2059.3|2067.3|2061.3|2068|2062|2065.3|2059.3|23
1592810400000|2020-06-22 07:20:00|2067.5|2061.5|2067|2061|2067.8|2061.8|2066.6|2060.6|16
1592810700000|2020-06-22 07:25:00|2066.5|2060.5|2067.3|2061.3|2069.3|2063.3|2065.3|2059.3|40
1592811000000|2020-06-22 07:30:00|2068.3|2062.3|2067.8|2061.8|2071.1|2065.1|2067.3|2061.3|55
1592811300000|2020-06-22 07:35:00|2067.5|2061.5|2071.3|2065.3|2071.5|2065.5|2067.3|2061.3|23
1592811600000|2020-06-22 07:40:00|2071|2065|2069.5|2063.5|2072.5|2066.5|2069.5|2063.5|31
1592811900000|2020-06-22 07:45:00|2069.8|2063.8|2067.3|2061.3|2070.4|2064.4|2067|2061|29
1592812200000|2020-06-22 07:50:00|2067.5|2061.5|2069.3|2063.3|2069.8|2063.8|2067.5|2061.5|19
1592812500000|2020-06-22 07:55:00|2069.5|2063.5|2071.8|2065.8|2072.5|2066.5|2069.5|2063.5|16
1592812800000|2020-06-22 08:00:00|2072|2066|2069.5|2063.5|2073.3|2067.3|2069.3|2063.3|25
1592813100000|2020-06-22 08:05:00|2069.6|2063.6|2069.5|2063.5|2070.3|2064.3|2069.5|2063.5|5
1592813400000|2020-06-22 08:10:00|2069.3|2063.3|2068|2062|2069.8|2063.8|2067|2061|25
1592813700000|2020-06-22 08:15:00|2067.8|2061.8|2066.5|2060.5|2067.8|2061.8|2066.3|2060.3|14
1592814000000|2020-06-22 08:20:00|2066.8|2060.8|2066|2060|2067.8|2061.8|2065.8|2059.8|16
1592814300000|2020-06-22 08:25:00|2065.8|2059.8|2064.5|2058.5|2066.5|2060.5|2063.8|2057.8|14
1592814600000|2020-06-22 08:30:00|2064.8|2058.8|2062.5|2056.5|2064.8|2058.8|2062.3|2056.3|25
1592814900000|2020-06-22 08:35:00|2062.3|2056.3|2063.3|2057.3|2064.3|2058.3|2061|2055|24
1592815200000|2020-06-22 08:40:00|2063.5|2057.5|2065|2059|2065.8|2059.8|2063.3|2057.3|23
1592815500000|2020-06-22 08:45:00|2065.3|2059.3|2065.8|2059.8|2067.8|2061.8|2065|2059|21
1592815800000|2020-06-22 08:50:00|2065.5|2059.5|2065.8|2059.8|2065.8|2059.8|2065.3|2059.3|10
1592816100000|2020-06-22 08:55:00|2066|2060|2064.8|2058.8|2067|2061|2063.9|2057.9|19
1592816400000|2020-06-22 09:00:00|2064.5|2058.5|2063.8|2057.8|2064.8|2058.8|2063.8|2057.8|14
1592816700000|2020-06-22 09:05:00|2063.9|2057.9|2064.5|2058.5|2064.8|2058.8|2063.3|2057.3|15
1592817000000|2020-06-22 09:10:00|2064.3|2058.3|2062.8|2056.8|2064.3|2058.3|2062.8|2056.8|17
1592817300000|2020-06-22 09:15:00|2063|2057|2063.8|2057.8|2064.3|2058.3|2063|2057|7
1592817600000|2020-06-22 09:20:00|2063.5|2057.5|2063.4|2057.4|2063.5|2057.5|2062.8|2056.8|7
1592817900000|2020-06-22 09:25:00|2063.3|2057.3|2063|2057|2063.5|2057.5|2063|2057|9
1592818200000|2020-06-22 09:30:00|2062.8|2056.8|2062.4|2056.4|2063.3|2057.3|2060.4|2054.4|29
1592818500000|2020-06-22 09:35:00|2062.5|2056.5|2062.6|2056.6|2063.4|2057.4|2061.3|2055.3|42
1592818800000|2020-06-22 09:40:00|2062.9|2056.9|2063.8|2057.8|2064.3|2058.3|2062.9|2056.9|24
1592819100000|2020-06-22 09:45:00|2063.5|2057.5|2066.4|2060.4|2066.4|2060.4|2063.5|2057.5|18
1592819400000|2020-06-22 09:50:00|2067.3|2061.3|2066.3|2060.3|2067.8|2061.8|2066.3|2060.3|26
1592819700000|2020-06-22 09:55:00|2066.5|2060.5|2067.3|2061.3|2067.9|2061.9|2066.3|2060.3|21
1592820000000|2020-06-22 10:00:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2066.5|2060.5|16
1592820300000|2020-06-22 10:05:00|2067.6|2061.6|2067.4|2061.4|2067.9|2061.9|2067.3|2061.3|10
1592820600000|2020-06-22 10:10:00|2067.6|2061.6|2067.8|2061.8|2069.3|2063.3|2067.6|2061.6|20
1592820900000|2020-06-22 10:15:00|2067.5|2061.5|2067.4|2061.4|2068.4|2062.4|2067.3|2061.3|26
1592821200000|2020-06-22 10:20:00|2067.3|2061.3|2068.1|2062.1|2068.8|2062.8|2067.3|2061.3|22
1592821500000|2020-06-22 10:25:00|2068|2062|2065.8|2059.8|2068|2062|2065.1|2059.1|27
1592821800000|2020-06-22 10:30:00|2065.5|2059.5|2067.5|2061.5|2067.5|2061.5|2065.3|2059.3|12
1592822100000|2020-06-22 10:35:00|2067.8|2061.8|2070.3|2064.3|2070.3|2064.3|2067.8|2061.8|19
1592822400000|2020-06-22 10:40:00|2070|2064|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|4
1592822700000|2020-06-22 10:45:00|2070.3|2064.3|2068.5|2062.5|2070.3|2064.3|2068.5|2062.5|5
1592823000000|2020-06-22 10:50:00|2068.8|2062.8|2067.8|2061.8|2068.8|2062.8|2067.8|2061.8|11
1592823300000|2020-06-22 10:55:00|2068|2062|2068.3|2062.3|2068.5|2062.5|2068|2062|12
1592823600000|2020-06-22 11:00:00|2068.5|2062.5|2069|2063|2069.8|2063.8|2068.3|2062.3|15
1592823900000|2020-06-22 11:05:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2067.9|2061.9|12
1592824200000|2020-06-22 11:10:00|2068.8|2062.8|2069.3|2063.3|2069.5|2063.5|2068.8|2062.8|5
1592824500000|2020-06-22 11:15:00|2068.8|2062.8|2068.5|2062.5|2069.8|2063.8|2068.4|2062.4|10
1592824800000|2020-06-22 11:20:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|3
1592825100000|2020-06-22 11:25:00|2070.3|2064.3|2071|2065|2071|2065|2070|2064|9
1592825400000|2020-06-22 11:30:00|2071.3|2065.3|2067.5|2061.5|2071.3|2065.3|2067.5|2061.5|31
1592825700000|2020-06-22 11:35:00|2067.3|2061.3|2069.5|2063.5|2070|2064|2067.3|2061.3|39
1592826000000|2020-06-22 11:40:00|2069.8|2063.8|2072|2066|2072.3|2066.3|2069.8|2063.8|24
1592826300000|2020-06-22 11:45:00|2072.3|2066.3|2071.3|2065.3|2072.5|2066.5|2070.5|2064.5|21
1592826600000|2020-06-22 11:50:00|2071|2065|2072.8|2066.8|2073.5|2067.5|2068.5|2062.5|45
1592826900000|2020-06-22 11:55:00|2073|2067|2075|2069|2075|2069|2073|2067|26
1592827200000|2020-06-22 12:00:00|2075.3|2069.3|2074.5|2068.5|2075.8|2069.8|2074.3|2068.3|26
1592827500000|2020-06-22 12:05:00|2074.8|2068.8|2074.8|2068.8|2075.3|2069.3|2073.5|2067.5|26
1592827800000|2020-06-22 12:10:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2073.8|2067.8|26
1592828100000|2020-06-22 12:15:00|2075|2069|2076|2070|2076.8|2070.8|2075|2069|15
1592828400000|2020-06-22 12:20:00|2075.8|2069.8|2075.5|2069.5|2076|2070|2075.4|2069.4|12
1592828700000|2020-06-22 12:25:00|2075.3|2069.3|2076.3|2070.3|2076.5|2070.5|2075.3|2069.3|17
1592829000000|2020-06-22 12:30:00|2077|2071|2078.5|2072.5|2079.3|2073.3|2077|2071|25
1592829300000|2020-06-22 12:35:00|2078.8|2072.8|2079.4|2073.4|2080.1|2074.1|2078|2072|37
1592829600000|2020-06-22 12:40:00|2079.5|2073.5|2079.3|2073.3|2081.3|2075.3|2079.3|2073.3|42
1592829900000|2020-06-22 12:45:00|2079.1|2073.1|2076|2070|2080|2074|2076|2070|47
1592830200000|2020-06-22 12:50:00|2075.4|2069.4|2077.5|2071.5|2078.5|2072.5|2075.4|2069.4|39
1592830500000|2020-06-22 12:55:00|2077.3|2071.3|2076.5|2070.5|2079.3|2073.3|2076.5|2070.5|31
1592830800000|2020-06-22 13:00:00|2076.9|2070.9|2087.5|2081.5|2089.8|2083.8|2076.9|2070.9|168
1592831100000|2020-06-22 13:05:00|2087.6|2081.6|2087|2081|2088.8|2082.8|2083.8|2077.8|119
1592831400000|2020-06-22 13:10:00|2086.9|2080.9|2086.3|2080.3|2087.3|2081.3|2084|2078|55
1592831700000|2020-06-22 13:15:00|2086.5|2080.5|2088|2082|2088.8|2082.8|2085|2079|76
1592832000000|2020-06-22 13:20:00|2087.4|2081.4|2087.3|2081.3|2091|2085|2087.3|2081.3|70
1592832300000|2020-06-22 13:25:00|2087|2081|2087.3|2081.3|2089.8|2083.8|2086.3|2080.3|34
1592832600000|2020-06-22 13:30:00|2087.5|2081.5|2086.5|2080.5|2089|2083|2084.6|2078.6|63
1592832900000|2020-06-22 13:35:00|2086.8|2080.8|2087|2081|2087.5|2081.5|2086.3|2080.3|29
1592833200000|2020-06-22 13:40:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2085.4|2079.4|24
1592833500000|2020-06-22 13:45:00|2087.5|2081.5|2088.8|2082.8|2090.5|2084.5|2087.3|2081.3|46
1592833800000|2020-06-22 13:50:00|2089|2083|2090.3|2084.3|2090.8|2084.8|2088.3|2082.3|41
1592834100000|2020-06-22 13:55:00|2090.8|2084.8|2091.3|2085.3|2091.8|2085.8|2090.3|2084.3|39
1592834400000|2020-06-22 14:00:00|2091.5|2085.5|2092|2086|2092.5|2086.5|2090.5|2084.5|21
1592834700000|2020-06-22 14:05:00|2091.8|2085.8|2093.4|2087.4|2095.5|2089.5|2090.6|2084.6|40
1592835000000|2020-06-22 14:10:00|2093.3|2087.3|2094.5|2088.5|2094.6|2088.6|2093.1|2087.1|26
1592835300000|2020-06-22 14:15:00|2094.3|2088.3|2093.1|2087.1|2094.8|2088.8|2092.5|2086.5|29
1592835600000|2020-06-22 14:20:00|2094|2088|2094.3|2088.3|2095.3|2089.3|2092.5|2086.5|35
1592835900000|2020-06-22 14:25:00|2094|2088|2091.5|2085.5|2094|2088|2091.3|2085.3|30
1592836200000|2020-06-22 14:30:00|2091.9|2085.9|2091|2085|2092.8|2086.8|2089.3|2083.3|46
1592836500000|2020-06-22 14:35:00|2090.8|2084.8|2094.5|2088.5|2094.5|2088.5|2090.3|2084.3|35
1592836800000|2020-06-22 14:40:00|2094.8|2088.8|2094.3|2088.3|2095.8|2089.8|2093.5|2087.5|33
1592837100000|2020-06-22 14:45:00|2094.5|2088.5|2093|2087|2095.3|2089.3|2092.5|2086.5|52
1592837400000|2020-06-22 14:50:00|2093.3|2087.3|2091|2085|2094.9|2088.9|2091|2085|38
1592837700000|2020-06-22 14:55:00|2091.3|2085.3|2091.8|2085.8|2092.5|2086.5|2087.6|2081.6|92
1592838000000|2020-06-22 15:00:00|2090.3|2084.3|2090.8|2084.8|2091|2085|2089.8|2083.8|32
1592838300000|2020-06-22 15:05:00|2090.5|2084.5|2088.8|2082.8|2090.5|2084.5|2088.3|2082.3|24
1592838600000|2020-06-22 15:10:00|2089|2083|2091|2085|2091|2085|2088.5|2082.5|14
1592838900000|2020-06-22 15:15:00|2091.3|2085.3|2090.8|2084.8|2091.8|2085.8|2089.9|2083.9|34
1592839200000|2020-06-22 15:20:00|2090.5|2084.5|2089.5|2083.5|2091.4|2085.4|2089.5|2083.5|16
1592839500000|2020-06-22 15:25:00|2089.8|2083.8|2091|2085|2091|2085|2088.3|2082.3|14
1592839800000|2020-06-22 15:30:00|2091.3|2085.3|2090.5|2084.5|2091.3|2085.3|2090.5|2084.5|4
1592840100000|2020-06-22 15:35:00|2090.3|2084.3|2089.4|2083.4|2090.3|2084.3|2089.4|2083.4|6
1592840400000|2020-06-22 15:40:00|2089.8|2083.8|2089|2083|2090.3|2084.3|2088.5|2082.5|14
1592840700000|2020-06-22 15:45:00|2089.3|2083.3|2088.3|2082.3|2090.3|2084.3|2088.3|2082.3|15
1592841000000|2020-06-22 15:50:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|6
1592841300000|2020-06-22 15:55:00|2088.5|2082.5|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|5
1592841600000|2020-06-22 16:00:00|2089|2083|2089.5|2083.5|2089.6|2083.6|2088|2082|13
1592841900000|2020-06-22 16:05:00|2089.6|2083.6|2087.8|2081.8|2089.6|2083.6|2087.8|2081.8|7
1592842200000|2020-06-22 16:10:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2086.5|2080.5|12
1592842500000|2020-06-22 16:15:00|2088.5|2082.5|2089|2083|2089|2083|2088.5|2082.5|5
1592842800000|2020-06-22 16:20:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|10
1592843100000|2020-06-22 16:25:00|2089.4|2083.4|2088.8|2082.8|2089.4|2083.4|2088.8|2082.8|2
1592843400000|2020-06-22 16:30:00|2088.5|2082.5|2088|2082|2088.8|2082.8|2088|2082|5
1592843700000|2020-06-22 16:35:00|2088.3|2082.3|2089.9|2083.9|2089.9|2083.9|2088.3|2082.3|7
1592844000000|2020-06-22 16:40:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|8
1592844300000|2020-06-22 16:45:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2090|2084|8
1592844600000|2020-06-22 16:50:00|2090.5|2084.5|2090|2084|2090.5|2084.5|2089.8|2083.8|5
1592844900000|2020-06-22 16:55:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|4
1592870400000|2020-06-23 00:00:00|2088.3|2082.3|2087.6|2081.6|2088.3|2082.3|2087.6|2081.6|4
1592870700000|2020-06-23 00:05:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1592871300000|2020-06-23 00:15:00|2087.9|2081.9|2088|2082|2088|2082|2087.9|2081.9|2
1592872200000|2020-06-23 00:30:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1592872800000|2020-06-23 00:40:00|2088.3|2082.3|2089.4|2083.4|2089.4|2083.4|2088.3|2082.3|4
1592873100000|2020-06-23 00:45:00|2089.5|2083.5|2089|2083|2089.5|2083.5|2089|2083|3
1592873400000|2020-06-23 00:50:00|2089.1|2083.1|2089.3|2083.3|2089.3|2083.3|2089.1|2083.1|4
1592873700000|2020-06-23 00:55:00|2089.1|2083.1|2088.8|2082.8|2089.1|2083.1|2088.5|2082.5|4
1592874000000|2020-06-23 01:00:00|2089.1|2083.1|2088.8|2082.8|2091.4|2085.4|2088.4|2082.4|46
1592874300000|2020-06-23 01:05:00|2089.1|2083.1|2088.3|2082.3|2089.1|2083.1|2087|2081|22
1592874600000|2020-06-23 01:10:00|2088|2082|2081.3|2075.3|2088|2082|2081.3|2075.3|62
1592874900000|2020-06-23 01:15:00|2081.1|2075.1|2079.6|2073.6|2081.3|2075.3|2077|2071|91
1592875200000|2020-06-23 01:20:00|2079.4|2073.4|2074.4|2068.4|2079.4|2073.4|2074.1|2068.1|83
1592875500000|2020-06-23 01:25:00|2074.6|2068.6|2072.4|2066.4|2076.4|2070.4|2072.4|2066.4|47
1592875800000|2020-06-23 01:30:00|2072.6|2066.6|2072.9|2066.9|2074.1|2068.1|2072.1|2066.1|51
1592876100000|2020-06-23 01:35:00|2072.6|2066.6|2069|2063|2072.6|2066.6|2068.5|2062.5|40
1592876400000|2020-06-23 01:40:00|2068.6|2062.6|2065.4|2059.4|2069.3|2063.3|2064.9|2058.9|68
1592876700000|2020-06-23 01:45:00|2065.1|2059.1|2066|2060|2066.9|2060.9|2063.9|2057.9|56
1592877000000|2020-06-23 01:50:00|2065.6|2059.6|2069.1|2063.1|2070.3|2064.3|2064.1|2058.1|48
1592877300000|2020-06-23 01:55:00|2069.4|2063.4|2075.9|2069.9|2075.9|2069.9|2069.3|2063.3|99
1592877600000|2020-06-23 02:00:00|2075.6|2069.6|2075|2069|2079.6|2073.6|2074.6|2068.6|167
1592877900000|2020-06-23 02:05:00|2075.6|2069.6|2075|2069|2076.6|2070.6|2073.9|2067.9|98
1592878200000|2020-06-23 02:10:00|2075.3|2069.3|2075.3|2069.3|2076|2070|2074.1|2068.1|42
1592878500000|2020-06-23 02:15:00|2075|2069|2074.9|2068.9|2075|2069|2074.8|2068.8|5
1592878800000|2020-06-23 02:20:00|2074.8|2068.8|2076.6|2070.6|2076.6|2070.6|2074.8|2068.8|9
1592879100000|2020-06-23 02:25:00|2076.9|2070.9|2075|2069|2076.9|2070.9|2075|2069|9
1592879400000|2020-06-23 02:30:00|2075.1|2069.1|2073.9|2067.9|2076|2070|2073.1|2067.1|69
1592879700000|2020-06-23 02:35:00|2074.1|2068.1|2074.1|2068.1|2074.8|2068.8|2073.8|2067.8|13
1592880000000|2020-06-23 02:40:00|2074.4|2068.4|2073.1|2067.1|2074.4|2068.4|2072.9|2066.9|19
1592880300000|2020-06-23 02:45:00|2072.9|2066.9|2073.4|2067.4|2074.1|2068.1|2072.9|2066.9|13
1592880600000|2020-06-23 02:50:00|2073.6|2067.6|2072.1|2066.1|2073.6|2067.6|2071.5|2065.5|18
1592880900000|2020-06-23 02:55:00|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|10
1592881200000|2020-06-23 03:00:00|2073.5|2067.5|2072|2066|2073.6|2067.6|2071.8|2065.8|27
1592881500000|2020-06-23 03:05:00|2072.3|2066.3|2073.4|2067.4|2074|2068|2072.3|2066.3|20
1592881800000|2020-06-23 03:10:00|2073.8|2067.8|2074.1|2068.1|2074.1|2068.1|2073.1|2067.1|13
1592882100000|2020-06-23 03:15:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|18
1592882400000|2020-06-23 03:20:00|2073.9|2067.9|2072.1|2066.1|2074.1|2068.1|2072.1|2066.1|52
1592882700000|2020-06-23 03:25:00|2072.4|2066.4|2074.4|2068.4|2074.4|2068.4|2072.4|2066.4|33
1592883000000|2020-06-23 03:30:00|2074.6|2068.6|2074.9|2068.9|2075.5|2069.5|2074.6|2068.6|6
1592883300000|2020-06-23 03:35:00|2074.6|2068.6|2073.3|2067.3|2074.6|2068.6|2073.1|2067.1|9
1592883600000|2020-06-23 03:40:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1592883900000|2020-06-23 03:45:00|2073.8|2067.8|2073.9|2067.9|2073.9|2067.9|2073.8|2067.8|2
1592884200000|2020-06-23 03:50:00|2074.3|2068.3|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|2
1592884500000|2020-06-23 03:55:00|2074.8|2068.8|2076.4|2070.4|2076.5|2070.5|2074.8|2068.8|9
1592884800000|2020-06-23 04:00:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1592885100000|2020-06-23 04:05:00|2076.9|2070.9|2075.3|2069.3|2077.1|2071.1|2075.3|2069.3|8
1592885400000|2020-06-23 04:10:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1592885700000|2020-06-23 04:15:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1592886000000|2020-06-23 04:20:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1592886300000|2020-06-23 04:25:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|1
1592886600000|2020-06-23 04:30:00|2075.6|2069.6|2075.8|2069.8|2075.9|2069.9|2075.6|2069.6|3
1592886900000|2020-06-23 04:35:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|2
1592887800000|2020-06-23 04:50:00|2076.4|2070.4|2076.6|2070.6|2076.9|2070.9|2076|2070|8
1592888400000|2020-06-23 05:00:00|2076.4|2070.4|2075.8|2069.8|2076.4|2070.4|2075.5|2069.5|8
1592888700000|2020-06-23 05:05:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1592889000000|2020-06-23 05:10:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|3
1592889300000|2020-06-23 05:15:00|2076.3|2070.3|2076.3|2070.3|2077.1|2071.1|2076.3|2070.3|13
1592889600000|2020-06-23 05:20:00|2076.1|2070.1|2075|2069|2076.1|2070.1|2074.4|2068.4|8
1592889900000|2020-06-23 05:25:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2075|2069|2
1592890200000|2020-06-23 05:30:00|2074.8|2068.8|2071.1|2065.1|2074.8|2068.8|2070.3|2064.3|52
1592890500000|2020-06-23 05:35:00|2071.4|2065.4|2066.4|2060.4|2072.1|2066.1|2065|2059|105
1592890800000|2020-06-23 05:40:00|2066.3|2060.3|2059.3|2053.3|2066.3|2060.3|2059.3|2053.3|80
1592891100000|2020-06-23 05:45:00|2059.1|2053.1|2058.8|2052.8|2060.8|2054.8|2058.1|2052.1|77
1592891400000|2020-06-23 05:50:00|2058.5|2052.5|2060.1|2054.1|2061.1|2055.1|2057.9|2051.9|34
1592891700000|2020-06-23 05:55:00|2060.5|2054.5|2057.6|2051.6|2060.5|2054.5|2056.4|2050.4|23
1592892000000|2020-06-23 06:00:00|2057.4|2051.4|2058.6|2052.6|2060|2054|2056.9|2050.9|58
1592892300000|2020-06-23 06:05:00|2058.5|2052.5|2062.8|2056.8|2063.5|2057.5|2058.3|2052.3|109
1592892600000|2020-06-23 06:10:00|2062.5|2056.5|2065.4|2059.4|2067.6|2061.6|2062.4|2056.4|44
1592892900000|2020-06-23 06:15:00|2065.6|2059.6|2066.5|2060.5|2066.9|2060.9|2064.9|2058.9|30
1592893200000|2020-06-23 06:20:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2065.8|2059.8|11
1592893500000|2020-06-23 06:25:00|2066.5|2060.5|2067.1|2061.1|2068.6|2062.6|2066|2060|25
1592893800000|2020-06-23 06:30:00|2066.8|2060.8|2072.5|2066.5|2073.5|2067.5|2066.3|2060.3|55
1592894100000|2020-06-23 06:35:00|2072.3|2066.3|2068.8|2062.8|2072.3|2066.3|2068.5|2062.5|27
1592894400000|2020-06-23 06:40:00|2068.9|2062.9|2065|2059|2069.8|2063.8|2065|2059|54
1592894700000|2020-06-23 06:45:00|2064.4|2058.4|2063.3|2057.3|2065|2059|2061|2055|64
1592895000000|2020-06-23 06:50:00|2063.5|2057.5|2060.4|2054.4|2064.5|2058.5|2060.4|2054.4|58
1592895300000|2020-06-23 06:55:00|2059.6|2053.6|2059|2053|2061.5|2055.5|2058.3|2052.3|91
1592895600000|2020-06-23 07:00:00|2058.3|2052.3|2063.9|2057.9|2063.9|2057.9|2055.5|2049.5|81
1592895900000|2020-06-23 07:05:00|2063.8|2057.8|2063.6|2057.6|2065.3|2059.3|2062.6|2056.6|74
1592896200000|2020-06-23 07:10:00|2063.8|2057.8|2066.6|2060.6|2067|2061|2062.6|2056.6|32
1592896500000|2020-06-23 07:15:00|2066.8|2060.8|2068.9|2062.9|2072|2066|2066.8|2060.8|61
1592896800000|2020-06-23 07:20:00|2068.6|2062.6|2069.1|2063.1|2069.8|2063.8|2066.8|2060.8|37
1592897100000|2020-06-23 07:25:00|2069|2063|2067.8|2061.8|2069.6|2063.6|2067|2061|55
1592897400000|2020-06-23 07:30:00|2068.4|2062.4|2069.3|2063.3|2069.5|2063.5|2065.6|2059.6|54
1592897700000|2020-06-23 07:35:00|2068.9|2062.9|2069.5|2063.5|2070.1|2064.1|2068.3|2062.3|34
1592898000000|2020-06-23 07:40:00|2069.4|2063.4|2070.5|2064.5|2071.6|2065.6|2069|2063|27
1592898300000|2020-06-23 07:45:00|2070.4|2064.4|2070|2064|2073.9|2067.9|2069.5|2063.5|52
1592898600000|2020-06-23 07:50:00|2069.5|2063.5|2065.4|2059.4|2069.5|2063.5|2064.3|2058.3|46
1592898900000|2020-06-23 07:55:00|2065.6|2059.6|2064.1|2058.1|2066|2060|2063.1|2057.1|33
1592899200000|2020-06-23 08:00:00|2064|2058|2066.5|2060.5|2067.5|2061.5|2062.6|2056.6|62
1592899500000|2020-06-23 08:05:00|2066.3|2060.3|2065.3|2059.3|2066.6|2060.6|2063.5|2057.5|46
1592899800000|2020-06-23 08:10:00|2065|2059|2069|2063|2069|2063|2064.5|2058.5|37
1592900100000|2020-06-23 08:15:00|2069.3|2063.3|2064.3|2058.3|2070|2064|2064|2058|42
1592900400000|2020-06-23 08:20:00|2064|2058|2062|2056|2064.3|2058.3|2062|2056|26
1592900700000|2020-06-23 08:25:00|2061.8|2055.8|2056.5|2050.5|2061.8|2055.8|2055.6|2049.6|50
1592901000000|2020-06-23 08:30:00|2056.3|2050.3|2055.3|2049.3|2057.3|2051.3|2053.3|2047.3|55
1592901300000|2020-06-23 08:35:00|2055|2049|2054|2048|2055|2049|2048.5|2042.5|55
1592901600000|2020-06-23 08:40:00|2053.8|2047.8|2052.5|2046.5|2054.3|2048.3|2052.5|2046.5|43
1592901900000|2020-06-23 08:45:00|2053|2047|2053.5|2047.5|2056.8|2050.8|2053|2047|51
1592902200000|2020-06-23 08:50:00|2053.8|2047.8|2055.3|2049.3|2055.5|2049.5|2053.8|2047.8|45
1592902500000|2020-06-23 08:55:00|2055.8|2049.8|2055.8|2049.8|2060.4|2054.4|2055.3|2049.3|53
1592902800000|2020-06-23 09:00:00|2055.5|2049.5|2055|2049|2055.8|2049.8|2053.8|2047.8|31
1592903100000|2020-06-23 09:05:00|2054.8|2048.8|2056.5|2050.5|2057.8|2051.8|2053|2047|46
1592903400000|2020-06-23 09:10:00|2056.3|2050.3|2052|2046|2056.3|2050.3|2051.5|2045.5|32
1592903700000|2020-06-23 09:15:00|2051.8|2045.8|2050.5|2044.5|2052.5|2046.5|2050.3|2044.3|38
1592904000000|2020-06-23 09:20:00|2050.8|2044.8|2049.3|2043.3|2051.8|2045.8|2048.8|2042.8|27
1592904300000|2020-06-23 09:25:00|2049.8|2043.8|2050.3|2044.3|2051.3|2045.3|2049.8|2043.8|23
1592904600000|2020-06-23 09:30:00|2050.5|2044.5|2053.6|2047.6|2053.8|2047.8|2050.3|2044.3|22
1592904900000|2020-06-23 09:35:00|2053.8|2047.8|2053|2047|2054.8|2048.8|2052|2046|47
1592905200000|2020-06-23 09:40:00|2053.3|2047.3|2054|2048|2055.8|2049.8|2052.8|2046.8|40
1592905500000|2020-06-23 09:45:00|2053.8|2047.8|2053|2047|2054|2048|2052.5|2046.5|27
1592905800000|2020-06-23 09:50:00|2053.3|2047.3|2053.5|2047.5|2053.8|2047.8|2052.3|2046.3|16
1592906100000|2020-06-23 09:55:00|2053.8|2047.8|2053.9|2047.9|2055|2049|2053.8|2047.8|17
1592906400000|2020-06-23 10:00:00|2054|2048|2057.3|2051.3|2057.8|2051.8|2053.8|2047.8|27
1592906700000|2020-06-23 10:05:00|2058.5|2052.5|2057.5|2051.5|2059.5|2053.5|2057.3|2051.3|19
1592907000000|2020-06-23 10:10:00|2057.3|2051.3|2054.3|2048.3|2057.3|2051.3|2053.3|2047.3|32
1592907300000|2020-06-23 10:15:00|2054.8|2048.8|2056.8|2050.8|2057.8|2051.8|2054.8|2048.8|32
1592907600000|2020-06-23 10:20:00|2056.9|2050.9|2056.8|2050.8|2058|2052|2055.3|2049.3|23
1592907900000|2020-06-23 10:25:00|2056.5|2050.5|2056|2050|2056.8|2050.8|2056|2050|7
1592908200000|2020-06-23 10:30:00|2055.8|2049.8|2056.8|2050.8|2056.8|2050.8|2055|2049|16
1592908500000|2020-06-23 10:35:00|2056.5|2050.5|2057|2051|2057|2051|2056.3|2050.3|7
1592908800000|2020-06-23 10:40:00|2056.8|2050.8|2056|2050|2056.8|2050.8|2056|2050|4
1592909100000|2020-06-23 10:45:00|2056.3|2050.3|2058.3|2052.3|2058.5|2052.5|2055.8|2049.8|14
1592909400000|2020-06-23 10:50:00|2058|2052|2058|2052|2059.8|2053.8|2057.5|2051.5|17
1592909700000|2020-06-23 10:55:00|2057.8|2051.8|2058.3|2052.3|2059|2053|2057.5|2051.5|10
1592910000000|2020-06-23 11:00:00|2058.5|2052.5|2059.3|2053.3|2060.8|2054.8|2058.5|2052.5|24
1592910300000|2020-06-23 11:05:00|2059|2053|2058.3|2052.3|2060|2054|2058.3|2052.3|17
1592910600000|2020-06-23 11:10:00|2058.5|2052.5|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|10
1592910900000|2020-06-23 11:15:00|2060.5|2054.5|2061.8|2055.8|2061.8|2055.8|2060.5|2054.5|14
1592911200000|2020-06-23 11:20:00|2062|2056|2062.5|2056.5|2062.8|2056.8|2062|2056|12
1592911500000|2020-06-23 11:25:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2061.8|2055.8|23
1592911800000|2020-06-23 11:30:00|2063|2057|2061.5|2055.5|2063|2057|2061.3|2055.3|33
1592912100000|2020-06-23 11:35:00|2061.3|2055.3|2064.5|2058.5|2065|2059|2061|2055|38
1592912400000|2020-06-23 11:40:00|2064.3|2058.3|2063.8|2057.8|2065|2059|2063|2057|25
1592912700000|2020-06-23 11:45:00|2064.3|2058.3|2061|2055|2064.5|2058.5|2060.8|2054.8|35
1592913000000|2020-06-23 11:50:00|2061.3|2055.3|2060.8|2054.8|2062.5|2056.5|2059.8|2053.8|51
1592913300000|2020-06-23 11:55:00|2059.8|2053.8|2059.5|2053.5|2061|2055|2059.3|2053.3|36
1592913600000|2020-06-23 12:00:00|2059.8|2053.8|2060.9|2054.9|2061.3|2055.3|2059.8|2053.8|35
1592913900000|2020-06-23 12:05:00|2060.8|2054.8|2060.5|2054.5|2061.3|2055.3|2060.1|2054.1|26
1592914200000|2020-06-23 12:10:00|2060.6|2054.6|2059.3|2053.3|2060.9|2054.9|2059|2053|13
1592914500000|2020-06-23 12:15:00|2059.5|2053.5|2058.5|2052.5|2060.1|2054.1|2058.3|2052.3|66
1592914800000|2020-06-23 12:20:00|2058.8|2052.8|2059.8|2053.8|2060.4|2054.4|2058.4|2052.4|44
1592915100000|2020-06-23 12:25:00|2059.6|2053.6|2058.8|2052.8|2059.6|2053.6|2058|2052|62
1592915400000|2020-06-23 12:30:00|2059|2053|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|33
1592915700000|2020-06-23 12:35:00|2058.3|2052.3|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|35
1592916000000|2020-06-23 12:40:00|2059.3|2053.3|2058.3|2052.3|2059.3|2053.3|2057.5|2051.5|20
1592916300000|2020-06-23 12:45:00|2058.5|2052.5|2055.3|2049.3|2058.8|2052.8|2054.8|2048.8|41
1592916600000|2020-06-23 12:50:00|2055|2049|2055.1|2049.1|2055.6|2049.6|2054.5|2048.5|22
1592916900000|2020-06-23 12:55:00|2055.3|2049.3|2055.5|2049.5|2056.3|2050.3|2054.8|2048.8|20
1592917200000|2020-06-23 13:00:00|2055.3|2049.3|2057.4|2051.4|2061.8|2055.8|2055.3|2049.3|184
1592917500000|2020-06-23 13:05:00|2057|2051|2057.6|2051.6|2060.8|2054.8|2056.1|2050.1|56
1592917800000|2020-06-23 13:10:00|2058|2052|2056|2050|2059.8|2053.8|2056|2050|50
1592918100000|2020-06-23 13:15:00|2056.3|2050.3|2058.8|2052.8|2060.8|2054.8|2056.3|2050.3|59
1592918400000|2020-06-23 13:20:00|2058.5|2052.5|2056.3|2050.3|2058.5|2052.5|2055.8|2049.8|50
1592918700000|2020-06-23 13:25:00|2056|2050|2056.8|2050.8|2057|2051|2054.5|2048.5|62
1592919000000|2020-06-23 13:30:00|2056.5|2050.5|2058.8|2052.8|2059.5|2053.5|2056.5|2050.5|79
1592919300000|2020-06-23 13:35:00|2058.5|2052.5|2057.8|2051.8|2059|2053|2057.3|2051.3|41
1592919600000|2020-06-23 13:40:00|2058.3|2052.3|2054.6|2048.6|2059|2053|2053.5|2047.5|63
1592919900000|2020-06-23 13:45:00|2054.4|2048.4|2049.9|2043.9|2056.1|2050.1|2049.8|2043.8|70
1592920200000|2020-06-23 13:50:00|2050|2044|2047.6|2041.6|2051.5|2045.5|2045.4|2039.4|119
1592920500000|2020-06-23 13:55:00|2047.9|2041.9|2050|2044|2050.6|2044.6|2047.9|2041.9|60
1592920800000|2020-06-23 14:00:00|2049.5|2043.5|2050.3|2044.3|2050.5|2044.5|2047.9|2041.9|54
1592921100000|2020-06-23 14:05:00|2050|2044|2052.6|2046.6|2052.6|2046.6|2049.3|2043.3|40
1592921400000|2020-06-23 14:10:00|2052.5|2046.5|2052.6|2046.6|2053.6|2047.6|2052|2046|38
1592921700000|2020-06-23 14:15:00|2052.9|2046.9|2052.9|2046.9|2053.4|2047.4|2052.4|2046.4|31
1592922000000|2020-06-23 14:20:00|2053|2047|2053.1|2047.1|2053.6|2047.6|2052.4|2046.4|45
1592922300000|2020-06-23 14:25:00|2053|2047|2050.9|2044.9|2053.6|2047.6|2050.6|2044.6|28
1592922600000|2020-06-23 14:30:00|2050.6|2044.6|2054.4|2048.4|2054.4|2048.4|2050|2044|48
1592922900000|2020-06-23 14:35:00|2054.1|2048.1|2054.5|2048.5|2055.8|2049.8|2053.9|2047.9|40
1592923200000|2020-06-23 14:40:00|2054.3|2048.3|2051.8|2045.8|2056|2050|2050|2044|87
1592923500000|2020-06-23 14:45:00|2052|2046|2047.4|2041.4|2052|2046|2046.5|2040.5|87
1592923800000|2020-06-23 14:50:00|2047.1|2041.1|2046.8|2040.8|2048.3|2042.3|2045|2039|105
1592924100000|2020-06-23 14:55:00|2046.5|2040.5|2044|2038|2046.5|2040.5|2041|2035|174
1592924400000|2020-06-23 15:00:00|2043.9|2037.9|2038.8|2032.8|2043.9|2037.9|2036.9|2030.9|120
1592924700000|2020-06-23 15:05:00|2038.5|2032.5|2039.5|2033.5|2039.9|2033.9|2037|2031|117
1592925000000|2020-06-23 15:10:00|2039.4|2033.4|2041|2035|2041.5|2035.5|2039|2033|46
1592925300000|2020-06-23 15:15:00|2040.8|2034.8|2040.5|2034.5|2043.5|2037.5|2040.5|2034.5|49
1592925600000|2020-06-23 15:20:00|2039.9|2033.9|2041|2035|2041|2035|2038.8|2032.8|37
1592925900000|2020-06-23 15:25:00|2040.8|2034.8|2043.4|2037.4|2043.8|2037.8|2040.8|2034.8|27
1592926200000|2020-06-23 15:30:00|2043.3|2037.3|2042.5|2036.5|2044|2038|2042.4|2036.4|16
1592926500000|2020-06-23 15:35:00|2042.4|2036.4|2042.3|2036.3|2043|2037|2042|2036|10
1592926800000|2020-06-23 15:40:00|2042.5|2036.5|2042|2036|2044.3|2038.3|2042|2036|19
1592927100000|2020-06-23 15:45:00|2041.8|2035.8|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|18
1592927400000|2020-06-23 15:50:00|2041.5|2035.5|2042|2036|2043.3|2037.3|2041.5|2035.5|15
1592927700000|2020-06-23 15:55:00|2041.8|2035.8|2041.8|2035.8|2042.5|2036.5|2041.5|2035.5|9
1592928000000|2020-06-23 16:00:00|2041.5|2035.5|2042.1|2036.1|2042.1|2036.1|2041.3|2035.3|15
1592928300000|2020-06-23 16:05:00|2042|2036|2041.5|2035.5|2042.3|2036.3|2041.5|2035.5|4
1592928600000|2020-06-23 16:10:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1592928900000|2020-06-23 16:15:00|2041.8|2035.8|2042.8|2036.8|2042.8|2036.8|2041.8|2035.8|5
1592929200000|2020-06-23 16:20:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|5
1592929500000|2020-06-23 16:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1592929800000|2020-06-23 16:30:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|2
1592930100000|2020-06-23 16:35:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2041.3|2035.3|8
1592930400000|2020-06-23 16:40:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|9
1592930700000|2020-06-23 16:45:00|2041.3|2035.3|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|8
1592931300000|2020-06-23 16:55:00|2042|2036|2041.3|2035.3|2042|2036|2041.3|2035.3|4
1592956800000|2020-06-24 00:00:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1592957100000|2020-06-24 00:05:00|2036.8|2030.8|2037|2031|2037|2031|2036.8|2030.8|2
1592957700000|2020-06-24 00:15:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2037.1|2031.1|4
1592958300000|2020-06-24 00:25:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|2
1592958600000|2020-06-24 00:30:00|2038.9|2032.9|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|3
1592959800000|2020-06-24 00:50:00|2039.6|2033.6|2039.9|2033.9|2040.4|2034.4|2039.6|2033.6|4
1592960100000|2020-06-24 00:55:00|2040.6|2034.6|2038.4|2032.4|2040.6|2034.6|2038.4|2032.4|7
1592960400000|2020-06-24 01:00:00|2038.6|2032.6|2041.9|2035.9|2042.1|2036.1|2038.4|2032.4|78
1592960700000|2020-06-24 01:05:00|2042.1|2036.1|2042.9|2036.9|2043.4|2037.4|2041.9|2035.9|49
1592961000000|2020-06-24 01:10:00|2043.4|2037.4|2043.3|2037.3|2043.6|2037.6|2041.4|2035.4|72
1592961300000|2020-06-24 01:15:00|2043.4|2037.4|2043.5|2037.5|2043.5|2037.5|2042.3|2036.3|40
1592961600000|2020-06-24 01:20:00|2043.3|2037.3|2045.5|2039.5|2045.8|2039.8|2043.3|2037.3|35
1592961900000|2020-06-24 01:25:00|2045.3|2039.3|2045.4|2039.4|2045.6|2039.6|2044.4|2038.4|63
1592962200000|2020-06-24 01:30:00|2045.1|2039.1|2045.5|2039.5|2046.6|2040.6|2045|2039|49
1592962500000|2020-06-24 01:35:00|2045.3|2039.3|2047.3|2041.3|2047.9|2041.9|2045.3|2039.3|39
1592962800000|2020-06-24 01:40:00|2047.4|2041.4|2047.3|2041.3|2048.6|2042.6|2047.1|2041.1|24
1592963100000|2020-06-24 01:45:00|2047.1|2041.1|2048.4|2042.4|2048.6|2042.6|2046.5|2040.5|33
1592963400000|2020-06-24 01:50:00|2048.1|2042.1|2047.9|2041.9|2048.6|2042.6|2047|2041|27
1592963700000|2020-06-24 01:55:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.3|2040.3|27
1592964000000|2020-06-24 02:00:00|2047.1|2041.1|2045.9|2039.9|2047.9|2041.9|2045.5|2039.5|72
1592964300000|2020-06-24 02:05:00|2046.1|2040.1|2048.4|2042.4|2048.6|2042.6|2045.9|2039.9|33
1592964600000|2020-06-24 02:10:00|2048.1|2042.1|2047.5|2041.5|2048.6|2042.6|2047.4|2041.4|34
1592964900000|2020-06-24 02:15:00|2047.6|2041.6|2049.1|2043.1|2049.1|2043.1|2047.4|2041.4|15
1592965200000|2020-06-24 02:20:00|2048.9|2042.9|2048.8|2042.8|2048.9|2042.9|2047.9|2041.9|11
1592965500000|2020-06-24 02:25:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1592965800000|2020-06-24 02:30:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2047.9|2041.9|29
1592966100000|2020-06-24 02:35:00|2048.1|2042.1|2049.5|2043.5|2049.6|2043.6|2047.9|2041.9|22
1592966400000|2020-06-24 02:40:00|2049.3|2043.3|2048.9|2042.9|2049.5|2043.5|2048.9|2042.9|16
1592966700000|2020-06-24 02:45:00|2047.9|2041.9|2049|2043|2049|2043|2047.9|2041.9|6
1592967000000|2020-06-24 02:50:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2047.9|2041.9|19
1592967300000|2020-06-24 02:55:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|28
1592967600000|2020-06-24 03:00:00|2048.1|2042.1|2048.9|2042.9|2049.4|2043.4|2048.1|2042.1|9
1592967900000|2020-06-24 03:05:00|2049.1|2043.1|2051|2045|2051.3|2045.3|2048.9|2042.9|15
1592968200000|2020-06-24 03:10:00|2050.9|2044.9|2051|2045|2051|2045|2049.9|2043.9|11
1592968500000|2020-06-24 03:15:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.1|2044.1|7
1592968800000|2020-06-24 03:20:00|2050.3|2044.3|2050.6|2044.6|2050.8|2044.8|2049.8|2043.8|11
1592969100000|2020-06-24 03:25:00|2050.4|2044.4|2048.6|2042.6|2050.4|2044.4|2048.4|2042.4|12
1592969400000|2020-06-24 03:30:00|2048.4|2042.4|2048.3|2042.3|2048.4|2042.4|2048.1|2042.1|3
1592969700000|2020-06-24 03:35:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1592970300000|2020-06-24 03:45:00|2048.8|2042.8|2048.8|2042.8|2049|2043|2048.8|2042.8|3
1592970900000|2020-06-24 03:55:00|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2048.1|2042.1|3
1592971500000|2020-06-24 04:05:00|2048|2042|2047.6|2041.6|2048|2042|2047.4|2041.4|3
1592971800000|2020-06-24 04:10:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2047.4|2041.4|2
1592972100000|2020-06-24 04:15:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1592972400000|2020-06-24 04:20:00|2047.4|2041.4|2047.5|2041.5|2047.5|2041.5|2047.4|2041.4|2
1592972700000|2020-06-24 04:25:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.6|2040.6|3
1592973300000|2020-06-24 04:35:00|2047.3|2041.3|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|3
1592973900000|2020-06-24 04:45:00|2047.5|2041.5|2047.1|2041.1|2047.5|2041.5|2046.6|2040.6|4
1592974500000|2020-06-24 04:55:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1592974800000|2020-06-24 05:00:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.4|2039.4|9
1592975700000|2020-06-24 05:15:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|4
1592976000000|2020-06-24 05:20:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|4
1592976300000|2020-06-24 05:25:00|2045.9|2039.9|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|5
1592976600000|2020-06-24 05:30:00|2045.6|2039.6|2047.5|2041.5|2048.3|2042.3|2044.6|2038.6|36
1592976900000|2020-06-24 05:35:00|2047.3|2041.3|2047.6|2041.6|2047.6|2041.6|2046.8|2040.8|15
1592977200000|2020-06-24 05:40:00|2047.8|2041.8|2047|2041|2048.1|2042.1|2046.9|2040.9|26
1592977500000|2020-06-24 05:45:00|2046.8|2040.8|2047|2041|2047.3|2041.3|2046.1|2040.1|15
1592977800000|2020-06-24 05:50:00|2047.3|2041.3|2046|2040|2048.6|2042.6|2046|2040|22
1592978100000|2020-06-24 05:55:00|2046.3|2040.3|2045|2039|2046.6|2040.6|2044.6|2038.6|23
1592978400000|2020-06-24 06:00:00|2044.9|2038.9|2045.6|2039.6|2045.9|2039.9|2044.4|2038.4|65
1592978700000|2020-06-24 06:05:00|2046|2040|2045.8|2039.8|2046.9|2040.9|2045.5|2039.5|23
1592979000000|2020-06-24 06:10:00|2045.6|2039.6|2045.8|2039.8|2046|2040|2044.9|2038.9|24
1592979300000|2020-06-24 06:15:00|2046.1|2040.1|2045.5|2039.5|2046.9|2040.9|2045.1|2039.1|45
1592979600000|2020-06-24 06:20:00|2045.4|2039.4|2044.3|2038.3|2045.5|2039.5|2044.1|2038.1|24
1592979900000|2020-06-24 06:25:00|2044.4|2038.4|2046.9|2040.9|2046.9|2040.9|2044.1|2038.1|22
1592980200000|2020-06-24 06:30:00|2047.1|2041.1|2046.1|2040.1|2047.4|2041.4|2046.1|2040.1|11
1592980500000|2020-06-24 06:35:00|2046.4|2040.4|2046.1|2040.1|2047.1|2041.1|2044.9|2038.9|68
1592980800000|2020-06-24 06:40:00|2045.9|2039.9|2046|2040|2049.1|2043.1|2045.5|2039.5|85
1592981100000|2020-06-24 06:45:00|2045.8|2039.8|2046.4|2040.4|2047.1|2041.1|2045.6|2039.6|71
1592981400000|2020-06-24 06:50:00|2046.3|2040.3|2044.9|2038.9|2047|2041|2044.8|2038.8|87
1592981700000|2020-06-24 06:55:00|2044.6|2038.6|2042.3|2036.3|2045.8|2039.8|2042|2036|129
1592982000000|2020-06-24 07:00:00|2042.4|2036.4|2043|2037|2044|2038|2040.5|2034.5|57
1592982300000|2020-06-24 07:05:00|2042.8|2036.8|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|48
1592982600000|2020-06-24 07:10:00|2045.1|2039.1|2043.8|2037.8|2045.1|2039.1|2041|2035|53
1592982900000|2020-06-24 07:15:00|2043.9|2037.9|2040.5|2034.5|2044.6|2038.6|2040.5|2034.5|26
1592983200000|2020-06-24 07:20:00|2040.8|2034.8|2037.5|2031.5|2040.8|2034.8|2037.5|2031.5|48
1592983500000|2020-06-24 07:25:00|2037.8|2031.8|2034.8|2028.8|2038.3|2032.3|2034.8|2028.8|32
1592983800000|2020-06-24 07:30:00|2034.5|2028.5|2035.3|2029.3|2035.3|2029.3|2033.5|2027.5|39
1592984100000|2020-06-24 07:35:00|2035|2029|2034.3|2028.3|2036.8|2030.8|2034|2028|52
1592984400000|2020-06-24 07:40:00|2034|2028|2027.3|2021.3|2034|2028|2026.3|2020.3|81
1592984700000|2020-06-24 07:45:00|2027|2021|2028.4|2022.4|2029|2023|2026.1|2020.1|61
1592985000000|2020-06-24 07:50:00|2028.1|2022.1|2028.5|2022.5|2030.3|2024.3|2026.3|2020.3|58
1592985300000|2020-06-24 07:55:00|2028.3|2022.3|2028.3|2022.3|2029.6|2023.6|2027.8|2021.8|28
1592985600000|2020-06-24 08:00:00|2028|2022|2029.3|2023.3|2029.3|2023.3|2026.3|2020.3|34
1592985900000|2020-06-24 08:05:00|2029|2023|2015.3|2009.3|2029|2023|2013.5|2007.5|101
1592986200000|2020-06-24 08:10:00|2015|2009|2018|2012|2020.8|2014.8|2010|2004|131
1592986500000|2020-06-24 08:15:00|2017.8|2011.8|2018.3|2012.3|2020.5|2014.5|2016.3|2010.3|63
1592986800000|2020-06-24 08:20:00|2017.3|2011.3|2020.5|2014.5|2021.8|2015.8|2016.5|2010.5|52
1592987100000|2020-06-24 08:25:00|2020.8|2014.8|2021|2015|2021.5|2015.5|2018.8|2012.8|28
1592987400000|2020-06-24 08:30:00|2020.5|2014.5|2018.5|2012.5|2021|2015|2018.3|2012.3|51
1592987700000|2020-06-24 08:35:00|2018.8|2012.8|2017|2011|2019|2013|2017|2011|25
1592988000000|2020-06-24 08:40:00|2017.1|2011.1|2018|2012|2018.5|2012.5|2017.1|2011.1|28
1592988300000|2020-06-24 08:45:00|2018.3|2012.3|2019.5|2013.5|2020|2014|2017.5|2011.5|30
1592988600000|2020-06-24 08:50:00|2019.8|2013.8|2020|2014|2021.3|2015.3|2019.8|2013.8|22
1592988900000|2020-06-24 08:55:00|2019.3|2013.3|2022.8|2016.8|2022.8|2016.8|2017.3|2011.3|36
1592989200000|2020-06-24 09:00:00|2022.5|2016.5|2023|2017|2024.8|2018.8|2021.8|2015.8|40
1592989500000|2020-06-24 09:05:00|2022.8|2016.8|2024.3|2018.3|2024.3|2018.3|2021.8|2015.8|20
1592989800000|2020-06-24 09:10:00|2024|2018|2024|2018|2024.3|2018.3|2020.8|2014.8|44
1592990100000|2020-06-24 09:15:00|2024.3|2018.3|2020|2014|2024.8|2018.8|2018.8|2012.8|62
1592990400000|2020-06-24 09:20:00|2020.3|2014.3|2021.5|2015.5|2022.3|2016.3|2020.3|2014.3|43
1592990700000|2020-06-24 09:25:00|2021.8|2015.8|2024.3|2018.3|2025.5|2019.5|2021.5|2015.5|40
1592991000000|2020-06-24 09:30:00|2024.5|2018.5|2027.5|2021.5|2027.5|2021.5|2024.5|2018.5|20
1592991300000|2020-06-24 09:35:00|2028|2022|2028.8|2022.8|2029.8|2023.8|2026.8|2020.8|37
1592991600000|2020-06-24 09:40:00|2028.5|2022.5|2027.3|2021.3|2028.5|2022.5|2025.3|2019.3|31
1592991900000|2020-06-24 09:45:00|2027.5|2021.5|2028|2022|2029.8|2023.8|2027.5|2021.5|28
1592992200000|2020-06-24 09:50:00|2028.3|2022.3|2029|2023|2029|2023|2028.3|2022.3|16
1592992500000|2020-06-24 09:55:00|2029.3|2023.3|2028.5|2022.5|2030|2024|2028.3|2022.3|20
1592992800000|2020-06-24 10:00:00|2028.3|2022.3|2029|2023|2030|2024|2028.3|2022.3|30
1592993100000|2020-06-24 10:05:00|2028.8|2022.8|2028.5|2022.5|2029|2023|2028.3|2022.3|14
1592993400000|2020-06-24 10:10:00|2028.8|2022.8|2026.8|2020.8|2028.8|2022.8|2025.5|2019.5|23
1592993700000|2020-06-24 10:15:00|2026.3|2020.3|2026.1|2020.1|2026.8|2020.8|2025.3|2019.3|29
1592994000000|2020-06-24 10:20:00|2026.3|2020.3|2028|2022|2028|2022|2025.8|2019.8|20
1592994300000|2020-06-24 10:25:00|2028.3|2022.3|2023.5|2017.5|2028.4|2022.4|2023.3|2017.3|38
1592994600000|2020-06-24 10:30:00|2023.8|2017.8|2026|2020|2026|2020|2023|2017|30
1592994900000|2020-06-24 10:35:00|2026.3|2020.3|2025.5|2019.5|2026.5|2020.5|2025.3|2019.3|15
1592995200000|2020-06-24 10:40:00|2025.8|2019.8|2024.5|2018.5|2026|2020|2024.3|2018.3|18
1592995500000|2020-06-24 10:45:00|2024.8|2018.8|2023|2017|2025.3|2019.3|2023|2017|31
1592995800000|2020-06-24 10:50:00|2022.6|2016.6|2023.8|2017.8|2024.5|2018.5|2022|2016|28
1592996100000|2020-06-24 10:55:00|2023.5|2017.5|2023.3|2017.3|2024.5|2018.5|2023.3|2017.3|18
1592996400000|2020-06-24 11:00:00|2023.5|2017.5|2023|2017|2023.8|2017.8|2023|2017|18
1592996700000|2020-06-24 11:05:00|2022.8|2016.8|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|33
1592997000000|2020-06-24 11:10:00|2023.8|2017.8|2023.5|2017.5|2025.5|2019.5|2023.3|2017.3|27
1592997300000|2020-06-24 11:15:00|2024.1|2018.1|2023.5|2017.5|2024.3|2018.3|2023.3|2017.3|8
1592997600000|2020-06-24 11:20:00|2023.3|2017.3|2022.5|2016.5|2023.5|2017.5|2022.3|2016.3|15
1592997900000|2020-06-24 11:25:00|2022.3|2016.3|2023|2017|2023|2017|2021.5|2015.5|11
1592998200000|2020-06-24 11:30:00|2023.3|2017.3|2023.5|2017.5|2024.5|2018.5|2022.5|2016.5|24
1592998500000|2020-06-24 11:35:00|2023.3|2017.3|2027.4|2021.4|2027.4|2021.4|2023|2017|51
1592998800000|2020-06-24 11:40:00|2027.3|2021.3|2023.8|2017.8|2027.3|2021.3|2023.5|2017.5|44
1592999100000|2020-06-24 11:45:00|2023.5|2017.5|2023.8|2017.8|2024.5|2018.5|2022.5|2016.5|28
1592999400000|2020-06-24 11:50:00|2024|2018|2027.8|2021.8|2028|2022|2023.8|2017.8|73
1592999700000|2020-06-24 11:55:00|2027.6|2021.6|2024.5|2018.5|2027.6|2021.6|2024.5|2018.5|22
1593000000000|2020-06-24 12:00:00|2025|2019|2026|2020|2027|2021|2024.5|2018.5|42
1593000300000|2020-06-24 12:05:00|2026.3|2020.3|2022.5|2016.5|2026.5|2020.5|2022.5|2016.5|22
1593000600000|2020-06-24 12:10:00|2022.3|2016.3|2022.5|2016.5|2023.5|2017.5|2021.5|2015.5|42
1593000900000|2020-06-24 12:15:00|2023|2017|2023|2017|2023.3|2017.3|2021.4|2015.4|24
1593001200000|2020-06-24 12:20:00|2022.8|2016.8|2023.5|2017.5|2023.8|2017.8|2022.8|2016.8|14
1593001500000|2020-06-24 12:25:00|2023.3|2017.3|2022.5|2016.5|2023.8|2017.8|2020.8|2014.8|24
1593001800000|2020-06-24 12:30:00|2023|2017|2020.5|2014.5|2023.5|2017.5|2020.5|2014.5|47
1593002100000|2020-06-24 12:35:00|2020.8|2014.8|2020|2014|2021|2015|2018.8|2012.8|29
1593002400000|2020-06-24 12:40:00|2019.8|2013.8|2020.6|2014.6|2020.8|2014.8|2019.5|2013.5|28
1593002700000|2020-06-24 12:45:00|2021|2015|2024|2018|2024|2018|2021|2015|27
1593003000000|2020-06-24 12:50:00|2024.3|2018.3|2025|2019|2025.8|2019.8|2022.8|2016.8|54
1593003300000|2020-06-24 12:55:00|2026|2020|2024.8|2018.8|2026.5|2020.5|2024.4|2018.4|34
1593003600000|2020-06-24 13:00:00|2025|2019|2029.4|2023.4|2029.4|2023.4|2024.8|2018.8|56
1593003900000|2020-06-24 13:05:00|2029.6|2023.6|2030.4|2024.4|2033.3|2027.3|2029.6|2023.6|38
1593004200000|2020-06-24 13:10:00|2030.6|2024.6|2031.5|2025.5|2032.8|2026.8|2030.3|2024.3|32
1593004500000|2020-06-24 13:15:00|2033|2027|2028.3|2022.3|2033|2027|2028.3|2022.3|37
1593004800000|2020-06-24 13:20:00|2028.5|2022.5|2030.3|2024.3|2030.5|2024.5|2028.5|2022.5|48
1593005100000|2020-06-24 13:25:00|2030.5|2024.5|2027|2021|2030.5|2024.5|2026|2020|38
1593005400000|2020-06-24 13:30:00|2026.8|2020.8|2024.5|2018.5|2028.3|2022.3|2023.8|2017.8|85
1593005700000|2020-06-24 13:35:00|2024.8|2018.8|2031|2025|2031.4|2025.4|2024.8|2018.8|48
1593006000000|2020-06-24 13:40:00|2031.3|2025.3|2033.1|2027.1|2033.1|2027.1|2031.3|2025.3|13
1593006300000|2020-06-24 13:45:00|2033|2027|2031.5|2025.5|2033.4|2027.4|2031.5|2025.5|36
1593006600000|2020-06-24 13:50:00|2031.8|2025.8|2029.3|2023.3|2032.5|2026.5|2028|2022|55
1593006900000|2020-06-24 13:55:00|2029.5|2023.5|2031|2025|2031|2025|2028.3|2022.3|28
1593007200000|2020-06-24 14:00:00|2030.9|2024.9|2028.5|2022.5|2031|2025|2024.8|2018.8|110
1593007500000|2020-06-24 14:05:00|2028.8|2022.8|2033.8|2027.8|2033.8|2027.8|2028.5|2022.5|78
1593007800000|2020-06-24 14:10:00|2034|2028|2040.8|2034.8|2040.8|2034.8|2032.6|2026.6|94
1593008100000|2020-06-24 14:15:00|2040.4|2034.4|2040.1|2034.1|2041.5|2035.5|2038|2032|73
1593008400000|2020-06-24 14:20:00|2039.8|2033.8|2045.8|2039.8|2046.5|2040.5|2039.5|2033.5|67
1593008700000|2020-06-24 14:25:00|2045.5|2039.5|2042|2036|2045.5|2039.5|2041.9|2035.9|52
1593009000000|2020-06-24 14:30:00|2041.8|2035.8|2040.5|2034.5|2042.1|2036.1|2037.8|2031.8|71
1593009300000|2020-06-24 14:35:00|2040.3|2034.3|2037.4|2031.4|2041.8|2035.8|2036.8|2030.8|68
1593009600000|2020-06-24 14:40:00|2037.8|2031.8|2039.5|2033.5|2039.5|2033.5|2037.4|2031.4|46
1593009900000|2020-06-24 14:45:00|2039|2033|2036.3|2030.3|2039|2033|2033.3|2027.3|57
1593010200000|2020-06-24 14:50:00|2036.5|2030.5|2037.5|2031.5|2039.1|2033.1|2035|2029|114
1593010500000|2020-06-24 14:55:00|2037.8|2031.8|2037.3|2031.3|2041.3|2035.3|2035.8|2029.8|149
1593010800000|2020-06-24 15:00:00|2037|2031|2036.4|2030.4|2038.1|2032.1|2035|2029|109
1593011100000|2020-06-24 15:05:00|2036.6|2030.6|2034.8|2028.8|2036.6|2030.6|2033|2027|78
1593011400000|2020-06-24 15:10:00|2035|2029|2034.8|2028.8|2037.3|2031.3|2034.8|2028.8|51
1593011700000|2020-06-24 15:15:00|2034.6|2028.6|2033.3|2027.3|2036.1|2030.1|2032.1|2026.1|76
1593012000000|2020-06-24 15:20:00|2033|2027|2033.9|2027.9|2033.9|2027.9|2031.5|2025.5|67
1593012300000|2020-06-24 15:25:00|2034.1|2028.1|2035.3|2029.3|2037.1|2031.1|2033.5|2027.5|66
1593012600000|2020-06-24 15:30:00|2035.6|2029.6|2034.4|2028.4|2037.1|2031.1|2034.3|2028.3|61
1593012900000|2020-06-24 15:35:00|2035.5|2029.5|2030.5|2024.5|2036.4|2030.4|2030.5|2024.5|40
1593013200000|2020-06-24 15:40:00|2030.3|2024.3|2029|2023|2031.3|2025.3|2028.4|2022.4|51
1593013500000|2020-06-24 15:45:00|2029.3|2023.3|2031.8|2025.8|2032.5|2026.5|2027.5|2021.5|46
1593013800000|2020-06-24 15:50:00|2031.5|2025.5|2029.9|2023.9|2031.9|2025.9|2029.5|2023.5|19
1593014100000|2020-06-24 15:55:00|2029.8|2023.8|2031.3|2025.3|2031.4|2025.4|2029.8|2023.8|7
1593014400000|2020-06-24 16:00:00|2031.1|2025.1|2031.5|2025.5|2031.5|2025.5|2029.9|2023.9|16
1593014700000|2020-06-24 16:05:00|2031|2025|2034.1|2028.1|2034.1|2028.1|2030.9|2024.9|11
1593015000000|2020-06-24 16:10:00|2034.4|2028.4|2034.1|2028.1|2034.6|2028.6|2033.1|2027.1|14
1593015300000|2020-06-24 16:15:00|2033.9|2027.9|2034.1|2028.1|2034.8|2028.8|2033.5|2027.5|12
1593015600000|2020-06-24 16:20:00|2033.3|2027.3|2033.3|2027.3|2034.3|2028.3|2031.9|2025.9|13
1593015900000|2020-06-24 16:25:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1593016200000|2020-06-24 16:30:00|2033.4|2027.4|2031.6|2025.6|2033.4|2027.4|2031.6|2025.6|7
1593016500000|2020-06-24 16:35:00|2031.5|2025.5|2032.4|2026.4|2033.4|2027.4|2031.3|2025.3|12
1593016800000|2020-06-24 16:40:00|2032.3|2026.3|2031.5|2025.5|2032.3|2026.3|2031.5|2025.5|7
1593017100000|2020-06-24 16:45:00|2031.8|2025.8|2032.1|2026.1|2032.3|2026.3|2031.8|2025.8|5
1593017700000|2020-06-24 16:55:00|2032.4|2026.4|2033.9|2027.9|2034.1|2028.1|2032.4|2026.4|5
1593043200000|2020-06-25 00:00:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|1
1593043500000|2020-06-25 00:05:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.1|2024.1|4
1593043800000|2020-06-25 00:10:00|2030.1|2024.1|2028.1|2022.1|2030.1|2024.1|2028|2022|8
1593044100000|2020-06-25 00:15:00|2028.4|2022.4|2031.6|2025.6|2031.6|2025.6|2028.4|2022.4|3
1593044700000|2020-06-25 00:25:00|2031.9|2025.9|2033.9|2027.9|2034.9|2028.9|2031.9|2025.9|6
1593045600000|2020-06-25 00:40:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1593045900000|2020-06-25 00:45:00|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1593046200000|2020-06-25 00:50:00|2034.1|2028.1|2027.4|2021.4|2034.5|2028.5|2027.4|2021.4|34
1593046500000|2020-06-25 00:55:00|2027.6|2021.6|2027.4|2021.4|2028.9|2022.9|2027.3|2021.3|7
1593047100000|2020-06-25 01:05:00|2027.3|2021.3|2026.8|2020.8|2027.3|2021.3|2026.8|2020.8|6
1593048000000|2020-06-25 01:20:00|2027|2021|2027.6|2021.6|2027.6|2021.6|2027|2021|3
1593048300000|2020-06-25 01:25:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1593048600000|2020-06-25 01:30:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593048900000|2020-06-25 01:35:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2027.3|2021.3|3
1593049200000|2020-06-25 01:40:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593049800000|2020-06-25 01:50:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1593050100000|2020-06-25 01:55:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593050700000|2020-06-25 02:05:00|2026.9|2020.9|2027.8|2021.8|2029.4|2023.4|2026.9|2020.9|14
1593051000000|2020-06-25 02:10:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1593051300000|2020-06-25 02:15:00|2027.8|2021.8|2028.4|2022.4|2028.4|2022.4|2027.8|2021.8|2
1593051900000|2020-06-25 02:25:00|2028.9|2022.9|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|4
1593052200000|2020-06-25 02:30:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1593054300000|2020-06-25 03:05:00|2029.4|2023.4|2031.3|2025.3|2031.3|2025.3|2029.4|2023.4|7
1593054600000|2020-06-25 03:10:00|2031.4|2025.4|2033.4|2027.4|2033.4|2027.4|2031.4|2025.4|5
1593055500000|2020-06-25 03:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.6|2027.6|3
1593055800000|2020-06-25 03:30:00|2033.9|2027.9|2034.9|2028.9|2035|2029|2033.9|2027.9|4
1593056100000|2020-06-25 03:35:00|2035|2029|2033.6|2027.6|2035|2029|2033.6|2027.6|3
1593056400000|2020-06-25 03:40:00|2033.9|2027.9|2034.4|2028.4|2034.4|2028.4|2033.9|2027.9|2
1593056700000|2020-06-25 03:45:00|2034.1|2028.1|2032.6|2026.6|2034.1|2028.1|2032.6|2026.6|4
1593057600000|2020-06-25 04:00:00|2031.9|2025.9|2031.4|2025.4|2031.9|2025.9|2031.4|2025.4|4
1593057900000|2020-06-25 04:05:00|2031.6|2025.6|2033.4|2027.4|2033.5|2027.5|2031.6|2025.6|9
1593058200000|2020-06-25 04:10:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|1
1593058500000|2020-06-25 04:15:00|2033.3|2027.3|2033.5|2027.5|2033.5|2027.5|2033|2027|8
1593060000000|2020-06-25 04:40:00|2034.9|2028.9|2034.6|2028.6|2035.9|2029.9|2034.6|2028.6|6
1593060300000|2020-06-25 04:45:00|2034.3|2028.3|2033|2027|2034.4|2028.4|2033|2027|4
1593061200000|2020-06-25 05:00:00|2033.5|2027.5|2034.6|2028.6|2034.8|2028.8|2033.5|2027.5|3
1593061500000|2020-06-25 05:05:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|4
1593061800000|2020-06-25 05:10:00|2035.4|2029.4|2034.8|2028.8|2035.4|2029.4|2033.4|2027.4|13
1593062100000|2020-06-25 05:15:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2034.9|2028.9|8
1593062400000|2020-06-25 05:20:00|2035.5|2029.5|2036.1|2030.1|2036.1|2030.1|2035.5|2029.5|5
1593062700000|2020-06-25 05:25:00|2036.4|2030.4|2035.6|2029.6|2036.5|2030.5|2035.4|2029.4|7
1593063000000|2020-06-25 05:30:00|2036.1|2030.1|2037|2031|2037.4|2031.4|2036.1|2030.1|5
1593063300000|2020-06-25 05:35:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|6
1593063600000|2020-06-25 05:40:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|5
1593063900000|2020-06-25 05:45:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|2
1593064800000|2020-06-25 06:00:00|2038.1|2032.1|2039.4|2033.4|2040.8|2034.8|2038.1|2032.1|20
1593065100000|2020-06-25 06:05:00|2039.1|2033.1|2036.6|2030.6|2039.1|2033.1|2036.4|2030.4|16
1593065400000|2020-06-25 06:10:00|2036.9|2030.9|2036.6|2030.6|2038.3|2032.3|2035.4|2029.4|24
1593065700000|2020-06-25 06:15:00|2036.1|2030.1|2035.5|2029.5|2036.9|2030.9|2034.4|2028.4|7
1593066000000|2020-06-25 06:20:00|2035.4|2029.4|2032.9|2026.9|2035.8|2029.8|2030.9|2024.9|21
1593066300000|2020-06-25 06:25:00|2033|2027|2032.4|2026.4|2033.1|2027.1|2031.1|2025.1|17
1593066600000|2020-06-25 06:30:00|2032.6|2026.6|2030.3|2024.3|2033.1|2027.1|2029.9|2023.9|23
1593066900000|2020-06-25 06:35:00|2030.5|2024.5|2030.5|2024.5|2031.8|2025.8|2028|2022|27
1593067200000|2020-06-25 06:40:00|2030.9|2024.9|2032.6|2026.6|2034.6|2028.6|2030.9|2024.9|30
1593067500000|2020-06-25 06:45:00|2033.1|2027.1|2030.5|2024.5|2034|2028|2030.5|2024.5|24
1593067800000|2020-06-25 06:50:00|2030.3|2024.3|2032|2026|2032|2026|2030.3|2024.3|15
1593068100000|2020-06-25 06:55:00|2032.3|2026.3|2035.5|2029.5|2035.8|2029.8|2031.5|2025.5|18
1593068400000|2020-06-25 07:00:00|2035.4|2029.4|2036.8|2030.8|2038.3|2032.3|2033.9|2027.9|55
1593068700000|2020-06-25 07:05:00|2036.5|2030.5|2036.5|2030.5|2037|2031|2033.5|2027.5|43
1593069000000|2020-06-25 07:10:00|2036.8|2030.8|2032.8|2026.8|2037|2031|2031.8|2025.8|90
1593069300000|2020-06-25 07:15:00|2033.3|2027.3|2034.4|2028.4|2034.4|2028.4|2030.8|2024.8|93
1593069600000|2020-06-25 07:20:00|2034.8|2028.8|2037|2031|2042.5|2036.5|2034.8|2028.8|93
1593069900000|2020-06-25 07:25:00|2037.1|2031.1|2043.1|2037.1|2043.1|2037.1|2036.3|2030.3|54
1593070200000|2020-06-25 07:30:00|2042.4|2036.4|2039.9|2033.9|2043.4|2037.4|2039.9|2033.9|34
1593070500000|2020-06-25 07:35:00|2039.6|2033.6|2041|2035|2041|2035|2037.8|2031.8|36
1593070800000|2020-06-25 07:40:00|2040.9|2034.9|2036.4|2030.4|2040.9|2034.9|2036.4|2030.4|32
1593071100000|2020-06-25 07:45:00|2036.6|2030.6|2038.5|2032.5|2039.8|2033.8|2036.6|2030.6|25
1593071400000|2020-06-25 07:50:00|2038.4|2032.4|2038|2032|2038.5|2032.5|2035.4|2029.4|32
1593071700000|2020-06-25 07:55:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2036|2030|36
1593072000000|2020-06-25 08:00:00|2038.8|2032.8|2042.8|2036.8|2045.4|2039.4|2038.5|2032.5|54
1593072300000|2020-06-25 08:05:00|2042.6|2036.6|2045.5|2039.5|2048.5|2042.5|2041.1|2035.1|74
1593072600000|2020-06-25 08:10:00|2045.8|2039.8|2046.5|2040.5|2047.8|2041.8|2045.3|2039.3|56
1593072900000|2020-06-25 08:15:00|2046.3|2040.3|2046|2040|2047.5|2041.5|2045.1|2039.1|52
1593073200000|2020-06-25 08:20:00|2046.5|2040.5|2047.3|2041.3|2050|2044|2045.8|2039.8|60
1593073500000|2020-06-25 08:25:00|2046.8|2040.8|2048.5|2042.5|2048.5|2042.5|2046.3|2040.3|20
1593073800000|2020-06-25 08:30:00|2048.8|2042.8|2045.5|2039.5|2049.8|2043.8|2045.5|2039.5|26
1593074100000|2020-06-25 08:35:00|2045.8|2039.8|2043.8|2037.8|2046.3|2040.3|2043.5|2037.5|20
1593074400000|2020-06-25 08:40:00|2043.6|2037.6|2043.8|2037.8|2044.5|2038.5|2041.9|2035.9|35
1593074700000|2020-06-25 08:45:00|2043.5|2037.5|2040.8|2034.8|2043.5|2037.5|2040.5|2034.5|28
1593075000000|2020-06-25 08:50:00|2041.3|2035.3|2041.8|2035.8|2042|2036|2040|2034|21
1593075300000|2020-06-25 08:55:00|2041.5|2035.5|2042.8|2036.8|2044.4|2038.4|2040.8|2034.8|30
1593075600000|2020-06-25 09:00:00|2043|2037|2044.5|2038.5|2045|2039|2042.8|2036.8|25
1593075900000|2020-06-25 09:05:00|2044.3|2038.3|2044.8|2038.8|2046|2040|2042.3|2036.3|35
1593076200000|2020-06-25 09:10:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2041.8|2035.8|35
1593076500000|2020-06-25 09:15:00|2043.5|2037.5|2044.5|2038.5|2046.3|2040.3|2042.8|2036.8|24
1593076800000|2020-06-25 09:20:00|2044.3|2038.3|2043.5|2037.5|2044.8|2038.8|2041.8|2035.8|28
1593077100000|2020-06-25 09:25:00|2043.8|2037.8|2047.8|2041.8|2047.8|2041.8|2043.8|2037.8|30
1593077400000|2020-06-25 09:30:00|2048|2042|2045.8|2039.8|2048|2042|2045.5|2039.5|30
1593077700000|2020-06-25 09:35:00|2045.5|2039.5|2044.8|2038.8|2046|2040|2043.8|2037.8|15
1593078000000|2020-06-25 09:40:00|2045.8|2039.8|2042|2036|2046.3|2040.3|2041.4|2035.4|26
1593078300000|2020-06-25 09:45:00|2041.9|2035.9|2041.9|2035.9|2043.5|2037.5|2041.3|2035.3|13
1593078600000|2020-06-25 09:50:00|2042.1|2036.1|2040.5|2034.5|2043.3|2037.3|2040.5|2034.5|16
1593078900000|2020-06-25 09:55:00|2040.8|2034.8|2040.8|2034.8|2042.5|2036.5|2040.8|2034.8|18
1593079200000|2020-06-25 10:00:00|2040.5|2034.5|2042|2036|2042.5|2036.5|2040.5|2034.5|17
1593079500000|2020-06-25 10:05:00|2042.3|2036.3|2042.8|2036.8|2043.3|2037.3|2042|2036|19
1593079800000|2020-06-25 10:10:00|2043|2037|2040.5|2034.5|2043.5|2037.5|2040.5|2034.5|14
1593080100000|2020-06-25 10:15:00|2041|2035|2042.5|2036.5|2044.3|2038.3|2040.8|2034.8|21
1593080400000|2020-06-25 10:20:00|2042.8|2036.8|2044.3|2038.3|2045|2039|2042.8|2036.8|16
1593080700000|2020-06-25 10:25:00|2044.5|2038.5|2044|2038|2046|2040|2044|2038|14
1593081000000|2020-06-25 10:30:00|2043.8|2037.8|2039|2033|2043.8|2037.8|2039|2033|43
1593081300000|2020-06-25 10:35:00|2039.3|2033.3|2037.5|2031.5|2039.3|2033.3|2037.5|2031.5|39
1593081600000|2020-06-25 10:40:00|2037.4|2031.4|2038|2032|2038|2032|2037|2031|23
1593081900000|2020-06-25 10:45:00|2038.3|2032.3|2038.8|2032.8|2038.8|2032.8|2036.8|2030.8|28
1593082200000|2020-06-25 10:50:00|2038.9|2032.9|2040|2034|2040.3|2034.3|2038.4|2032.4|16
1593082500000|2020-06-25 10:55:00|2040.3|2034.3|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|15
1593082800000|2020-06-25 11:00:00|2040.5|2034.5|2038.8|2032.8|2040.5|2034.5|2038.3|2032.3|9
1593083100000|2020-06-25 11:05:00|2039|2033|2040.3|2034.3|2040.3|2034.3|2038.8|2032.8|16
1593083400000|2020-06-25 11:10:00|2040.5|2034.5|2038.8|2032.8|2041.3|2035.3|2038.5|2032.5|14
1593083700000|2020-06-25 11:15:00|2038.5|2032.5|2037.9|2031.9|2038.5|2032.5|2036.8|2030.8|20
1593084000000|2020-06-25 11:20:00|2037.5|2031.5|2036|2030|2038.4|2032.4|2036|2030|23
1593084300000|2020-06-25 11:25:00|2036.3|2030.3|2039.9|2033.9|2039.9|2033.9|2036|2030|18
1593084600000|2020-06-25 11:30:00|2040.5|2034.5|2040|2034|2040.5|2034.5|2039|2033|14
1593084900000|2020-06-25 11:35:00|2039.8|2033.8|2040|2034|2040.3|2034.3|2039.3|2033.3|21
1593085200000|2020-06-25 11:40:00|2040.3|2034.3|2040.3|2034.3|2042.8|2036.8|2040.3|2034.3|29
1593085500000|2020-06-25 11:45:00|2040|2034|2044|2038|2044.8|2038.8|2039.8|2033.8|45
1593085800000|2020-06-25 11:50:00|2044.3|2038.3|2039.5|2033.5|2044.3|2038.3|2037.8|2031.8|105
1593086100000|2020-06-25 11:55:00|2039.8|2033.8|2040.8|2034.8|2041.5|2035.5|2039.8|2033.8|74
1593086400000|2020-06-25 12:00:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2040|2034|52
1593086700000|2020-06-25 12:05:00|2040.8|2034.8|2044.3|2038.3|2044.5|2038.5|2040.5|2034.5|39
1593087000000|2020-06-25 12:10:00|2044.5|2038.5|2045|2039|2045.5|2039.5|2043.6|2037.6|24
1593087300000|2020-06-25 12:15:00|2044.8|2038.8|2040.1|2034.1|2045|2039|2040.1|2034.1|41
1593087600000|2020-06-25 12:20:00|2040|2034|2041|2035|2042|2036|2039.8|2033.8|50
1593087900000|2020-06-25 12:25:00|2041.3|2035.3|2041|2035|2041.5|2035.5|2040.8|2034.8|15
1593088200000|2020-06-25 12:30:00|2041.5|2035.5|2042|2036|2042.3|2036.3|2039.8|2033.8|56
1593088500000|2020-06-25 12:35:00|2042.3|2036.3|2044.5|2038.5|2048|2042|2042.3|2036.3|84
1593088800000|2020-06-25 12:40:00|2044.3|2038.3|2045.5|2039.5|2046.6|2040.6|2042.8|2036.8|76
1593089100000|2020-06-25 12:45:00|2045.8|2039.8|2044.9|2038.9|2045.8|2039.8|2043.4|2037.4|50
1593089400000|2020-06-25 12:50:00|2044.6|2038.6|2046.5|2040.5|2047|2041|2043.5|2037.5|48
1593089700000|2020-06-25 12:55:00|2046.4|2040.4|2044.6|2038.6|2046.9|2040.9|2044|2038|32
1593090000000|2020-06-25 13:00:00|2044.9|2038.9|2045.1|2039.1|2045.4|2039.4|2042.8|2036.8|67
1593090300000|2020-06-25 13:05:00|2045.3|2039.3|2047.4|2041.4|2048.5|2042.5|2045.3|2039.3|46
1593090600000|2020-06-25 13:10:00|2047.1|2041.1|2048.6|2042.6|2049.5|2043.5|2046.5|2040.5|34
1593090900000|2020-06-25 13:15:00|2048.8|2042.8|2048.8|2042.8|2049.5|2043.5|2047.6|2041.6|26
1593091200000|2020-06-25 13:20:00|2048.6|2042.6|2048.8|2042.8|2049|2043|2046.4|2040.4|26
1593091500000|2020-06-25 13:25:00|2048.5|2042.5|2047.4|2041.4|2048.5|2042.5|2046.4|2040.4|14
1593091800000|2020-06-25 13:30:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2045.3|2039.3|49
1593092100000|2020-06-25 13:35:00|2046.6|2040.6|2046.9|2040.9|2048.6|2042.6|2046|2040|80
1593092400000|2020-06-25 13:40:00|2046.6|2040.6|2044.5|2038.5|2046.6|2040.6|2042.5|2036.5|65
1593092700000|2020-06-25 13:45:00|2044.6|2038.6|2043.4|2037.4|2046|2040|2043.4|2037.4|78
1593093000000|2020-06-25 13:50:00|2043.5|2037.5|2045.6|2039.6|2046.8|2040.8|2043.5|2037.5|53
1593093300000|2020-06-25 13:55:00|2047|2041|2049.5|2043.5|2049.5|2043.5|2046.6|2040.6|33
1593093600000|2020-06-25 14:00:00|2049.3|2043.3|2049|2043|2049.5|2043.5|2047.8|2041.8|51
1593093900000|2020-06-25 14:05:00|2049.3|2043.3|2048.8|2042.8|2049.5|2043.5|2047.8|2041.8|34
1593094200000|2020-06-25 14:10:00|2049.5|2043.5|2050.8|2044.8|2050.8|2044.8|2049.3|2043.3|17
1593094500000|2020-06-25 14:15:00|2051.3|2045.3|2049|2043|2051.3|2045.3|2048.8|2042.8|37
1593094800000|2020-06-25 14:20:00|2049.3|2043.3|2048.8|2042.8|2050.3|2044.3|2048.8|2042.8|18
1593095100000|2020-06-25 14:25:00|2049|2043|2049|2043|2049.8|2043.8|2048.3|2042.3|29
1593095400000|2020-06-25 14:30:00|2049.3|2043.3|2049.9|2043.9|2049.9|2043.9|2047.8|2041.8|22
1593095700000|2020-06-25 14:35:00|2050.4|2044.4|2050.5|2044.5|2051.5|2045.5|2050.1|2044.1|24
1593096000000|2020-06-25 14:40:00|2050.8|2044.8|2049.3|2043.3|2050.8|2044.8|2048|2042|32
1593096300000|2020-06-25 14:45:00|2049.5|2043.5|2047.3|2041.3|2051|2045|2046.8|2040.8|50
1593096600000|2020-06-25 14:50:00|2047|2041|2048|2042|2048|2042|2045|2039|47
1593096900000|2020-06-25 14:55:00|2048.3|2042.3|2050.5|2044.5|2055.6|2049.6|2048.3|2042.3|120
1593097200000|2020-06-25 15:00:00|2050.3|2044.3|2048.6|2042.6|2051|2045|2045.4|2039.4|78
1593097500000|2020-06-25 15:05:00|2048.5|2042.5|2047.8|2041.8|2049.3|2043.3|2047.1|2041.1|41
1593097800000|2020-06-25 15:10:00|2048.3|2042.3|2053.5|2047.5|2053.5|2047.5|2048.3|2042.3|45
1593098100000|2020-06-25 15:15:00|2053.3|2047.3|2054.8|2048.8|2055.5|2049.5|2053.3|2047.3|46
1593098400000|2020-06-25 15:20:00|2054.5|2048.5|2053.8|2047.8|2055|2049|2053.3|2047.3|33
1593098700000|2020-06-25 15:25:00|2053.5|2047.5|2053.4|2047.4|2054.3|2048.3|2053.3|2047.3|20
1593099000000|2020-06-25 15:30:00|2053.8|2047.8|2052.8|2046.8|2054|2048|2052.3|2046.3|29
1593099300000|2020-06-25 15:35:00|2051.9|2045.9|2052.8|2046.8|2052.8|2046.8|2051.4|2045.4|11
1593099600000|2020-06-25 15:40:00|2053|2047|2051.8|2045.8|2053.5|2047.5|2051.8|2045.8|13
1593099900000|2020-06-25 15:45:00|2052|2046|2052.8|2046.8|2053|2047|2052|2046|10
1593100200000|2020-06-25 15:50:00|2052.5|2046.5|2050.9|2044.9|2052.5|2046.5|2050.9|2044.9|10
1593100500000|2020-06-25 15:55:00|2050.8|2044.8|2051.3|2045.3|2052|2046|2050.3|2044.3|14
1593100800000|2020-06-25 16:00:00|2051.5|2045.5|2050.3|2044.3|2052|2046|2050.3|2044.3|7
1593101100000|2020-06-25 16:05:00|2049.9|2043.9|2050.3|2044.3|2050.3|2044.3|2049.9|2043.9|2
1593101400000|2020-06-25 16:10:00|2050.5|2044.5|2050.3|2044.3|2051.3|2045.3|2050|2044|8
1593101700000|2020-06-25 16:15:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|7
1593102000000|2020-06-25 16:20:00|2050.8|2044.8|2051.5|2045.5|2051.5|2045.5|2049.9|2043.9|11
1593102300000|2020-06-25 16:25:00|2051.8|2045.8|2053.8|2047.8|2053.8|2047.8|2051.8|2045.8|5
1593102600000|2020-06-25 16:30:00|2054|2048|2054.5|2048.5|2054.5|2048.5|2053.3|2047.3|19
1593102900000|2020-06-25 16:35:00|2054.3|2048.3|2052.5|2046.5|2054.3|2048.3|2052.5|2046.5|12
1593103200000|2020-06-25 16:40:00|2052.3|2046.3|2052.3|2046.3|2052.6|2046.6|2052.3|2046.3|4
1593103500000|2020-06-25 16:45:00|2052.5|2046.5|2053.5|2047.5|2053.5|2047.5|2052|2046|3
1593103800000|2020-06-25 16:50:00|2052.4|2046.4|2051.5|2045.5|2052.4|2046.4|2051|2045|4
1593104100000|2020-06-25 16:55:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|2
1593129600000|2020-06-26 00:00:00|2054|2048|2053.8|2047.8|2054|2048|2053.8|2047.8|2
1593130800000|2020-06-26 00:20:00|2052.9|2046.9|2048.6|2042.6|2052.9|2046.9|2048.6|2042.6|9
1593131100000|2020-06-26 00:25:00|2048.4|2042.4|2052.3|2046.3|2052.3|2046.3|2048.1|2042.1|13
1593131400000|2020-06-26 00:30:00|2052.5|2046.5|2050.5|2044.5|2052.5|2046.5|2050|2044|8
1593132300000|2020-06-26 00:45:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1593132600000|2020-06-26 00:50:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1593132900000|2020-06-26 00:55:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1593133500000|2020-06-26 01:05:00|2050.5|2044.5|2051.1|2045.1|2052.1|2046.1|2050.5|2044.5|10
1593133800000|2020-06-26 01:10:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2051.4|2045.4|7
1593134100000|2020-06-26 01:15:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1593134400000|2020-06-26 01:20:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1593134700000|2020-06-26 01:25:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|3
1593135900000|2020-06-26 01:45:00|2051.4|2045.4|2053.4|2047.4|2053.4|2047.4|2051.4|2045.4|7
1593137700000|2020-06-26 02:15:00|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|2
1593138000000|2020-06-26 02:20:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1593138300000|2020-06-26 02:25:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|3
1593138600000|2020-06-26 02:30:00|2054.5|2048.5|2055|2049|2055|2049|2054.5|2048.5|3
1593138900000|2020-06-26 02:35:00|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1593139200000|2020-06-26 02:40:00|2055.3|2049.3|2055.4|2049.4|2055.4|2049.4|2055.3|2049.3|2
1593139500000|2020-06-26 02:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1593140700000|2020-06-26 03:05:00|2055.6|2049.6|2055.5|2049.5|2055.6|2049.6|2055.5|2049.5|2
1593141000000|2020-06-26 03:10:00|2055|2049|2055.5|2049.5|2055.5|2049.5|2055|2049|3
1593141300000|2020-06-26 03:15:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.6|2048.6|2
1593141600000|2020-06-26 03:20:00|2055|2049|2053.9|2047.9|2055|2049|2053.9|2047.9|2
1593142200000|2020-06-26 03:30:00|2053.6|2047.6|2052.8|2046.8|2053.6|2047.6|2052.8|2046.8|3
1593142500000|2020-06-26 03:35:00|2052.5|2046.5|2051.8|2045.8|2052.5|2046.5|2051.8|2045.8|2
1593142800000|2020-06-26 03:40:00|2052|2046|2052|2046|2052|2046|2052|2046|1
1593143400000|2020-06-26 03:50:00|2051.6|2045.6|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|5
1593143700000|2020-06-26 03:55:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1593144300000|2020-06-26 04:05:00|2052|2046|2053.6|2047.6|2053.6|2047.6|2052|2046|8
1593144900000|2020-06-26 04:15:00|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|4
1593145200000|2020-06-26 04:20:00|2053.5|2047.5|2054.1|2048.1|2054.6|2048.6|2053.4|2047.4|8
1593145800000|2020-06-26 04:30:00|2054.3|2048.3|2055.6|2049.6|2055.6|2049.6|2054.3|2048.3|5
1593146400000|2020-06-26 04:40:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1593147000000|2020-06-26 04:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1593147300000|2020-06-26 04:55:00|2056.6|2050.6|2057.4|2051.4|2057.8|2051.8|2056.5|2050.5|12
1593147600000|2020-06-26 05:00:00|2057.1|2051.1|2057|2051|2057.9|2051.9|2057|2051|5
1593148200000|2020-06-26 05:10:00|2055.9|2049.9|2057|2051|2057|2051|2055.9|2049.9|3
1593148500000|2020-06-26 05:15:00|2056.9|2050.9|2057|2051|2057|2051|2056.9|2050.9|2
1593148800000|2020-06-26 05:20:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1593149100000|2020-06-26 05:25:00|2057.4|2051.4|2057.3|2051.3|2057.8|2051.8|2057.3|2051.3|4
1593149400000|2020-06-26 05:30:00|2057.5|2051.5|2057|2051|2057.5|2051.5|2056.9|2050.9|4
1593149700000|2020-06-26 05:35:00|2056.9|2050.9|2054.6|2048.6|2056.9|2050.9|2054.4|2048.4|7
1593150000000|2020-06-26 05:40:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1593150300000|2020-06-26 05:45:00|2055.1|2049.1|2054.8|2048.8|2055.1|2049.1|2054.8|2048.8|3
1593150600000|2020-06-26 05:50:00|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1593150900000|2020-06-26 05:55:00|2054.4|2048.4|2055|2049|2055|2049|2054.4|2048.4|5
1593151200000|2020-06-26 06:00:00|2055.3|2049.3|2057.4|2051.4|2057.4|2051.4|2054.6|2048.6|18
1593151500000|2020-06-26 06:05:00|2057.1|2051.1|2057.5|2051.5|2057.6|2051.6|2057.1|2051.1|8
1593151800000|2020-06-26 06:10:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2056.6|2050.6|5
1593152100000|2020-06-26 06:15:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2057|2051|2
1593152400000|2020-06-26 06:20:00|2057.3|2051.3|2058.9|2052.9|2059.4|2053.4|2057.3|2051.3|15
1593152700000|2020-06-26 06:25:00|2058.6|2052.6|2056.9|2050.9|2058.6|2052.6|2056.9|2050.9|11
1593153000000|2020-06-26 06:30:00|2057.3|2051.3|2058.9|2052.9|2059.1|2053.1|2057.3|2051.3|9
1593153300000|2020-06-26 06:35:00|2059.1|2053.1|2059.3|2053.3|2059.3|2053.3|2059.1|2053.1|2
1593153600000|2020-06-26 06:40:00|2059.4|2053.4|2058.9|2052.9|2059.4|2053.4|2058.4|2052.4|4
1593153900000|2020-06-26 06:45:00|2059.1|2053.1|2059.1|2053.1|2059.3|2053.3|2058.9|2052.9|4
1593154200000|2020-06-26 06:50:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1593154500000|2020-06-26 06:55:00|2059|2053|2060.4|2054.4|2060.8|2054.8|2059|2053|12
1593154800000|2020-06-26 07:00:00|2060.3|2054.3|2057|2051|2060.3|2054.3|2055.8|2049.8|57
1593155100000|2020-06-26 07:05:00|2056.9|2050.9|2054.8|2048.8|2056.9|2050.9|2053.9|2047.9|41
1593155400000|2020-06-26 07:10:00|2054.5|2048.5|2057.5|2051.5|2058.3|2052.3|2054.5|2048.5|69
1593155700000|2020-06-26 07:15:00|2057.3|2051.3|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|40
1593156000000|2020-06-26 07:20:00|2059.3|2053.3|2064.5|2058.5|2065|2059|2058.6|2052.6|46
1593156300000|2020-06-26 07:25:00|2064.8|2058.8|2065|2059|2067|2061|2064.8|2058.8|50
1593156600000|2020-06-26 07:30:00|2065.3|2059.3|2067.3|2061.3|2067.4|2061.4|2065.3|2059.3|18
1593156900000|2020-06-26 07:35:00|2066.9|2060.9|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|26
1593157200000|2020-06-26 07:40:00|2065.5|2059.5|2066|2060|2066|2060|2064.3|2058.3|14
1593157500000|2020-06-26 07:45:00|2066.3|2060.3|2066.9|2060.9|2067.4|2061.4|2065.8|2059.8|13
1593157800000|2020-06-26 07:50:00|2067.1|2061.1|2062.5|2056.5|2067.6|2061.6|2062.5|2056.5|34
1593158100000|2020-06-26 07:55:00|2062.8|2056.8|2062.8|2056.8|2063.8|2057.8|2062.5|2056.5|12
1593158400000|2020-06-26 08:00:00|2062.9|2056.9|2058.3|2052.3|2062.9|2056.9|2058.3|2052.3|45
1593158700000|2020-06-26 08:05:00|2058.5|2052.5|2057.5|2051.5|2059.3|2053.3|2056|2050|50
1593159000000|2020-06-26 08:10:00|2058|2052|2059.6|2053.6|2059.6|2053.6|2058|2052|31
1593159300000|2020-06-26 08:15:00|2059.5|2053.5|2061.8|2055.8|2062.3|2056.3|2059.5|2053.5|24
1593159600000|2020-06-26 08:20:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2060.8|2054.8|11
1593159900000|2020-06-26 08:25:00|2061|2055|2060.5|2054.5|2061.3|2055.3|2060.3|2054.3|9
1593160200000|2020-06-26 08:30:00|2060.3|2054.3|2061.5|2055.5|2061.8|2055.8|2059.8|2053.8|12
1593160500000|2020-06-26 08:35:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2060.8|2054.8|6
1593160800000|2020-06-26 08:40:00|2060.8|2054.8|2060.5|2054.5|2061|2055|2060.3|2054.3|6
1593161100000|2020-06-26 08:45:00|2061|2055|2061.8|2055.8|2062.8|2056.8|2061|2055|29
1593161400000|2020-06-26 08:50:00|2061.3|2055.3|2062.3|2056.3|2062.3|2056.3|2061.3|2055.3|4
1593161700000|2020-06-26 08:55:00|2062.5|2056.5|2060.5|2054.5|2062.8|2056.8|2060.5|2054.5|16
1593162000000|2020-06-26 09:00:00|2060.8|2054.8|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|10
1593162300000|2020-06-26 09:05:00|2060.3|2054.3|2061.5|2055.5|2061.5|2055.5|2060|2054|12
1593162600000|2020-06-26 09:10:00|2061.8|2055.8|2062.5|2056.5|2062.8|2056.8|2061.8|2055.8|8
1593162900000|2020-06-26 09:15:00|2062.8|2056.8|2064.3|2058.3|2065.5|2059.5|2062.8|2056.8|17
1593163200000|2020-06-26 09:20:00|2064.8|2058.8|2067.8|2061.8|2067.8|2061.8|2064.8|2058.8|16
1593163500000|2020-06-26 09:25:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1593163800000|2020-06-26 09:30:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|7
1593164100000|2020-06-26 09:35:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|4
1593164400000|2020-06-26 09:40:00|2066.3|2060.3|2066.3|2060.3|2066.8|2060.8|2066|2060|10
1593164700000|2020-06-26 09:45:00|2066|2060|2065.5|2059.5|2066.3|2060.3|2065|2059|7
1593165000000|2020-06-26 09:50:00|2065.3|2059.3|2062.8|2056.8|2065.3|2059.3|2062.5|2056.5|21
1593165300000|2020-06-26 09:55:00|2063|2057|2064.5|2058.5|2064.8|2058.8|2063|2057|13
1593165600000|2020-06-26 10:00:00|2064.3|2058.3|2065.5|2059.5|2065.5|2059.5|2064|2058|10
1593165900000|2020-06-26 10:05:00|2065.3|2059.3|2063.8|2057.8|2065.3|2059.3|2063.8|2057.8|10
1593166200000|2020-06-26 10:10:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2062.9|2056.9|6
1593166500000|2020-06-26 10:15:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|4
1593166800000|2020-06-26 10:20:00|2063|2057|2062|2056|2063|2057|2061|2055|7
1593167100000|2020-06-26 10:25:00|2062.3|2056.3|2061.3|2055.3|2063.5|2057.5|2061.3|2055.3|14
1593167400000|2020-06-26 10:30:00|2061.5|2055.5|2064|2058|2064.3|2058.3|2061.5|2055.5|12
1593167700000|2020-06-26 10:35:00|2064.3|2058.3|2061.3|2055.3|2064.8|2058.8|2061.3|2055.3|20
1593168000000|2020-06-26 10:40:00|2061|2055|2061.3|2055.3|2062.8|2056.8|2061|2055|20
1593168300000|2020-06-26 10:45:00|2061.4|2055.4|2061.5|2055.5|2062|2056|2061|2055|10
1593168600000|2020-06-26 10:50:00|2061.3|2055.3|2059.5|2053.5|2061.8|2055.8|2059.5|2053.5|14
1593168900000|2020-06-26 10:55:00|2059.8|2053.8|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|5
1593169200000|2020-06-26 11:00:00|2059.3|2053.3|2063.3|2057.3|2064|2058|2059|2053|29
1593169500000|2020-06-26 11:05:00|2063.5|2057.5|2066.3|2060.3|2067.3|2061.3|2063.5|2057.5|27
1593169800000|2020-06-26 11:10:00|2066.5|2060.5|2064.5|2058.5|2067.8|2061.8|2064|2058|23
1593170100000|2020-06-26 11:15:00|2064.8|2058.8|2064.3|2058.3|2065.4|2059.4|2064.3|2058.3|13
1593170400000|2020-06-26 11:20:00|2064.5|2058.5|2065|2059|2065.3|2059.3|2064.3|2058.3|5
1593170700000|2020-06-26 11:25:00|2065.3|2059.3|2067|2061|2067.3|2061.3|2065.3|2059.3|8
1593171000000|2020-06-26 11:30:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2065.8|2059.8|24
1593171300000|2020-06-26 11:35:00|2067.3|2061.3|2068.8|2062.8|2069.3|2063.3|2067.3|2061.3|26
1593171600000|2020-06-26 11:40:00|2069|2063|2070|2064|2070.3|2064.3|2069|2063|18
1593171900000|2020-06-26 11:45:00|2070.3|2064.3|2071.6|2065.6|2071.6|2065.6|2069.8|2063.8|27
1593172200000|2020-06-26 11:50:00|2071.5|2065.5|2069.5|2063.5|2071.8|2065.8|2068.8|2062.8|61
1593172500000|2020-06-26 11:55:00|2069.3|2063.3|2071.8|2065.8|2071.8|2065.8|2069.3|2063.3|51
1593172800000|2020-06-26 12:00:00|2071.5|2065.5|2071.8|2065.8|2073.8|2067.8|2070.8|2064.8|59
1593173100000|2020-06-26 12:05:00|2071.9|2065.9|2072|2066|2073|2067|2070.8|2064.8|70
1593173400000|2020-06-26 12:10:00|2071.8|2065.8|2069|2063|2071.8|2065.8|2068.5|2062.5|44
1593173700000|2020-06-26 12:15:00|2069.3|2063.3|2069.5|2063.5|2070.3|2064.3|2069.3|2063.3|40
1593174000000|2020-06-26 12:20:00|2069.8|2063.8|2069|2063|2069.8|2063.8|2069|2063|54
1593174300000|2020-06-26 12:25:00|2069.3|2063.3|2070.3|2064.3|2070.6|2064.6|2069.3|2063.3|46
1593174600000|2020-06-26 12:30:00|2070|2064|2064.5|2058.5|2070.5|2064.5|2063.6|2057.6|64
1593174900000|2020-06-26 12:35:00|2064.3|2058.3|2060.8|2054.8|2064.8|2058.8|2060.8|2054.8|35
1593175200000|2020-06-26 12:40:00|2060.5|2054.5|2060.5|2054.5|2062|2056|2059.5|2053.5|50
1593175500000|2020-06-26 12:45:00|2060.8|2054.8|2059.5|2053.5|2061.8|2055.8|2058.3|2052.3|76
1593175800000|2020-06-26 12:50:00|2059.8|2053.8|2064.8|2058.8|2065.8|2059.8|2059.5|2053.5|64
1593176100000|2020-06-26 12:55:00|2064.5|2058.5|2064.9|2058.9|2065.1|2059.1|2061.8|2055.8|56
1593176400000|2020-06-26 13:00:00|2064.5|2058.5|2066.5|2060.5|2066.5|2060.5|2063.9|2057.9|50
1593176700000|2020-06-26 13:05:00|2066.8|2060.8|2066.5|2060.5|2068|2062|2065.8|2059.8|35
1593177000000|2020-06-26 13:10:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2065.5|2059.5|28
1593177300000|2020-06-26 13:15:00|2066.8|2060.8|2067.3|2061.3|2067.8|2061.8|2066|2060|26
1593177600000|2020-06-26 13:20:00|2067|2061|2063|2057|2067|2061|2063|2057|18
1593177900000|2020-06-26 13:25:00|2063.1|2057.1|2060.3|2054.3|2063.1|2057.1|2059.4|2053.4|21
1593178200000|2020-06-26 13:30:00|2060.1|2054.1|2061|2055|2061|2055|2058.3|2052.3|72
1593178500000|2020-06-26 13:35:00|2061.3|2055.3|2059|2053|2061.5|2055.5|2058.8|2052.8|38
1593178800000|2020-06-26 13:40:00|2058.8|2052.8|2057|2051|2059.5|2053.5|2055|2049|79
1593179100000|2020-06-26 13:45:00|2056.8|2050.8|2056|2050|2057.5|2051.5|2055.8|2049.8|28
1593179400000|2020-06-26 13:50:00|2056.3|2050.3|2057.5|2051.5|2059.5|2053.5|2055.5|2049.5|46
1593179700000|2020-06-26 13:55:00|2057.3|2051.3|2061.3|2055.3|2061.4|2055.4|2055.5|2049.5|31
1593180000000|2020-06-26 14:00:00|2061|2055|2056.5|2050.5|2061|2055|2056.5|2050.5|23
1593180300000|2020-06-26 14:05:00|2056.3|2050.3|2058.8|2052.8|2059.3|2053.3|2054.3|2048.3|30
1593180600000|2020-06-26 14:10:00|2058.5|2052.5|2058|2052|2058.5|2052.5|2056.3|2050.3|23
1593180900000|2020-06-26 14:15:00|2057.8|2051.8|2053|2047|2057.8|2051.8|2051.3|2045.3|40
1593181200000|2020-06-26 14:20:00|2053.3|2047.3|2049.8|2043.8|2053.5|2047.5|2048|2042|65
1593181500000|2020-06-26 14:25:00|2050|2044|2049.5|2043.5|2051.3|2045.3|2047.8|2041.8|54
1593181800000|2020-06-26 14:30:00|2049.3|2043.3|2046|2040|2051.3|2045.3|2045.8|2039.8|79
1593182100000|2020-06-26 14:35:00|2045.8|2039.8|2042.3|2036.3|2046.3|2040.3|2041.8|2035.8|83
1593182400000|2020-06-26 14:40:00|2042.9|2036.9|2046.6|2040.6|2046.6|2040.6|2042.4|2036.4|64
1593182700000|2020-06-26 14:45:00|2046.4|2040.4|2043.8|2037.8|2048.8|2042.8|2042|2036|60
1593183000000|2020-06-26 14:50:00|2043.5|2037.5|2044.5|2038.5|2047|2041|2041.6|2035.6|70
1593183300000|2020-06-26 14:55:00|2044.3|2038.3|2041.8|2035.8|2044.4|2038.4|2038.1|2032.1|156
1593183600000|2020-06-26 15:00:00|2041.9|2035.9|2047.5|2041.5|2047.5|2041.5|2041|2035|81
1593183900000|2020-06-26 15:05:00|2047.3|2041.3|2046.6|2040.6|2048|2042|2045.8|2039.8|69
1593184200000|2020-06-26 15:10:00|2046.5|2040.5|2047.8|2041.8|2048.3|2042.3|2045.8|2039.8|28
1593184500000|2020-06-26 15:15:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2045.3|2039.3|40
1593184800000|2020-06-26 15:20:00|2047.3|2041.3|2047.3|2041.3|2047.6|2041.6|2045|2039|33
1593185100000|2020-06-26 15:25:00|2047|2041|2045.5|2039.5|2048.1|2042.1|2045.5|2039.5|45
1593185400000|2020-06-26 15:30:00|2045.8|2039.8|2044.3|2038.3|2046|2040|2044.3|2038.3|36
1593185700000|2020-06-26 15:35:00|2044.5|2038.5|2049.4|2043.4|2049.4|2043.4|2044.5|2038.5|24
1593186000000|2020-06-26 15:40:00|2049.1|2043.1|2046|2040|2049.1|2043.1|2046|2040|16
1593186300000|2020-06-26 15:45:00|2045.8|2039.8|2045.9|2039.9|2046.3|2040.3|2045.5|2039.5|10
1593186600000|2020-06-26 15:50:00|2045.8|2039.8|2045.8|2039.8|2045.9|2039.9|2043.8|2037.8|15
1593186900000|2020-06-26 15:55:00|2045.9|2039.9|2048.3|2042.3|2048.4|2042.4|2045.4|2039.4|14
1593187200000|2020-06-26 16:00:00|2048|2042|2046.5|2040.5|2048|2042|2045.8|2039.8|10
1593187500000|2020-06-26 16:05:00|2046.3|2040.3|2050.6|2044.6|2051|2045|2046.3|2040.3|28
1593187800000|2020-06-26 16:10:00|2051|2045|2049.4|2043.4|2051|2045|2049.4|2043.4|8
1593188100000|2020-06-26 16:15:00|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2047.9|2041.9|10
1593188400000|2020-06-26 16:20:00|2047.9|2041.9|2044.6|2038.6|2048.4|2042.4|2044.6|2038.6|26
1593188700000|2020-06-26 16:25:00|2044.9|2038.9|2044.8|2038.8|2045.1|2039.1|2042.5|2036.5|12
1593189300000|2020-06-26 16:35:00|2044.3|2038.3|2043.9|2037.9|2044.8|2038.8|2043.9|2037.9|8
1593189600000|2020-06-26 16:40:00|2044|2038|2040.8|2034.8|2044|2038|2040.8|2034.8|9
1593189900000|2020-06-26 16:45:00|2041|2035|2040.3|2034.3|2041|2035|2039.3|2033.3|12
1593190200000|2020-06-26 16:50:00|2040|2034|2040.5|2034.5|2040.5|2034.5|2039.5|2033.5|10
1593190500000|2020-06-26 16:55:00|2040.8|2034.8|2040.8|2034.8|2041.1|2035.1|2038.6|2032.6|19
1593388800000|2020-06-29 00:00:00|2041.3|2030|2039.3|2033.3|2041.3|2033.3|2039.3|2030|2
1593389100000|2020-06-29 00:05:00|2039|2033|2037.4|2031.4|2039|2033|2036.9|2030.9|7
1593390000000|2020-06-29 00:20:00|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.4|2031.4|2
1593390300000|2020-06-29 00:25:00|2038.1|2032.1|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|4
1593390600000|2020-06-29 00:30:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|4
1593390900000|2020-06-29 00:35:00|2038.3|2032.3|2037.9|2031.9|2038.3|2032.3|2037.8|2031.8|4
1593391500000|2020-06-29 00:45:00|2038.1|2032.1|2038|2032|2038.1|2032.1|2038|2032|2
1593391800000|2020-06-29 00:50:00|2038.3|2032.3|2038.4|2032.4|2038.9|2032.9|2038.3|2032.3|7
1593392100000|2020-06-29 00:55:00|2038.6|2032.6|2039.1|2033.1|2039.1|2033.1|2038.4|2032.4|13
1593392400000|2020-06-29 01:00:00|2039|2033|2036.1|2030.1|2040.9|2034.9|2033.9|2027.9|117
1593392700000|2020-06-29 01:05:00|2035.9|2029.9|2030.9|2024.9|2036.4|2030.4|2026.6|2020.6|172
1593393000000|2020-06-29 01:10:00|2031|2025|2034.9|2028.9|2035.3|2029.3|2030.9|2024.9|55
1593393300000|2020-06-29 01:15:00|2034.8|2028.8|2036.6|2030.6|2037.3|2031.3|2034.5|2028.5|26
1593393600000|2020-06-29 01:20:00|2036.9|2030.9|2033.4|2027.4|2036.9|2030.9|2032.4|2026.4|44
1593393900000|2020-06-29 01:25:00|2033.1|2027.1|2036.9|2030.9|2038.4|2032.4|2033.1|2027.1|43
1593394200000|2020-06-29 01:30:00|2036.5|2030.5|2035.5|2029.5|2037.5|2031.5|2035.1|2029.1|29
1593394500000|2020-06-29 01:35:00|2034.4|2028.4|2034|2028|2035.1|2029.1|2034|2028|21
1593394800000|2020-06-29 01:40:00|2033.8|2027.8|2033|2027|2033.8|2027.8|2032.5|2026.5|12
1593395100000|2020-06-29 01:45:00|2032.8|2026.8|2033|2027|2033|2027|2031.9|2025.9|5
1593395400000|2020-06-29 01:50:00|2033.3|2027.3|2033.1|2027.1|2033.6|2027.6|2033|2027|19
1593395700000|2020-06-29 01:55:00|2032.6|2026.6|2030.1|2024.1|2032.9|2026.9|2030.1|2024.1|17
1593396000000|2020-06-29 02:00:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028|2022|34
1593396300000|2020-06-29 02:05:00|2028.9|2022.9|2028.6|2022.6|2029.1|2023.1|2028.4|2022.4|8
1593396600000|2020-06-29 02:10:00|2028.3|2022.3|2030.6|2024.6|2031.1|2025.1|2027.9|2021.9|22
1593396900000|2020-06-29 02:15:00|2030.5|2024.5|2030.1|2024.1|2030.5|2024.5|2030.1|2024.1|3
1593397200000|2020-06-29 02:20:00|2030.6|2024.6|2029.4|2023.4|2030.8|2024.8|2029.4|2023.4|9
1593397500000|2020-06-29 02:25:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|7
1593397800000|2020-06-29 02:30:00|2028.9|2022.9|2029.1|2023.1|2029.6|2023.6|2028.6|2022.6|25
1593398100000|2020-06-29 02:35:00|2029|2023|2029.8|2023.8|2030.4|2024.4|2028.6|2022.6|19
1593398400000|2020-06-29 02:40:00|2029.5|2023.5|2030.9|2024.9|2031.3|2025.3|2028.9|2022.9|11
1593398700000|2020-06-29 02:45:00|2031.3|2025.3|2031.9|2025.9|2032|2026|2031.3|2025.3|11
1593399000000|2020-06-29 02:50:00|2032|2026|2033|2027|2033|2027|2032|2026|5
1593399300000|2020-06-29 02:55:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1593399900000|2020-06-29 03:05:00|2032.4|2026.4|2030.1|2024.1|2032.4|2026.4|2029.4|2023.4|11
1593400200000|2020-06-29 03:10:00|2030.4|2024.4|2031.3|2025.3|2031.9|2025.9|2030.4|2024.4|12
1593400500000|2020-06-29 03:15:00|2031.1|2025.1|2031.4|2025.4|2032.5|2026.5|2030.8|2024.8|9
1593400800000|2020-06-29 03:20:00|2031.9|2025.9|2032.5|2026.5|2032.5|2026.5|2031.3|2025.3|12
1593401100000|2020-06-29 03:25:00|2032.6|2026.6|2033.6|2027.6|2033.6|2027.6|2032.4|2026.4|7
1593401400000|2020-06-29 03:30:00|2033.3|2027.3|2032|2026|2033.3|2027.3|2031.5|2025.5|13
1593401700000|2020-06-29 03:35:00|2031.8|2025.8|2031|2025|2031.8|2025.8|2030.9|2024.9|6
1593402000000|2020-06-29 03:40:00|2031.4|2025.4|2030.5|2024.5|2031.4|2025.4|2029.6|2023.6|10
1593402300000|2020-06-29 03:45:00|2030.3|2024.3|2030.6|2024.6|2031.1|2025.1|2030.3|2024.3|3
1593402600000|2020-06-29 03:50:00|2030.9|2024.9|2031.5|2025.5|2031.5|2025.5|2030.9|2024.9|3
1593402900000|2020-06-29 03:55:00|2031.4|2025.4|2031.3|2025.3|2031.4|2025.4|2031.3|2025.3|2
1593403200000|2020-06-29 04:00:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1593403500000|2020-06-29 04:05:00|2032.1|2026.1|2032.6|2026.6|2033.4|2027.4|2032.1|2026.1|5
1593403800000|2020-06-29 04:10:00|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2031.4|2025.4|2
1593404100000|2020-06-29 04:15:00|2031.3|2025.3|2031.4|2025.4|2032.3|2026.3|2031.3|2025.3|7
1593404400000|2020-06-29 04:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|5
1593404700000|2020-06-29 04:25:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|7
1593405000000|2020-06-29 04:30:00|2031.3|2025.3|2030.4|2024.4|2031.3|2025.3|2030.4|2024.4|4
1593405300000|2020-06-29 04:35:00|2029.4|2023.4|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|5
1593405600000|2020-06-29 04:40:00|2029|2023|2029.3|2023.3|2030.4|2024.4|2028.6|2022.6|7
1593405900000|2020-06-29 04:45:00|2030.1|2024.1|2031.3|2025.3|2031.5|2025.5|2030.1|2024.1|6
1593406200000|2020-06-29 04:50:00|2030.9|2024.9|2031.3|2025.3|2031.3|2025.3|2030.6|2024.6|4
1593406500000|2020-06-29 04:55:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1593406800000|2020-06-29 05:00:00|2031|2025|2032.3|2026.3|2032.3|2026.3|2030.4|2024.4|6
1593407100000|2020-06-29 05:05:00|2032.5|2026.5|2032.9|2026.9|2032.9|2026.9|2032.5|2026.5|5
1593407400000|2020-06-29 05:10:00|2033.1|2027.1|2033|2027|2033.4|2027.4|2033|2027|4
1593407700000|2020-06-29 05:15:00|2032.8|2026.8|2032.4|2026.4|2032.8|2026.8|2032.4|2026.4|4
1593408000000|2020-06-29 05:20:00|2032.6|2026.6|2032.3|2026.3|2032.6|2026.6|2032.1|2026.1|11
1593408300000|2020-06-29 05:25:00|2032.1|2026.1|2032.8|2026.8|2032.8|2026.8|2031.9|2025.9|7
1593408600000|2020-06-29 05:30:00|2033|2027|2037.1|2031.1|2037.6|2031.6|2032.8|2026.8|56
1593408900000|2020-06-29 05:35:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.5|2030.5|22
1593409200000|2020-06-29 05:40:00|2037.1|2031.1|2038.4|2032.4|2039.9|2033.9|2037.1|2031.1|25
1593409500000|2020-06-29 05:45:00|2038.1|2032.1|2036.8|2030.8|2038.3|2032.3|2036.4|2030.4|14
1593409800000|2020-06-29 05:50:00|2036.5|2030.5|2032.9|2026.9|2036.5|2030.5|2032.9|2026.9|26
1593410100000|2020-06-29 05:55:00|2032.6|2026.6|2031.5|2025.5|2032.6|2026.6|2031.5|2025.5|46
1593410400000|2020-06-29 06:00:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2030.1|2024.1|13
1593410700000|2020-06-29 06:05:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2029.5|2023.5|15
1593411000000|2020-06-29 06:10:00|2030.5|2024.5|2030.8|2024.8|2031.1|2025.1|2029.4|2023.4|15
1593411300000|2020-06-29 06:15:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|21
1593411600000|2020-06-29 06:20:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.5|2023.5|21
1593411900000|2020-06-29 06:25:00|2030.5|2024.5|2031.3|2025.3|2032.1|2026.1|2030|2024|26
1593412200000|2020-06-29 06:30:00|2031.4|2025.4|2030.1|2024.1|2031.9|2025.9|2030.1|2024.1|26
1593412500000|2020-06-29 06:35:00|2029.6|2023.6|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|31
1593412800000|2020-06-29 06:40:00|2030.4|2024.4|2031.1|2025.1|2031.3|2025.3|2030.4|2024.4|9
1593413100000|2020-06-29 06:45:00|2030.9|2024.9|2033.5|2027.5|2035.1|2029.1|2030.9|2024.9|34
1593413400000|2020-06-29 06:50:00|2033.3|2027.3|2036.6|2030.6|2036.6|2030.6|2032|2026|57
1593413700000|2020-06-29 06:55:00|2036.5|2030.5|2034.3|2028.3|2038.3|2032.3|2033.8|2027.8|52
1593414000000|2020-06-29 07:00:00|2034|2028|2034.5|2028.5|2036|2030|2033|2027|41
1593414300000|2020-06-29 07:05:00|2034.3|2028.3|2037.5|2031.5|2037.5|2031.5|2032|2026|55
1593414600000|2020-06-29 07:10:00|2038.5|2032.5|2036.8|2030.8|2038.6|2032.6|2036.5|2030.5|43
1593414900000|2020-06-29 07:15:00|2036.9|2030.9|2037.5|2031.5|2038.4|2032.4|2036.5|2030.5|30
1593415200000|2020-06-29 07:20:00|2037.8|2031.8|2033.9|2027.9|2038.6|2032.6|2033.9|2027.9|29
1593415500000|2020-06-29 07:25:00|2033.8|2027.8|2032|2026|2035.6|2029.6|2031.4|2025.4|44
1593415800000|2020-06-29 07:30:00|2031.8|2025.8|2030.1|2024.1|2031.8|2025.8|2030.1|2024.1|34
1593416100000|2020-06-29 07:35:00|2029.9|2023.9|2030.3|2024.3|2030.4|2024.4|2029.9|2023.9|4
1593416400000|2020-06-29 07:40:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2030.1|2024.1|15
1593416700000|2020-06-29 07:45:00|2031.1|2025.1|2030.5|2024.5|2031.4|2025.4|2029.5|2023.5|15
1593417000000|2020-06-29 07:50:00|2030.8|2024.8|2032|2026|2032.4|2026.4|2030.8|2024.8|20
1593417300000|2020-06-29 07:55:00|2031.9|2025.9|2030.6|2024.6|2032|2026|2030.6|2024.6|10
1593417600000|2020-06-29 08:00:00|2030.4|2024.4|2029.1|2023.1|2030.4|2024.4|2028.9|2022.9|21
1593417900000|2020-06-29 08:05:00|2029|2023|2027.5|2021.5|2029|2023|2026.8|2020.8|15
1593418200000|2020-06-29 08:10:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.3|2020.3|27
1593418500000|2020-06-29 08:15:00|2025.8|2019.8|2023.6|2017.6|2025.8|2019.8|2023.3|2017.3|28
1593418800000|2020-06-29 08:20:00|2023.9|2017.9|2023.5|2017.5|2024.8|2018.8|2023.3|2017.3|36
1593419100000|2020-06-29 08:25:00|2023.8|2017.8|2026.6|2020.6|2027.5|2021.5|2023.5|2017.5|24
1593419400000|2020-06-29 08:30:00|2026.8|2020.8|2027.3|2021.3|2027.3|2021.3|2026.3|2020.3|32
1593419700000|2020-06-29 08:35:00|2027.5|2021.5|2025.3|2019.3|2027.5|2021.5|2025.3|2019.3|12
1593420000000|2020-06-29 08:40:00|2024.8|2018.8|2027.5|2021.5|2027.5|2021.5|2024.8|2018.8|29
1593420300000|2020-06-29 08:45:00|2027|2021|2026.8|2020.8|2027.3|2021.3|2025.5|2019.5|15
1593420600000|2020-06-29 08:50:00|2027|2021|2026.3|2020.3|2027.3|2021.3|2024.8|2018.8|25
1593420900000|2020-06-29 08:55:00|2026.5|2020.5|2027|2021|2027.5|2021.5|2026.5|2020.5|19
1593421200000|2020-06-29 09:00:00|2026.8|2020.8|2029|2023|2029.5|2023.5|2026.5|2020.5|24
1593421500000|2020-06-29 09:05:00|2029.3|2023.3|2028.5|2022.5|2030.3|2024.3|2028.5|2022.5|27
1593421800000|2020-06-29 09:10:00|2028.8|2022.8|2028|2022|2029.5|2023.5|2027.5|2021.5|21
1593422100000|2020-06-29 09:15:00|2028.3|2022.3|2027|2021|2029|2023|2026.3|2020.3|23
1593422400000|2020-06-29 09:20:00|2026.8|2020.8|2028.8|2022.8|2028.8|2022.8|2026.8|2020.8|15
1593422700000|2020-06-29 09:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2028.3|2022.3|2
1593423000000|2020-06-29 09:30:00|2028.1|2022.1|2029.3|2023.3|2030.3|2024.3|2028.1|2022.1|24
1593423300000|2020-06-29 09:35:00|2029.5|2023.5|2028.3|2022.3|2031.3|2025.3|2028.1|2022.1|30
1593423600000|2020-06-29 09:40:00|2028.5|2022.5|2026.9|2020.9|2028.9|2022.9|2026.9|2020.9|19
1593423900000|2020-06-29 09:45:00|2027|2021|2029.3|2023.3|2029.3|2023.3|2026.5|2020.5|23
1593424200000|2020-06-29 09:50:00|2029|2023|2029|2023|2029.3|2023.3|2028.8|2022.8|8
1593424500000|2020-06-29 09:55:00|2028.8|2022.8|2029.3|2023.3|2029.3|2023.3|2028.3|2022.3|19
1593424800000|2020-06-29 10:00:00|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2028.3|2022.3|30
1593425100000|2020-06-29 10:05:00|2029.9|2023.9|2029.5|2023.5|2030.9|2024.9|2029.3|2023.3|9
1593425400000|2020-06-29 10:10:00|2029.3|2023.3|2032.8|2026.8|2033.9|2027.9|2029.3|2023.3|27
1593425700000|2020-06-29 10:15:00|2032.5|2026.5|2031.3|2025.3|2033.8|2027.8|2030.8|2024.8|29
1593426000000|2020-06-29 10:20:00|2030.8|2024.8|2028.8|2022.8|2030.8|2024.8|2028.8|2022.8|27
1593426300000|2020-06-29 10:25:00|2028.5|2022.5|2026.4|2020.4|2028.6|2022.6|2026.3|2020.3|32
1593426600000|2020-06-29 10:30:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.5|2020.5|26
1593426900000|2020-06-29 10:35:00|2026.9|2020.9|2027.3|2021.3|2028.5|2022.5|2026.5|2020.5|21
1593427200000|2020-06-29 10:40:00|2027.4|2021.4|2027.3|2021.3|2027.6|2021.6|2027.3|2021.3|4
1593427500000|2020-06-29 10:45:00|2027.4|2021.4|2027.8|2021.8|2028.1|2022.1|2027.3|2021.3|11
1593427800000|2020-06-29 10:50:00|2027.5|2021.5|2026.3|2020.3|2027.5|2021.5|2025.8|2019.8|37
1593428100000|2020-06-29 10:55:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2024.9|2018.9|25
1593428400000|2020-06-29 11:00:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|22
1593428700000|2020-06-29 11:05:00|2027.6|2021.6|2029.4|2023.4|2029.6|2023.6|2027.6|2021.6|13
1593429000000|2020-06-29 11:10:00|2029.3|2023.3|2029.6|2023.6|2030.6|2024.6|2028.6|2022.6|17
1593429300000|2020-06-29 11:15:00|2029.3|2023.3|2029.6|2023.6|2030.4|2024.4|2029.3|2023.3|12
1593429600000|2020-06-29 11:20:00|2029.9|2023.9|2031.8|2025.8|2032.1|2026.1|2029.6|2023.6|22
1593429900000|2020-06-29 11:25:00|2031.9|2025.9|2031.3|2025.3|2032.8|2026.8|2031.3|2025.3|19
1593430200000|2020-06-29 11:30:00|2031.8|2025.8|2032.6|2026.6|2032.6|2026.6|2031.3|2025.3|14
1593430500000|2020-06-29 11:35:00|2033.5|2027.5|2033.1|2027.1|2033.9|2027.9|2032.8|2026.8|19
1593430800000|2020-06-29 11:40:00|2033|2027|2033.4|2027.4|2033.4|2027.4|2032.8|2026.8|6
1593431100000|2020-06-29 11:45:00|2033.1|2027.1|2032.3|2026.3|2033.1|2027.1|2031.3|2025.3|14
1593431400000|2020-06-29 11:50:00|2032.5|2026.5|2035.9|2029.9|2035.9|2029.9|2031.3|2025.3|77
1593431700000|2020-06-29 11:55:00|2036|2030|2038|2032|2039.1|2033.1|2036|2030|56
1593432000000|2020-06-29 12:00:00|2038.3|2032.3|2039.4|2033.4|2040.5|2034.5|2038.3|2032.3|58
1593432300000|2020-06-29 12:05:00|2039.3|2033.3|2039.3|2033.3|2041|2035|2039.3|2033.3|22
1593432600000|2020-06-29 12:10:00|2039.5|2033.5|2040.1|2034.1|2041|2035|2039|2033|40
1593432900000|2020-06-29 12:15:00|2040.4|2034.4|2040.5|2034.5|2040.5|2034.5|2040.3|2034.3|7
1593433200000|2020-06-29 12:20:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2037.6|2031.6|42
1593433500000|2020-06-29 12:25:00|2041.5|2035.5|2042.5|2036.5|2042.8|2036.8|2041.5|2035.5|22
1593433800000|2020-06-29 12:30:00|2042.8|2036.8|2044.3|2038.3|2044.5|2038.5|2042.3|2036.3|39
1593434100000|2020-06-29 12:35:00|2044|2038|2042.3|2036.3|2044|2038|2041.3|2035.3|30
1593434400000|2020-06-29 12:40:00|2042|2036|2040.8|2034.8|2042|2036|2040.5|2034.5|25
1593434700000|2020-06-29 12:45:00|2041|2035|2042|2036|2042|2036|2041|2035|29
1593435000000|2020-06-29 12:50:00|2041.8|2035.8|2041|2035|2042|2036|2040.8|2034.8|11
1593435300000|2020-06-29 12:55:00|2040.8|2034.8|2041|2035|2041.5|2035.5|2039.5|2033.5|22
1593435600000|2020-06-29 13:00:00|2041.3|2035.3|2042.5|2036.5|2044.3|2038.3|2041.3|2035.3|62
1593435900000|2020-06-29 13:05:00|2042.8|2036.8|2043.3|2037.3|2044.5|2038.5|2040.5|2034.5|66
1593436200000|2020-06-29 13:10:00|2043|2037|2049.3|2043.3|2049.3|2043.3|2043|2037|40
1593436500000|2020-06-29 13:15:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2045|2039|55
1593436800000|2020-06-29 13:20:00|2050.3|2044.3|2055.1|2049.1|2055.3|2049.3|2049.8|2043.8|49
1593437100000|2020-06-29 13:25:00|2055.5|2049.5|2056.1|2050.1|2058.3|2052.3|2053|2047|61
1593437400000|2020-06-29 13:30:00|2056.4|2050.4|2054.4|2048.4|2057|2051|2054.1|2048.1|65
1593437700000|2020-06-29 13:35:00|2054.6|2048.6|2054.4|2048.4|2056.1|2050.1|2054|2048|49
1593438000000|2020-06-29 13:40:00|2054.1|2048.1|2052.1|2046.1|2054.1|2048.1|2051.5|2045.5|24
1593438300000|2020-06-29 13:45:00|2052.4|2046.4|2052.5|2046.5|2052.8|2046.8|2051.1|2045.1|28
1593438600000|2020-06-29 13:50:00|2052.6|2046.6|2054.6|2048.6|2054.6|2048.6|2052|2046|25
1593438900000|2020-06-29 13:55:00|2055|2049|2059.4|2053.4|2059.4|2053.4|2054.9|2048.9|34
1593439200000|2020-06-29 14:00:00|2059.6|2053.6|2057.8|2051.8|2059.9|2053.9|2056.1|2050.1|91
1593439500000|2020-06-29 14:05:00|2058|2052|2057.9|2051.9|2059.4|2053.4|2057.8|2051.8|34
1593439800000|2020-06-29 14:10:00|2058.4|2052.4|2060|2054|2060.5|2054.5|2057.5|2051.5|44
1593440100000|2020-06-29 14:15:00|2060.8|2054.8|2062.8|2056.8|2063|2057|2059.8|2053.8|53
1593440400000|2020-06-29 14:20:00|2063|2057|2063.6|2057.6|2065.3|2059.3|2063|2057|64
1593440700000|2020-06-29 14:25:00|2062.8|2056.8|2063.4|2057.4|2064.6|2058.6|2062.5|2056.5|40
1593441000000|2020-06-29 14:30:00|2063.6|2057.6|2060.5|2054.5|2065.5|2059.5|2060.5|2054.5|42
1593441300000|2020-06-29 14:35:00|2060.8|2054.8|2060.3|2054.3|2063|2057|2060|2054|60
1593441600000|2020-06-29 14:40:00|2060.5|2054.5|2059.3|2053.3|2061|2055|2059.3|2053.3|28
1593441900000|2020-06-29 14:45:00|2060.3|2054.3|2060.5|2054.5|2062.8|2056.8|2060|2054|30
1593442200000|2020-06-29 14:50:00|2060.8|2054.8|2059.3|2053.3|2061.5|2055.5|2054.8|2048.8|96
1593442500000|2020-06-29 14:55:00|2059.4|2053.4|2064.4|2058.4|2067|2061|2059.4|2053.4|142
1593442800000|2020-06-29 15:00:00|2064.6|2058.6|2061.3|2055.3|2064.6|2058.6|2059.5|2053.5|69
1593443100000|2020-06-29 15:05:00|2061.5|2055.5|2060|2054|2061.8|2055.8|2059.5|2053.5|38
1593443400000|2020-06-29 15:10:00|2059.9|2053.9|2058.8|2052.8|2060.1|2054.1|2058.3|2052.3|31
1593443700000|2020-06-29 15:15:00|2059|2053|2060|2054|2060.9|2054.9|2059|2053|32
1593444000000|2020-06-29 15:20:00|2060.8|2054.8|2060.3|2054.3|2060.8|2054.8|2058.8|2052.8|23
1593444300000|2020-06-29 15:25:00|2060.8|2054.8|2059.5|2053.5|2062.8|2056.8|2059.5|2053.5|38
1593444600000|2020-06-29 15:30:00|2059.6|2053.6|2059.8|2053.8|2060.3|2054.3|2058.8|2052.8|20
1593444900000|2020-06-29 15:35:00|2059.3|2053.3|2060|2054|2060|2054|2059|2053|17
1593445200000|2020-06-29 15:40:00|2060.3|2054.3|2059.8|2053.8|2060.8|2054.8|2058.3|2052.3|13
1593445500000|2020-06-29 15:45:00|2058.9|2052.9|2057.5|2051.5|2058.9|2052.9|2057.5|2051.5|64
1593445800000|2020-06-29 15:50:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1593446100000|2020-06-29 15:55:00|2057.5|2051.5|2058.3|2052.3|2059|2053|2056.8|2050.8|30
1593446400000|2020-06-29 16:00:00|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.3|2052.3|8
1593446700000|2020-06-29 16:05:00|2060|2054|2058.5|2052.5|2060|2054|2058.5|2052.5|9
1593447000000|2020-06-29 16:10:00|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|12
1593447300000|2020-06-29 16:15:00|2060|2054|2060|2054|2060|2054|2059.8|2053.8|3
1593447600000|2020-06-29 16:20:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1593447900000|2020-06-29 16:25:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1593448200000|2020-06-29 16:30:00|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2058.3|2052.3|8
1593448500000|2020-06-29 16:35:00|2058.8|2052.8|2059.8|2053.8|2060|2054|2058.5|2052.5|29
1593448800000|2020-06-29 16:40:00|2060|2054|2061.8|2055.8|2061.8|2055.8|2059.3|2053.3|15
1593449100000|2020-06-29 16:45:00|2061.9|2055.9|2059.6|2053.6|2062|2056|2059.6|2053.6|13
1593449400000|2020-06-29 16:50:00|2059.4|2053.4|2057.9|2051.9|2059.5|2053.5|2057.9|2051.9|11
1593449700000|2020-06-29 16:55:00|2058.1|2052.1|2059.6|2053.6|2059.6|2053.6|2058.1|2052.1|6
1593475200000|2020-06-30 00:00:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1593477600000|2020-06-30 00:40:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1593477900000|2020-06-30 00:45:00|2064.5|2058.5|2064.4|2058.4|2064.6|2058.6|2064.4|2058.4|3
1593478200000|2020-06-30 00:50:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1593478500000|2020-06-30 00:55:00|2063.4|2057.4|2061.9|2055.9|2063.4|2057.4|2061.9|2055.9|2
1593478800000|2020-06-30 01:00:00|2061.1|2055.1|2062.5|2056.5|2064.1|2058.1|2059.6|2053.6|78
1593479100000|2020-06-30 01:05:00|2062.1|2056.1|2060.8|2054.8|2062.9|2056.9|2060.8|2054.8|15
1593479400000|2020-06-30 01:10:00|2061|2055|2060.9|2054.9|2061|2055|2060.9|2054.9|2
1593479700000|2020-06-30 01:15:00|2060.6|2054.6|2062.1|2056.1|2062.1|2056.1|2060.6|2054.6|15
1593480000000|2020-06-30 01:20:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|9
1593480300000|2020-06-30 01:25:00|2062.1|2056.1|2061.6|2055.6|2063.6|2057.6|2061.6|2055.6|26
1593480600000|2020-06-30 01:30:00|2061.9|2055.9|2060.6|2054.6|2062.4|2056.4|2060.4|2054.4|28
1593480900000|2020-06-30 01:35:00|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.4|2054.4|17
1593481200000|2020-06-30 01:40:00|2061.1|2055.1|2062.4|2056.4|2062.6|2056.6|2061.1|2055.1|9
1593481500000|2020-06-30 01:45:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.1|2056.1|4
1593481800000|2020-06-30 01:50:00|2062.5|2056.5|2060.6|2054.6|2062.5|2056.5|2060.4|2054.4|15
1593482100000|2020-06-30 01:55:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|7
1593482400000|2020-06-30 02:00:00|2061.4|2055.4|2062.4|2056.4|2062.4|2056.4|2061.4|2055.4|16
1593482700000|2020-06-30 02:05:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|9
1593483000000|2020-06-30 02:10:00|2062.4|2056.4|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|10
1593483300000|2020-06-30 02:15:00|2062.4|2056.4|2061.9|2055.9|2062.4|2056.4|2061.9|2055.9|5
1593483600000|2020-06-30 02:20:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|3
1593483900000|2020-06-30 02:25:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|2
1593484200000|2020-06-30 02:30:00|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|4
1593484500000|2020-06-30 02:35:00|2062.9|2056.9|2063.9|2057.9|2064.1|2058.1|2062.9|2056.9|14
1593484800000|2020-06-30 02:40:00|2064.1|2058.1|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|22
1593485100000|2020-06-30 02:45:00|2061.6|2055.6|2062.4|2056.4|2062.4|2056.4|2061.6|2055.6|6
1593485400000|2020-06-30 02:50:00|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2062.6|2056.6|3
1593485700000|2020-06-30 02:55:00|2063.4|2057.4|2061.6|2055.6|2063.6|2057.6|2061.6|2055.6|9
1593486000000|2020-06-30 03:00:00|2061.9|2055.9|2062.9|2056.9|2063.1|2057.1|2061.9|2055.9|11
1593486300000|2020-06-30 03:05:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1593486600000|2020-06-30 03:10:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1593486900000|2020-06-30 03:15:00|2062.9|2056.9|2063.6|2057.6|2064.4|2058.4|2062.9|2056.9|9
1593487200000|2020-06-30 03:20:00|2063.9|2057.9|2064.8|2058.8|2065|2059|2063.9|2057.9|5
1593487500000|2020-06-30 03:25:00|2064.6|2058.6|2063|2057|2064.6|2058.6|2059.9|2053.9|38
1593487800000|2020-06-30 03:30:00|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|3
1593488100000|2020-06-30 03:35:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1593488400000|2020-06-30 03:40:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1593488700000|2020-06-30 03:45:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1593489900000|2020-06-30 04:05:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1593490200000|2020-06-30 04:10:00|2063.3|2057.3|2064|2058|2064.3|2058.3|2063.3|2057.3|8
1593490500000|2020-06-30 04:15:00|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|1
1593493200000|2020-06-30 05:00:00|2063.5|2057.5|2065.4|2059.4|2065.4|2059.4|2062.4|2056.4|18
1593493500000|2020-06-30 05:05:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|5
1593493800000|2020-06-30 05:10:00|2068.1|2062.1|2066.6|2060.6|2068.1|2062.1|2066.6|2060.6|8
1593494100000|2020-06-30 05:15:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1593494700000|2020-06-30 05:25:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1593495000000|2020-06-30 05:30:00|2065.4|2059.4|2064.6|2058.6|2067.1|2061.1|2063.4|2057.4|76
1593495300000|2020-06-30 05:35:00|2064.4|2058.4|2061.1|2055.1|2064.4|2058.4|2061.1|2055.1|14
1593495600000|2020-06-30 05:40:00|2061.4|2055.4|2061.9|2055.9|2063.4|2057.4|2061.4|2055.4|10
1593495900000|2020-06-30 05:45:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2060.6|2054.6|10
1593496200000|2020-06-30 05:50:00|2062.1|2056.1|2062.4|2056.4|2063.1|2057.1|2061.1|2055.1|20
1593496500000|2020-06-30 05:55:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2060.8|2054.8|20
1593496800000|2020-06-30 06:00:00|2061.5|2055.5|2064.9|2058.9|2064.9|2058.9|2061.4|2055.4|37
1593497100000|2020-06-30 06:05:00|2064.6|2058.6|2064.6|2058.6|2066.4|2060.4|2063.9|2057.9|56
1593497400000|2020-06-30 06:10:00|2064.4|2058.4|2063.9|2057.9|2064.6|2058.6|2062.9|2056.9|21
1593497700000|2020-06-30 06:15:00|2064.1|2058.1|2063.4|2057.4|2065.9|2059.9|2062.9|2056.9|44
1593498000000|2020-06-30 06:20:00|2063.8|2057.8|2063|2057|2064.1|2058.1|2062.8|2056.8|34
1593498300000|2020-06-30 06:25:00|2062.6|2056.6|2062.9|2056.9|2063.6|2057.6|2062|2056|35
1593498600000|2020-06-30 06:30:00|2063.1|2057.1|2062|2056|2063.6|2057.6|2061.8|2055.8|41
1593498900000|2020-06-30 06:35:00|2062.3|2056.3|2061.9|2055.9|2062.9|2056.9|2061.8|2055.8|32
1593499200000|2020-06-30 06:40:00|2061.8|2055.8|2060.9|2054.9|2061.8|2055.8|2060.5|2054.5|7
1593499500000|2020-06-30 06:45:00|2061.1|2055.1|2062.9|2056.9|2062.9|2056.9|2058.6|2052.6|27
1593499800000|2020-06-30 06:50:00|2063.3|2057.3|2066.4|2060.4|2066.4|2060.4|2061.3|2055.3|75
1593500100000|2020-06-30 06:55:00|2066.6|2060.6|2068.5|2062.5|2069.8|2063.8|2066.3|2060.3|72
1593500400000|2020-06-30 07:00:00|2068.4|2062.4|2069.9|2063.9|2070.5|2064.5|2068.4|2062.4|32
1593500700000|2020-06-30 07:05:00|2069.6|2063.6|2071.4|2065.4|2071.9|2065.9|2068.1|2062.1|45
1593501000000|2020-06-30 07:10:00|2070.8|2064.8|2072.6|2066.6|2072.9|2066.9|2069.8|2063.8|48
1593501300000|2020-06-30 07:15:00|2072.9|2066.9|2072.5|2066.5|2074.9|2068.9|2071.4|2065.4|47
1593501600000|2020-06-30 07:20:00|2071.9|2065.9|2069.8|2063.8|2072|2066|2068.9|2062.9|64
1593501900000|2020-06-30 07:25:00|2069.5|2063.5|2070.8|2064.8|2070.8|2064.8|2068.8|2062.8|39
1593502200000|2020-06-30 07:30:00|2071|2065|2067.3|2061.3|2071.3|2065.3|2067.3|2061.3|34
1593502500000|2020-06-30 07:35:00|2067|2061|2066.3|2060.3|2068.8|2062.8|2063.8|2057.8|28
1593502800000|2020-06-30 07:40:00|2066.8|2060.8|2066.3|2060.3|2067.3|2061.3|2064.8|2058.8|36
1593503100000|2020-06-30 07:45:00|2066|2060|2067.5|2061.5|2067.5|2061.5|2066|2060|15
1593503400000|2020-06-30 07:50:00|2067.8|2061.8|2067.3|2061.3|2068.1|2062.1|2066|2060|21
1593503700000|2020-06-30 07:55:00|2066.8|2060.8|2069.4|2063.4|2069.4|2063.4|2066.8|2060.8|22
1593504000000|2020-06-30 08:00:00|2069.1|2063.1|2069.3|2063.3|2069.8|2063.8|2068.3|2062.3|23
1593504300000|2020-06-30 08:05:00|2069.5|2063.5|2066.5|2060.5|2069.8|2063.8|2065.8|2059.8|22
1593504600000|2020-06-30 08:10:00|2066.3|2060.3|2066|2060|2066.8|2060.8|2063.8|2057.8|25
1593504900000|2020-06-30 08:15:00|2065.8|2059.8|2069.3|2063.3|2069.3|2063.3|2065|2059|27
1593505200000|2020-06-30 08:20:00|2068.8|2062.8|2071|2065|2071.3|2065.3|2068.8|2062.8|33
1593505500000|2020-06-30 08:25:00|2071.3|2065.3|2071.5|2065.5|2071.8|2065.8|2069.8|2063.8|19
1593505800000|2020-06-30 08:30:00|2071.3|2065.3|2072.9|2066.9|2074.8|2068.8|2071.3|2065.3|23
1593506100000|2020-06-30 08:35:00|2073|2067|2074.8|2068.8|2075.8|2069.8|2073|2067|52
1593506400000|2020-06-30 08:40:00|2074.5|2068.5|2076.3|2070.3|2076.8|2070.8|2073.1|2067.1|47
1593506700000|2020-06-30 08:45:00|2076.5|2070.5|2076.3|2070.3|2076.8|2070.8|2075|2069|32
1593507000000|2020-06-30 08:50:00|2076.4|2070.4|2076.4|2070.4|2076.9|2070.9|2076.1|2070.1|26
1593507300000|2020-06-30 08:55:00|2076|2070|2075.5|2069.5|2076.9|2070.9|2075.5|2069.5|26
1593507600000|2020-06-30 09:00:00|2075.3|2069.3|2072|2066|2075.3|2069.3|2071.8|2065.8|56
1593507900000|2020-06-30 09:05:00|2071.8|2065.8|2072.6|2066.6|2073.8|2067.8|2069.8|2063.8|65
1593508200000|2020-06-30 09:10:00|2072.8|2066.8|2074.8|2068.8|2074.8|2068.8|2072.3|2066.3|33
1593508500000|2020-06-30 09:15:00|2074.4|2068.4|2074.8|2068.8|2075.3|2069.3|2073.8|2067.8|38
1593508800000|2020-06-30 09:20:00|2075|2069|2075.3|2069.3|2076|2070|2074.8|2068.8|35
1593509100000|2020-06-30 09:25:00|2075.5|2069.5|2076.5|2070.5|2076.8|2070.8|2075|2069|31
1593509400000|2020-06-30 09:30:00|2076.6|2070.6|2076.3|2070.3|2078.5|2072.5|2074.8|2068.8|57
1593509700000|2020-06-30 09:35:00|2076.5|2070.5|2078.6|2072.6|2078.6|2072.6|2075.8|2069.8|34
1593510000000|2020-06-30 09:40:00|2078.8|2072.8|2076.4|2070.4|2079|2073|2076.3|2070.3|37
1593510300000|2020-06-30 09:45:00|2075.5|2069.5|2076.4|2070.4|2076.8|2070.8|2075.5|2069.5|9
1593510600000|2020-06-30 09:50:00|2076.3|2070.3|2075.3|2069.3|2076.5|2070.5|2075|2069|48
1593510900000|2020-06-30 09:55:00|2075.5|2069.5|2075.3|2069.3|2076.1|2070.1|2074.8|2068.8|18
1593511200000|2020-06-30 10:00:00|2075.5|2069.5|2073.5|2067.5|2075.8|2069.8|2073.5|2067.5|16
1593511500000|2020-06-30 10:05:00|2073.3|2067.3|2073.5|2067.5|2073.8|2067.8|2073.3|2067.3|9
1593511800000|2020-06-30 10:10:00|2073.4|2067.4|2072.3|2066.3|2073.6|2067.6|2071.6|2065.6|27
1593512100000|2020-06-30 10:15:00|2072|2066|2074.3|2068.3|2074.5|2068.5|2071.6|2065.6|20
1593512400000|2020-06-30 10:20:00|2074.5|2068.5|2071.5|2065.5|2074.8|2068.8|2071.5|2065.5|20
1593512700000|2020-06-30 10:25:00|2071.3|2065.3|2071.3|2065.3|2072.8|2066.8|2070.8|2064.8|29
1593513000000|2020-06-30 10:30:00|2071.5|2065.5|2072.3|2066.3|2072.6|2066.6|2071|2065|23
1593513300000|2020-06-30 10:35:00|2072.6|2066.6|2072.8|2066.8|2073|2067|2072.3|2066.3|25
1593513600000|2020-06-30 10:40:00|2073|2067|2073.8|2067.8|2074.3|2068.3|2072.8|2066.8|52
1593513900000|2020-06-30 10:45:00|2073.3|2067.3|2075.3|2069.3|2075.3|2069.3|2073.3|2067.3|11
1593514200000|2020-06-30 10:50:00|2075|2069|2074.5|2068.5|2075.1|2069.1|2074.3|2068.3|21
1593514500000|2020-06-30 10:55:00|2074.8|2068.8|2073.8|2067.8|2075.1|2069.1|2073.8|2067.8|12
1593514800000|2020-06-30 11:00:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.3|2067.3|11
1593515100000|2020-06-30 11:05:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.5|2067.5|16
1593515400000|2020-06-30 11:10:00|2074.1|2068.1|2074.5|2068.5|2075.1|2069.1|2073.5|2067.5|14
1593515700000|2020-06-30 11:15:00|2074.3|2068.3|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|4
1593516000000|2020-06-30 11:20:00|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|2074|2068|11
1593516300000|2020-06-30 11:25:00|2074.5|2068.5|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|9
1593516600000|2020-06-30 11:30:00|2074.8|2068.8|2077.4|2071.4|2077.4|2071.4|2074.8|2068.8|29
1593516900000|2020-06-30 11:35:00|2077.3|2071.3|2076.5|2070.5|2077.6|2071.6|2076.3|2070.3|19
1593517200000|2020-06-30 11:40:00|2076.8|2070.8|2075.6|2069.6|2076.8|2070.8|2074.3|2068.3|20
1593517500000|2020-06-30 11:45:00|2075.5|2069.5|2074.8|2068.8|2075.8|2069.8|2073.5|2067.5|23
1593517800000|2020-06-30 11:50:00|2074.3|2068.3|2070.5|2064.5|2074.5|2068.5|2067.8|2061.8|115
1593518100000|2020-06-30 11:55:00|2070.3|2064.3|2072|2066|2073.3|2067.3|2069.3|2063.3|37
1593518400000|2020-06-30 12:00:00|2072.3|2066.3|2070.5|2064.5|2073.4|2067.4|2070.1|2064.1|48
1593518700000|2020-06-30 12:05:00|2071|2065|2071.8|2065.8|2072|2066|2070|2064|32
1593519000000|2020-06-30 12:10:00|2072.1|2066.1|2074.5|2068.5|2074.5|2068.5|2071.5|2065.5|33
1593519300000|2020-06-30 12:15:00|2075.4|2069.4|2074|2068|2076.4|2070.4|2074|2068|38
1593519600000|2020-06-30 12:20:00|2074.3|2068.3|2073.5|2067.5|2074.8|2068.8|2073.5|2067.5|37
1593519900000|2020-06-30 12:25:00|2073.8|2067.8|2072.8|2066.8|2074.8|2068.8|2072.8|2066.8|34
1593520200000|2020-06-30 12:30:00|2073|2067|2072.3|2066.3|2073.5|2067.5|2071.3|2065.3|45
1593520500000|2020-06-30 12:35:00|2072|2066|2074.8|2068.8|2075.5|2069.5|2072|2066|40
1593520800000|2020-06-30 12:40:00|2075|2069|2077|2071|2077|2071|2075|2069|29
1593521100000|2020-06-30 12:45:00|2076.5|2070.5|2077|2071|2077.5|2071.5|2076.5|2070.5|12
1593521400000|2020-06-30 12:50:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2074.6|2068.6|35
1593521700000|2020-06-30 12:55:00|2077|2071|2075|2069|2077.5|2071.5|2074.4|2068.4|44
1593522000000|2020-06-30 13:00:00|2074.5|2068.5|2065.9|2059.9|2074.5|2068.5|2064.5|2058.5|209
1593522300000|2020-06-30 13:05:00|2066.1|2060.1|2067.6|2061.6|2068|2062|2063.8|2057.8|96
1593522600000|2020-06-30 13:10:00|2067.4|2061.4|2065.1|2059.1|2068|2062|2065.1|2059.1|31
1593522900000|2020-06-30 13:15:00|2065.3|2059.3|2072.3|2066.3|2072.5|2066.5|2065.3|2059.3|79
1593523200000|2020-06-30 13:20:00|2071.6|2065.6|2070.3|2064.3|2072.5|2066.5|2069.4|2063.4|43
1593523500000|2020-06-30 13:25:00|2070.5|2064.5|2071.4|2065.4|2071.4|2065.4|2069.3|2063.3|29
1593523800000|2020-06-30 13:30:00|2071.8|2065.8|2071.8|2065.8|2073.5|2067.5|2070.5|2064.5|54
1593524100000|2020-06-30 13:35:00|2072|2066|2073|2067|2074.5|2068.5|2072|2066|38
1593524400000|2020-06-30 13:40:00|2073.3|2067.3|2069.3|2063.3|2073.3|2067.3|2067|2061|64
1593524700000|2020-06-30 13:45:00|2069.5|2063.5|2067.5|2061.5|2069.5|2063.5|2065.8|2059.8|40
1593525000000|2020-06-30 13:50:00|2067.8|2061.8|2068.8|2062.8|2069.5|2063.5|2067|2061|50
1593525300000|2020-06-30 13:55:00|2069.1|2063.1|2069.5|2063.5|2071|2065|2069|2063|28
1593525600000|2020-06-30 14:00:00|2069|2063|2069.8|2063.8|2070.3|2064.3|2068.3|2062.3|45
1593525900000|2020-06-30 14:05:00|2070|2064|2069.4|2063.4|2071.3|2065.3|2069.1|2063.1|40
1593526200000|2020-06-30 14:10:00|2069.5|2063.5|2070.5|2064.5|2070.8|2064.8|2069.5|2063.5|34
1593526500000|2020-06-30 14:15:00|2070.3|2064.3|2063.6|2057.6|2070.3|2064.3|2063.6|2057.6|58
1593526800000|2020-06-30 14:20:00|2063.8|2057.8|2064.6|2058.6|2065.5|2059.5|2063.6|2057.6|60
1593527100000|2020-06-30 14:25:00|2064.8|2058.8|2064.3|2058.3|2066.3|2060.3|2061.8|2055.8|103
1593527400000|2020-06-30 14:30:00|2064.5|2058.5|2061.3|2055.3|2064.5|2058.5|2060|2054|75
1593527700000|2020-06-30 14:35:00|2061|2055|2056.5|2050.5|2061.5|2055.5|2056|2050|83
1593528000000|2020-06-30 14:40:00|2056.8|2050.8|2054|2048|2058.8|2052.8|2052.8|2046.8|97
1593528300000|2020-06-30 14:45:00|2054.3|2048.3|2054|2048|2057.9|2051.9|2053|2047|62
1593528600000|2020-06-30 14:50:00|2054.3|2048.3|2050.3|2044.3|2054.5|2048.5|2049.1|2043.1|158
1593528900000|2020-06-30 14:55:00|2050.5|2044.5|2055|2049|2056|2050|2048.8|2042.8|166
1593529200000|2020-06-30 15:00:00|2055.3|2049.3|2050.5|2044.5|2055.3|2049.3|2050.5|2044.5|68
1593529500000|2020-06-30 15:05:00|2050.8|2044.8|2050.8|2044.8|2052.5|2046.5|2049.8|2043.8|52
1593529800000|2020-06-30 15:10:00|2050.5|2044.5|2052|2046|2052|2046|2047.4|2041.4|96
1593530100000|2020-06-30 15:15:00|2051.8|2045.8|2050.5|2044.5|2051.8|2045.8|2048.3|2042.3|60
1593530400000|2020-06-30 15:20:00|2050.3|2044.3|2051.8|2045.8|2052|2046|2049.3|2043.3|50
1593530700000|2020-06-30 15:25:00|2052|2046|2049.3|2043.3|2052.8|2046.8|2048.8|2042.8|50
1593531000000|2020-06-30 15:30:00|2049|2043|2048.8|2042.8|2049.8|2043.8|2048.5|2042.5|23
1593531300000|2020-06-30 15:35:00|2048.5|2042.5|2049.8|2043.8|2049.8|2043.8|2048.5|2042.5|15
1593531600000|2020-06-30 15:40:00|2049.5|2043.5|2051|2045|2051|2045|2049.3|2043.3|28
1593531900000|2020-06-30 15:45:00|2051.3|2045.3|2050.5|2044.5|2051.8|2045.8|2050.3|2044.3|16
1593532200000|2020-06-30 15:50:00|2049.8|2043.8|2047.8|2041.8|2049.8|2043.8|2047.8|2041.8|9
1593532500000|2020-06-30 15:55:00|2047.9|2041.9|2047.5|2041.5|2048.3|2042.3|2047.5|2041.5|8
1593532800000|2020-06-30 16:00:00|2048|2042|2048|2042|2048.3|2042.3|2047.8|2041.8|6
1593533100000|2020-06-30 16:05:00|2048.3|2042.3|2048.5|2042.5|2048.8|2042.8|2048|2042|12
1593533400000|2020-06-30 16:10:00|2049.3|2043.3|2046|2040|2049.5|2043.5|2046|2040|15
1593533700000|2020-06-30 16:15:00|2045.9|2039.9|2045.3|2039.3|2046|2040|2045|2039|10
1593534000000|2020-06-30 16:20:00|2045|2039|2044.5|2038.5|2046|2040|2044.3|2038.3|15
1593534300000|2020-06-30 16:25:00|2044.8|2038.8|2045.5|2039.5|2045.5|2039.5|2044.8|2038.8|4
1593534600000|2020-06-30 16:30:00|2045.3|2039.3|2042.9|2036.9|2045.3|2039.3|2042.9|2036.9|18
1593534900000|2020-06-30 16:35:00|2043|2037|2043|2037|2043.3|2037.3|2042.5|2036.5|13
1593535200000|2020-06-30 16:40:00|2042.8|2036.8|2044.3|2038.3|2044.5|2038.5|2042.8|2036.8|17
1593535500000|2020-06-30 16:45:00|2044.4|2038.4|2044|2038|2045.1|2039.1|2044|2038|15
1593535800000|2020-06-30 16:50:00|2044.5|2038.5|2043.5|2037.5|2044.5|2038.5|2042.1|2036.1|17
1593536100000|2020-06-30 16:55:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1593561600000|2020-07-01 00:00:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1593561900000|2020-07-01 00:05:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2041|2035|4
1593562200000|2020-07-01 00:10:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1593562500000|2020-07-01 00:15:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2040.1|2034.1|2
1593563700000|2020-07-01 00:35:00|2041.1|2035.1|2041.4|2035.4|2041.8|2035.8|2040.4|2034.4|7
1593564300000|2020-07-01 00:45:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2039.9|2033.9|6
1593564600000|2020-07-01 00:50:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1593564900000|2020-07-01 00:55:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.6|2035.6|4
1593565200000|2020-07-01 01:00:00|2042.5|2036.5|2044.6|2038.6|2045.6|2039.6|2042|2036|96
1593565500000|2020-07-01 01:05:00|2044.4|2038.4|2045.9|2039.9|2046.8|2040.8|2043.1|2037.1|39
1593565800000|2020-07-01 01:10:00|2045.6|2039.6|2047|2041|2047|2041|2045.3|2039.3|65
1593566100000|2020-07-01 01:15:00|2047.3|2041.3|2048.9|2042.9|2049.1|2043.1|2046.9|2040.9|53
1593566400000|2020-07-01 01:20:00|2049.1|2043.1|2048.6|2042.6|2049.6|2043.6|2048.1|2042.1|29
1593566700000|2020-07-01 01:25:00|2048.9|2042.9|2051|2045|2051.4|2045.4|2048.9|2042.9|17
1593567000000|2020-07-01 01:30:00|2050.8|2044.8|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|10
1593567300000|2020-07-01 01:35:00|2051.1|2045.1|2051.9|2045.9|2053|2047|2051.1|2045.1|11
1593567600000|2020-07-01 01:40:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2050.4|2044.4|13
1593567900000|2020-07-01 01:45:00|2052.1|2046.1|2051.9|2045.9|2053.1|2047.1|2051.9|2045.9|15
1593568200000|2020-07-01 01:50:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|3
1593568500000|2020-07-01 01:55:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|22
1593568800000|2020-07-01 02:00:00|2050.6|2044.6|2051.9|2045.9|2052.1|2046.1|2050.4|2044.4|15
1593569100000|2020-07-01 02:05:00|2052.1|2046.1|2052.4|2046.4|2053.6|2047.6|2052.1|2046.1|16
1593569400000|2020-07-01 02:10:00|2052.6|2046.6|2052.9|2046.9|2054.1|2048.1|2052|2046|30
1593570300000|2020-07-01 02:25:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.3|2045.3|8
1593570600000|2020-07-01 02:30:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2051.4|2045.4|28
1593570900000|2020-07-01 02:35:00|2052.6|2046.6|2053.9|2047.9|2054.1|2048.1|2051.9|2045.9|31
1593571200000|2020-07-01 02:40:00|2054.1|2048.1|2053.6|2047.6|2054.1|2048.1|2053.4|2047.4|23
1593571500000|2020-07-01 02:45:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.6|2047.6|25
1593571800000|2020-07-01 02:50:00|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|12
1593572100000|2020-07-01 02:55:00|2053.9|2047.9|2054.9|2048.9|2055.1|2049.1|2053.9|2047.9|8
1593572400000|2020-07-01 03:00:00|2054.6|2048.6|2052.6|2046.6|2054.6|2048.6|2052.4|2046.4|24
1593572700000|2020-07-01 03:05:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2051.1|2045.1|39
1593573000000|2020-07-01 03:10:00|2052.1|2046.1|2053.1|2047.1|2053.6|2047.6|2052.1|2046.1|9
1593573300000|2020-07-01 03:15:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2051.9|2045.9|35
1593573600000|2020-07-01 03:20:00|2053.4|2047.4|2053.4|2047.4|2053.6|2047.6|2053.1|2047.1|25
1593573900000|2020-07-01 03:25:00|2053.6|2047.6|2053.3|2047.3|2054.4|2048.4|2052.3|2046.3|15
1593574200000|2020-07-01 03:30:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1593574500000|2020-07-01 03:35:00|2053.4|2047.4|2053.5|2047.5|2053.5|2047.5|2053.4|2047.4|2
1593574800000|2020-07-01 03:40:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1593575100000|2020-07-01 03:45:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1593575400000|2020-07-01 03:50:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1593575700000|2020-07-01 03:55:00|2054.1|2048.1|2054.9|2048.9|2055.1|2049.1|2054.1|2048.1|7
1593576000000|2020-07-01 04:00:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1593576300000|2020-07-01 04:05:00|2055.1|2049.1|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|6
1593576600000|2020-07-01 04:10:00|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054|2048|4
1593576900000|2020-07-01 04:15:00|2055.4|2049.4|2056.4|2050.4|2056.4|2050.4|2055.4|2049.4|4
1593578400000|2020-07-01 04:40:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|3
1593578700000|2020-07-01 04:45:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1593579000000|2020-07-01 04:50:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1593579300000|2020-07-01 04:55:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1593579600000|2020-07-01 05:00:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1593579900000|2020-07-01 05:05:00|2054.1|2048.1|2052.1|2046.1|2054.4|2048.4|2052.1|2046.1|6
1593580200000|2020-07-01 05:10:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2050.9|2044.9|7
1593580500000|2020-07-01 05:15:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|13
1593580800000|2020-07-01 05:20:00|2049.9|2043.9|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|5
1593581100000|2020-07-01 05:25:00|2048.8|2042.8|2049|2043|2049|2043|2048.3|2042.3|11
1593581400000|2020-07-01 05:30:00|2049.3|2043.3|2048.4|2042.4|2051.6|2045.6|2047.4|2041.4|68
1593581700000|2020-07-01 05:35:00|2048.1|2042.1|2044.9|2038.9|2049.1|2043.1|2044.9|2038.9|36
1593582000000|2020-07-01 05:40:00|2045.1|2039.1|2046.6|2040.6|2046.6|2040.6|2045.1|2039.1|26
1593582300000|2020-07-01 05:45:00|2046.4|2040.4|2046.4|2040.4|2047.1|2041.1|2045|2039|38
1593582600000|2020-07-01 05:50:00|2046.1|2040.1|2046.3|2040.3|2046.5|2040.5|2045.1|2039.1|37
1593582900000|2020-07-01 05:55:00|2046.4|2040.4|2046.9|2040.9|2047.5|2041.5|2045.9|2039.9|36
1593583200000|2020-07-01 06:00:00|2046.6|2040.6|2044.3|2038.3|2046.6|2040.6|2044.1|2038.1|16
1593583500000|2020-07-01 06:05:00|2044.1|2038.1|2043|2037|2044.1|2038.1|2041.9|2035.9|50
1593583800000|2020-07-01 06:10:00|2043.3|2037.3|2045|2039|2045.1|2039.1|2042.6|2036.6|22
1593584100000|2020-07-01 06:15:00|2044.9|2038.9|2042.8|2036.8|2044.9|2038.9|2041.6|2035.6|26
1593584400000|2020-07-01 06:20:00|2043.3|2037.3|2041.4|2035.4|2043.3|2037.3|2041|2035|20
1593584700000|2020-07-01 06:25:00|2041.3|2035.3|2041|2035|2041.3|2035.3|2039.9|2033.9|45
1593585000000|2020-07-01 06:30:00|2041.1|2035.1|2039.3|2033.3|2041.4|2035.4|2039.3|2033.3|20
1593585300000|2020-07-01 06:35:00|2039.1|2033.1|2041.1|2035.1|2042.1|2036.1|2036.5|2030.5|57
1593585600000|2020-07-01 06:40:00|2040.9|2034.9|2040.8|2034.8|2041.1|2035.1|2039.4|2033.4|22
1593585900000|2020-07-01 06:45:00|2041|2035|2039.1|2033.1|2042|2036|2038.4|2032.4|39
1593586200000|2020-07-01 06:50:00|2038.9|2032.9|2041.8|2035.8|2041.8|2035.8|2038.9|2032.9|27
1593586500000|2020-07-01 06:55:00|2042.3|2036.3|2038.8|2032.8|2042.3|2036.3|2038.8|2032.8|38
1593586800000|2020-07-01 07:00:00|2038.4|2032.4|2035.8|2029.8|2038.4|2032.4|2034.5|2028.5|50
1593587100000|2020-07-01 07:05:00|2035.5|2029.5|2028.5|2022.5|2035.6|2029.6|2028.3|2022.3|75
1593587400000|2020-07-01 07:10:00|2028.8|2022.8|2027|2021|2029.8|2023.8|2025.3|2019.3|74
1593587700000|2020-07-01 07:15:00|2026.8|2020.8|2027.5|2021.5|2028.8|2022.8|2025.5|2019.5|69
1593588000000|2020-07-01 07:20:00|2027.8|2021.8|2029.3|2023.3|2031|2025|2026.8|2020.8|55
1593588300000|2020-07-01 07:25:00|2029|2023|2028.8|2022.8|2030.8|2024.8|2028.3|2022.3|38
1593588600000|2020-07-01 07:30:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2026.3|2020.3|26
1593588900000|2020-07-01 07:35:00|2028.3|2022.3|2025.6|2019.6|2028.3|2022.3|2025.4|2019.4|24
1593589200000|2020-07-01 07:40:00|2025.8|2019.8|2027|2021|2027.8|2021.8|2024.8|2018.8|37
1593589500000|2020-07-01 07:45:00|2026.8|2020.8|2025.8|2019.8|2026.9|2020.9|2025.5|2019.5|19
1593589800000|2020-07-01 07:50:00|2025.5|2019.5|2025.8|2019.8|2026|2020|2025.3|2019.3|19
1593590100000|2020-07-01 07:55:00|2025.5|2019.5|2025.9|2019.9|2026.3|2020.3|2025.5|2019.5|24
1593590400000|2020-07-01 08:00:00|2025.5|2019.5|2029.1|2023.1|2029.4|2023.4|2025.4|2019.4|55
1593590700000|2020-07-01 08:05:00|2028.9|2022.9|2030.3|2024.3|2030.9|2024.9|2028.4|2022.4|52
1593591000000|2020-07-01 08:10:00|2030.1|2024.1|2029.4|2023.4|2031.4|2025.4|2029.3|2023.3|32
1593591300000|2020-07-01 08:15:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2028.9|2022.9|26
1593591600000|2020-07-01 08:20:00|2030.4|2024.4|2029.1|2023.1|2030.4|2024.4|2028.1|2022.1|29
1593591900000|2020-07-01 08:25:00|2028.8|2022.8|2030.3|2024.3|2030.3|2024.3|2026.8|2020.8|32
1593592200000|2020-07-01 08:30:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2028.3|2022.3|35
1593592500000|2020-07-01 08:35:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|33
1593592800000|2020-07-01 08:40:00|2031.1|2025.1|2030.1|2024.1|2031.5|2025.5|2029.8|2023.8|26
1593593100000|2020-07-01 08:45:00|2030|2024|2031.3|2025.3|2031.3|2025.3|2029.4|2023.4|20
1593593400000|2020-07-01 08:50:00|2031.5|2025.5|2032.3|2026.3|2032.3|2026.3|2030.8|2024.8|11
1593593700000|2020-07-01 08:55:00|2032|2026|2032.3|2026.3|2032.8|2026.8|2031.3|2025.3|24
1593594000000|2020-07-01 09:00:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032.3|2026.3|12
1593594300000|2020-07-01 09:05:00|2032.3|2026.3|2032.8|2026.8|2033|2027|2032|2026|11
1593594600000|2020-07-01 09:10:00|2032.5|2026.5|2031.3|2025.3|2032.5|2026.5|2031.3|2025.3|10
1593594900000|2020-07-01 09:15:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2030.3|2024.3|22
1593595200000|2020-07-01 09:20:00|2030.8|2024.8|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|11
1593595500000|2020-07-01 09:25:00|2030.5|2024.5|2029.8|2023.8|2031|2025|2029.3|2023.3|16
1593595800000|2020-07-01 09:30:00|2029.5|2023.5|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|14
1593596100000|2020-07-01 09:35:00|2029.1|2023.1|2031.8|2025.8|2031.8|2025.8|2029.1|2023.1|14
1593596400000|2020-07-01 09:40:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.1|2025.1|13
1593596700000|2020-07-01 09:45:00|2031.5|2025.5|2029.8|2023.8|2032.3|2026.3|2029.8|2023.8|25
1593597000000|2020-07-01 09:50:00|2030|2024|2032.8|2026.8|2033.3|2027.3|2030|2024|14
1593597300000|2020-07-01 09:55:00|2032.5|2026.5|2030.8|2024.8|2033.8|2027.8|2030.8|2024.8|37
1593597600000|2020-07-01 10:00:00|2030.5|2024.5|2029.3|2023.3|2030.5|2024.5|2029.3|2023.3|40
1593597900000|2020-07-01 10:05:00|2029|2023|2027.5|2021.5|2029.3|2023.3|2027.5|2021.5|31
1593598200000|2020-07-01 10:10:00|2027.3|2021.3|2027.3|2021.3|2027.6|2021.6|2026.6|2020.6|20
1593598500000|2020-07-01 10:15:00|2027|2021|2026.5|2020.5|2027|2021|2025.3|2019.3|28
1593598800000|2020-07-01 10:20:00|2026.3|2020.3|2025.8|2019.8|2027|2021|2025.8|2019.8|34
1593599100000|2020-07-01 10:25:00|2026|2020|2025.5|2019.5|2026.5|2020.5|2025|2019|22
1593599400000|2020-07-01 10:30:00|2025.8|2019.8|2026.3|2020.3|2027.8|2021.8|2025.8|2019.8|49
1593599700000|2020-07-01 10:35:00|2026|2020|2023.3|2017.3|2026|2020|2023|2017|33
1593600000000|2020-07-01 10:40:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2020|2014|52
1593600300000|2020-07-01 10:45:00|2023|2017|2023|2017|2023.5|2017.5|2020|2014|50
1593600600000|2020-07-01 10:50:00|2023.3|2017.3|2022|2016|2023.3|2017.3|2021.8|2015.8|37
1593600900000|2020-07-01 10:55:00|2022.3|2016.3|2025.5|2019.5|2026.3|2020.3|2021.8|2015.8|33
1593601200000|2020-07-01 11:00:00|2025.3|2019.3|2024.5|2018.5|2025.5|2019.5|2023.5|2017.5|24
1593601500000|2020-07-01 11:05:00|2024.8|2018.8|2024|2018|2025.5|2019.5|2023.8|2017.8|39
1593601800000|2020-07-01 11:10:00|2023.8|2017.8|2025.3|2019.3|2025.5|2019.5|2023.8|2017.8|29
1593602100000|2020-07-01 11:15:00|2025.5|2019.5|2024.5|2018.5|2025.8|2019.8|2024.3|2018.3|27
1593602400000|2020-07-01 11:20:00|2024.6|2018.6|2024.5|2018.5|2024.9|2018.9|2023.4|2017.4|38
1593602700000|2020-07-01 11:25:00|2024.3|2018.3|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|10
1593603000000|2020-07-01 11:30:00|2023.9|2017.9|2023.4|2017.4|2024.3|2018.3|2022.4|2016.4|21
1593603300000|2020-07-01 11:35:00|2023.1|2017.1|2021.8|2015.8|2023.1|2017.1|2021.3|2015.3|24
1593603600000|2020-07-01 11:40:00|2021.5|2015.5|2025|2019|2027.3|2021.3|2021.4|2015.4|35
1593603900000|2020-07-01 11:45:00|2025.3|2019.3|2023.5|2017.5|2025.3|2019.3|2023.3|2017.3|25
1593604200000|2020-07-01 11:50:00|2023.3|2017.3|2024.5|2018.5|2025.8|2019.8|2023.3|2017.3|51
1593604500000|2020-07-01 11:55:00|2024.3|2018.3|2023.1|2017.1|2024.6|2018.6|2022.8|2016.8|47
1593604800000|2020-07-01 12:00:00|2022.9|2016.9|2022.5|2016.5|2023.5|2017.5|2021.6|2015.6|60
1593605100000|2020-07-01 12:05:00|2022.4|2016.4|2023.3|2017.3|2023.8|2017.8|2021.3|2015.3|21
1593605400000|2020-07-01 12:10:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2019.8|2013.8|60
1593605700000|2020-07-01 12:15:00|2022|2016|2021|2015|2023.4|2017.4|2021|2015|39
1593606000000|2020-07-01 12:20:00|2020.9|2014.9|2023.5|2017.5|2023.8|2017.8|2020.9|2014.9|41
1593606300000|2020-07-01 12:25:00|2023.3|2017.3|2022.3|2016.3|2023.8|2017.8|2020.5|2014.5|36
1593606600000|2020-07-01 12:30:00|2022|2016|2021.5|2015.5|2023.6|2017.6|2020.8|2014.8|46
1593606900000|2020-07-01 12:35:00|2022|2016|2023.4|2017.4|2023.8|2017.8|2022|2016|46
1593607200000|2020-07-01 12:40:00|2023.6|2017.6|2021.5|2015.5|2023.9|2017.9|2020.8|2014.8|34
1593607500000|2020-07-01 12:45:00|2021.8|2015.8|2023.5|2017.5|2024|2018|2021.8|2015.8|19
1593607800000|2020-07-01 12:50:00|2023.8|2017.8|2024.6|2018.6|2025.4|2019.4|2022.5|2016.5|70
1593608100000|2020-07-01 12:55:00|2024.4|2018.4|2026.6|2020.6|2026.6|2020.6|2023.5|2017.5|36
1593608400000|2020-07-01 13:00:00|2027|2021|2031.6|2025.6|2032.6|2026.6|2027|2021|181
1593608700000|2020-07-01 13:05:00|2031.9|2025.9|2032.3|2026.3|2032.6|2026.6|2030.4|2024.4|61
1593609000000|2020-07-01 13:10:00|2032.4|2026.4|2035.6|2029.6|2036.3|2030.3|2032.4|2026.4|68
1593609300000|2020-07-01 13:15:00|2035.9|2029.9|2037|2031|2038.3|2032.3|2035.5|2029.5|91
1593609600000|2020-07-01 13:20:00|2037.1|2031.1|2038|2032|2038.8|2032.8|2035.5|2029.5|76
1593609900000|2020-07-01 13:25:00|2038.3|2032.3|2038.5|2032.5|2039.3|2033.3|2037.8|2031.8|63
1593610200000|2020-07-01 13:30:00|2038.8|2032.8|2040.3|2034.3|2041.3|2035.3|2037.3|2031.3|66
1593610500000|2020-07-01 13:35:00|2040|2034|2038|2032|2041|2035|2037.3|2031.3|72
1593610800000|2020-07-01 13:40:00|2038.3|2032.3|2038|2032|2040.5|2034.5|2037.5|2031.5|78
1593611100000|2020-07-01 13:45:00|2038.3|2032.3|2037.8|2031.8|2038.3|2032.3|2037.3|2031.3|36
1593611400000|2020-07-01 13:50:00|2037.5|2031.5|2035.5|2029.5|2039.5|2033.5|2034.8|2028.8|74
1593611700000|2020-07-01 13:55:00|2035.8|2029.8|2033.5|2027.5|2036|2030|2032|2026|61
1593612000000|2020-07-01 14:00:00|2033.8|2027.8|2030.3|2024.3|2037.3|2031.3|2030.3|2024.3|128
1593612300000|2020-07-01 14:05:00|2030.5|2024.5|2029.3|2023.3|2031|2025|2028.3|2022.3|64
1593612600000|2020-07-01 14:10:00|2029.5|2023.5|2026.8|2020.8|2031.5|2025.5|2026.5|2020.5|70
1593612900000|2020-07-01 14:15:00|2026.5|2020.5|2028.5|2022.5|2028.5|2022.5|2026.3|2020.3|42
1593613200000|2020-07-01 14:20:00|2028.3|2022.3|2025.5|2019.5|2028.3|2022.3|2025|2019|26
1593613500000|2020-07-01 14:25:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2023.9|2017.9|40
1593613800000|2020-07-01 14:30:00|2027.8|2021.8|2026.5|2020.5|2029.3|2023.3|2026.3|2020.3|52
1593614100000|2020-07-01 14:35:00|2026.3|2020.3|2024.9|2018.9|2026.5|2020.5|2023.3|2017.3|71
1593614400000|2020-07-01 14:40:00|2025.3|2019.3|2026.3|2020.3|2027|2021|2024.3|2018.3|57
1593614700000|2020-07-01 14:45:00|2026.4|2020.4|2028.8|2022.8|2028.8|2022.8|2024.6|2018.6|69
1593615000000|2020-07-01 14:50:00|2028.5|2022.5|2035.6|2029.6|2035.8|2029.8|2028.5|2022.5|84
1593615300000|2020-07-01 14:55:00|2035.8|2029.8|2043.8|2037.8|2046.9|2040.9|2035.8|2029.8|234
1593615600000|2020-07-01 15:00:00|2043.5|2037.5|2043.5|2037.5|2044|2038|2038.8|2032.8|115
1593615900000|2020-07-01 15:05:00|2043.8|2037.8|2042.5|2036.5|2044.3|2038.3|2041.5|2035.5|75
1593616200000|2020-07-01 15:10:00|2042.3|2036.3|2042.3|2036.3|2043.3|2037.3|2040.3|2034.3|82
1593616500000|2020-07-01 15:15:00|2042.5|2036.5|2041.8|2035.8|2043.3|2037.3|2040.8|2034.8|50
1593616800000|2020-07-01 15:20:00|2041.5|2035.5|2041.1|2035.1|2041.8|2035.8|2040.8|2034.8|59
1593617100000|2020-07-01 15:25:00|2041.3|2035.3|2042|2036|2042.3|2036.3|2040.8|2034.8|35
1593617400000|2020-07-01 15:30:00|2041.8|2035.8|2041|2035|2042|2036|2040.8|2034.8|17
1593617700000|2020-07-01 15:35:00|2041.3|2035.3|2044|2038|2044|2038|2040.3|2034.3|29
1593618000000|2020-07-01 15:40:00|2043.8|2037.8|2044.5|2038.5|2044.8|2038.8|2043.5|2037.5|19
1593618300000|2020-07-01 15:45:00|2044.3|2038.3|2044|2038|2044.8|2038.8|2043.8|2037.8|16
1593618600000|2020-07-01 15:50:00|2044.8|2038.8|2044|2038|2044.8|2038.8|2043.5|2037.5|6
1593618900000|2020-07-01 15:55:00|2044.8|2038.8|2044.8|2038.8|2045.6|2039.6|2044.3|2038.3|13
1593619200000|2020-07-01 16:00:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2043|2037|5
1593619500000|2020-07-01 16:05:00|2043.5|2037.5|2044.3|2038.3|2044.3|2038.3|2043.5|2037.5|2
1593619800000|2020-07-01 16:10:00|2044|2038|2044.5|2038.5|2044.5|2038.5|2044|2038|4
1593620100000|2020-07-01 16:15:00|2044.8|2038.8|2044.8|2038.8|2045.5|2039.5|2044.3|2038.3|15
1593620400000|2020-07-01 16:20:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1593620700000|2020-07-01 16:25:00|2044.5|2038.5|2044.6|2038.6|2044.6|2038.6|2044.3|2038.3|6
1593621000000|2020-07-01 16:30:00|2044.8|2038.8|2044|2038|2045.3|2039.3|2044|2038|14
1593621300000|2020-07-01 16:35:00|2043.8|2037.8|2042.8|2036.8|2044|2038|2042.3|2036.3|14
1593621600000|2020-07-01 16:40:00|2042.5|2036.5|2044.8|2038.8|2044.8|2038.8|2042.5|2036.5|7
1593621900000|2020-07-01 16:45:00|2044.5|2038.5|2043|2037|2044.8|2038.8|2042.5|2036.5|12
1593622200000|2020-07-01 16:50:00|2043.3|2037.3|2048|2042|2048.5|2042.5|2043.3|2037.3|16
1593622500000|2020-07-01 16:55:00|2047.8|2041.8|2049.5|2043.5|2050.5|2044.5|2047.8|2041.8|33
1593648000000|2020-07-02 00:00:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1593648300000|2020-07-02 00:05:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|4
1593648600000|2020-07-02 00:10:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|1
1593649200000|2020-07-02 00:20:00|2049.3|2043.3|2051.6|2045.6|2051.6|2045.6|2049.3|2043.3|4
1593649500000|2020-07-02 00:25:00|2052.1|2046.1|2055.9|2049.9|2055.9|2049.9|2052.1|2046.1|5
1593649800000|2020-07-02 00:30:00|2055.6|2049.6|2057.1|2051.1|2057.3|2051.3|2055.3|2049.3|7
1593650100000|2020-07-02 00:35:00|2056.9|2050.9|2055.3|2049.3|2056.9|2050.9|2054.9|2048.9|5
1593650400000|2020-07-02 00:40:00|2055.1|2049.1|2053.1|2047.1|2055.1|2049.1|2053.1|2047.1|8
1593650700000|2020-07-02 00:45:00|2052.6|2046.6|2053.6|2047.6|2053.9|2047.9|2052.4|2046.4|8
1593651000000|2020-07-02 00:50:00|2053.4|2047.4|2053.5|2047.5|2053.5|2047.5|2053.4|2047.4|2
1593651300000|2020-07-02 00:55:00|2053.4|2047.4|2052.3|2046.3|2053.4|2047.4|2052.3|2046.3|5
1593651600000|2020-07-02 01:00:00|2052.1|2046.1|2051.1|2045.1|2052.1|2046.1|2049.1|2043.1|31
1593651900000|2020-07-02 01:05:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2049.1|2043.1|22
1593652200000|2020-07-02 01:10:00|2050.3|2044.3|2048|2042|2050.3|2044.3|2047.6|2041.6|15
1593652500000|2020-07-02 01:15:00|2048.3|2042.3|2049.4|2043.4|2049.4|2043.4|2047.6|2041.6|10
1593652800000|2020-07-02 01:20:00|2049.6|2043.6|2050.1|2044.1|2051.4|2045.4|2049.6|2043.6|23
1593653100000|2020-07-02 01:25:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|19
1593653400000|2020-07-02 01:30:00|2049.6|2043.6|2048.9|2042.9|2049.6|2043.6|2048.1|2042.1|24
1593653700000|2020-07-02 01:35:00|2048.6|2042.6|2046.8|2040.8|2048.9|2042.9|2046.4|2040.4|19
1593654000000|2020-07-02 01:40:00|2047|2041|2045.6|2039.6|2047.6|2041.6|2045.1|2039.1|52
1593654300000|2020-07-02 01:45:00|2045.1|2039.1|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|28
1593654600000|2020-07-02 01:50:00|2046.6|2040.6|2047.5|2041.5|2048.1|2042.1|2046.1|2040.1|25
1593654900000|2020-07-02 01:55:00|2047.3|2041.3|2046.4|2040.4|2047.5|2041.5|2046.4|2040.4|13
1593655200000|2020-07-02 02:00:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|7
1593655500000|2020-07-02 02:05:00|2047|2041|2047.6|2041.6|2047.6|2041.6|2047|2041|10
1593655800000|2020-07-02 02:10:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.1|2042.1|13
1593656100000|2020-07-02 02:15:00|2049.5|2043.5|2050.6|2044.6|2050.6|2044.6|2049.5|2043.5|3
1593656400000|2020-07-02 02:20:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1593657000000|2020-07-02 02:30:00|2050.4|2044.4|2049.9|2043.9|2050.9|2044.9|2048.9|2042.9|18
1593657300000|2020-07-02 02:35:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2049.3|2043.3|21
1593657600000|2020-07-02 02:40:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.6|2042.6|23
1593657900000|2020-07-02 02:45:00|2049.4|2043.4|2048.4|2042.4|2049.4|2043.4|2047.8|2041.8|15
1593658200000|2020-07-02 02:50:00|2048.1|2042.1|2048|2042|2048.1|2042.1|2047.5|2041.5|19
1593658500000|2020-07-02 02:55:00|2047.6|2041.6|2047.8|2041.8|2048.3|2042.3|2047.6|2041.6|9
1593658800000|2020-07-02 03:00:00|2048|2042|2047|2041|2048|2042|2047|2041|9
1593659100000|2020-07-02 03:05:00|2047.3|2041.3|2048.3|2042.3|2048.3|2042.3|2047.1|2041.1|13
1593659400000|2020-07-02 03:10:00|2048.1|2042.1|2048.5|2042.5|2048.9|2042.9|2047.5|2041.5|15
1593659700000|2020-07-02 03:15:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.6|2042.6|2
1593660000000|2020-07-02 03:20:00|2049.1|2043.1|2050.1|2044.1|2050.4|2044.4|2049.1|2043.1|7
1593660300000|2020-07-02 03:25:00|2050|2044|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|7
1593660600000|2020-07-02 03:30:00|2049.8|2043.8|2048.3|2042.3|2049.9|2043.9|2048.3|2042.3|9
1593660900000|2020-07-02 03:35:00|2048.5|2042.5|2049.8|2043.8|2049.8|2043.8|2048.5|2042.5|5
1593661200000|2020-07-02 03:40:00|2049.5|2043.5|2048.9|2042.9|2049.5|2043.5|2048.1|2042.1|12
1593661500000|2020-07-02 03:45:00|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1593662700000|2020-07-02 04:05:00|2049.1|2043.1|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|8
1593663000000|2020-07-02 04:10:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1593663600000|2020-07-02 04:20:00|2048.6|2042.6|2047.4|2041.4|2048.6|2042.6|2046.9|2040.9|4
1593663900000|2020-07-02 04:25:00|2047.5|2041.5|2047.6|2041.6|2047.6|2041.6|2047.5|2041.5|2
1593664500000|2020-07-02 04:35:00|2048.1|2042.1|2048.8|2042.8|2048.8|2042.8|2048.1|2042.1|2
1593665100000|2020-07-02 04:45:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1593665700000|2020-07-02 04:55:00|2049.3|2043.3|2050.3|2044.3|2050.4|2044.4|2049.3|2043.3|6
1593666000000|2020-07-02 05:00:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|4
1593666300000|2020-07-02 05:05:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|5
1593666600000|2020-07-02 05:10:00|2050.9|2044.9|2051.6|2045.6|2051.9|2045.9|2050.9|2044.9|4
1593666900000|2020-07-02 05:15:00|2051.8|2045.8|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|3
1593667200000|2020-07-02 05:20:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1593667500000|2020-07-02 05:25:00|2051.5|2045.5|2052.5|2046.5|2053.3|2047.3|2051.5|2045.5|7
1593667800000|2020-07-02 05:30:00|2052.6|2046.6|2051|2045|2052.6|2046.6|2050.4|2044.4|44
1593668100000|2020-07-02 05:35:00|2050.8|2044.8|2053|2047|2053|2047|2050.3|2044.3|39
1593668400000|2020-07-02 05:40:00|2052.8|2046.8|2052.3|2046.3|2053.6|2047.6|2051|2045|25
1593668700000|2020-07-02 05:45:00|2052.5|2046.5|2055.5|2049.5|2057|2051|2052.5|2046.5|50
1593669000000|2020-07-02 05:50:00|2055.8|2049.8|2058.6|2052.6|2059.9|2053.9|2055.8|2049.8|34
1593669300000|2020-07-02 05:55:00|2058.9|2052.9|2057|2051|2058.9|2052.9|2055.6|2049.6|29
1593669600000|2020-07-02 06:00:00|2056.8|2050.8|2059.6|2053.6|2059.6|2053.6|2056.8|2050.8|38
1593669900000|2020-07-02 06:05:00|2059.4|2053.4|2059|2053|2060.1|2054.1|2058.5|2052.5|45
1593670200000|2020-07-02 06:10:00|2059.3|2053.3|2058.1|2052.1|2059.4|2053.4|2057.5|2051.5|37
1593670500000|2020-07-02 06:15:00|2057.8|2051.8|2058.8|2052.8|2059.4|2053.4|2057.8|2051.8|22
1593670800000|2020-07-02 06:20:00|2058.9|2052.9|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|14
1593671100000|2020-07-02 06:25:00|2059.6|2053.6|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|20
1593671400000|2020-07-02 06:30:00|2060.1|2054.1|2060|2054|2061.9|2055.9|2060|2054|48
1593671700000|2020-07-02 06:35:00|2059.8|2053.8|2060.8|2054.8|2061|2055|2059.5|2053.5|29
1593672000000|2020-07-02 06:40:00|2061.1|2055.1|2060.9|2054.9|2061.6|2055.6|2060.8|2054.8|28
1593672300000|2020-07-02 06:45:00|2060.8|2054.8|2058.8|2052.8|2061|2055|2058.3|2052.3|28
1593672600000|2020-07-02 06:50:00|2058.5|2052.5|2057|2051|2058.5|2052.5|2056.5|2050.5|22
1593672900000|2020-07-02 06:55:00|2056.8|2050.8|2058|2052|2058|2052|2055.8|2049.8|26
1593673200000|2020-07-02 07:00:00|2058.8|2052.8|2067.3|2061.3|2067.5|2061.5|2058.8|2052.8|63
1593673500000|2020-07-02 07:05:00|2067.5|2061.5|2070.5|2064.5|2071|2065|2066.3|2060.3|85
1593673800000|2020-07-02 07:10:00|2070.3|2064.3|2068.5|2062.5|2071|2065|2068.3|2062.3|86
1593674100000|2020-07-02 07:15:00|2068.8|2062.8|2069.8|2063.8|2069.8|2063.8|2068.8|2062.8|44
1593674400000|2020-07-02 07:20:00|2069.5|2063.5|2063.8|2057.8|2069.5|2063.5|2063.8|2057.8|49
1593674700000|2020-07-02 07:25:00|2063.5|2057.5|2063.8|2057.8|2064.8|2058.8|2063|2057|26
1593675000000|2020-07-02 07:30:00|2063.5|2057.5|2065.8|2059.8|2065.8|2059.8|2063.3|2057.3|6
1593675300000|2020-07-02 07:35:00|2065.5|2059.5|2065.8|2059.8|2066|2060|2065.5|2059.5|6
1593675600000|2020-07-02 07:40:00|2066.8|2060.8|2065.3|2059.3|2067.8|2061.8|2064.8|2058.8|34
1593675900000|2020-07-02 07:45:00|2064.8|2058.8|2064.5|2058.5|2065.3|2059.3|2064.5|2058.5|7
1593676200000|2020-07-02 07:50:00|2064.8|2058.8|2066.8|2060.8|2066.8|2060.8|2064.5|2058.5|36
1593676500000|2020-07-02 07:55:00|2067|2061|2067.8|2061.8|2068|2062|2066.8|2060.8|17
1593676800000|2020-07-02 08:00:00|2068|2062|2069.5|2063.5|2071.8|2065.8|2068|2062|36
1593677100000|2020-07-02 08:05:00|2069.3|2063.3|2071.3|2065.3|2072.8|2066.8|2069.3|2063.3|21
1593677400000|2020-07-02 08:10:00|2071.1|2065.1|2072.3|2066.3|2072.3|2066.3|2070.5|2064.5|30
1593677700000|2020-07-02 08:15:00|2072.5|2066.5|2072.3|2066.3|2072.8|2066.8|2071.3|2065.3|29
1593678000000|2020-07-02 08:20:00|2072.5|2066.5|2075.3|2069.3|2075.3|2069.3|2072.5|2066.5|32
1593678300000|2020-07-02 08:25:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2075|2069|12
1593678600000|2020-07-02 08:30:00|2075.5|2069.5|2074.8|2068.8|2075.8|2069.8|2074.3|2068.3|23
1593678900000|2020-07-02 08:35:00|2075|2069|2076.3|2070.3|2076.5|2070.5|2075|2069|17
1593679200000|2020-07-02 08:40:00|2076|2070|2074.3|2068.3|2077.6|2071.6|2074.3|2068.3|29
1593679500000|2020-07-02 08:45:00|2074|2068|2070.3|2064.3|2074.3|2068.3|2070.3|2064.3|40
1593679800000|2020-07-02 08:50:00|2069.5|2063.5|2065.5|2059.5|2070.3|2064.3|2065|2059|27
1593680100000|2020-07-02 08:55:00|2065.3|2059.3|2060.3|2054.3|2066.3|2060.3|2058.5|2052.5|55
1593680400000|2020-07-02 09:00:00|2059.8|2053.8|2062|2056|2062.8|2056.8|2059.3|2053.3|38
1593680700000|2020-07-02 09:05:00|2063.3|2057.3|2063.8|2057.8|2064|2058|2062|2056|24
1593681000000|2020-07-02 09:10:00|2063.5|2057.5|2064.8|2058.8|2065|2059|2063.5|2057.5|10
1593681300000|2020-07-02 09:15:00|2065|2059|2063|2057|2065|2059|2062.5|2056.5|15
1593681600000|2020-07-02 09:20:00|2062.8|2056.8|2062|2056|2063|2057|2062|2056|11
1593681900000|2020-07-02 09:25:00|2062.3|2056.3|2063.8|2057.8|2063.8|2057.8|2062.3|2056.3|12
1593682200000|2020-07-02 09:30:00|2063.5|2057.5|2062.3|2056.3|2063.5|2057.5|2062.3|2056.3|23
1593682500000|2020-07-02 09:35:00|2062|2056|2056.5|2050.5|2062.3|2056.3|2056.3|2050.3|23
1593682800000|2020-07-02 09:40:00|2056.8|2050.8|2058.3|2052.3|2059.3|2053.3|2056.3|2050.3|12
1593683400000|2020-07-02 09:50:00|2057|2051|2058.8|2052.8|2058.8|2052.8|2057|2051|8
1593683700000|2020-07-02 09:55:00|2058.3|2052.3|2052.3|2046.3|2058.3|2052.3|2052.3|2046.3|10
1593684000000|2020-07-02 10:00:00|2052|2046|2052.3|2046.3|2053|2047|2051|2045|25
1593684300000|2020-07-02 10:05:00|2052.5|2046.5|2052|2046|2052.8|2046.8|2051.8|2045.8|17
1593684600000|2020-07-02 10:10:00|2052.3|2046.3|2054.3|2048.3|2054.3|2048.3|2051.8|2045.8|12
1593684900000|2020-07-02 10:15:00|2054.8|2048.8|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|11
1593685200000|2020-07-02 10:20:00|2052.3|2046.3|2053.8|2047.8|2054.8|2048.8|2052.3|2046.3|21
1593685500000|2020-07-02 10:25:00|2054|2048|2054.3|2048.3|2054.3|2048.3|2054|2048|2
1593685800000|2020-07-02 10:30:00|2054|2048|2053.8|2047.8|2054.3|2048.3|2053.3|2047.3|11
1593686100000|2020-07-02 10:35:00|2053.5|2047.5|2052.5|2046.5|2053.5|2047.5|2052.5|2046.5|6
1593686400000|2020-07-02 10:40:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1593686700000|2020-07-02 10:45:00|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052|2046|7
1593687000000|2020-07-02 10:50:00|2052.3|2046.3|2052.5|2046.5|2052.8|2046.8|2052|2046|10
1593687300000|2020-07-02 10:55:00|2052.3|2046.3|2051.8|2045.8|2052.3|2046.3|2051.8|2045.8|5
1593687600000|2020-07-02 11:00:00|2051.5|2045.5|2051.8|2045.8|2052.3|2046.3|2051.5|2045.5|4
1593687900000|2020-07-02 11:05:00|2051.9|2045.9|2051.3|2045.3|2051.9|2045.9|2050.5|2044.5|12
1593688200000|2020-07-02 11:10:00|2051|2045|2052|2046|2052.3|2046.3|2051|2045|7
1593688500000|2020-07-02 11:15:00|2052.3|2046.3|2052.3|2046.3|2053.3|2047.3|2052|2046|11
1593688800000|2020-07-02 11:20:00|2052.5|2046.5|2053|2047|2053|2047|2052.5|2046.5|5
1593689100000|2020-07-02 11:25:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|2
1593689400000|2020-07-02 11:30:00|2052.3|2046.3|2054|2048|2054.5|2048.5|2052|2046|14
1593689700000|2020-07-02 11:35:00|2054.5|2048.5|2054.3|2048.3|2054.8|2048.8|2054|2048|8
1593690000000|2020-07-02 11:40:00|2054.8|2048.8|2054.3|2048.3|2054.8|2048.8|2054|2048|5
1593690300000|2020-07-02 11:45:00|2053.8|2047.8|2052.8|2046.8|2054.3|2048.3|2052.4|2046.4|26
1593690600000|2020-07-02 11:50:00|2053.3|2047.3|2053|2047|2054|2048|2051.3|2045.3|46
1593690900000|2020-07-02 11:55:00|2053.8|2047.8|2054.9|2048.9|2055|2049|2053.4|2047.4|20
1593691200000|2020-07-02 12:00:00|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2053.5|2047.5|18
1593691500000|2020-07-02 12:05:00|2054.9|2048.9|2056.5|2050.5|2056.8|2050.8|2054.8|2048.8|23
1593691800000|2020-07-02 12:10:00|2056.8|2050.8|2057|2051|2059|2053|2056.5|2050.5|48
1593692100000|2020-07-02 12:15:00|2057.1|2051.1|2058.5|2052.5|2059|2053|2057.1|2051.1|50
1593692400000|2020-07-02 12:20:00|2058.8|2052.8|2058.8|2052.8|2060.6|2054.6|2057.9|2051.9|37
1593692700000|2020-07-02 12:25:00|2058.9|2052.9|2054.3|2048.3|2058.9|2052.9|2054.3|2048.3|38
1593693000000|2020-07-02 12:30:00|2054.5|2048.5|2062.8|2056.8|2062.8|2056.8|2054.5|2048.5|53
1593693300000|2020-07-02 12:35:00|2062.3|2056.3|2061.5|2055.5|2062.8|2056.8|2060.8|2054.8|27
1593693600000|2020-07-02 12:40:00|2061.3|2055.3|2058.5|2052.5|2061.8|2055.8|2058.3|2052.3|27
1593693900000|2020-07-02 12:45:00|2058.3|2052.3|2057.5|2051.5|2058.9|2052.9|2057.5|2051.5|17
1593694200000|2020-07-02 12:50:00|2056.8|2050.8|2055|2049|2056.8|2050.8|2054.3|2048.3|13
1593694500000|2020-07-02 12:55:00|2054.8|2048.8|2052.3|2046.3|2054.8|2048.8|2049.3|2043.3|49
1593694800000|2020-07-02 13:00:00|2052|2046|2050.8|2044.8|2052.3|2046.3|2050.3|2044.3|49
1593695100000|2020-07-02 13:05:00|2050.5|2044.5|2050.8|2044.8|2051|2045|2048.5|2042.5|45
1593695400000|2020-07-02 13:10:00|2050.5|2044.5|2051.3|2045.3|2051.6|2045.6|2049.8|2043.8|38
1593695700000|2020-07-02 13:15:00|2051|2045|2050.5|2044.5|2051|2045|2049.5|2043.5|18
1593696000000|2020-07-02 13:20:00|2050.3|2044.3|2044.8|2038.8|2050.3|2044.3|2044|2038|32
1593696300000|2020-07-02 13:25:00|2045|2039|2047.5|2041.5|2048.8|2042.8|2044.8|2038.8|27
1593696600000|2020-07-02 13:30:00|2047.6|2041.6|2049.3|2043.3|2049.3|2043.3|2047.1|2041.1|22
1593696900000|2020-07-02 13:35:00|2050|2044|2049.5|2043.5|2050.5|2044.5|2048.5|2042.5|27
1593697200000|2020-07-02 13:40:00|2049.3|2043.3|2049.3|2043.3|2049.5|2043.5|2047.8|2041.8|21
1593697500000|2020-07-02 13:45:00|2049.5|2043.5|2050.5|2044.5|2050.5|2044.5|2049.3|2043.3|10
1593697800000|2020-07-02 13:50:00|2051|2045|2054|2048|2054|2048|2051|2045|19
1593698100000|2020-07-02 13:55:00|2054.3|2048.3|2054.8|2048.8|2055|2049|2053.8|2047.8|12
1593698400000|2020-07-02 14:00:00|2054.5|2048.5|2056|2050|2056.3|2050.3|2054|2048|20
1593698700000|2020-07-02 14:05:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2054|2048|40
1593699000000|2020-07-02 14:10:00|2056.5|2050.5|2054.5|2048.5|2056.8|2050.8|2054.3|2048.3|35
1593699300000|2020-07-02 14:15:00|2055|2049|2055.5|2049.5|2055.5|2049.5|2054|2048|18
1593699600000|2020-07-02 14:20:00|2055.8|2049.8|2055.3|2049.3|2056.8|2050.8|2054.8|2048.8|46
1593699900000|2020-07-02 14:25:00|2055|2049|2052.1|2046.1|2055.3|2049.3|2051.9|2045.9|28
1593700200000|2020-07-02 14:30:00|2051.9|2045.9|2050.3|2044.3|2052.1|2046.1|2048.3|2042.3|79
1593700500000|2020-07-02 14:35:00|2050.1|2044.1|2048.8|2042.8|2050.4|2044.4|2047|2041|62
1593700800000|2020-07-02 14:40:00|2048.5|2042.5|2050.8|2044.8|2052.8|2046.8|2048.5|2042.5|59
1593701100000|2020-07-02 14:45:00|2051|2045|2048.5|2042.5|2052.5|2046.5|2048.3|2042.3|47
1593701400000|2020-07-02 14:50:00|2048.8|2042.8|2046.4|2040.4|2050|2044|2046.1|2040.1|48
1593701700000|2020-07-02 14:55:00|2046|2040|2048.5|2042.5|2048.5|2042.5|2044.5|2038.5|113
1593702000000|2020-07-02 15:00:00|2048.6|2042.6|2045.6|2039.6|2049.5|2043.5|2042.8|2036.8|88
1593702300000|2020-07-02 15:05:00|2045.9|2039.9|2047.8|2041.8|2048.5|2042.5|2045.6|2039.6|62
1593702600000|2020-07-02 15:10:00|2047.5|2041.5|2048.3|2042.3|2048.9|2042.9|2047.3|2041.3|37
1593702900000|2020-07-02 15:15:00|2048.5|2042.5|2046.3|2040.3|2049.1|2043.1|2045.3|2039.3|40
1593703200000|2020-07-02 15:20:00|2046|2040|2045.8|2039.8|2046.5|2040.5|2043.9|2037.9|25
1593703500000|2020-07-02 15:25:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2044|2038|19
1593703800000|2020-07-02 15:30:00|2044.9|2038.9|2045.8|2039.8|2046.5|2040.5|2044.5|2038.5|11
1593704100000|2020-07-02 15:35:00|2046|2040|2045.8|2039.8|2046.5|2040.5|2045.5|2039.5|11
1593704400000|2020-07-02 15:40:00|2046|2040|2047.4|2041.4|2047.6|2041.6|2045.8|2039.8|13
1593704700000|2020-07-02 15:45:00|2047.6|2041.6|2046.5|2040.5|2047.6|2041.6|2046.5|2040.5|3
1593705000000|2020-07-02 15:50:00|2046.4|2040.4|2045.9|2039.9|2046.8|2040.8|2045.6|2039.6|17
1593705300000|2020-07-02 15:55:00|2046|2040|2046.9|2040.9|2046.9|2040.9|2045.8|2039.8|17
1593705600000|2020-07-02 16:00:00|2046.1|2040.1|2047.6|2041.6|2047.6|2041.6|2045.4|2039.4|16
1593705900000|2020-07-02 16:05:00|2047.3|2041.3|2045.9|2039.9|2047.5|2041.5|2045.4|2039.4|20
1593706200000|2020-07-02 16:10:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|4
1593706500000|2020-07-02 16:15:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2044.6|2038.6|7
1593706800000|2020-07-02 16:20:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593707100000|2020-07-02 16:25:00|2045.5|2039.5|2045.6|2039.6|2045.6|2039.6|2045.5|2039.5|2
1593707400000|2020-07-02 16:30:00|2045.4|2039.4|2044.5|2038.5|2045.4|2039.4|2044.5|2038.5|5
1593707700000|2020-07-02 16:35:00|2043.9|2037.9|2043.3|2037.3|2043.9|2037.9|2042.3|2036.3|23
1593708000000|2020-07-02 16:40:00|2043.5|2037.5|2045.3|2039.3|2045.3|2039.3|2043.3|2037.3|11
1593708300000|2020-07-02 16:45:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1593708600000|2020-07-02 16:50:00|2045|2039|2044|2038|2045|2039|2044|2038|4
1593708900000|2020-07-02 16:55:00|2044.3|2038.3|2045.3|2039.3|2045.3|2039.3|2044|2038|9
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593735300000|2020-07-03 00:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593736200000|2020-07-03 00:30:00|2044.8|2038.8|2044.4|2038.4|2044.8|2038.8|2043.9|2037.9|4
1593736500000|2020-07-03 00:35:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.6|2038.6|3
1593736800000|2020-07-03 00:40:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|3
1593737100000|2020-07-03 00:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1593737700000|2020-07-03 00:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|2
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2046.5|2040.5|2050|2044|2046.4|2040.4|35
1593738300000|2020-07-03 01:05:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.3|2040.3|9
1593738600000|2020-07-03 01:10:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.9|2042.9|3
1593738900000|2020-07-03 01:15:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1593739200000|2020-07-03 01:20:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2047|2041|17
1593739500000|2020-07-03 01:25:00|2048.6|2042.6|2047.8|2041.8|2048.6|2042.6|2047.8|2041.8|6
1593739800000|2020-07-03 01:30:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2045.9|2039.9|13
1593740100000|2020-07-03 01:35:00|2047|2041|2045.8|2039.8|2047.9|2041.9|2045.4|2039.4|21
1593740400000|2020-07-03 01:40:00|2045.5|2039.5|2044.9|2038.9|2045.5|2039.5|2043.9|2037.9|17
1593740700000|2020-07-03 01:45:00|2045.3|2039.3|2044|2038|2046.1|2040.1|2044|2038|24
1593741000000|2020-07-03 01:50:00|2044.1|2038.1|2043.9|2037.9|2046.3|2040.3|2043.8|2037.8|32
1593741300000|2020-07-03 01:55:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|12
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|10
1593741900000|2020-07-03 02:05:00|2045|2039|2047.4|2041.4|2048.1|2042.1|2045|2039|27
1593742200000|2020-07-03 02:10:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|22
1593742500000|2020-07-03 02:15:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2047|2041|3
1593742800000|2020-07-03 02:20:00|2046.8|2040.8|2046.1|2040.1|2046.8|2040.8|2046.1|2040.1|2
1593743100000|2020-07-03 02:25:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1593743400000|2020-07-03 02:30:00|2045.9|2039.9|2047.1|2041.1|2047.8|2041.8|2045.6|2039.6|20
1593743700000|2020-07-03 02:35:00|2046.8|2040.8|2047.5|2041.5|2047.6|2041.6|2046.8|2040.8|18
1593744000000|2020-07-03 02:40:00|2047.6|2041.6|2046.6|2040.6|2048.5|2042.5|2046.6|2040.6|18
1593744300000|2020-07-03 02:45:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2044.3|2038.3|30
1593744600000|2020-07-03 02:50:00|2046.1|2040.1|2046.5|2040.5|2046.9|2040.9|2045.6|2039.6|15
1593744900000|2020-07-03 02:55:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2043.9|2037.9|57
1593745200000|2020-07-03 03:00:00|2045|2039|2044.9|2038.9|2045|2039|2044|2038|23
1593745500000|2020-07-03 03:05:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2043.9|2037.9|17
1593745800000|2020-07-03 03:10:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|7
1593746400000|2020-07-03 03:20:00|2046.1|2040.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|4
1593746700000|2020-07-03 03:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.1|2040.1|11
1593747000000|2020-07-03 03:30:00|2047.1|2041.1|2045.5|2039.5|2047.3|2041.3|2045.5|2039.5|11
1593747300000|2020-07-03 03:35:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593747600000|2020-07-03 03:40:00|2044|2038|2043.8|2037.8|2044.1|2038.1|2043.6|2037.6|4
1593747900000|2020-07-03 03:45:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|6
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.6|2038.6|8
1593749100000|2020-07-03 04:05:00|2045.1|2039.1|2042.5|2036.5|2045.1|2039.1|2042.5|2036.5|8
1593749400000|2020-07-03 04:10:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1593749700000|2020-07-03 04:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|4
1593750000000|2020-07-03 04:20:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2041.9|2035.9|6
1593750300000|2020-07-03 04:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1593750600000|2020-07-03 04:30:00|2041.5|2035.5|2041.1|2035.1|2041.5|2035.5|2040.4|2034.4|11
1593750900000|2020-07-03 04:35:00|2040.9|2034.9|2040.8|2034.8|2040.9|2034.9|2040.4|2034.4|4
1593751500000|2020-07-03 04:45:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1593751800000|2020-07-03 04:50:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1593752100000|2020-07-03 04:55:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2040.8|2034.8|4
1593752700000|2020-07-03 05:05:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1593753000000|2020-07-03 05:10:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1593753300000|2020-07-03 05:15:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1593753600000|2020-07-03 05:20:00|2041|2035|2040.6|2034.6|2041|2035|2040.4|2034.4|4
1593753900000|2020-07-03 05:25:00|2040.9|2034.9|2043.3|2037.3|2043.3|2037.3|2040.9|2034.9|15
1593754200000|2020-07-03 05:30:00|2043.6|2037.6|2045.4|2039.4|2046.4|2040.4|2042.5|2036.5|51
1593754500000|2020-07-03 05:35:00|2045.5|2039.5|2046.4|2040.4|2046.8|2040.8|2045.5|2039.5|33
1593754800000|2020-07-03 05:40:00|2046.1|2040.1|2045.4|2039.4|2046.3|2040.3|2044.1|2038.1|21
1593755100000|2020-07-03 05:45:00|2046.3|2040.3|2048.6|2042.6|2049.6|2043.6|2046.3|2040.3|26
1593755400000|2020-07-03 05:50:00|2048.9|2042.9|2049|2043|2049|2043|2047|2041|20
1593755700000|2020-07-03 05:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|21
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047.5|2041.5|2048.1|2042.1|2047.4|2041.4|9
1593756300000|2020-07-03 06:05:00|2047.3|2041.3|2050.5|2044.5|2050.5|2044.5|2046.8|2040.8|30
1593756600000|2020-07-03 06:10:00|2050.1|2044.1|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|27
1593756900000|2020-07-03 06:15:00|2050.9|2044.9|2052.5|2046.5|2052.5|2046.5|2050.6|2044.6|25
1593757200000|2020-07-03 06:20:00|2052.3|2046.3|2052.9|2046.9|2052.9|2046.9|2051.9|2045.9|10
1593757500000|2020-07-03 06:25:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|17
1593757800000|2020-07-03 06:30:00|2051|2045|2051.8|2045.8|2053.9|2047.9|2049.6|2043.6|62
1593758100000|2020-07-03 06:35:00|2051.5|2045.5|2051.6|2045.6|2052.5|2046.5|2050.1|2044.1|34
1593758400000|2020-07-03 06:40:00|2051.5|2045.5|2050.9|2044.9|2051.5|2045.5|2049.3|2043.3|21
1593758700000|2020-07-03 06:45:00|2050.6|2044.6|2046.5|2040.5|2050.6|2044.6|2046.5|2040.5|23
1593759000000|2020-07-03 06:50:00|2046.8|2040.8|2046.3|2040.3|2047.1|2041.1|2045.4|2039.4|42
1593759300000|2020-07-03 06:55:00|2046.5|2040.5|2047|2041|2047|2041|2044.8|2038.8|44
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2041.3|2035.3|2047.3|2041.3|2041.3|2035.3|72
1593759900000|2020-07-03 07:05:00|2041.5|2035.5|2039.5|2033.5|2041.5|2035.5|2039|2033|48
1593760200000|2020-07-03 07:10:00|2040|2034|2037.3|2031.3|2041.8|2035.8|2037.3|2031.3|49
1593760500000|2020-07-03 07:15:00|2037|2031|2033.8|2027.8|2037|2031|2033.5|2027.5|62
1593760800000|2020-07-03 07:20:00|2033.5|2027.5|2029.8|2023.8|2033.8|2027.8|2029.3|2023.3|66
1593761100000|2020-07-03 07:25:00|2030|2024|2029.1|2023.1|2031.1|2025.1|2028.5|2022.5|47
1593761400000|2020-07-03 07:30:00|2029.4|2023.4|2029|2023|2030.1|2024.1|2026.5|2020.5|65
1593761700000|2020-07-03 07:35:00|2029.3|2023.3|2029.9|2023.9|2032.8|2026.8|2029.3|2023.3|45
1593762000000|2020-07-03 07:40:00|2030.1|2024.1|2032.5|2026.5|2032.5|2026.5|2029.8|2023.8|15
1593762300000|2020-07-03 07:45:00|2032.8|2026.8|2031|2025|2033.5|2027.5|2029.9|2023.9|31
1593762600000|2020-07-03 07:50:00|2031.3|2025.3|2030.3|2024.3|2033.8|2027.8|2029.3|2023.3|32
1593762900000|2020-07-03 07:55:00|2030|2024|2034|2028|2035.3|2029.3|2030|2024|41
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2033.8|2027.8|2035.3|2029.3|2033.3|2027.3|30
1593763500000|2020-07-03 08:05:00|2034|2028|2034.3|2028.3|2034.8|2028.8|2032.8|2026.8|28
1593763800000|2020-07-03 08:10:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2032.5|2026.5|29
1593764100000|2020-07-03 08:15:00|2034|2028|2032.5|2026.5|2034|2028|2032.5|2026.5|17
1593764400000|2020-07-03 08:20:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.5|2026.5|13
1593764700000|2020-07-03 08:25:00|2034|2028|2030.5|2024.5|2034|2028|2030.5|2024.5|13
1593765000000|2020-07-03 08:30:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030|2024|31
1593765300000|2020-07-03 08:35:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|24
1593765600000|2020-07-03 08:40:00|2030.5|2024.5|2031.8|2025.8|2031.8|2025.8|2029.3|2023.3|21
1593765900000|2020-07-03 08:45:00|2032|2026|2035.3|2029.3|2035.3|2029.3|2032|2026|22
1593766200000|2020-07-03 08:50:00|2035.5|2029.5|2033.5|2027.5|2035.5|2029.5|2033.3|2027.3|19
1593766500000|2020-07-03 08:55:00|2033.3|2027.3|2032.9|2026.9|2033.5|2027.5|2032.9|2026.9|4
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2035.5|2029.5|2036|2030|2032.8|2026.8|15
1593767100000|2020-07-03 09:05:00|2035.3|2029.3|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|25
1593767400000|2020-07-03 09:10:00|2034|2028|2031.3|2025.3|2034|2028|2031.3|2025.3|26
1593767700000|2020-07-03 09:15:00|2031.5|2025.5|2031|2025|2032|2026|2030.8|2024.8|18
1593768000000|2020-07-03 09:20:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|16
1593768300000|2020-07-03 09:25:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|6
1593768600000|2020-07-03 09:30:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|9
1593768900000|2020-07-03 09:35:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2028.6|2022.6|20
1593769200000|2020-07-03 09:40:00|2029|2023|2029|2023|2029.5|2023.5|2028.3|2022.3|21
1593769500000|2020-07-03 09:45:00|2029.3|2023.3|2029|2023|2030|2024|2028.8|2022.8|12
1593769800000|2020-07-03 09:50:00|2028.8|2022.8|2029.8|2023.8|2029.8|2023.8|2028.5|2022.5|7
1593770100000|2020-07-03 09:55:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|10
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2030.3|2024.3|2030.5|2024.5|2028.3|2022.3|21
1593770700000|2020-07-03 10:05:00|2030|2024|2030.8|2024.8|2030.8|2024.8|2029|2023|16
1593771000000|2020-07-03 10:10:00|2030.5|2024.5|2033.5|2027.5|2033.5|2027.5|2030.5|2024.5|20
1593771300000|2020-07-03 10:15:00|2033.4|2027.4|2030.8|2024.8|2033.5|2027.5|2030.5|2024.5|30
1593771600000|2020-07-03 10:20:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|24
1593771900000|2020-07-03 10:25:00|2031.6|2025.6|2031.5|2025.5|2032.8|2026.8|2030.5|2024.5|32
1593772200000|2020-07-03 10:30:00|2031.6|2025.6|2030.5|2024.5|2031.6|2025.6|2030.3|2024.3|15
1593772500000|2020-07-03 10:35:00|2030.4|2024.4|2030.3|2024.3|2030.5|2024.5|2030|2024|11
1593772800000|2020-07-03 10:40:00|2030.4|2024.4|2030.8|2024.8|2031|2025|2030.4|2024.4|12
1593773100000|2020-07-03 10:45:00|2031|2025|2030.9|2024.9|2031.8|2025.8|2030.9|2024.9|8
1593773400000|2020-07-03 10:50:00|2031.3|2025.3|2031.6|2025.6|2031.6|2025.6|2031.3|2025.3|2
1593773700000|2020-07-03 10:55:00|2031.4|2025.4|2032.8|2026.8|2032.8|2026.8|2031.4|2025.4|9
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2031.6|2025.6|2033.3|2027.3|2031.5|2025.5|20
1593774300000|2020-07-03 11:05:00|2031.4|2025.4|2030.3|2024.3|2031.4|2025.4|2030|2024|10
1593774600000|2020-07-03 11:10:00|2030.5|2024.5|2031|2025|2031|2025|2030.5|2024.5|6
1593774900000|2020-07-03 11:15:00|2030.8|2024.8|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|11
1593775200000|2020-07-03 11:20:00|2032.5|2026.5|2032.3|2026.3|2033|2027|2032|2026|16
1593775500000|2020-07-03 11:25:00|2032|2026|2030.8|2024.8|2032|2026|2030.5|2024.5|13
1593775800000|2020-07-03 11:30:00|2031.1|2025.1|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|16
1593776100000|2020-07-03 11:35:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|8
1593776400000|2020-07-03 11:40:00|2031.5|2025.5|2032|2026|2032.3|2026.3|2030.8|2024.8|16
1593776700000|2020-07-03 11:45:00|2032.3|2026.3|2031.3|2025.3|2032.5|2026.5|2030.8|2024.8|14
1593777000000|2020-07-03 11:50:00|2031.5|2025.5|2033.8|2027.8|2035|2029|2031|2025|66
1593777300000|2020-07-03 11:55:00|2033.9|2027.9|2036.1|2030.1|2036.4|2030.4|2033.8|2027.8|45
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2035.5|2029.5|2036.4|2030.4|2033.5|2027.5|58
1593777900000|2020-07-03 12:05:00|2035.3|2029.3|2035.5|2029.5|2036.3|2030.3|2034.3|2028.3|51
1593778200000|2020-07-03 12:10:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|6
1593778500000|2020-07-03 12:15:00|2035.3|2029.3|2035.9|2029.9|2036.3|2030.3|2035.3|2029.3|17
1593778800000|2020-07-03 12:20:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|20
1593779100000|2020-07-03 12:25:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2035.8|2029.8|13
1593779400000|2020-07-03 12:30:00|2036.8|2030.8|2037.8|2031.8|2038.3|2032.3|2036.8|2030.8|30
1593779700000|2020-07-03 12:35:00|2037.5|2031.5|2037.5|2031.5|2038|2032|2036.8|2030.8|29
1593780000000|2020-07-03 12:40:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2037|2031|23
1593780300000|2020-07-03 12:45:00|2037.8|2031.8|2037.5|2031.5|2038|2032|2037.5|2031.5|15
1593780600000|2020-07-03 12:50:00|2037.8|2031.8|2038|2032|2038|2032|2036.8|2030.8|14
1593780900000|2020-07-03 12:55:00|2038.3|2032.3|2036.5|2030.5|2039.3|2033.3|2036.4|2030.4|25
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2043|2037|2044|2038|2036.8|2030.8|138
1593781500000|2020-07-03 13:05:00|2042.8|2036.8|2041|2035|2044.3|2038.3|2040.3|2034.3|68
1593781800000|2020-07-03 13:10:00|2041.3|2035.3|2043.5|2037.5|2043.5|2037.5|2040.3|2034.3|42
1593782100000|2020-07-03 13:15:00|2043.8|2037.8|2045|2039|2047.1|2041.1|2043.5|2037.5|49
1593782400000|2020-07-03 13:20:00|2044.8|2038.8|2047|2041|2048.3|2042.3|2044.8|2038.8|67
1593782700000|2020-07-03 13:25:00|2047.3|2041.3|2047.4|2041.4|2049.5|2043.5|2046|2040|71
1593783000000|2020-07-03 13:30:00|2047.6|2041.6|2044.5|2038.5|2048|2042|2043.8|2037.8|84
1593783300000|2020-07-03 13:35:00|2044.3|2038.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|23
1593783600000|2020-07-03 13:40:00|2045|2039|2043|2037|2045|2039|2041.8|2035.8|29
1593783900000|2020-07-03 13:45:00|2042.8|2036.8|2042.5|2036.5|2043.8|2037.8|2041.8|2035.8|25
1593784200000|2020-07-03 13:50:00|2042.8|2036.8|2038.8|2032.8|2042.8|2036.8|2038.3|2032.3|24
1593784500000|2020-07-03 13:55:00|2038.5|2032.5|2037.3|2031.3|2039|2033|2036.5|2030.5|25
1593784800000|2020-07-03 14:00:00|2037|2031|2037.3|2031.3|2038.5|2032.5|2036.5|2030.5|19
1593785100000|2020-07-03 14:05:00|2037|2031|2035.5|2029.5|2037.8|2031.8|2034.8|2028.8|24
1593785400000|2020-07-03 14:10:00|2035.4|2029.4|2036.5|2030.5|2038.5|2032.5|2035.3|2029.3|43
1593785700000|2020-07-03 14:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|25
1593786000000|2020-07-03 14:20:00|2036.5|2030.5|2032.8|2026.8|2036.5|2030.5|2031.5|2025.5|33
1593786300000|2020-07-03 14:25:00|2032|2026|2032|2026|2033|2027|2031.3|2025.3|31
1593786600000|2020-07-03 14:30:00|2031.8|2025.8|2027.8|2021.8|2031.8|2025.8|2027.5|2021.5|61
1593786900000|2020-07-03 14:35:00|2027.5|2021.5|2028.5|2022.5|2029.4|2023.4|2025|2019|85
1593787200000|2020-07-03 14:40:00|2028.3|2022.3|2032.5|2026.5|2032.5|2026.5|2027.5|2021.5|53
1593787500000|2020-07-03 14:45:00|2032.3|2026.3|2033.8|2027.8|2033.8|2027.8|2031.3|2025.3|28
1593787800000|2020-07-03 14:50:00|2033.5|2027.5|2038|2032|2038.3|2032.3|2033|2027|60
1593788100000|2020-07-03 14:55:00|2038.3|2032.3|2034.8|2028.8|2041|2035|2021|2015|220
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2034.1|2028.1|2035.3|2029.3|2031.3|2025.3|60
1593788700000|2020-07-03 15:05:00|2033.9|2027.9|2035|2029|2035.3|2029.3|2033.9|2027.9|11
1593789000000|2020-07-03 15:10:00|2034.8|2028.8|2036|2030|2037|2031|2034.8|2028.8|13
1593789300000|2020-07-03 15:15:00|2035.8|2029.8|2035.1|2029.1|2036.3|2030.3|2035.1|2029.1|11
1593789600000|2020-07-03 15:20:00|2034.9|2028.9|2035.6|2029.6|2036.5|2030.5|2034.5|2028.5|13
1593789900000|2020-07-03 15:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.6|2028.6|16
1593790200000|2020-07-03 15:30:00|2036.8|2030.8|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|6
1593790500000|2020-07-03 15:35:00|2036.3|2030.3|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|14
1593790800000|2020-07-03 15:40:00|2037.6|2031.6|2038.6|2032.6|2038.6|2032.6|2036.8|2030.8|20
1593791100000|2020-07-03 15:45:00|2038.8|2032.8|2038.8|2032.8|2039.1|2033.1|2038.6|2032.6|12
1593791400000|2020-07-03 15:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|5
1593791700000|2020-07-03 15:55:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|8
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.9|2032.9|2040.4|2034.4|2038.1|2032.1|19
1593792300000|2020-07-03 16:05:00|2039.1|2033.1|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|10
1593792600000|2020-07-03 16:10:00|2038.6|2032.6|2037.9|2031.9|2038.6|2032.6|2037.9|2031.9|6
1593792900000|2020-07-03 16:15:00|2038.1|2032.1|2039.9|2033.9|2040.1|2034.1|2038.1|2032.1|11
1593793200000|2020-07-03 16:20:00|2038.8|2032.8|2037|2031|2038.8|2032.8|2036.5|2030.5|14
1593793500000|2020-07-03 16:25:00|2037.1|2031.1|2037.4|2031.4|2038.4|2032.4|2037|2031|9
1593793800000|2020-07-03 16:30:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|14
1593794100000|2020-07-03 16:35:00|2037.5|2031.5|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|16
1593794400000|2020-07-03 16:40:00|2038|2032|2038.9|2032.9|2039.1|2033.1|2038|2032|6
1593794700000|2020-07-03 16:45:00|2039.1|2033.1|2037.1|2031.1|2039.1|2033.1|2037.1|2031.1|18
1593795000000|2020-07-03 16:50:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2037.4|2031.4|2
1593795300000|2020-07-03 16:55:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|6
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593735300000|2020-07-03 00:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593736200000|2020-07-03 00:30:00|2044.8|2038.8|2044.4|2038.4|2044.8|2038.8|2043.9|2037.9|4
1593736500000|2020-07-03 00:35:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.6|2038.6|3
1593736800000|2020-07-03 00:40:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|3
1593737100000|2020-07-03 00:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1593737700000|2020-07-03 00:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|2
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2046.5|2040.5|2050|2044|2046.4|2040.4|35
1593738300000|2020-07-03 01:05:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.3|2040.3|9
1593738600000|2020-07-03 01:10:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.9|2042.9|3
1593738900000|2020-07-03 01:15:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1593739200000|2020-07-03 01:20:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2047|2041|17
1593739500000|2020-07-03 01:25:00|2048.6|2042.6|2047.8|2041.8|2048.6|2042.6|2047.8|2041.8|6
1593739800000|2020-07-03 01:30:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2045.9|2039.9|13
1593740100000|2020-07-03 01:35:00|2047|2041|2045.8|2039.8|2047.9|2041.9|2045.4|2039.4|21
1593740400000|2020-07-03 01:40:00|2045.5|2039.5|2044.9|2038.9|2045.5|2039.5|2043.9|2037.9|17
1593740700000|2020-07-03 01:45:00|2045.3|2039.3|2044|2038|2046.1|2040.1|2044|2038|24
1593741000000|2020-07-03 01:50:00|2044.1|2038.1|2043.9|2037.9|2046.3|2040.3|2043.8|2037.8|32
1593741300000|2020-07-03 01:55:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|12
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|10
1593741900000|2020-07-03 02:05:00|2045|2039|2047.4|2041.4|2048.1|2042.1|2045|2039|27
1593742200000|2020-07-03 02:10:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|22
1593742500000|2020-07-03 02:15:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2047|2041|3
1593742800000|2020-07-03 02:20:00|2046.8|2040.8|2046.1|2040.1|2046.8|2040.8|2046.1|2040.1|2
1593743100000|2020-07-03 02:25:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1593743400000|2020-07-03 02:30:00|2045.9|2039.9|2047.1|2041.1|2047.8|2041.8|2045.6|2039.6|20
1593743700000|2020-07-03 02:35:00|2046.8|2040.8|2047.5|2041.5|2047.6|2041.6|2046.8|2040.8|18
1593744000000|2020-07-03 02:40:00|2047.6|2041.6|2046.6|2040.6|2048.5|2042.5|2046.6|2040.6|18
1593744300000|2020-07-03 02:45:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2044.3|2038.3|30
1593744600000|2020-07-03 02:50:00|2046.1|2040.1|2046.5|2040.5|2046.9|2040.9|2045.6|2039.6|15
1593744900000|2020-07-03 02:55:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2043.9|2037.9|57
1593745200000|2020-07-03 03:00:00|2045|2039|2044.9|2038.9|2045|2039|2044|2038|23
1593745500000|2020-07-03 03:05:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2043.9|2037.9|17
1593745800000|2020-07-03 03:10:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|7
1593746400000|2020-07-03 03:20:00|2046.1|2040.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|4
1593746700000|2020-07-03 03:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.1|2040.1|11
1593747000000|2020-07-03 03:30:00|2047.1|2041.1|2045.5|2039.5|2047.3|2041.3|2045.5|2039.5|11
1593747300000|2020-07-03 03:35:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593747600000|2020-07-03 03:40:00|2044|2038|2043.8|2037.8|2044.1|2038.1|2043.6|2037.6|4
1593747900000|2020-07-03 03:45:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|6
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.6|2038.6|8
1593749100000|2020-07-03 04:05:00|2045.1|2039.1|2042.5|2036.5|2045.1|2039.1|2042.5|2036.5|8
1593749400000|2020-07-03 04:10:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1593749700000|2020-07-03 04:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|4
1593750000000|2020-07-03 04:20:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2041.9|2035.9|6
1593750300000|2020-07-03 04:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1593750600000|2020-07-03 04:30:00|2041.5|2035.5|2041.1|2035.1|2041.5|2035.5|2040.4|2034.4|11
1593750900000|2020-07-03 04:35:00|2040.9|2034.9|2040.8|2034.8|2040.9|2034.9|2040.4|2034.4|4
1593751500000|2020-07-03 04:45:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1593751800000|2020-07-03 04:50:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1593752100000|2020-07-03 04:55:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2040.8|2034.8|4
1593752700000|2020-07-03 05:05:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1593753000000|2020-07-03 05:10:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1593753300000|2020-07-03 05:15:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1593753600000|2020-07-03 05:20:00|2041|2035|2040.6|2034.6|2041|2035|2040.4|2034.4|4
1593753900000|2020-07-03 05:25:00|2040.9|2034.9|2043.3|2037.3|2043.3|2037.3|2040.9|2034.9|15
1593754200000|2020-07-03 05:30:00|2043.6|2037.6|2045.4|2039.4|2046.4|2040.4|2042.5|2036.5|51
1593754500000|2020-07-03 05:35:00|2045.5|2039.5|2046.4|2040.4|2046.8|2040.8|2045.5|2039.5|33
1593754800000|2020-07-03 05:40:00|2046.1|2040.1|2045.4|2039.4|2046.3|2040.3|2044.1|2038.1|21
1593755100000|2020-07-03 05:45:00|2046.3|2040.3|2048.6|2042.6|2049.6|2043.6|2046.3|2040.3|26
1593755400000|2020-07-03 05:50:00|2048.9|2042.9|2049|2043|2049|2043|2047|2041|20
1593755700000|2020-07-03 05:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|21
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047.5|2041.5|2048.1|2042.1|2047.4|2041.4|9
1593756300000|2020-07-03 06:05:00|2047.3|2041.3|2050.5|2044.5|2050.5|2044.5|2046.8|2040.8|30
1593756600000|2020-07-03 06:10:00|2050.1|2044.1|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|27
1593756900000|2020-07-03 06:15:00|2050.9|2044.9|2052.5|2046.5|2052.5|2046.5|2050.6|2044.6|25
1593757200000|2020-07-03 06:20:00|2052.3|2046.3|2052.9|2046.9|2052.9|2046.9|2051.9|2045.9|10
1593757500000|2020-07-03 06:25:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|17
1593757800000|2020-07-03 06:30:00|2051|2045|2051.8|2045.8|2053.9|2047.9|2049.6|2043.6|62
1593758100000|2020-07-03 06:35:00|2051.5|2045.5|2051.6|2045.6|2052.5|2046.5|2050.1|2044.1|34
1593758400000|2020-07-03 06:40:00|2051.5|2045.5|2050.9|2044.9|2051.5|2045.5|2049.3|2043.3|21
1593758700000|2020-07-03 06:45:00|2050.6|2044.6|2046.5|2040.5|2050.6|2044.6|2046.5|2040.5|23
1593759000000|2020-07-03 06:50:00|2046.8|2040.8|2046.3|2040.3|2047.1|2041.1|2045.4|2039.4|42
1593759300000|2020-07-03 06:55:00|2046.5|2040.5|2047|2041|2047|2041|2044.8|2038.8|44
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2041.3|2035.3|2047.3|2041.3|2041.3|2035.3|72
1593759900000|2020-07-03 07:05:00|2041.5|2035.5|2039.5|2033.5|2041.5|2035.5|2039|2033|48
1593760200000|2020-07-03 07:10:00|2040|2034|2037.3|2031.3|2041.8|2035.8|2037.3|2031.3|49
1593760500000|2020-07-03 07:15:00|2037|2031|2033.8|2027.8|2037|2031|2033.5|2027.5|62
1593760800000|2020-07-03 07:20:00|2033.5|2027.5|2029.8|2023.8|2033.8|2027.8|2029.3|2023.3|66
1593761100000|2020-07-03 07:25:00|2030|2024|2029.1|2023.1|2031.1|2025.1|2028.5|2022.5|47
1593761400000|2020-07-03 07:30:00|2029.4|2023.4|2029|2023|2030.1|2024.1|2026.5|2020.5|65
1593761700000|2020-07-03 07:35:00|2029.3|2023.3|2029.9|2023.9|2032.8|2026.8|2029.3|2023.3|45
1593762000000|2020-07-03 07:40:00|2030.1|2024.1|2032.5|2026.5|2032.5|2026.5|2029.8|2023.8|15
1593762300000|2020-07-03 07:45:00|2032.8|2026.8|2031|2025|2033.5|2027.5|2029.9|2023.9|31
1593762600000|2020-07-03 07:50:00|2031.3|2025.3|2030.3|2024.3|2033.8|2027.8|2029.3|2023.3|32
1593762900000|2020-07-03 07:55:00|2030|2024|2034|2028|2035.3|2029.3|2030|2024|41
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2033.8|2027.8|2035.3|2029.3|2033.3|2027.3|30
1593763500000|2020-07-03 08:05:00|2034|2028|2034.3|2028.3|2034.8|2028.8|2032.8|2026.8|28
1593763800000|2020-07-03 08:10:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2032.5|2026.5|29
1593764100000|2020-07-03 08:15:00|2034|2028|2032.5|2026.5|2034|2028|2032.5|2026.5|17
1593764400000|2020-07-03 08:20:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.5|2026.5|13
1593764700000|2020-07-03 08:25:00|2034|2028|2030.5|2024.5|2034|2028|2030.5|2024.5|13
1593765000000|2020-07-03 08:30:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030|2024|31
1593765300000|2020-07-03 08:35:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|24
1593765600000|2020-07-03 08:40:00|2030.5|2024.5|2031.8|2025.8|2031.8|2025.8|2029.3|2023.3|21
1593765900000|2020-07-03 08:45:00|2032|2026|2035.3|2029.3|2035.3|2029.3|2032|2026|22
1593766200000|2020-07-03 08:50:00|2035.5|2029.5|2033.5|2027.5|2035.5|2029.5|2033.3|2027.3|19
1593766500000|2020-07-03 08:55:00|2033.3|2027.3|2032.9|2026.9|2033.5|2027.5|2032.9|2026.9|4
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2035.5|2029.5|2036|2030|2032.8|2026.8|15
1593767100000|2020-07-03 09:05:00|2035.3|2029.3|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|25
1593767400000|2020-07-03 09:10:00|2034|2028|2031.3|2025.3|2034|2028|2031.3|2025.3|26
1593767700000|2020-07-03 09:15:00|2031.5|2025.5|2031|2025|2032|2026|2030.8|2024.8|18
1593768000000|2020-07-03 09:20:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|16
1593768300000|2020-07-03 09:25:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|6
1593768600000|2020-07-03 09:30:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|9
1593768900000|2020-07-03 09:35:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2028.6|2022.6|20
1593769200000|2020-07-03 09:40:00|2029|2023|2029|2023|2029.5|2023.5|2028.3|2022.3|21
1593769500000|2020-07-03 09:45:00|2029.3|2023.3|2029|2023|2030|2024|2028.8|2022.8|12
1593769800000|2020-07-03 09:50:00|2028.8|2022.8|2029.8|2023.8|2029.8|2023.8|2028.5|2022.5|7
1593770100000|2020-07-03 09:55:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|10
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2030.3|2024.3|2030.5|2024.5|2028.3|2022.3|21
1593770700000|2020-07-03 10:05:00|2030|2024|2030.8|2024.8|2030.8|2024.8|2029|2023|16
1593771000000|2020-07-03 10:10:00|2030.5|2024.5|2033.5|2027.5|2033.5|2027.5|2030.5|2024.5|20
1593771300000|2020-07-03 10:15:00|2033.4|2027.4|2030.8|2024.8|2033.5|2027.5|2030.5|2024.5|30
1593771600000|2020-07-03 10:20:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|24
1593771900000|2020-07-03 10:25:00|2031.6|2025.6|2031.5|2025.5|2032.8|2026.8|2030.5|2024.5|32
1593772200000|2020-07-03 10:30:00|2031.6|2025.6|2030.5|2024.5|2031.6|2025.6|2030.3|2024.3|15
1593772500000|2020-07-03 10:35:00|2030.4|2024.4|2030.3|2024.3|2030.5|2024.5|2030|2024|11
1593772800000|2020-07-03 10:40:00|2030.4|2024.4|2030.8|2024.8|2031|2025|2030.4|2024.4|12
1593773100000|2020-07-03 10:45:00|2031|2025|2030.9|2024.9|2031.8|2025.8|2030.9|2024.9|8
1593773400000|2020-07-03 10:50:00|2031.3|2025.3|2031.6|2025.6|2031.6|2025.6|2031.3|2025.3|2
1593773700000|2020-07-03 10:55:00|2031.4|2025.4|2032.8|2026.8|2032.8|2026.8|2031.4|2025.4|9
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2031.6|2025.6|2033.3|2027.3|2031.5|2025.5|20
1593774300000|2020-07-03 11:05:00|2031.4|2025.4|2030.3|2024.3|2031.4|2025.4|2030|2024|10
1593774600000|2020-07-03 11:10:00|2030.5|2024.5|2031|2025|2031|2025|2030.5|2024.5|6
1593774900000|2020-07-03 11:15:00|2030.8|2024.8|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|11
1593775200000|2020-07-03 11:20:00|2032.5|2026.5|2032.3|2026.3|2033|2027|2032|2026|16
1593775500000|2020-07-03 11:25:00|2032|2026|2030.8|2024.8|2032|2026|2030.5|2024.5|13
1593775800000|2020-07-03 11:30:00|2031.1|2025.1|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|16
1593776100000|2020-07-03 11:35:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|8
1593776400000|2020-07-03 11:40:00|2031.5|2025.5|2032|2026|2032.3|2026.3|2030.8|2024.8|16
1593776700000|2020-07-03 11:45:00|2032.3|2026.3|2031.3|2025.3|2032.5|2026.5|2030.8|2024.8|14
1593777000000|2020-07-03 11:50:00|2031.5|2025.5|2033.8|2027.8|2035|2029|2031|2025|66
1593777300000|2020-07-03 11:55:00|2033.9|2027.9|2036.1|2030.1|2036.4|2030.4|2033.8|2027.8|45
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2035.5|2029.5|2036.4|2030.4|2033.5|2027.5|58
1593777900000|2020-07-03 12:05:00|2035.3|2029.3|2035.5|2029.5|2036.3|2030.3|2034.3|2028.3|51
1593778200000|2020-07-03 12:10:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|6
1593778500000|2020-07-03 12:15:00|2035.3|2029.3|2035.9|2029.9|2036.3|2030.3|2035.3|2029.3|17
1593778800000|2020-07-03 12:20:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|20
1593779100000|2020-07-03 12:25:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2035.8|2029.8|13
1593779400000|2020-07-03 12:30:00|2036.8|2030.8|2037.8|2031.8|2038.3|2032.3|2036.8|2030.8|30
1593779700000|2020-07-03 12:35:00|2037.5|2031.5|2037.5|2031.5|2038|2032|2036.8|2030.8|29
1593780000000|2020-07-03 12:40:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2037|2031|23
1593780300000|2020-07-03 12:45:00|2037.8|2031.8|2037.5|2031.5|2038|2032|2037.5|2031.5|15
1593780600000|2020-07-03 12:50:00|2037.8|2031.8|2038|2032|2038|2032|2036.8|2030.8|14
1593780900000|2020-07-03 12:55:00|2038.3|2032.3|2036.5|2030.5|2039.3|2033.3|2036.4|2030.4|25
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2043|2037|2044|2038|2036.8|2030.8|138
1593781500000|2020-07-03 13:05:00|2042.8|2036.8|2041|2035|2044.3|2038.3|2040.3|2034.3|68
1593781800000|2020-07-03 13:10:00|2041.3|2035.3|2043.5|2037.5|2043.5|2037.5|2040.3|2034.3|42
1593782100000|2020-07-03 13:15:00|2043.8|2037.8|2045|2039|2047.1|2041.1|2043.5|2037.5|49
1593782400000|2020-07-03 13:20:00|2044.8|2038.8|2047|2041|2048.3|2042.3|2044.8|2038.8|67
1593782700000|2020-07-03 13:25:00|2047.3|2041.3|2047.4|2041.4|2049.5|2043.5|2046|2040|71
1593783000000|2020-07-03 13:30:00|2047.6|2041.6|2044.5|2038.5|2048|2042|2043.8|2037.8|84
1593783300000|2020-07-03 13:35:00|2044.3|2038.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|23
1593783600000|2020-07-03 13:40:00|2045|2039|2043|2037|2045|2039|2041.8|2035.8|29
1593783900000|2020-07-03 13:45:00|2042.8|2036.8|2042.5|2036.5|2043.8|2037.8|2041.8|2035.8|25
1593784200000|2020-07-03 13:50:00|2042.8|2036.8|2038.8|2032.8|2042.8|2036.8|2038.3|2032.3|24
1593784500000|2020-07-03 13:55:00|2038.5|2032.5|2037.3|2031.3|2039|2033|2036.5|2030.5|25
1593784800000|2020-07-03 14:00:00|2037|2031|2037.3|2031.3|2038.5|2032.5|2036.5|2030.5|19
1593785100000|2020-07-03 14:05:00|2037|2031|2035.5|2029.5|2037.8|2031.8|2034.8|2028.8|24
1593785400000|2020-07-03 14:10:00|2035.4|2029.4|2036.5|2030.5|2038.5|2032.5|2035.3|2029.3|43
1593785700000|2020-07-03 14:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|25
1593786000000|2020-07-03 14:20:00|2036.5|2030.5|2032.8|2026.8|2036.5|2030.5|2031.5|2025.5|33
1593786300000|2020-07-03 14:25:00|2032|2026|2032|2026|2033|2027|2031.3|2025.3|31
1593786600000|2020-07-03 14:30:00|2031.8|2025.8|2027.8|2021.8|2031.8|2025.8|2027.5|2021.5|61
1593786900000|2020-07-03 14:35:00|2027.5|2021.5|2028.5|2022.5|2029.4|2023.4|2025|2019|85
1593787200000|2020-07-03 14:40:00|2028.3|2022.3|2032.5|2026.5|2032.5|2026.5|2027.5|2021.5|53
1593787500000|2020-07-03 14:45:00|2032.3|2026.3|2033.8|2027.8|2033.8|2027.8|2031.3|2025.3|28
1593787800000|2020-07-03 14:50:00|2033.5|2027.5|2038|2032|2038.3|2032.3|2033|2027|60
1593788100000|2020-07-03 14:55:00|2038.3|2032.3|2034.8|2028.8|2041|2035|2021|2015|220
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2034.1|2028.1|2035.3|2029.3|2031.3|2025.3|60
1593788700000|2020-07-03 15:05:00|2033.9|2027.9|2035|2029|2035.3|2029.3|2033.9|2027.9|11
1593789000000|2020-07-03 15:10:00|2034.8|2028.8|2036|2030|2037|2031|2034.8|2028.8|13
1593789300000|2020-07-03 15:15:00|2035.8|2029.8|2035.1|2029.1|2036.3|2030.3|2035.1|2029.1|11
1593789600000|2020-07-03 15:20:00|2034.9|2028.9|2035.6|2029.6|2036.5|2030.5|2034.5|2028.5|13
1593789900000|2020-07-03 15:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.6|2028.6|16
1593790200000|2020-07-03 15:30:00|2036.8|2030.8|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|6
1593790500000|2020-07-03 15:35:00|2036.3|2030.3|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|14
1593790800000|2020-07-03 15:40:00|2037.6|2031.6|2038.6|2032.6|2038.6|2032.6|2036.8|2030.8|20
1593791100000|2020-07-03 15:45:00|2038.8|2032.8|2038.8|2032.8|2039.1|2033.1|2038.6|2032.6|12
1593791400000|2020-07-03 15:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|5
1593791700000|2020-07-03 15:55:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|8
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.9|2032.9|2040.4|2034.4|2038.1|2032.1|19
1593792300000|2020-07-03 16:05:00|2039.1|2033.1|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|10
1593792600000|2020-07-03 16:10:00|2038.6|2032.6|2037.9|2031.9|2038.6|2032.6|2037.9|2031.9|6
1593792900000|2020-07-03 16:15:00|2038.1|2032.1|2039.9|2033.9|2040.1|2034.1|2038.1|2032.1|11
1593793200000|2020-07-03 16:20:00|2038.8|2032.8|2037|2031|2038.8|2032.8|2036.5|2030.5|14
1593793500000|2020-07-03 16:25:00|2037.1|2031.1|2037.4|2031.4|2038.4|2032.4|2037|2031|9
1593793800000|2020-07-03 16:30:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|14
1593794100000|2020-07-03 16:35:00|2037.5|2031.5|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|16
1593794400000|2020-07-03 16:40:00|2038|2032|2038.9|2032.9|2039.1|2033.1|2038|2032|6
1593794700000|2020-07-03 16:45:00|2039.1|2033.1|2037.1|2031.1|2039.1|2033.1|2037.1|2031.1|18
1593795000000|2020-07-03 16:50:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2037.4|2031.4|2
1593795300000|2020-07-03 16:55:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|6
1593993600000|2020-07-06 00:00:00|2039.3|2028|2031.8|2025.8|2039.3|2028|2029.9|2023.9|47
1593993900000|2020-07-06 00:05:00|2031.3|2025.3|2031.9|2025.9|2031.9|2025.9|2028.9|2022.9|54
1593994200000|2020-07-06 00:10:00|2030.9|2024.9|2030.8|2024.8|2031.6|2025.6|2030.6|2024.6|8
1593994500000|2020-07-06 00:15:00|2031.5|2025.5|2030.8|2024.8|2031.5|2025.5|2030.6|2024.6|6
1593994800000|2020-07-06 00:20:00|2031|2025|2028.9|2022.9|2031|2025|2028.5|2022.5|15
1593995100000|2020-07-06 00:25:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.9|2022.9|4
1593995400000|2020-07-06 00:30:00|2029.5|2023.5|2029|2023|2029.9|2023.9|2028.4|2022.4|14
1593995700000|2020-07-06 00:35:00|2029.1|2023.1|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|14
1593996000000|2020-07-06 00:40:00|2028.9|2022.9|2028.6|2022.6|2030.3|2024.3|2028.6|2022.6|16
1593996300000|2020-07-06 00:45:00|2029.9|2023.9|2028.5|2022.5|2029.9|2023.9|2028.5|2022.5|9
1593996600000|2020-07-06 00:50:00|2028.6|2022.6|2027.9|2021.9|2028.6|2022.6|2027.8|2021.8|7
1593996900000|2020-07-06 00:55:00|2028|2022|2028.3|2022.3|2029.6|2023.6|2026.9|2020.9|28
1593997200000|2020-07-06 01:00:00|2028.5|2022.5|2031.1|2025.1|2033.9|2027.9|2028.5|2022.5|186
1593997500000|2020-07-06 01:05:00|2031.4|2025.4|2030.1|2024.1|2032.6|2026.6|2030|2024|151
1593997800000|2020-07-06 01:10:00|2030.6|2024.6|2031.6|2025.6|2032.9|2026.9|2029.9|2023.9|100
1593998100000|2020-07-06 01:15:00|2031.3|2025.3|2031.4|2025.4|2032.4|2026.4|2030.3|2024.3|130
1593998400000|2020-07-06 01:20:00|2031|2025|2031.1|2025.1|2032.6|2026.6|2030.5|2024.5|41
1593998700000|2020-07-06 01:25:00|2030.9|2024.9|2034.5|2028.5|2034.6|2028.6|2030.6|2024.6|41
1593999000000|2020-07-06 01:30:00|2034.3|2028.3|2034.5|2028.5|2035.9|2029.9|2033.8|2027.8|63
1593999300000|2020-07-06 01:35:00|2034.3|2028.3|2035.8|2029.8|2035.8|2029.8|2033.5|2027.5|37
1593999600000|2020-07-06 01:40:00|2035.5|2029.5|2034.8|2028.8|2036.6|2030.6|2034.8|2028.8|20
1593999900000|2020-07-06 01:45:00|2034.9|2028.9|2036.8|2030.8|2036.8|2030.8|2034.8|2028.8|37
1594000200000|2020-07-06 01:50:00|2036.5|2030.5|2036.9|2030.9|2037.6|2031.6|2036.5|2030.5|25
1594000500000|2020-07-06 01:55:00|2037.1|2031.1|2035.8|2029.8|2037.6|2031.6|2035.8|2029.8|21
1594000800000|2020-07-06 02:00:00|2036|2030|2036.5|2030.5|2037.3|2031.3|2036|2030|18
1594001100000|2020-07-06 02:05:00|2036.3|2030.3|2035.8|2029.8|2036.6|2030.6|2035.8|2029.8|8
1594001400000|2020-07-06 02:10:00|2035.5|2029.5|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|9
1594002000000|2020-07-06 02:20:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1594002300000|2020-07-06 02:25:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1594002600000|2020-07-06 02:30:00|2036|2030|2036.3|2030.3|2036.5|2030.5|2035.8|2029.8|7
1594002900000|2020-07-06 02:35:00|2036.4|2030.4|2039.3|2033.3|2039.3|2033.3|2036.4|2030.4|10
1594003200000|2020-07-06 02:40:00|2039|2033|2039.8|2033.8|2040.3|2034.3|2038.8|2032.8|24
1594003500000|2020-07-06 02:45:00|2040|2034|2040|2034|2041|2035|2039.8|2033.8|35
1594003800000|2020-07-06 02:50:00|2040.4|2034.4|2042.5|2036.5|2043.5|2037.5|2040.4|2034.4|36
1594004100000|2020-07-06 02:55:00|2042.3|2036.3|2044.6|2038.6|2044.6|2038.6|2041|2035|26
1594004400000|2020-07-06 03:00:00|2044.4|2038.4|2044|2038|2045.1|2039.1|2042.8|2036.8|12
1594004700000|2020-07-06 03:05:00|2044.1|2038.1|2044.5|2038.5|2045.3|2039.3|2043.6|2037.6|38
1594005000000|2020-07-06 03:10:00|2044.8|2038.8|2042.4|2036.4|2045|2039|2042.4|2036.4|36
1594005300000|2020-07-06 03:15:00|2042.6|2036.6|2044.3|2038.3|2044.8|2038.8|2042.6|2036.6|34
1594005600000|2020-07-06 03:20:00|2044.5|2038.5|2041.6|2035.6|2044.5|2038.5|2040.8|2034.8|28
1594005900000|2020-07-06 03:25:00|2042|2036|2043.3|2037.3|2043.3|2037.3|2041.8|2035.8|10
1594006200000|2020-07-06 03:30:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2043|2037|7
1594006500000|2020-07-06 03:35:00|2043.5|2037.5|2044|2038|2044|2038|2043.5|2037.5|3
1594006800000|2020-07-06 03:40:00|2043.8|2037.8|2042.8|2036.8|2043.8|2037.8|2042.8|2036.8|9
1594007100000|2020-07-06 03:45:00|2043|2037|2043.8|2037.8|2043.8|2037.8|2043|2037|4
1594008600000|2020-07-06 04:10:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1594008900000|2020-07-06 04:15:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.5|2037.5|3
1594010100000|2020-07-06 04:35:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|4
1594010400000|2020-07-06 04:40:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1594010700000|2020-07-06 04:45:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1594011000000|2020-07-06 04:50:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1594011600000|2020-07-06 05:00:00|2042.8|2036.8|2044.3|2038.3|2044.3|2038.3|2042.8|2036.8|6
1594011900000|2020-07-06 05:05:00|2044|2038|2044|2038|2044.8|2038.8|2044|2038|10
1594012200000|2020-07-06 05:10:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|4
1594012500000|2020-07-06 05:15:00|2044.3|2038.3|2043.8|2037.8|2044.3|2038.3|2043.8|2037.8|3
1594012800000|2020-07-06 05:20:00|2043.5|2037.5|2043.8|2037.8|2044|2038|2043.5|2037.5|3
1594013100000|2020-07-06 05:25:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1594013400000|2020-07-06 05:30:00|2044.8|2038.8|2047.5|2041.5|2047.5|2041.5|2044.5|2038.5|44
1594013700000|2020-07-06 05:35:00|2047.6|2041.6|2049|2043|2049|2043|2046.3|2040.3|34
1594014000000|2020-07-06 05:40:00|2048.9|2042.9|2050.8|2044.8|2050.8|2044.8|2048|2042|57
1594014300000|2020-07-06 05:45:00|2051|2045|2049|2043|2052.8|2046.8|2047.6|2041.6|78
1594014600000|2020-07-06 05:50:00|2048.5|2042.5|2049.4|2043.4|2050.5|2044.5|2048|2042|36
1594014900000|2020-07-06 05:55:00|2049.1|2043.1|2050.1|2044.1|2051.6|2045.6|2049.1|2043.1|50
1594015200000|2020-07-06 06:00:00|2050.4|2044.4|2052.6|2046.6|2052.8|2046.8|2050.4|2044.4|24
1594015500000|2020-07-06 06:05:00|2052.4|2046.4|2051.8|2045.8|2052.6|2046.6|2051.6|2045.6|20
1594015800000|2020-07-06 06:10:00|2052|2046|2052.8|2046.8|2054.5|2048.5|2051.8|2045.8|29
1594016100000|2020-07-06 06:15:00|2052.9|2046.9|2052|2046|2054.1|2048.1|2052|2046|24
1594016400000|2020-07-06 06:20:00|2052.3|2046.3|2051.8|2045.8|2052.8|2046.8|2049.8|2043.8|56
1594016700000|2020-07-06 06:25:00|2051.5|2045.5|2051.5|2045.5|2052|2046|2050|2044|73
1594017000000|2020-07-06 06:30:00|2051.9|2045.9|2051.3|2045.3|2052.8|2046.8|2050.5|2044.5|58
1594017300000|2020-07-06 06:35:00|2051.5|2045.5|2052.8|2046.8|2052.8|2046.8|2051.3|2045.3|53
1594017600000|2020-07-06 06:40:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.3|2046.3|108
1594017900000|2020-07-06 06:45:00|2053.1|2047.1|2051.3|2045.3|2054.3|2048.3|2050.9|2044.9|98
1594018200000|2020-07-06 06:50:00|2051.5|2045.5|2052.5|2046.5|2053|2047|2051|2045|77
1594018500000|2020-07-06 06:55:00|2052.3|2046.3|2052.4|2046.4|2052.9|2046.9|2051.1|2045.1|68
1594018800000|2020-07-06 07:00:00|2052.5|2046.5|2052.6|2046.6|2052.9|2046.9|2049.1|2043.1|85
1594019100000|2020-07-06 07:05:00|2052.4|2046.4|2052.8|2046.8|2056.6|2050.6|2051.6|2045.6|71
1594019400000|2020-07-06 07:10:00|2053.1|2047.1|2052.4|2046.4|2056.3|2050.3|2050.9|2044.9|47
1594019700000|2020-07-06 07:15:00|2052.3|2046.3|2049.8|2043.8|2053.3|2047.3|2049.4|2043.4|39
1594020000000|2020-07-06 07:20:00|2049.5|2043.5|2049|2043|2050.8|2044.8|2049|2043|26
1594020300000|2020-07-06 07:25:00|2049.3|2043.3|2050.5|2044.5|2051.5|2045.5|2048.9|2042.9|33
1594020600000|2020-07-06 07:30:00|2050.8|2044.8|2051.5|2045.5|2052.5|2046.5|2050.6|2044.6|28
1594020900000|2020-07-06 07:35:00|2051.3|2045.3|2051.8|2045.8|2052.3|2046.3|2050.3|2044.3|19
1594021200000|2020-07-06 07:40:00|2052|2046|2052.5|2046.5|2052.5|2046.5|2051.5|2045.5|16
1594021500000|2020-07-06 07:45:00|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2050.5|2044.5|8
1594021800000|2020-07-06 07:50:00|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1594022100000|2020-07-06 07:55:00|2051.5|2045.5|2052.1|2046.1|2052.5|2046.5|2051.5|2045.5|28
1594022400000|2020-07-06 08:00:00|2052.4|2046.4|2052|2046|2052.6|2046.6|2050.5|2044.5|36
1594022700000|2020-07-06 08:05:00|2052.3|2046.3|2051.5|2045.5|2052.6|2046.6|2049.5|2043.5|43
1594023000000|2020-07-06 08:10:00|2051.3|2045.3|2049.8|2043.8|2051.5|2045.5|2049.5|2043.5|25
1594023300000|2020-07-06 08:15:00|2049.6|2043.6|2049.3|2043.3|2049.8|2043.8|2049|2043|18
1594023600000|2020-07-06 08:20:00|2048.8|2042.8|2049.3|2043.3|2049.5|2043.5|2048.8|2042.8|14
1594023900000|2020-07-06 08:25:00|2049|2043|2048.5|2042.5|2049.4|2043.4|2048.4|2042.4|9
1594024200000|2020-07-06 08:30:00|2048.4|2042.4|2048.5|2042.5|2048.9|2042.9|2047.1|2041.1|40
1594024500000|2020-07-06 08:35:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|14
1594024800000|2020-07-06 08:40:00|2047.6|2041.6|2047.5|2041.5|2049.3|2043.3|2047.5|2041.5|18
1594025100000|2020-07-06 08:45:00|2047.8|2041.8|2046.5|2040.5|2048.8|2042.8|2046.5|2040.5|19
1594025400000|2020-07-06 08:50:00|2046.8|2040.8|2045|2039|2046.8|2040.8|2044.4|2038.4|25
1594025700000|2020-07-06 08:55:00|2044.9|2038.9|2045.3|2039.3|2045.5|2039.5|2044.8|2038.8|10
1594026000000|2020-07-06 09:00:00|2045.5|2039.5|2046|2040|2046|2040|2045.1|2039.1|13
1594026300000|2020-07-06 09:05:00|2046.1|2040.1|2046.5|2040.5|2046.8|2040.8|2045.8|2039.8|11
1594026600000|2020-07-06 09:10:00|2046.3|2040.3|2049|2043|2049|2043|2046.3|2040.3|16
1594026900000|2020-07-06 09:15:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2047.6|2041.6|16
1594027200000|2020-07-06 09:20:00|2047.8|2041.8|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|9
1594027500000|2020-07-06 09:25:00|2047.1|2041.1|2048|2042|2049.4|2043.4|2047.1|2041.1|19
1594027800000|2020-07-06 09:30:00|2047.8|2041.8|2046.8|2040.8|2049.3|2043.3|2046.5|2040.5|25
1594028100000|2020-07-06 09:35:00|2047.3|2041.3|2046.9|2040.9|2047.8|2041.8|2046.9|2040.9|13
1594028400000|2020-07-06 09:40:00|2047|2041|2046.5|2040.5|2047|2041|2046.5|2040.5|3
1594028700000|2020-07-06 09:45:00|2046.6|2040.6|2046.5|2040.5|2048|2042|2046.5|2040.5|10
1594029000000|2020-07-06 09:50:00|2046.3|2040.3|2045.5|2039.5|2046.9|2040.9|2045.3|2039.3|11
1594029300000|2020-07-06 09:55:00|2045.3|2039.3|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|7
1594029600000|2020-07-06 10:00:00|2045.5|2039.5|2046.5|2040.5|2046.8|2040.8|2045.3|2039.3|26
1594029900000|2020-07-06 10:05:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|9
1594030200000|2020-07-06 10:10:00|2046|2040|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|11
1594030500000|2020-07-06 10:15:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.5|2039.5|5
1594030800000|2020-07-06 10:20:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2046|2040|2
1594031100000|2020-07-06 10:25:00|2046.8|2040.8|2045.3|2039.3|2046.8|2040.8|2045.3|2039.3|20
1594031400000|2020-07-06 10:30:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2045.5|2039.5|15
1594031700000|2020-07-06 10:35:00|2046.5|2040.5|2045|2039|2046.5|2040.5|2045|2039|7
1594032000000|2020-07-06 10:40:00|2044.8|2038.8|2045.3|2039.3|2045.6|2039.6|2044.8|2038.8|13
1594032300000|2020-07-06 10:45:00|2045|2039|2045.3|2039.3|2045.5|2039.5|2044.8|2038.8|8
1594032600000|2020-07-06 10:50:00|2045|2039|2044.8|2038.8|2045|2039|2044.8|2038.8|6
1594032900000|2020-07-06 10:55:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2044.8|2038.8|10
1594033200000|2020-07-06 11:00:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|7
1594033500000|2020-07-06 11:05:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.5|2039.5|7
1594033800000|2020-07-06 11:10:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.5|2038.5|8
1594034100000|2020-07-06 11:15:00|2045|2039|2046.5|2040.5|2046.5|2040.5|2045|2039|6
1594034400000|2020-07-06 11:20:00|2046.3|2040.3|2047.4|2041.4|2048.1|2042.1|2046.3|2040.3|20
1594034700000|2020-07-06 11:25:00|2047.3|2041.3|2049.8|2043.8|2050.3|2044.3|2047.3|2041.3|16
1594035000000|2020-07-06 11:30:00|2049.5|2043.5|2049.3|2043.3|2050.5|2044.5|2049.3|2043.3|16
1594035300000|2020-07-06 11:35:00|2049.8|2043.8|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|35
1594035600000|2020-07-06 11:40:00|2049.3|2043.3|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|10
1594035900000|2020-07-06 11:45:00|2050.3|2044.3|2050.5|2044.5|2051|2045|2050.3|2044.3|6
1594036200000|2020-07-06 11:50:00|2050.6|2044.6|2051.4|2045.4|2052|2046|2050.3|2044.3|45
1594036500000|2020-07-06 11:55:00|2051.6|2045.6|2049.9|2043.9|2051.6|2045.6|2049|2043|34
1594036800000|2020-07-06 12:00:00|2050.1|2044.1|2050|2044|2050.8|2044.8|2049.9|2043.9|39
1594037100000|2020-07-06 12:05:00|2050.3|2044.3|2050.5|2044.5|2050.9|2044.9|2049.5|2043.5|21
1594037400000|2020-07-06 12:10:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2049.8|2043.8|25
1594037700000|2020-07-06 12:15:00|2050.6|2044.6|2051.4|2045.4|2051.6|2045.6|2050.3|2044.3|31
1594038000000|2020-07-06 12:20:00|2052|2046|2052.4|2046.4|2052.4|2046.4|2051.4|2045.4|17
1594038300000|2020-07-06 12:25:00|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2051.9|2045.9|7
1594038600000|2020-07-06 12:30:00|2052.4|2046.4|2051.5|2045.5|2052.4|2046.4|2050.9|2044.9|33
1594038900000|2020-07-06 12:35:00|2051.4|2045.4|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|16
1594039200000|2020-07-06 12:40:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2050.3|2044.3|18
1594039500000|2020-07-06 12:45:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.3|2044.3|6
1594039800000|2020-07-06 12:50:00|2050.3|2044.3|2050.4|2044.4|2050.5|2044.5|2050.1|2044.1|9
1594040100000|2020-07-06 12:55:00|2050|2044|2052|2046|2052.3|2046.3|2050|2044|28
1594040400000|2020-07-06 13:00:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|107
1594040700000|2020-07-06 13:05:00|2052.5|2046.5|2053|2047|2053|2047|2049.1|2043.1|119
1594041000000|2020-07-06 13:10:00|2053.3|2047.3|2054|2048|2055.4|2049.4|2053.3|2047.3|80
1594041300000|2020-07-06 13:15:00|2054.1|2048.1|2055.5|2049.5|2056.4|2050.4|2054|2048|44
1594041600000|2020-07-06 13:20:00|2055.3|2049.3|2057.4|2051.4|2057.4|2051.4|2055.3|2049.3|27
1594041900000|2020-07-06 13:25:00|2057.5|2051.5|2056.3|2050.3|2057.5|2051.5|2054.8|2048.8|48
1594042200000|2020-07-06 13:30:00|2056.5|2050.5|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|51
1594042500000|2020-07-06 13:35:00|2059.8|2053.8|2060.4|2054.4|2061.8|2055.8|2058.8|2052.8|67
1594042800000|2020-07-06 13:40:00|2060.6|2054.6|2059.9|2053.9|2061.1|2055.1|2058.8|2052.8|41
1594043100000|2020-07-06 13:45:00|2060|2054|2060.9|2054.9|2061|2055|2058.5|2052.5|47
1594043400000|2020-07-06 13:50:00|2060.8|2054.8|2059|2053|2060.8|2054.8|2058.5|2052.5|49
1594043700000|2020-07-06 13:55:00|2059.3|2053.3|2058.5|2052.5|2060|2054|2058.1|2052.1|31
1594044000000|2020-07-06 14:00:00|2058.3|2052.3|2059.5|2053.5|2060.3|2054.3|2058.3|2052.3|69
1594044300000|2020-07-06 14:05:00|2059.8|2053.8|2057.8|2051.8|2059.8|2053.8|2056.3|2050.3|72
1594044600000|2020-07-06 14:10:00|2058|2052|2058|2052|2059|2053|2057.3|2051.3|54
1594044900000|2020-07-06 14:15:00|2058.3|2052.3|2057.5|2051.5|2059.3|2053.3|2057.5|2051.5|31
1594045200000|2020-07-06 14:20:00|2057.8|2051.8|2057.5|2051.5|2058.1|2052.1|2056.8|2050.8|23
1594045500000|2020-07-06 14:25:00|2056.8|2050.8|2055.5|2049.5|2057.3|2051.3|2055.5|2049.5|33
1594045800000|2020-07-06 14:30:00|2055.3|2049.3|2056.8|2050.8|2056.8|2050.8|2054.3|2048.3|31
1594046100000|2020-07-06 14:35:00|2057|2051|2057.9|2051.9|2058.4|2052.4|2056.3|2050.3|39
1594046400000|2020-07-06 14:40:00|2058.4|2052.4|2061.3|2055.3|2061.8|2055.8|2057.8|2051.8|54
1594046700000|2020-07-06 14:45:00|2061.6|2055.6|2063.5|2057.5|2064.5|2058.5|2060.4|2054.4|76
1594047000000|2020-07-06 14:50:00|2063.4|2057.4|2064.6|2058.6|2064.9|2058.9|2062.6|2056.6|54
1594047300000|2020-07-06 14:55:00|2064.9|2058.9|2066|2060|2067.9|2061.9|2064.4|2058.4|68
1594047600000|2020-07-06 15:00:00|2066.5|2060.5|2062.4|2056.4|2066.5|2060.5|2060.9|2054.9|84
1594047900000|2020-07-06 15:05:00|2062.6|2056.6|2065.3|2059.3|2065.4|2059.4|2062.6|2056.6|28
1594048200000|2020-07-06 15:10:00|2064.9|2058.9|2064.8|2058.8|2066|2060|2064.3|2058.3|39
1594048500000|2020-07-06 15:15:00|2064.5|2058.5|2064.5|2058.5|2066.8|2060.8|2063.5|2057.5|59
1594048800000|2020-07-06 15:20:00|2064.8|2058.8|2065.8|2059.8|2067.3|2061.3|2064.8|2058.8|48
1594049100000|2020-07-06 15:25:00|2066|2060|2063.6|2057.6|2067.3|2061.3|2063.6|2057.6|37
1594049400000|2020-07-06 15:30:00|2063.9|2057.9|2063.4|2057.4|2063.9|2057.9|2063|2057|24
1594049700000|2020-07-06 15:35:00|2063.3|2057.3|2063.4|2057.4|2064.1|2058.1|2063.3|2057.3|13
1594050000000|2020-07-06 15:40:00|2063.6|2057.6|2063.4|2057.4|2064.1|2058.1|2063|2057|15
1594050300000|2020-07-06 15:45:00|2063.1|2057.1|2061|2055|2063.4|2057.4|2060.8|2054.8|11
1594050600000|2020-07-06 15:50:00|2061.1|2055.1|2057.8|2051.8|2061.4|2055.4|2057.8|2051.8|13
1594050900000|2020-07-06 15:55:00|2058|2052|2056.5|2050.5|2058.5|2052.5|2056.5|2050.5|17
1594051200000|2020-07-06 16:00:00|2056.3|2050.3|2057.3|2051.3|2058.3|2052.3|2055.8|2049.8|16
1594051500000|2020-07-06 16:05:00|2056.8|2050.8|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|8
1594051800000|2020-07-06 16:10:00|2056.6|2050.6|2056.1|2050.1|2058|2052|2055.4|2049.4|20
1594052100000|2020-07-06 16:15:00|2055.9|2049.9|2055.3|2049.3|2055.9|2049.9|2054.9|2048.9|14
1594052400000|2020-07-06 16:20:00|2055.4|2049.4|2055.3|2049.3|2055.4|2049.4|2054.5|2048.5|7
1594052700000|2020-07-06 16:25:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1594053000000|2020-07-06 16:30:00|2054.8|2048.8|2055.4|2049.4|2055.6|2049.6|2054.6|2048.6|8
1594053300000|2020-07-06 16:35:00|2055.3|2049.3|2055.9|2049.9|2056.1|2050.1|2055.3|2049.3|12
1594053600000|2020-07-06 16:40:00|2055.4|2049.4|2056.1|2050.1|2056.1|2050.1|2055.4|2049.4|8
1594053900000|2020-07-06 16:45:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.1|2050.1|3
1594054500000|2020-07-06 16:55:00|2055.9|2049.9|2056.6|2050.6|2056.6|2050.6|2055.6|2049.6|6
1594080000000|2020-07-07 00:00:00|2060.8|2054.8|2063.3|2057.3|2063.8|2057.8|2060.8|2054.8|12
1594080300000|2020-07-07 00:05:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2062.8|2056.8|3
1594081200000|2020-07-07 00:20:00|2063|2057|2072.4|2066.4|2072.4|2066.4|2063|2057|26
1594081500000|2020-07-07 00:25:00|2072|2066|2070|2064|2072|2066|2070|2064|12
1594081800000|2020-07-07 00:30:00|2069.8|2063.8|2068.3|2062.3|2069.8|2063.8|2068.3|2062.3|2
1594082100000|2020-07-07 00:35:00|2067.4|2061.4|2068.3|2062.3|2068.3|2062.3|2067.1|2061.1|5
1594082400000|2020-07-07 00:40:00|2068.5|2062.5|2067.3|2061.3|2068.5|2062.5|2067.1|2061.1|4
1594082700000|2020-07-07 00:45:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1594083000000|2020-07-07 00:50:00|2065.5|2059.5|2066.5|2060.5|2066.5|2060.5|2065.5|2059.5|8
1594083300000|2020-07-07 00:55:00|2065.8|2059.8|2067.3|2061.3|2067.3|2061.3|2065.6|2059.6|4
1594083600000|2020-07-07 01:00:00|2067|2061|2061.1|2055.1|2067|2061|2061.1|2055.1|47
1594083900000|2020-07-07 01:05:00|2061|2055|2059.4|2053.4|2061.6|2055.6|2059|2053|80
1594084200000|2020-07-07 01:10:00|2059.5|2053.5|2058.5|2052.5|2059.8|2053.8|2058.3|2052.3|14
1594084500000|2020-07-07 01:15:00|2058.8|2052.8|2060.1|2054.1|2062.6|2056.6|2058.8|2052.8|52
1594084800000|2020-07-07 01:20:00|2060.3|2054.3|2058.9|2052.9|2061.4|2055.4|2058.9|2052.9|34
1594085100000|2020-07-07 01:25:00|2059.6|2053.6|2059.3|2053.3|2060.1|2054.1|2058.3|2052.3|39
1594085400000|2020-07-07 01:30:00|2058.9|2052.9|2060.4|2054.4|2062.5|2056.5|2058.4|2052.4|50
1594085700000|2020-07-07 01:35:00|2060.6|2054.6|2058|2052|2060.6|2054.6|2057.5|2051.5|29
1594086000000|2020-07-07 01:40:00|2057.8|2051.8|2057|2051|2057.8|2051.8|2054.5|2048.5|74
1594086300000|2020-07-07 01:45:00|2056.8|2050.8|2060.3|2054.3|2060.5|2054.5|2056.8|2050.8|25
1594086600000|2020-07-07 01:50:00|2060.8|2054.8|2058.4|2052.4|2060.8|2054.8|2056.8|2050.8|64
1594086900000|2020-07-07 01:55:00|2058.1|2052.1|2058.8|2052.8|2060|2054|2058.1|2052.1|19
1594087200000|2020-07-07 02:00:00|2058.5|2052.5|2061.3|2055.3|2062|2056|2058.3|2052.3|26
1594087500000|2020-07-07 02:05:00|2061.5|2055.5|2062|2056|2062.5|2056.5|2061.5|2055.5|15
1594087800000|2020-07-07 02:10:00|2062.5|2056.5|2063.4|2057.4|2064.5|2058.5|2062.4|2056.4|26
1594088100000|2020-07-07 02:15:00|2063.1|2057.1|2063.3|2057.3|2063.3|2057.3|2063.1|2057.1|2
1594088400000|2020-07-07 02:20:00|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|2
1594089000000|2020-07-07 02:30:00|2062.4|2056.4|2062.3|2056.3|2062.4|2056.4|2061.8|2055.8|4
1594089300000|2020-07-07 02:35:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|4
1594089600000|2020-07-07 02:40:00|2062.1|2056.1|2061.5|2055.5|2062.1|2056.1|2061.1|2055.1|6
1594089900000|2020-07-07 02:45:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|6
1594090200000|2020-07-07 02:50:00|2061.8|2055.8|2059.8|2053.8|2061.8|2055.8|2059.8|2053.8|12
1594090500000|2020-07-07 02:55:00|2060|2054|2059.8|2053.8|2060|2054|2057.5|2051.5|18
1594090800000|2020-07-07 03:00:00|2060|2054|2058.8|2052.8|2060.5|2054.5|2058.8|2052.8|11
1594091100000|2020-07-07 03:05:00|2058.5|2052.5|2059|2053|2059|2053|2058.3|2052.3|5
1594091400000|2020-07-07 03:10:00|2058.8|2052.8|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|9
1594091700000|2020-07-07 03:15:00|2059|2053|2058.8|2052.8|2059|2053|2058.5|2052.5|12
1594092000000|2020-07-07 03:20:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|18
1594092300000|2020-07-07 03:25:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2058.8|2052.8|81
1594096200000|2020-07-07 04:30:00|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2060.5|2054.5|6
1594096800000|2020-07-07 04:40:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1594097400000|2020-07-07 04:50:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|6
1594097700000|2020-07-07 04:55:00|2062|2056|2061.4|2055.4|2062|2056|2061.4|2055.4|6
1594098000000|2020-07-07 05:00:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1594098300000|2020-07-07 05:05:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1594098900000|2020-07-07 05:15:00|2062.3|2056.3|2062.3|2056.3|2062.5|2056.5|2062|2056|5
1594099200000|2020-07-07 05:20:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1594099500000|2020-07-07 05:25:00|2061.3|2055.3|2061.9|2055.9|2062.3|2056.3|2061.3|2055.3|4
1594099800000|2020-07-07 05:30:00|2061.1|2055.1|2060.5|2054.5|2061.1|2055.1|2058|2052|43
1594100100000|2020-07-07 05:35:00|2060.3|2054.3|2060.5|2054.5|2061.3|2055.3|2060.3|2054.3|9
1594100400000|2020-07-07 05:40:00|2060.3|2054.3|2063.1|2057.1|2063.1|2057.1|2059|2053|41
1594100700000|2020-07-07 05:45:00|2062.9|2056.9|2062|2056|2062.9|2056.9|2062|2056|9
1594101000000|2020-07-07 05:50:00|2061.8|2055.8|2059|2053|2062|2056|2059|2053|23
1594101300000|2020-07-07 05:55:00|2058.8|2052.8|2055.5|2049.5|2058.8|2052.8|2055|2049|38
1594101600000|2020-07-07 06:00:00|2055.3|2049.3|2053|2047|2055.3|2049.3|2051.9|2045.9|38
1594101900000|2020-07-07 06:05:00|2052.8|2046.8|2050.6|2044.6|2052.8|2046.8|2050.3|2044.3|39
1594102200000|2020-07-07 06:10:00|2050.3|2044.3|2048.4|2042.4|2050.8|2044.8|2047.9|2041.9|87
1594102500000|2020-07-07 06:15:00|2047.9|2041.9|2051.9|2045.9|2052.4|2046.4|2047.8|2041.8|116
1594102800000|2020-07-07 06:20:00|2051.5|2045.5|2050.8|2044.8|2051.5|2045.5|2049.3|2043.3|12
1594103100000|2020-07-07 06:25:00|2051|2045|2050.5|2044.5|2051|2045|2050.5|2044.5|5
1594103400000|2020-07-07 06:30:00|2051.3|2045.3|2051.3|2045.3|2051.8|2045.8|2050.3|2044.3|24
1594103700000|2020-07-07 06:35:00|2051.5|2045.5|2054.8|2048.8|2054.8|2048.8|2051.5|2045.5|38
1594104000000|2020-07-07 06:40:00|2054.9|2048.9|2052.5|2046.5|2055.3|2049.3|2052.5|2046.5|20
1594104300000|2020-07-07 06:45:00|2052.3|2046.3|2052.6|2046.6|2052.8|2046.8|2052|2046|21
1594104600000|2020-07-07 06:50:00|2052.9|2046.9|2051.3|2045.3|2052.9|2046.9|2050.5|2044.5|32
1594104900000|2020-07-07 06:55:00|2051|2045|2052.4|2046.4|2052.8|2046.8|2051|2045|17
1594105200000|2020-07-07 07:00:00|2052.3|2046.3|2047.6|2041.6|2052.3|2046.3|2046.4|2040.4|63
1594105500000|2020-07-07 07:05:00|2047.4|2041.4|2047.3|2041.3|2048.1|2042.1|2044.8|2038.8|62
1594105800000|2020-07-07 07:10:00|2047.5|2041.5|2048.5|2042.5|2049.6|2043.6|2047.5|2041.5|19
1594106100000|2020-07-07 07:15:00|2048.8|2042.8|2052.1|2046.1|2052.9|2046.9|2048.8|2042.8|47
1594106400000|2020-07-07 07:20:00|2052.4|2046.4|2050.3|2044.3|2052.9|2046.9|2049.9|2043.9|24
1594106700000|2020-07-07 07:25:00|2050|2044|2051.8|2045.8|2052|2046|2048.4|2042.4|41
1594107000000|2020-07-07 07:30:00|2052|2046|2052.9|2046.9|2052.9|2046.9|2050.8|2044.8|28
1594107300000|2020-07-07 07:35:00|2052.8|2046.8|2052.8|2046.8|2052.9|2046.9|2051.8|2045.8|20
1594107600000|2020-07-07 07:40:00|2052.5|2046.5|2052|2046|2052.8|2046.8|2051.8|2045.8|10
1594107900000|2020-07-07 07:45:00|2051.5|2045.5|2052.6|2046.6|2052.9|2046.9|2051.5|2045.5|25
1594108200000|2020-07-07 07:50:00|2052.4|2046.4|2052.6|2046.6|2052.8|2046.8|2052|2046|11
1594108500000|2020-07-07 07:55:00|2052.3|2046.3|2052.8|2046.8|2052.9|2046.9|2052.3|2046.3|14
1594108800000|2020-07-07 08:00:00|2052.5|2046.5|2050.9|2044.9|2052.5|2046.5|2050.6|2044.6|13
1594109100000|2020-07-07 08:05:00|2050.8|2044.8|2050.5|2044.5|2051.5|2045.5|2049.5|2043.5|31
1594109400000|2020-07-07 08:10:00|2050.4|2044.4|2052.5|2046.5|2052.8|2046.8|2049.8|2043.8|50
1594109700000|2020-07-07 08:15:00|2052.6|2046.6|2051|2045|2052.8|2046.8|2050.3|2044.3|25
1594110000000|2020-07-07 08:20:00|2050.8|2044.8|2051.1|2045.1|2051.5|2045.5|2050.5|2044.5|13
1594110300000|2020-07-07 08:25:00|2050.9|2044.9|2045|2039|2050.9|2044.9|2044.8|2038.8|38
1594110600000|2020-07-07 08:30:00|2045.4|2039.4|2043.4|2037.4|2045.4|2039.4|2041.8|2035.8|46
1594110900000|2020-07-07 08:35:00|2043.5|2037.5|2043.3|2037.3|2044.3|2038.3|2043.1|2037.1|36
1594111200000|2020-07-07 08:40:00|2043.5|2037.5|2045.8|2039.8|2046.8|2040.8|2043.3|2037.3|32
1594111500000|2020-07-07 08:45:00|2045.5|2039.5|2046.4|2040.4|2047.3|2041.3|2044.8|2038.8|36
1594111800000|2020-07-07 08:50:00|2046.6|2040.6|2047.1|2041.1|2047.8|2041.8|2045.9|2039.9|32
1594112100000|2020-07-07 08:55:00|2047.4|2041.4|2045|2039|2047.6|2041.6|2045|2039|32
1594112400000|2020-07-07 09:00:00|2044.9|2038.9|2043.9|2037.9|2046.6|2040.6|2043.6|2037.6|47
1594112700000|2020-07-07 09:05:00|2044.1|2038.1|2044.5|2038.5|2045.8|2039.8|2044.1|2038.1|22
1594113000000|2020-07-07 09:10:00|2044.3|2038.3|2042|2036|2044.3|2038.3|2041.8|2035.8|27
1594113300000|2020-07-07 09:15:00|2041.3|2035.3|2044.6|2038.6|2045|2039|2040|2034|48
1594113600000|2020-07-07 09:20:00|2044.5|2038.5|2042.5|2036.5|2045|2039|2042.5|2036.5|28
1594113900000|2020-07-07 09:25:00|2042.3|2036.3|2044|2038|2044|2038|2041.8|2035.8|19
1594114200000|2020-07-07 09:30:00|2043.8|2037.8|2043.4|2037.4|2044.8|2038.8|2043.1|2037.1|11
1594114500000|2020-07-07 09:35:00|2043.3|2037.3|2045.8|2039.8|2045.8|2039.8|2043.3|2037.3|16
1594114800000|2020-07-07 09:40:00|2045.6|2039.6|2044.8|2038.8|2046|2040|2044.8|2038.8|15
1594115100000|2020-07-07 09:45:00|2044.9|2038.9|2045.8|2039.8|2046|2040|2044|2038|23
1594115400000|2020-07-07 09:50:00|2045.5|2039.5|2043.8|2037.8|2046|2040|2043.8|2037.8|44
1594115700000|2020-07-07 09:55:00|2044|2038|2045|2039|2045.5|2039.5|2044|2038|12
1594116000000|2020-07-07 10:00:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2044|2038|14
1594116300000|2020-07-07 10:05:00|2045.3|2039.3|2045.5|2039.5|2045.6|2039.6|2044.6|2038.6|29
1594116600000|2020-07-07 10:10:00|2045.3|2039.3|2045.3|2039.3|2045.8|2039.8|2044.6|2038.6|52
1594116900000|2020-07-07 10:15:00|2045|2039|2045|2039|2045.5|2039.5|2043.8|2037.8|44
1594117200000|2020-07-07 10:20:00|2045.3|2039.3|2046.5|2040.5|2047.5|2041.5|2045.3|2039.3|54
1594117500000|2020-07-07 10:25:00|2046.3|2040.3|2045.8|2039.8|2047|2041|2045.3|2039.3|31
1594117800000|2020-07-07 10:30:00|2046|2040|2046.3|2040.3|2047|2041|2046|2040|21
1594118100000|2020-07-07 10:35:00|2046.4|2040.4|2048.3|2042.3|2048.3|2042.3|2046.1|2040.1|45
1594118400000|2020-07-07 10:40:00|2048.4|2042.4|2046.5|2040.5|2048.5|2042.5|2046|2040|34
1594118700000|2020-07-07 10:45:00|2046.8|2040.8|2047.5|2041.5|2048.4|2042.4|2046.8|2040.8|14
1594119000000|2020-07-07 10:50:00|2047.8|2041.8|2047.3|2041.3|2048.8|2042.8|2047.3|2041.3|13
1594119300000|2020-07-07 10:55:00|2047.5|2041.5|2048|2042|2048|2042|2047|2041|8
1594119600000|2020-07-07 11:00:00|2048.3|2042.3|2047.8|2041.8|2048.5|2042.5|2047|2041|23
1594119900000|2020-07-07 11:05:00|2047.9|2041.9|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|16
1594120200000|2020-07-07 11:10:00|2047.8|2041.8|2048.3|2042.3|2048.3|2042.3|2047.6|2041.6|11
1594120500000|2020-07-07 11:15:00|2048.5|2042.5|2047.8|2041.8|2048.8|2042.8|2047.4|2041.4|9
1594120800000|2020-07-07 11:20:00|2048|2042|2047.3|2041.3|2048|2042|2047.3|2041.3|2
1594121100000|2020-07-07 11:25:00|2047|2041|2046.3|2040.3|2047|2041|2046.3|2040.3|12
1594121400000|2020-07-07 11:30:00|2045.8|2039.8|2044.9|2038.9|2045.8|2039.8|2044.5|2038.5|15
1594121700000|2020-07-07 11:35:00|2044.8|2038.8|2045.5|2039.5|2046.3|2040.3|2044.8|2038.8|14
1594122000000|2020-07-07 11:40:00|2045.3|2039.3|2046.8|2040.8|2046.8|2040.8|2044.8|2038.8|11
1594122300000|2020-07-07 11:45:00|2047|2041|2041.6|2035.6|2047|2041|2041.3|2035.3|36
1594122600000|2020-07-07 11:50:00|2041.4|2035.4|2038.3|2032.3|2043.3|2037.3|2035.8|2029.8|103
1594122900000|2020-07-07 11:55:00|2038.5|2032.5|2041|2035|2041.9|2035.9|2038.5|2032.5|36
1594123200000|2020-07-07 12:00:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2039.8|2033.8|17
1594123500000|2020-07-07 12:05:00|2041.3|2035.3|2041|2035|2041.8|2035.8|2040.5|2034.5|29
1594123800000|2020-07-07 12:10:00|2041.3|2035.3|2041.3|2035.3|2041.8|2035.8|2040.8|2034.8|15
1594124100000|2020-07-07 12:15:00|2041.4|2035.4|2041.9|2035.9|2042.8|2036.8|2041.1|2035.1|30
1594124400000|2020-07-07 12:20:00|2041.5|2035.5|2042.6|2036.6|2043.4|2037.4|2041.4|2035.4|30
1594124700000|2020-07-07 12:25:00|2042.9|2036.9|2042.5|2036.5|2044.6|2038.6|2042.5|2036.5|31
1594125000000|2020-07-07 12:30:00|2043.1|2037.1|2044.3|2038.3|2044.8|2038.8|2042.1|2036.1|28
1594125300000|2020-07-07 12:35:00|2044|2038|2044|2038|2045.1|2039.1|2043.6|2037.6|29
1594125600000|2020-07-07 12:40:00|2044.3|2038.3|2047|2041|2047|2041|2044|2038|21
1594125900000|2020-07-07 12:45:00|2046.8|2040.8|2046.4|2040.4|2047.8|2041.8|2046.1|2040.1|17
1594126200000|2020-07-07 12:50:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.1|2040.1|6
1594126500000|2020-07-07 12:55:00|2047|2041|2048.4|2042.4|2049.3|2043.3|2047|2041|21
1594126800000|2020-07-07 13:00:00|2048.6|2042.6|2052|2046|2052.8|2046.8|2048.6|2042.6|96
1594127100000|2020-07-07 13:05:00|2052.3|2046.3|2049|2043|2052.8|2046.8|2049|2043|70
1594127400000|2020-07-07 13:10:00|2049.3|2043.3|2050.8|2044.8|2051.9|2045.9|2049.3|2043.3|36
1594127700000|2020-07-07 13:15:00|2051|2045|2052|2046|2052|2046|2049.5|2043.5|39
1594128000000|2020-07-07 13:20:00|2051.8|2045.8|2051.9|2045.9|2053.1|2047.1|2051.5|2045.5|14
1594128300000|2020-07-07 13:25:00|2051.8|2045.8|2051|2045|2052.1|2046.1|2049.6|2043.6|48
1594128600000|2020-07-07 13:30:00|2050.8|2044.8|2051.4|2045.4|2052.6|2046.6|2049.5|2043.5|54
1594128900000|2020-07-07 13:35:00|2051.9|2045.9|2049.5|2043.5|2051.9|2045.9|2048.4|2042.4|63
1594129200000|2020-07-07 13:40:00|2049.8|2043.8|2052|2046|2052.1|2046.1|2049.8|2043.8|35
1594129500000|2020-07-07 13:45:00|2052.1|2046.1|2051.8|2045.8|2052.6|2046.6|2051.6|2045.6|31
1594129800000|2020-07-07 13:50:00|2051.5|2045.5|2052.9|2046.9|2052.9|2046.9|2051.5|2045.5|14
1594130100000|2020-07-07 13:55:00|2053.1|2047.1|2051.4|2045.4|2053.6|2047.6|2051.4|2045.4|19
1594130400000|2020-07-07 14:00:00|2051.6|2045.6|2051.6|2045.6|2052.6|2046.6|2050.6|2044.6|47
1594130700000|2020-07-07 14:05:00|2051.4|2045.4|2050.4|2044.4|2052.9|2046.9|2050.4|2044.4|33
1594131000000|2020-07-07 14:10:00|2050.1|2044.1|2054.4|2048.4|2054.6|2048.6|2050.1|2044.1|30
1594131300000|2020-07-07 14:15:00|2054.6|2048.6|2056|2050|2056.5|2050.5|2054.3|2048.3|28
1594131600000|2020-07-07 14:20:00|2056.3|2050.3|2057|2051|2057.8|2051.8|2056.3|2050.3|41
1594131900000|2020-07-07 14:25:00|2056.8|2050.8|2056.3|2050.3|2057.1|2051.1|2055.5|2049.5|31
1594132200000|2020-07-07 14:30:00|2056|2050|2052.3|2046.3|2056|2050|2052.3|2046.3|42
1594132500000|2020-07-07 14:35:00|2052.5|2046.5|2054.5|2048.5|2054.5|2048.5|2050.6|2044.6|76
1594132800000|2020-07-07 14:40:00|2054.9|2048.9|2060.1|2054.1|2060.8|2054.8|2054.9|2048.9|97
1594133100000|2020-07-07 14:45:00|2059.6|2053.6|2063.1|2057.1|2063.3|2057.3|2059.4|2053.4|86
1594133400000|2020-07-07 14:50:00|2063.4|2057.4|2073.1|2067.1|2073.9|2067.9|2062.5|2056.5|147
1594133700000|2020-07-07 14:55:00|2072.9|2066.9|2070.6|2064.6|2074.9|2068.9|2069.9|2063.9|174
1594134000000|2020-07-07 15:00:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2067.4|2061.4|56
1594134300000|2020-07-07 15:05:00|2070.3|2064.3|2070.6|2064.6|2071.9|2065.9|2069.1|2063.1|27
1594134600000|2020-07-07 15:10:00|2070.9|2064.9|2072.4|2066.4|2073.1|2067.1|2070.9|2064.9|26
1594134900000|2020-07-07 15:15:00|2072.6|2066.6|2076.3|2070.3|2077|2071|2072.6|2066.6|42
1594135200000|2020-07-07 15:20:00|2076.5|2070.5|2074.6|2068.6|2077.3|2071.3|2074.4|2068.4|22
1594135500000|2020-07-07 15:25:00|2074.9|2068.9|2074.1|2068.1|2076.1|2070.1|2073.9|2067.9|32
1594135800000|2020-07-07 15:30:00|2074.4|2068.4|2072.8|2066.8|2075.5|2069.5|2072.8|2066.8|29
1594136100000|2020-07-07 15:35:00|2072.9|2066.9|2073.3|2067.3|2073.3|2067.3|2071.8|2065.8|21
1594136400000|2020-07-07 15:40:00|2073|2067|2072.5|2066.5|2073.3|2067.3|2072.3|2066.3|7
1594136700000|2020-07-07 15:45:00|2072.8|2066.8|2072.8|2066.8|2073.3|2067.3|2072.3|2066.3|20
1594137000000|2020-07-07 15:50:00|2072.5|2066.5|2072.8|2066.8|2073.5|2067.5|2072.3|2066.3|18
1594137300000|2020-07-07 15:55:00|2072.5|2066.5|2071|2065|2072.5|2066.5|2070.3|2064.3|17
1594137600000|2020-07-07 16:00:00|2071.3|2065.3|2070.9|2064.9|2071.3|2065.3|2070.9|2064.9|3
1594137900000|2020-07-07 16:05:00|2070.8|2064.8|2070.9|2064.9|2070.9|2064.9|2069.9|2063.9|10
1594138200000|2020-07-07 16:10:00|2071.1|2065.1|2071.4|2065.4|2072|2066|2071.1|2065.1|8
1594138500000|2020-07-07 16:15:00|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|2070.6|2064.6|6
1594138800000|2020-07-07 16:20:00|2071.1|2065.1|2071.3|2065.3|2071.3|2065.3|2070.6|2064.6|8
1594139100000|2020-07-07 16:25:00|2071|2065|2072.3|2066.3|2072.3|2066.3|2070.5|2064.5|8
1594139400000|2020-07-07 16:30:00|2071.8|2065.8|2070.9|2064.9|2071.8|2065.8|2070.9|2064.9|9
1594139700000|2020-07-07 16:35:00|2070.6|2064.6|2069.5|2063.5|2070.6|2064.6|2069.5|2063.5|9
1594140000000|2020-07-07 16:40:00|2069.8|2063.8|2068.9|2062.9|2070|2064|2068.8|2062.8|14
1594140300000|2020-07-07 16:45:00|2069.1|2063.1|2070|2064|2070|2064|2068.8|2062.8|7
1594140600000|2020-07-07 16:50:00|2069.9|2063.9|2069|2063|2069.9|2063.9|2068.8|2062.8|8
1594140900000|2020-07-07 16:55:00|2069.1|2063.1|2069|2063|2069.4|2063.4|2068.9|2062.9|6
1594166400000|2020-07-08 00:00:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1594166700000|2020-07-08 00:05:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2068|2062|3
1594167000000|2020-07-08 00:10:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1594167600000|2020-07-08 00:20:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1594167900000|2020-07-08 00:25:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.8|2061.8|3
1594168200000|2020-07-08 00:30:00|2067.8|2061.8|2067.8|2061.8|2067.9|2061.9|2067.8|2061.8|3
1594168500000|2020-07-08 00:35:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1594169100000|2020-07-08 00:45:00|2068.6|2062.6|2068.8|2062.8|2068.8|2062.8|2068.6|2062.6|2
1594169400000|2020-07-08 00:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1594169700000|2020-07-08 00:55:00|2068.1|2062.1|2067.8|2061.8|2068.1|2062.1|2067.8|2061.8|2
1594170000000|2020-07-08 01:00:00|2068.3|2062.3|2065.3|2059.3|2068.9|2062.9|2064.5|2058.5|55
1594170300000|2020-07-08 01:05:00|2065.5|2059.5|2064.8|2058.8|2066|2060|2063|2057|51
1594170600000|2020-07-08 01:10:00|2065|2059|2062.1|2056.1|2065.5|2059.5|2062.1|2056.1|65
1594170900000|2020-07-08 01:15:00|2062|2056|2063.8|2057.8|2064|2058|2061.9|2055.9|40
1594171200000|2020-07-08 01:20:00|2063.5|2057.5|2062.9|2056.9|2063.5|2057.5|2061.9|2055.9|42
1594171500000|2020-07-08 01:25:00|2063.3|2057.3|2062.1|2056.1|2063.3|2057.3|2062.1|2056.1|25
1594171800000|2020-07-08 01:30:00|2061.9|2055.9|2063.5|2057.5|2063.9|2057.9|2061.9|2055.9|19
1594172100000|2020-07-08 01:35:00|2063.6|2057.6|2064.1|2058.1|2064.1|2058.1|2062.6|2056.6|18
1594172400000|2020-07-08 01:40:00|2064.4|2058.4|2065|2059|2066.5|2060.5|2064.4|2058.4|47
1594172700000|2020-07-08 01:45:00|2064.8|2058.8|2063.5|2057.5|2065|2059|2063.5|2057.5|9
1594173000000|2020-07-08 01:50:00|2063.3|2057.3|2063.9|2057.9|2064.1|2058.1|2062.9|2056.9|14
1594173300000|2020-07-08 01:55:00|2063.5|2057.5|2062|2056|2063.5|2057.5|2062|2056|8
1594173600000|2020-07-08 02:00:00|2061.8|2055.8|2062|2056|2062.3|2056.3|2061.8|2055.8|4
1594173900000|2020-07-08 02:05:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062|2056|6
1594174200000|2020-07-08 02:10:00|2062.6|2056.6|2062|2056|2064|2058|2061.9|2055.9|18
1594174500000|2020-07-08 02:15:00|2063.4|2057.4|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|3
1594174800000|2020-07-08 02:20:00|2063.5|2057.5|2063.8|2057.8|2064|2058|2063.5|2057.5|4
1594175400000|2020-07-08 02:30:00|2064|2058|2063.8|2057.8|2064.3|2058.3|2063.5|2057.5|10
1594175700000|2020-07-08 02:35:00|2064|2058|2068.5|2062.5|2068.5|2062.5|2063.8|2057.8|21
1594176000000|2020-07-08 02:40:00|2068|2062|2068|2062|2068|2062|2067.3|2061.3|13
1594176300000|2020-07-08 02:45:00|2068.5|2062.5|2069.3|2063.3|2069.5|2063.5|2068.5|2062.5|21
1594176600000|2020-07-08 02:50:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.3|2063.3|6
1594176900000|2020-07-08 02:55:00|2070.1|2064.1|2069.5|2063.5|2071.3|2065.3|2067.9|2061.9|49
1594177200000|2020-07-08 03:00:00|2069.3|2063.3|2069.5|2063.5|2069.5|2063.5|2068.5|2062.5|9
1594177500000|2020-07-08 03:05:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|3
1594177800000|2020-07-08 03:10:00|2069.6|2063.6|2069.9|2063.9|2070.1|2064.1|2069.6|2063.6|3
1594178100000|2020-07-08 03:15:00|2069.5|2063.5|2068.8|2062.8|2070|2064|2068|2062|17
1594178400000|2020-07-08 03:20:00|2069|2063|2069.3|2063.3|2069.8|2063.8|2069|2063|5
1594178700000|2020-07-08 03:25:00|2069|2063|2069.8|2063.8|2069.8|2063.8|2068.5|2062.5|8
1594179000000|2020-07-08 03:30:00|2070.3|2064.3|2070.3|2064.3|2072|2066|2069.8|2063.8|16
1594179900000|2020-07-08 03:45:00|2070.5|2064.5|2070.3|2064.3|2070.5|2064.5|2070|2064|4
1594180200000|2020-07-08 03:50:00|2070|2064|2069.9|2063.9|2070|2064|2069.9|2063.9|2
1594181400000|2020-07-08 04:10:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1594182600000|2020-07-08 04:30:00|2069|2063|2068.5|2062.5|2069|2063|2068.5|2062.5|3
1594182900000|2020-07-08 04:35:00|2067.9|2061.9|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|3
1594183200000|2020-07-08 04:40:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1594184100000|2020-07-08 04:55:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1594184400000|2020-07-08 05:00:00|2068|2062|2067.5|2061.5|2068|2062|2067.3|2061.3|4
1594184700000|2020-07-08 05:05:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1594185000000|2020-07-08 05:10:00|2067.3|2061.3|2065.3|2059.3|2067.3|2061.3|2065.3|2059.3|5
1594185600000|2020-07-08 05:20:00|2065.5|2059.5|2063.5|2057.5|2066|2060|2063.3|2057.3|12
1594185900000|2020-07-08 05:25:00|2063.8|2057.8|2063.5|2057.5|2063.8|2057.8|2063|2057|6
1594186200000|2020-07-08 05:30:00|2063.9|2057.9|2067.1|2061.1|2067.8|2061.8|2063.9|2057.9|30
1594186500000|2020-07-08 05:35:00|2066.9|2060.9|2066.9|2060.9|2067.6|2061.6|2066.3|2060.3|27
1594186800000|2020-07-08 05:40:00|2066.6|2060.6|2066.5|2060.5|2066.6|2060.6|2066.3|2060.3|9
1594187100000|2020-07-08 05:45:00|2066.4|2060.4|2066.6|2060.6|2067.1|2061.1|2065.8|2059.8|14
1594187400000|2020-07-08 05:50:00|2066.8|2060.8|2067|2061|2067.8|2061.8|2066.4|2060.4|27
1594187700000|2020-07-08 05:55:00|2067.4|2061.4|2070|2064|2070.8|2064.8|2067.4|2061.4|25
1594188000000|2020-07-08 06:00:00|2070.3|2064.3|2071|2065|2072.5|2066.5|2069.8|2063.8|48
1594188300000|2020-07-08 06:05:00|2070.8|2064.8|2071|2065|2072.5|2066.5|2070.8|2064.8|31
1594188600000|2020-07-08 06:10:00|2070.8|2064.8|2069.3|2063.3|2071|2065|2068.5|2062.5|53
1594188900000|2020-07-08 06:15:00|2069.5|2063.5|2069.8|2063.8|2071|2065|2069.5|2063.5|15
1594189200000|2020-07-08 06:20:00|2070|2064|2070.8|2064.8|2071.5|2065.5|2069.3|2063.3|35
1594189500000|2020-07-08 06:25:00|2071|2065|2076.3|2070.3|2076.6|2070.6|2071|2065|68
1594189800000|2020-07-08 06:30:00|2076.5|2070.5|2081.3|2075.3|2085.3|2079.3|2076.5|2070.5|112
1594190100000|2020-07-08 06:35:00|2081|2075|2085.5|2079.5|2085.5|2079.5|2081|2075|102
1594190400000|2020-07-08 06:40:00|2085.3|2079.3|2086|2080|2090.4|2084.4|2085.3|2079.3|86
1594190700000|2020-07-08 06:45:00|2086.6|2080.6|2087.3|2081.3|2089.1|2083.1|2085.4|2079.4|71
1594191000000|2020-07-08 06:50:00|2087|2081|2087.3|2081.3|2089.1|2083.1|2086.9|2080.9|51
1594191300000|2020-07-08 06:55:00|2087|2081|2093.4|2087.4|2093.4|2087.4|2085.8|2079.8|180
1594191600000|2020-07-08 07:00:00|2093.9|2087.9|2090|2084|2095.4|2089.4|2089.8|2083.8|103
1594191900000|2020-07-08 07:05:00|2090.3|2084.3|2093.1|2087.1|2094.3|2088.3|2090|2084|66
1594192200000|2020-07-08 07:10:00|2093.4|2087.4|2098.8|2092.8|2102.4|2096.4|2093.4|2087.4|120
1594192500000|2020-07-08 07:15:00|2098.5|2092.5|2097.3|2091.3|2100.3|2094.3|2096.5|2090.5|69
1594192800000|2020-07-08 07:20:00|2097.8|2091.8|2101.5|2095.5|2102.1|2096.1|2097.8|2091.8|51
1594193100000|2020-07-08 07:25:00|2101.6|2095.6|2102.3|2096.3|2102.6|2096.6|2100.9|2094.9|56
1594193400000|2020-07-08 07:30:00|2102.4|2096.4|2100.5|2094.5|2102.6|2096.6|2099.5|2093.5|62
1594193700000|2020-07-08 07:35:00|2100.8|2094.8|2103.8|2097.8|2103.8|2097.8|2100.3|2094.3|45
1594194000000|2020-07-08 07:40:00|2104.1|2098.1|2106|2100|2107.4|2101.4|2104.1|2098.1|62
1594194300000|2020-07-08 07:45:00|2106.3|2100.3|2106.8|2100.8|2107.3|2101.3|2106|2100|32
1594194600000|2020-07-08 07:50:00|2107|2101|2107.6|2101.6|2108.8|2102.8|2106.8|2100.8|42
1594194900000|2020-07-08 07:55:00|2108.3|2102.3|2109.3|2103.3|2109.6|2103.6|2107|2101|42
1594195200000|2020-07-08 08:00:00|2108.8|2102.8|2109.3|2103.3|2109.8|2103.8|2107.3|2101.3|37
1594195500000|2020-07-08 08:05:00|2109.5|2103.5|2108.8|2102.8|2109.8|2103.8|2108|2102|25
1594195800000|2020-07-08 08:10:00|2108.5|2102.5|2106.8|2100.8|2109.8|2103.8|2106.6|2100.6|39
1594196100000|2020-07-08 08:15:00|2106.6|2100.6|2106.3|2100.3|2106.6|2100.6|2105.8|2099.8|8
1594196400000|2020-07-08 08:20:00|2106|2100|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|12
1594196700000|2020-07-08 08:25:00|2106.3|2100.3|2105.3|2099.3|2106.5|2100.5|2105.3|2099.3|13
1594197000000|2020-07-08 08:30:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2102.8|2096.8|38
1594197300000|2020-07-08 08:35:00|2103.9|2097.9|2103|2097|2105.8|2099.8|2101.5|2095.5|59
1594197600000|2020-07-08 08:40:00|2103.3|2097.3|2104|2098|2104|2098|2103.3|2097.3|20
1594197900000|2020-07-08 08:45:00|2103.8|2097.8|2103.8|2097.8|2104|2098|2101.8|2095.8|17
1594198200000|2020-07-08 08:50:00|2103.5|2097.5|2104.8|2098.8|2105.5|2099.5|2103.5|2097.5|19
1594198500000|2020-07-08 08:55:00|2104.5|2098.5|2104.5|2098.5|2105.8|2099.8|2104|2098|31
1594198800000|2020-07-08 09:00:00|2104.3|2098.3|2104|2098|2104.8|2098.8|2103.5|2097.5|24
1594199100000|2020-07-08 09:05:00|2104.3|2098.3|2102.3|2096.3|2104.3|2098.3|2102.3|2096.3|10
1594199400000|2020-07-08 09:10:00|2102.5|2096.5|2099.3|2093.3|2102.8|2096.8|2099|2093|38
1594199700000|2020-07-08 09:15:00|2099|2093|2100|2094|2100.3|2094.3|2098.8|2092.8|12
1594200000000|2020-07-08 09:20:00|2099.5|2093.5|2100.3|2094.3|2100.8|2094.8|2099.5|2093.5|8
1594200300000|2020-07-08 09:25:00|2100.4|2094.4|2101.8|2095.8|2101.8|2095.8|2100.3|2094.3|19
1594200600000|2020-07-08 09:30:00|2101.5|2095.5|2102.3|2096.3|2102.8|2096.8|2101.3|2095.3|10
1594200900000|2020-07-08 09:35:00|2102.5|2096.5|2102.5|2096.5|2102.9|2096.9|2102.3|2096.3|17
1594201200000|2020-07-08 09:40:00|2102.8|2096.8|2100.4|2094.4|2102.8|2096.8|2100.4|2094.4|30
1594201500000|2020-07-08 09:45:00|2100.8|2094.8|2102.3|2096.3|2102.3|2096.3|2100.5|2094.5|17
1594201800000|2020-07-08 09:50:00|2101.8|2095.8|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|8
1594202100000|2020-07-08 09:55:00|2102|2096|2102|2096|2102.3|2096.3|2101.3|2095.3|12
1594202400000|2020-07-08 10:00:00|2101.8|2095.8|2102.3|2096.3|2102.3|2096.3|2101.8|2095.8|3
1594202700000|2020-07-08 10:05:00|2102|2096|2102.8|2096.8|2102.8|2096.8|2101.8|2095.8|15
1594203000000|2020-07-08 10:10:00|2103|2097|2102.6|2096.6|2103.9|2097.9|2102|2096|15
1594203300000|2020-07-08 10:15:00|2102.9|2096.9|2102|2096|2102.9|2096.9|2102|2096|7
1594203600000|2020-07-08 10:20:00|2102.3|2096.3|2102|2096|2102.9|2096.9|2101.3|2095.3|21
1594203900000|2020-07-08 10:25:00|2102.3|2096.3|2105.3|2099.3|2105.3|2099.3|2102.3|2096.3|16
1594204200000|2020-07-08 10:30:00|2105.5|2099.5|2107.3|2101.3|2107.9|2101.9|2105.4|2099.4|23
1594204500000|2020-07-08 10:35:00|2107|2101|2106.3|2100.3|2107.8|2101.8|2105.8|2099.8|31
1594204800000|2020-07-08 10:40:00|2106.5|2100.5|2107.8|2101.8|2107.8|2101.8|2106.3|2100.3|17
1594205100000|2020-07-08 10:45:00|2107.9|2101.9|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|11
1594205700000|2020-07-08 10:55:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2107.5|2101.5|12
1594206000000|2020-07-08 11:00:00|2108.3|2102.3|2109.3|2103.3|2109.5|2103.5|2108.3|2102.3|17
1594206300000|2020-07-08 11:05:00|2109.5|2103.5|2111.3|2105.3|2111.3|2105.3|2108.8|2102.8|31
1594206600000|2020-07-08 11:10:00|2111|2105|2112.1|2106.1|2112.4|2106.4|2111|2105|29
1594206900000|2020-07-08 11:15:00|2112.4|2106.4|2112.5|2106.5|2112.6|2106.6|2112|2106|25
1594207200000|2020-07-08 11:20:00|2112.8|2106.8|2111.9|2105.9|2113.3|2107.3|2110.5|2104.5|32
1594207500000|2020-07-08 11:25:00|2111.6|2105.6|2114|2108|2115.3|2109.3|2110.3|2104.3|37
1594207800000|2020-07-08 11:30:00|2114.3|2108.3|2108.8|2102.8|2114.3|2108.3|2108.4|2102.4|46
1594208100000|2020-07-08 11:35:00|2108.5|2102.5|2107.8|2101.8|2109.3|2103.3|2106.6|2100.6|55
1594208400000|2020-07-08 11:40:00|2107|2101|2107.8|2101.8|2108.3|2102.3|2106.8|2100.8|23
1594208700000|2020-07-08 11:45:00|2108|2102|2112|2106|2112|2106|2107|2101|64
1594209000000|2020-07-08 11:50:00|2112.3|2106.3|2109.6|2103.6|2112.8|2106.8|2108|2102|115
1594209300000|2020-07-08 11:55:00|2109.4|2103.4|2108.3|2102.3|2110|2104|2106.3|2100.3|49
1594209600000|2020-07-08 12:00:00|2108.5|2102.5|2113.6|2107.6|2113.6|2107.6|2108.5|2102.5|43
1594209900000|2020-07-08 12:05:00|2113.4|2107.4|2114.5|2108.5|2114.5|2108.5|2111.6|2105.6|53
1594210200000|2020-07-08 12:10:00|2114.3|2108.3|2114.8|2108.8|2116.1|2110.1|2113.9|2107.9|71
1594210500000|2020-07-08 12:15:00|2114.5|2108.5|2114|2108|2116.1|2110.1|2113.8|2107.8|70
1594210800000|2020-07-08 12:20:00|2113.6|2107.6|2116.6|2110.6|2117.8|2111.8|2113.5|2107.5|50
1594211100000|2020-07-08 12:25:00|2116.9|2110.9|2117|2111|2118|2112|2116|2110|88
1594211400000|2020-07-08 12:30:00|2117.3|2111.3|2116.3|2110.3|2117.3|2111.3|2115|2109|66
1594211700000|2020-07-08 12:35:00|2116.1|2110.1|2112.1|2106.1|2116.4|2110.4|2112.1|2106.1|70
1594212000000|2020-07-08 12:40:00|2112.3|2106.3|2110.5|2104.5|2112.6|2106.6|2110.5|2104.5|62
1594212300000|2020-07-08 12:45:00|2110.8|2104.8|2111|2105|2111.5|2105.5|2109.4|2103.4|19
1594212600000|2020-07-08 12:50:00|2110.8|2104.8|2112.5|2106.5|2113|2107|2110.8|2104.8|23
1594212900000|2020-07-08 12:55:00|2112.3|2106.3|2113.8|2107.8|2113.9|2107.9|2112.3|2106.3|36
1594213200000|2020-07-08 13:00:00|2113.4|2107.4|2122|2116|2122.8|2116.8|2112.5|2106.5|152
1594213500000|2020-07-08 13:05:00|2122.3|2116.3|2125.6|2119.6|2125.8|2119.8|2122|2116|106
1594213800000|2020-07-08 13:10:00|2125.4|2119.4|2129.1|2123.1|2130.8|2124.8|2125.3|2119.3|136
1594214100000|2020-07-08 13:15:00|2128.9|2122.9|2134.3|2128.3|2136.6|2130.6|2128.9|2122.9|202
1594214400000|2020-07-08 13:20:00|2134.5|2128.5|2137.9|2131.9|2138.1|2132.1|2134.4|2128.4|136
1594214700000|2020-07-08 13:25:00|2137.6|2131.6|2136.8|2130.8|2140.8|2134.8|2135.8|2129.8|129
1594215000000|2020-07-08 13:30:00|2137.3|2131.3|2135.3|2129.3|2137.5|2131.5|2134.5|2128.5|125
1594215300000|2020-07-08 13:35:00|2135.5|2129.5|2132.5|2126.5|2136.3|2130.3|2132.5|2126.5|162
1594215600000|2020-07-08 13:40:00|2132.8|2126.8|2132.6|2126.6|2133.3|2127.3|2131.8|2125.8|83
1594215900000|2020-07-08 13:45:00|2132.4|2126.4|2132.8|2126.8|2132.8|2126.8|2130.5|2124.5|58
1594216200000|2020-07-08 13:50:00|2132.5|2126.5|2136.3|2130.3|2136.5|2130.5|2132.5|2126.5|56
1594216500000|2020-07-08 13:55:00|2136|2130|2134.4|2128.4|2137.6|2131.6|2133.8|2127.8|88
1594216800000|2020-07-08 14:00:00|2134.8|2128.8|2137.5|2131.5|2137.5|2131.5|2133.8|2127.8|43
1594217100000|2020-07-08 14:05:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2136.5|2130.5|38
1594217400000|2020-07-08 14:10:00|2137.3|2131.3|2140.3|2134.3|2140.8|2134.8|2136.5|2130.5|58
1594217700000|2020-07-08 14:15:00|2140|2134|2144.5|2138.5|2145.8|2139.8|2139.8|2133.8|112
1594218000000|2020-07-08 14:20:00|2144.8|2138.8|2147.5|2141.5|2147.8|2141.8|2144|2138|49
1594218300000|2020-07-08 14:25:00|2147.3|2141.3|2144.3|2138.3|2147.8|2141.8|2141.8|2135.8|68
1594218600000|2020-07-08 14:30:00|2144.5|2138.5|2141.5|2135.5|2144.5|2138.5|2139.4|2133.4|71
1594218900000|2020-07-08 14:35:00|2141.3|2135.3|2137.5|2131.5|2141.3|2135.3|2137|2131|62
1594219200000|2020-07-08 14:40:00|2137.3|2131.3|2136.3|2130.3|2140.8|2134.8|2136.3|2130.3|59
1594219500000|2020-07-08 14:45:00|2137.1|2131.1|2139.6|2133.6|2143.5|2137.5|2137.1|2131.1|127
1594219800000|2020-07-08 14:50:00|2139.5|2133.5|2131.5|2125.5|2139.5|2133.5|2129.1|2123.1|164
1594220100000|2020-07-08 14:55:00|2131.8|2125.8|2134.8|2128.8|2136.5|2130.5|2131.5|2125.5|186
1594220400000|2020-07-08 15:00:00|2135|2129|2136.8|2130.8|2137|2131|2133.5|2127.5|78
1594220700000|2020-07-08 15:05:00|2136.5|2130.5|2133.8|2127.8|2136.5|2130.5|2132.5|2126.5|45
1594221000000|2020-07-08 15:10:00|2133.3|2127.3|2132.9|2126.9|2133.8|2127.8|2132|2126|39
1594221300000|2020-07-08 15:15:00|2132.6|2126.6|2132|2126|2133.8|2127.8|2131.3|2125.3|41
1594221600000|2020-07-08 15:20:00|2131.8|2125.8|2129.8|2123.8|2131.8|2125.8|2128.5|2122.5|48
1594221900000|2020-07-08 15:25:00|2130|2124|2129.8|2123.8|2131.3|2125.3|2128.3|2122.3|47
1594222200000|2020-07-08 15:30:00|2129.5|2123.5|2133.8|2127.8|2133.8|2127.8|2129.5|2123.5|32
1594222500000|2020-07-08 15:35:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.5|2126.5|14
1594222800000|2020-07-08 15:40:00|2132.8|2126.8|2132.8|2126.8|2133.8|2127.8|2131.8|2125.8|22
1594223100000|2020-07-08 15:45:00|2133.3|2127.3|2135|2129|2135.3|2129.3|2133.3|2127.3|43
1594223400000|2020-07-08 15:50:00|2134.8|2128.8|2136.3|2130.3|2136.5|2130.5|2134.8|2128.8|37
1594223700000|2020-07-08 15:55:00|2136|2130|2135|2129|2136.3|2130.3|2134.1|2128.1|29
1594224000000|2020-07-08 16:00:00|2135.3|2129.3|2134|2128|2135.3|2129.3|2134|2128|14
1594224300000|2020-07-08 16:05:00|2134.8|2128.8|2132.5|2126.5|2135.8|2129.8|2132.5|2126.5|13
1594224600000|2020-07-08 16:10:00|2132.8|2126.8|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|7
1594224900000|2020-07-08 16:15:00|2132.3|2126.3|2132.3|2126.3|2133|2127|2132.3|2126.3|6
1594225200000|2020-07-08 16:20:00|2132.8|2126.8|2130.8|2124.8|2132.8|2126.8|2130.3|2124.3|27
1594225500000|2020-07-08 16:25:00|2131|2125|2131.8|2125.8|2132.3|2126.3|2131|2125|14
1594225800000|2020-07-08 16:30:00|2132|2126|2132|2126|2132.9|2126.9|2132|2126|20
1594226100000|2020-07-08 16:35:00|2132.3|2126.3|2132.3|2126.3|2132.8|2126.8|2132|2126|11
1594226400000|2020-07-08 16:40:00|2132|2126|2133.8|2127.8|2133.8|2127.8|2132|2126|16
1594226700000|2020-07-08 16:45:00|2132.8|2126.8|2131.8|2125.8|2132.8|2126.8|2131.8|2125.8|3
1594227000000|2020-07-08 16:50:00|2132|2126|2131.8|2125.8|2132|2126|2131.4|2125.4|9
1594227300000|2020-07-08 16:55:00|2131.6|2125.6|2131.5|2125.5|2131.6|2125.6|2131.5|2125.5|2
1594252800000|2020-07-09 00:00:00|2135.1|2129.1|2135.5|2129.5|2135.5|2129.5|2135.1|2129.1|3
1594253100000|2020-07-09 00:05:00|2135.8|2129.8|2136.9|2130.9|2136.9|2130.9|2135.8|2129.8|3
1594253400000|2020-07-09 00:10:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2136.8|2130.8|4
1594254300000|2020-07-09 00:25:00|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2136.6|2130.6|3
1594254900000|2020-07-09 00:35:00|2136.8|2130.8|2136.6|2130.6|2136.8|2130.8|2136.6|2130.6|2
1594255200000|2020-07-09 00:40:00|2136.8|2130.8|2137.4|2131.4|2137.4|2131.4|2136.8|2130.8|3
1594255500000|2020-07-09 00:45:00|2137.6|2131.6|2139.9|2133.9|2140.4|2134.4|2137.6|2131.6|12
1594255800000|2020-07-09 00:50:00|2141.5|2135.5|2141.6|2135.6|2143.1|2137.1|2141.3|2135.3|13
1594256100000|2020-07-09 00:55:00|2141.9|2135.9|2141.6|2135.6|2143.3|2137.3|2141.6|2135.6|17
1594256400000|2020-07-09 01:00:00|2141.9|2135.9|2140.9|2134.9|2143|2137|2137.4|2131.4|51
1594256700000|2020-07-09 01:05:00|2140.6|2134.6|2136.1|2130.1|2140.9|2134.9|2135.6|2129.6|50
1594257000000|2020-07-09 01:10:00|2136.4|2130.4|2139.6|2133.6|2139.9|2133.9|2136.1|2130.1|26
1594257300000|2020-07-09 01:15:00|2139.4|2133.4|2138.4|2132.4|2139.4|2133.4|2137|2131|27
1594257600000|2020-07-09 01:20:00|2138.6|2132.6|2140.9|2134.9|2142.4|2136.4|2138.6|2132.6|27
1594257900000|2020-07-09 01:25:00|2141.1|2135.1|2139.1|2133.1|2141.6|2135.6|2137.9|2131.9|47
1594258200000|2020-07-09 01:30:00|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2136.6|2130.6|44
1594258500000|2020-07-09 01:35:00|2139.6|2133.6|2143.1|2137.1|2143.1|2137.1|2139.6|2133.6|12
1594258800000|2020-07-09 01:40:00|2143.4|2137.4|2142|2136|2143.9|2137.9|2141.9|2135.9|51
1594259100000|2020-07-09 01:45:00|2142.8|2136.8|2140.1|2134.1|2144.4|2138.4|2140.1|2134.1|40
1594259400000|2020-07-09 01:50:00|2140.4|2134.4|2143|2137|2143|2137|2140.4|2134.4|20
1594259700000|2020-07-09 01:55:00|2142.9|2136.9|2143.4|2137.4|2143.6|2137.6|2142.6|2136.6|20
1594260000000|2020-07-09 02:00:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2141.3|2135.3|20
1594260300000|2020-07-09 02:05:00|2143.1|2137.1|2141.9|2135.9|2143.6|2137.6|2141.9|2135.9|12
1594260600000|2020-07-09 02:10:00|2141.8|2135.8|2143|2137|2144.1|2138.1|2141.8|2135.8|42
1594260900000|2020-07-09 02:15:00|2143.1|2137.1|2143.4|2137.4|2143.6|2137.6|2143|2137|8
1594261200000|2020-07-09 02:20:00|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143|2137|3
1594261500000|2020-07-09 02:25:00|2143.6|2137.6|2143.3|2137.3|2144.1|2138.1|2143.3|2137.3|3
1594261800000|2020-07-09 02:30:00|2143.1|2137.1|2138.9|2132.9|2143.1|2137.1|2138.6|2132.6|48
1594262100000|2020-07-09 02:35:00|2139.3|2133.3|2142.4|2136.4|2142.4|2136.4|2138.9|2132.9|47
1594262400000|2020-07-09 02:40:00|2142.6|2136.6|2143.8|2137.8|2144.3|2138.3|2142.5|2136.5|19
1594262700000|2020-07-09 02:45:00|2144|2138|2144.5|2138.5|2144.6|2138.6|2143.3|2137.3|36
1594263000000|2020-07-09 02:50:00|2144.8|2138.8|2143.5|2137.5|2145|2139|2142.8|2136.8|43
1594263300000|2020-07-09 02:55:00|2143.9|2137.9|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|30
1594263600000|2020-07-09 03:00:00|2143.6|2137.6|2141.4|2135.4|2143.6|2137.6|2141.4|2135.4|22
1594263900000|2020-07-09 03:05:00|2140.6|2134.6|2141.5|2135.5|2142.1|2136.1|2140.1|2134.1|22
1594264200000|2020-07-09 03:10:00|2141.6|2135.6|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|6
1594264500000|2020-07-09 03:15:00|2141.6|2135.6|2144.9|2138.9|2145.1|2139.1|2141.6|2135.6|33
1594264800000|2020-07-09 03:20:00|2144.6|2138.6|2144.6|2138.6|2145.8|2139.8|2144.4|2138.4|40
1594265100000|2020-07-09 03:25:00|2144.4|2138.4|2144.5|2138.5|2145.6|2139.6|2144|2138|57
1594265400000|2020-07-09 03:30:00|2144.4|2138.4|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|6
1594265700000|2020-07-09 03:35:00|2144|2138|2144.8|2138.8|2144.8|2138.8|2144|2138|4
1594266000000|2020-07-09 03:40:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1594266300000|2020-07-09 03:45:00|2145.1|2139.1|2145.3|2139.3|2145.5|2139.5|2144.9|2138.9|7
1594266600000|2020-07-09 03:50:00|2145.5|2139.5|2145.9|2139.9|2145.9|2139.9|2145.5|2139.5|5
1594266900000|2020-07-09 03:55:00|2145.8|2139.8|2145.6|2139.6|2146.3|2140.3|2145.4|2139.4|9
1594267200000|2020-07-09 04:00:00|2145.8|2139.8|2145.3|2139.3|2146.1|2140.1|2145.3|2139.3|16
1594267500000|2020-07-09 04:05:00|2145.1|2139.1|2145.8|2139.8|2146|2140|2145.1|2139.1|12
1594267800000|2020-07-09 04:10:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|4
1594268100000|2020-07-09 04:15:00|2146.1|2140.1|2145.1|2139.1|2146.1|2140.1|2145.1|2139.1|7
1594268400000|2020-07-09 04:20:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1594268700000|2020-07-09 04:25:00|2145.8|2139.8|2145.1|2139.1|2145.9|2139.9|2145.1|2139.1|7
1594269000000|2020-07-09 04:30:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1594269300000|2020-07-09 04:35:00|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.3|2139.3|3
1594269600000|2020-07-09 04:40:00|2145.8|2139.8|2145.4|2139.4|2146|2140|2145.3|2139.3|8
1594269900000|2020-07-09 04:45:00|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|5
1594270200000|2020-07-09 04:50:00|2145.9|2139.9|2145|2139|2145.9|2139.9|2145|2139|3
1594270500000|2020-07-09 04:55:00|2145.3|2139.3|2145.9|2139.9|2145.9|2139.9|2145.3|2139.3|4
1594270800000|2020-07-09 05:00:00|2145.6|2139.6|2144.8|2138.8|2145.9|2139.9|2144.8|2138.8|10
1594271100000|2020-07-09 05:05:00|2144.5|2138.5|2145|2139|2145|2139|2144|2138|7
1594271400000|2020-07-09 05:10:00|2145.3|2139.3|2146|2140|2146.1|2140.1|2145.3|2139.3|6
1594271700000|2020-07-09 05:15:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|4
1594272000000|2020-07-09 05:20:00|2145.4|2139.4|2145.1|2139.1|2145.6|2139.6|2144.9|2138.9|14
1594272300000|2020-07-09 05:25:00|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1594272600000|2020-07-09 05:30:00|2145.6|2139.6|2146.4|2140.4|2150|2144|2145.6|2139.6|150
1594272900000|2020-07-09 05:35:00|2146.6|2140.6|2149.3|2143.3|2149.5|2143.5|2146.6|2140.6|36
1594273200000|2020-07-09 05:40:00|2149.5|2143.5|2151.1|2145.1|2152.4|2146.4|2148.8|2142.8|109
1594273500000|2020-07-09 05:45:00|2151.4|2145.4|2149|2143|2151.4|2145.4|2148|2142|34
1594273800000|2020-07-09 05:50:00|2148.8|2142.8|2146.8|2140.8|2148.8|2142.8|2146.5|2140.5|34
1594274100000|2020-07-09 05:55:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.4|2140.4|30
1594274400000|2020-07-09 06:00:00|2147.5|2141.5|2152.1|2146.1|2152.1|2146.1|2147|2141|56
1594274700000|2020-07-09 06:05:00|2151.9|2145.9|2151.9|2145.9|2154.4|2148.4|2151.6|2145.6|53
1594275000000|2020-07-09 06:10:00|2152.9|2146.9|2155.5|2149.5|2156.1|2150.1|2152.9|2146.9|45
1594275300000|2020-07-09 06:15:00|2156.1|2150.1|2158.5|2152.5|2158.8|2152.8|2156.1|2150.1|46
1594275600000|2020-07-09 06:20:00|2158.6|2152.6|2157|2151|2159.1|2153.1|2154|2148|62
1594275900000|2020-07-09 06:25:00|2156.8|2150.8|2157.4|2151.4|2157.4|2151.4|2155.8|2149.8|27
1594276200000|2020-07-09 06:30:00|2157.6|2151.6|2157.8|2151.8|2158.9|2152.9|2156|2150|47
1594276500000|2020-07-09 06:35:00|2157.9|2151.9|2159.1|2153.1|2160.6|2154.6|2156.4|2150.4|56
1594276800000|2020-07-09 06:40:00|2158.6|2152.6|2156|2150|2158.6|2152.6|2154.6|2148.6|46
1594277100000|2020-07-09 06:45:00|2156.3|2150.3|2162.3|2156.3|2162.9|2156.9|2155.6|2149.6|83
1594277400000|2020-07-09 06:50:00|2161.9|2155.9|2163.9|2157.9|2165.1|2159.1|2160.4|2154.4|103
1594277700000|2020-07-09 06:55:00|2163.8|2157.8|2155.5|2149.5|2163.8|2157.8|2155.5|2149.5|72
1594278000000|2020-07-09 07:00:00|2155|2149|2152.8|2146.8|2155.8|2149.8|2151.3|2145.3|81
1594278300000|2020-07-09 07:05:00|2152.5|2146.5|2147.5|2141.5|2152.5|2146.5|2145|2139|96
1594278600000|2020-07-09 07:10:00|2147.8|2141.8|2151.6|2145.6|2151.6|2145.6|2147.5|2141.5|76
1594278900000|2020-07-09 07:15:00|2152|2146|2144.8|2138.8|2153.5|2147.5|2144|2138|56
1594279200000|2020-07-09 07:20:00|2145|2139|2144.5|2138.5|2145.8|2139.8|2142|2136|59
1594279500000|2020-07-09 07:25:00|2144.8|2138.8|2145.3|2139.3|2145.5|2139.5|2143.3|2137.3|58
1594279800000|2020-07-09 07:30:00|2145.5|2139.5|2144.3|2138.3|2148|2142|2143.5|2137.5|111
1594280100000|2020-07-09 07:35:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2141.8|2135.8|54
1594280400000|2020-07-09 07:40:00|2145.3|2139.3|2144.3|2138.3|2145.8|2139.8|2143.3|2137.3|46
1594280700000|2020-07-09 07:45:00|2144.5|2138.5|2146|2140|2146|2140|2144|2138|53
1594281000000|2020-07-09 07:50:00|2146.3|2140.3|2150.3|2144.3|2150.8|2144.8|2146|2140|41
1594281300000|2020-07-09 07:55:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|33
1594281600000|2020-07-09 08:00:00|2152.5|2146.5|2157|2151|2157.8|2151.8|2152.5|2146.5|88
1594281900000|2020-07-09 08:05:00|2157.3|2151.3|2157.8|2151.8|2158.8|2152.8|2156.8|2150.8|51
1594282200000|2020-07-09 08:10:00|2157.5|2151.5|2154|2148|2157.8|2151.8|2154|2148|44
1594282500000|2020-07-09 08:15:00|2154.3|2148.3|2154|2148|2155.8|2149.8|2154|2148|25
1594282800000|2020-07-09 08:20:00|2154.8|2148.8|2158.8|2152.8|2158.8|2152.8|2154.8|2148.8|26
1594283100000|2020-07-09 08:25:00|2159|2153|2158.5|2152.5|2160.6|2154.6|2157|2151|46
1594283400000|2020-07-09 08:30:00|2158.8|2152.8|2159.3|2153.3|2160.3|2154.3|2158.8|2152.8|27
1594283700000|2020-07-09 08:35:00|2159.5|2153.5|2159.5|2153.5|2160.3|2154.3|2154.8|2148.8|63
1594284000000|2020-07-09 08:40:00|2159.8|2153.8|2160|2154|2161.8|2155.8|2159.8|2153.8|53
1594284300000|2020-07-09 08:45:00|2160.3|2154.3|2163|2157|2163.8|2157.8|2160.3|2154.3|43
1594284600000|2020-07-09 08:50:00|2163.3|2157.3|2162.5|2156.5|2163.8|2157.8|2162.3|2156.3|27
1594284900000|2020-07-09 08:55:00|2162.3|2156.3|2161|2155|2162.3|2156.3|2161|2155|8
1594285200000|2020-07-09 09:00:00|2161.3|2155.3|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|21
1594285500000|2020-07-09 09:05:00|2158.5|2152.5|2157.8|2151.8|2159|2153|2156.8|2150.8|38
1594285800000|2020-07-09 09:10:00|2158|2152|2159.5|2153.5|2159.8|2153.8|2157.5|2151.5|28
1594286100000|2020-07-09 09:15:00|2159.3|2153.3|2157.8|2151.8|2159.3|2153.3|2157.3|2151.3|15
1594286400000|2020-07-09 09:20:00|2157.5|2151.5|2155.3|2149.3|2157.5|2151.5|2154.8|2148.8|35
1594286700000|2020-07-09 09:25:00|2155.4|2149.4|2157.4|2151.4|2158|2152|2155.4|2149.4|26
1594287000000|2020-07-09 09:30:00|2157|2151|2157.1|2151.1|2157.9|2151.9|2156.3|2150.3|30
1594287300000|2020-07-09 09:35:00|2157.4|2151.4|2154.1|2148.1|2157.9|2151.9|2154|2148|37
1594287600000|2020-07-09 09:40:00|2154.3|2148.3|2151.3|2145.3|2155|2149|2150.8|2144.8|49
1594287900000|2020-07-09 09:45:00|2151.8|2145.8|2156.8|2150.8|2156.8|2150.8|2151.8|2145.8|49
1594288200000|2020-07-09 09:50:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2155.5|2149.5|36
1594288500000|2020-07-09 09:55:00|2156|2150|2157.3|2151.3|2157.5|2151.5|2156|2150|29
1594288800000|2020-07-09 10:00:00|2157.5|2151.5|2160|2154|2160|2154|2157|2151|29
1594289100000|2020-07-09 10:05:00|2159.8|2153.8|2159.5|2153.5|2160.8|2154.8|2158.3|2152.3|32
1594289400000|2020-07-09 10:10:00|2159.8|2153.8|2158.3|2152.3|2159.8|2153.8|2158|2152|17
1594289700000|2020-07-09 10:15:00|2158.6|2152.6|2156.5|2150.5|2158.6|2152.6|2156.5|2150.5|25
1594290000000|2020-07-09 10:20:00|2156.4|2150.4|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|19
1594290300000|2020-07-09 10:25:00|2155|2149|2154|2148|2156|2150|2153.8|2147.8|20
1594290600000|2020-07-09 10:30:00|2153.8|2147.8|2156|2150|2156.3|2150.3|2153.5|2147.5|24
1594290900000|2020-07-09 10:35:00|2155.8|2149.8|2155.3|2149.3|2156.5|2150.5|2154.5|2148.5|40
1594291200000|2020-07-09 10:40:00|2155.5|2149.5|2154.6|2148.6|2156.3|2150.3|2154|2148|33
1594291500000|2020-07-09 10:45:00|2154.8|2148.8|2154.3|2148.3|2155.3|2149.3|2152.8|2146.8|30
1594291800000|2020-07-09 10:50:00|2154.8|2148.8|2154.8|2148.8|2155.8|2149.8|2154.3|2148.3|26
1594292100000|2020-07-09 10:55:00|2155|2149|2155.3|2149.3|2156.6|2150.6|2153.3|2147.3|26
1594292700000|2020-07-09 11:05:00|2155.5|2149.5|2157|2151|2157.9|2151.9|2155.5|2149.5|12
1594293000000|2020-07-09 11:10:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.3|2148.3|19
1594293300000|2020-07-09 11:15:00|2154.6|2148.6|2153|2147|2154.8|2148.8|2152.3|2146.3|26
1594293600000|2020-07-09 11:20:00|2153.3|2147.3|2151.8|2145.8|2153.3|2147.3|2150.8|2144.8|19
1594293900000|2020-07-09 11:25:00|2152|2146|2154|2148|2154.5|2148.5|2152|2146|23
1594294200000|2020-07-09 11:30:00|2153.8|2147.8|2154.3|2148.3|2154.8|2148.8|2152.3|2146.3|50
1594294500000|2020-07-09 11:35:00|2154.5|2148.5|2152.8|2146.8|2156|2150|2152|2146|34
1594294800000|2020-07-09 11:40:00|2153.3|2147.3|2153.9|2147.9|2157.8|2151.8|2152.9|2146.9|42
1594295100000|2020-07-09 11:45:00|2153.4|2147.4|2149.8|2143.8|2153.4|2147.4|2147.3|2141.3|51
1594295400000|2020-07-09 11:50:00|2148.8|2142.8|2149.3|2143.3|2150.5|2144.5|2146.3|2140.3|74
1594295700000|2020-07-09 11:55:00|2149.1|2143.1|2154.3|2148.3|2155.8|2149.8|2148.5|2142.5|60
1594296000000|2020-07-09 12:00:00|2154.5|2148.5|2156.8|2150.8|2157.3|2151.3|2154|2148|64
1594296300000|2020-07-09 12:05:00|2157.3|2151.3|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|53
1594296600000|2020-07-09 12:10:00|2159|2153|2160.3|2154.3|2160.8|2154.8|2158.5|2152.5|30
1594296900000|2020-07-09 12:15:00|2160.5|2154.5|2162.5|2156.5|2163.1|2157.1|2160.5|2154.5|54
1594297200000|2020-07-09 12:20:00|2162.8|2156.8|2160.8|2154.8|2164.3|2158.3|2160.8|2154.8|47
1594297500000|2020-07-09 12:25:00|2160.5|2154.5|2159.8|2153.8|2161.1|2155.1|2159.5|2153.5|65
1594297800000|2020-07-09 12:30:00|2160|2154|2161.5|2155.5|2163.4|2157.4|2159|2153|104
1594298100000|2020-07-09 12:35:00|2161.4|2155.4|2161.1|2155.1|2163.8|2157.8|2161.1|2155.1|90
1594298400000|2020-07-09 12:40:00|2160.9|2154.9|2159.9|2153.9|2161.6|2155.6|2159.1|2153.1|60
1594298700000|2020-07-09 12:45:00|2160.1|2154.1|2161.4|2155.4|2162.1|2156.1|2159.4|2153.4|39
1594299000000|2020-07-09 12:50:00|2161.1|2155.1|2163.3|2157.3|2164.5|2158.5|2160.8|2154.8|35
1594299300000|2020-07-09 12:55:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2161.8|2155.8|35
1594299600000|2020-07-09 13:00:00|2162.5|2156.5|2158.4|2152.4|2162.5|2156.5|2158.3|2152.3|134
1594299900000|2020-07-09 13:05:00|2158.1|2152.1|2160.5|2154.5|2161.5|2155.5|2157.4|2151.4|95
1594300200000|2020-07-09 13:10:00|2160.3|2154.3|2163|2157|2164.1|2158.1|2160.3|2154.3|75
1594300500000|2020-07-09 13:15:00|2162.8|2156.8|2164|2158|2165|2159|2161.5|2155.5|84
1594300800000|2020-07-09 13:20:00|2163.8|2157.8|2167.8|2161.8|2169.5|2163.5|2163.5|2157.5|77
1594301100000|2020-07-09 13:25:00|2167.5|2161.5|2165.8|2159.8|2167.5|2161.5|2164.8|2158.8|52
1594301400000|2020-07-09 13:30:00|2166|2160|2164.8|2158.8|2166|2160|2163.5|2157.5|101
1594301700000|2020-07-09 13:35:00|2164.5|2158.5|2163.5|2157.5|2164.8|2158.8|2161.3|2155.3|91
1594302000000|2020-07-09 13:40:00|2163.3|2157.3|2164|2158|2165.3|2159.3|2163|2157|42
1594302300000|2020-07-09 13:45:00|2163.8|2157.8|2168.8|2162.8|2168.8|2162.8|2162.8|2156.8|116
1594302600000|2020-07-09 13:50:00|2168.5|2162.5|2168.8|2162.8|2170.4|2164.4|2167.3|2161.3|108
1594302900000|2020-07-09 13:55:00|2169|2163|2167.8|2161.8|2170|2164|2167.3|2161.3|38
1594303200000|2020-07-09 14:00:00|2167.5|2161.5|2166.8|2160.8|2167.8|2161.8|2166|2160|31
1594303500000|2020-07-09 14:05:00|2167|2161|2165.8|2159.8|2167.6|2161.6|2165.8|2159.8|19
1594303800000|2020-07-09 14:10:00|2166|2160|2161.5|2155.5|2166.6|2160.6|2161|2155|99
1594304100000|2020-07-09 14:15:00|2161.3|2155.3|2157.5|2151.5|2161.3|2155.3|2155.3|2149.3|131
1594304400000|2020-07-09 14:20:00|2157.3|2151.3|2157|2151|2157.8|2151.8|2155.8|2149.8|71
1594304700000|2020-07-09 14:25:00|2156.8|2150.8|2162.3|2156.3|2162.3|2156.3|2156.8|2150.8|74
1594305000000|2020-07-09 14:30:00|2161.8|2155.8|2164|2158|2166.3|2160.3|2161.5|2155.5|81
1594305300000|2020-07-09 14:35:00|2164.3|2158.3|2163.3|2157.3|2165.8|2159.8|2160|2154|136
1594305600000|2020-07-09 14:40:00|2163|2157|2154.8|2148.8|2164.5|2158.5|2154.8|2148.8|195
1594305900000|2020-07-09 14:45:00|2155|2149|2156.9|2150.9|2158.5|2152.5|2151.8|2145.8|168
1594306200000|2020-07-09 14:50:00|2156.6|2150.6|2163.1|2157.1|2163.8|2157.8|2155.5|2149.5|133
1594306500000|2020-07-09 14:55:00|2162.4|2156.4|2153|2147|2163.3|2157.3|2152.3|2146.3|254
1594306800000|2020-07-09 15:00:00|2152.8|2146.8|2147.1|2141.1|2157.1|2151.1|2146.8|2140.8|175
1594307100000|2020-07-09 15:05:00|2147.4|2141.4|2154.1|2148.1|2155|2149|2146.9|2140.9|180
1594307400000|2020-07-09 15:10:00|2154.3|2148.3|2156.4|2150.4|2157|2151|2153.8|2147.8|154
1594307700000|2020-07-09 15:15:00|2156.1|2150.1|2153.1|2147.1|2157.8|2151.8|2152.3|2146.3|152
1594308000000|2020-07-09 15:20:00|2153.4|2147.4|2155.8|2149.8|2157.3|2151.3|2152|2146|88
1594308300000|2020-07-09 15:25:00|2155.5|2149.5|2156.3|2150.3|2158.8|2152.8|2155|2149|101
1594308600000|2020-07-09 15:30:00|2156.5|2150.5|2157.3|2151.3|2158.3|2152.3|2155.3|2149.3|48
1594308900000|2020-07-09 15:35:00|2157.5|2151.5|2157.8|2151.8|2158.9|2152.9|2157|2151|65
1594309200000|2020-07-09 15:40:00|2158|2152|2156.5|2150.5|2158.8|2152.8|2156|2150|57
1594309500000|2020-07-09 15:45:00|2156.3|2150.3|2156.5|2150.5|2158.8|2152.8|2156|2150|39
1594309800000|2020-07-09 15:50:00|2157.3|2151.3|2155|2149|2157.4|2151.4|2153.9|2147.9|23
1594310100000|2020-07-09 15:55:00|2154.9|2148.9|2152|2146|2155|2149|2151.8|2145.8|34
1594310400000|2020-07-09 16:00:00|2151.3|2145.3|2153.3|2147.3|2153.3|2147.3|2149.3|2143.3|47
1594310700000|2020-07-09 16:05:00|2153.5|2147.5|2151|2145|2153.5|2147.5|2151|2145|20
1594311000000|2020-07-09 16:10:00|2150.9|2144.9|2149.3|2143.3|2150.9|2144.9|2149.3|2143.3|11
1594311300000|2020-07-09 16:15:00|2149|2143|2148|2142|2149|2143|2147|2141|9
1594311600000|2020-07-09 16:20:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1594311900000|2020-07-09 16:25:00|2148|2142|2145.3|2139.3|2148|2142|2145.3|2139.3|8
1594312200000|2020-07-09 16:30:00|2145.5|2139.5|2145|2139|2146.3|2140.3|2144.8|2138.8|11
1594312500000|2020-07-09 16:35:00|2144.8|2138.8|2145|2139|2145.3|2139.3|2143.8|2137.8|14
1594312800000|2020-07-09 16:40:00|2145.3|2139.3|2145.5|2139.5|2147.9|2141.9|2145.3|2139.3|59
1594313100000|2020-07-09 16:45:00|2145.3|2139.3|2147.8|2141.8|2148.3|2142.3|2144.5|2138.5|47
1594313400000|2020-07-09 16:50:00|2147.5|2141.5|2148|2142|2150.8|2144.8|2147.5|2141.5|19
1594313700000|2020-07-09 16:55:00|2147.9|2141.9|2148.8|2142.8|2149.4|2143.4|2146.8|2140.8|18
1594339200000|2020-07-10 00:00:00|2153.4|2147.4|2151.9|2145.9|2153.8|2147.8|2151.8|2145.8|5
1594339500000|2020-07-10 00:05:00|2151.8|2145.8|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|3
1594339800000|2020-07-10 00:10:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|3
1594340100000|2020-07-10 00:15:00|2151.8|2145.8|2153|2147|2153.1|2147.1|2151.8|2145.8|6
1594341000000|2020-07-10 00:30:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1594341300000|2020-07-10 00:35:00|2154.3|2148.3|2156.6|2150.6|2156.6|2150.6|2153.9|2147.9|11
1594341600000|2020-07-10 00:40:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1594341900000|2020-07-10 00:45:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1594342200000|2020-07-10 00:50:00|2155.6|2149.6|2153.5|2147.5|2155.6|2149.6|2153.5|2147.5|7
1594342500000|2020-07-10 00:55:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.8|2147.8|6
1594342800000|2020-07-10 01:00:00|2154.3|2148.3|2163.8|2157.8|2164.4|2158.4|2148.8|2142.8|83
1594343100000|2020-07-10 01:05:00|2163.9|2157.9|2166.5|2160.5|2172.1|2166.1|2163.9|2157.9|193
1594343400000|2020-07-10 01:10:00|2165.6|2159.6|2170.4|2164.4|2172.8|2166.8|2165.3|2159.3|179
1594343700000|2020-07-10 01:15:00|2170.5|2164.5|2169.9|2163.9|2174.4|2168.4|2169.9|2163.9|49
1594344000000|2020-07-10 01:20:00|2170.1|2164.1|2166.4|2160.4|2170.1|2164.1|2165.8|2159.8|49
1594344300000|2020-07-10 01:25:00|2166.8|2160.8|2170.5|2164.5|2170.5|2164.5|2166.6|2160.6|34
1594344600000|2020-07-10 01:30:00|2170.3|2164.3|2171.1|2165.1|2171.6|2165.6|2168.5|2162.5|35
1594344900000|2020-07-10 01:35:00|2170.9|2164.9|2172.9|2166.9|2174.6|2168.6|2170.8|2164.8|36
1594345200000|2020-07-10 01:40:00|2173|2167|2172|2166|2174.1|2168.1|2170.9|2164.9|33
1594345500000|2020-07-10 01:45:00|2171.8|2165.8|2172.5|2166.5|2173.1|2167.1|2171.4|2165.4|29
1594345800000|2020-07-10 01:50:00|2173.1|2167.1|2174.8|2168.8|2175.3|2169.3|2173.1|2167.1|38
1594346100000|2020-07-10 01:55:00|2174.6|2168.6|2174.3|2168.3|2175.4|2169.4|2174.1|2168.1|42
1594346400000|2020-07-10 02:00:00|2174.1|2168.1|2172.9|2166.9|2175.5|2169.5|2172.5|2166.5|35
1594346700000|2020-07-10 02:05:00|2173.3|2167.3|2170.6|2164.6|2173.5|2167.5|2170.5|2164.5|21
1594347000000|2020-07-10 02:10:00|2170.4|2164.4|2173.3|2167.3|2174.4|2168.4|2169.6|2163.6|39
1594347300000|2020-07-10 02:15:00|2173.5|2167.5|2173.1|2167.1|2173.8|2167.8|2173.1|2167.1|5
1594347600000|2020-07-10 02:20:00|2173.4|2167.4|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1594347900000|2020-07-10 02:25:00|2173.4|2167.4|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1594348200000|2020-07-10 02:30:00|2173|2167|2168.6|2162.6|2173|2167|2168.6|2162.6|20
1594348500000|2020-07-10 02:35:00|2168.4|2162.4|2166.1|2160.1|2168.8|2162.8|2165.6|2159.6|26
1594348800000|2020-07-10 02:40:00|2166.3|2160.3|2164.1|2158.1|2167.6|2161.6|2164|2158|33
1594349100000|2020-07-10 02:45:00|2164.4|2158.4|2165.6|2159.6|2165.6|2159.6|2162.6|2156.6|45
1594349400000|2020-07-10 02:50:00|2165.8|2159.8|2167.4|2161.4|2170.1|2164.1|2165.8|2159.8|39
1594349700000|2020-07-10 02:55:00|2167.6|2161.6|2169.1|2163.1|2169.1|2163.1|2167|2161|21
1594350000000|2020-07-10 03:00:00|2169.4|2163.4|2169.4|2163.4|2171.5|2165.5|2168.9|2162.9|40
1594350300000|2020-07-10 03:05:00|2169.3|2163.3|2168|2162|2170.1|2164.1|2167.1|2161.1|41
1594350600000|2020-07-10 03:10:00|2168.3|2162.3|2167.1|2161.1|2169|2163|2166.9|2160.9|30
1594350900000|2020-07-10 03:15:00|2167.4|2161.4|2168.6|2162.6|2169.1|2163.1|2167.4|2161.4|12
1594351200000|2020-07-10 03:20:00|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2166.6|2160.6|23
1594351500000|2020-07-10 03:25:00|2168.1|2162.1|2167.8|2161.8|2168.4|2162.4|2166.8|2160.8|37
1594351800000|2020-07-10 03:30:00|2168.1|2162.1|2167.1|2161.1|2168.3|2162.3|2167|2161|11
1594352100000|2020-07-10 03:35:00|2167|2161|2167.4|2161.4|2167.9|2161.9|2167|2161|13
1594352400000|2020-07-10 03:40:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1594352700000|2020-07-10 03:45:00|2167.4|2161.4|2168.6|2162.6|2168.6|2162.6|2167.4|2161.4|4
1594353300000|2020-07-10 03:55:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|2
1594354200000|2020-07-10 04:10:00|2169.1|2163.1|2170.9|2164.9|2171.1|2165.1|2169.1|2163.1|6
1594354500000|2020-07-10 04:15:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1594354800000|2020-07-10 04:20:00|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.9|2164.9|3
1594355700000|2020-07-10 04:35:00|2171.1|2165.1|2171.5|2165.5|2171.5|2165.5|2171.1|2165.1|2
1594356000000|2020-07-10 04:40:00|2171.1|2165.1|2168.4|2162.4|2171.1|2165.1|2168.4|2162.4|10
1594356300000|2020-07-10 04:45:00|2168.1|2162.1|2169.1|2163.1|2169.1|2163.1|2168.1|2162.1|4
1594356900000|2020-07-10 04:55:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1594357200000|2020-07-10 05:00:00|2168.5|2162.5|2165.6|2159.6|2168.5|2162.5|2165.6|2159.6|8
1594357500000|2020-07-10 05:05:00|2164.3|2158.3|2162|2156|2164.3|2158.3|2161.4|2155.4|32
1594357800000|2020-07-10 05:10:00|2162.4|2156.4|2163.1|2157.1|2163.4|2157.4|2162.4|2156.4|6
1594358100000|2020-07-10 05:15:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|4
1594358400000|2020-07-10 05:20:00|2163.4|2157.4|2160.8|2154.8|2163.6|2157.6|2160.6|2154.6|12
1594358700000|2020-07-10 05:25:00|2161.1|2155.1|2161|2155|2161.9|2155.9|2161|2155|6
1594359000000|2020-07-10 05:30:00|2161.3|2155.3|2161.9|2155.9|2163.8|2157.8|2161|2155|62
1594359300000|2020-07-10 05:35:00|2162.1|2156.1|2156.4|2150.4|2162.6|2156.6|2156.1|2150.1|72
1594359600000|2020-07-10 05:40:00|2156.1|2150.1|2159.9|2153.9|2159.9|2153.9|2155.1|2149.1|45
1594359900000|2020-07-10 05:45:00|2160.1|2154.1|2161|2155|2161.1|2155.1|2159|2153|26
1594360200000|2020-07-10 05:50:00|2161.3|2155.3|2161.1|2155.1|2162.1|2156.1|2160.6|2154.6|19
1594360500000|2020-07-10 05:55:00|2160.9|2154.9|2161.4|2155.4|2161.6|2155.6|2160.4|2154.4|25
1594360800000|2020-07-10 06:00:00|2161.9|2155.9|2164|2158|2164.3|2158.3|2161.9|2155.9|37
1594361100000|2020-07-10 06:05:00|2163.8|2157.8|2163.1|2157.1|2163.8|2157.8|2161.9|2155.9|19
1594361400000|2020-07-10 06:10:00|2163.3|2157.3|2161.5|2155.5|2163.3|2157.3|2161.3|2155.3|24
1594361700000|2020-07-10 06:15:00|2161.8|2155.8|2159.3|2153.3|2162.1|2156.1|2159.3|2153.3|34
1594362000000|2020-07-10 06:20:00|2159|2153|2161.3|2155.3|2161.5|2155.5|2159|2153|20
1594362300000|2020-07-10 06:25:00|2162|2156|2159|2153|2162.3|2156.3|2159|2153|45
1594362600000|2020-07-10 06:30:00|2159.3|2153.3|2153.9|2147.9|2159.5|2153.5|2152.4|2146.4|129
1594362900000|2020-07-10 06:35:00|2154.1|2148.1|2151.4|2145.4|2156.1|2150.1|2148.8|2142.8|96
1594363200000|2020-07-10 06:40:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2150.1|2144.1|34
1594363500000|2020-07-10 06:45:00|2151.5|2145.5|2150.8|2144.8|2152.8|2146.8|2148.8|2142.8|35
1594363800000|2020-07-10 06:50:00|2151|2145|2151.3|2145.3|2151.6|2145.6|2146.9|2140.9|56
1594364100000|2020-07-10 06:55:00|2150.9|2144.9|2154.5|2148.5|2154.8|2148.8|2149.9|2143.9|26
1594364400000|2020-07-10 07:00:00|2154.6|2148.6|2158.3|2152.3|2160.4|2154.4|2154.6|2148.6|74
1594364700000|2020-07-10 07:05:00|2158.1|2152.1|2162.5|2156.5|2163.8|2157.8|2157.5|2151.5|75
1594365000000|2020-07-10 07:10:00|2162.3|2156.3|2163.8|2157.8|2164.5|2158.5|2161.8|2155.8|58
1594365300000|2020-07-10 07:15:00|2164|2158|2167.6|2161.6|2167.6|2161.6|2163.3|2157.3|45
1594365600000|2020-07-10 07:20:00|2167.5|2161.5|2161|2155|2167.6|2161.6|2160.5|2154.5|57
1594365900000|2020-07-10 07:25:00|2160.8|2154.8|2162.6|2156.6|2162.8|2156.8|2160.5|2154.5|39
1594366200000|2020-07-10 07:30:00|2162.8|2156.8|2167.8|2161.8|2169.8|2163.8|2162|2156|67
1594366500000|2020-07-10 07:35:00|2168|2162|2167.5|2161.5|2170.3|2164.3|2167.3|2161.3|32
1594366800000|2020-07-10 07:40:00|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|35
1594367100000|2020-07-10 07:45:00|2167.5|2161.5|2165.5|2159.5|2167.5|2161.5|2164.8|2158.8|43
1594367400000|2020-07-10 07:50:00|2165.3|2159.3|2165|2159|2166|2160|2164.3|2158.3|32
1594367700000|2020-07-10 07:55:00|2164.8|2158.8|2164.3|2158.3|2164.8|2158.8|2164|2158|45
1594368000000|2020-07-10 08:00:00|2164.5|2158.5|2162.3|2156.3|2164.8|2158.8|2162.3|2156.3|96
1594368300000|2020-07-10 08:05:00|2162.5|2156.5|2162|2156|2163.3|2157.3|2160.8|2154.8|20
1594368600000|2020-07-10 08:10:00|2161.8|2155.8|2167|2161|2168|2162|2160.3|2154.3|68
1594368900000|2020-07-10 08:15:00|2167.3|2161.3|2166.8|2160.8|2169.3|2163.3|2166.5|2160.5|66
1594369200000|2020-07-10 08:20:00|2167|2161|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|51
1594369500000|2020-07-10 08:25:00|2167|2161|2167.5|2161.5|2167.8|2161.8|2166.8|2160.8|31
1594369800000|2020-07-10 08:30:00|2167.3|2161.3|2166.8|2160.8|2167.8|2161.8|2165.8|2159.8|40
1594370100000|2020-07-10 08:35:00|2166.5|2160.5|2166|2160|2167|2161|2164.8|2158.8|63
1594370400000|2020-07-10 08:40:00|2165.8|2159.8|2165.5|2159.5|2166.3|2160.3|2164.5|2158.5|44
1594370700000|2020-07-10 08:45:00|2165.8|2159.8|2164.8|2158.8|2167.3|2161.3|2164.3|2158.3|62
1594371000000|2020-07-10 08:50:00|2165|2159|2164.8|2158.8|2167.8|2161.8|2164.3|2158.3|44
1594371300000|2020-07-10 08:55:00|2164.5|2158.5|2165.3|2159.3|2167.5|2161.5|2162.5|2156.5|73
1594371600000|2020-07-10 09:00:00|2165.8|2159.8|2166|2160|2167.8|2161.8|2165.5|2159.5|38
1594371900000|2020-07-10 09:05:00|2166.3|2160.3|2164|2158|2167.8|2161.8|2163.8|2157.8|51
1594372200000|2020-07-10 09:10:00|2163.8|2157.8|2164|2158|2164.5|2158.5|2163.3|2157.3|26
1594372500000|2020-07-10 09:15:00|2164.3|2158.3|2160.8|2154.8|2165|2159|2160.8|2154.8|52
1594372800000|2020-07-10 09:20:00|2160.5|2154.5|2160|2154|2160.8|2154.8|2159.5|2153.5|60
1594373100000|2020-07-10 09:25:00|2159.8|2153.8|2159|2153|2159.8|2153.8|2155.5|2149.5|31
1594373400000|2020-07-10 09:30:00|2159.3|2153.3|2160|2154|2161|2155|2159|2153|44
1594373700000|2020-07-10 09:35:00|2160.3|2154.3|2158.3|2152.3|2160.3|2154.3|2156.8|2150.8|43
1594374000000|2020-07-10 09:40:00|2158.5|2152.5|2158.8|2152.8|2159.3|2153.3|2158.3|2152.3|28
1594374300000|2020-07-10 09:45:00|2159|2153|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|25
1594374600000|2020-07-10 09:50:00|2159|2153|2161.5|2155.5|2162|2156|2159|2153|25
1594374900000|2020-07-10 09:55:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|15
1594375200000|2020-07-10 10:00:00|2161.4|2155.4|2161.5|2155.5|2162.5|2156.5|2159.8|2153.8|40
1594375500000|2020-07-10 10:05:00|2161.6|2155.6|2160.8|2154.8|2161.8|2155.8|2160.3|2154.3|13
1594375800000|2020-07-10 10:10:00|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|13
1594376100000|2020-07-10 10:15:00|2161.5|2155.5|2162.1|2156.1|2163.3|2157.3|2161.5|2155.5|20
1594376400000|2020-07-10 10:20:00|2162.3|2156.3|2162.3|2156.3|2163.5|2157.5|2162.1|2156.1|15
1594376700000|2020-07-10 10:25:00|2162.4|2156.4|2162.5|2156.5|2162.9|2156.9|2162.3|2156.3|6
1594377000000|2020-07-10 10:30:00|2162.8|2156.8|2164.3|2158.3|2164.3|2158.3|2162.5|2156.5|15
1594377300000|2020-07-10 10:35:00|2164.5|2158.5|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|25
1594377600000|2020-07-10 10:40:00|2165|2159|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|26
1594377900000|2020-07-10 10:45:00|2164.3|2158.3|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|19
1594378200000|2020-07-10 10:50:00|2164.5|2158.5|2164|2158|2165|2159|2163.8|2157.8|15
1594378500000|2020-07-10 10:55:00|2163.8|2157.8|2164|2158|2164.5|2158.5|2163.5|2157.5|18
1594378800000|2020-07-10 11:00:00|2164.3|2158.3|2163|2157|2164.5|2158.5|2162.5|2156.5|18
1594379100000|2020-07-10 11:05:00|2163.3|2157.3|2164|2158|2164.8|2158.8|2163.3|2157.3|20
1594379400000|2020-07-10 11:10:00|2164.3|2158.3|2165|2159|2165|2159|2164|2158|18
1594379700000|2020-07-10 11:15:00|2164.8|2158.8|2164|2158|2165|2159|2164|2158|4
1594380000000|2020-07-10 11:20:00|2164.3|2158.3|2162.8|2156.8|2164.3|2158.3|2162.5|2156.5|8
1594380300000|2020-07-10 11:25:00|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|11
1594380600000|2020-07-10 11:30:00|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|23
1594380900000|2020-07-10 11:35:00|2163.8|2157.8|2162.5|2156.5|2164|2158|2162.3|2156.3|16
1594381200000|2020-07-10 11:40:00|2162.8|2156.8|2161.3|2155.3|2162.8|2156.8|2160.3|2154.3|14
1594381500000|2020-07-10 11:45:00|2161.5|2155.5|2156.9|2150.9|2161.5|2155.5|2156.9|2150.9|34
1594381800000|2020-07-10 11:50:00|2157.1|2151.1|2160.8|2154.8|2161.5|2155.5|2157.1|2151.1|143
1594382100000|2020-07-10 11:55:00|2161.3|2155.3|2162.8|2156.8|2162.8|2156.8|2161|2155|37
1594382400000|2020-07-10 12:00:00|2163|2157|2165.3|2159.3|2165.3|2159.3|2163|2157|46
1594382700000|2020-07-10 12:05:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2164.8|2158.8|16
1594383000000|2020-07-10 12:10:00|2165.3|2159.3|2163.8|2157.8|2165.3|2159.3|2162.5|2156.5|42
1594383300000|2020-07-10 12:15:00|2163.5|2157.5|2164.3|2158.3|2164.3|2158.3|2162.8|2156.8|26
1594383600000|2020-07-10 12:20:00|2164.5|2158.5|2164.8|2158.8|2165|2159|2163.4|2157.4|22
1594383900000|2020-07-10 12:25:00|2164.6|2158.6|2165.5|2159.5|2166|2160|2164|2158|28
1594384200000|2020-07-10 12:30:00|2165.6|2159.6|2166.6|2160.6|2167|2161|2165.6|2159.6|45
1594384500000|2020-07-10 12:35:00|2166.9|2160.9|2167.4|2161.4|2168.4|2162.4|2166.3|2160.3|39
1594384800000|2020-07-10 12:40:00|2167.6|2161.6|2167.1|2161.1|2169.4|2163.4|2167.1|2161.1|74
1594385100000|2020-07-10 12:45:00|2167.6|2161.6|2166.6|2160.6|2168.6|2162.6|2166.1|2160.1|50
1594385400000|2020-07-10 12:50:00|2166.9|2160.9|2166|2160|2166.9|2160.9|2165.1|2159.1|36
1594385700000|2020-07-10 12:55:00|2165.9|2159.9|2166.9|2160.9|2168.1|2162.1|2165.9|2159.9|28
1594386000000|2020-07-10 13:00:00|2166.8|2160.8|2174.9|2168.9|2176.8|2170.8|2166.4|2160.4|278
1594386300000|2020-07-10 13:05:00|2175.1|2169.1|2175.5|2169.5|2176.8|2170.8|2173.8|2167.8|162
1594386600000|2020-07-10 13:10:00|2175.8|2169.8|2174.8|2168.8|2179.1|2173.1|2174.3|2168.3|117
1594386900000|2020-07-10 13:15:00|2175|2169|2173.6|2167.6|2175.8|2169.8|2172.8|2166.8|108
1594387200000|2020-07-10 13:20:00|2173.8|2167.8|2175.5|2169.5|2176.5|2170.5|2173.3|2167.3|78
1594387500000|2020-07-10 13:25:00|2175.8|2169.8|2178|2172|2178.5|2172.5|2175.8|2169.8|30
1594387800000|2020-07-10 13:30:00|2178.1|2172.1|2176.8|2170.8|2181.8|2175.8|2176.5|2170.5|135
1594388100000|2020-07-10 13:35:00|2176.5|2170.5|2180.3|2174.3|2180.3|2174.3|2175|2169|132
1594388400000|2020-07-10 13:40:00|2180|2174|2182.5|2176.5|2182.5|2176.5|2178.5|2172.5|94
1594388700000|2020-07-10 13:45:00|2182.8|2176.8|2185.8|2179.8|2187|2181|2181|2175|118
1594389000000|2020-07-10 13:50:00|2186|2180|2186.8|2180.8|2188.8|2182.8|2182.8|2176.8|178
1594389300000|2020-07-10 13:55:00|2187.3|2181.3|2191|2185|2191.5|2185.5|2186.3|2180.3|149
1594389600000|2020-07-10 14:00:00|2190.8|2184.8|2184.5|2178.5|2190.8|2184.8|2183.5|2177.5|106
1594389900000|2020-07-10 14:05:00|2184.3|2178.3|2188.5|2182.5|2189.5|2183.5|2184.3|2178.3|115
1594390200000|2020-07-10 14:10:00|2188.3|2182.3|2191.8|2185.8|2191.8|2185.8|2188.3|2182.3|52
1594390500000|2020-07-10 14:15:00|2192|2186|2190.8|2184.8|2192.8|2186.8|2189.5|2183.5|95
1594390800000|2020-07-10 14:20:00|2190.5|2184.5|2191|2185|2191.8|2185.8|2189.8|2183.8|70
1594391100000|2020-07-10 14:25:00|2191.3|2185.3|2192.8|2186.8|2195|2189|2191.3|2185.3|90
1594391400000|2020-07-10 14:30:00|2192.9|2186.9|2194.3|2188.3|2195.4|2189.4|2192.9|2186.9|77
1594391700000|2020-07-10 14:35:00|2194.5|2188.5|2194.6|2188.6|2195.8|2189.8|2194|2188|59
1594392000000|2020-07-10 14:40:00|2194.4|2188.4|2195.9|2189.9|2196.3|2190.3|2194.4|2188.4|54
1594392300000|2020-07-10 14:45:00|2195.8|2189.8|2195.3|2189.3|2195.9|2189.9|2194.8|2188.8|64
1594392600000|2020-07-10 14:50:00|2195.5|2189.5|2196.8|2190.8|2196.8|2190.8|2194.8|2188.8|87
1594392900000|2020-07-10 14:55:00|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2195|2189|116
1594393200000|2020-07-10 15:00:00|2196.6|2190.6|2193.5|2187.5|2196.8|2190.8|2190.3|2184.3|153
1594393500000|2020-07-10 15:05:00|2193.8|2187.8|2193.5|2187.5|2194.5|2188.5|2191.8|2185.8|81
1594393800000|2020-07-10 15:10:00|2193.8|2187.8|2190.8|2184.8|2195|2189|2190.5|2184.5|72
1594394100000|2020-07-10 15:15:00|2191|2185|2191.3|2185.3|2193.5|2187.5|2191|2185|50
1594394400000|2020-07-10 15:20:00|2191|2185|2193.3|2187.3|2193.5|2187.5|2189.8|2183.8|48
1594394700000|2020-07-10 15:25:00|2193|2187|2188.5|2182.5|2193|2187|2188.3|2182.3|71
1594395000000|2020-07-10 15:30:00|2188.3|2182.3|2189.8|2183.8|2191|2185|2188|2182|68
1594395300000|2020-07-10 15:35:00|2190.3|2184.3|2193.5|2187.5|2193.8|2187.8|2190.3|2184.3|40
1594395600000|2020-07-10 15:40:00|2193.8|2187.8|2194.3|2188.3|2196.3|2190.3|2193.3|2187.3|52
1594395900000|2020-07-10 15:45:00|2194|2188|2192.3|2186.3|2194.3|2188.3|2191.8|2185.8|18
1594396200000|2020-07-10 15:50:00|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|5
1594396500000|2020-07-10 15:55:00|2192.8|2186.8|2192.8|2186.8|2195.3|2189.3|2192.8|2186.8|21
1594396800000|2020-07-10 16:00:00|2192.9|2186.9|2193|2187|2193.5|2187.5|2192.3|2186.3|25
1594397100000|2020-07-10 16:05:00|2193.3|2187.3|2193|2187|2194.6|2188.6|2192.8|2186.8|43
1594397400000|2020-07-10 16:10:00|2193.3|2187.3|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|42
1594397700000|2020-07-10 16:15:00|2191.8|2185.8|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|17
1594398000000|2020-07-10 16:20:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|13
1594398300000|2020-07-10 16:25:00|2190.5|2184.5|2190.8|2184.8|2191.3|2185.3|2190.3|2184.3|10
1594398600000|2020-07-10 16:30:00|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|10
1594398900000|2020-07-10 16:35:00|2190|2184|2188.3|2182.3|2190.5|2184.5|2188.3|2182.3|26
1594399200000|2020-07-10 16:40:00|2188.5|2182.5|2191.8|2185.8|2192|2186|2187.5|2181.5|29
1594399500000|2020-07-10 16:45:00|2191.5|2185.5|2190.3|2184.3|2191.5|2185.5|2188.6|2182.6|15
1594399800000|2020-07-10 16:50:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189|2183|26
1594400100000|2020-07-10 16:55:00|2190.1|2184.1|2194.1|2188.1|2194.6|2188.6|2190.1|2184.1|54
1594598400000|2020-07-13 00:00:00|2197|2185.8|2196.4|2190.4|2197|2190.5|2194.9|2185.8|6
1594599000000|2020-07-13 00:10:00|2196.9|2190.9|2196.4|2190.4|2197.3|2191.3|2196.4|2190.4|5
1594599300000|2020-07-13 00:15:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196|2190|3
1594599600000|2020-07-13 00:20:00|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|4
1594600200000|2020-07-13 00:30:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1594600500000|2020-07-13 00:35:00|2196.9|2190.9|2197|2191|2197.4|2191.4|2196.4|2190.4|8
1594600800000|2020-07-13 00:40:00|2197.3|2191.3|2197.1|2191.1|2197.4|2191.4|2197|2191|6
1594601400000|2020-07-13 00:50:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1594601700000|2020-07-13 00:55:00|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2195.9|2189.9|9
1594602000000|2020-07-13 01:00:00|2196.6|2190.6|2194.4|2188.4|2197.4|2191.4|2189.3|2183.3|142
1594602300000|2020-07-13 01:05:00|2195|2189|2201.6|2195.6|2201.6|2195.6|2194.3|2188.3|98
1594602600000|2020-07-13 01:10:00|2201.4|2195.4|2196.9|2190.9|2201.4|2195.4|2196.6|2190.6|64
1594602900000|2020-07-13 01:15:00|2196.6|2190.6|2194.9|2188.9|2197.3|2191.3|2192.9|2186.9|67
1594603200000|2020-07-13 01:20:00|2195.1|2189.1|2194.8|2188.8|2197.1|2191.1|2193.1|2187.1|45
1594603500000|2020-07-13 01:25:00|2195|2189|2195.6|2189.6|2196.6|2190.6|2194.5|2188.5|58
1594603800000|2020-07-13 01:30:00|2195.9|2189.9|2197.1|2191.1|2197.1|2191.1|2193.4|2187.4|81
1594604100000|2020-07-13 01:35:00|2196.9|2190.9|2197.5|2191.5|2197.5|2191.5|2196.1|2190.1|32
1594604400000|2020-07-13 01:40:00|2197.1|2191.1|2193.1|2187.1|2197.1|2191.1|2193.1|2187.1|65
1594604700000|2020-07-13 01:45:00|2193.4|2187.4|2195.3|2189.3|2195.3|2189.3|2193.4|2187.4|40
1594605000000|2020-07-13 01:50:00|2195|2189|2196.4|2190.4|2196.5|2190.5|2193.9|2187.9|26
1594605300000|2020-07-13 01:55:00|2196.6|2190.6|2197.1|2191.1|2198.6|2192.6|2196.6|2190.6|19
1594605600000|2020-07-13 02:00:00|2196.9|2190.9|2198.3|2192.3|2198.3|2192.3|2194.9|2188.9|21
1594605900000|2020-07-13 02:05:00|2198.6|2192.6|2197.9|2191.9|2199.1|2193.1|2197.4|2191.4|24
1594606200000|2020-07-13 02:10:00|2198.4|2192.4|2198.9|2192.9|2200.9|2194.9|2198|2192|52
1594606500000|2020-07-13 02:15:00|2199.1|2193.1|2201|2195|2201|2195|2199.1|2193.1|5
1594606800000|2020-07-13 02:20:00|2200.9|2194.9|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|5
1594607100000|2020-07-13 02:25:00|2201.8|2195.8|2202|2196|2202.3|2196.3|2201.8|2195.8|12
1594607400000|2020-07-13 02:30:00|2201.8|2195.8|2206.5|2200.5|2209.1|2203.1|2201.1|2195.1|85
1594607700000|2020-07-13 02:35:00|2206.6|2200.6|2203.9|2197.9|2207.4|2201.4|2203.4|2197.4|62
1594608000000|2020-07-13 02:40:00|2203.6|2197.6|2205.4|2199.4|2205.4|2199.4|2202.1|2196.1|32
1594608300000|2020-07-13 02:45:00|2205.6|2199.6|2206|2200|2207.8|2201.8|2205|2199|20
1594608600000|2020-07-13 02:50:00|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|4
1594608900000|2020-07-13 02:55:00|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2204|2198|28
1594609200000|2020-07-13 03:00:00|2205.1|2199.1|2204.4|2198.4|2205.1|2199.1|2203.4|2197.4|33
1594609500000|2020-07-13 03:05:00|2204.9|2198.9|2205.6|2199.6|2206.6|2200.6|2204.6|2198.6|16
1594609800000|2020-07-13 03:10:00|2206|2200|2207|2201|2207.4|2201.4|2206|2200|21
1594610100000|2020-07-13 03:15:00|2207.1|2201.1|2212|2206|2212.3|2206.3|2207.1|2201.1|37
1594610400000|2020-07-13 03:20:00|2212.3|2206.3|2214|2208|2214|2208|2209.9|2203.9|59
1594610700000|2020-07-13 03:25:00|2214.3|2208.3|2217.5|2211.5|2220.1|2214.1|2214.3|2208.3|58
1594611000000|2020-07-13 03:30:00|2217.6|2211.6|2217.6|2211.6|2218|2212|2216.4|2210.4|19
1594611300000|2020-07-13 03:35:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1594611600000|2020-07-13 03:40:00|2218|2212|2214.9|2208.9|2218|2212|2214.6|2208.6|13
1594611900000|2020-07-13 03:45:00|2215.1|2209.1|2217.4|2211.4|2217.6|2211.6|2215.1|2209.1|10
1594612200000|2020-07-13 03:50:00|2217.1|2211.1|2217.8|2211.8|2217.9|2211.9|2216.6|2210.6|12
1594612500000|2020-07-13 03:55:00|2217.9|2211.9|2216.6|2210.6|2217.9|2211.9|2216.6|2210.6|5
1594612800000|2020-07-13 04:00:00|2217.1|2211.1|2218.9|2212.9|2218.9|2212.9|2217.1|2211.1|6
1594613100000|2020-07-13 04:05:00|2220.1|2214.1|2218.8|2212.8|2220.1|2214.1|2218.8|2212.8|3
1594613400000|2020-07-13 04:10:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|4
1594613700000|2020-07-13 04:15:00|2218.5|2212.5|2216.1|2210.1|2218.6|2212.6|2215.4|2209.4|13
1594614000000|2020-07-13 04:20:00|2216|2210|2215.6|2209.6|2216|2210|2215.1|2209.1|4
1594614300000|2020-07-13 04:25:00|2216.4|2210.4|2217.6|2211.6|2217.6|2211.6|2216.4|2210.4|3
1594614600000|2020-07-13 04:30:00|2217.4|2211.4|2217.8|2211.8|2217.8|2211.8|2216.9|2210.9|6
1594614900000|2020-07-13 04:35:00|2218.1|2212.1|2217.8|2211.8|2218.6|2212.6|2217.8|2211.8|7
1594615200000|2020-07-13 04:40:00|2218.1|2212.1|2215.3|2209.3|2218.1|2212.1|2215.3|2209.3|9
1594615500000|2020-07-13 04:45:00|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|2
1594615800000|2020-07-13 04:50:00|2216.5|2210.5|2217.6|2211.6|2217.6|2211.6|2216.5|2210.5|3
1594616400000|2020-07-13 05:00:00|2218.1|2212.1|2219.6|2213.6|2219.6|2213.6|2218.1|2212.1|6
1594616700000|2020-07-13 05:05:00|2219.9|2213.9|2218.5|2212.5|2221.8|2215.8|2218.5|2212.5|23
1594617000000|2020-07-13 05:10:00|2218.6|2212.6|2219.5|2213.5|2219.9|2213.9|2218.6|2212.6|8
1594617300000|2020-07-13 05:15:00|2219.8|2213.8|2221|2215|2221|2215|2219.8|2213.8|5
1594617600000|2020-07-13 05:20:00|2220.9|2214.9|2226.5|2220.5|2229.6|2223.6|2220.9|2214.9|41
1594617900000|2020-07-13 05:25:00|2226.4|2220.4|2227.9|2221.9|2227.9|2221.9|2225.8|2219.8|13
1594618200000|2020-07-13 05:30:00|2227.5|2221.5|2223.4|2217.4|2228.6|2222.6|2223.4|2217.4|111
1594618500000|2020-07-13 05:35:00|2223.6|2217.6|2224.1|2218.1|2225.6|2219.6|2223.1|2217.1|57
1594618800000|2020-07-13 05:40:00|2223.9|2217.9|2228.6|2222.6|2228.6|2222.6|2222.4|2216.4|34
1594619100000|2020-07-13 05:45:00|2229.3|2223.3|2225.9|2219.9|2229.9|2223.9|2225.8|2219.8|73
1594619400000|2020-07-13 05:50:00|2226.1|2220.1|2227.6|2221.6|2229.5|2223.5|2226.1|2220.1|37
1594619700000|2020-07-13 05:55:00|2227.4|2221.4|2228.3|2222.3|2228.3|2222.3|2225.9|2219.9|32
1594620000000|2020-07-13 06:00:00|2228.5|2222.5|2229.4|2223.4|2231.3|2225.3|2227.9|2221.9|63
1594620300000|2020-07-13 06:05:00|2229.5|2223.5|2232.9|2226.9|2233.1|2227.1|2227.8|2221.8|78
1594620600000|2020-07-13 06:10:00|2233|2227|2228.8|2222.8|2235.1|2229.1|2225.9|2219.9|112
1594620900000|2020-07-13 06:15:00|2228.9|2222.9|2228.5|2222.5|2231.4|2225.4|2227.4|2221.4|71
1594621200000|2020-07-13 06:20:00|2228.3|2222.3|2226.9|2220.9|2228.4|2222.4|2225.9|2219.9|30
1594621500000|2020-07-13 06:25:00|2226.6|2220.6|2226.5|2220.5|2227.9|2221.9|2226.4|2220.4|46
1594621800000|2020-07-13 06:30:00|2226.1|2220.1|2230|2224|2230|2224|2226|2220|60
1594622100000|2020-07-13 06:35:00|2230.3|2224.3|2227.9|2221.9|2231|2225|2227.6|2221.6|67
1594622400000|2020-07-13 06:40:00|2227.6|2221.6|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|44
1594622700000|2020-07-13 06:45:00|2227.8|2221.8|2224.3|2218.3|2228|2222|2223.1|2217.1|78
1594623000000|2020-07-13 06:50:00|2224.1|2218.1|2221.9|2215.9|2224.5|2218.5|2220.6|2214.6|57
1594623300000|2020-07-13 06:55:00|2221.6|2215.6|2216.8|2210.8|2221.6|2215.6|2215.8|2209.8|73
1594623600000|2020-07-13 07:00:00|2217|2211|2217.8|2211.8|2222.4|2216.4|2216.8|2210.8|134
1594623900000|2020-07-13 07:05:00|2217.5|2211.5|2217.8|2211.8|2219|2213|2215.8|2209.8|93
1594624200000|2020-07-13 07:10:00|2217.5|2211.5|2214|2208|2221.3|2215.3|2213.6|2207.6|91
1594624500000|2020-07-13 07:15:00|2214.3|2208.3|2212.8|2206.8|2214.5|2208.5|2211|2205|123
1594624800000|2020-07-13 07:20:00|2213|2207|2211|2205|2214.3|2208.3|2211|2205|65
1594625100000|2020-07-13 07:25:00|2211.3|2205.3|2213|2207|2213|2207|2210.8|2204.8|49
1594625400000|2020-07-13 07:30:00|2212.8|2206.8|2212.3|2206.3|2216|2210|2211.3|2205.3|82
1594625700000|2020-07-13 07:35:00|2212|2206|2209.5|2203.5|2212|2206|2208.8|2202.8|55
1594626000000|2020-07-13 07:40:00|2209.8|2203.8|2210.3|2204.3|2210.5|2204.5|2209.3|2203.3|56
1594626300000|2020-07-13 07:45:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|12
1594626600000|2020-07-13 07:50:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|10
1594626900000|2020-07-13 07:55:00|2209|2203|2207|2201|2209.3|2203.3|2206.8|2200.8|28
1594627200000|2020-07-13 08:00:00|2206.8|2200.8|2199.3|2193.3|2207.8|2201.8|2199|2193|100
1594627500000|2020-07-13 08:05:00|2199|2193|2203.3|2197.3|2203.5|2197.5|2198.8|2192.8|64
1594627800000|2020-07-13 08:10:00|2202.8|2196.8|2199|2193|2202.8|2196.8|2198|2192|80
1594628100000|2020-07-13 08:15:00|2198.8|2192.8|2194.3|2188.3|2199.8|2193.8|2193.3|2187.3|83
1594628400000|2020-07-13 08:20:00|2194.5|2188.5|2194|2188|2195.8|2189.8|2193.3|2187.3|74
1594628700000|2020-07-13 08:25:00|2194.3|2188.3|2196|2190|2196|2190|2193.5|2187.5|46
1594629000000|2020-07-13 08:30:00|2196.3|2190.3|2196|2190|2197.8|2191.8|2195.5|2189.5|76
1594629300000|2020-07-13 08:35:00|2196.3|2190.3|2199|2193|2199|2193|2196.3|2190.3|48
1594629600000|2020-07-13 08:40:00|2199.3|2193.3|2201.3|2195.3|2201.3|2195.3|2198.5|2192.5|45
1594629900000|2020-07-13 08:45:00|2201|2195|2200.8|2194.8|2201.8|2195.8|2198.9|2192.9|32
1594630200000|2020-07-13 08:50:00|2200.5|2194.5|2202.3|2196.3|2202.3|2196.3|2199.8|2193.8|41
1594630500000|2020-07-13 08:55:00|2202.5|2196.5|2204.5|2198.5|2204.8|2198.8|2201.3|2195.3|40
1594630800000|2020-07-13 09:00:00|2204.8|2198.8|2205|2199|2205.8|2199.8|2202.8|2196.8|82
1594631100000|2020-07-13 09:05:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2204.3|2198.3|23
1594631400000|2020-07-13 09:10:00|2205.5|2199.5|2207.3|2201.3|2207.3|2201.3|2205.5|2199.5|26
1594631700000|2020-07-13 09:15:00|2207|2201|2205.8|2199.8|2208.5|2202.5|2205.8|2199.8|38
1594632000000|2020-07-13 09:20:00|2205.9|2199.9|2204.4|2198.4|2206|2200|2203.5|2197.5|55
1594632300000|2020-07-13 09:25:00|2204.8|2198.8|2206.3|2200.3|2206.8|2200.8|2203.6|2197.6|42
1594632600000|2020-07-13 09:30:00|2206.8|2200.8|2205.5|2199.5|2206.8|2200.8|2204.5|2198.5|40
1594632900000|2020-07-13 09:35:00|2205.8|2199.8|2205|2199|2207.3|2201.3|2204.9|2198.9|28
1594633200000|2020-07-13 09:40:00|2204.8|2198.8|2204.8|2198.8|2205.3|2199.3|2204|2198|28
1594633500000|2020-07-13 09:45:00|2205|2199|2207.8|2201.8|2207.8|2201.8|2204.5|2198.5|20
1594633800000|2020-07-13 09:50:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2205.8|2199.8|23
1594634100000|2020-07-13 09:55:00|2206.8|2200.8|2209.8|2203.8|2209.8|2203.8|2205.8|2199.8|32
1594634400000|2020-07-13 10:00:00|2209.5|2203.5|2210.5|2204.5|2212|2206|2208.8|2202.8|42
1594634700000|2020-07-13 10:05:00|2210.3|2204.3|2211.3|2205.3|2211.5|2205.5|2208.8|2202.8|48
1594635000000|2020-07-13 10:10:00|2211.5|2205.5|2211|2205|2211.8|2205.8|2210.5|2204.5|34
1594635300000|2020-07-13 10:15:00|2210.8|2204.8|2210.8|2204.8|2211.8|2205.8|2209.3|2203.3|39
1594635600000|2020-07-13 10:20:00|2211|2205|2210.3|2204.3|2211.8|2205.8|2209.3|2203.3|56
1594635900000|2020-07-13 10:25:00|2210|2204|2210.3|2204.3|2210.4|2204.4|2208.1|2202.1|35
1594636200000|2020-07-13 10:30:00|2210|2204|2206.3|2200.3|2210.4|2204.4|2206|2200|44
1594636500000|2020-07-13 10:35:00|2206.5|2200.5|2207|2201|2207|2201|2205.3|2199.3|31
1594636800000|2020-07-13 10:40:00|2207.3|2201.3|2206|2200|2208|2202|2205.8|2199.8|48
1594637100000|2020-07-13 10:45:00|2205.8|2199.8|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|24
1594637400000|2020-07-13 10:50:00|2207.1|2201.1|2208.5|2202.5|2209|2203|2207.1|2201.1|37
1594637700000|2020-07-13 10:55:00|2208.3|2202.3|2208.3|2202.3|2208.5|2202.5|2207|2201|31
1594638000000|2020-07-13 11:00:00|2208.5|2202.5|2211|2205|2211.3|2205.3|2208.5|2202.5|21
1594638300000|2020-07-13 11:05:00|2211.3|2205.3|2214|2208|2214|2208|2211.3|2205.3|20
1594638600000|2020-07-13 11:10:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2213.5|2207.5|27
1594638900000|2020-07-13 11:15:00|2216|2210|2216|2210|2216.3|2210.3|2213.8|2207.8|22
1594639200000|2020-07-13 11:20:00|2216.3|2210.3|2214.3|2208.3|2216.5|2210.5|2212.8|2206.8|35
1594639500000|2020-07-13 11:25:00|2215|2209|2214.3|2208.3|2216.3|2210.3|2214.3|2208.3|22
1594639800000|2020-07-13 11:30:00|2214.5|2208.5|2217.3|2211.3|2217.3|2211.3|2214.3|2208.3|39
1594640100000|2020-07-13 11:35:00|2217|2211|2219.3|2213.3|2219.3|2213.3|2216.3|2210.3|35
1594640400000|2020-07-13 11:40:00|2219|2213|2217|2211|2219.3|2213.3|2216|2210|50
1594640700000|2020-07-13 11:45:00|2217.3|2211.3|2221.5|2215.5|2221.8|2215.8|2216.9|2210.9|72
1594641000000|2020-07-13 11:50:00|2221.3|2215.3|2227|2221|2230.3|2224.3|2220|2214|221
1594641300000|2020-07-13 11:55:00|2227.3|2221.3|2223.5|2217.5|2227.8|2221.8|2222.5|2216.5|63
1594641600000|2020-07-13 12:00:00|2223.8|2217.8|2220.5|2214.5|2225.3|2219.3|2220.5|2214.5|68
1594641900000|2020-07-13 12:05:00|2220.8|2214.8|2221.8|2215.8|2223.8|2217.8|2220.8|2214.8|89
1594642200000|2020-07-13 12:10:00|2222|2216|2224.5|2218.5|2227|2221|2221.5|2215.5|81
1594642500000|2020-07-13 12:15:00|2224.8|2218.8|2225.9|2219.9|2226.6|2220.6|2224.8|2218.8|72
1594642800000|2020-07-13 12:20:00|2225.6|2219.6|2229|2223|2230|2224|2225.6|2219.6|51
1594643100000|2020-07-13 12:25:00|2228.9|2222.9|2228.1|2222.1|2230|2224|2227.5|2221.5|59
1594643400000|2020-07-13 12:30:00|2228.3|2222.3|2229.9|2223.9|2230.8|2224.8|2228.3|2222.3|47
1594643700000|2020-07-13 12:35:00|2230.1|2224.1|2229.8|2223.8|2230.6|2224.6|2228.8|2222.8|51
1594644000000|2020-07-13 12:40:00|2229.5|2223.5|2230.8|2224.8|2230.9|2224.9|2229.3|2223.3|49
1594644300000|2020-07-13 12:45:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|19
1594644600000|2020-07-13 12:50:00|2232.5|2226.5|2232.1|2226.1|2232.8|2226.8|2231.6|2225.6|54
1594644900000|2020-07-13 12:55:00|2232.4|2226.4|2232|2226|2235.5|2229.5|2231.9|2225.9|72
1594645200000|2020-07-13 13:00:00|2232.1|2226.1|2229.9|2223.9|2232.1|2226.1|2223|2217|370
1594645500000|2020-07-13 13:05:00|2230|2224|2235.8|2229.8|2237.3|2231.3|2227.5|2221.5|182
1594645800000|2020-07-13 13:10:00|2236|2230|2240.3|2234.3|2240.3|2234.3|2233.8|2227.8|193
1594646100000|2020-07-13 13:15:00|2240|2234|2236|2230|2241|2235|2236|2230|155
1594646400000|2020-07-13 13:20:00|2235.8|2229.8|2238.3|2232.3|2238.8|2232.8|2235.8|2229.8|76
1594646700000|2020-07-13 13:25:00|2238|2232|2238.1|2232.1|2238.3|2232.3|2234.8|2228.8|84
1594647000000|2020-07-13 13:30:00|2238.4|2232.4|2242.5|2236.5|2242.5|2236.5|2237.3|2231.3|119
1594647300000|2020-07-13 13:35:00|2242.4|2236.4|2251.4|2245.4|2251.6|2245.6|2242.1|2236.1|159
1594647600000|2020-07-13 13:40:00|2251.1|2245.1|2253.5|2247.5|2257|2251|2251.1|2245.1|131
1594647900000|2020-07-13 13:45:00|2253.3|2247.3|2261.4|2255.4|2262.3|2256.3|2253|2247|151
1594648200000|2020-07-13 13:50:00|2261.1|2255.1|2264|2258|2265.8|2259.8|2259.3|2253.3|123
1594648500000|2020-07-13 13:55:00|2264.3|2258.3|2262.3|2256.3|2267.8|2261.8|2262.3|2256.3|143
1594648800000|2020-07-13 14:00:00|2262|2256|2260|2254|2265.5|2259.5|2257.5|2251.5|165
1594649100000|2020-07-13 14:05:00|2260.3|2254.3|2265|2259|2265.8|2259.8|2260|2254|93
1594649400000|2020-07-13 14:10:00|2265.5|2259.5|2269|2263|2271.5|2265.5|2265.5|2259.5|117
1594649700000|2020-07-13 14:15:00|2269.3|2263.3|2266.9|2260.9|2272.1|2266.1|2266|2260|81
1594650000000|2020-07-13 14:20:00|2266.6|2260.6|2272.3|2266.3|2273.3|2267.3|2265.6|2259.6|79
1594650300000|2020-07-13 14:25:00|2272.8|2266.8|2273|2267|2273|2267|2267.3|2261.3|91
1594650600000|2020-07-13 14:30:00|2273.3|2267.3|2271.5|2265.5|2275.3|2269.3|2269|2263|90
1594650900000|2020-07-13 14:35:00|2271.8|2265.8|2271|2265|2273.8|2267.8|2267.3|2261.3|117
1594651200000|2020-07-13 14:40:00|2270.8|2264.8|2273.3|2267.3|2273.8|2267.8|2270.5|2264.5|86
1594651500000|2020-07-13 14:45:00|2273.5|2267.5|2269.3|2263.3|2273.8|2267.8|2267.8|2261.8|90
1594651800000|2020-07-13 14:50:00|2269.5|2263.5|2265.5|2259.5|2270.3|2264.3|2265.3|2259.3|85
1594652100000|2020-07-13 14:55:00|2265.3|2259.3|2265.5|2259.5|2267.5|2261.5|2261.8|2255.8|144
1594652400000|2020-07-13 15:00:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2262.8|2256.8|84
1594652700000|2020-07-13 15:05:00|2265|2259|2266.5|2260.5|2266.6|2260.6|2263.9|2257.9|48
1594653000000|2020-07-13 15:10:00|2266.8|2260.8|2267.3|2261.3|2267.5|2261.5|2264.8|2258.8|55
1594653300000|2020-07-13 15:15:00|2267.5|2261.5|2264.8|2258.8|2268.8|2262.8|2264.8|2258.8|82
1594653600000|2020-07-13 15:20:00|2264.5|2258.5|2259.5|2253.5|2265|2259|2259|2253|57
1594653900000|2020-07-13 15:25:00|2260|2254|2264.4|2258.4|2265.3|2259.3|2257.8|2251.8|46
1594654200000|2020-07-13 15:30:00|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2262.8|2256.8|32
1594654500000|2020-07-13 15:35:00|2263.6|2257.6|2262.8|2256.8|2263.8|2257.8|2262.8|2256.8|22
1594654800000|2020-07-13 15:40:00|2262.5|2256.5|2262.5|2256.5|2263.3|2257.3|2261.8|2255.8|20
1594655100000|2020-07-13 15:45:00|2262.3|2256.3|2261.8|2255.8|2263.3|2257.3|2261.8|2255.8|25
1594655400000|2020-07-13 15:50:00|2262|2256|2260.3|2254.3|2262.8|2256.8|2259.8|2253.8|18
1594655700000|2020-07-13 15:55:00|2260.5|2254.5|2259.5|2253.5|2261|2255|2259.3|2253.3|18
1594656000000|2020-07-13 16:00:00|2259.8|2253.8|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|7
1594656300000|2020-07-13 16:05:00|2260|2254|2261.8|2255.8|2262.5|2256.5|2259.5|2253.5|9
1594656600000|2020-07-13 16:10:00|2261.5|2255.5|2262|2256|2262.5|2256.5|2260.8|2254.8|39
1594656900000|2020-07-13 16:15:00|2262.3|2256.3|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|15
1594657200000|2020-07-13 16:20:00|2261.5|2255.5|2261.8|2255.8|2262.3|2256.3|2261|2255|22
1594657500000|2020-07-13 16:25:00|2262.3|2256.3|2261.8|2255.8|2262.3|2256.3|2261.8|2255.8|2
1594657800000|2020-07-13 16:30:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2259.3|2253.3|10
1594658100000|2020-07-13 16:35:00|2260.3|2254.3|2258.8|2252.8|2260.3|2254.3|2257.3|2251.3|20
1594658400000|2020-07-13 16:40:00|2257.8|2251.8|2256|2250|2257.8|2251.8|2255.3|2249.3|18
1594658700000|2020-07-13 16:45:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2256.3|2250.3|17
1594659000000|2020-07-13 16:50:00|2256.5|2250.5|2254.5|2248.5|2256.8|2250.8|2254.5|2248.5|28
1594659300000|2020-07-13 16:55:00|2254.3|2248.3|2254.4|2248.4|2254.4|2248.4|2252.6|2246.6|27
1594684800000|2020-07-14 00:00:00|2245.6|2239.6|2247.4|2241.4|2248.5|2242.5|2243.5|2237.5|18
1594686000000|2020-07-14 00:20:00|2247|2241|2241.9|2235.9|2247|2241|2241.1|2235.1|17
1594686300000|2020-07-14 00:25:00|2242.1|2236.1|2242.3|2236.3|2243|2237|2242.1|2236.1|11
1594686600000|2020-07-14 00:30:00|2242.1|2236.1|2238.1|2232.1|2242.1|2236.1|2236.3|2230.3|27
1594686900000|2020-07-14 00:35:00|2237.1|2231.1|2236|2230|2237.1|2231.1|2236|2230|11
1594687200000|2020-07-14 00:40:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2236.3|2230.3|8
1594687500000|2020-07-14 00:45:00|2239.1|2233.1|2239.8|2233.8|2239.8|2233.8|2239.1|2233.1|8
1594687800000|2020-07-14 00:50:00|2240|2234|2240.4|2234.4|2240.8|2234.8|2240|2234|8
1594688100000|2020-07-14 00:55:00|2240.5|2234.5|2240.8|2234.8|2242.4|2236.4|2239.5|2233.5|32
1594688400000|2020-07-14 01:00:00|2240.4|2234.4|2220.6|2214.6|2240.4|2234.4|2216.1|2210.1|242
1594688700000|2020-07-14 01:05:00|2220.8|2214.8|2223.1|2217.1|2225.3|2219.3|2219.1|2213.1|110
1594689000000|2020-07-14 01:10:00|2222.9|2216.9|2208|2202|2223.1|2217.1|2206.8|2200.8|177
1594689300000|2020-07-14 01:15:00|2207.8|2201.8|2214.3|2208.3|2214.6|2208.6|2207.8|2201.8|63
1594689600000|2020-07-14 01:20:00|2214|2208|2211.4|2205.4|2216.6|2210.6|2210.1|2204.1|92
1594689900000|2020-07-14 01:25:00|2211.3|2205.3|2207.3|2201.3|2211.3|2205.3|2204.6|2198.6|80
1594690200000|2020-07-14 01:30:00|2207.1|2201.1|2211.5|2205.5|2212.9|2206.9|2205.3|2199.3|106
1594690500000|2020-07-14 01:35:00|2211.8|2205.8|2214.3|2208.3|2214.4|2208.4|2210.4|2204.4|62
1594690800000|2020-07-14 01:40:00|2214|2208|2214.6|2208.6|2215.9|2209.9|2213.8|2207.8|24
1594691100000|2020-07-14 01:45:00|2214.4|2208.4|2213.9|2207.9|2214.9|2208.9|2212.5|2206.5|32
1594691400000|2020-07-14 01:50:00|2214.1|2208.1|2207.6|2201.6|2214.1|2208.1|2207.4|2201.4|37
1594691700000|2020-07-14 01:55:00|2207.8|2201.8|2214.5|2208.5|2214.9|2208.9|2207.8|2201.8|40
1594692000000|2020-07-14 02:00:00|2214.1|2208.1|2215.4|2209.4|2215.5|2209.5|2213.1|2207.1|27
1594692300000|2020-07-14 02:05:00|2215.5|2209.5|2215.9|2209.9|2217.1|2211.1|2215.5|2209.5|14
1594692600000|2020-07-14 02:10:00|2215.1|2209.1|2213.5|2207.5|2215.1|2209.1|2213|2207|33
1594692900000|2020-07-14 02:15:00|2213.8|2207.8|2215.9|2209.9|2215.9|2209.9|2213.8|2207.8|9
1594693200000|2020-07-14 02:20:00|2215.8|2209.8|2213.9|2207.9|2216.1|2210.1|2213.8|2207.8|12
1594693500000|2020-07-14 02:25:00|2213.6|2207.6|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|8
1594693800000|2020-07-14 02:30:00|2213.1|2207.1|2212.1|2206.1|2214.1|2208.1|2208.6|2202.6|76
1594694100000|2020-07-14 02:35:00|2211.9|2205.9|2209.3|2203.3|2211.9|2205.9|2207.9|2201.9|76
1594694400000|2020-07-14 02:40:00|2209|2203|2207.9|2201.9|2210.4|2204.4|2207.8|2201.8|59
1594694700000|2020-07-14 02:45:00|2208.1|2202.1|2211.1|2205.1|2211.4|2205.4|2207.8|2201.8|28
1594695000000|2020-07-14 02:50:00|2211.4|2205.4|2212.3|2206.3|2213|2207|2211|2205|23
1594695300000|2020-07-14 02:55:00|2212.1|2206.1|2212.8|2206.8|2213.1|2207.1|2212|2206|30
1594695600000|2020-07-14 03:00:00|2213|2207|2213.3|2207.3|2213.4|2207.4|2212.9|2206.9|11
1594695900000|2020-07-14 03:05:00|2213.5|2207.5|2214.9|2208.9|2215.5|2209.5|2213.5|2207.5|42
1594696200000|2020-07-14 03:10:00|2215.1|2209.1|2214.5|2208.5|2215.6|2209.6|2213.3|2207.3|52
1594696500000|2020-07-14 03:15:00|2214.3|2208.3|2213.1|2207.1|2214.3|2208.3|2212.6|2206.6|32
1594696800000|2020-07-14 03:20:00|2212.9|2206.9|2215|2209|2215|2209|2212.8|2206.8|16
1594697100000|2020-07-14 03:25:00|2215.1|2209.1|2214.6|2208.6|2217.8|2211.8|2213|2207|44
1594697400000|2020-07-14 03:30:00|2214.4|2208.4|2213.5|2207.5|2214.4|2208.4|2213.5|2207.5|9
1594697700000|2020-07-14 03:35:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|3
1594698000000|2020-07-14 03:40:00|2213.6|2207.6|2212.6|2206.6|2213.8|2207.8|2212.5|2206.5|11
1594698300000|2020-07-14 03:45:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1594698600000|2020-07-14 03:50:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1594699200000|2020-07-14 04:00:00|2212.6|2206.6|2212.6|2206.6|2212.9|2206.9|2212.4|2206.4|4
1594699500000|2020-07-14 04:05:00|2212.9|2206.9|2212.6|2206.6|2214.1|2208.1|2212.6|2206.6|9
1594699800000|2020-07-14 04:10:00|2213.5|2207.5|2212|2206|2213.5|2207.5|2212|2206|6
1594700100000|2020-07-14 04:15:00|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1594700400000|2020-07-14 04:20:00|2212.3|2206.3|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|3
1594700700000|2020-07-14 04:25:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1594701000000|2020-07-14 04:30:00|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212.1|2206.1|2
1594701300000|2020-07-14 04:35:00|2211.4|2205.4|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1594701600000|2020-07-14 04:40:00|2211.1|2205.1|2209.5|2203.5|2211.1|2205.1|2209|2203|10
1594701900000|2020-07-14 04:45:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1594702200000|2020-07-14 04:50:00|2210.1|2204.1|2213.4|2207.4|2213.4|2207.4|2210.1|2204.1|13
1594702500000|2020-07-14 04:55:00|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1594702800000|2020-07-14 05:00:00|2213.6|2207.6|2217.3|2211.3|2217.3|2211.3|2213.6|2207.6|24
1594703100000|2020-07-14 05:05:00|2217|2211|2218.5|2212.5|2218.5|2212.5|2217|2211|4
1594703400000|2020-07-14 05:10:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2215.5|2209.5|15
1594703700000|2020-07-14 05:15:00|2216.8|2210.8|2218.6|2212.6|2218.9|2212.9|2216.6|2210.6|17
1594704000000|2020-07-14 05:20:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2216.6|2210.6|15
1594704300000|2020-07-14 05:25:00|2217.3|2211.3|2216.5|2210.5|2217.6|2211.6|2215.6|2209.6|15
1594704600000|2020-07-14 05:30:00|2216.3|2210.3|2213.4|2207.4|2218.1|2212.1|2212.6|2206.6|96
1594704900000|2020-07-14 05:35:00|2213.6|2207.6|2213.9|2207.9|2215.3|2209.3|2212.3|2206.3|49
1594705200000|2020-07-14 05:40:00|2213.6|2207.6|2213.6|2207.6|2215.3|2209.3|2213.6|2207.6|33
1594705500000|2020-07-14 05:45:00|2213.9|2207.9|2208.4|2202.4|2213.9|2207.9|2202.6|2196.6|173
1594705800000|2020-07-14 05:50:00|2208|2202|2204.4|2198.4|2208|2202|2201.6|2195.6|100
1594706100000|2020-07-14 05:55:00|2204|2198|2202.4|2196.4|2204|2198|2200.8|2194.8|81
1594706400000|2020-07-14 06:00:00|2202.6|2196.6|2207.3|2201.3|2208.1|2202.1|2200.9|2194.9|93
1594706700000|2020-07-14 06:05:00|2206.9|2200.9|2207.8|2201.8|2207.9|2201.9|2205.4|2199.4|89
1594707000000|2020-07-14 06:10:00|2208.3|2202.3|2210.8|2204.8|2210.8|2204.8|2208.1|2202.1|20
1594707300000|2020-07-14 06:15:00|2210.5|2204.5|2210.5|2204.5|2212.3|2206.3|2210.5|2204.5|41
1594707600000|2020-07-14 06:20:00|2210.6|2204.6|2216.3|2210.3|2216.4|2210.4|2210|2204|79
1594707900000|2020-07-14 06:25:00|2216.4|2210.4|2220.6|2214.6|2221.1|2215.1|2215.6|2209.6|125
1594708200000|2020-07-14 06:30:00|2220.9|2214.9|2225.8|2219.8|2229.5|2223.5|2220.3|2214.3|81
1594708500000|2020-07-14 06:35:00|2225.5|2219.5|2223.5|2217.5|2225.8|2219.8|2222.4|2216.4|89
1594708800000|2020-07-14 06:40:00|2223.4|2217.4|2222.5|2216.5|2224.8|2218.8|2221.4|2215.4|37
1594709100000|2020-07-14 06:45:00|2222.8|2216.8|2221.4|2215.4|2223.3|2217.3|2220.4|2214.4|40
1594709400000|2020-07-14 06:50:00|2221.6|2215.6|2216|2210|2221.9|2215.9|2215.9|2209.9|61
1594709700000|2020-07-14 06:55:00|2216.3|2210.3|2215.5|2209.5|2216.8|2210.8|2214|2208|83
1594710000000|2020-07-14 07:00:00|2215.8|2209.8|2221.8|2215.8|2223.8|2217.8|2215.8|2209.8|120
1594710300000|2020-07-14 07:05:00|2221.9|2215.9|2220.6|2214.6|2224|2218|2220.3|2214.3|86
1594710600000|2020-07-14 07:10:00|2220.5|2214.5|2219.8|2213.8|2221.8|2215.8|2218.8|2212.8|64
1594710900000|2020-07-14 07:15:00|2220|2214|2213.5|2207.5|2221.5|2215.5|2211.8|2205.8|72
1594711200000|2020-07-14 07:20:00|2213.8|2207.8|2210|2204|2213.8|2207.8|2205.5|2199.5|67
1594711500000|2020-07-14 07:25:00|2209.8|2203.8|2211|2205|2212.8|2206.8|2209.3|2203.3|64
1594711800000|2020-07-14 07:30:00|2211.3|2205.3|2211.5|2205.5|2213.3|2207.3|2210.6|2204.6|63
1594712100000|2020-07-14 07:35:00|2211.8|2205.8|2211.5|2205.5|2213.8|2207.8|2211.3|2205.3|94
1594712400000|2020-07-14 07:40:00|2213|2207|2209.4|2203.4|2213.3|2207.3|2208.4|2202.4|105
1594712700000|2020-07-14 07:45:00|2208.9|2202.9|2211.5|2205.5|2211.8|2205.8|2208.6|2202.6|58
1594713000000|2020-07-14 07:50:00|2211.3|2205.3|2208.5|2202.5|2211.3|2205.3|2206.5|2200.5|84
1594713300000|2020-07-14 07:55:00|2208.3|2202.3|2206.8|2200.8|2211.3|2205.3|2206.3|2200.3|74
1594713600000|2020-07-14 08:00:00|2206.5|2200.5|2216.8|2210.8|2216.9|2210.9|2206|2200|110
1594713900000|2020-07-14 08:05:00|2216.6|2210.6|2220.3|2214.3|2220.5|2214.5|2214|2208|91
1594714200000|2020-07-14 08:10:00|2220|2214|2218.5|2212.5|2220|2214|2218.3|2212.3|79
1594714500000|2020-07-14 08:15:00|2218.8|2212.8|2216|2210|2219|2213|2215.5|2209.5|73
1594714800000|2020-07-14 08:20:00|2216.3|2210.3|2213.5|2207.5|2217.5|2211.5|2213.5|2207.5|76
1594715100000|2020-07-14 08:25:00|2213.8|2207.8|2210|2204|2214.5|2208.5|2210|2204|78
1594715400000|2020-07-14 08:30:00|2209.5|2203.5|2209.5|2203.5|2210.5|2204.5|2208.6|2202.6|80
1594715700000|2020-07-14 08:35:00|2209.8|2203.8|2206.3|2200.3|2210|2204|2206|2200|66
1594716000000|2020-07-14 08:40:00|2206|2200|2208.3|2202.3|2208.5|2202.5|2205.4|2199.4|52
1594716300000|2020-07-14 08:45:00|2208|2202|2209.5|2203.5|2210.8|2204.8|2208|2202|51
1594716600000|2020-07-14 08:50:00|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2207.8|2201.8|39
1594716900000|2020-07-14 08:55:00|2208.5|2202.5|2209.1|2203.1|2210.8|2204.8|2208.3|2202.3|37
1594717200000|2020-07-14 09:00:00|2208.8|2202.8|2209.8|2203.8|2211.3|2205.3|2207.3|2201.3|75
1594717500000|2020-07-14 09:05:00|2209.5|2203.5|2209.1|2203.1|2212.5|2206.5|2208.5|2202.5|56
1594717800000|2020-07-14 09:10:00|2209|2203|2207.5|2201.5|2209.3|2203.3|2206.8|2200.8|69
1594718100000|2020-07-14 09:15:00|2207.3|2201.3|2205.9|2199.9|2209|2203|2205.9|2199.9|53
1594718400000|2020-07-14 09:20:00|2205.8|2199.8|2205.3|2199.3|2206|2200|2204.6|2198.6|29
1594718700000|2020-07-14 09:25:00|2205|2199|2206|2200|2206.3|2200.3|2203.6|2197.6|44
1594719000000|2020-07-14 09:30:00|2205.8|2199.8|2203.4|2197.4|2206.3|2200.3|2203.3|2197.3|34
1594719300000|2020-07-14 09:35:00|2203.6|2197.6|2203.9|2197.9|2205|2199|2203.4|2197.4|34
1594719600000|2020-07-14 09:40:00|2203.6|2197.6|2204.8|2198.8|2204.8|2198.8|2200.8|2194.8|38
1594719900000|2020-07-14 09:45:00|2205.3|2199.3|2205.3|2199.3|2206.3|2200.3|2204.3|2198.3|34
1594720200000|2020-07-14 09:50:00|2205|2199|2204.8|2198.8|2205|2199|2204.3|2198.3|29
1594720500000|2020-07-14 09:55:00|2205|2199|2197.6|2191.6|2205.8|2199.8|2197.6|2191.6|29
1594720800000|2020-07-14 10:00:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2196.3|2190.3|25
1594721100000|2020-07-14 10:05:00|2198.5|2192.5|2196|2190|2200.8|2194.8|2195.8|2189.8|54
1594721400000|2020-07-14 10:10:00|2195.8|2189.8|2195.8|2189.8|2196.3|2190.3|2194.3|2188.3|26
1594721700000|2020-07-14 10:15:00|2196|2190|2196.3|2190.3|2196.8|2190.8|2195.5|2189.5|24
1594722000000|2020-07-14 10:20:00|2196.5|2190.5|2196.5|2190.5|2198.3|2192.3|2195.8|2189.8|29
1594722300000|2020-07-14 10:25:00|2197.3|2191.3|2197.5|2191.5|2198.3|2192.3|2196|2190|29
1594722600000|2020-07-14 10:30:00|2197.8|2191.8|2198.5|2192.5|2198.8|2192.8|2197.5|2191.5|35
1594722900000|2020-07-14 10:35:00|2198.8|2192.8|2199.5|2193.5|2200.3|2194.3|2198.8|2192.8|21
1594723200000|2020-07-14 10:40:00|2199.8|2193.8|2199.3|2193.3|2200.3|2194.3|2198.5|2192.5|28
1594723500000|2020-07-14 10:45:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2197.8|2191.8|42
1594723800000|2020-07-14 10:50:00|2199|2193|2200.5|2194.5|2200.5|2194.5|2197.5|2191.5|19
1594724100000|2020-07-14 10:55:00|2200.3|2194.3|2201.5|2195.5|2201.8|2195.8|2199.8|2193.8|18
1594724400000|2020-07-14 11:00:00|2201.8|2195.8|2200.3|2194.3|2202.3|2196.3|2200.3|2194.3|13
1594724700000|2020-07-14 11:05:00|2200.5|2194.5|2200|2194|2200.8|2194.8|2200|2194|15
1594725000000|2020-07-14 11:10:00|2200.3|2194.3|2200|2194|2200.8|2194.8|2199.5|2193.5|29
1594725300000|2020-07-14 11:15:00|2199.8|2193.8|2201.8|2195.8|2201.8|2195.8|2199.8|2193.8|13
1594725600000|2020-07-14 11:20:00|2202.3|2196.3|2201.3|2195.3|2202.9|2196.9|2201|2195|13
1594725900000|2020-07-14 11:25:00|2201.5|2195.5|2202|2196|2202.9|2196.9|2201|2195|19
1594726200000|2020-07-14 11:30:00|2202.3|2196.3|2203.3|2197.3|2204.8|2198.8|2202.3|2196.3|29
1594726500000|2020-07-14 11:35:00|2203.5|2197.5|2202.8|2196.8|2204|2198|2202.3|2196.3|34
1594726800000|2020-07-14 11:40:00|2203|2197|2203.8|2197.8|2204.8|2198.8|2203|2197|45
1594727100000|2020-07-14 11:45:00|2204|2198|2204.8|2198.8|2205.8|2199.8|2203.5|2197.5|52
1594727400000|2020-07-14 11:50:00|2204.3|2198.3|2200|2194|2204.8|2198.8|2199.3|2193.3|89
1594727700000|2020-07-14 11:55:00|2200.5|2194.5|2205|2199|2206.8|2200.8|2200.5|2194.5|91
1594728000000|2020-07-14 12:00:00|2204.8|2198.8|2203.5|2197.5|2204.8|2198.8|2202.3|2196.3|46
1594728300000|2020-07-14 12:05:00|2203.8|2197.8|2204.9|2198.9|2205.3|2199.3|2203.3|2197.3|37
1594728600000|2020-07-14 12:10:00|2205.1|2199.1|2206.8|2200.8|2208.6|2202.6|2205.1|2199.1|89
1594728900000|2020-07-14 12:15:00|2207|2201|2206.5|2200.5|2207.8|2201.8|2205.5|2199.5|62
1594729200000|2020-07-14 12:20:00|2206.8|2200.8|2203.4|2197.4|2207.5|2201.5|2203.3|2197.3|71
1594729500000|2020-07-14 12:25:00|2203.1|2197.1|2200.1|2194.1|2203.6|2197.6|2199.9|2193.9|51
1594729800000|2020-07-14 12:30:00|2199.9|2193.9|2199.8|2193.8|2200.5|2194.5|2199.3|2193.3|43
1594730100000|2020-07-14 12:35:00|2199.3|2193.3|2198.3|2192.3|2202|2196|2198|2192|55
1594730400000|2020-07-14 12:40:00|2198|2192|2199.4|2193.4|2199.4|2193.4|2196.5|2190.5|62
1594730700000|2020-07-14 12:45:00|2199.1|2193.1|2198|2192|2200.3|2194.3|2197|2191|94
1594731000000|2020-07-14 12:50:00|2198.3|2192.3|2200.4|2194.4|2200.5|2194.5|2197.5|2191.5|90
1594731300000|2020-07-14 12:55:00|2200.3|2194.3|2198.4|2192.4|2200.4|2194.4|2197.5|2191.5|130
1594731600000|2020-07-14 13:00:00|2198.6|2192.6|2198.3|2192.3|2200.3|2194.3|2194.8|2188.8|325
1594731900000|2020-07-14 13:05:00|2198.1|2192.1|2188.8|2182.8|2198.1|2192.1|2183.8|2177.8|203
1594732200000|2020-07-14 13:10:00|2190.1|2184.1|2188|2182|2193.5|2187.5|2187.8|2181.8|134
1594732500000|2020-07-14 13:15:00|2188.3|2182.3|2186|2180|2190.5|2184.5|2186|2180|83
1594732800000|2020-07-14 13:20:00|2184.8|2178.8|2181.6|2175.6|2186.3|2180.3|2180|2174|121
1594733100000|2020-07-14 13:25:00|2181.5|2175.5|2178.8|2172.8|2181.5|2175.5|2175.3|2169.3|90
1594733400000|2020-07-14 13:30:00|2179|2173|2185|2179|2185|2179|2178.5|2172.5|194
1594733700000|2020-07-14 13:35:00|2184.8|2178.8|2191.3|2185.3|2191.3|2185.3|2184.5|2178.5|94
1594734000000|2020-07-14 13:40:00|2191|2185|2194.3|2188.3|2195.5|2189.5|2190.9|2184.9|80
1594734300000|2020-07-14 13:45:00|2194.5|2188.5|2191.5|2185.5|2198|2192|2191.5|2185.5|92
1594734600000|2020-07-14 13:50:00|2191.8|2185.8|2191.4|2185.4|2192.5|2186.5|2187.8|2181.8|115
1594734900000|2020-07-14 13:55:00|2191|2185|2191.8|2185.8|2193.3|2187.3|2189.5|2183.5|108
1594735200000|2020-07-14 14:00:00|2191.5|2185.5|2191.8|2185.8|2194.3|2188.3|2190.5|2184.5|141
1594735500000|2020-07-14 14:05:00|2191.5|2185.5|2193|2187|2193.8|2187.8|2190.9|2184.9|66
1594735800000|2020-07-14 14:10:00|2193.3|2187.3|2192.3|2186.3|2196.5|2190.5|2190|2184|65
1594736100000|2020-07-14 14:15:00|2192|2186|2193.5|2187.5|2194.3|2188.3|2190.3|2184.3|50
1594736400000|2020-07-14 14:20:00|2192.9|2186.9|2195.5|2189.5|2198.3|2192.3|2192|2186|75
1594736700000|2020-07-14 14:25:00|2195|2189|2194|2188|2195.5|2189.5|2192.8|2186.8|45
1594737000000|2020-07-14 14:30:00|2194.3|2188.3|2198.3|2192.3|2198.8|2192.8|2194.3|2188.3|73
1594737300000|2020-07-14 14:35:00|2198|2192|2196.5|2190.5|2198.8|2192.8|2196.1|2190.1|70
1594737600000|2020-07-14 14:40:00|2196.8|2190.8|2196.3|2190.3|2197.9|2191.9|2195.3|2189.3|61
1594737900000|2020-07-14 14:45:00|2196|2190|2196.8|2190.8|2198.5|2192.5|2193.3|2187.3|89
1594738200000|2020-07-14 14:50:00|2197|2191|2193.3|2187.3|2197.3|2191.3|2192|2186|98
1594738500000|2020-07-14 14:55:00|2193.8|2187.8|2198.8|2192.8|2199.4|2193.4|2193.5|2187.5|117
1594738800000|2020-07-14 15:00:00|2199|2193|2206.3|2200.3|2209|2203|2198.5|2192.5|128
1594739100000|2020-07-14 15:05:00|2206|2200|2207.8|2201.8|2209.5|2203.5|2204.8|2198.8|90
1594739400000|2020-07-14 15:10:00|2208|2202|2206.5|2200.5|2210|2204|2205.8|2199.8|118
1594739700000|2020-07-14 15:15:00|2206.3|2200.3|2201.5|2195.5|2206.5|2200.5|2201.5|2195.5|80
1594740000000|2020-07-14 15:20:00|2201.3|2195.3|2199.3|2193.3|2202.6|2196.6|2199|2193|46
1594740300000|2020-07-14 15:25:00|2199.5|2193.5|2196.4|2190.4|2201.4|2195.4|2195|2189|43
1594740600000|2020-07-14 15:30:00|2196|2190|2196.6|2190.6|2197.1|2191.1|2194.1|2188.1|42
1594740900000|2020-07-14 15:35:00|2194.9|2188.9|2191.8|2185.8|2194.9|2188.9|2191.3|2185.3|40
1594741200000|2020-07-14 15:40:00|2192|2186|2194.3|2188.3|2195.3|2189.3|2192|2186|23
1594741500000|2020-07-14 15:45:00|2194.5|2188.5|2190.8|2184.8|2194.8|2188.8|2190.3|2184.3|48
1594741800000|2020-07-14 15:50:00|2191|2185|2193.8|2187.8|2193.8|2187.8|2191|2185|49
1594742100000|2020-07-14 15:55:00|2194|2188|2194.8|2188.8|2195|2189|2193.8|2187.8|15
1594742400000|2020-07-14 16:00:00|2195.3|2189.3|2194.8|2188.8|2197.4|2191.4|2193.8|2187.8|57
1594742700000|2020-07-14 16:05:00|2194.5|2188.5|2195.1|2189.1|2195.4|2189.4|2194|2188|22
1594743000000|2020-07-14 16:10:00|2195.3|2189.3|2194.6|2188.6|2196.8|2190.8|2194.3|2188.3|41
1594743300000|2020-07-14 16:15:00|2194.8|2188.8|2196.3|2190.3|2197|2191|2194.8|2188.8|14
1594743600000|2020-07-14 16:20:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2196.5|2190.5|4
1594743900000|2020-07-14 16:25:00|2196.5|2190.5|2192.8|2186.8|2196.5|2190.5|2192.8|2186.8|16
1594744200000|2020-07-14 16:30:00|2192.9|2186.9|2196.3|2190.3|2197.3|2191.3|2192.9|2186.9|75
1594744500000|2020-07-14 16:35:00|2196.5|2190.5|2195|2189|2197.3|2191.3|2195|2189|52
1594744800000|2020-07-14 16:40:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|13
1594745100000|2020-07-14 16:45:00|2195.8|2189.8|2197|2191|2197|2191|2195.8|2189.8|8
1594745400000|2020-07-14 16:50:00|2196.8|2190.8|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|30
1594745700000|2020-07-14 16:55:00|2195.6|2189.6|2197.3|2191.3|2198|2192|2195.1|2189.1|47
1594771200000|2020-07-15 00:00:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1594771500000|2020-07-15 00:05:00|2202.4|2196.4|2209.1|2203.1|2209.1|2203.1|2202.4|2196.4|27
1594771800000|2020-07-15 00:10:00|2209|2203|2208.1|2202.1|2209|2203|2208.1|2202.1|6
1594772100000|2020-07-15 00:15:00|2208|2202|2206.8|2200.8|2208|2202|2206.6|2200.6|5
1594772700000|2020-07-15 00:25:00|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2204.3|2198.3|8
1594773300000|2020-07-15 00:35:00|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1594773600000|2020-07-15 00:40:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2205.9|2199.9|7
1594773900000|2020-07-15 00:45:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2204.5|2198.5|10
1594774200000|2020-07-15 00:50:00|2204.9|2198.9|2204|2198|2205.1|2199.1|2203.9|2197.9|8
1594774500000|2020-07-15 00:55:00|2202.9|2196.9|2206.8|2200.8|2206.8|2200.8|2201.4|2195.4|23
1594774800000|2020-07-15 01:00:00|2207|2201|2203.8|2197.8|2210.4|2204.4|2202|2196|141
1594775100000|2020-07-15 01:05:00|2204|2198|2201.4|2195.4|2205.8|2199.8|2201.4|2195.4|57
1594775400000|2020-07-15 01:10:00|2201.6|2195.6|2202.3|2196.3|2205.6|2199.6|2201.6|2195.6|58
1594775700000|2020-07-15 01:15:00|2202.5|2196.5|2201.1|2195.1|2202.5|2196.5|2200.4|2194.4|21
1594776000000|2020-07-15 01:20:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2198.4|2192.4|26
1594776300000|2020-07-15 01:25:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2199.1|2193.1|24
1594776600000|2020-07-15 01:30:00|2201|2195|2202.6|2196.6|2202.9|2196.9|2200|2194|55
1594776900000|2020-07-15 01:35:00|2202.4|2196.4|2198.6|2192.6|2202.4|2196.4|2198.4|2192.4|55
1594777200000|2020-07-15 01:40:00|2198.4|2192.4|2198.1|2192.1|2199.6|2193.6|2197|2191|75
1594777500000|2020-07-15 01:45:00|2197.9|2191.9|2196.5|2190.5|2197.9|2191.9|2194.3|2188.3|58
1594777800000|2020-07-15 01:50:00|2196.8|2190.8|2200.5|2194.5|2200.5|2194.5|2196.8|2190.8|18
1594778100000|2020-07-15 01:55:00|2200.4|2194.4|2203.6|2197.6|2204.5|2198.5|2199.8|2193.8|62
1594778400000|2020-07-15 02:00:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2201.3|2195.3|38
1594778700000|2020-07-15 02:05:00|2201.4|2195.4|2201.6|2195.6|2202.1|2196.1|2201.4|2195.4|17
1594779000000|2020-07-15 02:10:00|2202|2196|2199.9|2193.9|2202.6|2196.6|2199.6|2193.6|28
1594779300000|2020-07-15 02:15:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1594779900000|2020-07-15 02:25:00|2198.9|2192.9|2198.9|2192.9|2199|2193|2198.9|2192.9|3
1594780200000|2020-07-15 02:30:00|2199|2193|2197.9|2191.9|2201.3|2195.3|2197.6|2191.6|21
1594780500000|2020-07-15 02:35:00|2198.3|2192.3|2195.3|2189.3|2198.5|2192.5|2193.8|2187.8|60
1594780800000|2020-07-15 02:40:00|2195|2189|2195.1|2189.1|2195.9|2189.9|2192.6|2186.6|57
1594781100000|2020-07-15 02:45:00|2194.9|2188.9|2199.6|2193.6|2199.6|2193.6|2194.4|2188.4|56
1594781400000|2020-07-15 02:50:00|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2198.3|2192.3|8
1594781700000|2020-07-15 02:55:00|2198.9|2192.9|2198.1|2192.1|2200.4|2194.4|2198.1|2192.1|9
1594782000000|2020-07-15 03:00:00|2198.3|2192.3|2197.8|2191.8|2198.4|2192.4|2197.8|2191.8|4
1594782300000|2020-07-15 03:05:00|2198|2192|2198.5|2192.5|2198.6|2192.6|2198|2192|4
1594782600000|2020-07-15 03:10:00|2198.4|2192.4|2198|2192|2198.5|2192.5|2197.9|2191.9|11
1594782900000|2020-07-15 03:15:00|2197.9|2191.9|2196.5|2190.5|2198|2192|2196.5|2190.5|23
1594783200000|2020-07-15 03:20:00|2196.4|2190.4|2195.9|2189.9|2196.4|2190.4|2195.1|2189.1|8
1594783500000|2020-07-15 03:25:00|2196.1|2190.1|2196.5|2190.5|2198.1|2192.1|2196.1|2190.1|14
1594783800000|2020-07-15 03:30:00|2196.6|2190.6|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|5
1594784400000|2020-07-15 03:40:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1594784700000|2020-07-15 03:45:00|2196.4|2190.4|2196.3|2190.3|2196.6|2190.6|2195.8|2189.8|9
1594785000000|2020-07-15 03:50:00|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|2
1594785900000|2020-07-15 04:05:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1594786200000|2020-07-15 04:10:00|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1594786500000|2020-07-15 04:15:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1594786800000|2020-07-15 04:20:00|2195.4|2189.4|2195|2189|2195.4|2189.4|2195|2189|4
1594787100000|2020-07-15 04:25:00|2194.9|2188.9|2194.1|2188.1|2195.4|2189.4|2193.8|2187.8|12
1594787400000|2020-07-15 04:30:00|2193.9|2187.9|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|4
1594787700000|2020-07-15 04:35:00|2193.9|2187.9|2192.6|2186.6|2193.9|2187.9|2192.5|2186.5|10
1594788000000|2020-07-15 04:40:00|2192.9|2186.9|2194.6|2188.6|2194.6|2188.6|2192.9|2186.9|9
1594788900000|2020-07-15 04:55:00|2194.9|2188.9|2195|2189|2195.1|2189.1|2194.9|2188.9|3
1594789200000|2020-07-15 05:00:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|7
1594789500000|2020-07-15 05:05:00|2194.4|2188.4|2194.6|2188.6|2194.8|2188.8|2194.4|2188.4|10
1594789800000|2020-07-15 05:10:00|2194.4|2188.4|2195|2189|2195|2189|2194.4|2188.4|10
1594790100000|2020-07-15 05:15:00|2195.3|2189.3|2194.4|2188.4|2195.3|2189.3|2194.4|2188.4|13
1594790400000|2020-07-15 05:20:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2193.3|2187.3|8
1594790700000|2020-07-15 05:25:00|2193|2187|2192.5|2186.5|2193|2187|2192.5|2186.5|6
1594791000000|2020-07-15 05:30:00|2192.8|2186.8|2205.1|2199.1|2205.4|2199.4|2192.8|2186.8|70
1594791300000|2020-07-15 05:35:00|2205|2199|2204|2198|2206.3|2200.3|2203.8|2197.8|23
1594791600000|2020-07-15 05:40:00|2204.1|2198.1|2204.5|2198.5|2205.1|2199.1|2203.8|2197.8|32
1594791900000|2020-07-15 05:45:00|2204.8|2198.8|2204.4|2198.4|2207.5|2201.5|2204.1|2198.1|38
1594792200000|2020-07-15 05:50:00|2204.6|2198.6|2205|2199|2206.1|2200.1|2203.3|2197.3|58
1594792500000|2020-07-15 05:55:00|2204.8|2198.8|2205.3|2199.3|2205.6|2199.6|2204.8|2198.8|23
1594792800000|2020-07-15 06:00:00|2205.5|2199.5|2205.1|2199.1|2206|2200|2204.1|2198.1|22
1594793100000|2020-07-15 06:05:00|2204.9|2198.9|2202.9|2196.9|2205.1|2199.1|2202.6|2196.6|40
1594793400000|2020-07-15 06:10:00|2202.5|2196.5|2201.6|2195.6|2203.6|2197.6|2201.6|2195.6|36
1594793700000|2020-07-15 06:15:00|2201.9|2195.9|2202.5|2196.5|2203.3|2197.3|2201.9|2195.9|17
1594794000000|2020-07-15 06:20:00|2202.3|2196.3|2197.9|2191.9|2202.3|2196.3|2196.5|2190.5|58
1594794300000|2020-07-15 06:25:00|2197.5|2191.5|2198.8|2192.8|2199.4|2193.4|2195.5|2189.5|58
1594794600000|2020-07-15 06:30:00|2198.5|2192.5|2201.1|2195.1|2201.3|2195.3|2197.4|2191.4|48
1594794900000|2020-07-15 06:35:00|2201|2195|2199|2193|2201.3|2195.3|2198.5|2192.5|37
1594795200000|2020-07-15 06:40:00|2198.8|2192.8|2201.6|2195.6|2202|2196|2198.3|2192.3|58
1594795500000|2020-07-15 06:45:00|2201.4|2195.4|2202|2196|2202.5|2196.5|2199.6|2193.6|33
1594795800000|2020-07-15 06:50:00|2202.3|2196.3|2204.5|2198.5|2205.1|2199.1|2201.1|2195.1|62
1594796100000|2020-07-15 06:55:00|2204.8|2198.8|2206.5|2200.5|2207.1|2201.1|2204.3|2198.3|115
1594796400000|2020-07-15 07:00:00|2206.8|2200.8|2206.5|2200.5|2212|2206|2206|2200|117
1594796700000|2020-07-15 07:05:00|2206.6|2200.6|2202|2196|2208.5|2202.5|2201.8|2195.8|60
1594797000000|2020-07-15 07:10:00|2201.8|2195.8|2204.8|2198.8|2205|2199|2200.5|2194.5|80
1594797300000|2020-07-15 07:15:00|2205|2199|2207.3|2201.3|2209|2203|2204.8|2198.8|72
1594797600000|2020-07-15 07:20:00|2207|2201|2205.6|2199.6|2207|2201|2204.5|2198.5|78
1594797900000|2020-07-15 07:25:00|2205.9|2199.9|2206|2200|2206.5|2200.5|2205|2199|52
1594798200000|2020-07-15 07:30:00|2206.1|2200.1|2204.8|2198.8|2206.3|2200.3|2204.8|2198.8|36
1594798500000|2020-07-15 07:35:00|2205.3|2199.3|2203.5|2197.5|2205.3|2199.3|2203.3|2197.3|33
1594798800000|2020-07-15 07:40:00|2203.8|2197.8|2203.8|2197.8|2205|2199|2202.3|2196.3|71
1594799100000|2020-07-15 07:45:00|2204|2198|2202.3|2196.3|2204.3|2198.3|2201.8|2195.8|57
1594799400000|2020-07-15 07:50:00|2202|2196|2203.8|2197.8|2204.5|2198.5|2201.6|2195.6|28
1594799700000|2020-07-15 07:55:00|2204|2198|2206.3|2200.3|2207.5|2201.5|2204|2198|36
1594800000000|2020-07-15 08:00:00|2206.5|2200.5|2211.8|2205.8|2212.5|2206.5|2204.5|2198.5|70
1594800300000|2020-07-15 08:05:00|2212|2206|2219.8|2213.8|2219.8|2213.8|2211.5|2205.5|52
1594800600000|2020-07-15 08:10:00|2219.5|2213.5|2222.8|2216.8|2223.8|2217.8|2218.5|2212.5|66
1594800900000|2020-07-15 08:15:00|2222|2216|2221|2215|2222.8|2216.8|2220.8|2214.8|41
1594801200000|2020-07-15 08:20:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220.5|2214.5|25
1594801500000|2020-07-15 08:25:00|2222|2216|2224|2218|2224.5|2218.5|2221|2215|30
1594801800000|2020-07-15 08:30:00|2224.3|2218.3|2225|2219|2225.3|2219.3|2224|2218|25
1594802100000|2020-07-15 08:35:00|2224.3|2218.3|2219.8|2213.8|2224.3|2218.3|2218.5|2212.5|42
1594802400000|2020-07-15 08:40:00|2220|2214|2215.8|2209.8|2221|2215|2214.5|2208.5|38
1594802700000|2020-07-15 08:45:00|2216|2210|2217.3|2211.3|2217.5|2211.5|2214.5|2208.5|29
1594803000000|2020-07-15 08:50:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2215.5|2209.5|35
1594803300000|2020-07-15 08:55:00|2217.3|2211.3|2217|2211|2217.8|2211.8|2214.5|2208.5|42
1594803600000|2020-07-15 09:00:00|2216.9|2210.9|2217|2211|2217.8|2211.8|2215.8|2209.8|31
1594803900000|2020-07-15 09:05:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|24
1594804200000|2020-07-15 09:10:00|2217|2211|2217|2211|2217.3|2211.3|2216.3|2210.3|14
1594804500000|2020-07-15 09:15:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|17
1594804800000|2020-07-15 09:20:00|2216.8|2210.8|2216.3|2210.3|2217|2211|2215.8|2209.8|12
1594805100000|2020-07-15 09:25:00|2216|2210|2216.5|2210.5|2216.9|2210.9|2215.8|2209.8|20
1594805400000|2020-07-15 09:30:00|2216.3|2210.3|2216.1|2210.1|2216.4|2210.4|2214.8|2208.8|26
1594805700000|2020-07-15 09:35:00|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2214.8|2208.8|18
1594806000000|2020-07-15 09:40:00|2215.8|2209.8|2215.8|2209.8|2216.4|2210.4|2215.1|2209.1|22
1594806300000|2020-07-15 09:45:00|2215.5|2209.5|2216|2210|2216|2210|2213.9|2207.9|23
1594806600000|2020-07-15 09:50:00|2216.1|2210.1|2213.5|2207.5|2216.1|2210.1|2213.4|2207.4|35
1594806900000|2020-07-15 09:55:00|2213.8|2207.8|2212.1|2206.1|2213.9|2207.9|2210.6|2204.6|27
1594807200000|2020-07-15 10:00:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|14
1594807500000|2020-07-15 10:05:00|2212.9|2206.9|2210|2204|2212.9|2206.9|2210|2204|40
1594807800000|2020-07-15 10:10:00|2209.8|2203.8|2210.8|2204.8|2212.5|2206.5|2209.8|2203.8|48
1594808100000|2020-07-15 10:15:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|16
1594808400000|2020-07-15 10:20:00|2209.5|2203.5|2211.8|2205.8|2212.3|2206.3|2209.5|2203.5|25
1594808700000|2020-07-15 10:25:00|2211.5|2205.5|2212.5|2206.5|2212.9|2206.9|2211.3|2205.3|16
1594809000000|2020-07-15 10:30:00|2212.3|2206.3|2211.8|2205.8|2212.5|2206.5|2211.3|2205.3|23
1594809300000|2020-07-15 10:35:00|2211.5|2205.5|2211.3|2205.3|2212|2206|2211.3|2205.3|20
1594809600000|2020-07-15 10:40:00|2210.8|2204.8|2207.8|2201.8|2210.8|2204.8|2207.8|2201.8|31
1594809900000|2020-07-15 10:45:00|2207.9|2201.9|2207|2201|2208.5|2202.5|2205.5|2199.5|55
1594810200000|2020-07-15 10:50:00|2206.8|2200.8|2208.8|2202.8|2209.1|2203.1|2206.8|2200.8|49
1594810500000|2020-07-15 10:55:00|2209.3|2203.3|2206.8|2200.8|2209.3|2203.3|2206.5|2200.5|39
1594810800000|2020-07-15 11:00:00|2207|2201|2210|2204|2211|2205|2207|2201|26
1594811100000|2020-07-15 11:05:00|2210.3|2204.3|2210.5|2204.5|2211.5|2205.5|2210|2204|18
1594811400000|2020-07-15 11:10:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|13
1594811700000|2020-07-15 11:15:00|2209.8|2203.8|2209.3|2203.3|2209.9|2203.9|2209.3|2203.3|5
1594812000000|2020-07-15 11:20:00|2209.5|2203.5|2212.8|2206.8|2212.8|2206.8|2208.5|2202.5|27
1594812300000|2020-07-15 11:25:00|2213.3|2207.3|2214|2208|2214.8|2208.8|2212.5|2206.5|34
1594812600000|2020-07-15 11:30:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2214.3|2208.3|56
1594812900000|2020-07-15 11:35:00|2216|2210|2218.3|2212.3|2219.3|2213.3|2215.5|2209.5|48
1594813200000|2020-07-15 11:40:00|2218.5|2212.5|2218|2212|2221.3|2215.3|2217|2211|33
1594813500000|2020-07-15 11:45:00|2217.8|2211.8|2216.8|2210.8|2218.1|2212.1|2216|2210|35
1594813800000|2020-07-15 11:50:00|2215.8|2209.8|2210.9|2204.9|2216.8|2210.8|2210.3|2204.3|115
1594814100000|2020-07-15 11:55:00|2211.1|2205.1|2212.5|2206.5|2212.9|2206.9|2210.9|2204.9|30
1594814400000|2020-07-15 12:00:00|2212.3|2206.3|2212|2206|2213.5|2207.5|2212|2206|52
1594814700000|2020-07-15 12:05:00|2212.3|2206.3|2216.5|2210.5|2217.6|2211.6|2211.8|2205.8|39
1594815000000|2020-07-15 12:10:00|2216.8|2210.8|2218.8|2212.8|2219.3|2213.3|2216.8|2210.8|38
1594815300000|2020-07-15 12:15:00|2219|2213|2216.5|2210.5|2219|2213|2216.3|2210.3|36
1594815600000|2020-07-15 12:20:00|2216|2210|2216.1|2210.1|2216.5|2210.5|2215.3|2209.3|34
1594815900000|2020-07-15 12:25:00|2215.9|2209.9|2215.3|2209.3|2216.5|2210.5|2214.8|2208.8|24
1594816200000|2020-07-15 12:30:00|2215.5|2209.5|2214.5|2208.5|2216.5|2210.5|2214.5|2208.5|14
1594816500000|2020-07-15 12:35:00|2214.8|2208.8|2215.3|2209.3|2216.5|2210.5|2214.8|2208.8|30
1594816800000|2020-07-15 12:40:00|2215|2209|2214.1|2208.1|2215.4|2209.4|2213.9|2207.9|29
1594817100000|2020-07-15 12:45:00|2214|2208|2216.6|2210.6|2216.6|2210.6|2213.4|2207.4|43
1594817400000|2020-07-15 12:50:00|2216.9|2210.9|2216.6|2210.6|2217.9|2211.9|2215.9|2209.9|39
1594817700000|2020-07-15 12:55:00|2216.4|2210.4|2219.1|2213.1|2219.1|2213.1|2216.4|2210.4|24
1594818000000|2020-07-15 13:00:00|2219|2213|2219.8|2213.8|2223.3|2217.3|2216.9|2210.9|216
1594818300000|2020-07-15 13:05:00|2219.5|2213.5|2214.8|2208.8|2219.5|2213.5|2213.8|2207.8|68
1594818600000|2020-07-15 13:10:00|2214.5|2208.5|2213.3|2207.3|2217.5|2211.5|2212.3|2206.3|164
1594818900000|2020-07-15 13:15:00|2212.8|2206.8|2213.8|2207.8|2214.5|2208.5|2206.8|2200.8|185
1594819200000|2020-07-15 13:20:00|2213.5|2207.5|2214.8|2208.8|2216.8|2210.8|2213.3|2207.3|68
1594819500000|2020-07-15 13:25:00|2215|2209|2216.4|2210.4|2217|2211|2213.9|2207.9|129
1594819800000|2020-07-15 13:30:00|2216.6|2210.6|2208|2202|2216.6|2210.6|2207|2201|173
1594820100000|2020-07-15 13:35:00|2207.9|2201.9|2204.4|2198.4|2209|2203|2200.8|2194.8|159
1594820400000|2020-07-15 13:40:00|2204|2198|2206.3|2200.3|2207.5|2201.5|2203.1|2197.1|126
1594820700000|2020-07-15 13:45:00|2206.6|2200.6|2200.9|2194.9|2206.6|2200.6|2196.3|2190.3|185
1594821000000|2020-07-15 13:50:00|2200.8|2194.8|2188.8|2182.8|2201|2195|2184.5|2178.5|239
1594821300000|2020-07-15 13:55:00|2189.1|2183.1|2188.8|2182.8|2194|2188|2188.5|2182.5|233
1594821600000|2020-07-15 14:00:00|2188.5|2182.5|2183|2177|2192|2186|2181|2175|302
1594821900000|2020-07-15 14:05:00|2183.3|2177.3|2174|2168|2183.3|2177.3|2173.8|2167.8|207
1594822200000|2020-07-15 14:10:00|2170|2164|2178.3|2172.3|2178.3|2172.3|2166|2160|169
1594822500000|2020-07-15 14:15:00|2178|2172|2181.1|2175.1|2181.1|2175.1|2175.4|2169.4|106
1594822800000|2020-07-15 14:20:00|2181|2175|2183.5|2177.5|2183.5|2177.5|2178.8|2172.8|70
1594823100000|2020-07-15 14:25:00|2183.8|2177.8|2184|2178|2185.8|2179.8|2177.8|2171.8|114
1594823400000|2020-07-15 14:30:00|2184.3|2178.3|2189.5|2183.5|2189.8|2183.8|2181.5|2175.5|96
1594823700000|2020-07-15 14:35:00|2189.1|2183.1|2190.3|2184.3|2191.3|2185.3|2187.5|2181.5|84
1594824000000|2020-07-15 14:40:00|2190.5|2184.5|2191.3|2185.3|2194.5|2188.5|2190.3|2184.3|141
1594824300000|2020-07-15 14:45:00|2191.5|2185.5|2191.4|2185.4|2193.6|2187.6|2189.8|2183.8|140
1594824600000|2020-07-15 14:50:00|2191.1|2185.1|2198.8|2192.8|2200.4|2194.4|2191.1|2185.1|141
1594824900000|2020-07-15 14:55:00|2198.6|2192.6|2201.8|2195.8|2205|2199|2198.6|2192.6|280
1594825200000|2020-07-15 15:00:00|2201.5|2195.5|2197.5|2191.5|2201.5|2195.5|2197|2191|127
1594825500000|2020-07-15 15:05:00|2197.8|2191.8|2198.9|2192.9|2199.4|2193.4|2196.8|2190.8|73
1594825800000|2020-07-15 15:10:00|2199.1|2193.1|2198.6|2192.6|2200.8|2194.8|2197|2191|83
1594826100000|2020-07-15 15:15:00|2198.4|2192.4|2200|2194|2200.8|2194.8|2197.8|2191.8|116
1594826400000|2020-07-15 15:20:00|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2197.3|2191.3|83
1594826700000|2020-07-15 15:25:00|2199.9|2193.9|2202|2196|2204|2198|2199|2193|68
1594827000000|2020-07-15 15:30:00|2202.3|2196.3|2202.5|2196.5|2203.5|2197.5|2201.3|2195.3|17
1594827300000|2020-07-15 15:35:00|2202.3|2196.3|2200.5|2194.5|2202.8|2196.8|2200.5|2194.5|28
1594827600000|2020-07-15 15:40:00|2200.3|2194.3|2202.5|2196.5|2202.5|2196.5|2199.8|2193.8|35
1594827900000|2020-07-15 15:45:00|2202.3|2196.3|2203.1|2197.1|2203.1|2197.1|2201.8|2195.8|14
1594828200000|2020-07-15 15:50:00|2203.3|2197.3|2203.8|2197.8|2205.5|2199.5|2203|2197|34
1594828500000|2020-07-15 15:55:00|2204|2198|2202.3|2196.3|2204.3|2198.3|2201|2195|45
1594828800000|2020-07-15 16:00:00|2202|2196|2201.3|2195.3|2202|2196|2199.5|2193.5|35
1594829100000|2020-07-15 16:05:00|2201.5|2195.5|2201.9|2195.9|2203.8|2197.8|2201.5|2195.5|12
1594829400000|2020-07-15 16:10:00|2202.5|2196.5|2200.5|2194.5|2202.5|2196.5|2200.3|2194.3|26
1594829700000|2020-07-15 16:15:00|2200.8|2194.8|2202|2196|2202.1|2196.1|2200.8|2194.8|17
1594830000000|2020-07-15 16:20:00|2202.3|2196.3|2201|2195|2203.4|2197.4|2201|2195|24
1594830300000|2020-07-15 16:25:00|2201.3|2195.3|2203.3|2197.3|2204.3|2198.3|2201.3|2195.3|11
1594830600000|2020-07-15 16:30:00|2203|2197|2201.8|2195.8|2203.3|2197.3|2201.3|2195.3|19
1594830900000|2020-07-15 16:35:00|2202.3|2196.3|2203|2197|2203|2197|2201|2195|14
1594831200000|2020-07-15 16:40:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202|2196|9
1594831500000|2020-07-15 16:45:00|2202.9|2196.9|2204.8|2198.8|2204.8|2198.8|2202.9|2196.9|7
1594831800000|2020-07-15 16:50:00|2205|2199|2205|2199|2205|2199|2204.4|2198.4|5
1594832100000|2020-07-15 16:55:00|2205.1|2199.1|2206.5|2200.5|2206.5|2200.5|2205|2199|10
1594857600000|2020-07-16 00:00:00|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1594857900000|2020-07-16 00:05:00|2208.5|2202.5|2206.1|2200.1|2208.9|2202.9|2206.1|2200.1|15
1594858200000|2020-07-16 00:10:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1594858800000|2020-07-16 00:20:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|2
1594859100000|2020-07-16 00:25:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1594860000000|2020-07-16 00:40:00|2205.8|2199.8|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|6
1594860300000|2020-07-16 00:45:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|3
1594860600000|2020-07-16 00:50:00|2206|2200|2204.6|2198.6|2206.3|2200.3|2204.6|2198.6|5
1594860900000|2020-07-16 00:55:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.3|2197.3|12
1594861200000|2020-07-16 01:00:00|2203.6|2197.6|2201.5|2195.5|2205.4|2199.4|2197|2191|133
1594861500000|2020-07-16 01:05:00|2200.9|2194.9|2202.9|2196.9|2202.9|2196.9|2197.5|2191.5|145
1594861800000|2020-07-16 01:10:00|2202.4|2196.4|2206.9|2200.9|2209.9|2203.9|2201.4|2195.4|99
1594862100000|2020-07-16 01:15:00|2207.1|2201.1|2204.1|2198.1|2210.4|2204.4|2203.8|2197.8|80
1594862400000|2020-07-16 01:20:00|2203.9|2197.9|2202.4|2196.4|2204.8|2198.8|2200.6|2194.6|72
1594862700000|2020-07-16 01:25:00|2202.3|2196.3|2199.9|2193.9|2202.3|2196.3|2197.9|2191.9|68
1594863000000|2020-07-16 01:30:00|2200.3|2194.3|2199.4|2193.4|2201.8|2195.8|2198.4|2192.4|49
1594863300000|2020-07-16 01:35:00|2199.9|2193.9|2204|2198|2204|2198|2199.4|2193.4|78
1594863600000|2020-07-16 01:40:00|2203.8|2197.8|2203.8|2197.8|2206.4|2200.4|2203.5|2197.5|75
1594863900000|2020-07-16 01:45:00|2203.9|2197.9|2203.6|2197.6|2205.9|2199.9|2202.9|2196.9|33
1594864200000|2020-07-16 01:50:00|2204|2198|2203|2197|2204.4|2198.4|2202.5|2196.5|20
1594864500000|2020-07-16 01:55:00|2202.8|2196.8|2203.5|2197.5|2204.1|2198.1|2202.6|2196.6|33
1594864800000|2020-07-16 02:00:00|2203.9|2197.9|2205.6|2199.6|2206.9|2200.9|2203.9|2197.9|59
1594865100000|2020-07-16 02:05:00|2206|2200|2203.6|2197.6|2207.6|2201.6|2202.9|2196.9|32
1594865400000|2020-07-16 02:10:00|2203.5|2197.5|2203.3|2197.3|2205.4|2199.4|2201.9|2195.9|44
1594866000000|2020-07-16 02:20:00|2201.9|2195.9|2200.5|2194.5|2201.9|2195.9|2200.4|2194.4|4
1594866300000|2020-07-16 02:25:00|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|3
1594866600000|2020-07-16 02:30:00|2200.6|2194.6|2196.6|2190.6|2201.9|2195.9|2196.6|2190.6|49
1594866900000|2020-07-16 02:35:00|2196.5|2190.5|2196.4|2190.4|2198.8|2192.8|2196.4|2190.4|39
1594867200000|2020-07-16 02:40:00|2196.1|2190.1|2195.8|2189.8|2196.3|2190.3|2194.1|2188.1|42
1594867500000|2020-07-16 02:45:00|2195.9|2189.9|2196.6|2190.6|2196.8|2190.8|2195.4|2189.4|8
1594867800000|2020-07-16 02:50:00|2196.4|2190.4|2192.4|2186.4|2196.4|2190.4|2192.4|2186.4|33
1594868100000|2020-07-16 02:55:00|2192.9|2186.9|2193.6|2187.6|2194.8|2188.8|2192.4|2186.4|25
1594868400000|2020-07-16 03:00:00|2193.4|2187.4|2191.1|2185.1|2193.4|2187.4|2190.6|2184.6|20
1594868700000|2020-07-16 03:05:00|2191.4|2185.4|2193.1|2187.1|2195.1|2189.1|2191.4|2185.4|26
1594869000000|2020-07-16 03:10:00|2193|2187|2193.3|2187.3|2193.5|2187.5|2191.6|2185.6|17
1594869300000|2020-07-16 03:15:00|2192.8|2186.8|2190.4|2184.4|2192.8|2186.8|2190.1|2184.1|24
1594869600000|2020-07-16 03:20:00|2190.3|2184.3|2190.5|2184.5|2191.4|2185.4|2189.4|2183.4|22
1594869900000|2020-07-16 03:25:00|2190.4|2184.4|2187.6|2181.6|2190.4|2184.4|2187.6|2181.6|42
1594870200000|2020-07-16 03:30:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1594870500000|2020-07-16 03:35:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1594870800000|2020-07-16 03:40:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1594871400000|2020-07-16 03:50:00|2189.1|2183.1|2189.5|2183.5|2190.1|2184.1|2189.1|2183.1|6
1594873500000|2020-07-16 04:25:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1594873800000|2020-07-16 04:30:00|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1594874100000|2020-07-16 04:35:00|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1594874700000|2020-07-16 04:45:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1594875000000|2020-07-16 04:50:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|3
1594875300000|2020-07-16 04:55:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1594875600000|2020-07-16 05:00:00|2190.5|2184.5|2190.6|2184.6|2191.9|2185.9|2190.5|2184.5|8
1594876200000|2020-07-16 05:10:00|2190.9|2184.9|2190.6|2184.6|2191.1|2185.1|2190.6|2184.6|4
1594876500000|2020-07-16 05:15:00|2190.9|2184.9|2191|2185|2191.3|2185.3|2190.9|2184.9|10
1594876800000|2020-07-16 05:20:00|2191.3|2185.3|2189|2183|2191.5|2185.5|2188.8|2182.8|13
1594877100000|2020-07-16 05:25:00|2188.8|2182.8|2188.5|2182.5|2189.6|2183.6|2188.5|2182.5|17
1594877400000|2020-07-16 05:30:00|2188.3|2182.3|2180.1|2174.1|2188.3|2182.3|2177.9|2171.9|122
1594877700000|2020-07-16 05:35:00|2179.9|2173.9|2183.9|2177.9|2188.3|2182.3|2179.9|2173.9|106
1594878000000|2020-07-16 05:40:00|2184.1|2178.1|2187.1|2181.1|2188.9|2182.9|2184.1|2178.1|82
1594878300000|2020-07-16 05:45:00|2187.4|2181.4|2189.1|2183.1|2189.1|2183.1|2186.3|2180.3|53
1594878600000|2020-07-16 05:50:00|2189.4|2183.4|2189.3|2183.3|2191.6|2185.6|2187.1|2181.1|33
1594878900000|2020-07-16 05:55:00|2189.8|2183.8|2190.6|2184.6|2191.1|2185.1|2189.8|2183.8|19
1594879200000|2020-07-16 06:00:00|2190.4|2184.4|2195.6|2189.6|2198.1|2192.1|2189.4|2183.4|87
1594879500000|2020-07-16 06:05:00|2196.1|2190.1|2194.1|2188.1|2196.4|2190.4|2192.4|2186.4|66
1594879800000|2020-07-16 06:10:00|2194.4|2188.4|2191.8|2185.8|2194.4|2188.4|2189.4|2183.4|92
1594880100000|2020-07-16 06:15:00|2191.5|2185.5|2188|2182|2191.6|2185.6|2188|2182|48
1594880400000|2020-07-16 06:20:00|2187.6|2181.6|2188.9|2182.9|2189.5|2183.5|2187.6|2181.6|52
1594880700000|2020-07-16 06:25:00|2188.5|2182.5|2187.5|2181.5|2188.9|2182.9|2187.5|2181.5|34
1594881000000|2020-07-16 06:30:00|2187.3|2181.3|2183.6|2177.6|2187.9|2181.9|2183.4|2177.4|59
1594881300000|2020-07-16 06:35:00|2183.9|2177.9|2181.8|2175.8|2185.1|2179.1|2181.8|2175.8|150
1594881600000|2020-07-16 06:40:00|2181.9|2175.9|2181.6|2175.6|2183.1|2177.1|2180.6|2174.6|35
1594881900000|2020-07-16 06:45:00|2182.1|2176.1|2187.9|2181.9|2188.9|2182.9|2182.1|2176.1|43
1594882200000|2020-07-16 06:50:00|2188.1|2182.1|2187.1|2181.1|2188.1|2182.1|2185.4|2179.4|61
1594882500000|2020-07-16 06:55:00|2187.4|2181.4|2192.1|2186.1|2192.3|2186.3|2187|2181|98
1594882800000|2020-07-16 07:00:00|2192.5|2186.5|2194.8|2188.8|2195.3|2189.3|2189.8|2183.8|95
1594883100000|2020-07-16 07:05:00|2195|2189|2196.8|2190.8|2197.3|2191.3|2194.9|2188.9|44
1594883400000|2020-07-16 07:10:00|2196.5|2190.5|2196.3|2190.3|2198.5|2192.5|2195.3|2189.3|34
1594883700000|2020-07-16 07:15:00|2196|2190|2198.5|2192.5|2199|2193|2195.3|2189.3|51
1594884000000|2020-07-16 07:20:00|2198.3|2192.3|2199.3|2193.3|2200.8|2194.8|2198|2192|45
1594884300000|2020-07-16 07:25:00|2199|2193|2195.3|2189.3|2199.3|2193.3|2195.3|2189.3|47
1594884600000|2020-07-16 07:30:00|2194.3|2188.3|2194.5|2188.5|2195.5|2189.5|2192.5|2186.5|42
1594884900000|2020-07-16 07:35:00|2194.3|2188.3|2193.8|2187.8|2195.5|2189.5|2193.5|2187.5|30
1594885200000|2020-07-16 07:40:00|2194|2188|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|26
1594885500000|2020-07-16 07:45:00|2194.3|2188.3|2194|2188|2194.3|2188.3|2192.5|2186.5|21
1594885800000|2020-07-16 07:50:00|2194.3|2188.3|2196|2190|2196.1|2190.1|2192.8|2186.8|30
1594886100000|2020-07-16 07:55:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2195.8|2189.8|22
1594886400000|2020-07-16 08:00:00|2196.5|2190.5|2201.8|2195.8|2201.8|2195.8|2196.5|2190.5|33
1594886700000|2020-07-16 08:05:00|2201.5|2195.5|2206.5|2200.5|2206.8|2200.8|2201.5|2195.5|49
1594887000000|2020-07-16 08:10:00|2206.3|2200.3|2209.3|2203.3|2209.3|2203.3|2203.6|2197.6|52
1594887300000|2020-07-16 08:15:00|2209|2203|2208.5|2202.5|2209|2203|2207|2201|46
1594887600000|2020-07-16 08:20:00|2208.8|2202.8|2210.3|2204.3|2210.5|2204.5|2208.5|2202.5|26
1594887900000|2020-07-16 08:25:00|2210|2204|2208.8|2202.8|2210.5|2204.5|2207.8|2201.8|46
1594888200000|2020-07-16 08:30:00|2208.5|2202.5|2207.8|2201.8|2210.8|2204.8|2207|2201|41
1594888500000|2020-07-16 08:35:00|2208.5|2202.5|2207.8|2201.8|2209.5|2203.5|2207.8|2201.8|26
1594888800000|2020-07-16 08:40:00|2207.5|2201.5|2204|2198|2208|2202|2203.8|2197.8|37
1594889100000|2020-07-16 08:45:00|2203.5|2197.5|2202|2196|2204|2198|2202|2196|34
1594889400000|2020-07-16 08:50:00|2202.3|2196.3|2202|2196|2202.8|2196.8|2200.8|2194.8|32
1594889700000|2020-07-16 08:55:00|2202.3|2196.3|2202|2196|2203|2197|2201.8|2195.8|33
1594890000000|2020-07-16 09:00:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2199.8|2193.8|44
1594890300000|2020-07-16 09:05:00|2200.3|2194.3|2198.3|2192.3|2201.8|2195.8|2197.8|2191.8|26
1594890600000|2020-07-16 09:10:00|2198.5|2192.5|2197.3|2191.3|2198.8|2192.8|2196|2190|32
1594890900000|2020-07-16 09:15:00|2197.5|2191.5|2200.8|2194.8|2200.8|2194.8|2197.5|2191.5|12
1594891200000|2020-07-16 09:20:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2200.3|2194.3|13
1594891500000|2020-07-16 09:25:00|2202.3|2196.3|2202.9|2196.9|2203.1|2197.1|2202|2196|21
1594891800000|2020-07-16 09:30:00|2203.8|2197.8|2205|2199|2205.5|2199.5|2203.8|2197.8|29
1594892100000|2020-07-16 09:35:00|2204.8|2198.8|2206.3|2200.3|2206.3|2200.3|2204.5|2198.5|16
1594892400000|2020-07-16 09:40:00|2206.5|2200.5|2204.8|2198.8|2207.8|2201.8|2204.8|2198.8|29
1594892700000|2020-07-16 09:45:00|2204.5|2198.5|2202.8|2196.8|2204.5|2198.5|2202.3|2196.3|14
1594893000000|2020-07-16 09:50:00|2203|2197|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|8
1594893300000|2020-07-16 09:55:00|2203|2197|2206|2200|2206.1|2200.1|2202.3|2196.3|35
1594893600000|2020-07-16 10:00:00|2205.8|2199.8|2206|2200|2206.3|2200.3|2205|2199|30
1594893900000|2020-07-16 10:05:00|2206.3|2200.3|2205.5|2199.5|2207.8|2201.8|2205.3|2199.3|28
1594894200000|2020-07-16 10:10:00|2205.3|2199.3|2207.8|2201.8|2207.8|2201.8|2205.3|2199.3|34
1594894500000|2020-07-16 10:15:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|6
1594894800000|2020-07-16 10:20:00|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|3
1594895100000|2020-07-16 10:25:00|2208.3|2202.3|2205.5|2199.5|2208.8|2202.8|2205.5|2199.5|21
1594895400000|2020-07-16 10:30:00|2205.8|2199.8|2206.3|2200.3|2206.8|2200.8|2205.3|2199.3|26
1594895700000|2020-07-16 10:35:00|2206|2200|2206.3|2200.3|2206.5|2200.5|2203.8|2197.8|21
1594896000000|2020-07-16 10:40:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|22
1594896300000|2020-07-16 10:45:00|2206.8|2200.8|2206|2200|2208.8|2202.8|2205.5|2199.5|23
1594896600000|2020-07-16 10:50:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2204|2198|19
1594896900000|2020-07-16 10:55:00|2205.5|2199.5|2205.5|2199.5|2206|2200|2204.8|2198.8|24
1594897200000|2020-07-16 11:00:00|2205.8|2199.8|2207.3|2201.3|2208.3|2202.3|2205.8|2199.8|27
1594897500000|2020-07-16 11:05:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2207.3|2201.3|27
1594897800000|2020-07-16 11:10:00|2207.8|2201.8|2209.8|2203.8|2209.8|2203.8|2207.8|2201.8|28
1594898100000|2020-07-16 11:15:00|2210|2204|2207.3|2201.3|2210.8|2204.8|2207|2201|27
1594898400000|2020-07-16 11:20:00|2207|2201|2207.3|2201.3|2208.5|2202.5|2207|2201|21
1594898700000|2020-07-16 11:25:00|2207.5|2201.5|2205.8|2199.8|2207.5|2201.5|2205|2199|22
1594899000000|2020-07-16 11:30:00|2205.9|2199.9|2206.5|2200.5|2209.3|2203.3|2205.9|2199.9|49
1594899300000|2020-07-16 11:35:00|2206.3|2200.3|2203.5|2197.5|2207|2201|2203|2197|26
1594899600000|2020-07-16 11:40:00|2203.8|2197.8|2204.5|2198.5|2204.5|2198.5|2202.8|2196.8|23
1594899900000|2020-07-16 11:45:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2203|2197|25
1594900200000|2020-07-16 11:50:00|2204.5|2198.5|2200.3|2194.3|2204.8|2198.8|2198.8|2192.8|106
1594900500000|2020-07-16 11:55:00|2200.5|2194.5|2203.4|2197.4|2204.8|2198.8|2200.5|2194.5|42
1594900800000|2020-07-16 12:00:00|2204|2198|2205.5|2199.5|2206|2200|2204|2198|59
1594901100000|2020-07-16 12:05:00|2205.8|2199.8|2209.5|2203.5|2210|2204|2205.8|2199.8|38
1594901400000|2020-07-16 12:10:00|2209.8|2203.8|2210.3|2204.3|2211.5|2205.5|2209.3|2203.3|43
1594901700000|2020-07-16 12:15:00|2210|2204|2213|2207|2214|2208|2210|2204|40
1594902000000|2020-07-16 12:20:00|2213.3|2207.3|2213.8|2207.8|2214|2208|2211.5|2205.5|46
1594902300000|2020-07-16 12:25:00|2213.5|2207.5|2211.8|2205.8|2214.1|2208.1|2210.9|2204.9|40
1594902600000|2020-07-16 12:30:00|2212.1|2206.1|2210|2204|2213.5|2207.5|2209.6|2203.6|43
1594902900000|2020-07-16 12:35:00|2209.8|2203.8|2208.4|2202.4|2211|2205|2207.8|2201.8|44
1594903200000|2020-07-16 12:40:00|2208.6|2202.6|2209|2203|2210|2204|2208|2202|22
1594903500000|2020-07-16 12:45:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208|2202|22
1594903800000|2020-07-16 12:50:00|2209.8|2203.8|2211.3|2205.3|2211.8|2205.8|2208.1|2202.1|35
1594904100000|2020-07-16 12:55:00|2211|2205|2211.4|2205.4|2214.3|2208.3|2210.8|2204.8|56
1594904400000|2020-07-16 13:00:00|2211.1|2205.1|2217.5|2211.5|2221|2215|2208.3|2202.3|159
1594904700000|2020-07-16 13:05:00|2217.6|2211.6|2218.5|2212.5|2221.9|2215.9|2215.3|2209.3|137
1594905000000|2020-07-16 13:10:00|2218.6|2212.6|2213.8|2207.8|2219.6|2213.6|2212.1|2206.1|133
1594905300000|2020-07-16 13:15:00|2213.6|2207.6|2214|2208|2215.5|2209.5|2211.5|2205.5|88
1594905600000|2020-07-16 13:20:00|2214.3|2208.3|2209.4|2203.4|2215.5|2209.5|2208.1|2202.1|117
1594905900000|2020-07-16 13:25:00|2209.1|2203.1|2214.5|2208.5|2215.4|2209.4|2208.8|2202.8|83
1594906200000|2020-07-16 13:30:00|2214.3|2208.3|2214.9|2208.9|2216.6|2210.6|2213.4|2207.4|146
1594906500000|2020-07-16 13:35:00|2215|2209|2218.3|2212.3|2218.3|2212.3|2214.9|2208.9|100
1594906800000|2020-07-16 13:40:00|2218.5|2212.5|2216.4|2210.4|2218.6|2212.6|2215.3|2209.3|108
1594907100000|2020-07-16 13:45:00|2216.5|2210.5|2217.6|2211.6|2218|2212|2214.6|2208.6|74
1594907400000|2020-07-16 13:50:00|2217.9|2211.9|2222.4|2216.4|2224.4|2218.4|2217.9|2211.9|142
1594907700000|2020-07-16 13:55:00|2222.5|2216.5|2223|2217|2227.4|2221.4|2221.1|2215.1|75
1594908000000|2020-07-16 14:00:00|2223.4|2217.4|2218.4|2212.4|2223.9|2217.9|2218.4|2212.4|105
1594908300000|2020-07-16 14:05:00|2218.1|2212.1|2218.3|2212.3|2221.8|2215.8|2216.8|2210.8|74
1594908600000|2020-07-16 14:10:00|2218.1|2212.1|2220.1|2214.1|2222|2216|2218.1|2212.1|79
1594908900000|2020-07-16 14:15:00|2220|2214|2215.9|2209.9|2220|2214|2215.9|2209.9|65
1594909200000|2020-07-16 14:20:00|2216.3|2210.3|2220|2214|2220.3|2214.3|2216.3|2210.3|67
1594909500000|2020-07-16 14:25:00|2219.9|2213.9|2224.5|2218.5|2224.5|2218.5|2218.6|2212.6|48
1594909800000|2020-07-16 14:30:00|2224.3|2218.3|2225.1|2219.1|2226.6|2220.6|2221.3|2215.3|149
1594910100000|2020-07-16 14:35:00|2225.5|2219.5|2229.1|2223.1|2229.5|2223.5|2225|2219|107
1594910400000|2020-07-16 14:40:00|2229.4|2223.4|2226.8|2220.8|2229.4|2223.4|2224.5|2218.5|82
1594910700000|2020-07-16 14:45:00|2227|2221|2225.5|2219.5|2229.3|2223.3|2225.1|2219.1|89
1594911000000|2020-07-16 14:50:00|2225.3|2219.3|2227.3|2221.3|2227.3|2221.3|2223.3|2217.3|99
1594911300000|2020-07-16 14:55:00|2227.5|2221.5|2227.8|2221.8|2229.5|2223.5|2225.3|2219.3|113
1594911600000|2020-07-16 15:00:00|2227.5|2221.5|2229.5|2223.5|2230|2224|2225|2219|86
1594911900000|2020-07-16 15:05:00|2230|2224|2230.5|2224.5|2231.5|2225.5|2229.3|2223.3|113
1594912200000|2020-07-16 15:10:00|2229.9|2223.9|2228.8|2222.8|2231|2225|2226.6|2220.6|102
1594912500000|2020-07-16 15:15:00|2228.5|2222.5|2230.1|2224.1|2230.5|2224.5|2228.5|2222.5|51
1594912800000|2020-07-16 15:20:00|2229.6|2223.6|2230.4|2224.4|2231.3|2225.3|2229.6|2223.6|47
1594913100000|2020-07-16 15:25:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2230|2224|51
1594913400000|2020-07-16 15:30:00|2231|2225|2230.5|2224.5|2231.5|2225.5|2229.9|2223.9|37
1594913700000|2020-07-16 15:35:00|2230.4|2224.4|2228.6|2222.6|2230.5|2224.5|2228.3|2222.3|26
1594914000000|2020-07-16 15:40:00|2228.4|2222.4|2224.8|2218.8|2228.4|2222.4|2224.5|2218.5|37
1594914300000|2020-07-16 15:45:00|2225|2219|2226.5|2220.5|2227.5|2221.5|2225|2219|28
1594914600000|2020-07-16 15:50:00|2226.8|2220.8|2227|2221|2227.6|2221.6|2226.8|2220.8|11
1594914900000|2020-07-16 15:55:00|2227.3|2221.3|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|16
1594915200000|2020-07-16 16:00:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2225.1|2219.1|18
1594915500000|2020-07-16 16:05:00|2226.5|2220.5|2226.5|2220.5|2227.5|2221.5|2225.8|2219.8|15
1594915800000|2020-07-16 16:10:00|2226.3|2220.3|2224|2218|2226.5|2220.5|2223.8|2217.8|23
1594916400000|2020-07-16 16:20:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.5|2217.5|16
1594916700000|2020-07-16 16:25:00|2224.8|2218.8|2223.6|2217.6|2225|2219|2223.6|2217.6|10
1594917000000|2020-07-16 16:30:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|4
1594917300000|2020-07-16 16:35:00|2224.5|2218.5|2225|2219|2225.8|2219.8|2224.5|2218.5|10
1594917600000|2020-07-16 16:40:00|2225.1|2219.1|2224.9|2218.9|2225.5|2219.5|2224.9|2218.9|9
1594917900000|2020-07-16 16:45:00|2225|2219|2224.9|2218.9|2225|2219|2224.6|2218.6|4
1594918200000|2020-07-16 16:50:00|2224.6|2218.6|2224.8|2218.8|2225.5|2219.5|2224.6|2218.6|11
1594918500000|2020-07-16 16:55:00|2224|2218|2221.5|2215.5|2224|2218|2220.9|2214.9|25
1594944000000|2020-07-17 00:00:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1594944600000|2020-07-17 00:10:00|2219.9|2213.9|2221.3|2215.3|2221.9|2215.9|2219.9|2213.9|5
1594945500000|2020-07-17 00:25:00|2220.9|2214.9|2221|2215|2221.3|2215.3|2220.9|2214.9|4
1594945800000|2020-07-17 00:30:00|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1594946100000|2020-07-17 00:35:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1594946700000|2020-07-17 00:45:00|2222.3|2216.3|2219.9|2213.9|2222.3|2216.3|2219.6|2213.6|7
1594947000000|2020-07-17 00:50:00|2220.1|2214.1|2219.6|2213.6|2221.1|2215.1|2219.6|2213.6|8
1594947300000|2020-07-17 00:55:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1594947600000|2020-07-17 01:00:00|2218.3|2212.3|2212.9|2206.9|2218.9|2212.9|2210.8|2204.8|93
1594947900000|2020-07-17 01:05:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2212.5|2206.5|22
1594948200000|2020-07-17 01:10:00|2213.6|2207.6|2212.1|2206.1|2213.6|2207.6|2209.1|2203.1|57
1594948500000|2020-07-17 01:15:00|2211.9|2205.9|2206.1|2200.1|2212.6|2206.6|2205.9|2199.9|64
1594948800000|2020-07-17 01:20:00|2205.9|2199.9|2211.3|2205.3|2211.3|2205.3|2205.9|2199.9|47
1594949100000|2020-07-17 01:25:00|2210.9|2204.9|2209.1|2203.1|2212|2206|2209.1|2203.1|15
1594949400000|2020-07-17 01:30:00|2208.9|2202.9|2206.8|2200.8|2209.6|2203.6|2205.8|2199.8|82
1594949700000|2020-07-17 01:35:00|2206.5|2200.5|2206.5|2200.5|2207.9|2201.9|2205.3|2199.3|115
1594950000000|2020-07-17 01:40:00|2206.3|2200.3|2208.1|2202.1|2209.5|2203.5|2206.3|2200.3|38
1594950300000|2020-07-17 01:45:00|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2206.9|2200.9|39
1594950600000|2020-07-17 01:50:00|2207.6|2201.6|2205.9|2199.9|2207.6|2201.6|2205.9|2199.9|9
1594950900000|2020-07-17 01:55:00|2206.1|2200.1|2208|2202|2208|2202|2205.4|2199.4|30
1594951200000|2020-07-17 02:00:00|2208.1|2202.1|2208|2202|2208.6|2202.6|2205.8|2199.8|40
1594951500000|2020-07-17 02:05:00|2207.8|2201.8|2207.8|2201.8|2207.9|2201.9|2206.8|2200.8|17
1594951800000|2020-07-17 02:10:00|2207.6|2201.6|2205.8|2199.8|2207.6|2201.6|2205.8|2199.8|25
1594952100000|2020-07-17 02:15:00|2205.5|2199.5|2206.9|2200.9|2207.6|2201.6|2205.5|2199.5|10
1594952400000|2020-07-17 02:20:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1594953000000|2020-07-17 02:30:00|2207|2201|2207.6|2201.6|2207.9|2201.9|2206.6|2200.6|12
1594953300000|2020-07-17 02:35:00|2207.9|2201.9|2208.1|2202.1|2208.9|2202.9|2207.9|2201.9|12
1594953600000|2020-07-17 02:40:00|2208.4|2202.4|2208.1|2202.1|2209.1|2203.1|2207.9|2201.9|14
1594953900000|2020-07-17 02:45:00|2207.9|2201.9|2206.9|2200.9|2207.9|2201.9|2206.4|2200.4|21
1594954200000|2020-07-17 02:50:00|2207.1|2201.1|2205.8|2199.8|2207.1|2201.1|2205.3|2199.3|20
1594954500000|2020-07-17 02:55:00|2206|2200|2204.6|2198.6|2207.1|2201.1|2204.6|2198.6|24
1594954800000|2020-07-17 03:00:00|2205.4|2199.4|2203.5|2197.5|2205.8|2199.8|2201.9|2195.9|35
1594955100000|2020-07-17 03:05:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2200.6|2194.6|37
1594955400000|2020-07-17 03:10:00|2201.3|2195.3|2202.6|2196.6|2203.3|2197.3|2200.4|2194.4|25
1594955700000|2020-07-17 03:15:00|2202.4|2196.4|2202.3|2196.3|2204.3|2198.3|2201.8|2195.8|38
1594956000000|2020-07-17 03:20:00|2202|2196|2201.8|2195.8|2202.1|2196.1|2201.5|2195.5|24
1594956300000|2020-07-17 03:25:00|2201.5|2195.5|2202.3|2196.3|2202.6|2196.6|2199.9|2193.9|45
1594956600000|2020-07-17 03:30:00|2202.5|2196.5|2201.5|2195.5|2203.4|2197.4|2201.3|2195.3|25
1594956900000|2020-07-17 03:35:00|2201.6|2195.6|2202.1|2196.1|2202.4|2196.4|2201.6|2195.6|4
1594957200000|2020-07-17 03:40:00|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.1|2196.1|3
1594957500000|2020-07-17 03:45:00|2202.5|2196.5|2203.3|2197.3|2203.3|2197.3|2202.5|2196.5|4
1594957800000|2020-07-17 03:50:00|2203.4|2197.4|2204.1|2198.1|2204.4|2198.4|2203.4|2197.4|8
1594958100000|2020-07-17 03:55:00|2204.4|2198.4|2203.1|2197.1|2204.6|2198.6|2203.1|2197.1|8
1594958400000|2020-07-17 04:00:00|2203.4|2197.4|2204.3|2198.3|2204.3|2198.3|2203.4|2197.4|5
1594959000000|2020-07-17 04:10:00|2204.4|2198.4|2203.5|2197.5|2204.4|2198.4|2203.5|2197.5|4
1594959300000|2020-07-17 04:15:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1594960200000|2020-07-17 04:30:00|2203.5|2197.5|2204.1|2198.1|2204.1|2198.1|2203.5|2197.5|3
1594960500000|2020-07-17 04:35:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1594960800000|2020-07-17 04:40:00|2205.1|2199.1|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|2
1594961700000|2020-07-17 04:55:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1594962000000|2020-07-17 05:00:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2203.9|2197.9|7
1594962300000|2020-07-17 05:05:00|2204|2198|2206|2200|2206.3|2200.3|2204|2198|9
1594962600000|2020-07-17 05:10:00|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.4|2198.4|8
1594962900000|2020-07-17 05:15:00|2204|2198|2204|2198|2204|2198|2203.8|2197.8|3
1594963200000|2020-07-17 05:20:00|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2202.9|2196.9|13
1594963500000|2020-07-17 05:25:00|2204.1|2198.1|2202.1|2196.1|2204.3|2198.3|2202.1|2196.1|10
1594963800000|2020-07-17 05:30:00|2202.4|2196.4|2202.5|2196.5|2204.3|2198.3|2200.3|2194.3|88
1594964100000|2020-07-17 05:35:00|2202.3|2196.3|2210.1|2204.1|2210.3|2204.3|2202.3|2196.3|87
1594964400000|2020-07-17 05:40:00|2209.9|2203.9|2211.3|2205.3|2213.1|2207.1|2207.5|2201.5|62
1594964700000|2020-07-17 05:45:00|2211.1|2205.1|2208.5|2202.5|2211.1|2205.1|2208.5|2202.5|53
1594965000000|2020-07-17 05:50:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.3|2202.3|28
1594965300000|2020-07-17 05:55:00|2209.1|2203.1|2209|2203|2209.5|2203.5|2208.1|2202.1|36
1594965600000|2020-07-17 06:00:00|2209.3|2203.3|2207.5|2201.5|2209.8|2203.8|2207.5|2201.5|27
1594965900000|2020-07-17 06:05:00|2207.6|2201.6|2208.5|2202.5|2208.6|2202.6|2205|2199|52
1594966200000|2020-07-17 06:10:00|2208.6|2202.6|2212.4|2206.4|2212.4|2206.4|2208.1|2202.1|31
1594966500000|2020-07-17 06:15:00|2212.1|2206.1|2208.9|2202.9|2212.4|2206.4|2208.9|2202.9|55
1594966800000|2020-07-17 06:20:00|2208.6|2202.6|2214.1|2208.1|2214.1|2208.1|2207.8|2201.8|67
1594967100000|2020-07-17 06:25:00|2214.4|2208.4|2213.3|2207.3|2214.4|2208.4|2211.8|2205.8|21
1594967400000|2020-07-17 06:30:00|2213.6|2207.6|2214.4|2208.4|2214.4|2208.4|2212.4|2206.4|32
1594967700000|2020-07-17 06:35:00|2214.6|2208.6|2211|2205|2214.6|2208.6|2210.1|2204.1|39
1594968000000|2020-07-17 06:40:00|2211.4|2205.4|2210.5|2204.5|2213.5|2207.5|2210.5|2204.5|46
1594968300000|2020-07-17 06:45:00|2210.3|2204.3|2211|2205|2211.5|2205.5|2209.8|2203.8|25
1594968600000|2020-07-17 06:50:00|2210.8|2204.8|2210.1|2204.1|2211|2205|2208.6|2202.6|58
1594968900000|2020-07-17 06:55:00|2210.4|2204.4|2213.8|2207.8|2214.8|2208.8|2208.8|2202.8|58
1594969200000|2020-07-17 07:00:00|2214|2208|2211.3|2205.3|2214.6|2208.6|2208.4|2202.4|91
1594969500000|2020-07-17 07:05:00|2211|2205|2206.1|2200.1|2211|2205|2205|2199|55
1594969800000|2020-07-17 07:10:00|2206.3|2200.3|2205.5|2199.5|2210.1|2204.1|2205.3|2199.3|45
1594970100000|2020-07-17 07:15:00|2205.6|2199.6|2206|2200|2206.4|2200.4|2205|2199|35
1594970400000|2020-07-17 07:20:00|2206.3|2200.3|2206.4|2200.4|2207.5|2201.5|2204.8|2198.8|32
1594970700000|2020-07-17 07:25:00|2206.3|2200.3|2205.5|2199.5|2206.9|2200.9|2205.5|2199.5|11
1594971000000|2020-07-17 07:30:00|2205.4|2199.4|2201.3|2195.3|2205.4|2199.4|2201.3|2195.3|32
1594971300000|2020-07-17 07:35:00|2201|2195|2204|2198|2205.5|2199.5|2201|2195|43
1594971600000|2020-07-17 07:40:00|2204.3|2198.3|2204.1|2198.1|2205.3|2199.3|2204|2198|27
1594971900000|2020-07-17 07:45:00|2203.9|2197.9|2204.5|2198.5|2207.5|2201.5|2203.9|2197.9|39
1594972200000|2020-07-17 07:50:00|2204.3|2198.3|2208.3|2202.3|2209.3|2203.3|2204|2198|41
1594972500000|2020-07-17 07:55:00|2208|2202|2208|2202|2208.8|2202.8|2207.3|2201.3|28
1594972800000|2020-07-17 08:00:00|2207.8|2201.8|2209.5|2203.5|2211|2205|2207.3|2201.3|56
1594973100000|2020-07-17 08:05:00|2209.3|2203.3|2206.3|2200.3|2209.3|2203.3|2205.4|2199.4|33
1594973400000|2020-07-17 08:10:00|2206|2200|2202.3|2196.3|2206|2200|2202.3|2196.3|45
1594973700000|2020-07-17 08:15:00|2202|2196|2196|2190|2202|2196|2195.5|2189.5|45
1594974000000|2020-07-17 08:20:00|2196.3|2190.3|2195.5|2189.5|2197.9|2191.9|2193.9|2187.9|52
1594974300000|2020-07-17 08:25:00|2195.6|2189.6|2194.5|2188.5|2196|2190|2194.5|2188.5|23
1594974600000|2020-07-17 08:30:00|2194.3|2188.3|2192|2186|2196.3|2190.3|2192|2186|33
1594974900000|2020-07-17 08:35:00|2192.3|2186.3|2196|2190|2196.8|2190.8|2191.5|2185.5|38
1594975200000|2020-07-17 08:40:00|2195.9|2189.9|2198|2192|2198|2192|2195.8|2189.8|31
1594975500000|2020-07-17 08:45:00|2198.3|2192.3|2198.5|2192.5|2198.8|2192.8|2197|2191|27
1594975800000|2020-07-17 08:50:00|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2198|2192|11
1594976100000|2020-07-17 08:55:00|2198|2192|2200|2194|2200|2194|2197.8|2191.8|19
1594976400000|2020-07-17 09:00:00|2200.3|2194.3|2199.8|2193.8|2202.1|2196.1|2198.3|2192.3|35
1594976700000|2020-07-17 09:05:00|2200|2194|2197|2191|2200.3|2194.3|2196.8|2190.8|20
1594977000000|2020-07-17 09:10:00|2197.3|2191.3|2199|2193|2200.3|2194.3|2197.3|2191.3|31
1594977300000|2020-07-17 09:15:00|2199.3|2193.3|2200.1|2194.1|2200.6|2194.6|2197.5|2191.5|37
1594977600000|2020-07-17 09:20:00|2200|2194|2202|2196|2202.5|2196.5|2199.8|2193.8|18
1594977900000|2020-07-17 09:25:00|2202.3|2196.3|2201|2195|2202.8|2196.8|2200.8|2194.8|23
1594978200000|2020-07-17 09:30:00|2201.3|2195.3|2202.5|2196.5|2202.8|2196.8|2201.3|2195.3|11
1594978500000|2020-07-17 09:35:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2200.6|2194.6|14
1594978800000|2020-07-17 09:40:00|2202|2196|2202.3|2196.3|2202.5|2196.5|2201.8|2195.8|6
1594979100000|2020-07-17 09:45:00|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.8|2195.8|10
1594979400000|2020-07-17 09:50:00|2201.8|2195.8|2198.9|2192.9|2201.8|2195.8|2198.9|2192.9|25
1594979700000|2020-07-17 09:55:00|2199|2193|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|5
1594980000000|2020-07-17 10:00:00|2198|2192|2197.8|2191.8|2198|2192|2197.3|2191.3|14
1594980300000|2020-07-17 10:05:00|2198.3|2192.3|2199.5|2193.5|2199.8|2193.8|2198.3|2192.3|7
1594980600000|2020-07-17 10:10:00|2199.3|2193.3|2200.5|2194.5|2200.5|2194.5|2199|2193|16
1594980900000|2020-07-17 10:15:00|2200.8|2194.8|2200.3|2194.3|2201|2195|2200.3|2194.3|6
1594981200000|2020-07-17 10:20:00|2200.5|2194.5|2202.5|2196.5|2202.5|2196.5|2200.5|2194.5|15
1594981500000|2020-07-17 10:25:00|2202.3|2196.3|2201.3|2195.3|2202.3|2196.3|2201|2195|6
1594981800000|2020-07-17 10:30:00|2201|2195|2200.8|2194.8|2201|2195|2200.3|2194.3|5
1594982100000|2020-07-17 10:35:00|2201|2195|2201|2195|2201.5|2195.5|2200.8|2194.8|7
1594982400000|2020-07-17 10:40:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.5|2194.5|5
1594982700000|2020-07-17 10:45:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199|2193|9
1594983000000|2020-07-17 10:50:00|2200|2194|2201|2195|2201|2195|2200|2194|11
1594983300000|2020-07-17 10:55:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199.3|2193.3|20
1594983600000|2020-07-17 11:00:00|2199.5|2193.5|2200.1|2194.1|2200.3|2194.3|2199.5|2193.5|20
1594983900000|2020-07-17 11:05:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|5
1594984200000|2020-07-17 11:10:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1594984500000|2020-07-17 11:15:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|6
1594984800000|2020-07-17 11:20:00|2201.3|2195.3|2201.8|2195.8|2202.3|2196.3|2200.5|2194.5|14
1594985100000|2020-07-17 11:25:00|2202|2196|2204.1|2198.1|2204.8|2198.8|2202|2196|34
1594985400000|2020-07-17 11:30:00|2204.4|2198.4|2201.6|2195.6|2204.8|2198.8|2201.4|2195.4|27
1594985700000|2020-07-17 11:35:00|2201.4|2195.4|2200.8|2194.8|2203|2197|2200.8|2194.8|28
1594986000000|2020-07-17 11:40:00|2200.3|2194.3|2197.9|2191.9|2200.3|2194.3|2197.9|2191.9|17
1594986300000|2020-07-17 11:45:00|2198.1|2192.1|2198.5|2192.5|2199.5|2193.5|2197.3|2191.3|21
1594986600000|2020-07-17 11:50:00|2198.3|2192.3|2206.6|2200.6|2207.8|2201.8|2198.3|2192.3|134
1594986900000|2020-07-17 11:55:00|2206.4|2200.4|2205|2199|2206.4|2200.4|2204.6|2198.6|21
1594987200000|2020-07-17 12:00:00|2205.3|2199.3|2205|2199|2205.3|2199.3|2203.5|2197.5|28
1594987500000|2020-07-17 12:05:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2204.5|2198.5|29
1594987800000|2020-07-17 12:10:00|2205.5|2199.5|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|36
1594988100000|2020-07-17 12:15:00|2205.5|2199.5|2202|2196|2205.5|2199.5|2198.8|2192.8|40
1594988400000|2020-07-17 12:20:00|2201.8|2195.8|2200.6|2194.6|2202.3|2196.3|2200|2194|27
1594988700000|2020-07-17 12:25:00|2200.4|2194.4|2199.5|2193.5|2201.8|2195.8|2199.3|2193.3|38
1594989000000|2020-07-17 12:30:00|2199.8|2193.8|2202.8|2196.8|2202.8|2196.8|2199.8|2193.8|28
1594989300000|2020-07-17 12:35:00|2203.3|2197.3|2203.4|2197.4|2204|2198|2202.5|2196.5|22
1594989600000|2020-07-17 12:40:00|2203.6|2197.6|2204.8|2198.8|2205.8|2199.8|2203.4|2197.4|31
1594989900000|2020-07-17 12:45:00|2205|2199|2206.5|2200.5|2206.5|2200.5|2205|2199|13
1594990200000|2020-07-17 12:50:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|14
1594990500000|2020-07-17 12:55:00|2205.5|2199.5|2204.8|2198.8|2206.8|2200.8|2204.8|2198.8|18
1594990800000|2020-07-17 13:00:00|2205.3|2199.3|2200|2194|2207.5|2201.5|2198.3|2192.3|130
1594991100000|2020-07-17 13:05:00|2200.3|2194.3|2196.3|2190.3|2201.3|2195.3|2195.3|2189.3|143
1594991400000|2020-07-17 13:10:00|2196|2190|2200.3|2194.3|2200.3|2194.3|2195.1|2189.1|91
1594991700000|2020-07-17 13:15:00|2200.1|2194.1|2200.8|2194.8|2202|2196|2199.5|2193.5|63
1594992000000|2020-07-17 13:20:00|2201|2195|2204.3|2198.3|2204.8|2198.8|2201|2195|49
1594992300000|2020-07-17 13:25:00|2204.5|2198.5|2206|2200|2206.1|2200.1|2203|2197|40
1594992600000|2020-07-17 13:30:00|2205.6|2199.6|2204.9|2198.9|2205.6|2199.6|2204|2198|95
1594992900000|2020-07-17 13:35:00|2205.3|2199.3|2203.5|2197.5|2205.9|2199.9|2202.8|2196.8|75
1594993200000|2020-07-17 13:40:00|2203.3|2197.3|2201.5|2195.5|2203.5|2197.5|2201.5|2195.5|85
1594993500000|2020-07-17 13:45:00|2201.8|2195.8|2198.3|2192.3|2202|2196|2197|2191|73
1594993800000|2020-07-17 13:50:00|2198.5|2192.5|2200.3|2194.3|2200.3|2194.3|2198.5|2192.5|26
1594994100000|2020-07-17 13:55:00|2200|2194|2199.3|2193.3|2200|2194|2197.3|2191.3|60
1594994400000|2020-07-17 14:00:00|2199|2193|2194|2188|2199.8|2193.8|2193.8|2187.8|83
1594994700000|2020-07-17 14:05:00|2193.8|2187.8|2187|2181|2194|2188|2186.8|2180.8|81
1594995000000|2020-07-17 14:10:00|2187.3|2181.3|2187|2181|2189.8|2183.8|2186|2180|127
1594995300000|2020-07-17 14:15:00|2187.3|2181.3|2188|2182|2190|2184|2185.5|2179.5|123
1594995600000|2020-07-17 14:20:00|2188.3|2182.3|2183.6|2177.6|2189.8|2183.8|2183.6|2177.6|91
1594995900000|2020-07-17 14:25:00|2183.4|2177.4|2185.8|2179.8|2186.3|2180.3|2182|2176|122
1594996200000|2020-07-17 14:30:00|2185.5|2179.5|2187|2181|2189|2183|2184.3|2178.3|84
1594996500000|2020-07-17 14:35:00|2186.8|2180.8|2185.8|2179.8|2189|2183|2185.5|2179.5|83
1594996800000|2020-07-17 14:40:00|2185.6|2179.6|2189|2183|2189.9|2183.9|2185.3|2179.3|56
1594997100000|2020-07-17 14:45:00|2188.8|2182.8|2186.8|2180.8|2190.5|2184.5|2186.3|2180.3|70
1594997400000|2020-07-17 14:50:00|2186.5|2180.5|2186.3|2180.3|2188|2182|2186|2180|59
1594997700000|2020-07-17 14:55:00|2186.5|2180.5|2189|2183|2189|2183|2183.5|2177.5|129
1594998000000|2020-07-17 15:00:00|2189.1|2183.1|2188.9|2182.9|2190.8|2184.8|2187.4|2181.4|63
1594998300000|2020-07-17 15:05:00|2189.1|2183.1|2187.3|2181.3|2189.6|2183.6|2186.5|2180.5|56
1594998600000|2020-07-17 15:10:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.1|2179.1|49
1594998900000|2020-07-17 15:15:00|2186|2180|2185.4|2179.4|2186.1|2180.1|2185|2179|55
1594999200000|2020-07-17 15:20:00|2185.1|2179.1|2187.6|2181.6|2187.6|2181.6|2185|2179|38
1594999500000|2020-07-17 15:25:00|2187.3|2181.3|2186.3|2180.3|2188.3|2182.3|2186|2180|41
1594999800000|2020-07-17 15:30:00|2186.8|2180.8|2187.6|2181.6|2187.6|2181.6|2186.8|2180.8|12
1595000100000|2020-07-17 15:35:00|2187.5|2181.5|2186.6|2180.6|2187.5|2181.5|2186.6|2180.6|11
1595000400000|2020-07-17 15:40:00|2186.5|2180.5|2186.4|2180.4|2187.1|2181.1|2185.6|2179.6|25
1595000700000|2020-07-17 15:45:00|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.9|2179.9|5
1595001000000|2020-07-17 15:50:00|2185.6|2179.6|2185.8|2179.8|2186|2180|2185.1|2179.1|9
1595001300000|2020-07-17 15:55:00|2185.6|2179.6|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|16
1595001600000|2020-07-17 16:00:00|2186.1|2180.1|2186.9|2180.9|2187.4|2181.4|2186.1|2180.1|14
1595001900000|2020-07-17 16:05:00|2186.6|2180.6|2187.3|2181.3|2187.3|2181.3|2186.4|2180.4|16
1595002200000|2020-07-17 16:10:00|2187.1|2181.1|2185.3|2179.3|2187.1|2181.1|2184.9|2178.9|15
1595002500000|2020-07-17 16:15:00|2185.5|2179.5|2185.6|2179.6|2186|2180|2185.5|2179.5|10
1595002800000|2020-07-17 16:20:00|2185.8|2179.8|2186.4|2180.4|2186.5|2180.5|2185.4|2179.4|28
1595003100000|2020-07-17 16:25:00|2186.1|2180.1|2185.3|2179.3|2186.1|2180.1|2185.3|2179.3|6
1595003400000|2020-07-17 16:30:00|2185.5|2179.5|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|16
1595003700000|2020-07-17 16:35:00|2186.4|2180.4|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|24
1595004300000|2020-07-17 16:45:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1595004600000|2020-07-17 16:50:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1595203200000|2020-07-20 00:00:00|2186.8|2175.5|2187.4|2181.4|2187.9|2181.9|2186.8|2175.5|6
1595203500000|2020-07-20 00:05:00|2187.6|2181.6|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|4
1595204400000|2020-07-20 00:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1595206200000|2020-07-20 00:50:00|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1595206800000|2020-07-20 01:00:00|2186.1|2180.1|2181.6|2175.6|2187.9|2181.9|2180.6|2174.6|83
1595207100000|2020-07-20 01:05:00|2181.4|2175.4|2178.4|2172.4|2184.9|2178.9|2178.1|2172.1|99
1595207400000|2020-07-20 01:10:00|2178.1|2172.1|2174.6|2168.6|2178.1|2172.1|2172.5|2166.5|43
1595207700000|2020-07-20 01:15:00|2174.4|2168.4|2171.3|2165.3|2175.6|2169.6|2171.3|2165.3|59
1595208000000|2020-07-20 01:20:00|2171.8|2165.8|2177|2171|2178.1|2172.1|2171.8|2165.8|66
1595208300000|2020-07-20 01:25:00|2177.3|2171.3|2175.9|2169.9|2177.3|2171.3|2175.6|2169.6|21
1595208600000|2020-07-20 01:30:00|2175.6|2169.6|2175.3|2169.3|2176.6|2170.6|2174.9|2168.9|36
1595208900000|2020-07-20 01:35:00|2175.1|2169.1|2174.6|2168.6|2175.9|2169.9|2174.4|2168.4|14
1595209200000|2020-07-20 01:40:00|2174.4|2168.4|2173.3|2167.3|2175.1|2169.1|2172.1|2166.1|30
1595209500000|2020-07-20 01:45:00|2173|2167|2168.3|2162.3|2173|2167|2168.3|2162.3|53
1595209800000|2020-07-20 01:50:00|2168|2162|2167.6|2161.6|2169.6|2163.6|2166.3|2160.3|54
1595210100000|2020-07-20 01:55:00|2168|2162|2168.9|2162.9|2170.3|2164.3|2167.8|2161.8|33
1595210400000|2020-07-20 02:00:00|2168.6|2162.6|2170.5|2164.5|2170.5|2164.5|2168.6|2162.6|43
1595210700000|2020-07-20 02:05:00|2170.3|2164.3|2171.4|2165.4|2171.4|2165.4|2169.9|2163.9|12
1595211000000|2020-07-20 02:10:00|2171.1|2165.1|2169.4|2163.4|2171.5|2165.5|2169.4|2163.4|33
1595211300000|2020-07-20 02:15:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1595211600000|2020-07-20 02:20:00|2169.6|2163.6|2170.1|2164.1|2170.1|2164.1|2169.6|2163.6|2
1595211900000|2020-07-20 02:25:00|2170.4|2164.4|2170.4|2164.4|2171.1|2165.1|2169.9|2163.9|12
1595212200000|2020-07-20 02:30:00|2170.5|2164.5|2172.9|2166.9|2173.4|2167.4|2169.6|2163.6|94
1595212500000|2020-07-20 02:35:00|2173.1|2167.1|2175.9|2169.9|2176.9|2170.9|2173.1|2167.1|61
1595212800000|2020-07-20 02:40:00|2176|2170|2177.9|2171.9|2179|2173|2176|2170|74
1595213100000|2020-07-20 02:45:00|2177.6|2171.6|2179.6|2173.6|2180.4|2174.4|2177.6|2171.6|59
1595213400000|2020-07-20 02:50:00|2179.8|2173.8|2181.3|2175.3|2182.5|2176.5|2178.1|2172.1|67
1595213700000|2020-07-20 02:55:00|2181.8|2175.8|2181.3|2175.3|2182.1|2176.1|2179.9|2173.9|38
1595214000000|2020-07-20 03:00:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2179.9|2173.9|23
1595214300000|2020-07-20 03:05:00|2180.5|2174.5|2180.1|2174.1|2180.5|2174.5|2180.1|2174.1|8
1595214600000|2020-07-20 03:10:00|2179.9|2173.9|2181.1|2175.1|2181.1|2175.1|2178.6|2172.6|22
1595214900000|2020-07-20 03:15:00|2181.3|2175.3|2180.1|2174.1|2182|2176|2179.6|2173.6|12
1595215200000|2020-07-20 03:20:00|2180.3|2174.3|2178.4|2172.4|2180.8|2174.8|2178.4|2172.4|16
1595215500000|2020-07-20 03:25:00|2178.6|2172.6|2179.8|2173.8|2180.1|2174.1|2178.6|2172.6|9
1595216400000|2020-07-20 03:40:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1595217600000|2020-07-20 04:00:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1595218200000|2020-07-20 04:10:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1595218500000|2020-07-20 04:15:00|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1595218800000|2020-07-20 04:20:00|2179.3|2173.3|2178.4|2172.4|2179.3|2173.3|2178|2172|11
1595219100000|2020-07-20 04:25:00|2178.1|2172.1|2178.8|2172.8|2178.8|2172.8|2177.9|2171.9|8
1595219400000|2020-07-20 04:30:00|2178.9|2172.9|2179.5|2173.5|2179.6|2173.6|2178.9|2172.9|4
1595220300000|2020-07-20 04:45:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179|2173|4
1595220600000|2020-07-20 04:50:00|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.6|2172.6|4
1595220900000|2020-07-20 04:55:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1595221200000|2020-07-20 05:00:00|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.5|2171.5|8
1595221500000|2020-07-20 05:05:00|2177.8|2171.8|2179.4|2173.4|2179.4|2173.4|2177.5|2171.5|13
1595221800000|2020-07-20 05:10:00|2179.1|2173.1|2179.3|2173.3|2179.5|2173.5|2178.5|2172.5|9
1595222100000|2020-07-20 05:15:00|2180|2174|2180|2174|2180.5|2174.5|2180|2174|7
1595222400000|2020-07-20 05:20:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1595222700000|2020-07-20 05:25:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1595223000000|2020-07-20 05:30:00|2180.5|2174.5|2184.8|2178.8|2185.8|2179.8|2180.5|2174.5|100
1595223300000|2020-07-20 05:35:00|2185|2179|2184.8|2178.8|2185.3|2179.3|2182.4|2176.4|80
1595223600000|2020-07-20 05:40:00|2185.1|2179.1|2184.5|2178.5|2185.5|2179.5|2182.6|2176.6|47
1595223900000|2020-07-20 05:45:00|2184.9|2178.9|2183.6|2177.6|2185.5|2179.5|2182.8|2176.8|72
1595224200000|2020-07-20 05:50:00|2183.4|2177.4|2181.1|2175.1|2183.4|2177.4|2180.8|2174.8|41
1595224500000|2020-07-20 05:55:00|2181|2175|2181|2175|2182.3|2176.3|2180.8|2174.8|26
1595224800000|2020-07-20 06:00:00|2180.8|2174.8|2182.1|2176.1|2183.4|2177.4|2180.4|2174.4|45
1595225100000|2020-07-20 06:05:00|2182.4|2176.4|2179.9|2173.9|2182.6|2176.6|2179.4|2173.4|74
1595225400000|2020-07-20 06:10:00|2179.6|2173.6|2178.4|2172.4|2180.1|2174.1|2177.6|2171.6|44
1595225700000|2020-07-20 06:15:00|2178.1|2172.1|2178.8|2172.8|2179|2173|2177.4|2171.4|121
1595226000000|2020-07-20 06:20:00|2179|2173|2182|2176|2182.3|2176.3|2179|2173|33
1595226300000|2020-07-20 06:25:00|2181.6|2175.6|2181|2175|2181.9|2175.9|2180.1|2174.1|23
1595226600000|2020-07-20 06:30:00|2180.8|2174.8|2182.6|2176.6|2182.6|2176.6|2180.8|2174.8|17
1595226900000|2020-07-20 06:35:00|2182.5|2176.5|2182.4|2176.4|2183.4|2177.4|2181.8|2175.8|18
1595227200000|2020-07-20 06:40:00|2181.5|2175.5|2179.9|2173.9|2181.5|2175.5|2179.6|2173.6|15
1595227500000|2020-07-20 06:45:00|2180|2174|2177.1|2171.1|2181.4|2175.4|2176.9|2170.9|40
1595227800000|2020-07-20 06:50:00|2177.4|2171.4|2178.6|2172.6|2179.4|2173.4|2177.4|2171.4|42
1595228100000|2020-07-20 06:55:00|2178.4|2172.4|2180.6|2174.6|2181|2175|2177.9|2171.9|92
1595228400000|2020-07-20 07:00:00|2180.4|2174.4|2182.5|2176.5|2185.3|2179.3|2180.1|2174.1|83
1595228700000|2020-07-20 07:05:00|2181.8|2175.8|2182.8|2176.8|2185|2179|2179.8|2173.8|69
1595229000000|2020-07-20 07:10:00|2183|2177|2180.5|2174.5|2183|2177|2180|2174|62
1595229300000|2020-07-20 07:15:00|2180.8|2174.8|2179.3|2173.3|2180.8|2174.8|2177|2171|38
1595229600000|2020-07-20 07:20:00|2178.6|2172.6|2177|2171|2179.5|2173.5|2176.8|2170.8|28
1595229900000|2020-07-20 07:25:00|2176.8|2170.8|2179.5|2173.5|2179.8|2173.8|2176.8|2170.8|31
1595230200000|2020-07-20 07:30:00|2179.3|2173.3|2179.3|2173.3|2180.8|2174.8|2178|2172|46
1595230500000|2020-07-20 07:35:00|2178.8|2172.8|2177.3|2171.3|2179.8|2173.8|2176.8|2170.8|43
1595230800000|2020-07-20 07:40:00|2177.5|2171.5|2178.3|2172.3|2180.5|2174.5|2177.5|2171.5|34
1595231100000|2020-07-20 07:45:00|2178|2172|2178|2172|2178.3|2172.3|2176.8|2170.8|28
1595231400000|2020-07-20 07:50:00|2178.3|2172.3|2181.5|2175.5|2181.8|2175.8|2178|2172|24
1595231700000|2020-07-20 07:55:00|2181.3|2175.3|2182.8|2176.8|2183.3|2177.3|2180.8|2174.8|22
1595232000000|2020-07-20 08:00:00|2183|2177|2184.8|2178.8|2185.5|2179.5|2183|2177|36
1595232300000|2020-07-20 08:05:00|2185|2179|2185.5|2179.5|2186.5|2180.5|2185|2179|35
1595232600000|2020-07-20 08:10:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2184.5|2178.5|41
1595232900000|2020-07-20 08:15:00|2186|2180|2185.8|2179.8|2186|2180|2185|2179|16
1595233200000|2020-07-20 08:20:00|2186|2180|2185|2179|2186|2180|2184.5|2178.5|13
1595233500000|2020-07-20 08:25:00|2185.8|2179.8|2184|2178|2185.8|2179.8|2183.8|2177.8|19
1595233800000|2020-07-20 08:30:00|2183.9|2177.9|2185|2179|2186|2180|2182.3|2176.3|34
1595234100000|2020-07-20 08:35:00|2185.5|2179.5|2186|2180|2186|2180|2184.8|2178.8|15
1595234400000|2020-07-20 08:40:00|2186.3|2180.3|2186|2180|2186.8|2180.8|2186|2180|20
1595234700000|2020-07-20 08:45:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.8|2179.8|12
1595235000000|2020-07-20 08:50:00|2186.3|2180.3|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|8
1595235300000|2020-07-20 08:55:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|8
1595235600000|2020-07-20 09:00:00|2187|2181|2185.3|2179.3|2187.3|2181.3|2185.3|2179.3|22
1595235900000|2020-07-20 09:05:00|2185.5|2179.5|2187.3|2181.3|2187.3|2181.3|2185|2179|21
1595236200000|2020-07-20 09:10:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1595236500000|2020-07-20 09:15:00|2188|2182|2188.3|2182.3|2188.5|2182.5|2186.5|2180.5|30
1595236800000|2020-07-20 09:20:00|2188.5|2182.5|2187|2181|2188.5|2182.5|2186.5|2180.5|17
1595237100000|2020-07-20 09:25:00|2186.8|2180.8|2185.3|2179.3|2186.8|2180.8|2184.8|2178.8|16
1595237400000|2020-07-20 09:30:00|2185.6|2179.6|2184.8|2178.8|2186.5|2180.5|2184.8|2178.8|17
1595237700000|2020-07-20 09:35:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|13
1595238000000|2020-07-20 09:40:00|2185|2179|2185|2179|2185.8|2179.8|2184.8|2178.8|12
1595238300000|2020-07-20 09:45:00|2184.8|2178.8|2184.3|2178.3|2185|2179|2184|2178|12
1595238600000|2020-07-20 09:50:00|2184|2178|2182|2176|2184|2178|2181.5|2175.5|19
1595238900000|2020-07-20 09:55:00|2182.3|2176.3|2180.8|2174.8|2182.8|2176.8|2180.8|2174.8|14
1595239200000|2020-07-20 10:00:00|2180.5|2174.5|2176.8|2170.8|2180.5|2174.5|2176.5|2170.5|32
1595239500000|2020-07-20 10:05:00|2176.5|2170.5|2177.5|2171.5|2177.8|2171.8|2175.8|2169.8|25
1595239800000|2020-07-20 10:10:00|2177.8|2171.8|2179.3|2173.3|2179.3|2173.3|2177.3|2171.3|14
1595240100000|2020-07-20 10:15:00|2179.4|2173.4|2180.3|2174.3|2180.3|2174.3|2179.4|2173.4|13
1595240400000|2020-07-20 10:20:00|2180.5|2174.5|2181.3|2175.3|2182.3|2176.3|2180.3|2174.3|14
1595240700000|2020-07-20 10:25:00|2181.5|2175.5|2179.5|2173.5|2181.8|2175.8|2179.5|2173.5|15
1595241000000|2020-07-20 10:30:00|2179.8|2173.8|2183|2177|2183.8|2177.8|2179.8|2173.8|25
1595241300000|2020-07-20 10:35:00|2183.3|2177.3|2182.5|2176.5|2184.5|2178.5|2182.5|2176.5|21
1595241600000|2020-07-20 10:40:00|2182.8|2176.8|2183.5|2177.5|2183.5|2177.5|2182.5|2176.5|15
1595241900000|2020-07-20 10:45:00|2183.3|2177.3|2183|2177|2184.3|2178.3|2183|2177|20
1595242200000|2020-07-20 10:50:00|2183.3|2177.3|2182.3|2176.3|2183.5|2177.5|2182.3|2176.3|14
1595242500000|2020-07-20 10:55:00|2182.5|2176.5|2182.5|2176.5|2183.3|2177.3|2182.3|2176.3|13
1595242800000|2020-07-20 11:00:00|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|9
1595243100000|2020-07-20 11:05:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|4
1595243400000|2020-07-20 11:10:00|2184.3|2178.3|2183|2177|2184.3|2178.3|2182.8|2176.8|12
1595243700000|2020-07-20 11:15:00|2183.3|2177.3|2183.3|2177.3|2184.3|2178.3|2183|2177|15
1595244000000|2020-07-20 11:20:00|2183.5|2177.5|2183.8|2177.8|2184.3|2178.3|2183|2177|17
1595244300000|2020-07-20 11:25:00|2184|2178|2183.3|2177.3|2184.8|2178.8|2183|2177|20
1595244600000|2020-07-20 11:30:00|2183.5|2177.5|2184.8|2178.8|2185.5|2179.5|2183.5|2177.5|27
1595244900000|2020-07-20 11:35:00|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2183.8|2177.8|21
1595245200000|2020-07-20 11:40:00|2184.5|2178.5|2185|2179|2185.8|2179.8|2184.5|2178.5|20
1595245500000|2020-07-20 11:45:00|2185.3|2179.3|2185.5|2179.5|2185.8|2179.8|2184.8|2178.8|22
1595245800000|2020-07-20 11:50:00|2185.8|2179.8|2186.5|2180.5|2187.3|2181.3|2185|2179|47
1595246100000|2020-07-20 11:55:00|2186.8|2180.8|2187.3|2181.3|2187.5|2181.5|2186.3|2180.3|21
1595246400000|2020-07-20 12:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|26
1595246700000|2020-07-20 12:05:00|2186.5|2180.5|2186.3|2180.3|2186.8|2180.8|2185.3|2179.3|24
1595247000000|2020-07-20 12:10:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|9
1595247300000|2020-07-20 12:15:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|13
1595247600000|2020-07-20 12:20:00|2186.4|2180.4|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|22
1595247900000|2020-07-20 12:25:00|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2185.9|2179.9|19
1595248200000|2020-07-20 12:30:00|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.6|2180.6|19
1595248500000|2020-07-20 12:35:00|2186.5|2180.5|2185.6|2179.6|2187.3|2181.3|2185.3|2179.3|28
1595248800000|2020-07-20 12:40:00|2185.8|2179.8|2186.5|2180.5|2187|2181|2185.8|2179.8|32
1595249100000|2020-07-20 12:45:00|2186.3|2180.3|2187|2181|2187|2181|2186|2180|27
1595249400000|2020-07-20 12:50:00|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|14
1595249700000|2020-07-20 12:55:00|2186.3|2180.3|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|20
1595250000000|2020-07-20 13:00:00|2186.5|2180.5|2191.5|2185.5|2191.8|2185.8|2184.4|2178.4|123
1595250300000|2020-07-20 13:05:00|2191.3|2185.3|2193.8|2187.8|2194.5|2188.5|2190.8|2184.8|166
1595250600000|2020-07-20 13:10:00|2194|2188|2192.8|2186.8|2194.3|2188.3|2190.8|2184.8|64
1595250900000|2020-07-20 13:15:00|2192.5|2186.5|2190.8|2184.8|2193|2187|2190.5|2184.5|62
1595251200000|2020-07-20 13:20:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2188.8|2182.8|64
1595251500000|2020-07-20 13:25:00|2191.3|2185.3|2192.5|2186.5|2193|2187|2190.5|2184.5|74
1595251800000|2020-07-20 13:30:00|2192.3|2186.3|2196.8|2190.8|2196.8|2190.8|2192.3|2186.3|129
1595252100000|2020-07-20 13:35:00|2196.5|2190.5|2194.4|2188.4|2196.8|2190.8|2191.8|2185.8|101
1595252400000|2020-07-20 13:40:00|2194.1|2188.1|2189.6|2183.6|2194.1|2188.1|2189.4|2183.4|91
1595252700000|2020-07-20 13:45:00|2189.8|2183.8|2192.1|2186.1|2192.3|2186.3|2189.4|2183.4|71
1595253000000|2020-07-20 13:50:00|2192.4|2186.4|2190.5|2184.5|2192.6|2186.6|2190|2184|43
1595253300000|2020-07-20 13:55:00|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2187.3|2181.3|73
1595253600000|2020-07-20 14:00:00|2190.3|2184.3|2190.5|2184.5|2190.8|2184.8|2188.5|2182.5|64
1595253900000|2020-07-20 14:05:00|2190.6|2184.6|2192.1|2186.1|2193.9|2187.9|2190.3|2184.3|51
1595254200000|2020-07-20 14:10:00|2192.3|2186.3|2193.5|2187.5|2193.5|2187.5|2191.3|2185.3|36
1595254500000|2020-07-20 14:15:00|2193.8|2187.8|2192|2186|2194.6|2188.6|2191.5|2185.5|65
1595254800000|2020-07-20 14:20:00|2191.8|2185.8|2194.3|2188.3|2194.6|2188.6|2190.3|2184.3|73
1595255100000|2020-07-20 14:25:00|2194.4|2188.4|2195.8|2189.8|2196.3|2190.3|2193.9|2187.9|97
1595255400000|2020-07-20 14:30:00|2196|2190|2197.5|2191.5|2197.5|2191.5|2195.4|2189.4|65
1595255700000|2020-07-20 14:35:00|2197.9|2191.9|2196.8|2190.8|2200.5|2194.5|2196|2190|67
1595256000000|2020-07-20 14:40:00|2197|2191|2197.5|2191.5|2198.9|2192.9|2196.3|2190.3|45
1595256300000|2020-07-20 14:45:00|2197.8|2191.8|2198|2192|2200.3|2194.3|2197.3|2191.3|40
1595256600000|2020-07-20 14:50:00|2198.3|2192.3|2199.8|2193.8|2201.8|2195.8|2198.3|2192.3|76
1595256900000|2020-07-20 14:55:00|2200|2194|2204.5|2198.5|2208.3|2202.3|2199.8|2193.8|189
1595257200000|2020-07-20 15:00:00|2204.8|2198.8|2209|2203|2210.8|2204.8|2200.5|2194.5|89
1595257500000|2020-07-20 15:05:00|2209.5|2203.5|2210.5|2204.5|2213.3|2207.3|2207.8|2201.8|109
1595257800000|2020-07-20 15:10:00|2210.8|2204.8|2214.8|2208.8|2215|2209|2208.4|2202.4|73
1595258100000|2020-07-20 15:15:00|2214.9|2208.9|2213.5|2207.5|2215.3|2209.3|2209.8|2203.8|86
1595258400000|2020-07-20 15:20:00|2213.8|2207.8|2210.5|2204.5|2214|2208|2208.1|2202.1|64
1595258700000|2020-07-20 15:25:00|2210.8|2204.8|2209.8|2203.8|2213.5|2207.5|2208.8|2202.8|53
1595259000000|2020-07-20 15:30:00|2209.6|2203.6|2209.4|2203.4|2210|2204|2207.8|2201.8|56
1595259300000|2020-07-20 15:35:00|2209.3|2203.3|2207.4|2201.4|2209.3|2203.3|2206.5|2200.5|43
1595259600000|2020-07-20 15:40:00|2207.5|2201.5|2204.5|2198.5|2207.5|2201.5|2204.3|2198.3|41
1595259900000|2020-07-20 15:45:00|2204.3|2198.3|2205.3|2199.3|2205.8|2199.8|2204|2198|24
1595260200000|2020-07-20 15:50:00|2204.9|2198.9|2204.5|2198.5|2204.9|2198.9|2204|2198|11
1595260500000|2020-07-20 15:55:00|2204.8|2198.8|2204|2198|2204.8|2198.8|2203|2197|28
1595260800000|2020-07-20 16:00:00|2203.8|2197.8|2200.8|2194.8|2203.8|2197.8|2200.8|2194.8|42
1595261100000|2020-07-20 16:05:00|2201|2195|2200.8|2194.8|2201.5|2195.5|2200|2194|32
1595261400000|2020-07-20 16:10:00|2201.3|2195.3|2201|2195|2201.5|2195.5|2200|2194|20
1595261700000|2020-07-20 16:15:00|2200.9|2194.9|2201|2195|2201.8|2195.8|2200|2194|12
1595262000000|2020-07-20 16:20:00|2200.9|2194.9|2201|2195|2201|2195|2200.3|2194.3|8
1595262300000|2020-07-20 16:25:00|2200.8|2194.8|2201|2195|2201|2195|2200.3|2194.3|16
1595262600000|2020-07-20 16:30:00|2200.9|2194.9|2201.8|2195.8|2201.8|2195.8|2200|2194|25
1595262900000|2020-07-20 16:35:00|2201.5|2195.5|2201.5|2195.5|2202.3|2196.3|2200.5|2194.5|10
1595263200000|2020-07-20 16:40:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2200|2194|21
1595263500000|2020-07-20 16:45:00|2201|2195|2201|2195|2201|2195|2200.5|2194.5|5
1595263800000|2020-07-20 16:50:00|2200.9|2194.9|2201|2195|2201|2195|2199.8|2193.8|9
1595264100000|2020-07-20 16:55:00|2200.5|2194.5|2200.5|2194.5|2201|2195|2200|2194|13
1595289600000|2020-07-21 00:00:00|2205.5|2199.5|2205.9|2199.9|2206.3|2200.3|2205.5|2199.5|5
1595289900000|2020-07-21 00:05:00|2206|2200|2207|2201|2207|2201|2205.9|2199.9|7
1595290200000|2020-07-21 00:10:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1595291100000|2020-07-21 00:25:00|2207.6|2201.6|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1595291400000|2020-07-21 00:30:00|2207.8|2201.8|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|7
1595291700000|2020-07-21 00:35:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2208.4|2202.4|9
1595292000000|2020-07-21 00:40:00|2209|2203|2209|2203|2209.3|2203.3|2209|2203|5
1595292300000|2020-07-21 00:45:00|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1595292600000|2020-07-21 00:50:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|4
1595292900000|2020-07-21 00:55:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1595293200000|2020-07-21 01:00:00|2208.9|2202.9|2205.5|2199.5|2209.5|2203.5|2205.5|2199.5|112
1595293500000|2020-07-21 01:05:00|2205|2199|2202|2196|2205|2199|2202|2196|28
1595293800000|2020-07-21 01:10:00|2201.9|2195.9|2201.5|2195.5|2201.9|2195.9|2199.5|2193.5|29
1595294100000|2020-07-21 01:15:00|2201.6|2195.6|2201|2195|2202|2196|2200.3|2194.3|23
1595294400000|2020-07-21 01:20:00|2201.1|2195.1|2201.3|2195.3|2201.9|2195.9|2201|2195|10
1595294700000|2020-07-21 01:25:00|2201.5|2195.5|2202.3|2196.3|2202.5|2196.5|2200.5|2194.5|20
1595295000000|2020-07-21 01:30:00|2202|2196|2201.5|2195.5|2202.5|2196.5|2200.8|2194.8|30
1595295300000|2020-07-21 01:35:00|2201.6|2195.6|2201.9|2195.9|2201.9|2195.9|2201.6|2195.6|2
1595306700000|2020-07-21 04:45:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1595307000000|2020-07-21 04:50:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1595307600000|2020-07-21 05:00:00|2203.5|2197.5|2202.1|2196.1|2204.5|2198.5|2201.5|2195.5|21
1595307900000|2020-07-21 05:05:00|2202.3|2196.3|2202.3|2196.3|2203|2197|2202.3|2196.3|7
1595308200000|2020-07-21 05:10:00|2202|2196|2203.1|2197.1|2203.1|2197.1|2202|2196|3
1595308500000|2020-07-21 05:15:00|2202.9|2196.9|2203.1|2197.1|2203.4|2197.4|2202.6|2196.6|6
1595308800000|2020-07-21 05:20:00|2204|2198|2206.9|2200.9|2210.1|2204.1|2204|2198|20
1595309100000|2020-07-21 05:25:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|5
1595309400000|2020-07-21 05:30:00|2206.1|2200.1|2195.9|2189.9|2206.1|2200.1|2195.4|2189.4|152
1595309700000|2020-07-21 05:35:00|2195.6|2189.6|2198.6|2192.6|2199|2193|2194.9|2188.9|63
1595310000000|2020-07-21 05:40:00|2199|2193|2200.9|2194.9|2202.6|2196.6|2198.4|2192.4|62
1595310300000|2020-07-21 05:45:00|2201.9|2195.9|2202.1|2196.1|2203.6|2197.6|2201.1|2195.1|46
1595310600000|2020-07-21 05:50:00|2201.6|2195.6|2202.4|2196.4|2202.6|2196.6|2201.5|2195.5|18
1595310900000|2020-07-21 05:55:00|2203.3|2197.3|2202.4|2196.4|2204.5|2198.5|2201.8|2195.8|27
1595311200000|2020-07-21 06:00:00|2202.5|2196.5|2203.5|2197.5|2206.4|2200.4|2202.5|2196.5|43
1595311500000|2020-07-21 06:05:00|2203.8|2197.8|2201.3|2195.3|2204.5|2198.5|2200.4|2194.4|34
1595311800000|2020-07-21 06:10:00|2201|2195|2199.4|2193.4|2201|2195|2198.6|2192.6|26
1595312100000|2020-07-21 06:15:00|2199.6|2193.6|2201|2195|2201.8|2195.8|2199.5|2193.5|50
1595312400000|2020-07-21 06:20:00|2201.4|2195.4|2200.6|2194.6|2203.1|2197.1|2200|2194|53
1595312700000|2020-07-21 06:25:00|2200.9|2194.9|2201.8|2195.8|2201.8|2195.8|2200.6|2194.6|31
1595313000000|2020-07-21 06:30:00|2202|2196|2202.5|2196.5|2205.1|2199.1|2202|2196|46
1595313300000|2020-07-21 06:35:00|2202.8|2196.8|2201.6|2195.6|2203.3|2197.3|2199.8|2193.8|47
1595313600000|2020-07-21 06:40:00|2201.1|2195.1|2205.1|2199.1|2207.1|2201.1|2200.6|2194.6|38
1595313900000|2020-07-21 06:45:00|2204.4|2198.4|2204.1|2198.1|2205.6|2199.6|2203.9|2197.9|30
1595314200000|2020-07-21 06:50:00|2203.9|2197.9|2205.1|2199.1|2205.3|2199.3|2201.4|2195.4|41
1595314500000|2020-07-21 06:55:00|2205.5|2199.5|2212.3|2206.3|2212.3|2206.3|2205.3|2199.3|125
1595314800000|2020-07-21 07:00:00|2212.5|2206.5|2207|2201|2213.5|2207.5|2204.3|2198.3|104
1595315100000|2020-07-21 07:05:00|2207.1|2201.1|2210.9|2204.9|2211.5|2205.5|2207.1|2201.1|59
1595315400000|2020-07-21 07:10:00|2211|2205|2209.5|2203.5|2211.1|2205.1|2209.5|2203.5|36
1595315700000|2020-07-21 07:15:00|2209.8|2203.8|2208.1|2202.1|2210.1|2204.1|2207.5|2201.5|39
1595316000000|2020-07-21 07:20:00|2208.4|2202.4|2210.4|2204.4|2210.9|2204.9|2208.4|2202.4|23
1595316300000|2020-07-21 07:25:00|2210.1|2204.1|2212.1|2206.1|2212.1|2206.1|2209.3|2203.3|28
1595316600000|2020-07-21 07:30:00|2211.9|2205.9|2212.1|2206.1|2212.5|2206.5|2210.9|2204.9|21
1595316900000|2020-07-21 07:35:00|2212.4|2206.4|2216.3|2210.3|2217.6|2211.6|2211.6|2205.6|40
1595317200000|2020-07-21 07:40:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2213.9|2207.9|29
1595317500000|2020-07-21 07:45:00|2216.4|2210.4|2216.5|2210.5|2217|2211|2214.9|2208.9|26
1595317800000|2020-07-21 07:50:00|2216.3|2210.3|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|11
1595318100000|2020-07-21 07:55:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2211|2205|28
1595318400000|2020-07-21 08:00:00|2213.8|2207.8|2214|2208|2215.6|2209.6|2213.3|2207.3|19
1595318700000|2020-07-21 08:05:00|2214.3|2208.3|2214|2208|2216.4|2210.4|2214|2208|23
1595319000000|2020-07-21 08:10:00|2214.3|2208.3|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|19
1595319300000|2020-07-21 08:15:00|2214|2208|2209.3|2203.3|2214|2208|2209.3|2203.3|23
1595319600000|2020-07-21 08:20:00|2209.5|2203.5|2211|2205|2211|2205|2209.3|2203.3|21
1595319900000|2020-07-21 08:25:00|2210.8|2204.8|2211|2205|2211|2205|2209.8|2203.8|13
1595320200000|2020-07-21 08:30:00|2211.1|2205.1|2214|2208|2215.8|2209.8|2211.1|2205.1|40
1595320500000|2020-07-21 08:35:00|2213.8|2207.8|2215.8|2209.8|2215.8|2209.8|2213.5|2207.5|20
1595320800000|2020-07-21 08:40:00|2216|2210|2214.8|2208.8|2216.8|2210.8|2214|2208|25
1595321100000|2020-07-21 08:45:00|2215|2209|2214.5|2208.5|2215.8|2209.8|2213.8|2207.8|22
1595321400000|2020-07-21 08:50:00|2214.8|2208.8|2212.5|2206.5|2215.3|2209.3|2212.5|2206.5|29
1595321700000|2020-07-21 08:55:00|2212.8|2206.8|2212|2206|2212.8|2206.8|2210.3|2204.3|30
1595322000000|2020-07-21 09:00:00|2211.8|2205.8|2213.8|2207.8|2213.8|2207.8|2211.8|2205.8|22
1595322300000|2020-07-21 09:05:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2212.8|2206.8|13
1595322600000|2020-07-21 09:10:00|2214.6|2208.6|2214.8|2208.8|2216|2210|2213.8|2207.8|18
1595322900000|2020-07-21 09:15:00|2214.9|2208.9|2214|2208|2215|2209|2213|2207|13
1595323200000|2020-07-21 09:20:00|2214.1|2208.1|2216|2210|2216.3|2210.3|2214|2208|33
1595323500000|2020-07-21 09:25:00|2215.8|2209.8|2215.8|2209.8|2216.5|2210.5|2214.5|2208.5|28
1595323800000|2020-07-21 09:30:00|2215.5|2209.5|2215|2209|2216|2210|2214.3|2208.3|22
1595324100000|2020-07-21 09:35:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.3|2208.3|10
1595324400000|2020-07-21 09:40:00|2215.8|2209.8|2214|2208|2216.5|2210.5|2214|2208|13
1595324700000|2020-07-21 09:45:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2213|2207|4
1595325000000|2020-07-21 09:50:00|2214|2208|2215.5|2209.5|2215.5|2209.5|2213.8|2207.8|15
1595325300000|2020-07-21 09:55:00|2215.8|2209.8|2216.3|2210.3|2216.5|2210.5|2215.5|2209.5|5
1595325600000|2020-07-21 10:00:00|2216.5|2210.5|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|13
1595325900000|2020-07-21 10:05:00|2217.5|2211.5|2218.8|2212.8|2219.8|2213.8|2217|2211|26
1595326200000|2020-07-21 10:10:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2218|2212|13
1595326500000|2020-07-21 10:15:00|2219.3|2213.3|2222.4|2216.4|2222.4|2216.4|2219.3|2213.3|10
1595326800000|2020-07-21 10:20:00|2222.6|2216.6|2222.5|2216.5|2226.3|2220.3|2222.5|2216.5|36
1595327100000|2020-07-21 10:25:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221.8|2215.8|31
1595327400000|2020-07-21 10:30:00|2222|2216|2220.5|2214.5|2222|2216|2220|2214|11
1595327700000|2020-07-21 10:35:00|2220.8|2214.8|2223.3|2217.3|2223.5|2217.5|2220.8|2214.8|22
1595328000000|2020-07-21 10:40:00|2223.5|2217.5|2224|2218|2224.5|2218.5|2222.5|2216.5|29
1595328300000|2020-07-21 10:45:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|23
1595328600000|2020-07-21 10:50:00|2225.3|2219.3|2226|2220|2226.8|2220.8|2225|2219|27
1595328900000|2020-07-21 10:55:00|2225.8|2219.8|2223|2217|2225.8|2219.8|2222.8|2216.8|32
1595329200000|2020-07-21 11:00:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2223.3|2217.3|13
1595329500000|2020-07-21 11:05:00|2223.5|2217.5|2222.5|2216.5|2223.5|2217.5|2222.5|2216.5|13
1595329800000|2020-07-21 11:10:00|2222.8|2216.8|2225|2219|2225|2219|2222.5|2216.5|28
1595330100000|2020-07-21 11:15:00|2224.8|2218.8|2221.8|2215.8|2225|2219|2221.8|2215.8|13
1595330400000|2020-07-21 11:20:00|2222|2216|2223.5|2217.5|2223.5|2217.5|2222|2216|10
1595330700000|2020-07-21 11:25:00|2223.8|2217.8|2225.8|2219.8|2226|2220|2223.5|2217.5|32
1595331000000|2020-07-21 11:30:00|2226|2220|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|25
1595331300000|2020-07-21 11:35:00|2225|2219|2225.3|2219.3|2227.5|2221.5|2225|2219|30
1595331600000|2020-07-21 11:40:00|2224.8|2218.8|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|39
1595331900000|2020-07-21 11:45:00|2223.8|2217.8|2217.8|2211.8|2223.8|2217.8|2217.8|2211.8|49
1595332200000|2020-07-21 11:50:00|2218|2212|2224.5|2218.5|2224.5|2218.5|2217.8|2211.8|84
1595332500000|2020-07-21 11:55:00|2224.8|2218.8|2223.5|2217.5|2225.3|2219.3|2221.8|2215.8|42
1595332800000|2020-07-21 12:00:00|2223.8|2217.8|2224|2218|2224.8|2218.8|2223.3|2217.3|34
1595333100000|2020-07-21 12:05:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2224|2218|42
1595333400000|2020-07-21 12:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|13
1595333700000|2020-07-21 12:15:00|2225.3|2219.3|2222.5|2216.5|2225.5|2219.5|2222.5|2216.5|48
1595334000000|2020-07-21 12:20:00|2222.8|2216.8|2224.8|2218.8|2225.8|2219.8|2222.5|2216.5|42
1595334300000|2020-07-21 12:25:00|2224.5|2218.5|2223.5|2217.5|2225.3|2219.3|2223.3|2217.3|40
1595334600000|2020-07-21 12:30:00|2222.8|2216.8|2223.5|2217.5|2223.9|2217.9|2222.3|2216.3|49
1595334900000|2020-07-21 12:35:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2220|2214|39
1595335200000|2020-07-21 12:40:00|2221|2215|2221|2215|2222.8|2216.8|2221|2215|14
1595335500000|2020-07-21 12:45:00|2221.5|2215.5|2221.5|2215.5|2222.8|2216.8|2221.3|2215.3|19
1595335800000|2020-07-21 12:50:00|2221.8|2215.8|2222.1|2216.1|2222.6|2216.6|2221.4|2215.4|23
1595336100000|2020-07-21 12:55:00|2222|2216|2221.6|2215.6|2222.6|2216.6|2221.3|2215.3|48
1595336400000|2020-07-21 13:00:00|2221.9|2215.9|2232.6|2226.6|2233.6|2227.6|2221.4|2215.4|291
1595336700000|2020-07-21 13:05:00|2233|2227|2234.5|2228.5|2237.8|2231.8|2230.3|2224.3|189
1595337000000|2020-07-21 13:10:00|2234|2228|2239.8|2233.8|2240|2234|2233|2227|113
1595337300000|2020-07-21 13:15:00|2239.9|2233.9|2252|2246|2253.4|2247.4|2239.5|2233.5|132
1595337600000|2020-07-21 13:20:00|2251.8|2245.8|2250|2244|2254.8|2248.8|2247|2241|208
1595337900000|2020-07-21 13:25:00|2250.3|2244.3|2246.3|2240.3|2253|2247|2243.5|2237.5|145
1595338200000|2020-07-21 13:30:00|2246.1|2240.1|2245.5|2239.5|2248.4|2242.4|2244.8|2238.8|85
1595338500000|2020-07-21 13:35:00|2245.8|2239.8|2245|2239|2247.3|2241.3|2244.5|2238.5|54
1595338800000|2020-07-21 13:40:00|2245.3|2239.3|2240.9|2234.9|2245.5|2239.5|2239.8|2233.8|102
1595339100000|2020-07-21 13:45:00|2241|2235|2241.6|2235.6|2244.3|2238.3|2239.4|2233.4|120
1595339400000|2020-07-21 13:50:00|2241.9|2235.9|2246|2240|2247.9|2241.9|2241.1|2235.1|91
1595339700000|2020-07-21 13:55:00|2245.8|2239.8|2244.1|2238.1|2246.5|2240.5|2242.1|2236.1|88
1595340000000|2020-07-21 14:00:00|2243.8|2237.8|2243.8|2237.8|2244.4|2238.4|2240.8|2234.8|116
1595340300000|2020-07-21 14:05:00|2243.6|2237.6|2240.1|2234.1|2244.3|2238.3|2240.1|2234.1|88
1595340600000|2020-07-21 14:10:00|2239.9|2233.9|2238|2232|2242.9|2236.9|2238|2232|83
1595340900000|2020-07-21 14:15:00|2238.6|2232.6|2241|2235|2244.4|2238.4|2238.6|2232.6|114
1595341200000|2020-07-21 14:20:00|2241.3|2235.3|2241.4|2235.4|2244.5|2238.5|2241.1|2235.1|55
1595341500000|2020-07-21 14:25:00|2241.1|2235.1|2237.5|2231.5|2243.9|2237.9|2234.6|2228.6|122
1595341800000|2020-07-21 14:30:00|2237.6|2231.6|2239.8|2233.8|2239.8|2233.8|2236.9|2230.9|78
1595342100000|2020-07-21 14:35:00|2240.3|2234.3|2243.8|2237.8|2244|2238|2238.9|2232.9|86
1595342400000|2020-07-21 14:40:00|2244|2238|2245.8|2239.8|2247.6|2241.6|2244|2238|129
1595342700000|2020-07-21 14:45:00|2245.9|2239.9|2251.3|2245.3|2251.3|2245.3|2245.5|2239.5|92
1595343000000|2020-07-21 14:50:00|2252.5|2246.5|2252.5|2246.5|2258.5|2252.5|2251.3|2245.3|120
1595343300000|2020-07-21 14:55:00|2252.3|2246.3|2245|2239|2252.8|2246.8|2242.5|2236.5|137
1595343600000|2020-07-21 15:00:00|2245.4|2239.4|2247.8|2241.8|2248.8|2242.8|2245|2239|60
1595343900000|2020-07-21 15:05:00|2248|2242|2246.3|2240.3|2248.8|2242.8|2244.3|2238.3|65
1595344200000|2020-07-21 15:10:00|2246.8|2240.8|2247|2241|2250|2244|2246.8|2240.8|64
1595344500000|2020-07-21 15:15:00|2247.3|2241.3|2250.5|2244.5|2252.5|2246.5|2247.3|2241.3|75
1595344800000|2020-07-21 15:20:00|2250.3|2244.3|2249.3|2243.3|2251.1|2245.1|2249|2243|50
1595345100000|2020-07-21 15:25:00|2249.8|2243.8|2251.5|2245.5|2252.3|2246.3|2248.5|2242.5|60
1595345400000|2020-07-21 15:30:00|2251.8|2245.8|2249|2243|2252.3|2246.3|2249|2243|26
1595345700000|2020-07-21 15:35:00|2249.1|2243.1|2246.3|2240.3|2249.4|2243.4|2244.9|2238.9|28
1595346000000|2020-07-21 15:40:00|2246|2240|2246.8|2240.8|2246.8|2240.8|2243.9|2237.9|40
1595346300000|2020-07-21 15:45:00|2247|2241|2244.5|2238.5|2248|2242|2244.3|2238.3|41
1595346600000|2020-07-21 15:50:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.5|2238.5|17
1595346900000|2020-07-21 15:55:00|2245.5|2239.5|2246|2240|2246.6|2240.6|2245.5|2239.5|9
1595347200000|2020-07-21 16:00:00|2246.3|2240.3|2245.8|2239.8|2247.3|2241.3|2245.8|2239.8|11
1595347500000|2020-07-21 16:05:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2246.3|2240.3|4
1595347800000|2020-07-21 16:10:00|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245.3|2239.3|5
1595348100000|2020-07-21 16:15:00|2245.5|2239.5|2246.8|2240.8|2247|2241|2245.5|2239.5|7
1595348400000|2020-07-21 16:20:00|2246.5|2240.5|2247.8|2241.8|2248.3|2242.3|2246|2240|7
1595348700000|2020-07-21 16:25:00|2248|2242|2249.4|2243.4|2249.4|2243.4|2248|2242|6
1595349000000|2020-07-21 16:30:00|2249.5|2243.5|2248.5|2242.5|2250.5|2244.5|2248.5|2242.5|18
1595349300000|2020-07-21 16:35:00|2248.8|2242.8|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|28
1595349600000|2020-07-21 16:40:00|2247|2241|2246.3|2240.3|2247|2241|2245.8|2239.8|33
1595349900000|2020-07-21 16:45:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2246|2240|7
1595350200000|2020-07-21 16:50:00|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247|2241|12
1595350500000|2020-07-21 16:55:00|2247.8|2241.8|2247.3|2241.3|2248.4|2242.4|2247|2241|35
1595376000000|2020-07-22 00:00:00|2245.9|2239.9|2245.4|2239.4|2246.4|2240.4|2245.4|2239.4|4
1595376300000|2020-07-22 00:05:00|2246.6|2240.6|2249|2243|2249.1|2243.1|2246.6|2240.6|10
1595376600000|2020-07-22 00:10:00|2249.1|2243.1|2249|2243|2249.1|2243.1|2242.9|2236.9|25
1595376900000|2020-07-22 00:15:00|2249.5|2243.5|2247.4|2241.4|2249.5|2243.5|2247.4|2241.4|8
1595377800000|2020-07-22 00:30:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1595378100000|2020-07-22 00:35:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1595378400000|2020-07-22 00:40:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2245.1|2239.1|4
1595378700000|2020-07-22 00:45:00|2245.9|2239.9|2249.1|2243.1|2249.1|2243.1|2245.9|2239.9|12
1595379000000|2020-07-22 00:50:00|2248.9|2242.9|2249.3|2243.3|2249.4|2243.4|2247.5|2241.5|25
1595379600000|2020-07-22 01:00:00|2249.5|2243.5|2258.1|2252.1|2260.4|2254.4|2249.5|2243.5|217
1595379900000|2020-07-22 01:05:00|2257.1|2251.1|2259|2253|2259.1|2253.1|2254.9|2248.9|75
1595380200000|2020-07-22 01:10:00|2259.3|2253.3|2260.3|2254.3|2260.5|2254.5|2256.5|2250.5|55
1595380500000|2020-07-22 01:15:00|2260.5|2254.5|2259.9|2253.9|2265.8|2259.8|2259.1|2253.1|68
1595380800000|2020-07-22 01:20:00|2259.6|2253.6|2246.1|2240.1|2259.8|2253.8|2244.6|2238.6|134
1595381100000|2020-07-22 01:25:00|2246.4|2240.4|2247.6|2241.6|2250|2244|2246.4|2240.4|119
1595381400000|2020-07-22 01:30:00|2247.4|2241.4|2247.6|2241.6|2247.6|2241.6|2245.1|2239.1|41
1595381700000|2020-07-22 01:35:00|2247.5|2241.5|2242.8|2236.8|2247.5|2241.5|2242.8|2236.8|65
1595382000000|2020-07-22 01:40:00|2242.5|2236.5|2243.9|2237.9|2244|2238|2239.9|2233.9|90
1595382300000|2020-07-22 01:45:00|2244.1|2238.1|2248.6|2242.6|2249.6|2243.6|2242.4|2236.4|102
1595382600000|2020-07-22 01:50:00|2248.4|2242.4|2249|2243|2249|2243|2246.5|2240.5|48
1595382900000|2020-07-22 01:55:00|2248.9|2242.9|2244.9|2238.9|2248.9|2242.9|2242.3|2236.3|86
1595383200000|2020-07-22 02:00:00|2245|2239|2239.9|2233.9|2245|2239|2239.9|2233.9|79
1595383500000|2020-07-22 02:05:00|2240.1|2234.1|2238.4|2232.4|2242.6|2236.6|2237.9|2231.9|55
1595383800000|2020-07-22 02:10:00|2238.1|2232.1|2238.4|2232.4|2239.8|2233.8|2236.9|2230.9|92
1595384100000|2020-07-22 02:15:00|2238.5|2232.5|2238.8|2232.8|2238.9|2232.9|2238.5|2232.5|5
1595384400000|2020-07-22 02:20:00|2238.9|2232.9|2240.9|2234.9|2240.9|2234.9|2238.9|2232.9|5
1595385000000|2020-07-22 02:30:00|2240.3|2234.3|2239.4|2233.4|2240.9|2234.9|2238.9|2232.9|60
1595385300000|2020-07-22 02:35:00|2239.1|2233.1|2243.5|2237.5|2243.6|2237.6|2239.1|2233.1|73
1595385600000|2020-07-22 02:40:00|2243.9|2237.9|2241.4|2235.4|2243.9|2237.9|2240.6|2234.6|29
1595385900000|2020-07-22 02:45:00|2241|2235|2241.1|2235.1|2242.6|2236.6|2240.9|2234.9|33
1595386200000|2020-07-22 02:50:00|2240.9|2234.9|2240.6|2234.6|2241.1|2235.1|2239.9|2233.9|12
1595386500000|2020-07-22 02:55:00|2240.4|2234.4|2238.5|2232.5|2240.5|2234.5|2238.4|2232.4|28
1595386800000|2020-07-22 03:00:00|2238.4|2232.4|2240.3|2234.3|2240.4|2234.4|2238|2232|47
1595387100000|2020-07-22 03:05:00|2240.4|2234.4|2240.1|2234.1|2243.3|2237.3|2239.9|2233.9|31
1595387400000|2020-07-22 03:10:00|2240|2234|2241.6|2235.6|2241.9|2235.9|2240|2234|38
1595387700000|2020-07-22 03:15:00|2241.9|2235.9|2243|2237|2243.1|2237.1|2241.8|2235.8|16
1595388000000|2020-07-22 03:20:00|2243.3|2237.3|2245.9|2239.9|2245.9|2239.9|2243.3|2237.3|15
1595388300000|2020-07-22 03:25:00|2245.6|2239.6|2247.5|2241.5|2247.5|2241.5|2245.1|2239.1|16
1595388600000|2020-07-22 03:30:00|2247.6|2241.6|2249.5|2243.5|2250|2244|2247.6|2241.6|9
1595388900000|2020-07-22 03:35:00|2249.6|2243.6|2249.9|2243.9|2250.4|2244.4|2249.5|2243.5|7
1595389200000|2020-07-22 03:40:00|2249.6|2243.6|2249.8|2243.8|2250|2244|2248.8|2242.8|13
1595389500000|2020-07-22 03:45:00|2250.1|2244.1|2249.4|2243.4|2250.5|2244.5|2249.4|2243.4|5
1595389800000|2020-07-22 03:50:00|2249.5|2243.5|2249.5|2243.5|2250.1|2244.1|2249.4|2243.4|5
1595390100000|2020-07-22 03:55:00|2249.6|2243.6|2250.5|2244.5|2250.5|2244.5|2249.6|2243.6|3
1595390400000|2020-07-22 04:00:00|2250.9|2244.9|2251.4|2245.4|2251.4|2245.4|2250.9|2244.9|2
1595390700000|2020-07-22 04:05:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|5
1595391000000|2020-07-22 04:10:00|2251.6|2245.6|2252|2246|2252.3|2246.3|2251.6|2245.6|6
1595391300000|2020-07-22 04:15:00|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252|2246|4
1595391600000|2020-07-22 04:20:00|2252|2246|2252.9|2246.9|2252.9|2246.9|2252|2246|6
1595391900000|2020-07-22 04:25:00|2252.6|2246.6|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|3
1595392200000|2020-07-22 04:30:00|2253.4|2247.4|2250.8|2244.8|2253.4|2247.4|2250.8|2244.8|8
1595392500000|2020-07-22 04:35:00|2250.6|2244.6|2250.8|2244.8|2250.8|2244.8|2250.6|2244.6|2
1595393100000|2020-07-22 04:45:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1595393400000|2020-07-22 04:50:00|2250.1|2244.1|2249.4|2243.4|2250.1|2244.1|2249.4|2243.4|4
1595393700000|2020-07-22 04:55:00|2249.6|2243.6|2247.8|2241.8|2250.3|2244.3|2247.8|2241.8|11
1595394000000|2020-07-22 05:00:00|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|2
1595394300000|2020-07-22 05:05:00|2247.1|2241.1|2247.5|2241.5|2247.5|2241.5|2247.1|2241.1|2
1595394600000|2020-07-22 05:10:00|2247.4|2241.4|2247.1|2241.1|2247.6|2241.6|2245.9|2239.9|15
1595394900000|2020-07-22 05:15:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1595395200000|2020-07-22 05:20:00|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1595395500000|2020-07-22 05:25:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1595395800000|2020-07-22 05:30:00|2247.1|2241.1|2244|2238|2247.1|2241.1|2242.4|2236.4|102
1595396100000|2020-07-22 05:35:00|2243.8|2237.8|2240.6|2234.6|2244.3|2238.3|2240|2234|94
1595396400000|2020-07-22 05:40:00|2240.9|2234.9|2240.3|2234.3|2241|2235|2238.3|2232.3|42
1595396700000|2020-07-22 05:45:00|2240.6|2234.6|2244.1|2238.1|2245.1|2239.1|2240.4|2234.4|58
1595397000000|2020-07-22 05:50:00|2244.3|2238.3|2245.6|2239.6|2245.9|2239.9|2244.1|2238.1|37
1595397300000|2020-07-22 05:55:00|2245.3|2239.3|2247.5|2241.5|2247.6|2241.6|2244.1|2238.1|36
1595397600000|2020-07-22 06:00:00|2247.3|2241.3|2247.9|2241.9|2249.4|2243.4|2245.6|2239.6|70
1595397900000|2020-07-22 06:05:00|2248|2242|2248.1|2242.1|2248.5|2242.5|2246.6|2240.6|55
1595398200000|2020-07-22 06:10:00|2248|2242|2248.1|2242.1|2248.1|2242.1|2247.8|2241.8|8
1595398500000|2020-07-22 06:15:00|2247.9|2241.9|2250.3|2244.3|2250.4|2244.4|2247.9|2241.9|25
1595398800000|2020-07-22 06:20:00|2250|2244|2249|2243|2251.5|2245.5|2248.4|2242.4|55
1595399100000|2020-07-22 06:25:00|2248.9|2242.9|2242.6|2236.6|2249.1|2243.1|2242.4|2236.4|126
1595399400000|2020-07-22 06:30:00|2242.4|2236.4|2243.8|2237.8|2246.3|2240.3|2242.1|2236.1|52
1595399700000|2020-07-22 06:35:00|2244|2238|2238.9|2232.9|2245|2239|2236.8|2230.8|129
1595400000000|2020-07-22 06:40:00|2239.1|2233.1|2231.6|2225.6|2241.3|2235.3|2231.6|2225.6|188
1595400300000|2020-07-22 06:45:00|2231.4|2225.4|2232|2226|2235.4|2229.4|2228.1|2222.1|139
1595400600000|2020-07-22 06:50:00|2232.3|2226.3|2231.6|2225.6|2233.1|2227.1|2228.9|2222.9|71
1595400900000|2020-07-22 06:55:00|2231.4|2225.4|2246.5|2240.5|2246.8|2240.8|2230.8|2224.8|131
1595401200000|2020-07-22 07:00:00|2248.3|2242.3|2242.6|2236.6|2248.5|2242.5|2240.4|2234.4|82
1595401500000|2020-07-22 07:05:00|2242.9|2236.9|2247.4|2241.4|2247.4|2241.4|2242.1|2236.1|35
1595401800000|2020-07-22 07:10:00|2247.6|2241.6|2252.1|2246.1|2253.3|2247.3|2247.3|2241.3|45
1595402100000|2020-07-22 07:15:00|2252.4|2246.4|2250.3|2244.3|2254.3|2248.3|2250.3|2244.3|52
1595402400000|2020-07-22 07:20:00|2250.4|2244.4|2249.1|2243.1|2253.9|2247.9|2249.1|2243.1|42
1595402700000|2020-07-22 07:25:00|2249|2243|2244.9|2238.9|2250.4|2244.4|2244.9|2238.9|53
1595403000000|2020-07-22 07:30:00|2245|2239|2239.3|2233.3|2245.6|2239.6|2236.3|2230.3|84
1595403300000|2020-07-22 07:35:00|2239|2233|2228|2222|2239|2233|2226|2220|106
1595403600000|2020-07-22 07:40:00|2227.8|2221.8|2228|2222|2233|2227|2225.8|2219.8|85
1595403900000|2020-07-22 07:45:00|2227.8|2221.8|2213.1|2207.1|2227.8|2221.8|2212.3|2206.3|82
1595404200000|2020-07-22 07:50:00|2214|2208|2219.3|2213.3|2225.9|2219.9|2214|2208|118
1595404500000|2020-07-22 07:55:00|2219.5|2213.5|2218.5|2212.5|2219.9|2213.9|2210.3|2204.3|122
1595404800000|2020-07-22 08:00:00|2218.3|2212.3|2210.5|2204.5|2218.9|2212.9|2208.8|2202.8|146
1595405100000|2020-07-22 08:05:00|2210.3|2204.3|2201.8|2195.8|2210.9|2204.9|2198.3|2192.3|134
1595405400000|2020-07-22 08:10:00|2201.6|2195.6|2206.4|2200.4|2207.3|2201.3|2201.4|2195.4|118
1595405700000|2020-07-22 08:15:00|2206.3|2200.3|2210.1|2204.1|2212|2206|2205|2199|96
1595406000000|2020-07-22 08:20:00|2210|2204|2209.5|2203.5|2210.9|2204.9|2208.4|2202.4|40
1595406300000|2020-07-22 08:25:00|2209.4|2203.4|2204.8|2198.8|2212.8|2206.8|2204.8|2198.8|51
1595406600000|2020-07-22 08:30:00|2204|2198|2202|2196|2205|2199|2201.4|2195.4|70
1595406900000|2020-07-22 08:35:00|2201.8|2195.8|2191.5|2185.5|2202|2196|2191.5|2185.5|69
1595407200000|2020-07-22 08:40:00|2191.3|2185.3|2192.5|2186.5|2192.8|2186.8|2191|2185|52
1595407500000|2020-07-22 08:45:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2188.3|2182.3|87
1595407800000|2020-07-22 08:50:00|2191.5|2185.5|2195|2189|2195|2189|2189.3|2183.3|49
1595408100000|2020-07-22 08:55:00|2195.3|2189.3|2192.8|2186.8|2195.6|2189.6|2191.8|2185.8|38
1595408400000|2020-07-22 09:00:00|2192|2186|2190.8|2184.8|2194|2188|2188.3|2182.3|59
1595408700000|2020-07-22 09:05:00|2190.3|2184.3|2194.4|2188.4|2194.6|2188.6|2190.3|2184.3|42
1595409000000|2020-07-22 09:10:00|2194.1|2188.1|2196|2190|2197.4|2191.4|2194|2188|47
1595409300000|2020-07-22 09:15:00|2195.8|2189.8|2201.5|2195.5|2201.8|2195.8|2195.8|2189.8|59
1595409600000|2020-07-22 09:20:00|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200|2194|34
1595409900000|2020-07-22 09:25:00|2200.8|2194.8|2202.5|2196.5|2202.5|2196.5|2200.3|2194.3|43
1595410200000|2020-07-22 09:30:00|2202.8|2196.8|2205.8|2199.8|2205.8|2199.8|2200.8|2194.8|76
1595410500000|2020-07-22 09:35:00|2206|2200|2206|2200|2206.3|2200.3|2203.3|2197.3|42
1595410800000|2020-07-22 09:40:00|2206.3|2200.3|2205|2199|2208.5|2202.5|2203.8|2197.8|39
1595411100000|2020-07-22 09:45:00|2205.3|2199.3|2209|2203|2209|2203|2205.3|2199.3|33
1595411400000|2020-07-22 09:50:00|2208.8|2202.8|2205.3|2199.3|2208.8|2202.8|2204.3|2198.3|43
1595411700000|2020-07-22 09:55:00|2205|2199|2206.5|2200.5|2206.5|2200.5|2204.3|2198.3|23
1595412000000|2020-07-22 10:00:00|2206.8|2200.8|2207.5|2201.5|2209.5|2203.5|2206.8|2200.8|30
1595412300000|2020-07-22 10:05:00|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2206.5|2200.5|23
1595412600000|2020-07-22 10:10:00|2208.8|2202.8|2213.3|2207.3|2214.3|2208.3|2208.5|2202.5|45
1595412900000|2020-07-22 10:15:00|2213.5|2207.5|2214.5|2208.5|2215.5|2209.5|2213.3|2207.3|31
1595413200000|2020-07-22 10:20:00|2215|2209|2215|2209|2216.3|2210.3|2214.5|2208.5|24
1595413500000|2020-07-22 10:25:00|2215.3|2209.3|2214.8|2208.8|2216.8|2210.8|2214.8|2208.8|30
1595413800000|2020-07-22 10:30:00|2215|2209|2216.3|2210.3|2216.8|2210.8|2215|2209|13
1595414100000|2020-07-22 10:35:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2214.5|2208.5|35
1595414400000|2020-07-22 10:40:00|2215|2209|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|20
1595414700000|2020-07-22 10:45:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.3|2208.3|24
1595415000000|2020-07-22 10:50:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2212|2206|25
1595415300000|2020-07-22 10:55:00|2214.3|2208.3|2216.3|2210.3|2216.5|2210.5|2214.3|2208.3|19
1595415600000|2020-07-22 11:00:00|2216.5|2210.5|2218.8|2212.8|2219.3|2213.3|2214.8|2208.8|32
1595415900000|2020-07-22 11:05:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|7
1595416200000|2020-07-22 11:10:00|2218.8|2212.8|2219|2213|2219.8|2213.8|2218.3|2212.3|19
1595416500000|2020-07-22 11:15:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2217.8|2211.8|20
1595416800000|2020-07-22 11:20:00|2219.3|2213.3|2217.3|2211.3|2219.3|2213.3|2217.3|2211.3|13
1595417100000|2020-07-22 11:25:00|2217.5|2211.5|2217.3|2211.3|2218.5|2212.5|2217|2211|16
1595417400000|2020-07-22 11:30:00|2217|2211|2215.5|2209.5|2218.8|2212.8|2214.8|2208.8|56
1595417700000|2020-07-22 11:35:00|2215.3|2209.3|2219.3|2213.3|2219.3|2213.3|2215.3|2209.3|42
1595418000000|2020-07-22 11:40:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2216.8|2210.8|30
1595418300000|2020-07-22 11:45:00|2218|2212|2218.8|2212.8|2219.5|2213.5|2218|2212|25
1595418600000|2020-07-22 11:50:00|2219|2213|2217|2211|2219.3|2213.3|2214.5|2208.5|65
1595418900000|2020-07-22 11:55:00|2217.3|2211.3|2219.8|2213.8|2219.8|2213.8|2217.3|2211.3|40
1595419200000|2020-07-22 12:00:00|2220.3|2214.3|2220|2214|2221|2215|2218|2212|67
1595419500000|2020-07-22 12:05:00|2220.3|2214.3|2220|2214|2221.3|2215.3|2219.5|2213.5|63
1595419800000|2020-07-22 12:10:00|2219.8|2213.8|2217.5|2211.5|2220|2214|2216.3|2210.3|61
1595420100000|2020-07-22 12:15:00|2216.6|2210.6|2214.9|2208.9|2217.8|2211.8|2214.5|2208.5|35
1595420400000|2020-07-22 12:20:00|2214.8|2208.8|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|60
1595420700000|2020-07-22 12:25:00|2213|2207|2213.8|2207.8|2214.5|2208.5|2211.8|2205.8|56
1595421000000|2020-07-22 12:30:00|2213.5|2207.5|2215.3|2209.3|2216|2210|2213.5|2207.5|32
1595421300000|2020-07-22 12:35:00|2215.5|2209.5|2216.8|2210.8|2218.5|2212.5|2215|2209|51
1595421600000|2020-07-22 12:40:00|2216.5|2210.5|2215.3|2209.3|2217.3|2211.3|2210.8|2204.8|79
1595421900000|2020-07-22 12:45:00|2215.5|2209.5|2212.3|2206.3|2216.3|2210.3|2212|2206|57
1595422200000|2020-07-22 12:50:00|2212.5|2206.5|2214|2208|2215.8|2209.8|2212.5|2206.5|48
1595422500000|2020-07-22 12:55:00|2214.3|2208.3|2217.8|2211.8|2218.5|2212.5|2214.3|2208.3|52
1595422800000|2020-07-22 13:00:00|2217.3|2211.3|2182.5|2176.5|2218.5|2212.5|2181.5|2175.5|437
1595423100000|2020-07-22 13:05:00|2182.3|2176.3|2186.9|2180.9|2192.4|2186.4|2182.3|2176.3|233
1595423400000|2020-07-22 13:10:00|2186.6|2180.6|2196|2190|2198.1|2192.1|2186.6|2180.6|202
1595423700000|2020-07-22 13:15:00|2196.3|2190.3|2191.5|2185.5|2196.8|2190.8|2189.4|2183.4|135
1595424000000|2020-07-22 13:20:00|2191.6|2185.6|2186|2180|2191.8|2185.8|2182.6|2176.6|166
1595424300000|2020-07-22 13:25:00|2186.1|2180.1|2190.9|2184.9|2191.8|2185.8|2184|2178|141
1595424600000|2020-07-22 13:30:00|2190.6|2184.6|2189.9|2183.9|2190.9|2184.9|2187.5|2181.5|106
1595424900000|2020-07-22 13:35:00|2190.3|2184.3|2192|2186|2193|2187|2187.8|2181.8|75
1595425200000|2020-07-22 13:40:00|2191.8|2185.8|2190.6|2184.6|2192.5|2186.5|2187.4|2181.4|101
1595425500000|2020-07-22 13:45:00|2190.5|2184.5|2196|2190|2196.4|2190.4|2189.9|2183.9|126
1595425800000|2020-07-22 13:50:00|2195.8|2189.8|2200.3|2194.3|2200.8|2194.8|2193.9|2187.9|166
1595426100000|2020-07-22 13:55:00|2199.8|2193.8|2199.8|2193.8|2200.8|2194.8|2197|2191|87
1595426400000|2020-07-22 14:00:00|2200|2194|2198.9|2192.9|2200.3|2194.3|2197|2191|73
1595426700000|2020-07-22 14:05:00|2198.6|2192.6|2201.8|2195.8|2202|2196|2198.6|2192.6|85
1595427000000|2020-07-22 14:10:00|2201.5|2195.5|2200.4|2194.4|2203.6|2197.6|2195.9|2189.9|150
1595427300000|2020-07-22 14:15:00|2200.5|2194.5|2203.9|2197.9|2204.1|2198.1|2198.8|2192.8|82
1595427600000|2020-07-22 14:20:00|2203.6|2197.6|2203.8|2197.8|2204.4|2198.4|2201.5|2195.5|56
1595427900000|2020-07-22 14:25:00|2203.5|2197.5|2199.8|2193.8|2203.5|2197.5|2198.1|2192.1|70
1595428200000|2020-07-22 14:30:00|2200|2194|2205.4|2199.4|2205.6|2199.6|2199.4|2193.4|55
1595428500000|2020-07-22 14:35:00|2205.1|2199.1|2208.8|2202.8|2209.3|2203.3|2205.1|2199.1|95
1595428800000|2020-07-22 14:40:00|2208.5|2202.5|2208.8|2202.8|2209.3|2203.3|2203.1|2197.1|80
1595429100000|2020-07-22 14:45:00|2208.6|2202.6|2208.9|2202.9|2212.5|2206.5|2207.8|2201.8|95
1595429400000|2020-07-22 14:50:00|2211.1|2205.1|2210.4|2204.4|2215|2209|2210|2204|132
1595429700000|2020-07-22 14:55:00|2210.5|2204.5|2216|2210|2219.5|2213.5|2210.5|2204.5|243
1595430000000|2020-07-22 15:00:00|2216.5|2210.5|2216.5|2210.5|2217.3|2211.3|2210.8|2204.8|119
1595430300000|2020-07-22 15:05:00|2216.8|2210.8|2213|2207|2217|2211|2211.5|2205.5|56
1595430600000|2020-07-22 15:10:00|2213.3|2207.3|2212.8|2206.8|2214.3|2208.3|2211.8|2205.8|34
1595430900000|2020-07-22 15:15:00|2213.3|2207.3|2210.3|2204.3|2213.5|2207.5|2210.3|2204.3|41
1595431200000|2020-07-22 15:20:00|2210.4|2204.4|2214|2208|2214.5|2208.5|2210.4|2204.4|29
1595431500000|2020-07-22 15:25:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2213.8|2207.8|52
1595431800000|2020-07-22 15:30:00|2216.5|2210.5|2216.8|2210.8|2217|2211|2215.5|2209.5|25
1595432100000|2020-07-22 15:35:00|2216.5|2210.5|2214.8|2208.8|2216.8|2210.8|2214.8|2208.8|17
1595432400000|2020-07-22 15:40:00|2215|2209|2216|2210|2216.5|2210.5|2215|2209|19
1595432700000|2020-07-22 15:45:00|2216.3|2210.3|2214.8|2208.8|2216.5|2210.5|2214.8|2208.8|8
1595433000000|2020-07-22 15:50:00|2215|2209|2214.5|2208.5|2215.3|2209.3|2213.3|2207.3|19
1595433300000|2020-07-22 15:55:00|2214.8|2208.8|2215.5|2209.5|2216.3|2210.3|2214.8|2208.8|13
1595433600000|2020-07-22 16:00:00|2215.8|2209.8|2217.3|2211.3|2217.8|2211.8|2215.8|2209.8|17
1595433900000|2020-07-22 16:05:00|2217.5|2211.5|2219.5|2213.5|2219.5|2213.5|2217.5|2211.5|32
1595434200000|2020-07-22 16:10:00|2219|2213|2220.5|2214.5|2221.5|2215.5|2219|2213|42
1595434500000|2020-07-22 16:15:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|9
1595434800000|2020-07-22 16:20:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220|2214|3
1595435100000|2020-07-22 16:25:00|2220.5|2214.5|2221.3|2215.3|2222|2216|2220|2214|16
1595435400000|2020-07-22 16:30:00|2221.5|2215.5|2220|2214|2221.8|2215.8|2220|2214|11
1595435700000|2020-07-22 16:35:00|2219.9|2213.9|2219|2213|2219.9|2213.9|2217.8|2211.8|8
1595436000000|2020-07-22 16:40:00|2218.8|2212.8|2213.9|2207.9|2218.8|2212.8|2213.9|2207.9|17
1595436300000|2020-07-22 16:45:00|2213.6|2207.6|2213.8|2207.8|2214.4|2208.4|2213.4|2207.4|15
1595436600000|2020-07-22 16:50:00|2214|2208|2213.6|2207.6|2214.4|2208.4|2213.1|2207.1|11
1595436900000|2020-07-22 16:55:00|2213.8|2207.8|2215|2209|2215|2209|2212.6|2206.6|17
1595462400000|2020-07-23 00:00:00|2210.8|2204.8|2212.6|2206.6|2212.6|2206.6|2210.5|2204.5|8
1595465100000|2020-07-23 00:45:00|2211.5|2205.5|2212.3|2206.3|2212.6|2206.6|2210.5|2204.5|9
1595465700000|2020-07-23 00:55:00|2211.3|2205.3|2210.4|2204.4|2211.3|2205.3|2210.4|2204.4|2
1595466000000|2020-07-23 01:00:00|2210.1|2204.1|2211.9|2205.9|2211.9|2205.9|2205.5|2199.5|100
1595466300000|2020-07-23 01:05:00|2212.4|2206.4|2215.1|2209.1|2216.4|2210.4|2210.3|2204.3|36
1595466600000|2020-07-23 01:10:00|2215.4|2209.4|2217.9|2211.9|2218.4|2212.4|2215.4|2209.4|29
1595466900000|2020-07-23 01:15:00|2217.6|2211.6|2214.1|2208.1|2217.6|2211.6|2212.6|2206.6|37
1595467200000|2020-07-23 01:20:00|2214.4|2208.4|2212.9|2206.9|2214.4|2208.4|2212.9|2206.9|39
1595467500000|2020-07-23 01:25:00|2212.6|2206.6|2210.1|2204.1|2212.9|2206.9|2208.1|2202.1|81
1595467800000|2020-07-23 01:30:00|2210.4|2204.4|2212.1|2206.1|2213.6|2207.6|2210.4|2204.4|57
1595468100000|2020-07-23 01:35:00|2211.9|2205.9|2210.9|2204.9|2212.1|2206.1|2209.9|2203.9|63
1595468400000|2020-07-23 01:40:00|2211.1|2205.1|2213.1|2207.1|2215.4|2209.4|2211.1|2205.1|29
1595468700000|2020-07-23 01:45:00|2213.4|2207.4|2214.1|2208.1|2216.6|2210.6|2213.4|2207.4|25
1595469000000|2020-07-23 01:50:00|2214.6|2208.6|2216.1|2210.1|2216.1|2210.1|2214.6|2208.6|19
1595469300000|2020-07-23 01:55:00|2215.9|2209.9|2211.9|2205.9|2215.9|2209.9|2211.9|2205.9|11
1595469600000|2020-07-23 02:00:00|2211.6|2205.6|2208.6|2202.6|2211.9|2205.9|2208.4|2202.4|18
1595469900000|2020-07-23 02:05:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2205.4|2199.4|19
1595470200000|2020-07-23 02:10:00|2207.9|2201.9|2204.9|2198.9|2207.9|2201.9|2203.9|2197.9|27
1595470800000|2020-07-23 02:20:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1595471100000|2020-07-23 02:25:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1595471400000|2020-07-23 02:30:00|2204.1|2198.1|2206.1|2200.1|2207.4|2201.4|2201.9|2195.9|64
1595471700000|2020-07-23 02:35:00|2206|2200|2202.6|2196.6|2206|2200|2202.6|2196.6|29
1595472000000|2020-07-23 02:40:00|2202.4|2196.4|2204.9|2198.9|2205.4|2199.4|2201.9|2195.9|24
1595472300000|2020-07-23 02:45:00|2204.6|2198.6|2199.4|2193.4|2204.6|2198.6|2199.1|2193.1|28
1595472600000|2020-07-23 02:50:00|2199.6|2193.6|2202.9|2196.9|2203.6|2197.6|2199.6|2193.6|19
1595472900000|2020-07-23 02:55:00|2202.6|2196.6|2204.9|2198.9|2204.9|2198.9|2201.6|2195.6|13
1595473200000|2020-07-23 03:00:00|2204.6|2198.6|2209.4|2203.4|2209.4|2203.4|2204.6|2198.6|27
1595473500000|2020-07-23 03:05:00|2209.9|2203.9|2211.9|2205.9|2213|2207|2209.9|2203.9|26
1595473800000|2020-07-23 03:10:00|2212.1|2206.1|2212.1|2206.1|2212.9|2206.9|2211.9|2205.9|13
1595474100000|2020-07-23 03:15:00|2212.4|2206.4|2211.1|2205.1|2214.4|2208.4|2210.9|2204.9|21
1595474400000|2020-07-23 03:20:00|2211.4|2205.4|2212.6|2206.6|2214.4|2208.4|2211.4|2205.4|23
1595474700000|2020-07-23 03:25:00|2212.9|2206.9|2214.1|2208.1|2214.1|2208.1|2212.1|2206.1|12
1595475000000|2020-07-23 03:30:00|2214.4|2208.4|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|3
1595476200000|2020-07-23 03:50:00|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2213.6|2207.6|6
1595476500000|2020-07-23 03:55:00|2213.9|2207.9|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|3
1595477400000|2020-07-23 04:10:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1595477700000|2020-07-23 04:15:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1595478000000|2020-07-23 04:20:00|2213.9|2207.9|2214.4|2208.4|2214.6|2208.6|2213.6|2207.6|7
1595478300000|2020-07-23 04:25:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1595478600000|2020-07-23 04:30:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1595478900000|2020-07-23 04:35:00|2215.1|2209.1|2216.1|2210.1|2217.1|2211.1|2215.1|2209.1|27
1595479200000|2020-07-23 04:40:00|2215.4|2209.4|2213.9|2207.9|2215.4|2209.4|2213.4|2207.4|6
1595479800000|2020-07-23 04:50:00|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2210.4|2204.4|10
1595480100000|2020-07-23 04:55:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1595480400000|2020-07-23 05:00:00|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1595480700000|2020-07-23 05:05:00|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|5
1595481000000|2020-07-23 05:10:00|2212.4|2206.4|2213.4|2207.4|2213.4|2207.4|2211.9|2205.9|6
1595481300000|2020-07-23 05:15:00|2212.1|2206.1|2211.4|2205.4|2212.1|2206.1|2211.4|2205.4|8
1595481600000|2020-07-23 05:20:00|2211.6|2205.6|2212.9|2206.9|2212.9|2206.9|2209.9|2203.9|20
1595481900000|2020-07-23 05:25:00|2213.1|2207.1|2213.9|2207.9|2214|2208|2213.1|2207.1|5
1595482200000|2020-07-23 05:30:00|2213.6|2207.6|2215.1|2209.1|2215.9|2209.9|2213.4|2207.4|39
1595482500000|2020-07-23 05:35:00|2214.9|2208.9|2211.6|2205.6|2215.1|2209.1|2211.6|2205.6|16
1595482800000|2020-07-23 05:40:00|2211.8|2205.8|2211.4|2205.4|2212.6|2206.6|2210|2204|26
1595483100000|2020-07-23 05:45:00|2211.6|2205.6|2211.6|2205.6|2216.4|2210.4|2210.9|2204.9|59
1595483400000|2020-07-23 05:50:00|2211.9|2205.9|2213.8|2207.8|2214.4|2208.4|2211.3|2205.3|68
1595483700000|2020-07-23 05:55:00|2213.6|2207.6|2213.4|2207.4|2213.9|2207.9|2212.4|2206.4|25
1595484000000|2020-07-23 06:00:00|2213.6|2207.6|2221.6|2215.6|2224|2218|2213.6|2207.6|146
1595484300000|2020-07-23 06:05:00|2221.9|2215.9|2222.6|2216.6|2224.1|2218.1|2221.1|2215.1|115
1595484600000|2020-07-23 06:10:00|2222.9|2216.9|2223.9|2217.9|2224.1|2218.1|2221.1|2215.1|58
1595484900000|2020-07-23 06:15:00|2224.1|2218.1|2224.9|2218.9|2226.1|2220.1|2223.4|2217.4|77
1595485200000|2020-07-23 06:20:00|2225.1|2219.1|2225|2219|2227.1|2221.1|2224.5|2218.5|73
1595485500000|2020-07-23 06:25:00|2225.3|2219.3|2223.6|2217.6|2225.6|2219.6|2221.9|2215.9|47
1595485800000|2020-07-23 06:30:00|2223.9|2217.9|2220.8|2214.8|2224.9|2218.9|2220.6|2214.6|60
1595486100000|2020-07-23 06:35:00|2220.9|2214.9|2221.3|2215.3|2222.9|2216.9|2219.6|2213.6|86
1595486400000|2020-07-23 06:40:00|2221.5|2215.5|2223.3|2217.3|2224.1|2218.1|2221.3|2215.3|81
1595486700000|2020-07-23 06:45:00|2223.6|2217.6|2223.9|2217.9|2227.3|2221.3|2223.6|2217.6|93
1595487000000|2020-07-23 06:50:00|2224.1|2218.1|2224.4|2218.4|2224.6|2218.6|2221.6|2215.6|66
1595487300000|2020-07-23 06:55:00|2224.1|2218.1|2225.6|2219.6|2227|2221|2223.4|2217.4|90
1595487600000|2020-07-23 07:00:00|2226|2220|2225.3|2219.3|2227|2221|2223.5|2217.5|66
1595487900000|2020-07-23 07:05:00|2225|2219|2230.3|2224.3|2230.3|2224.3|2223.5|2217.5|54
1595488200000|2020-07-23 07:10:00|2231.3|2225.3|2228.8|2222.8|2232.5|2226.5|2227|2221|41
1595488500000|2020-07-23 07:15:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2226.8|2220.8|25
1595488800000|2020-07-23 07:20:00|2227.5|2221.5|2230.5|2224.5|2230.5|2224.5|2226.5|2220.5|43
1595489100000|2020-07-23 07:25:00|2230.3|2224.3|2232.3|2226.3|2232.8|2226.8|2230|2224|23
1595489400000|2020-07-23 07:30:00|2232|2226|2229.8|2223.8|2232.8|2226.8|2229|2223|25
1595489700000|2020-07-23 07:35:00|2230|2224|2226.5|2220.5|2230|2224|2225.8|2219.8|42
1595490000000|2020-07-23 07:40:00|2226.8|2220.8|2227|2221|2228.5|2222.5|2226.5|2220.5|17
1595490300000|2020-07-23 07:45:00|2226.8|2220.8|2223|2217|2226.8|2220.8|2222.5|2216.5|29
1595490600000|2020-07-23 07:50:00|2223.5|2217.5|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|10
1595490900000|2020-07-23 07:55:00|2224|2218|2225.1|2219.1|2225.1|2219.1|2222.4|2216.4|13
1595491200000|2020-07-23 08:00:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2219|2213|78
1595491500000|2020-07-23 08:05:00|2224.8|2218.8|2224.8|2218.8|2225.6|2219.6|2222.3|2216.3|48
1595491800000|2020-07-23 08:10:00|2224.5|2218.5|2220.3|2214.3|2224.8|2218.8|2219.5|2213.5|32
1595492100000|2020-07-23 08:15:00|2220.5|2214.5|2221.5|2215.5|2222.3|2216.3|2219.8|2213.8|26
1595492400000|2020-07-23 08:20:00|2221.8|2215.8|2219.5|2213.5|2221.8|2215.8|2219.4|2213.4|19
1595492700000|2020-07-23 08:25:00|2219.8|2213.8|2217|2211|2221.5|2215.5|2216.9|2210.9|35
1595493000000|2020-07-23 08:30:00|2217.3|2211.3|2215.8|2209.8|2218|2212|2215.3|2209.3|43
1595493300000|2020-07-23 08:35:00|2215.5|2209.5|2217|2211|2217|2211|2214.5|2208.5|20
1595493600000|2020-07-23 08:40:00|2216.8|2210.8|2219|2213|2219.8|2213.8|2216.8|2210.8|25
1595493900000|2020-07-23 08:45:00|2219.3|2213.3|2218|2212|2219.8|2213.8|2218|2212|22
1595494200000|2020-07-23 08:50:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|7
1595494500000|2020-07-23 08:55:00|2218|2212|2215.5|2209.5|2218|2212|2215.5|2209.5|15
1595494800000|2020-07-23 09:00:00|2215.8|2209.8|2221.3|2215.3|2221.5|2215.5|2215.8|2209.8|39
1595495100000|2020-07-23 09:05:00|2221.5|2215.5|2221.8|2215.8|2223|2217|2221|2215|20
1595495400000|2020-07-23 09:10:00|2222|2216|2222.3|2216.3|2224|2218|2222|2216|37
1595495700000|2020-07-23 09:15:00|2222.5|2216.5|2220.3|2214.3|2223|2217|2220.3|2214.3|31
1595496000000|2020-07-23 09:20:00|2220.5|2214.5|2221.8|2215.8|2221.8|2215.8|2220.5|2214.5|13
1595496300000|2020-07-23 09:25:00|2222|2216|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|20
1595496600000|2020-07-23 09:30:00|2221.5|2215.5|2220|2214|2221.5|2215.5|2219|2213|26
1595496900000|2020-07-23 09:35:00|2220.3|2214.3|2219.3|2213.3|2220.8|2214.8|2219.3|2213.3|18
1595497200000|2020-07-23 09:40:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2219|2213|10
1595497500000|2020-07-23 09:45:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2218.8|2212.8|8
1595497800000|2020-07-23 09:50:00|2220|2214|2221|2215|2221.3|2215.3|2219.8|2213.8|9
1595498100000|2020-07-23 09:55:00|2220.8|2214.8|2220.5|2214.5|2221.8|2215.8|2220.5|2214.5|8
1595498400000|2020-07-23 10:00:00|2220.8|2214.8|2218.3|2212.3|2221.5|2215.5|2215.5|2209.5|39
1595498700000|2020-07-23 10:05:00|2218.8|2212.8|2219.5|2213.5|2219.8|2213.8|2218.5|2212.5|19
1595499000000|2020-07-23 10:10:00|2219.3|2213.3|2220.8|2214.8|2221.8|2215.8|2219.3|2213.3|21
1595499300000|2020-07-23 10:15:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2218.3|2212.3|11
1595499600000|2020-07-23 10:20:00|2218.1|2212.1|2218|2212|2219|2213|2217.3|2211.3|27
1595499900000|2020-07-23 10:25:00|2217.8|2211.8|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|9
1595500200000|2020-07-23 10:30:00|2217.5|2211.5|2218.8|2212.8|2218.8|2212.8|2217.5|2211.5|10
1595500500000|2020-07-23 10:35:00|2218.5|2212.5|2220.3|2214.3|2220.8|2214.8|2218.3|2212.3|14
1595500800000|2020-07-23 10:40:00|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2219.6|2213.6|10
1595501100000|2020-07-23 10:45:00|2220.3|2214.3|2218.5|2212.5|2220.5|2214.5|2217.8|2211.8|20
1595501400000|2020-07-23 10:50:00|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|7
1595501700000|2020-07-23 10:55:00|2218|2212|2218|2212|2218.8|2212.8|2218|2212|15
1595502000000|2020-07-23 11:00:00|2217.8|2211.8|2218.3|2212.3|2218.8|2212.8|2217.8|2211.8|17
1595502300000|2020-07-23 11:05:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|20
1595502600000|2020-07-23 11:10:00|2219|2213|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|17
1595502900000|2020-07-23 11:15:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1595503200000|2020-07-23 11:20:00|2218|2212|2217|2211|2218|2212|2216.8|2210.8|19
1595503500000|2020-07-23 11:25:00|2217.3|2211.3|2218.5|2212.5|2218.8|2212.8|2215.8|2209.8|20
1595503800000|2020-07-23 11:30:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2216.3|2210.3|31
1595504100000|2020-07-23 11:35:00|2218.5|2212.5|2216|2210|2218.5|2212.5|2215|2209|31
1595504400000|2020-07-23 11:40:00|2215.8|2209.8|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|13
1595504700000|2020-07-23 11:45:00|2216.5|2210.5|2215.8|2209.8|2217.8|2211.8|2215.8|2209.8|36
1595505000000|2020-07-23 11:50:00|2215.5|2209.5|2219|2213|2219.3|2213.3|2215.5|2209.5|97
1595505300000|2020-07-23 11:55:00|2218.9|2212.9|2221.3|2215.3|2221.3|2215.3|2217.8|2211.8|38
1595505600000|2020-07-23 12:00:00|2220.9|2214.9|2220.3|2214.3|2221.8|2215.8|2217.9|2211.9|54
1595505900000|2020-07-23 12:05:00|2220.5|2214.5|2221.8|2215.8|2222.9|2216.9|2219.8|2213.8|29
1595506200000|2020-07-23 12:10:00|2221.5|2215.5|2222|2216|2222|2216|2218.8|2212.8|78
1595506500000|2020-07-23 12:15:00|2221.8|2215.8|2221|2215|2222.3|2216.3|2220.4|2214.4|36
1595506800000|2020-07-23 12:20:00|2220.8|2214.8|2220.1|2214.1|2221.3|2215.3|2219.8|2213.8|31
1595507100000|2020-07-23 12:25:00|2219.8|2213.8|2219.3|2213.3|2220.5|2214.5|2219|2213|30
1595507400000|2020-07-23 12:30:00|2219|2213|2214.6|2208.6|2219.8|2213.8|2213.5|2207.5|87
1595507700000|2020-07-23 12:35:00|2215|2209|2215.3|2209.3|2216.5|2210.5|2213.5|2207.5|76
1595508000000|2020-07-23 12:40:00|2215.5|2209.5|2217.5|2211.5|2218.8|2212.8|2215|2209|62
1595508300000|2020-07-23 12:45:00|2217.3|2211.3|2215.1|2209.1|2217.5|2211.5|2214.9|2208.9|74
1595508600000|2020-07-23 12:50:00|2215.4|2209.4|2216|2210|2216.3|2210.3|2214.8|2208.8|35
1595508900000|2020-07-23 12:55:00|2215.1|2209.1|2213.3|2207.3|2217.3|2211.3|2213.3|2207.3|66
1595509200000|2020-07-23 13:00:00|2213|2207|2217.9|2211.9|2223.8|2217.8|2210.3|2204.3|306
1595509500000|2020-07-23 13:05:00|2216.9|2210.9|2227.5|2221.5|2229.3|2223.3|2216.9|2210.9|280
1595509800000|2020-07-23 13:10:00|2227.8|2221.8|2232.9|2226.9|2235.5|2229.5|2227.5|2221.5|280
1595510100000|2020-07-23 13:15:00|2232.6|2226.6|2238.5|2232.5|2238.5|2232.5|2230.9|2224.9|163
1595510400000|2020-07-23 13:20:00|2238.8|2232.8|2234|2228|2239.3|2233.3|2230.5|2224.5|136
1595510700000|2020-07-23 13:25:00|2234.1|2228.1|2233|2227|2234.8|2228.8|2232.3|2226.3|137
1595511000000|2020-07-23 13:30:00|2232.8|2226.8|2234.5|2228.5|2234.5|2228.5|2228.3|2222.3|176
1595511300000|2020-07-23 13:35:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2232|2226|73
1595511600000|2020-07-23 13:40:00|2233.5|2227.5|2233.8|2227.8|2238|2232|2233.5|2227.5|102
1595511900000|2020-07-23 13:45:00|2234|2228|2232.6|2226.6|2236|2230|2231.4|2225.4|97
1595512200000|2020-07-23 13:50:00|2232.5|2226.5|2234.5|2228.5|2234.8|2228.8|2231.3|2225.3|46
1595512500000|2020-07-23 13:55:00|2234.9|2228.9|2234.3|2228.3|2235.6|2229.6|2233.1|2227.1|67
1595512800000|2020-07-23 14:00:00|2234.1|2228.1|2234.8|2228.8|2235.5|2229.5|2232.9|2226.9|73
1595513100000|2020-07-23 14:05:00|2235|2229|2236.8|2230.8|2237.3|2231.3|2235|2229|29
1595513400000|2020-07-23 14:10:00|2237|2231|2232.6|2226.6|2237.1|2231.1|2231.5|2225.5|50
1595513700000|2020-07-23 14:15:00|2232.4|2226.4|2234.5|2228.5|2235.8|2229.8|2232.4|2226.4|116
1595514000000|2020-07-23 14:20:00|2234.8|2228.8|2237.5|2231.5|2239.8|2233.8|2234.8|2228.8|70
1595514300000|2020-07-23 14:25:00|2237.6|2231.6|2240.3|2234.3|2241|2235|2237.6|2231.6|48
1595514600000|2020-07-23 14:30:00|2240|2234|2239.5|2233.5|2241.8|2235.8|2238.8|2232.8|46
1595514900000|2020-07-23 14:35:00|2239.8|2233.8|2241.8|2235.8|2243|2237|2239.8|2233.8|56
1595515200000|2020-07-23 14:40:00|2242|2236|2245|2239|2245|2239|2241|2235|60
1595515500000|2020-07-23 14:45:00|2244.8|2238.8|2244.3|2238.3|2245|2239|2242.3|2236.3|83
1595515800000|2020-07-23 14:50:00|2244|2238|2241.3|2235.3|2244.6|2238.6|2240.3|2234.3|80
1595516100000|2020-07-23 14:55:00|2241.5|2235.5|2241.5|2235.5|2245.3|2239.3|2240.3|2234.3|107
1595516400000|2020-07-23 15:00:00|2241.8|2235.8|2240|2234|2244.5|2238.5|2239.8|2233.8|55
1595516700000|2020-07-23 15:05:00|2240.3|2234.3|2242.8|2236.8|2242.8|2236.8|2239.4|2233.4|91
1595517000000|2020-07-23 15:10:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2239.8|2233.8|59
1595517300000|2020-07-23 15:15:00|2242|2236|2236.5|2230.5|2242|2236|2234|2228|76
1595517600000|2020-07-23 15:20:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2234.5|2228.5|42
1595517900000|2020-07-23 15:25:00|2236.4|2230.4|2239.8|2233.8|2240|2234|2234.6|2228.6|52
1595518200000|2020-07-23 15:30:00|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2237.3|2231.3|26
1595518500000|2020-07-23 15:35:00|2239.9|2233.9|2240.6|2234.6|2240.6|2234.6|2239.6|2233.6|18
1595518800000|2020-07-23 15:40:00|2240.9|2234.9|2241.5|2235.5|2242.5|2236.5|2240.6|2234.6|30
1595519100000|2020-07-23 15:45:00|2241.8|2235.8|2242.3|2236.3|2243.8|2237.8|2241|2235|23
1595519400000|2020-07-23 15:50:00|2242|2236|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|11
1595519700000|2020-07-23 15:55:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|16
1595520000000|2020-07-23 16:00:00|2240.5|2234.5|2239.5|2233.5|2241.3|2235.3|2239.3|2233.3|16
1595520300000|2020-07-23 16:05:00|2239.8|2233.8|2240.3|2234.3|2241.1|2235.1|2239.8|2233.8|7
1595520600000|2020-07-23 16:10:00|2239.8|2233.8|2240.1|2234.1|2240.3|2234.3|2239.4|2233.4|13
1595520900000|2020-07-23 16:15:00|2240.4|2234.4|2239.3|2233.3|2240.9|2234.9|2239|2233|14
1595521200000|2020-07-23 16:20:00|2239.5|2233.5|2240.8|2234.8|2240.9|2234.9|2239.5|2233.5|13
1595521500000|2020-07-23 16:25:00|2241|2235|2243.5|2237.5|2244|2238|2241|2235|10
1595521800000|2020-07-23 16:30:00|2243.8|2237.8|2244|2238|2244.5|2238.5|2243.8|2237.8|8
1595522100000|2020-07-23 16:35:00|2244.3|2238.3|2246.6|2240.6|2247|2241|2244|2238|24
1595522400000|2020-07-23 16:40:00|2246.3|2240.3|2243.1|2237.1|2246.5|2240.5|2243.1|2237.1|63
1595522700000|2020-07-23 16:45:00|2243.3|2237.3|2244.9|2238.9|2245.8|2239.8|2242.3|2236.3|47
1595523000000|2020-07-23 16:50:00|2245.1|2239.1|2246.8|2240.8|2247.5|2241.5|2244.8|2238.8|97
1595523300000|2020-07-23 16:55:00|2246.5|2240.5|2246|2240|2246.6|2240.6|2242.9|2236.9|85
1595548800000|2020-07-24 00:00:00|2240.4|2234.4|2236.4|2230.4|2240.4|2234.4|2236.4|2230.4|13
1595549100000|2020-07-24 00:05:00|2236.9|2230.9|2238.9|2232.9|2239.6|2233.6|2236.9|2230.9|8
1595549400000|2020-07-24 00:10:00|2238.6|2232.6|2235.9|2229.9|2238.6|2232.6|2233.9|2227.9|14
1595550300000|2020-07-24 00:25:00|2236.1|2230.1|2237.4|2231.4|2237.4|2231.4|2236.1|2230.1|3
1595550900000|2020-07-24 00:35:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2237.9|2231.9|4
1595551500000|2020-07-24 00:45:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2237.6|2231.6|6
1595551800000|2020-07-24 00:50:00|2238.6|2232.6|2240|2234|2240.9|2234.9|2238.1|2232.1|12
1595552100000|2020-07-24 00:55:00|2240.1|2234.1|2244.9|2238.9|2245.3|2239.3|2240.1|2234.1|17
1595552400000|2020-07-24 01:00:00|2245.5|2239.5|2242.4|2236.4|2245.6|2239.6|2240.8|2234.8|71
1595552700000|2020-07-24 01:05:00|2242.9|2236.9|2240.4|2234.4|2244.1|2238.1|2239.1|2233.1|83
1595553000000|2020-07-24 01:10:00|2240.1|2234.1|2237.3|2231.3|2240.1|2234.1|2235.6|2229.6|75
1595553300000|2020-07-24 01:15:00|2237.5|2231.5|2238.4|2232.4|2238.8|2232.8|2237.5|2231.5|18
1595553600000|2020-07-24 01:20:00|2238.5|2232.5|2237|2231|2239|2233|2237|2231|29
1595553900000|2020-07-24 01:25:00|2236.8|2230.8|2232.8|2226.8|2236.8|2230.8|2232.4|2226.4|35
1595554200000|2020-07-24 01:30:00|2232.5|2226.5|2236|2230|2237.3|2231.3|2232.1|2226.1|64
1595554500000|2020-07-24 01:35:00|2236.1|2230.1|2235.5|2229.5|2237|2231|2235.3|2229.3|24
1595554800000|2020-07-24 01:40:00|2235.3|2229.3|2235.6|2229.6|2235.8|2229.8|2234.8|2228.8|25
1595555100000|2020-07-24 01:45:00|2235.4|2229.4|2232.4|2226.4|2235.4|2229.4|2231.6|2225.6|36
1595555400000|2020-07-24 01:50:00|2232.1|2226.1|2232.3|2226.3|2233.3|2227.3|2231.9|2225.9|32
1595555700000|2020-07-24 01:55:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2231.9|2225.9|6
1595556000000|2020-07-24 02:00:00|2232.9|2226.9|2232.8|2226.8|2233.6|2227.6|2231.4|2225.4|17
1595556300000|2020-07-24 02:05:00|2232.6|2226.6|2233.4|2227.4|2233.4|2227.4|2231.4|2225.4|13
1595556600000|2020-07-24 02:10:00|2233.3|2227.3|2232.4|2226.4|2233.3|2227.3|2232.3|2226.3|8
1595556900000|2020-07-24 02:15:00|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2232.1|2226.1|3
1595557200000|2020-07-24 02:20:00|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1595557500000|2020-07-24 02:25:00|2232|2226|2230.6|2224.6|2232|2226|2230.6|2224.6|6
1595557800000|2020-07-24 02:30:00|2230.4|2224.4|2227.4|2221.4|2230.6|2224.6|2226.6|2220.6|54
1595558100000|2020-07-24 02:35:00|2227.6|2221.6|2229.6|2223.6|2229.9|2223.9|2227.6|2221.6|21
1595558400000|2020-07-24 02:40:00|2229.9|2223.9|2231.8|2225.8|2231.9|2225.9|2229.9|2223.9|6
1595558700000|2020-07-24 02:45:00|2231.4|2225.4|2229.1|2223.1|2231.9|2225.9|2229.1|2223.1|9
1595559000000|2020-07-24 02:50:00|2228.9|2222.9|2227.9|2221.9|2228.9|2222.9|2226.6|2220.6|22
1595559300000|2020-07-24 02:55:00|2228.1|2222.1|2229.9|2223.9|2229.9|2223.9|2228.1|2222.1|9
1595559600000|2020-07-24 03:00:00|2230.1|2224.1|2231.1|2225.1|2231.6|2225.6|2230.1|2224.1|7
1595559900000|2020-07-24 03:05:00|2231|2225|2229|2223|2231|2225|2229|2223|8
1595560200000|2020-07-24 03:10:00|2229.4|2223.4|2230.5|2224.5|2230.5|2224.5|2229.4|2223.4|9
1595560500000|2020-07-24 03:15:00|2229.9|2223.9|2228|2222|2229.9|2223.9|2228|2222|33
1595560800000|2020-07-24 03:20:00|2227.8|2221.8|2223.8|2217.8|2227.8|2221.8|2223.5|2217.5|40
1595561100000|2020-07-24 03:25:00|2224|2218|2220.1|2214.1|2224.6|2218.6|2219.4|2213.4|121
1595561400000|2020-07-24 03:30:00|2220.4|2214.4|2220.6|2214.6|2222.6|2216.6|2220.4|2214.4|18
1595561700000|2020-07-24 03:35:00|2220.9|2214.9|2221.6|2215.6|2221.6|2215.6|2220.9|2214.9|7
1595562000000|2020-07-24 03:40:00|2221.4|2215.4|2219.4|2213.4|2221.4|2215.4|2218.9|2212.9|19
1595562300000|2020-07-24 03:45:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2217.9|2211.9|3
1595562600000|2020-07-24 03:50:00|2218.6|2212.6|2219.9|2213.9|2220.4|2214.4|2218.6|2212.6|10
1595562900000|2020-07-24 03:55:00|2220.4|2214.4|2219.5|2213.5|2222.1|2216.1|2219.3|2213.3|17
1595563200000|2020-07-24 04:00:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2217.8|2211.8|14
1595563500000|2020-07-24 04:05:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2216.9|2210.9|7
1595563800000|2020-07-24 04:10:00|2217.3|2211.3|2217.4|2211.4|2217.8|2211.8|2217|2211|10
1595564100000|2020-07-24 04:15:00|2216.9|2210.9|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|24
1595564400000|2020-07-24 04:20:00|2216.1|2210.1|2216.1|2210.1|2217|2211|2215.9|2209.9|8
1595564700000|2020-07-24 04:25:00|2215.9|2209.9|2214.4|2208.4|2215.9|2209.9|2214.4|2208.4|11
1595565000000|2020-07-24 04:30:00|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1595565300000|2020-07-24 04:35:00|2213.9|2207.9|2214|2208|2214.9|2208.9|2213.6|2207.6|22
1595565600000|2020-07-24 04:40:00|2215.4|2209.4|2214|2208|2215.4|2209.4|2213.1|2207.1|7
1595565900000|2020-07-24 04:45:00|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1595566200000|2020-07-24 04:50:00|2214|2208|2210.9|2204.9|2214|2208|2210.9|2204.9|11
1595566500000|2020-07-24 04:55:00|2211.1|2205.1|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|8
1595566800000|2020-07-24 05:00:00|2211|2205|2210.1|2204.1|2211.6|2205.6|2209.6|2203.6|21
1595567100000|2020-07-24 05:05:00|2210.4|2204.4|2211.1|2205.1|2211.4|2205.4|2209.6|2203.6|19
1595567400000|2020-07-24 05:10:00|2210.9|2204.9|2210.9|2204.9|2211.3|2205.3|2210.1|2204.1|10
1595567700000|2020-07-24 05:15:00|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.4|2204.4|8
1595568000000|2020-07-24 05:20:00|2210.8|2204.8|2210.1|2204.1|2211|2205|2209.6|2203.6|12
1595568300000|2020-07-24 05:25:00|2210.3|2204.3|2209.6|2203.6|2210.3|2204.3|2209.6|2203.6|4
1595568600000|2020-07-24 05:30:00|2209.4|2203.4|2200.3|2194.3|2209.4|2203.4|2195.9|2189.9|256
1595568900000|2020-07-24 05:35:00|2200.1|2194.1|2200.4|2194.4|2200.8|2194.8|2197.1|2191.1|92
1595569200000|2020-07-24 05:40:00|2200|2194|2205.6|2199.6|2206.4|2200.4|2199.6|2193.6|67
1595569500000|2020-07-24 05:45:00|2205.3|2199.3|2196.4|2190.4|2205.3|2199.3|2194.1|2188.1|168
1595569800000|2020-07-24 05:50:00|2195.9|2189.9|2199.1|2193.1|2204.4|2198.4|2195.9|2189.9|67
1595570100000|2020-07-24 05:55:00|2199.4|2193.4|2197.1|2191.1|2200.1|2194.1|2196.4|2190.4|73
1595570400000|2020-07-24 06:00:00|2196.9|2190.9|2191.9|2185.9|2198|2192|2191.6|2185.6|201
1595570700000|2020-07-24 06:05:00|2192.1|2186.1|2194.8|2188.8|2194.9|2188.9|2191.3|2185.3|58
1595571000000|2020-07-24 06:10:00|2194.6|2188.6|2200.4|2194.4|2200.4|2194.4|2193.3|2187.3|99
1595571300000|2020-07-24 06:15:00|2200.9|2194.9|2202.9|2196.9|2203.8|2197.8|2199.9|2193.9|69
1595571600000|2020-07-24 06:20:00|2203.1|2197.1|2206.4|2200.4|2207.6|2201.6|2202.4|2196.4|62
1595571900000|2020-07-24 06:25:00|2206.6|2200.6|2209.6|2203.6|2210.9|2204.9|2205.9|2199.9|72
1595572200000|2020-07-24 06:30:00|2210.1|2204.1|2210.4|2204.4|2210.6|2204.6|2207.9|2201.9|50
1595572500000|2020-07-24 06:35:00|2210.1|2204.1|2207.1|2201.1|2210.3|2204.3|2206.4|2200.4|67
1595572800000|2020-07-24 06:40:00|2207.4|2201.4|2205.6|2199.6|2209.1|2203.1|2205.4|2199.4|70
1595573100000|2020-07-24 06:45:00|2205.9|2199.9|2204.4|2198.4|2206.9|2200.9|2203.6|2197.6|72
1595573400000|2020-07-24 06:50:00|2204.6|2198.6|2204.4|2198.4|2205.1|2199.1|2204.4|2198.4|39
1595573700000|2020-07-24 06:55:00|2204.3|2198.3|2205.9|2199.9|2205.9|2199.9|2201.5|2195.5|46
1595574000000|2020-07-24 07:00:00|2205.6|2199.6|2203.5|2197.5|2205.6|2199.6|2197.8|2191.8|71
1595574300000|2020-07-24 07:05:00|2203.3|2197.3|2197.5|2191.5|2203.3|2197.3|2196.8|2190.8|57
1595574600000|2020-07-24 07:10:00|2197.3|2191.3|2199.5|2193.5|2199.5|2193.5|2197|2191|50
1595574900000|2020-07-24 07:15:00|2199.6|2193.6|2196.3|2190.3|2200.3|2194.3|2194.8|2188.8|79
1595575200000|2020-07-24 07:20:00|2196|2190|2198.5|2192.5|2199.5|2193.5|2193.5|2187.5|55
1595575500000|2020-07-24 07:25:00|2198|2192|2196.8|2190.8|2198|2192|2196.5|2190.5|18
1595575800000|2020-07-24 07:30:00|2197|2191|2202.9|2196.9|2202.9|2196.9|2196.5|2190.5|66
1595576100000|2020-07-24 07:35:00|2202.8|2196.8|2204.3|2198.3|2205.8|2199.8|2202|2196|45
1595576400000|2020-07-24 07:40:00|2204.5|2198.5|2204.5|2198.5|2206.3|2200.3|2204|2198|46
1595576700000|2020-07-24 07:45:00|2204.3|2198.3|2205|2199|2205.1|2199.1|2203.3|2197.3|26
1595577000000|2020-07-24 07:50:00|2203.6|2197.6|2202.8|2196.8|2203.8|2197.8|2201.8|2195.8|17
1595577300000|2020-07-24 07:55:00|2202.5|2196.5|2204.3|2198.3|2204.3|2198.3|2201.8|2195.8|27
1595577600000|2020-07-24 08:00:00|2204.5|2198.5|2210|2204|2210|2204|2201.9|2195.9|62
1595577900000|2020-07-24 08:05:00|2209.8|2203.8|2207|2201|2210.5|2204.5|2207|2201|25
1595578200000|2020-07-24 08:10:00|2206.8|2200.8|2207.3|2201.3|2208.5|2202.5|2205.8|2199.8|33
1595578500000|2020-07-24 08:15:00|2207|2201|2205.5|2199.5|2207|2201|2204.8|2198.8|23
1595578800000|2020-07-24 08:20:00|2205.8|2199.8|2208|2202|2209|2203|2204.5|2198.5|37
1595579100000|2020-07-24 08:25:00|2208.3|2202.3|2209.5|2203.5|2209.5|2203.5|2207.5|2201.5|31
1595579400000|2020-07-24 08:30:00|2209.8|2203.8|2210.3|2204.3|2210.8|2204.8|2207.5|2201.5|60
1595579700000|2020-07-24 08:35:00|2210.4|2204.4|2207.8|2201.8|2210.4|2204.4|2207.6|2201.6|58
1595580000000|2020-07-24 08:40:00|2207.5|2201.5|2206.9|2200.9|2208|2202|2205.4|2199.4|69
1595580300000|2020-07-24 08:45:00|2206.8|2200.8|2208.9|2202.9|2209.4|2203.4|2205.9|2199.9|54
1595580600000|2020-07-24 08:50:00|2208.6|2202.6|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|46
1595580900000|2020-07-24 08:55:00|2209.1|2203.1|2213.1|2207.1|2213.4|2207.4|2208.9|2202.9|44
1595581200000|2020-07-24 09:00:00|2212.9|2206.9|2209.5|2203.5|2212.9|2206.9|2208.9|2202.9|28
1595581500000|2020-07-24 09:05:00|2209.4|2203.4|2209.6|2203.6|2209.8|2203.8|2208.9|2202.9|23
1595581800000|2020-07-24 09:10:00|2209.8|2203.8|2209.6|2203.6|2210.4|2204.4|2208.9|2202.9|35
1595582100000|2020-07-24 09:15:00|2209.3|2203.3|2210|2204|2210.9|2204.9|2209.3|2203.3|15
1595582400000|2020-07-24 09:20:00|2210.8|2204.8|2209.1|2203.1|2210.9|2204.9|2208.1|2202.1|27
1595582700000|2020-07-24 09:25:00|2209.4|2203.4|2209.1|2203.1|2210.9|2204.9|2208.4|2202.4|29
1595583000000|2020-07-24 09:30:00|2209.4|2203.4|2210.4|2204.4|2211.9|2205.9|2209.4|2203.4|41
1595583300000|2020-07-24 09:35:00|2210.6|2204.6|2209.5|2203.5|2211.3|2205.3|2209.3|2203.3|24
1595583600000|2020-07-24 09:40:00|2209.8|2203.8|2208.8|2202.8|2210.5|2204.5|2208.8|2202.8|26
1595583900000|2020-07-24 09:45:00|2209|2203|2207|2201|2209|2203|2207|2201|14
1595584200000|2020-07-24 09:50:00|2207.3|2201.3|2207.4|2201.4|2208.3|2202.3|2207.3|2201.3|9
1595584500000|2020-07-24 09:55:00|2207.5|2201.5|2207.3|2201.3|2208|2202|2207.3|2201.3|6
1595584800000|2020-07-24 10:00:00|2207.5|2201.5|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|19
1595585100000|2020-07-24 10:05:00|2209.1|2203.1|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|25
1595585400000|2020-07-24 10:10:00|2211.3|2205.3|2212.3|2206.3|2212.4|2206.4|2211|2205|20
1595585700000|2020-07-24 10:15:00|2212|2206|2211|2205|2212.3|2206.3|2210.9|2204.9|13
1595586000000|2020-07-24 10:20:00|2211.3|2205.3|2211.6|2205.6|2212.1|2206.1|2210.9|2204.9|33
1595586300000|2020-07-24 10:25:00|2211.3|2205.3|2208.1|2202.1|2211.3|2205.3|2207.9|2201.9|22
1595586600000|2020-07-24 10:30:00|2208|2202|2208|2202|2208.3|2202.3|2207|2201|15
1595586900000|2020-07-24 10:35:00|2207|2201|2209.3|2203.3|2209.9|2203.9|2206.4|2200.4|24
1595587200000|2020-07-24 10:40:00|2209|2203|2208.5|2202.5|2209.3|2203.3|2208|2202|24
1595587500000|2020-07-24 10:45:00|2208.8|2202.8|2206.3|2200.3|2208.8|2202.8|2206.1|2200.1|35
1595587800000|2020-07-24 10:50:00|2206.1|2200.1|2208|2202|2208.8|2202.8|2206|2200|53
1595588100000|2020-07-24 10:55:00|2208.3|2202.3|2208|2202|2208.8|2202.8|2207.1|2201.1|35
1595588400000|2020-07-24 11:00:00|2208.3|2202.3|2209.8|2203.8|2210|2204|2208.3|2202.3|40
1595588700000|2020-07-24 11:05:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|17
1595589000000|2020-07-24 11:10:00|2209.3|2203.3|2209.8|2203.8|2210|2204|2208.8|2202.8|26
1595589300000|2020-07-24 11:15:00|2209.5|2203.5|2208|2202|2210|2204|2208|2202|24
1595589600000|2020-07-24 11:20:00|2207.8|2201.8|2208|2202|2208|2202|2206.4|2200.4|18
1595589900000|2020-07-24 11:25:00|2207.8|2201.8|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|23
1595590200000|2020-07-24 11:30:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2206|2200|36
1595590500000|2020-07-24 11:35:00|2207|2201|2206.8|2200.8|2207.8|2201.8|2206.5|2200.5|23
1595590800000|2020-07-24 11:40:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|12
1595591100000|2020-07-24 11:45:00|2206.5|2200.5|2204.5|2198.5|2208.5|2202.5|2204.3|2198.3|48
1595591400000|2020-07-24 11:50:00|2204.3|2198.3|2204|2198|2205.8|2199.8|2203|2197|101
1595591700000|2020-07-24 11:55:00|2203.8|2197.8|2206|2200|2207|2201|2203.5|2197.5|76
1595592000000|2020-07-24 12:00:00|2205.8|2199.8|2209.3|2203.3|2209.5|2203.5|2205|2199|47
1595592300000|2020-07-24 12:05:00|2208.8|2202.8|2208.5|2202.5|2210.5|2204.5|2208|2202|61
1595592600000|2020-07-24 12:10:00|2208.3|2202.3|2208|2202|2209|2203|2207|2201|46
1595592900000|2020-07-24 12:15:00|2207.8|2201.8|2205.5|2199.5|2208|2202|2203.8|2197.8|70
1595593200000|2020-07-24 12:20:00|2205.8|2199.8|2202.8|2196.8|2205.8|2199.8|2201.9|2195.9|73
1595593500000|2020-07-24 12:25:00|2203|2197|2199.5|2193.5|2203.8|2197.8|2197.3|2191.3|76
1595593800000|2020-07-24 12:30:00|2199.3|2193.3|2196.8|2190.8|2199.3|2193.3|2196.3|2190.3|67
1595594100000|2020-07-24 12:35:00|2196.9|2190.9|2199.3|2193.3|2199.5|2193.5|2196.5|2190.5|36
1595594400000|2020-07-24 12:40:00|2199|2193|2200|2194|2201.5|2195.5|2199|2193|42
1595594700000|2020-07-24 12:45:00|2199.8|2193.8|2200.6|2194.6|2201.3|2195.3|2198.9|2192.9|31
1595595000000|2020-07-24 12:50:00|2200.9|2194.9|2200.8|2194.8|2201.6|2195.6|2199.8|2193.8|28
1595595300000|2020-07-24 12:55:00|2200.6|2194.6|2199|2193|2200.6|2194.6|2197.1|2191.1|47
1595595600000|2020-07-24 13:00:00|2199.1|2193.1|2208.4|2202.4|2210.6|2204.6|2199.1|2193.1|302
1595595900000|2020-07-24 13:05:00|2208.6|2202.6|2210.4|2204.4|2211.6|2205.6|2205.1|2199.1|207
1595596200000|2020-07-24 13:10:00|2210.1|2204.1|2213.9|2207.9|2214.4|2208.4|2207.6|2201.6|170
1595596500000|2020-07-24 13:15:00|2213.6|2207.6|2215.9|2209.9|2217.6|2211.6|2211.9|2205.9|138
1595596800000|2020-07-24 13:20:00|2216.1|2210.1|2214.9|2208.9|2217.6|2211.6|2212.4|2206.4|118
1595597100000|2020-07-24 13:25:00|2214.6|2208.6|2214.6|2208.6|2214.9|2208.9|2211.6|2205.6|107
1595597400000|2020-07-24 13:30:00|2214.9|2208.9|2211.6|2205.6|2215.1|2209.1|2210.9|2204.9|90
1595597700000|2020-07-24 13:35:00|2211.4|2205.4|2209.4|2203.4|2212.6|2206.6|2206.9|2200.9|83
1595598000000|2020-07-24 13:40:00|2209.6|2203.6|2205.4|2199.4|2210.4|2204.4|2205.4|2199.4|70
1595598300000|2020-07-24 13:45:00|2205.1|2199.1|2208.9|2202.9|2209.1|2203.1|2204.4|2198.4|79
1595598600000|2020-07-24 13:50:00|2208.6|2202.6|2212.6|2206.6|2214.1|2208.1|2208.4|2202.4|88
1595598900000|2020-07-24 13:55:00|2212.9|2206.9|2213.4|2207.4|2214.4|2208.4|2212.6|2206.6|72
1595599200000|2020-07-24 14:00:00|2213.6|2207.6|2217.9|2211.9|2218.1|2212.1|2213.6|2207.6|102
1595599500000|2020-07-24 14:05:00|2218.1|2212.1|2222.9|2216.9|2224.6|2218.6|2217.1|2211.1|91
1595599800000|2020-07-24 14:10:00|2223.1|2217.1|2220.9|2214.9|2226.4|2220.4|2220.9|2214.9|120
1595600100000|2020-07-24 14:15:00|2221.1|2215.1|2225.1|2219.1|2226.6|2220.6|2221.1|2215.1|183
1595600400000|2020-07-24 14:20:00|2224.6|2218.6|2224.4|2218.4|2226.6|2220.6|2221.9|2215.9|84
1595600700000|2020-07-24 14:25:00|2224.6|2218.6|2225.1|2219.1|2227.1|2221.1|2223.4|2217.4|81
1595601000000|2020-07-24 14:30:00|2225.4|2219.4|2224.6|2218.6|2227.1|2221.1|2222.1|2216.1|88
1595601300000|2020-07-24 14:35:00|2224.1|2218.1|2222.9|2216.9|2225.9|2219.9|2221.1|2215.1|85
1595601600000|2020-07-24 14:40:00|2222.6|2216.6|2226.9|2220.9|2226.9|2220.9|2222.4|2216.4|97
1595601900000|2020-07-24 14:45:00|2227.1|2221.1|2226.4|2220.4|2229.6|2223.6|2223.1|2217.1|105
1595602200000|2020-07-24 14:50:00|2226.1|2220.1|2221.9|2215.9|2226.9|2220.9|2221.9|2215.9|98
1595602500000|2020-07-24 14:55:00|2222.1|2216.1|2222.1|2216.1|2223.4|2217.4|2219.4|2213.4|164
1595602800000|2020-07-24 15:00:00|2221.9|2215.9|2222.6|2216.6|2224.1|2218.1|2219.6|2213.6|48
1595603100000|2020-07-24 15:05:00|2222.4|2216.4|2221.9|2215.9|2223.4|2217.4|2221.6|2215.6|32
1595603400000|2020-07-24 15:10:00|2222.1|2216.1|2218.9|2212.9|2223.6|2217.6|2218.9|2212.9|48
1595603700000|2020-07-24 15:15:00|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2216.6|2210.6|50
1595604000000|2020-07-24 15:20:00|2218.1|2212.1|2215.1|2209.1|2218.1|2212.1|2214.6|2208.6|54
1595604300000|2020-07-24 15:25:00|2215.4|2209.4|2216.9|2210.9|2217.9|2211.9|2215.1|2209.1|26
1595604600000|2020-07-24 15:30:00|2217.1|2211.1|2214.6|2208.6|2217.4|2211.4|2214.6|2208.6|26
1595604900000|2020-07-24 15:35:00|2214.4|2208.4|2214.6|2208.6|2215.6|2209.6|2214.1|2208.1|24
1595605200000|2020-07-24 15:40:00|2214.9|2208.9|2216.4|2210.4|2216.9|2210.9|2214.9|2208.9|23
1595605500000|2020-07-24 15:45:00|2216.1|2210.1|2213.9|2207.9|2216.1|2210.1|2213.6|2207.6|20
1595605800000|2020-07-24 15:50:00|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.4|2207.4|18
1595606100000|2020-07-24 15:55:00|2213.4|2207.4|2213.4|2207.4|2213.6|2207.6|2211.4|2205.4|34
1595606400000|2020-07-24 16:00:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2212.9|2206.9|9
1595606700000|2020-07-24 16:05:00|2212.9|2206.9|2211.6|2205.6|2212.9|2206.9|2210.9|2204.9|24
1595607000000|2020-07-24 16:10:00|2211.9|2205.9|2212.6|2206.6|2214.4|2208.4|2211.9|2205.9|22
1595607300000|2020-07-24 16:15:00|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.6|2205.6|3
1595607600000|2020-07-24 16:20:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|5
1595607900000|2020-07-24 16:25:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2210.4|2204.4|16
1595608200000|2020-07-24 16:30:00|2211.9|2205.9|2211.6|2205.6|2212.1|2206.1|2210.6|2204.6|24
1595608500000|2020-07-24 16:35:00|2211.9|2205.9|2214.6|2208.6|2214.6|2208.6|2211.9|2205.9|25
1595608800000|2020-07-24 16:40:00|2215.6|2209.6|2216.6|2210.6|2217.9|2211.9|2214.4|2208.4|33
1595609100000|2020-07-24 16:45:00|2216.9|2210.9|2216.4|2210.4|2216.9|2210.9|2215.4|2209.4|25
1595609400000|2020-07-24 16:50:00|2216.6|2210.6|2213.9|2207.9|2216.6|2210.6|2213.9|2207.9|8
1595609700000|2020-07-24 16:55:00|2213.8|2207.8|2217|2211|2217.3|2211.3|2213.6|2207.6|10
1595808000000|2020-07-27 00:00:00|2217.5|2206.3|2214.4|2208.4|2217.5|2208.4|2214.4|2206.3|2
1595808900000|2020-07-27 00:15:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1595810700000|2020-07-27 00:45:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2214.4|2208.4|5
1595811000000|2020-07-27 00:50:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1595811300000|2020-07-27 00:55:00|2217.4|2211.4|2218.1|2212.1|2218.4|2212.4|2217.4|2211.4|4
1595811600000|2020-07-27 01:00:00|2218.6|2212.6|2226.4|2220.4|2226.4|2220.4|2218.6|2212.6|123
1595811900000|2020-07-27 01:05:00|2226.6|2220.6|2225.1|2219.1|2231.6|2225.6|2222.6|2216.6|134
1595812200000|2020-07-27 01:10:00|2225.4|2219.4|2226.4|2220.4|2228.6|2222.6|2225.1|2219.1|48
1595812500000|2020-07-27 01:15:00|2226.6|2220.6|2226.6|2220.6|2228.1|2222.1|2226.1|2220.1|62
1595812800000|2020-07-27 01:20:00|2226.4|2220.4|2227.9|2221.9|2229.4|2223.4|2226.4|2220.4|66
1595813100000|2020-07-27 01:25:00|2227.6|2221.6|2227.6|2221.6|2228.9|2222.9|2226.4|2220.4|44
1595813400000|2020-07-27 01:30:00|2227.9|2221.9|2229.4|2223.4|2230.4|2224.4|2227.6|2221.6|70
1595813700000|2020-07-27 01:35:00|2229.6|2223.6|2228.9|2222.9|2230.4|2224.4|2227.4|2221.4|66
1595814000000|2020-07-27 01:40:00|2229.1|2223.1|2230.4|2224.4|2230.4|2224.4|2228.4|2222.4|66
1595814300000|2020-07-27 01:45:00|2230.6|2224.6|2230.1|2224.1|2231.4|2225.4|2229.9|2223.9|46
1595814600000|2020-07-27 01:50:00|2230.4|2224.4|2229.1|2223.1|2230.9|2224.9|2227.6|2221.6|67
1595814900000|2020-07-27 01:55:00|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.4|2222.4|37
1595815200000|2020-07-27 02:00:00|2228.6|2222.6|2227.4|2221.4|2229.1|2223.1|2227.4|2221.4|40
1595815500000|2020-07-27 02:05:00|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2224.6|2218.6|24
1595815800000|2020-07-27 02:10:00|2226.6|2220.6|2226.4|2220.4|2228.1|2222.1|2226.4|2220.4|28
1595816100000|2020-07-27 02:15:00|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|2
1595816400000|2020-07-27 02:20:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1595816700000|2020-07-27 02:25:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1595817000000|2020-07-27 02:30:00|2225.6|2219.6|2223.9|2217.9|2226.1|2220.1|2223.6|2217.6|46
1595817300000|2020-07-27 02:35:00|2223.6|2217.6|2225.9|2219.9|2225.9|2219.9|2222.6|2216.6|58
1595817600000|2020-07-27 02:40:00|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|17
1595817900000|2020-07-27 02:45:00|2225.9|2219.9|2227.4|2221.4|2228.1|2222.1|2225.9|2219.9|26
1595818200000|2020-07-27 02:50:00|2227.6|2221.6|2229.1|2223.1|2229.1|2223.1|2227.4|2221.4|23
1595818500000|2020-07-27 02:55:00|2229.4|2223.4|2228.9|2222.9|2231.6|2225.6|2228.9|2222.9|37
1595818800000|2020-07-27 03:00:00|2229.4|2223.4|2231.1|2225.1|2233.1|2227.1|2229.4|2223.4|72
1595819100000|2020-07-27 03:05:00|2231.4|2225.4|2229.9|2223.9|2231.9|2225.9|2228.9|2222.9|70
1595819400000|2020-07-27 03:10:00|2230.1|2224.1|2231.9|2225.9|2231.9|2225.9|2228.6|2222.6|93
1595819700000|2020-07-27 03:15:00|2232.1|2226.1|2229.9|2223.9|2234.1|2228.1|2229.6|2223.6|85
1595820000000|2020-07-27 03:20:00|2229.6|2223.6|2229.9|2223.9|2230.4|2224.4|2228.4|2222.4|98
1595820300000|2020-07-27 03:25:00|2229.4|2223.4|2228.6|2222.6|2230.6|2224.6|2228.1|2222.1|48
1595820600000|2020-07-27 03:30:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1595820900000|2020-07-27 03:35:00|2229.4|2223.4|2227.9|2221.9|2229.6|2223.6|2227.6|2221.6|8
1595821200000|2020-07-27 03:40:00|2228.1|2222.1|2227.1|2221.1|2228.9|2222.9|2227.1|2221.1|13
1595821500000|2020-07-27 03:45:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|7
1595821800000|2020-07-27 03:50:00|2227.6|2221.6|2228.9|2222.9|2229.1|2223.1|2227.6|2221.6|6
1595822100000|2020-07-27 03:55:00|2228.6|2222.6|2227.4|2221.4|2228.6|2222.6|2227.1|2221.1|17
1595822400000|2020-07-27 04:00:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1595822700000|2020-07-27 04:05:00|2227.1|2221.1|2227.6|2221.6|2227.6|2221.6|2227.1|2221.1|3
1595823000000|2020-07-27 04:10:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1595823300000|2020-07-27 04:15:00|2227.6|2221.6|2227.9|2221.9|2228.4|2222.4|2227.6|2221.6|5
1595823600000|2020-07-27 04:20:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1595823900000|2020-07-27 04:25:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|5
1595824200000|2020-07-27 04:30:00|2227.9|2221.9|2229.4|2223.4|2229.6|2223.6|2227.9|2221.9|4
1595824500000|2020-07-27 04:35:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|5
1595824800000|2020-07-27 04:40:00|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|2
1595825100000|2020-07-27 04:45:00|2230.1|2224.1|2230.6|2224.6|2230.9|2224.9|2230.1|2224.1|4
1595825400000|2020-07-27 04:50:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1595826000000|2020-07-27 05:00:00|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|3
1595826300000|2020-07-27 05:05:00|2231.6|2225.6|2232.6|2226.6|2232.6|2226.6|2231.6|2225.6|7
1595826600000|2020-07-27 05:10:00|2232.4|2226.4|2229.6|2223.6|2232.4|2226.4|2229.4|2223.4|17
1595826900000|2020-07-27 05:15:00|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1595827200000|2020-07-27 05:20:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.4|2223.4|10
1595827500000|2020-07-27 05:25:00|2230.4|2224.4|2230.6|2224.6|2231.1|2225.1|2230.4|2224.4|4
1595827800000|2020-07-27 05:30:00|2230.1|2224.1|2234.6|2228.6|2234.9|2228.9|2227.6|2221.6|96
1595828100000|2020-07-27 05:35:00|2234.9|2228.9|2232.1|2226.1|2235.1|2229.1|2229.1|2223.1|106
1595828400000|2020-07-27 05:40:00|2231.9|2225.9|2230.9|2224.9|2232.1|2226.1|2229.9|2223.9|31
1595828700000|2020-07-27 05:45:00|2230.6|2224.6|2228.1|2222.1|2230.6|2224.6|2227.9|2221.9|40
1595829000000|2020-07-27 05:50:00|2227.9|2221.9|2228.6|2222.6|2228.6|2222.6|2226.1|2220.1|19
1595829300000|2020-07-27 05:55:00|2228.9|2222.9|2228.4|2222.4|2229.9|2223.9|2227.6|2221.6|22
1595829600000|2020-07-27 06:00:00|2228.6|2222.6|2226.9|2220.9|2229.4|2223.4|2226.4|2220.4|58
1595829900000|2020-07-27 06:05:00|2227.1|2221.1|2227.4|2221.4|2228.6|2222.6|2226.9|2220.9|43
1595830200000|2020-07-27 06:10:00|2227.1|2221.1|2225.1|2219.1|2227.9|2221.9|2223.6|2217.6|40
1595830500000|2020-07-27 06:15:00|2224.9|2218.9|2225.4|2219.4|2226.6|2220.6|2224.1|2218.1|30
1595830800000|2020-07-27 06:20:00|2225.6|2219.6|2218.6|2212.6|2227.4|2221.4|2217.9|2211.9|88
1595831100000|2020-07-27 06:25:00|2218.9|2212.9|2221.4|2215.4|2221.6|2215.6|2216.9|2210.9|71
1595831400000|2020-07-27 06:30:00|2220.9|2214.9|2219.1|2213.1|2221.1|2215.1|2216.6|2210.6|118
1595831700000|2020-07-27 06:35:00|2219.4|2213.4|2219.6|2213.6|2221.9|2215.9|2218.1|2212.1|75
1595832000000|2020-07-27 06:40:00|2219.4|2213.4|2220.6|2214.6|2220.9|2214.9|2218.4|2212.4|49
1595832300000|2020-07-27 06:45:00|2220.9|2214.9|2226.6|2220.6|2226.6|2220.6|2220.6|2214.6|99
1595832600000|2020-07-27 06:50:00|2226.9|2220.9|2230.6|2224.6|2231.4|2225.4|2224.9|2218.9|81
1595832900000|2020-07-27 06:55:00|2230.4|2224.4|2235.1|2229.1|2235.6|2229.6|2230.4|2224.4|118
1595833200000|2020-07-27 07:00:00|2234.6|2228.6|2229.9|2223.9|2234.6|2228.6|2228.9|2222.9|50
1595833500000|2020-07-27 07:05:00|2230.1|2224.1|2228.4|2222.4|2230.1|2224.1|2227.9|2221.9|25
1595833800000|2020-07-27 07:10:00|2228.9|2222.9|2227.6|2221.6|2229.4|2223.4|2226.4|2220.4|22
1595834100000|2020-07-27 07:15:00|2227.4|2221.4|2231.1|2225.1|2231.1|2225.1|2226.9|2220.9|33
1595834400000|2020-07-27 07:20:00|2230.9|2224.9|2230.9|2224.9|2232.1|2226.1|2230.4|2224.4|23
1595834700000|2020-07-27 07:25:00|2231.1|2225.1|2229.6|2223.6|2231.6|2225.6|2229.6|2223.6|13
1595835000000|2020-07-27 07:30:00|2229.4|2223.4|2224.1|2218.1|2229.9|2223.9|2223.4|2217.4|39
1595835300000|2020-07-27 07:35:00|2224.4|2218.4|2222.6|2216.6|2224.6|2218.6|2220.9|2214.9|51
1595835600000|2020-07-27 07:40:00|2222.4|2216.4|2221.6|2215.6|2222.9|2216.9|2221.6|2215.6|19
1595835900000|2020-07-27 07:45:00|2221.4|2215.4|2221.1|2215.1|2223.6|2217.6|2220.9|2214.9|29
1595836200000|2020-07-27 07:50:00|2221.4|2215.4|2221.6|2215.6|2222.4|2216.4|2221.1|2215.1|18
1595836500000|2020-07-27 07:55:00|2221.9|2215.9|2222.6|2216.6|2222.9|2216.9|2221.9|2215.9|14
1595836800000|2020-07-27 08:00:00|2222.4|2216.4|2224.1|2218.1|2224.9|2218.9|2221.6|2215.6|38
1595837100000|2020-07-27 08:05:00|2223.9|2217.9|2224.4|2218.4|2224.6|2218.6|2223.1|2217.1|23
1595837400000|2020-07-27 08:10:00|2224.1|2218.1|2226.6|2220.6|2226.6|2220.6|2223.6|2217.6|31
1595837700000|2020-07-27 08:15:00|2226.9|2220.9|2226.4|2220.4|2227.6|2221.6|2226.1|2220.1|19
1595838000000|2020-07-27 08:20:00|2226.1|2220.1|2224.9|2218.9|2226.1|2220.1|2224.1|2218.1|19
1595838300000|2020-07-27 08:25:00|2225.1|2219.1|2224.6|2218.6|2226.4|2220.4|2224.6|2218.6|20
1595838600000|2020-07-27 08:30:00|2224.4|2218.4|2226.1|2220.1|2226.4|2220.4|2224.1|2218.1|42
1595838900000|2020-07-27 08:35:00|2226.4|2220.4|2225.9|2219.9|2228.1|2222.1|2225.4|2219.4|33
1595839200000|2020-07-27 08:40:00|2225.6|2219.6|2228.1|2222.1|2230.4|2224.4|2225.1|2219.1|34
1595839500000|2020-07-27 08:45:00|2227.9|2221.9|2227.4|2221.4|2228.1|2222.1|2226.4|2220.4|56
1595839800000|2020-07-27 08:50:00|2227.1|2221.1|2228.4|2222.4|2229.6|2223.6|2226.9|2220.9|37
1595840100000|2020-07-27 08:55:00|2228.1|2222.1|2228.1|2222.1|2229.1|2223.1|2227.6|2221.6|26
1595840400000|2020-07-27 09:00:00|2228.4|2222.4|2226.4|2220.4|2228.6|2222.6|2226.4|2220.4|29
1595840700000|2020-07-27 09:05:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.4|2219.4|30
1595841000000|2020-07-27 09:10:00|2226.1|2220.1|2224.9|2218.9|2227.1|2221.1|2224.4|2218.4|18
1595841300000|2020-07-27 09:15:00|2224.4|2218.4|2226.6|2220.6|2226.9|2220.9|2224.4|2218.4|18
1595841600000|2020-07-27 09:20:00|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2225.1|2219.1|18
1595841900000|2020-07-27 09:25:00|2225.9|2219.9|2225.9|2219.9|2226.1|2220.1|2225.1|2219.1|8
1595842200000|2020-07-27 09:30:00|2225.4|2219.4|2226.9|2220.9|2226.9|2220.9|2224.4|2218.4|16
1595842500000|2020-07-27 09:35:00|2226.6|2220.6|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|15
1595842800000|2020-07-27 09:40:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.4|2218.4|4
1595843100000|2020-07-27 09:45:00|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|5
1595843400000|2020-07-27 09:50:00|2223.9|2217.9|2225.6|2219.6|2225.6|2219.6|2223.4|2217.4|18
1595843700000|2020-07-27 09:55:00|2225.4|2219.4|2224.9|2218.9|2225.6|2219.6|2224.9|2218.9|9
1595844000000|2020-07-27 10:00:00|2225.4|2219.4|2223.1|2217.1|2225.6|2219.6|2223.1|2217.1|17
1595844300000|2020-07-27 10:05:00|2223.4|2217.4|2221.1|2215.1|2223.4|2217.4|2221.1|2215.1|13
1595844600000|2020-07-27 10:10:00|2220.6|2214.6|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|14
1595844900000|2020-07-27 10:15:00|2219.6|2213.6|2218.4|2212.4|2220.1|2214.1|2218.4|2212.4|32
1595845200000|2020-07-27 10:20:00|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.4|2212.4|22
1595845500000|2020-07-27 10:25:00|2219.6|2213.6|2220.1|2214.1|2220.4|2214.4|2218.6|2212.6|27
1595845800000|2020-07-27 10:30:00|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.1|2213.1|14
1595846100000|2020-07-27 10:35:00|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2219.4|2213.4|22
1595846400000|2020-07-27 10:40:00|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.4|2214.4|9
1595846700000|2020-07-27 10:45:00|2220.9|2214.9|2221.4|2215.4|2221.9|2215.9|2220.9|2214.9|27
1595847000000|2020-07-27 10:50:00|2221.6|2215.6|2220.4|2214.4|2221.6|2215.6|2219.6|2213.6|20
1595847300000|2020-07-27 10:55:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.9|2212.9|11
1595847600000|2020-07-27 11:00:00|2218.6|2212.6|2218.6|2212.6|2218.9|2212.9|2218.4|2212.4|16
1595847900000|2020-07-27 11:05:00|2218.9|2212.9|2220.4|2214.4|2220.4|2214.4|2218.9|2212.9|15
1595848200000|2020-07-27 11:10:00|2220.1|2214.1|2220.6|2214.6|2221.1|2215.1|2219.9|2213.9|13
1595848500000|2020-07-27 11:15:00|2220.4|2214.4|2219.9|2213.9|2220.9|2214.9|2218.9|2212.9|14
1595848800000|2020-07-27 11:20:00|2219.6|2213.6|2221.6|2215.6|2221.6|2215.6|2219.4|2213.4|19
1595849100000|2020-07-27 11:25:00|2222.4|2216.4|2223.6|2217.6|2226.4|2220.4|2221.4|2215.4|33
1595849400000|2020-07-27 11:30:00|2223.4|2217.4|2223.6|2217.6|2224.4|2218.4|2222.6|2216.6|17
1595849700000|2020-07-27 11:35:00|2223.9|2217.9|2223.1|2217.1|2225.1|2219.1|2222.6|2216.6|21
1595850000000|2020-07-27 11:40:00|2222.9|2216.9|2221.4|2215.4|2222.9|2216.9|2220.1|2214.1|26
1595850300000|2020-07-27 11:45:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2219.9|2213.9|17
1595850600000|2020-07-27 11:50:00|2221.9|2215.9|2221.4|2215.4|2224.9|2218.9|2221.4|2215.4|56
1595850900000|2020-07-27 11:55:00|2221.6|2215.6|2224.4|2218.4|2224.4|2218.4|2221.1|2215.1|27
1595851200000|2020-07-27 12:00:00|2223.9|2217.9|2222.6|2216.6|2226.4|2220.4|2222.6|2216.6|64
1595851500000|2020-07-27 12:05:00|2222.9|2216.9|2222.4|2216.4|2224.6|2218.6|2222.4|2216.4|31
1595851800000|2020-07-27 12:10:00|2222.6|2216.6|2226.6|2220.6|2226.9|2220.9|2222.4|2216.4|82
1595852100000|2020-07-27 12:15:00|2226.9|2220.9|2229.4|2223.4|2230.4|2224.4|2226.4|2220.4|73
1595852400000|2020-07-27 12:20:00|2229.6|2223.6|2229.9|2223.9|2230.1|2224.1|2228.6|2222.6|18
1595852700000|2020-07-27 12:25:00|2229.6|2223.6|2227.9|2221.9|2231.6|2225.6|2227.1|2221.1|54
1595853000000|2020-07-27 12:30:00|2227.4|2221.4|2226.9|2220.9|2228.6|2222.6|2225.6|2219.6|50
1595853300000|2020-07-27 12:35:00|2226.1|2220.1|2224.6|2218.6|2226.6|2220.6|2222.4|2216.4|30
1595853600000|2020-07-27 12:40:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2223.6|2217.6|26
1595853900000|2020-07-27 12:45:00|2224.6|2218.6|2226.6|2220.6|2226.9|2220.9|2224.6|2218.6|34
1595854200000|2020-07-27 12:50:00|2226.9|2220.9|2226.1|2220.1|2227.1|2221.1|2225.9|2219.9|27
1595854500000|2020-07-27 12:55:00|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2225.4|2219.4|17
1595854800000|2020-07-27 13:00:00|2226.9|2220.9|2217.9|2211.9|2227.4|2221.4|2214.9|2208.9|204
1595855100000|2020-07-27 13:05:00|2217.6|2211.6|2213.6|2207.6|2217.6|2211.6|2208.9|2202.9|200
1595855400000|2020-07-27 13:10:00|2213.9|2207.9|2217.1|2211.1|2217.4|2211.4|2208.9|2202.9|121
1595855700000|2020-07-27 13:15:00|2216.9|2210.9|2218.4|2212.4|2218.4|2212.4|2214.9|2208.9|65
1595856000000|2020-07-27 13:20:00|2218.6|2212.6|2215.9|2209.9|2220.4|2214.4|2214.9|2208.9|50
1595856300000|2020-07-27 13:25:00|2216.1|2210.1|2219.1|2213.1|2219.1|2213.1|2215.4|2209.4|57
1595856600000|2020-07-27 13:30:00|2218.6|2212.6|2221.9|2215.9|2222.1|2216.1|2216.1|2210.1|103
1595856900000|2020-07-27 13:35:00|2222.1|2216.1|2223.9|2217.9|2224.4|2218.4|2221.6|2215.6|88
1595857200000|2020-07-27 13:40:00|2224.1|2218.1|2226.9|2220.9|2227.1|2221.1|2224.1|2218.1|50
1595857500000|2020-07-27 13:45:00|2226.4|2220.4|2231.9|2225.9|2232.4|2226.4|2226.1|2220.1|102
1595857800000|2020-07-27 13:50:00|2231.6|2225.6|2229.4|2223.4|2232.1|2226.1|2228.4|2222.4|58
1595858100000|2020-07-27 13:55:00|2229.6|2223.6|2227.4|2221.4|2230.1|2224.1|2226.9|2220.9|48
1595858400000|2020-07-27 14:00:00|2227.1|2221.1|2226.9|2220.9|2228.6|2222.6|2225.9|2219.9|66
1595858700000|2020-07-27 14:05:00|2226.6|2220.6|2226.1|2220.1|2228.9|2222.9|2225.6|2219.6|82
1595859000000|2020-07-27 14:10:00|2225.9|2219.9|2225.9|2219.9|2228.4|2222.4|2225.4|2219.4|60
1595859300000|2020-07-27 14:15:00|2226.4|2220.4|2229.1|2223.1|2229.9|2223.9|2226.4|2220.4|69
1595859600000|2020-07-27 14:20:00|2228.9|2222.9|2231.6|2225.6|2232.4|2226.4|2228.1|2222.1|59
1595859900000|2020-07-27 14:25:00|2231.9|2225.9|2235.4|2229.4|2235.9|2229.9|2231.4|2225.4|55
1595860200000|2020-07-27 14:30:00|2235.1|2229.1|2239.4|2233.4|2239.4|2233.4|2234.4|2228.4|59
1595860500000|2020-07-27 14:35:00|2239.6|2233.6|2236.9|2230.9|2239.6|2233.6|2235.6|2229.6|72
1595860800000|2020-07-27 14:40:00|2237.1|2231.1|2235.6|2229.6|2237.6|2231.6|2233.4|2227.4|65
1595861100000|2020-07-27 14:45:00|2235.9|2229.9|2234.9|2228.9|2236.9|2230.9|2233.6|2227.6|39
1595861400000|2020-07-27 14:50:00|2235.1|2229.1|2238.4|2232.4|2238.6|2232.6|2235.1|2229.1|37
1595861700000|2020-07-27 14:55:00|2238.1|2232.1|2237.6|2231.6|2241.6|2235.6|2236.6|2230.6|105
1595862000000|2020-07-27 15:00:00|2237.4|2231.4|2238.6|2232.6|2238.6|2232.6|2235.1|2229.1|38
1595862300000|2020-07-27 15:05:00|2238.4|2232.4|2237.1|2231.1|2240.1|2234.1|2236.6|2230.6|53
1595862600000|2020-07-27 15:10:00|2237.4|2231.4|2235.9|2229.9|2237.9|2231.9|2235.9|2229.9|15
1595862900000|2020-07-27 15:15:00|2235.6|2229.6|2236.9|2230.9|2237.6|2231.6|2233.4|2227.4|52
1595863200000|2020-07-27 15:20:00|2236.6|2230.6|2234.6|2228.6|2236.9|2230.9|2234.6|2228.6|35
1595863500000|2020-07-27 15:25:00|2234.4|2228.4|2235.4|2229.4|2236.4|2230.4|2233.9|2227.9|54
1595863800000|2020-07-27 15:30:00|2234.9|2228.9|2234.9|2228.9|2236.1|2230.1|2233.9|2227.9|32
1595864100000|2020-07-27 15:35:00|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2232.6|2226.6|22
1595864400000|2020-07-27 15:40:00|2235.4|2229.4|2237.9|2231.9|2238.6|2232.6|2235.4|2229.4|39
1595864700000|2020-07-27 15:45:00|2238.1|2232.1|2238.4|2232.4|2239.4|2233.4|2237.6|2231.6|25
1595865000000|2020-07-27 15:50:00|2238.6|2232.6|2238.1|2232.1|2239.9|2233.9|2237.6|2231.6|32
1595865300000|2020-07-27 15:55:00|2238.4|2232.4|2237.1|2231.1|2239.1|2233.1|2237.1|2231.1|35
1595865600000|2020-07-27 16:00:00|2236.6|2230.6|2238.1|2232.1|2238.1|2232.1|2235.9|2229.9|22
1595865900000|2020-07-27 16:05:00|2238.4|2232.4|2238.6|2232.6|2239.9|2233.9|2238.4|2232.4|46
1595866200000|2020-07-27 16:10:00|2238.9|2232.9|2238.9|2232.9|2239.4|2233.4|2238.6|2232.6|7
1595866500000|2020-07-27 16:15:00|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.4|2232.4|5
1595866800000|2020-07-27 16:20:00|2238.9|2232.9|2238.6|2232.6|2239.1|2233.1|2237.9|2231.9|16
1595867400000|2020-07-27 16:30:00|2238.4|2232.4|2236.6|2230.6|2238.6|2232.6|2236.4|2230.4|19
1595867700000|2020-07-27 16:35:00|2236.4|2230.4|2236.9|2230.9|2237.4|2231.4|2234.9|2228.9|31
1595868000000|2020-07-27 16:40:00|2236.6|2230.6|2235.4|2229.4|2237.4|2231.4|2235.1|2229.1|25
1595868300000|2020-07-27 16:45:00|2235.1|2229.1|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|15
1595868600000|2020-07-27 16:50:00|2235.9|2229.9|2236.6|2230.6|2236.9|2230.9|2235.9|2229.9|12
1595868900000|2020-07-27 16:55:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1595894400000|2020-07-28 00:00:00|2239.5|2233.5|2238.3|2232.3|2239.9|2233.9|2237.9|2231.9|9
1595894700000|2020-07-28 00:05:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2237.4|2231.4|4
1595895000000|2020-07-28 00:10:00|2237.9|2231.9|2238.4|2232.4|2238.4|2232.4|2237.9|2231.9|4
1595895900000|2020-07-28 00:25:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.4|2231.4|4
1595898000000|2020-07-28 01:00:00|2237.9|2231.9|2246.6|2240.6|2248.4|2242.4|2237.6|2231.6|112
1595898300000|2020-07-28 01:05:00|2246.5|2240.5|2265|2259|2270|2264|2245.3|2239.3|188
1595898600000|2020-07-28 01:10:00|2265.3|2259.3|2266.9|2260.9|2274.4|2268.4|2254.3|2248.3|373
1595898900000|2020-07-28 01:15:00|2267.3|2261.3|2266.1|2260.1|2270.5|2264.5|2263.1|2257.1|203
1595899200000|2020-07-28 01:20:00|2266|2260|2264.5|2258.5|2267|2261|2261.5|2255.5|160
1595899500000|2020-07-28 01:25:00|2264.8|2258.8|2266.5|2260.5|2267.9|2261.9|2262.8|2256.8|111
1595899800000|2020-07-28 01:30:00|2266.6|2260.6|2262|2256|2268|2262|2258.9|2252.9|127
1595900100000|2020-07-28 01:35:00|2262.3|2256.3|2255.6|2249.6|2262.6|2256.6|2254|2248|142
1595900400000|2020-07-28 01:40:00|2255.3|2249.3|2252.5|2246.5|2259.6|2253.6|2250.6|2244.6|91
1595900700000|2020-07-28 01:45:00|2252.6|2246.6|2250.5|2244.5|2252.6|2246.6|2246.1|2240.1|141
1595901000000|2020-07-28 01:50:00|2250.6|2244.6|2253.5|2247.5|2253.9|2247.9|2250.6|2244.6|41
1595901300000|2020-07-28 01:55:00|2253.3|2247.3|2251.3|2245.3|2253.3|2247.3|2249.9|2243.9|42
1595901600000|2020-07-28 02:00:00|2251|2245|2243.3|2237.3|2251|2245|2242.3|2236.3|107
1595901900000|2020-07-28 02:05:00|2242.9|2236.9|2242.4|2236.4|2245.6|2239.6|2239.6|2233.6|126
1595902200000|2020-07-28 02:10:00|2242.6|2236.6|2245.9|2239.9|2246.1|2240.1|2241.4|2235.4|65
1595902500000|2020-07-28 02:15:00|2245.6|2239.6|2245.8|2239.8|2245.9|2239.9|2245|2239|8
1595902800000|2020-07-28 02:20:00|2246|2240|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|6
1595903100000|2020-07-28 02:25:00|2245.6|2239.6|2245.9|2239.9|2246.5|2240.5|2245.6|2239.6|13
1595903400000|2020-07-28 02:30:00|2246.1|2240.1|2248.3|2242.3|2248.6|2242.6|2244.3|2238.3|48
1595903700000|2020-07-28 02:35:00|2248|2242|2246.1|2240.1|2248|2242|2245.9|2239.9|37
1595904000000|2020-07-28 02:40:00|2246|2240|2243|2237|2246|2240|2242.9|2236.9|51
1595904300000|2020-07-28 02:45:00|2242.9|2236.9|2244.4|2238.4|2245|2239|2240.5|2234.5|59
1595904600000|2020-07-28 02:50:00|2244.5|2238.5|2242.3|2236.3|2245.3|2239.3|2242.3|2236.3|24
1595904900000|2020-07-28 02:55:00|2242|2236|2237.6|2231.6|2242|2236|2236.3|2230.3|84
1595905200000|2020-07-28 03:00:00|2236.9|2230.9|2231.9|2225.9|2238.1|2232.1|2230.4|2224.4|207
1595905500000|2020-07-28 03:05:00|2232.3|2226.3|2226|2220|2232.6|2226.6|2220.4|2214.4|186
1595905800000|2020-07-28 03:10:00|2226.3|2220.3|2227.9|2221.9|2231.8|2225.8|2225.3|2219.3|93
1595906100000|2020-07-28 03:15:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2222.5|2216.5|116
1595906400000|2020-07-28 03:20:00|2227.3|2221.3|2229.3|2223.3|2229.5|2223.5|2224.9|2218.9|114
1595906700000|2020-07-28 03:25:00|2228.9|2222.9|2229.1|2223.1|2230.9|2224.9|2227.9|2221.9|61
1595907000000|2020-07-28 03:30:00|2229.4|2223.4|2230.3|2224.3|2231.3|2225.3|2229.4|2223.4|21
1595907300000|2020-07-28 03:35:00|2230.6|2224.6|2230.3|2224.3|2231.1|2225.1|2230.1|2224.1|23
1595907600000|2020-07-28 03:40:00|2230.6|2224.6|2231.1|2225.1|2232.1|2226.1|2230.6|2224.6|12
1595907900000|2020-07-28 03:45:00|2230.9|2224.9|2230.4|2224.4|2232.1|2226.1|2230.4|2224.4|13
1595908200000|2020-07-28 03:50:00|2230.1|2224.1|2228.9|2222.9|2230.6|2224.6|2228.6|2222.6|16
1595908500000|2020-07-28 03:55:00|2228.6|2222.6|2226.6|2220.6|2228.6|2222.6|2226.6|2220.6|6
1595908800000|2020-07-28 04:00:00|2226.9|2220.9|2229.1|2223.1|2229.1|2223.1|2226.9|2220.9|14
1595909100000|2020-07-28 04:05:00|2228.9|2222.9|2230.8|2224.8|2230.9|2224.9|2228.9|2222.9|8
1595909400000|2020-07-28 04:10:00|2231|2225|2229.6|2223.6|2231|2225|2228.6|2222.6|14
1595909700000|2020-07-28 04:15:00|2229.9|2223.9|2229.5|2223.5|2230.1|2224.1|2229.4|2223.4|10
1595910000000|2020-07-28 04:20:00|2229.8|2223.8|2231|2225|2231.4|2225.4|2229.8|2223.8|11
1595910300000|2020-07-28 04:25:00|2231.1|2225.1|2232|2226|2232.4|2226.4|2230.6|2224.6|21
1595910600000|2020-07-28 04:30:00|2232.3|2226.3|2232.1|2226.1|2233.1|2227.1|2232.1|2226.1|6
1595910900000|2020-07-28 04:35:00|2231.9|2225.9|2232|2226|2232|2226|2231.3|2225.3|7
1595911200000|2020-07-28 04:40:00|2232.1|2226.1|2233.1|2227.1|2233.1|2227.1|2231.9|2225.9|5
1595911500000|2020-07-28 04:45:00|2232.6|2226.6|2233.8|2227.8|2234|2228|2232.6|2226.6|6
1595911800000|2020-07-28 04:50:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.6|2226.6|4
1595912100000|2020-07-28 04:55:00|2232.6|2226.6|2230.9|2224.9|2232.6|2226.6|2230.9|2224.9|10
1595912400000|2020-07-28 05:00:00|2231|2225|2230|2224|2231|2225|2227.9|2221.9|18
1595912700000|2020-07-28 05:05:00|2229.9|2223.9|2227.4|2221.4|2229.9|2223.9|2227.4|2221.4|11
1595913000000|2020-07-28 05:10:00|2227.6|2221.6|2228.8|2222.8|2228.8|2222.8|2227.4|2221.4|9
1595913300000|2020-07-28 05:15:00|2228.5|2222.5|2228.3|2222.3|2228.6|2222.6|2227.6|2221.6|12
1595913600000|2020-07-28 05:20:00|2228|2222|2225.4|2219.4|2228|2222|2224.3|2218.3|26
1595913900000|2020-07-28 05:25:00|2225.6|2219.6|2224.6|2218.6|2225.6|2219.6|2223.5|2217.5|12
1595914200000|2020-07-28 05:30:00|2224.4|2218.4|2228.1|2222.1|2228.1|2222.1|2221.5|2215.5|80
1595914500000|2020-07-28 05:35:00|2228.6|2222.6|2229.8|2223.8|2231.1|2225.1|2227.8|2221.8|59
1595914800000|2020-07-28 05:40:00|2229.9|2223.9|2230.4|2224.4|2232.6|2226.6|2229.4|2223.4|63
1595915100000|2020-07-28 05:45:00|2230.1|2224.1|2224.1|2218.1|2230.1|2224.1|2222.5|2216.5|68
1595915400000|2020-07-28 05:50:00|2224.3|2218.3|2230.3|2224.3|2230.3|2224.3|2224.3|2218.3|50
1595915700000|2020-07-28 05:55:00|2230.6|2224.6|2230.1|2224.1|2231.3|2225.3|2229.3|2223.3|39
1595916000000|2020-07-28 06:00:00|2229.6|2223.6|2233.3|2227.3|2234|2228|2229.4|2223.4|58
1595916300000|2020-07-28 06:05:00|2233|2227|2232|2226|2233.3|2227.3|2230.8|2224.8|42
1595916600000|2020-07-28 06:10:00|2231.3|2225.3|2228.4|2222.4|2231.3|2225.3|2227.5|2221.5|56
1595916900000|2020-07-28 06:15:00|2228.1|2222.1|2227.4|2221.4|2228.1|2222.1|2224|2218|46
1595917200000|2020-07-28 06:20:00|2227.1|2221.1|2223.6|2217.6|2227.1|2221.1|2223.6|2217.6|52
1595917500000|2020-07-28 06:25:00|2223.9|2217.9|2223.4|2217.4|2224.1|2218.1|2219.4|2213.4|102
1595917800000|2020-07-28 06:30:00|2223.1|2217.1|2220.6|2214.6|2224.3|2218.3|2220.1|2214.1|79
1595918100000|2020-07-28 06:35:00|2220.4|2214.4|2217.6|2211.6|2220.6|2214.6|2214.9|2208.9|183
1595918400000|2020-07-28 06:40:00|2217.3|2211.3|2220.4|2214.4|2220.9|2214.9|2215.4|2209.4|63
1595918700000|2020-07-28 06:45:00|2220.6|2214.6|2222.6|2216.6|2222.6|2216.6|2219.1|2213.1|53
1595919000000|2020-07-28 06:50:00|2222.1|2216.1|2219.1|2213.1|2222.1|2216.1|2218.4|2212.4|56
1595919300000|2020-07-28 06:55:00|2218.9|2212.9|2219.4|2213.4|2221.4|2215.4|2217.6|2211.6|46
1595919600000|2020-07-28 07:00:00|2219.1|2213.1|2217.3|2211.3|2222.6|2216.6|2217.3|2211.3|46
1595919900000|2020-07-28 07:05:00|2217|2211|2220|2214|2222.6|2216.6|2217|2211|58
1595920200000|2020-07-28 07:10:00|2219.5|2213.5|2220|2214|2221.4|2215.4|2219.5|2213.5|26
1595920500000|2020-07-28 07:15:00|2219.8|2213.8|2221|2215|2222.5|2216.5|2219.8|2213.8|32
1595920800000|2020-07-28 07:20:00|2221.3|2215.3|2221.5|2215.5|2222.5|2216.5|2221|2215|48
1595921100000|2020-07-28 07:25:00|2221.3|2215.3|2218.3|2212.3|2222.8|2216.8|2218.3|2212.3|31
1595921400000|2020-07-28 07:30:00|2218.5|2212.5|2220.3|2214.3|2220.4|2214.4|2218.3|2212.3|67
1595921700000|2020-07-28 07:35:00|2220.5|2214.5|2216.3|2210.3|2221|2215|2215.5|2209.5|69
1595922000000|2020-07-28 07:40:00|2216|2210|2220|2214|2220|2214|2215.4|2209.4|44
1595922300000|2020-07-28 07:45:00|2219.8|2213.8|2222|2216|2222.3|2216.3|2219|2213|30
1595922600000|2020-07-28 07:50:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221.1|2215.1|33
1595922900000|2020-07-28 07:55:00|2222.3|2216.3|2222|2216|2222.5|2216.5|2221.3|2215.3|23
1595923200000|2020-07-28 08:00:00|2221.9|2215.9|2219.8|2213.8|2221.9|2215.9|2216|2210|85
1595923500000|2020-07-28 08:05:00|2219.5|2213.5|2218.5|2212.5|2220.5|2214.5|2218.3|2212.3|43
1595923800000|2020-07-28 08:10:00|2218.3|2212.3|2218|2212|2218.8|2212.8|2216.3|2210.3|22
1595924100000|2020-07-28 08:15:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2216.8|2210.8|36
1595924400000|2020-07-28 08:20:00|2217.5|2211.5|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|31
1595924700000|2020-07-28 08:25:00|2216.5|2210.5|2218.8|2212.8|2219|2213|2216.3|2210.3|32
1595925000000|2020-07-28 08:30:00|2218.5|2212.5|2218.3|2212.3|2219.8|2213.8|2216.8|2210.8|36
1595925300000|2020-07-28 08:35:00|2218|2212|2217.3|2211.3|2218|2212|2216.3|2210.3|21
1595925600000|2020-07-28 08:40:00|2217|2211|2217|2211|2217.3|2211.3|2216.3|2210.3|17
1595925900000|2020-07-28 08:45:00|2217.3|2211.3|2214.8|2208.8|2217.5|2211.5|2214.8|2208.8|30
1595926200000|2020-07-28 08:50:00|2215.1|2209.1|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|30
1595926500000|2020-07-28 08:55:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.3|2209.3|22
1595926800000|2020-07-28 09:00:00|2215.8|2209.8|2218.1|2212.1|2219|2213|2215.8|2209.8|33
1595927100000|2020-07-28 09:05:00|2218.3|2212.3|2217.5|2211.5|2218.5|2212.5|2216.3|2210.3|36
1595927400000|2020-07-28 09:10:00|2217.3|2211.3|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|31
1595927700000|2020-07-28 09:15:00|2219|2213|2222|2216|2222.3|2216.3|2218.8|2212.8|34
1595928000000|2020-07-28 09:20:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|18
1595928300000|2020-07-28 09:25:00|2221|2215|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|7
1595928600000|2020-07-28 09:30:00|2221|2215|2224|2218|2224|2218|2220.8|2214.8|27
1595928900000|2020-07-28 09:35:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2222.8|2216.8|26
1595929200000|2020-07-28 09:40:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.8|2216.8|6
1595929500000|2020-07-28 09:45:00|2223.3|2217.3|2222.8|2216.8|2224.3|2218.3|2222.8|2216.8|16
1595929800000|2020-07-28 09:50:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.5|2215.5|12
1595930100000|2020-07-28 09:55:00|2222.1|2216.1|2220.8|2214.8|2222.1|2216.1|2220.5|2214.5|13
1595930400000|2020-07-28 10:00:00|2220.9|2214.9|2220.4|2214.4|2221.1|2215.1|2220.1|2214.1|8
1595930700000|2020-07-28 10:05:00|2220.1|2214.1|2218.8|2212.8|2220.5|2214.5|2218|2212|51
1595931000000|2020-07-28 10:10:00|2218.3|2212.3|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|32
1595931300000|2020-07-28 10:15:00|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2218.5|2212.5|19
1595931600000|2020-07-28 10:20:00|2219.4|2213.4|2216.6|2210.6|2219.9|2213.9|2216.6|2210.6|29
1595931900000|2020-07-28 10:25:00|2216.5|2210.5|2216.8|2210.8|2218.5|2212.5|2216.4|2210.4|16
1595932200000|2020-07-28 10:30:00|2217|2211|2217.8|2211.8|2218|2212|2217|2211|8
1595932500000|2020-07-28 10:35:00|2217.6|2211.6|2218.1|2212.1|2218.5|2212.5|2217.5|2211.5|20
1595932800000|2020-07-28 10:40:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|12
1595933100000|2020-07-28 10:45:00|2217.3|2211.3|2218.4|2212.4|2218.8|2212.8|2217.3|2211.3|18
1595933400000|2020-07-28 10:50:00|2218.1|2212.1|2220|2214|2220.3|2214.3|2218|2212|21
1595933700000|2020-07-28 10:55:00|2220.4|2214.4|2221.3|2215.3|2222.6|2216.6|2219.5|2213.5|22
1595934000000|2020-07-28 11:00:00|2221.8|2215.8|2220.3|2214.3|2222.5|2216.5|2220.3|2214.3|26
1595934300000|2020-07-28 11:05:00|2220.5|2214.5|2220.5|2214.5|2221.5|2215.5|2220|2214|28
1595934600000|2020-07-28 11:10:00|2221|2215|2220|2214|2221.3|2215.3|2218.8|2212.8|38
1595934900000|2020-07-28 11:15:00|2220.3|2214.3|2218.4|2212.4|2220.5|2214.5|2217.8|2211.8|39
1595935200000|2020-07-28 11:20:00|2218.3|2212.3|2220.5|2214.5|2220.6|2214.6|2217.8|2211.8|33
1595935500000|2020-07-28 11:25:00|2220.8|2214.8|2219|2213|2221|2215|2218.5|2212.5|23
1595935800000|2020-07-28 11:30:00|2218.8|2212.8|2217.9|2211.9|2219|2213|2217.6|2211.6|26
1595936100000|2020-07-28 11:35:00|2217.6|2211.6|2218|2212|2218.6|2212.6|2217.3|2211.3|34
1595936400000|2020-07-28 11:40:00|2217.6|2211.6|2217.9|2211.9|2218.6|2212.6|2216.8|2210.8|35
1595936700000|2020-07-28 11:45:00|2217.4|2211.4|2219.1|2213.1|2219.6|2213.6|2216.4|2210.4|39
1595937000000|2020-07-28 11:50:00|2219.3|2213.3|2219.3|2213.3|2220.6|2214.6|2216.5|2210.5|77
1595937300000|2020-07-28 11:55:00|2218.3|2212.3|2218|2212|2219.3|2213.3|2217.5|2211.5|29
1595937600000|2020-07-28 12:00:00|2217.8|2211.8|2219.8|2213.8|2220|2214|2216|2210|90
1595937900000|2020-07-28 12:05:00|2219.5|2213.5|2219.5|2213.5|2220.8|2214.8|2219|2213|23
1595938200000|2020-07-28 12:10:00|2219|2213|2220|2214|2220.8|2214.8|2217.8|2211.8|49
1595938500000|2020-07-28 12:15:00|2220.3|2214.3|2219.6|2213.6|2220.8|2214.8|2218.8|2212.8|34
1595938800000|2020-07-28 12:20:00|2219.3|2213.3|2219.1|2213.1|2220|2214|2218.5|2212.5|43
1595939100000|2020-07-28 12:25:00|2219|2213|2219.6|2213.6|2220.8|2214.8|2218.6|2212.6|54
1595939400000|2020-07-28 12:30:00|2219.5|2213.5|2218|2212|2219.8|2213.8|2217.4|2211.4|52
1595939700000|2020-07-28 12:35:00|2217.9|2211.9|2218.4|2212.4|2219.8|2213.8|2217.6|2211.6|54
1595940000000|2020-07-28 12:40:00|2218.1|2212.1|2218|2212|2219.4|2213.4|2217.6|2211.6|53
1595940300000|2020-07-28 12:45:00|2218.3|2212.3|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|37
1595940600000|2020-07-28 12:50:00|2218.9|2212.9|2219.8|2213.8|2220.3|2214.3|2218.9|2212.9|31
1595940900000|2020-07-28 12:55:00|2219.5|2213.5|2218.8|2212.8|2220.1|2214.1|2218.4|2212.4|22
1595941200000|2020-07-28 13:00:00|2218|2212|2226.3|2220.3|2227.6|2221.6|2217.5|2211.5|203
1595941500000|2020-07-28 13:05:00|2226.5|2220.5|2225.5|2219.5|2227|2221|2223|2217|159
1595941800000|2020-07-28 13:10:00|2225.3|2219.3|2223.5|2217.5|2226.3|2220.3|2221|2215|159
1595942100000|2020-07-28 13:15:00|2223.8|2217.8|2227.3|2221.3|2228.5|2222.5|2223.8|2217.8|149
1595942400000|2020-07-28 13:20:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2224.8|2218.8|48
1595942700000|2020-07-28 13:25:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2225|2219|113
1595943000000|2020-07-28 13:30:00|2227|2221|2226.3|2220.3|2227.8|2221.8|2224.3|2218.3|126
1595943300000|2020-07-28 13:35:00|2226.5|2220.5|2225.4|2219.4|2227.5|2221.5|2222.9|2216.9|75
1595943600000|2020-07-28 13:40:00|2225.6|2219.6|2227.1|2221.1|2227.9|2221.9|2225.4|2219.4|56
1595943900000|2020-07-28 13:45:00|2227|2221|2230.1|2224.1|2231.1|2225.1|2227|2221|82
1595944200000|2020-07-28 13:50:00|2229.9|2223.9|2227.9|2221.9|2230.4|2224.4|2227.9|2221.9|70
1595944500000|2020-07-28 13:55:00|2228.1|2222.1|2227.4|2221.4|2229.1|2223.1|2226.8|2220.8|41
1595944800000|2020-07-28 14:00:00|2227.3|2221.3|2228.9|2222.9|2230.1|2224.1|2226.9|2220.9|125
1595945100000|2020-07-28 14:05:00|2228.6|2222.6|2229.1|2223.1|2230.5|2224.5|2227.9|2221.9|114
1595945400000|2020-07-28 14:10:00|2228.9|2222.9|2231.8|2225.8|2232|2226|2228.9|2222.9|61
1595945700000|2020-07-28 14:15:00|2232|2226|2231.4|2225.4|2233.8|2227.8|2230.8|2224.8|90
1595946000000|2020-07-28 14:20:00|2231.8|2225.8|2230.8|2224.8|2234.6|2228.6|2230.8|2224.8|86
1595946300000|2020-07-28 14:25:00|2231|2225|2230.8|2224.8|2231.4|2225.4|2227.4|2221.4|105
1595946600000|2020-07-28 14:30:00|2231|2225|2233.9|2227.9|2234.4|2228.4|2230.8|2224.8|64
1595946900000|2020-07-28 14:35:00|2233.6|2227.6|2236.4|2230.4|2237|2231|2232.5|2226.5|92
1595947200000|2020-07-28 14:40:00|2236.6|2230.6|2235.5|2229.5|2237.4|2231.4|2234.3|2228.3|99
1595947500000|2020-07-28 14:45:00|2235.3|2229.3|2240.8|2234.8|2241.6|2235.6|2235|2229|97
1595947800000|2020-07-28 14:50:00|2241|2235|2241.3|2235.3|2242.9|2236.9|2240.8|2234.8|90
1595948100000|2020-07-28 14:55:00|2241.4|2235.4|2249.8|2243.8|2251.8|2245.8|2241.4|2235.4|187
1595948400000|2020-07-28 15:00:00|2250.3|2244.3|2249.3|2243.3|2250.5|2244.5|2245.3|2239.3|105
1595948700000|2020-07-28 15:05:00|2249|2243|2246.8|2240.8|2249|2243|2244.8|2238.8|113
1595949000000|2020-07-28 15:10:00|2246.5|2240.5|2250|2244|2250.3|2244.3|2246.5|2240.5|53
1595949300000|2020-07-28 15:15:00|2250.3|2244.3|2252|2246|2252.4|2246.4|2249.3|2243.3|58
1595949600000|2020-07-28 15:20:00|2252.3|2246.3|2257.5|2251.5|2257.8|2251.8|2252|2246|65
1595949900000|2020-07-28 15:25:00|2257.8|2251.8|2254.3|2248.3|2257.8|2251.8|2253.6|2247.6|87
1595950200000|2020-07-28 15:30:00|2254.5|2248.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|76
1595950500000|2020-07-28 15:35:00|2255|2249|2256|2250|2256.1|2250.1|2254|2248|20
1595950800000|2020-07-28 15:40:00|2255.8|2249.8|2253.3|2247.3|2256.8|2250.8|2253.3|2247.3|39
1595951100000|2020-07-28 15:45:00|2253.8|2247.8|2252.3|2246.3|2254.3|2248.3|2250.3|2244.3|36
1595951400000|2020-07-28 15:50:00|2252.5|2246.5|2256.3|2250.3|2256.3|2250.3|2252.3|2246.3|29
1595951700000|2020-07-28 15:55:00|2256.5|2250.5|2257.5|2251.5|2258.5|2252.5|2256.3|2250.3|41
1595952000000|2020-07-28 16:00:00|2257.8|2251.8|2256|2250|2258.8|2252.8|2256|2250|23
1595952300000|2020-07-28 16:05:00|2256.3|2250.3|2257|2251|2257.5|2251.5|2255.8|2249.8|27
1595952600000|2020-07-28 16:10:00|2256.8|2250.8|2256.6|2250.6|2257|2251|2256|2250|17
1595952900000|2020-07-28 16:15:00|2256.5|2250.5|2258.8|2252.8|2259|2253|2256.5|2250.5|157
1595953200000|2020-07-28 16:20:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2256.8|2250.8|10
1595953500000|2020-07-28 16:25:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2257|2251|2
1595953800000|2020-07-28 16:30:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2254.3|2248.3|37
1595954100000|2020-07-28 16:35:00|2256.3|2250.3|2260|2254|2260.5|2254.5|2256.3|2250.3|63
1595954400000|2020-07-28 16:40:00|2259.8|2253.8|2264|2258|2264|2258|2258.5|2252.5|27
1595954700000|2020-07-28 16:45:00|2263.3|2257.3|2265.8|2259.8|2267.5|2261.5|2262.5|2256.5|51
1595955000000|2020-07-28 16:50:00|2266|2260|2264.3|2258.3|2267.5|2261.5|2263.8|2257.8|54
1595955300000|2020-07-28 16:55:00|2264.5|2258.5|2267|2261|2267.8|2261.8|2264.4|2258.4|37
1595980800000|2020-07-29 00:00:00|2262.9|2256.9|2262.5|2256.5|2263.6|2257.6|2262.5|2256.5|6
1595981400000|2020-07-29 00:10:00|2261.9|2255.9|2261.1|2255.1|2261.9|2255.9|2261.1|2255.1|2
1595981700000|2020-07-29 00:15:00|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.6|2255.6|2
1595982000000|2020-07-29 00:20:00|2262.6|2256.6|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|3
1595982300000|2020-07-29 00:25:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1595982900000|2020-07-29 00:35:00|2263|2257|2263|2257|2263|2257|2263|2257|1
1595983500000|2020-07-29 00:45:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1595983800000|2020-07-29 00:50:00|2262.5|2256.5|2262.3|2256.3|2262.5|2256.5|2262|2256|4
1595984100000|2020-07-29 00:55:00|2262.1|2256.1|2262|2256|2262.1|2256.1|2261.9|2255.9|3
1595984400000|2020-07-29 01:00:00|2262.6|2256.6|2255.6|2249.6|2263.1|2257.1|2253.9|2247.9|133
1595984700000|2020-07-29 01:05:00|2255.9|2249.9|2254.5|2248.5|2256.6|2250.6|2251.5|2245.5|62
1595985000000|2020-07-29 01:10:00|2254.8|2248.8|2255.1|2249.1|2255.8|2249.8|2253.8|2247.8|30
1595985300000|2020-07-29 01:15:00|2255|2249|2251.8|2245.8|2255|2249|2250.4|2244.4|39
1595985600000|2020-07-29 01:20:00|2251.5|2245.5|2252.8|2246.8|2252.8|2246.8|2250.4|2244.4|35
1595985900000|2020-07-29 01:25:00|2253.1|2247.1|2253.1|2247.1|2254.3|2248.3|2252.8|2246.8|26
1595986200000|2020-07-29 01:30:00|2253.3|2247.3|2252.4|2246.4|2254.1|2248.1|2250.8|2244.8|40
1595986500000|2020-07-29 01:35:00|2252.3|2246.3|2252.8|2246.8|2253.1|2247.1|2251.8|2245.8|39
1595986800000|2020-07-29 01:40:00|2252.6|2246.6|2256.1|2250.1|2257.4|2251.4|2252.4|2246.4|35
1595987100000|2020-07-29 01:45:00|2256.5|2250.5|2261.9|2255.9|2263|2257|2256.5|2250.5|68
1595987400000|2020-07-29 01:50:00|2262.1|2256.1|2262.1|2256.1|2262.6|2256.6|2261.5|2255.5|23
1595987700000|2020-07-29 01:55:00|2262.4|2256.4|2261.8|2255.8|2262.8|2256.8|2261.8|2255.8|10
1595988000000|2020-07-29 02:00:00|2262|2256|2260.1|2254.1|2262.3|2256.3|2259.4|2253.4|29
1595988300000|2020-07-29 02:05:00|2260|2254|2258.5|2252.5|2260|2254|2257.9|2251.9|44
1595988600000|2020-07-29 02:10:00|2258.8|2252.8|2259.8|2253.8|2260.8|2254.8|2258.8|2252.8|34
1595988900000|2020-07-29 02:15:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|3
1595989200000|2020-07-29 02:20:00|2259.8|2253.8|2257.6|2251.6|2259.8|2253.8|2257.6|2251.6|7
1595989500000|2020-07-29 02:25:00|2258.1|2252.1|2257.6|2251.6|2258.9|2252.9|2257.4|2251.4|12
1595989800000|2020-07-29 02:30:00|2257.9|2251.9|2258.6|2252.6|2259.8|2253.8|2257.9|2251.9|36
1595990100000|2020-07-29 02:35:00|2258.8|2252.8|2257.8|2251.8|2258.8|2252.8|2257.5|2251.5|17
1595990400000|2020-07-29 02:40:00|2257.5|2251.5|2256.5|2250.5|2257.5|2251.5|2253.5|2247.5|57
1595990700000|2020-07-29 02:45:00|2256.8|2250.8|2265.4|2259.4|2265.8|2259.8|2256.8|2250.8|111
1595991000000|2020-07-29 02:50:00|2265.3|2259.3|2263.3|2257.3|2265.8|2259.8|2263.3|2257.3|60
1595991300000|2020-07-29 02:55:00|2263.5|2257.5|2264.6|2258.6|2266.1|2260.1|2263.5|2257.5|49
1595991600000|2020-07-29 03:00:00|2264.9|2258.9|2265.6|2259.6|2267.1|2261.1|2264.4|2258.4|41
1595991900000|2020-07-29 03:05:00|2265.4|2259.4|2266.4|2260.4|2267.8|2261.8|2265.1|2259.1|49
1595992200000|2020-07-29 03:10:00|2266.5|2260.5|2267|2261|2267.9|2261.9|2265.5|2259.5|48
1595992500000|2020-07-29 03:15:00|2267.4|2261.4|2265.6|2259.6|2267.8|2261.8|2265.6|2259.6|47
1595992800000|2020-07-29 03:20:00|2265.4|2259.4|2262.8|2256.8|2265.6|2259.6|2259.6|2253.6|59
1595993100000|2020-07-29 03:25:00|2263|2257|2261.9|2255.9|2265|2259|2260|2254|60
1595993400000|2020-07-29 03:30:00|2262.1|2256.1|2262|2256|2262.1|2256.1|2261.8|2255.8|6
1595993700000|2020-07-29 03:35:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1595994000000|2020-07-29 03:40:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1595994300000|2020-07-29 03:45:00|2261.5|2255.5|2261.6|2255.6|2262.1|2256.1|2261.5|2255.5|5
1595994600000|2020-07-29 03:50:00|2261.9|2255.9|2262.8|2256.8|2262.8|2256.8|2261.9|2255.9|4
1595995500000|2020-07-29 04:05:00|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1595995800000|2020-07-29 04:10:00|2262.5|2256.5|2261.8|2255.8|2262.5|2256.5|2261.8|2255.8|4
1595996100000|2020-07-29 04:15:00|2261.5|2255.5|2260.6|2254.6|2261.5|2255.5|2260.6|2254.6|4
1595996400000|2020-07-29 04:20:00|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|6
1595996700000|2020-07-29 04:25:00|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.4|2254.4|6
1595997000000|2020-07-29 04:30:00|2260.5|2254.5|2259.8|2253.8|2260.5|2254.5|2259.8|2253.8|2
1595997300000|2020-07-29 04:35:00|2259.5|2253.5|2258.4|2252.4|2260.1|2254.1|2258|2252|11
1595997600000|2020-07-29 04:40:00|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1595997900000|2020-07-29 04:45:00|2258.4|2252.4|2257.4|2251.4|2258.4|2252.4|2257.4|2251.4|3
1595998200000|2020-07-29 04:50:00|2258.1|2252.1|2257.4|2251.4|2258.1|2252.1|2256.6|2250.6|7
1595998500000|2020-07-29 04:55:00|2257.6|2251.6|2256.5|2250.5|2257.6|2251.6|2256.5|2250.5|3
1595998800000|2020-07-29 05:00:00|2256.8|2250.8|2258.9|2252.9|2258.9|2252.9|2256.8|2250.8|9
1595999100000|2020-07-29 05:05:00|2259.1|2253.1|2257.8|2251.8|2259.1|2253.1|2257.8|2251.8|8
1595999400000|2020-07-29 05:10:00|2258.1|2252.1|2258.4|2252.4|2258.4|2252.4|2258.1|2252.1|2
1595999700000|2020-07-29 05:15:00|2258.9|2252.9|2258.4|2252.4|2258.9|2252.9|2258.4|2252.4|2
1596000000000|2020-07-29 05:20:00|2258.1|2252.1|2258.6|2252.6|2258.6|2252.6|2258|2252|7
1596000300000|2020-07-29 05:25:00|2258.8|2252.8|2259.8|2253.8|2259.8|2253.8|2258.8|2252.8|13
1596000600000|2020-07-29 05:30:00|2260|2254|2262.4|2256.4|2265.3|2259.3|2260|2254|73
1596000900000|2020-07-29 05:35:00|2262.5|2256.5|2265.9|2259.9|2267.6|2261.6|2262.5|2256.5|71
1596001200000|2020-07-29 05:40:00|2265.6|2259.6|2264.1|2258.1|2265.6|2259.6|2262.1|2256.1|54
1596001500000|2020-07-29 05:45:00|2264.5|2258.5|2264.4|2258.4|2265.4|2259.4|2263.4|2257.4|37
1596001800000|2020-07-29 05:50:00|2264.6|2258.6|2265.4|2259.4|2265.4|2259.4|2264.3|2258.3|51
1596002100000|2020-07-29 05:55:00|2265.6|2259.6|2266.6|2260.6|2267.6|2261.6|2264.8|2258.8|40
1596002400000|2020-07-29 06:00:00|2266.9|2260.9|2267.5|2261.5|2267.5|2261.5|2265.6|2259.6|24
1596002700000|2020-07-29 06:05:00|2267.9|2261.9|2268.3|2262.3|2269.1|2263.1|2266.9|2260.9|63
1596003000000|2020-07-29 06:10:00|2268.5|2262.5|2280|2274|2282.3|2276.3|2268.5|2262.5|155
1596003300000|2020-07-29 06:15:00|2280.3|2274.3|2286.3|2280.3|2286.4|2280.4|2280.3|2274.3|191
1596003600000|2020-07-29 06:20:00|2286.4|2280.4|2287.8|2281.8|2291.6|2285.6|2285.9|2279.9|227
1596003900000|2020-07-29 06:25:00|2288|2282|2286.9|2280.9|2291.8|2285.8|2284.5|2278.5|206
1596004200000|2020-07-29 06:30:00|2286.6|2280.6|2283.6|2277.6|2290.3|2284.3|2281.5|2275.5|203
1596004500000|2020-07-29 06:35:00|2283.5|2277.5|2282.6|2276.6|2286.6|2280.6|2282.1|2276.1|150
1596004800000|2020-07-29 06:40:00|2282.9|2276.9|2282.9|2276.9|2286.1|2280.1|2277.9|2271.9|103
1596005100000|2020-07-29 06:45:00|2283.1|2277.1|2282.1|2276.1|2284.9|2278.9|2279.1|2273.1|71
1596005400000|2020-07-29 06:50:00|2281.9|2275.9|2282|2276|2288.8|2282.8|2280|2274|159
1596005700000|2020-07-29 06:55:00|2282.3|2276.3|2287.5|2281.5|2288|2282|2282.3|2276.3|156
1596006000000|2020-07-29 07:00:00|2287.3|2281.3|2289.8|2283.8|2291.1|2285.1|2287.3|2281.3|56
1596006300000|2020-07-29 07:05:00|2290|2284|2287|2281|2290|2284|2287|2281|36
1596006600000|2020-07-29 07:10:00|2286.9|2280.9|2290.5|2284.5|2290.6|2284.6|2286.5|2280.5|32
1596006900000|2020-07-29 07:15:00|2290.3|2284.3|2286.5|2280.5|2290.3|2284.3|2286|2280|39
1596007200000|2020-07-29 07:20:00|2286.8|2280.8|2290|2284|2290|2284|2285.3|2279.3|36
1596007500000|2020-07-29 07:25:00|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2288.5|2282.5|31
1596007800000|2020-07-29 07:30:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2289.8|2283.8|22
1596008100000|2020-07-29 07:35:00|2290|2284|2289.8|2283.8|2290.8|2284.8|2289.3|2283.3|22
1596008400000|2020-07-29 07:40:00|2290.3|2284.3|2289.3|2283.3|2292.5|2286.5|2288.5|2282.5|54
1596008700000|2020-07-29 07:45:00|2289.5|2283.5|2290.8|2284.8|2291.1|2285.1|2289.5|2283.5|37
1596009000000|2020-07-29 07:50:00|2290.9|2284.9|2288|2282|2291.3|2285.3|2287.8|2281.8|20
1596009300000|2020-07-29 07:55:00|2288.3|2282.3|2287.3|2281.3|2289.5|2283.5|2286.8|2280.8|27
1596009600000|2020-07-29 08:00:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2283.5|2277.5|91
1596009900000|2020-07-29 08:05:00|2288.3|2282.3|2291.3|2285.3|2291.3|2285.3|2286.8|2280.8|49
1596010200000|2020-07-29 08:10:00|2291|2285|2291.5|2285.5|2297.4|2291.4|2290.8|2284.8|58
1596010500000|2020-07-29 08:15:00|2291.8|2285.8|2295|2289|2295.8|2289.8|2291.5|2285.5|36
1596010800000|2020-07-29 08:20:00|2295.3|2289.3|2295.3|2289.3|2295.8|2289.8|2294.8|2288.8|26
1596011100000|2020-07-29 08:25:00|2295|2289|2291|2285|2295|2289|2289.8|2283.8|26
1596011400000|2020-07-29 08:30:00|2290.8|2284.8|2289|2283|2293.5|2287.5|2288|2282|53
1596011700000|2020-07-29 08:35:00|2288.8|2282.8|2290.3|2284.3|2291|2285|2288.8|2282.8|35
1596012000000|2020-07-29 08:40:00|2290|2284|2288.3|2282.3|2290|2284|2287.8|2281.8|22
1596012300000|2020-07-29 08:45:00|2288.8|2282.8|2289|2283|2289.8|2283.8|2286.8|2280.8|27
1596012600000|2020-07-29 08:50:00|2289.3|2283.3|2287.8|2281.8|2289.8|2283.8|2286|2280|19
1596012900000|2020-07-29 08:55:00|2288|2282|2290.3|2284.3|2290.8|2284.8|2287.5|2281.5|36
1596013200000|2020-07-29 09:00:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2289|2283|24
1596013500000|2020-07-29 09:05:00|2289.8|2283.8|2289|2283|2289.8|2283.8|2288.3|2282.3|19
1596013800000|2020-07-29 09:10:00|2289.3|2283.3|2288.3|2282.3|2289.3|2283.3|2288|2282|22
1596014100000|2020-07-29 09:15:00|2288|2282|2285.8|2279.8|2288|2282|2285|2279|21
1596014400000|2020-07-29 09:20:00|2285.5|2279.5|2286.8|2280.8|2287.3|2281.3|2285|2279|18
1596014700000|2020-07-29 09:25:00|2287|2281|2290.3|2284.3|2290.3|2284.3|2287|2281|18
1596015000000|2020-07-29 09:30:00|2290.5|2284.5|2288.5|2282.5|2290.8|2284.8|2288.3|2282.3|30
1596015300000|2020-07-29 09:35:00|2288.8|2282.8|2287.8|2281.8|2289.3|2283.3|2287.5|2281.5|14
1596015600000|2020-07-29 09:40:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2286.5|2280.5|9
1596015900000|2020-07-29 09:45:00|2288|2282|2286.9|2280.9|2288|2282|2286.9|2280.9|10
1596016200000|2020-07-29 09:50:00|2287|2281|2285|2279|2287.3|2281.3|2285|2279|21
1596016500000|2020-07-29 09:55:00|2285.3|2279.3|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|11
1596016800000|2020-07-29 10:00:00|2284.8|2278.8|2284|2278|2285.5|2279.5|2284|2278|15
1596017100000|2020-07-29 10:05:00|2284.3|2278.3|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|23
1596017400000|2020-07-29 10:10:00|2284|2278|2283.3|2277.3|2284.3|2278.3|2283.3|2277.3|8
1596017700000|2020-07-29 10:15:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283.3|2277.3|10
1596018000000|2020-07-29 10:20:00|2284.5|2278.5|2285.3|2279.3|2287.5|2281.5|2284.5|2278.5|18
1596018300000|2020-07-29 10:25:00|2285.4|2279.4|2285.8|2279.8|2285.8|2279.8|2284.6|2278.6|13
1596018600000|2020-07-29 10:30:00|2286.1|2280.1|2286.3|2280.3|2286.5|2280.5|2285.6|2279.6|19
1596018900000|2020-07-29 10:35:00|2286.5|2280.5|2285.9|2279.9|2286.5|2280.5|2284.8|2278.8|24
1596019200000|2020-07-29 10:40:00|2285.6|2279.6|2284.8|2278.8|2285.6|2279.6|2284.8|2278.8|15
1596019500000|2020-07-29 10:45:00|2285|2279|2285.4|2279.4|2285.8|2279.8|2285|2279|18
1596019800000|2020-07-29 10:50:00|2285.3|2279.3|2286.3|2280.3|2286.3|2280.3|2285.1|2279.1|12
1596020100000|2020-07-29 10:55:00|2286.4|2280.4|2283.8|2277.8|2286.4|2280.4|2283.8|2277.8|26
1596020400000|2020-07-29 11:00:00|2284|2278|2284.8|2278.8|2285.1|2279.1|2284|2278|15
1596020700000|2020-07-29 11:05:00|2284.5|2278.5|2284.5|2278.5|2284.6|2278.6|2283.5|2277.5|13
1596021000000|2020-07-29 11:10:00|2284.8|2278.8|2285.5|2279.5|2285.5|2279.5|2284|2278|13
1596021300000|2020-07-29 11:15:00|2285.3|2279.3|2285.3|2279.3|2286|2280|2284.1|2278.1|29
1596021600000|2020-07-29 11:20:00|2285|2279|2285.3|2279.3|2285.8|2279.8|2283.5|2277.5|33
1596021900000|2020-07-29 11:25:00|2285|2279|2288.5|2282.5|2289.5|2283.5|2285|2279|31
1596022200000|2020-07-29 11:30:00|2288.3|2282.3|2290.3|2284.3|2290.3|2284.3|2287|2281|48
1596022500000|2020-07-29 11:35:00|2290.5|2284.5|2292.5|2286.5|2294|2288|2290|2284|40
1596022800000|2020-07-29 11:40:00|2293.3|2287.3|2293.5|2287.5|2294.3|2288.3|2291.3|2285.3|44
1596023100000|2020-07-29 11:45:00|2293.8|2287.8|2295.8|2289.8|2296|2290|2293.3|2287.3|36
1596023400000|2020-07-29 11:50:00|2295.3|2289.3|2297|2291|2297.9|2291.9|2292.3|2286.3|129
1596023700000|2020-07-29 11:55:00|2297.3|2291.3|2297.8|2291.8|2297.8|2291.8|2295.5|2289.5|41
1596024000000|2020-07-29 12:00:00|2298|2292|2299.8|2293.8|2301.1|2295.1|2298|2292|74
1596024300000|2020-07-29 12:05:00|2300|2294|2300|2294|2301.3|2295.3|2298.5|2292.5|34
1596024600000|2020-07-29 12:10:00|2300.1|2294.1|2300.5|2294.5|2301.3|2295.3|2299.5|2293.5|57
1596024900000|2020-07-29 12:15:00|2300.8|2294.8|2299.9|2293.9|2300.8|2294.8|2299.5|2293.5|20
1596025200000|2020-07-29 12:20:00|2300|2294|2300.8|2294.8|2301.8|2295.8|2300|2294|30
1596025500000|2020-07-29 12:25:00|2301|2295|2302.8|2296.8|2302.8|2296.8|2300.6|2294.6|47
1596025800000|2020-07-29 12:30:00|2302.5|2296.5|2306.5|2300.5|2306.5|2300.5|2302.5|2296.5|64
1596026100000|2020-07-29 12:35:00|2307|2301|2303.8|2297.8|2307|2301|2303.5|2297.5|45
1596026400000|2020-07-29 12:40:00|2303.5|2297.5|2299.9|2293.9|2303.5|2297.5|2298.6|2292.6|58
1596026700000|2020-07-29 12:45:00|2299.6|2293.6|2300.9|2294.9|2302.1|2296.1|2299|2293|46
1596027000000|2020-07-29 12:50:00|2301.1|2295.1|2298.9|2292.9|2302.6|2296.6|2298.6|2292.6|64
1596027300000|2020-07-29 12:55:00|2299|2293|2298.3|2292.3|2299.4|2293.4|2296.1|2290.1|43
1596027600000|2020-07-29 13:00:00|2297.9|2291.9|2304.4|2298.4|2304.6|2298.6|2293.4|2287.4|212
1596027900000|2020-07-29 13:05:00|2304.1|2298.1|2305.3|2299.3|2307.8|2301.8|2302|2296|212
1596028200000|2020-07-29 13:10:00|2305|2299|2297.4|2291.4|2309|2303|2295.1|2289.1|222
1596028500000|2020-07-29 13:15:00|2297|2291|2298.8|2292.8|2303.4|2297.4|2296.3|2290.3|117
1596028800000|2020-07-29 13:20:00|2298.9|2292.9|2301.5|2295.5|2301.8|2295.8|2296.6|2290.6|147
1596029100000|2020-07-29 13:25:00|2301.6|2295.6|2301.6|2295.6|2305.1|2299.1|2300.3|2294.3|113
1596029400000|2020-07-29 13:30:00|2301.9|2295.9|2307.1|2301.1|2307.1|2301.1|2301.9|2295.9|82
1596029700000|2020-07-29 13:35:00|2306.9|2300.9|2304|2298|2309.5|2303.5|2304|2298|76
1596030000000|2020-07-29 13:40:00|2304.1|2298.1|2300.8|2294.8|2306.4|2300.4|2298.3|2292.3|110
1596030300000|2020-07-29 13:45:00|2300.3|2294.3|2287.8|2281.8|2300.8|2294.8|2285.8|2279.8|205
1596030600000|2020-07-29 13:50:00|2288|2282|2282.3|2276.3|2291|2285|2280.4|2274.4|148
1596030900000|2020-07-29 13:55:00|2283|2277|2288.1|2282.1|2290.5|2284.5|2282.5|2276.5|136
1596031200000|2020-07-29 14:00:00|2288|2282|2290|2284|2290|2284|2287.1|2281.1|136
1596031500000|2020-07-29 14:05:00|2290.3|2284.3|2290.5|2284.5|2291.8|2285.8|2287.8|2281.8|115
1596031800000|2020-07-29 14:10:00|2290.8|2284.8|2288.9|2282.9|2294.9|2288.9|2288.8|2282.8|139
1596032100000|2020-07-29 14:15:00|2289|2283|2285.9|2279.9|2289|2283|2274.6|2268.6|203
1596032400000|2020-07-29 14:20:00|2285.6|2279.6|2284.5|2278.5|2287.6|2281.6|2282.9|2276.9|117
1596032700000|2020-07-29 14:25:00|2284.6|2278.6|2289.5|2283.5|2290|2284|2284.1|2278.1|149
1596033000000|2020-07-29 14:30:00|2289.8|2283.8|2287.5|2281.5|2291.8|2285.8|2283.8|2277.8|155
1596033300000|2020-07-29 14:35:00|2287.3|2281.3|2293.8|2287.8|2294|2288|2285|2279|153
1596033600000|2020-07-29 14:40:00|2294|2288|2298.5|2292.5|2298.6|2292.6|2290.4|2284.4|219
1596033900000|2020-07-29 14:45:00|2298.8|2292.8|2297.8|2291.8|2299.4|2293.4|2293.3|2287.3|111
1596034200000|2020-07-29 14:50:00|2297.3|2291.3|2300|2294|2301|2295|2294.3|2288.3|120
1596034500000|2020-07-29 14:55:00|2300.3|2294.3|2297.8|2291.8|2302.8|2296.8|2295.5|2289.5|148
1596034800000|2020-07-29 15:00:00|2298|2292|2295.5|2289.5|2298.3|2292.3|2293.3|2287.3|65
1596035100000|2020-07-29 15:05:00|2295.8|2289.8|2295.5|2289.5|2296.3|2290.3|2294.5|2288.5|102
1596035400000|2020-07-29 15:10:00|2295.8|2289.8|2300|2294|2300.3|2294.3|2294.5|2288.5|78
1596035700000|2020-07-29 15:15:00|2299.6|2293.6|2298.5|2292.5|2299.8|2293.8|2298.3|2292.3|25
1596036000000|2020-07-29 15:20:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2297.3|2291.3|34
1596036300000|2020-07-29 15:25:00|2298.3|2292.3|2301.5|2295.5|2302|2296|2298.3|2292.3|64
1596036600000|2020-07-29 15:30:00|2301.3|2295.3|2301.6|2295.6|2302|2296|2300.5|2294.5|29
1596036900000|2020-07-29 15:35:00|2301.8|2295.8|2302.3|2296.3|2303|2297|2301.4|2295.4|22
1596037200000|2020-07-29 15:40:00|2302|2296|2301.8|2295.8|2302.8|2296.8|2301.8|2295.8|21
1596037500000|2020-07-29 15:45:00|2301.4|2295.4|2300.8|2294.8|2301.4|2295.4|2299|2293|22
1596037800000|2020-07-29 15:50:00|2301|2295|2303|2297|2303|2297|2301|2295|10
1596038100000|2020-07-29 15:55:00|2303.5|2297.5|2303|2297|2303.5|2297.5|2301.5|2295.5|14
1596038400000|2020-07-29 16:00:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2299.5|2293.5|21
1596038700000|2020-07-29 16:05:00|2303.6|2297.6|2303|2297|2303.8|2297.8|2301.3|2295.3|23
1596039000000|2020-07-29 16:10:00|2302.8|2296.8|2302.8|2296.8|2303.9|2297.9|2302.3|2296.3|27
1596039300000|2020-07-29 16:15:00|2302.5|2296.5|2300.8|2294.8|2303|2297|2300.8|2294.8|37
1596039600000|2020-07-29 16:20:00|2301|2295|2299.5|2293.5|2301.4|2295.4|2299.3|2293.3|18
1596039900000|2020-07-29 16:25:00|2299.3|2293.3|2300.8|2294.8|2300.8|2294.8|2298.8|2292.8|22
1596040200000|2020-07-29 16:30:00|2300.5|2294.5|2303.8|2297.8|2303.8|2297.8|2300|2294|16
1596040500000|2020-07-29 16:35:00|2303.5|2297.5|2302.5|2296.5|2303.8|2297.8|2302|2296|38
1596040800000|2020-07-29 16:40:00|2302.3|2296.3|2306|2300|2306|2300|2301.3|2295.3|32
1596041100000|2020-07-29 16:45:00|2305.3|2299.3|2304.8|2298.8|2305.8|2299.8|2304.8|2298.8|8
1596041400000|2020-07-29 16:50:00|2305|2299|2306.5|2300.5|2307.3|2301.3|2305|2299|9
1596041700000|2020-07-29 16:55:00|2306.3|2300.3|2305.6|2299.6|2306.3|2300.3|2305.6|2299.6|9
1596067200000|2020-07-30 00:00:00|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1596068400000|2020-07-30 00:20:00|2305.4|2299.4|2305.9|2299.9|2305.9|2299.9|2305.4|2299.4|2
1596068700000|2020-07-30 00:25:00|2306.1|2300.1|2306.6|2300.6|2307.4|2301.4|2306.1|2300.1|6
1596069000000|2020-07-30 00:30:00|2307.4|2301.4|2306.9|2300.9|2308.1|2302.1|2306.3|2300.3|19
1596069300000|2020-07-30 00:35:00|2306.8|2300.8|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|3
1596070200000|2020-07-30 00:50:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1596070500000|2020-07-30 00:55:00|2307.6|2301.6|2307.1|2301.1|2307.6|2301.6|2306.6|2300.6|8
1596070800000|2020-07-30 01:00:00|2307|2301|2302|2296|2307|2301|2299.6|2293.6|84
1596071100000|2020-07-30 01:05:00|2301.9|2295.9|2302.9|2296.9|2303.6|2297.6|2301.9|2295.9|15
1596071400000|2020-07-30 01:10:00|2302.6|2296.6|2299.5|2293.5|2302.9|2296.9|2295.1|2289.1|98
1596071700000|2020-07-30 01:15:00|2299.8|2293.8|2303.1|2297.1|2303.4|2297.4|2299.8|2293.8|35
1596072000000|2020-07-30 01:20:00|2303.4|2297.4|2306.8|2300.8|2308.4|2302.4|2303.4|2297.4|121
1596072300000|2020-07-30 01:25:00|2306.5|2300.5|2306.5|2300.5|2307.8|2301.8|2304.5|2298.5|83
1596072600000|2020-07-30 01:30:00|2306.8|2300.8|2304.6|2298.6|2307.9|2301.9|2304|2298|61
1596072900000|2020-07-30 01:35:00|2304.4|2298.4|2305|2299|2305.4|2299.4|2301.8|2295.8|85
1596073200000|2020-07-30 01:40:00|2306.1|2300.1|2306.4|2300.4|2307.9|2301.9|2305.3|2299.3|85
1596073500000|2020-07-30 01:45:00|2306.6|2300.6|2306.9|2300.9|2308.1|2302.1|2304.9|2298.9|76
1596073800000|2020-07-30 01:50:00|2307.1|2301.1|2304.6|2298.6|2307.6|2301.6|2304.6|2298.6|46
1596074100000|2020-07-30 01:55:00|2303.9|2297.9|2302.5|2296.5|2304.3|2298.3|2300.5|2294.5|83
1596074400000|2020-07-30 02:00:00|2302.8|2296.8|2304.1|2298.1|2305.3|2299.3|2302.6|2296.6|59
1596074700000|2020-07-30 02:05:00|2303.9|2297.9|2304.6|2298.6|2304.6|2298.6|2301.9|2295.9|48
1596075000000|2020-07-30 02:10:00|2305.4|2299.4|2304.5|2298.5|2305.8|2299.8|2302.1|2296.1|52
1596075300000|2020-07-30 02:15:00|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304.3|2298.3|2
1596075600000|2020-07-30 02:20:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1596075900000|2020-07-30 02:25:00|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1596076200000|2020-07-30 02:30:00|2304.5|2298.5|2303.8|2297.8|2304.5|2298.5|2302.5|2296.5|19
1596076500000|2020-07-30 02:35:00|2303.9|2297.9|2307.3|2301.3|2307.4|2301.4|2303.9|2297.9|13
1596076800000|2020-07-30 02:40:00|2306.9|2300.9|2305.5|2299.5|2306.9|2300.9|2304.8|2298.8|24
1596077100000|2020-07-30 02:45:00|2305.6|2299.6|2308|2302|2308.9|2302.9|2305.6|2299.6|38
1596077400000|2020-07-30 02:50:00|2308.3|2302.3|2308.5|2302.5|2310.1|2304.1|2308.3|2302.3|47
1596077700000|2020-07-30 02:55:00|2308.8|2302.8|2309.3|2303.3|2309.9|2303.9|2307.8|2301.8|29
1596078000000|2020-07-30 03:00:00|2309.4|2303.4|2311.1|2305.1|2311.1|2305.1|2309.1|2303.1|48
1596078300000|2020-07-30 03:05:00|2311.4|2305.4|2310.4|2304.4|2312.4|2306.4|2309.9|2303.9|54
1596078600000|2020-07-30 03:10:00|2310.6|2304.6|2313.6|2307.6|2314.1|2308.1|2310.1|2304.1|85
1596078900000|2020-07-30 03:15:00|2313.5|2307.5|2310.5|2304.5|2313.9|2307.9|2309.5|2303.5|46
1596079200000|2020-07-30 03:20:00|2310.6|2304.6|2311.6|2305.6|2312.8|2306.8|2310.6|2304.6|24
1596079500000|2020-07-30 03:25:00|2311.4|2305.4|2309.8|2303.8|2312.1|2306.1|2308.6|2302.6|29
1596080100000|2020-07-30 03:35:00|2310.1|2304.1|2312|2306|2312.1|2306.1|2310.1|2304.1|8
1596080400000|2020-07-30 03:40:00|2312.3|2306.3|2312|2306|2312.3|2306.3|2311.9|2305.9|4
1596080700000|2020-07-30 03:45:00|2312.6|2306.6|2313.9|2307.9|2314.8|2308.8|2312.6|2306.6|22
1596081000000|2020-07-30 03:50:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1596081300000|2020-07-30 03:55:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1596081900000|2020-07-30 04:05:00|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.8|2306.8|2
1596082500000|2020-07-30 04:15:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1596082800000|2020-07-30 04:20:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1596083100000|2020-07-30 04:25:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1596084300000|2020-07-30 04:45:00|2312.9|2306.9|2313|2307|2313|2307|2312.9|2306.9|2
1596084900000|2020-07-30 04:55:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312.8|2306.8|3
1596085200000|2020-07-30 05:00:00|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2311.6|2305.6|3
1596085500000|2020-07-30 05:05:00|2311.4|2305.4|2310.6|2304.6|2311.8|2305.8|2310.6|2304.6|9
1596085800000|2020-07-30 05:10:00|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2309.9|2303.9|5
1596086100000|2020-07-30 05:15:00|2310.1|2304.1|2309.8|2303.8|2310.6|2304.6|2309.8|2303.8|10
1596086400000|2020-07-30 05:20:00|2310|2304|2311.8|2305.8|2311.8|2305.8|2309.3|2303.3|10
1596086700000|2020-07-30 05:25:00|2311.5|2305.5|2308.9|2302.9|2311.5|2305.5|2308.4|2302.4|13
1596087000000|2020-07-30 05:30:00|2308.8|2302.8|2303.1|2297.1|2308.8|2302.8|2299.9|2293.9|136
1596087300000|2020-07-30 05:35:00|2302.9|2296.9|2302.5|2296.5|2302.9|2296.9|2298.6|2292.6|68
1596087600000|2020-07-30 05:40:00|2302.3|2296.3|2299.3|2293.3|2302.4|2296.4|2299.3|2293.3|50
1596087900000|2020-07-30 05:45:00|2299|2293|2297.4|2291.4|2300.1|2294.1|2296.5|2290.5|64
1596088200000|2020-07-30 05:50:00|2297.6|2291.6|2302|2296|2302.5|2296.5|2297.6|2291.6|51
1596088500000|2020-07-30 05:55:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2300.1|2294.1|17
1596088800000|2020-07-30 06:00:00|2302.4|2296.4|2300|2294|2303.1|2297.1|2299.5|2293.5|37
1596089100000|2020-07-30 06:05:00|2299.8|2293.8|2301.1|2295.1|2301.5|2295.5|2298.9|2292.9|44
1596089400000|2020-07-30 06:10:00|2300.9|2294.9|2298.3|2292.3|2301.6|2295.6|2297.9|2291.9|39
1596089700000|2020-07-30 06:15:00|2298.1|2292.1|2298.9|2292.9|2300.1|2294.1|2297.9|2291.9|31
1596090000000|2020-07-30 06:20:00|2298.1|2292.1|2297.5|2291.5|2299.1|2293.1|2295.9|2289.9|47
1596090300000|2020-07-30 06:25:00|2297.3|2291.3|2291.5|2285.5|2297.3|2291.3|2290.5|2284.5|115
1596090600000|2020-07-30 06:30:00|2291.3|2285.3|2288.9|2282.9|2293.1|2287.1|2287.9|2281.9|150
1596090900000|2020-07-30 06:35:00|2289.1|2283.1|2292.3|2286.3|2292.8|2286.8|2287.5|2281.5|169
1596091200000|2020-07-30 06:40:00|2292|2286|2295.6|2289.6|2297.4|2291.4|2290.9|2284.9|98
1596091500000|2020-07-30 06:45:00|2294.9|2288.9|2301|2295|2301|2295|2294.9|2288.9|37
1596091800000|2020-07-30 06:50:00|2300.9|2294.9|2306|2300|2306|2300|2299.8|2293.8|59
1596092100000|2020-07-30 06:55:00|2307.1|2301.1|2310.5|2304.5|2311|2305|2306.8|2300.8|115
1596092400000|2020-07-30 07:00:00|2311.8|2305.8|2308.3|2302.3|2313.3|2307.3|2306.8|2300.8|83
1596092700000|2020-07-30 07:05:00|2308.5|2302.5|2309.5|2303.5|2310|2304|2308.3|2302.3|33
1596093000000|2020-07-30 07:10:00|2309.3|2303.3|2310|2304|2312.8|2306.8|2308.3|2302.3|39
1596093300000|2020-07-30 07:15:00|2309.5|2303.5|2309|2303|2309.8|2303.8|2308.3|2302.3|34
1596093600000|2020-07-30 07:20:00|2309.5|2303.5|2308.3|2302.3|2310|2304|2307.8|2301.8|50
1596093900000|2020-07-30 07:25:00|2308|2302|2307.3|2301.3|2308.8|2302.8|2307|2301|29
1596094200000|2020-07-30 07:30:00|2307|2301|2302.1|2296.1|2307.3|2301.3|2301.8|2295.8|37
1596094500000|2020-07-30 07:35:00|2301.8|2295.8|2302.8|2296.8|2303|2297|2298.8|2292.8|42
1596094800000|2020-07-30 07:40:00|2302.5|2296.5|2304|2298|2304.3|2298.3|2302|2296|30
1596095100000|2020-07-30 07:45:00|2303.8|2297.8|2304.5|2298.5|2306|2300|2303.5|2297.5|25
1596095400000|2020-07-30 07:50:00|2304.8|2298.8|2304.8|2298.8|2305.8|2299.8|2304|2298|13
1596095700000|2020-07-30 07:55:00|2304.5|2298.5|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|17
1596096000000|2020-07-30 08:00:00|2303|2297|2304.8|2298.8|2306.3|2300.3|2302.5|2296.5|29
1596096300000|2020-07-30 08:05:00|2304.3|2298.3|2303|2297|2305.3|2299.3|2302.5|2296.5|32
1596096600000|2020-07-30 08:10:00|2302.8|2296.8|2302.5|2296.5|2303|2297|2302.5|2296.5|20
1596096900000|2020-07-30 08:15:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.3|2296.3|9
1596097200000|2020-07-30 08:20:00|2302.5|2296.5|2302.3|2296.3|2303|2297|2301.3|2295.3|15
1596097500000|2020-07-30 08:25:00|2301.3|2295.3|2295.5|2289.5|2301.5|2295.5|2295.3|2289.3|27
1596097800000|2020-07-30 08:30:00|2295.8|2289.8|2296.5|2290.5|2297.6|2291.6|2294.3|2288.3|46
1596098100000|2020-07-30 08:35:00|2296.3|2290.3|2296.3|2290.3|2297.8|2291.8|2296|2290|23
1596098400000|2020-07-30 08:40:00|2296|2290|2295.5|2289.5|2296.3|2290.3|2294|2288|32
1596098700000|2020-07-30 08:45:00|2295.3|2289.3|2295|2289|2295.5|2289.5|2293.8|2287.8|38
1596099000000|2020-07-30 08:50:00|2295.3|2289.3|2294|2288|2295.8|2289.8|2293.6|2287.6|32
1596099300000|2020-07-30 08:55:00|2293.8|2287.8|2295.5|2289.5|2295.5|2289.5|2293.8|2287.8|18
1596099600000|2020-07-30 09:00:00|2295.3|2289.3|2293.8|2287.8|2296.3|2290.3|2293.5|2287.5|36
1596099900000|2020-07-30 09:05:00|2293.5|2287.5|2294.1|2288.1|2294.8|2288.8|2293.3|2287.3|33
1596100200000|2020-07-30 09:10:00|2293.8|2287.8|2294.3|2288.3|2295|2289|2292.5|2286.5|34
1596100500000|2020-07-30 09:15:00|2294|2288|2292.3|2286.3|2294|2288|2290.5|2284.5|27
1596100800000|2020-07-30 09:20:00|2292|2286|2294.3|2288.3|2294.3|2288.3|2291.4|2285.4|25
1596101100000|2020-07-30 09:25:00|2292.9|2286.9|2291.8|2285.8|2292.9|2286.9|2291.1|2285.1|20
1596101400000|2020-07-30 09:30:00|2292|2286|2293.6|2287.6|2293.6|2287.6|2291.3|2285.3|20
1596101700000|2020-07-30 09:35:00|2293.4|2287.4|2294|2288|2294.3|2288.3|2292.3|2286.3|21
1596102000000|2020-07-30 09:40:00|2294.1|2288.1|2296.5|2290.5|2297.3|2291.3|2294.1|2288.1|24
1596102300000|2020-07-30 09:45:00|2296.4|2290.4|2294|2288|2296.4|2290.4|2294|2288|9
1596102600000|2020-07-30 09:50:00|2294.1|2288.1|2295.4|2289.4|2295.4|2289.4|2294.1|2288.1|12
1596102900000|2020-07-30 09:55:00|2295.3|2289.3|2293.5|2287.5|2295.4|2289.4|2293.4|2287.4|25
1596103200000|2020-07-30 10:00:00|2293.8|2287.8|2294.6|2288.6|2295.1|2289.1|2293.5|2287.5|18
1596103500000|2020-07-30 10:05:00|2294.9|2288.9|2295.3|2289.3|2296.3|2290.3|2294.6|2288.6|31
1596103800000|2020-07-30 10:10:00|2295.5|2289.5|2297|2291|2297|2291|2295.3|2289.3|30
1596104100000|2020-07-30 10:15:00|2296.8|2290.8|2297.3|2291.3|2297.5|2291.5|2296.4|2290.4|11
1596104400000|2020-07-30 10:20:00|2297.5|2291.5|2297|2291|2298.1|2292.1|2296.5|2290.5|21
1596104700000|2020-07-30 10:25:00|2297.3|2291.3|2296.3|2290.3|2297.5|2291.5|2296|2290|15
1596105000000|2020-07-30 10:30:00|2296|2290|2296.5|2290.5|2297.3|2291.3|2296|2290|12
1596105300000|2020-07-30 10:35:00|2296.8|2290.8|2296.5|2290.5|2297.3|2291.3|2296|2290|12
1596105600000|2020-07-30 10:40:00|2296.3|2290.3|2296.3|2290.3|2297.3|2291.3|2295.4|2289.4|40
1596105900000|2020-07-30 10:45:00|2296|2290|2295.5|2289.5|2296.8|2290.8|2295.1|2289.1|19
1596106200000|2020-07-30 10:50:00|2295.3|2289.3|2295.3|2289.3|2296.3|2290.3|2295|2289|26
1596106500000|2020-07-30 10:55:00|2296|2290|2296.8|2290.8|2296.8|2290.8|2296|2290|5
1596106800000|2020-07-30 11:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|20
1596107100000|2020-07-30 11:05:00|2297.5|2291.5|2296.1|2290.1|2297.8|2291.8|2296.1|2290.1|9
1596107400000|2020-07-30 11:10:00|2296.3|2290.3|2296.1|2290.1|2296.8|2290.8|2295.9|2289.9|9
1596107700000|2020-07-30 11:15:00|2295.9|2289.9|2292.5|2286.5|2296.3|2290.3|2292.5|2286.5|17
1596108000000|2020-07-30 11:20:00|2291.8|2285.8|2290.1|2284.1|2291.8|2285.8|2289.9|2283.9|20
1596108300000|2020-07-30 11:25:00|2289.9|2283.9|2290|2284|2290.1|2284.1|2289.4|2283.4|14
1596108600000|2020-07-30 11:30:00|2289.3|2283.3|2288.9|2282.9|2291.8|2285.8|2288.9|2282.9|26
1596108900000|2020-07-30 11:35:00|2289.1|2283.1|2289.5|2283.5|2289.8|2283.8|2288.8|2282.8|23
1596109200000|2020-07-30 11:40:00|2289.8|2283.8|2289.5|2283.5|2291|2285|2288.4|2282.4|25
1596109500000|2020-07-30 11:45:00|2289.8|2283.8|2286.5|2280.5|2290.3|2284.3|2285|2279|54
1596109800000|2020-07-30 11:50:00|2286.3|2280.3|2287|2281|2287.8|2281.8|2285.8|2279.8|53
1596110100000|2020-07-30 11:55:00|2287.3|2281.3|2288.5|2282.5|2288.5|2282.5|2286.3|2280.3|26
1596110400000|2020-07-30 12:00:00|2288.8|2282.8|2291|2285|2291.5|2285.5|2287.4|2281.4|47
1596110700000|2020-07-30 12:05:00|2290.8|2284.8|2289.8|2283.8|2291.8|2285.8|2289.8|2283.8|28
1596111000000|2020-07-30 12:10:00|2290|2284|2291.5|2285.5|2291.5|2285.5|2288.5|2282.5|42
1596111300000|2020-07-30 12:15:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2290.3|2284.3|28
1596111600000|2020-07-30 12:20:00|2291.4|2285.4|2289.3|2283.3|2291.4|2285.4|2289.3|2283.3|12
1596111900000|2020-07-30 12:25:00|2289|2283|2287.9|2281.9|2289|2283|2287|2281|29
1596112200000|2020-07-30 12:30:00|2288|2282|2288|2282|2288.3|2282.3|2287.1|2281.1|24
1596112500000|2020-07-30 12:35:00|2288.3|2282.3|2289.8|2283.8|2290.1|2284.1|2288|2282|24
1596112800000|2020-07-30 12:40:00|2290|2284|2290.5|2284.5|2291|2285|2289.5|2283.5|32
1596113100000|2020-07-30 12:45:00|2290.3|2284.3|2287.3|2281.3|2290.5|2284.5|2287.3|2281.3|27
1596113400000|2020-07-30 12:50:00|2287.5|2281.5|2287|2281|2288.5|2282.5|2286.8|2280.8|51
1596113700000|2020-07-30 12:55:00|2286.8|2280.8|2285.1|2279.1|2286.8|2280.8|2281.6|2275.6|91
1596114000000|2020-07-30 13:00:00|2285.5|2279.5|2289.9|2283.9|2290.6|2284.6|2282.8|2276.8|227
1596114300000|2020-07-30 13:05:00|2289.6|2283.6|2295.4|2289.4|2296|2290|2286.4|2280.4|127
1596114600000|2020-07-30 13:10:00|2295.9|2289.9|2295.6|2289.6|2297.6|2291.6|2293.9|2287.9|72
1596114900000|2020-07-30 13:15:00|2295.5|2289.5|2302|2296|2302.5|2296.5|2294.9|2288.9|85
1596115200000|2020-07-30 13:20:00|2301.8|2295.8|2296.5|2290.5|2301.8|2295.8|2296.5|2290.5|97
1596115500000|2020-07-30 13:25:00|2296.8|2290.8|2297.5|2291.5|2300.8|2294.8|2296.8|2290.8|80
1596115800000|2020-07-30 13:30:00|2297.3|2291.3|2299.6|2293.6|2300.5|2294.5|2295.8|2289.8|92
1596116100000|2020-07-30 13:35:00|2299.8|2293.8|2302.5|2296.5|2303.5|2297.5|2299.5|2293.5|96
1596116400000|2020-07-30 13:40:00|2302.8|2296.8|2299.3|2293.3|2304|2298|2298.1|2292.1|55
1596116700000|2020-07-30 13:45:00|2298.8|2292.8|2294.8|2288.8|2300|2294|2294.4|2288.4|74
1596117000000|2020-07-30 13:50:00|2295|2289|2286.5|2280.5|2295|2289|2285.6|2279.6|97
1596117300000|2020-07-30 13:55:00|2286.8|2280.8|2285|2279|2288.5|2282.5|2285|2279|80
1596117600000|2020-07-30 14:00:00|2284.8|2278.8|2280.5|2274.5|2285|2279|2275.9|2269.9|169
1596117900000|2020-07-30 14:05:00|2280.3|2274.3|2283.3|2277.3|2284.3|2278.3|2276.1|2270.1|120
1596118200000|2020-07-30 14:10:00|2283|2277|2280.9|2274.9|2285.3|2279.3|2278.4|2272.4|88
1596118500000|2020-07-30 14:15:00|2280.6|2274.6|2272.1|2266.1|2280.6|2274.6|2266.6|2260.6|154
1596118800000|2020-07-30 14:20:00|2271.9|2265.9|2279.4|2273.4|2279.9|2273.9|2266.4|2260.4|166
1596119100000|2020-07-30 14:25:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2272.9|2266.9|123
1596119400000|2020-07-30 14:30:00|2279.1|2273.1|2284.4|2278.4|2284.4|2278.4|2276.4|2270.4|117
1596119700000|2020-07-30 14:35:00|2284.6|2278.6|2288.6|2282.6|2288.9|2282.9|2283.6|2277.6|78
1596120000000|2020-07-30 14:40:00|2288.1|2282.1|2284.1|2278.1|2288.1|2282.1|2283.9|2277.9|67
1596120300000|2020-07-30 14:45:00|2283.9|2277.9|2283.9|2277.9|2288.4|2282.4|2283.1|2277.1|92
1596120600000|2020-07-30 14:50:00|2284.6|2278.6|2285.6|2279.6|2285.6|2279.6|2283.6|2277.6|56
1596120900000|2020-07-30 14:55:00|2286.4|2280.4|2289.9|2283.9|2294.9|2288.9|2285.4|2279.4|314
1596121200000|2020-07-30 15:00:00|2289.6|2283.6|2292.1|2286.1|2295.4|2289.4|2286.4|2280.4|151
1596121500000|2020-07-30 15:05:00|2292.4|2286.4|2295.1|2289.1|2298.4|2292.4|2291.9|2285.9|126
1596121800000|2020-07-30 15:10:00|2295.4|2289.4|2300.6|2294.6|2300.9|2294.9|2294.4|2288.4|157
1596122100000|2020-07-30 15:15:00|2300.4|2294.4|2305.9|2299.9|2308.9|2302.9|2298.9|2292.9|189
1596122400000|2020-07-30 15:20:00|2305.6|2299.6|2296.6|2290.6|2306.1|2300.1|2294.9|2288.9|195
1596122700000|2020-07-30 15:25:00|2297.1|2291.1|2293.1|2287.1|2297.4|2291.4|2290.6|2284.6|83
1596123000000|2020-07-30 15:30:00|2293.4|2287.4|2302.1|2296.1|2302.1|2296.1|2293.4|2287.4|68
1596123300000|2020-07-30 15:35:00|2302.4|2296.4|2302.1|2296.1|2304.1|2298.1|2299.4|2293.4|91
1596123600000|2020-07-30 15:40:00|2302.4|2296.4|2304.6|2298.6|2307.9|2301.9|2302.4|2296.4|84
1596123900000|2020-07-30 15:45:00|2304.4|2298.4|2302.1|2296.1|2304.9|2298.9|2300.9|2294.9|44
1596124200000|2020-07-30 15:50:00|2302.4|2296.4|2301.9|2295.9|2302.6|2296.6|2300.9|2294.9|30
1596124500000|2020-07-30 15:55:00|2302.1|2296.1|2299.6|2293.6|2302.6|2296.6|2299.1|2293.1|43
1596124800000|2020-07-30 16:00:00|2299.9|2293.9|2300.4|2294.4|2301.4|2295.4|2299.6|2293.6|32
1596125100000|2020-07-30 16:05:00|2300.6|2294.6|2300.4|2294.4|2300.9|2294.9|2298.4|2292.4|25
1596125400000|2020-07-30 16:10:00|2300.6|2294.6|2297.4|2291.4|2301.6|2295.6|2296.4|2290.4|44
1596125700000|2020-07-30 16:15:00|2297.6|2291.6|2298.4|2292.4|2300.4|2294.4|2295.6|2289.6|41
1596126000000|2020-07-30 16:20:00|2298.1|2292.1|2300.6|2294.6|2300.6|2294.6|2296.9|2290.9|17
1596126300000|2020-07-30 16:25:00|2300.4|2294.4|2299.4|2293.4|2300.4|2294.4|2299.1|2293.1|7
1596126600000|2020-07-30 16:30:00|2299.6|2293.6|2301.1|2295.1|2301.6|2295.6|2299.6|2293.6|12
1596126900000|2020-07-30 16:35:00|2300.6|2294.6|2300.1|2294.1|2301.4|2295.4|2298.4|2292.4|22
1596127200000|2020-07-30 16:40:00|2301.1|2295.1|2301.9|2295.9|2302.1|2296.1|2301.1|2295.1|8
1596127500000|2020-07-30 16:45:00|2301.1|2295.1|2299.6|2293.6|2301.1|2295.1|2299.1|2293.1|8
1596127800000|2020-07-30 16:50:00|2299.9|2293.9|2298.4|2292.4|2300.1|2294.1|2297.9|2291.9|11
1596128100000|2020-07-30 16:55:00|2298.3|2292.3|2299.5|2293.5|2300|2294|2298.3|2292.3|13
1596153600000|2020-07-31 00:00:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1596153900000|2020-07-31 00:05:00|2299.4|2293.4|2300.1|2294.1|2300.1|2294.1|2296.6|2290.6|13
1596154200000|2020-07-31 00:10:00|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.4|2293.4|4
1596154500000|2020-07-31 00:15:00|2299.9|2293.9|2304.6|2298.6|2304.6|2298.6|2299.9|2293.9|17
1596154800000|2020-07-31 00:20:00|2304.4|2298.4|2303.6|2297.6|2304.6|2298.6|2303.4|2297.4|7
1596155100000|2020-07-31 00:25:00|2303.9|2297.9|2304.6|2298.6|2304.6|2298.6|2303.9|2297.9|2
1596155400000|2020-07-31 00:30:00|2304.9|2298.9|2303.6|2297.6|2305.1|2299.1|2303.6|2297.6|4
1596155700000|2020-07-31 00:35:00|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|4
1596156000000|2020-07-31 00:40:00|2303.9|2297.9|2303.9|2297.9|2306.4|2300.4|2303.9|2297.9|8
1596156300000|2020-07-31 00:45:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1596156600000|2020-07-31 00:50:00|2303.6|2297.6|2304.1|2298.1|2304.6|2298.6|2303.4|2297.4|6
1596156900000|2020-07-31 00:55:00|2304.4|2298.4|2302.6|2296.6|2304.4|2298.4|2302.1|2296.1|8
1596157200000|2020-07-31 01:00:00|2302.4|2296.4|2304.4|2298.4|2309.1|2303.1|2302.4|2296.4|97
1596157500000|2020-07-31 01:05:00|2304.1|2298.1|2302.9|2296.9|2306.1|2300.1|2298.1|2292.1|84
1596157800000|2020-07-31 01:10:00|2303.1|2297.1|2300.9|2294.9|2303.4|2297.4|2299.9|2293.9|110
1596158100000|2020-07-31 01:15:00|2301.1|2295.1|2300.1|2294.1|2303.4|2297.4|2299.4|2293.4|35
1596158400000|2020-07-31 01:20:00|2299.9|2293.9|2298.4|2292.4|2299.9|2293.9|2295.1|2289.1|47
1596158700000|2020-07-31 01:25:00|2298.6|2292.6|2300.4|2294.4|2300.9|2294.9|2297.4|2291.4|33
1596159000000|2020-07-31 01:30:00|2300.6|2294.6|2300.9|2294.9|2302.4|2296.4|2300.4|2294.4|39
1596159300000|2020-07-31 01:35:00|2300.6|2294.6|2302.9|2296.9|2303.1|2297.1|2298.9|2292.9|37
1596159600000|2020-07-31 01:40:00|2303.4|2297.4|2303.9|2297.9|2306.6|2300.6|2303.1|2297.1|48
1596159900000|2020-07-31 01:45:00|2304.1|2298.1|2306.4|2300.4|2307.1|2301.1|2304.1|2298.1|42
1596160200000|2020-07-31 01:50:00|2306.6|2300.6|2303.9|2297.9|2306.9|2300.9|2303.6|2297.6|50
1596160500000|2020-07-31 01:55:00|2303.6|2297.6|2303.1|2297.1|2305.1|2299.1|2303.1|2297.1|77
1596160800000|2020-07-31 02:00:00|2303.4|2297.4|2303.6|2297.6|2304.4|2298.4|2301.4|2295.4|35
1596161100000|2020-07-31 02:05:00|2303.4|2297.4|2302.6|2296.6|2304.9|2298.9|2301.6|2295.6|37
1596161400000|2020-07-31 02:10:00|2302.1|2296.1|2298.9|2292.9|2303.9|2297.9|2298.6|2292.6|63
1596161700000|2020-07-31 02:15:00|2299.1|2293.1|2300.9|2294.9|2300.9|2294.9|2299.1|2293.1|4
1596162000000|2020-07-31 02:20:00|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|2
1596162300000|2020-07-31 02:25:00|2300.1|2294.1|2299.4|2293.4|2300.4|2294.4|2299.4|2293.4|8
1596162600000|2020-07-31 02:30:00|2299.1|2293.1|2296.4|2290.4|2299.1|2293.1|2293.1|2287.1|66
1596162900000|2020-07-31 02:35:00|2296.1|2290.1|2294.1|2288.1|2296.4|2290.4|2293.1|2287.1|75
1596163200000|2020-07-31 02:40:00|2293.9|2287.9|2294.4|2288.4|2295.1|2289.1|2293.6|2287.6|62
1596163500000|2020-07-31 02:45:00|2294.6|2288.6|2292.9|2286.9|2296.9|2290.9|2291.1|2285.1|84
1596163800000|2020-07-31 02:50:00|2293.4|2287.4|2298.6|2292.6|2298.6|2292.6|2293.4|2287.4|57
1596164100000|2020-07-31 02:55:00|2298.4|2292.4|2297.9|2291.9|2302.9|2296.9|2297.6|2291.6|80
1596164400000|2020-07-31 03:00:00|2297.6|2291.6|2292.6|2286.6|2298.1|2292.1|2292.6|2286.6|47
1596164700000|2020-07-31 03:05:00|2292.4|2286.4|2294.4|2288.4|2296.4|2290.4|2292.4|2286.4|39
1596165000000|2020-07-31 03:10:00|2294.6|2288.6|2293.9|2287.9|2296.6|2290.6|2293.6|2287.6|28
1596165300000|2020-07-31 03:15:00|2293.6|2287.6|2295.9|2289.9|2295.9|2289.9|2293.1|2287.1|31
1596165600000|2020-07-31 03:20:00|2295.6|2289.6|2296.1|2290.1|2296.1|2290.1|2294.4|2288.4|12
1596165900000|2020-07-31 03:25:00|2296.4|2290.4|2298.1|2292.1|2298.1|2292.1|2296.4|2290.4|13
1596166200000|2020-07-31 03:30:00|2298.4|2292.4|2300.4|2294.4|2300.4|2294.4|2297.9|2291.9|21
1596166500000|2020-07-31 03:35:00|2300.6|2294.6|2303.4|2297.4|2303.9|2297.9|2300.6|2294.6|6
1596166800000|2020-07-31 03:40:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|4
1596167100000|2020-07-31 03:45:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1596167400000|2020-07-31 03:50:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1596167700000|2020-07-31 03:55:00|2303.6|2297.6|2302.9|2296.9|2303.6|2297.6|2301.6|2295.6|4
1596168000000|2020-07-31 04:00:00|2303.1|2297.1|2303.1|2297.1|2303.6|2297.6|2303.1|2297.1|4
1596168600000|2020-07-31 04:10:00|2301.9|2295.9|2302.9|2296.9|2303.1|2297.1|2301.9|2295.9|4
1596169200000|2020-07-31 04:20:00|2302.6|2296.6|2303.1|2297.1|2303.1|2297.1|2302.6|2296.6|2
1596169500000|2020-07-31 04:25:00|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1596169800000|2020-07-31 04:30:00|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1596170400000|2020-07-31 04:40:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1596170700000|2020-07-31 04:45:00|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.1|2297.1|5
1596171300000|2020-07-31 04:55:00|2304.1|2298.1|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|3
1596171600000|2020-07-31 05:00:00|2304.4|2298.4|2305.1|2299.1|2306.1|2300.1|2304.4|2298.4|10
1596171900000|2020-07-31 05:05:00|2306.1|2300.1|2306.6|2300.6|2306.9|2300.9|2305.9|2299.9|8
1596172200000|2020-07-31 05:10:00|2306.4|2300.4|2306.9|2300.9|2306.9|2300.9|2306.4|2300.4|3
1596172500000|2020-07-31 05:15:00|2306.4|2300.4|2305.1|2299.1|2306.9|2300.9|2305.1|2299.1|15
1596172800000|2020-07-31 05:20:00|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.4|2298.4|7
1596173100000|2020-07-31 05:25:00|2304.9|2298.9|2303.4|2297.4|2304.9|2298.9|2302.4|2296.4|21
1596173400000|2020-07-31 05:30:00|2303.1|2297.1|2308.4|2302.4|2309.4|2303.4|2303.1|2297.1|72
1596173700000|2020-07-31 05:35:00|2308.6|2302.6|2307.9|2301.9|2310.1|2304.1|2307.4|2301.4|38
1596174000000|2020-07-31 05:40:00|2307.6|2301.6|2307.1|2301.1|2307.9|2301.9|2305.4|2299.4|30
1596174300000|2020-07-31 05:45:00|2307.4|2301.4|2305.4|2299.4|2308.6|2302.6|2305.4|2299.4|21
1596174600000|2020-07-31 05:50:00|2305.1|2299.1|2306.1|2300.1|2307.9|2301.9|2305.1|2299.1|19
1596174900000|2020-07-31 05:55:00|2306.4|2300.4|2303.6|2297.6|2306.4|2300.4|2302.9|2296.9|27
1596175200000|2020-07-31 06:00:00|2303.9|2297.9|2298.6|2292.6|2303.9|2297.9|2297.1|2291.1|85
1596175500000|2020-07-31 06:05:00|2298.4|2292.4|2302.1|2296.1|2303.4|2297.4|2297.9|2291.9|87
1596175800000|2020-07-31 06:10:00|2301.9|2295.9|2303.9|2297.9|2306.1|2300.1|2301.4|2295.4|75
1596176100000|2020-07-31 06:15:00|2304.1|2298.1|2306.1|2300.1|2306.1|2300.1|2301.9|2295.9|53
1596176400000|2020-07-31 06:20:00|2306.4|2300.4|2313.6|2307.6|2313.6|2307.6|2305.9|2299.9|87
1596176700000|2020-07-31 06:25:00|2313.9|2307.9|2318.9|2312.9|2321.4|2315.4|2313.4|2307.4|136
1596177000000|2020-07-31 06:30:00|2318.6|2312.6|2313.6|2307.6|2320.9|2314.9|2313.6|2307.6|138
1596177300000|2020-07-31 06:35:00|2313.4|2307.4|2315.4|2309.4|2320.9|2314.9|2312.4|2306.4|177
1596177600000|2020-07-31 06:40:00|2315.6|2309.6|2321.6|2315.6|2323.6|2317.6|2313.9|2307.9|198
1596177900000|2020-07-31 06:45:00|2321.9|2315.9|2323.9|2317.9|2324.9|2318.9|2316.9|2310.9|163
1596178200000|2020-07-31 06:50:00|2324.1|2318.1|2326.4|2320.4|2327.1|2321.1|2322.4|2316.4|93
1596178500000|2020-07-31 06:55:00|2326.6|2320.6|2329.9|2323.9|2335.1|2329.1|2326.4|2320.4|166
1596178800000|2020-07-31 07:00:00|2330.1|2324.1|2328.6|2322.6|2331.4|2325.4|2327.9|2321.9|64
1596179100000|2020-07-31 07:05:00|2328.9|2322.9|2326.4|2320.4|2329.6|2323.6|2325.9|2319.9|63
1596179400000|2020-07-31 07:10:00|2326.1|2320.1|2325.9|2319.9|2327.4|2321.4|2325.6|2319.6|39
1596179700000|2020-07-31 07:15:00|2326.1|2320.1|2326.1|2320.1|2327.6|2321.6|2325.9|2319.9|37
1596180000000|2020-07-31 07:20:00|2326.4|2320.4|2325.6|2319.6|2326.9|2320.9|2325.6|2319.6|21
1596180300000|2020-07-31 07:25:00|2325.9|2319.9|2326.4|2320.4|2327.1|2321.1|2325.9|2319.9|49
1596180600000|2020-07-31 07:30:00|2326.6|2320.6|2327.1|2321.1|2327.6|2321.6|2326.1|2320.1|32
1596180900000|2020-07-31 07:35:00|2326.9|2320.9|2327.4|2321.4|2327.6|2321.6|2325.6|2319.6|28
1596181200000|2020-07-31 07:40:00|2327.1|2321.1|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|13
1596181500000|2020-07-31 07:45:00|2326.6|2320.6|2327.4|2321.4|2327.6|2321.6|2326.1|2320.1|12
1596181800000|2020-07-31 07:50:00|2327.1|2321.1|2327.1|2321.1|2327.9|2321.9|2326.6|2320.6|15
1596182100000|2020-07-31 07:55:00|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2326.1|2320.1|16
1596182400000|2020-07-31 08:00:00|2327.4|2321.4|2326.9|2320.9|2327.6|2321.6|2325.6|2319.6|41
1596182700000|2020-07-31 08:05:00|2327.1|2321.1|2327.1|2321.1|2327.6|2321.6|2326.6|2320.6|23
1596183000000|2020-07-31 08:10:00|2327.4|2321.4|2326.6|2320.6|2327.6|2321.6|2326.6|2320.6|25
1596183300000|2020-07-31 08:15:00|2326.4|2320.4|2325.6|2319.6|2326.6|2320.6|2325.6|2319.6|19
1596183600000|2020-07-31 08:20:00|2325.9|2319.9|2324.9|2318.9|2326.1|2320.1|2324.1|2318.1|13
1596183900000|2020-07-31 08:25:00|2324.6|2318.6|2322.9|2316.9|2324.6|2318.6|2322.4|2316.4|30
1596184200000|2020-07-31 08:30:00|2323.1|2317.1|2322.1|2316.1|2323.6|2317.6|2321.6|2315.6|18
1596184500000|2020-07-31 08:35:00|2322.4|2316.4|2325.6|2319.6|2327.6|2321.6|2321.6|2315.6|46
1596184800000|2020-07-31 08:40:00|2325.9|2319.9|2325.4|2319.4|2326.4|2320.4|2325.1|2319.1|23
1596185100000|2020-07-31 08:45:00|2325.6|2319.6|2324.1|2318.1|2325.9|2319.9|2323.1|2317.1|41
1596185400000|2020-07-31 08:50:00|2324.4|2318.4|2326.6|2320.6|2326.6|2320.6|2324.1|2318.1|16
1596185700000|2020-07-31 08:55:00|2326.4|2320.4|2325.4|2319.4|2326.6|2320.6|2324.9|2318.9|21
1596186000000|2020-07-31 09:00:00|2325.1|2319.1|2321.9|2315.9|2325.1|2319.1|2321.9|2315.9|34
1596186300000|2020-07-31 09:05:00|2322.4|2316.4|2321.4|2315.4|2322.9|2316.9|2321.1|2315.1|21
1596186600000|2020-07-31 09:10:00|2321.1|2315.1|2321.4|2315.4|2322.1|2316.1|2320.6|2314.6|31
1596186900000|2020-07-31 09:15:00|2321.1|2315.1|2318.9|2312.9|2321.4|2315.4|2318.9|2312.9|19
1596187200000|2020-07-31 09:20:00|2319.4|2313.4|2320.4|2314.4|2320.9|2314.9|2318.9|2312.9|33
1596187500000|2020-07-31 09:25:00|2320.1|2314.1|2321.1|2315.1|2321.1|2315.1|2319.1|2313.1|22
1596187800000|2020-07-31 09:30:00|2320.9|2314.9|2320.6|2314.6|2321.1|2315.1|2319.4|2313.4|38
1596188100000|2020-07-31 09:35:00|2320.4|2314.4|2319.9|2313.9|2320.6|2314.6|2319.4|2313.4|17
1596188400000|2020-07-31 09:40:00|2320.1|2314.1|2320.1|2314.1|2320.6|2314.6|2319.6|2313.6|17
1596188700000|2020-07-31 09:45:00|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2319.6|2313.6|24
1596189000000|2020-07-31 09:50:00|2320.1|2314.1|2320.1|2314.1|2320.6|2314.6|2319.6|2313.6|26
1596189300000|2020-07-31 09:55:00|2320.4|2314.4|2318.9|2312.9|2320.4|2314.4|2318.6|2312.6|23
1596189600000|2020-07-31 10:00:00|2318.6|2312.6|2318.6|2312.6|2319.6|2313.6|2318.1|2312.1|37
1596189900000|2020-07-31 10:05:00|2318.9|2312.9|2319.4|2313.4|2319.9|2313.9|2317.6|2311.6|24
1596190200000|2020-07-31 10:10:00|2319.1|2313.1|2320.6|2314.6|2320.6|2314.6|2319.1|2313.1|12
1596190500000|2020-07-31 10:15:00|2320.9|2314.9|2318.4|2312.4|2320.9|2314.9|2318.1|2312.1|18
1596190800000|2020-07-31 10:20:00|2318.1|2312.1|2317.9|2311.9|2318.9|2312.9|2317.6|2311.6|14
1596191100000|2020-07-31 10:25:00|2317.6|2311.6|2319.6|2313.6|2319.9|2313.9|2317.1|2311.1|28
1596191400000|2020-07-31 10:30:00|2319.4|2313.4|2318.4|2312.4|2319.4|2313.4|2317.1|2311.1|30
1596191700000|2020-07-31 10:35:00|2318.6|2312.6|2317.9|2311.9|2318.6|2312.6|2317.1|2311.1|24
1596192000000|2020-07-31 10:40:00|2317.6|2311.6|2318.1|2312.1|2318.4|2312.4|2317.6|2311.6|23
1596192300000|2020-07-31 10:45:00|2318.4|2312.4|2317.9|2311.9|2318.9|2312.9|2317.1|2311.1|26
1596192600000|2020-07-31 10:50:00|2317.6|2311.6|2318.4|2312.4|2318.4|2312.4|2317.6|2311.6|10
1596192900000|2020-07-31 10:55:00|2318.1|2312.1|2317.1|2311.1|2318.4|2312.4|2317.1|2311.1|16
1596193200000|2020-07-31 11:00:00|2317.4|2311.4|2318.1|2312.1|2318.1|2312.1|2317.1|2311.1|18
1596193500000|2020-07-31 11:05:00|2318.4|2312.4|2319.1|2313.1|2319.6|2313.6|2317.9|2311.9|13
1596193800000|2020-07-31 11:10:00|2318.6|2312.6|2320.4|2314.4|2321.1|2315.1|2318.6|2312.6|23
1596194100000|2020-07-31 11:15:00|2320.1|2314.1|2320.6|2314.6|2321.1|2315.1|2319.1|2313.1|25
1596194400000|2020-07-31 11:20:00|2320.9|2314.9|2321.6|2315.6|2321.9|2315.9|2320.4|2314.4|13
1596194700000|2020-07-31 11:25:00|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2321.6|2315.6|11
1596195000000|2020-07-31 11:30:00|2322.4|2316.4|2320.9|2314.9|2322.6|2316.6|2320.6|2314.6|35
1596195300000|2020-07-31 11:35:00|2320.6|2314.6|2319.9|2313.9|2320.6|2314.6|2318.9|2312.9|14
1596195600000|2020-07-31 11:40:00|2319.4|2313.4|2317.6|2311.6|2319.4|2313.4|2317.4|2311.4|7
1596195900000|2020-07-31 11:45:00|2318.1|2312.1|2317.6|2311.6|2318.9|2312.9|2317.6|2311.6|26
1596196200000|2020-07-31 11:50:00|2317.9|2311.9|2312.6|2306.6|2318.1|2312.1|2311.4|2305.4|115
1596196500000|2020-07-31 11:55:00|2312.9|2306.9|2315.6|2309.6|2317.4|2311.4|2312.6|2306.6|70
1596196800000|2020-07-31 12:00:00|2315.4|2309.4|2314.4|2308.4|2315.9|2309.9|2313.9|2307.9|59
1596197100000|2020-07-31 12:05:00|2314.6|2308.6|2316.9|2310.9|2317.6|2311.6|2313.9|2307.9|39
1596197400000|2020-07-31 12:10:00|2316.6|2310.6|2313.1|2307.1|2316.9|2310.9|2313.1|2307.1|49
1596197700000|2020-07-31 12:15:00|2312.9|2306.9|2313.6|2307.6|2316.1|2310.1|2312.9|2306.9|34
1596198000000|2020-07-31 12:20:00|2313.9|2307.9|2313.6|2307.6|2314.1|2308.1|2312.1|2306.1|55
1596198300000|2020-07-31 12:25:00|2313.4|2307.4|2310.1|2304.1|2313.6|2307.6|2309.6|2303.6|68
1596198600000|2020-07-31 12:30:00|2309.9|2303.9|2308.4|2302.4|2310.4|2304.4|2308.1|2302.1|47
1596198900000|2020-07-31 12:35:00|2308.1|2302.1|2307.6|2301.6|2308.9|2302.9|2307.1|2301.1|45
1596199200000|2020-07-31 12:40:00|2307.9|2301.9|2307.6|2301.6|2308.4|2302.4|2306.1|2300.1|41
1596199500000|2020-07-31 12:45:00|2307.9|2301.9|2309.1|2303.1|2309.4|2303.4|2307.4|2301.4|37
1596199800000|2020-07-31 12:50:00|2308.9|2302.9|2311.1|2305.1|2311.1|2305.1|2307.6|2301.6|24
1596200100000|2020-07-31 12:55:00|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2308.9|2302.9|28
1596200400000|2020-07-31 13:00:00|2311.6|2305.6|2312.6|2306.6|2317.4|2311.4|2309.6|2303.6|278
1596200700000|2020-07-31 13:05:00|2312.9|2306.9|2315.4|2309.4|2316.9|2310.9|2311.9|2305.9|140
1596201000000|2020-07-31 13:10:00|2315.6|2309.6|2322.4|2316.4|2322.6|2316.6|2315.1|2309.1|121
1596201300000|2020-07-31 13:15:00|2322.6|2316.6|2318.9|2312.9|2324.1|2318.1|2316.1|2310.1|84
1596201600000|2020-07-31 13:20:00|2318.6|2312.6|2317.1|2311.1|2318.6|2312.6|2311.6|2305.6|133
1596201900000|2020-07-31 13:25:00|2317.6|2311.6|2315.9|2309.9|2318.9|2312.9|2314.4|2308.4|168
1596202200000|2020-07-31 13:30:00|2316.1|2310.1|2310.6|2304.6|2316.4|2310.4|2309.9|2303.9|162
1596202500000|2020-07-31 13:35:00|2310.9|2304.9|2311.4|2305.4|2314.1|2308.1|2309.4|2303.4|132
1596202800000|2020-07-31 13:40:00|2311.1|2305.1|2311.4|2305.4|2312.9|2306.9|2308.1|2302.1|114
1596203100000|2020-07-31 13:45:00|2311.1|2305.1|2311.1|2305.1|2314.4|2308.4|2309.9|2303.9|132
1596203400000|2020-07-31 13:50:00|2311.4|2305.4|2315.1|2309.1|2315.6|2309.6|2311.1|2305.1|167
1596203700000|2020-07-31 13:55:00|2314.9|2308.9|2314.4|2308.4|2315.1|2309.1|2312.6|2306.6|78
1596204000000|2020-07-31 14:00:00|2314.9|2308.9|2312.9|2306.9|2317.1|2311.1|2312.4|2306.4|86
1596204300000|2020-07-31 14:05:00|2313.1|2307.1|2312.4|2306.4|2313.9|2307.9|2307.6|2301.6|95
1596204600000|2020-07-31 14:10:00|2312.1|2306.1|2314.1|2308.1|2314.1|2308.1|2310.1|2304.1|68
1596204900000|2020-07-31 14:15:00|2313.9|2307.9|2314.6|2308.6|2314.6|2308.6|2310.6|2304.6|109
1596205200000|2020-07-31 14:20:00|2314.4|2308.4|2314.6|2308.6|2317.1|2311.1|2311.9|2305.9|113
1596205500000|2020-07-31 14:25:00|2314.4|2308.4|2310.9|2304.9|2315.1|2309.1|2309.1|2303.1|107
1596205800000|2020-07-31 14:30:00|2310.6|2304.6|2317.6|2311.6|2318.4|2312.4|2309.4|2303.4|154
1596206100000|2020-07-31 14:35:00|2317.9|2311.9|2321.6|2315.6|2321.9|2315.9|2314.4|2308.4|94
1596206400000|2020-07-31 14:40:00|2321.4|2315.4|2318.4|2312.4|2323.1|2317.1|2317.6|2311.6|83
1596206700000|2020-07-31 14:45:00|2318.6|2312.6|2323.4|2317.4|2324.1|2318.1|2315.4|2309.4|93
1596207000000|2020-07-31 14:50:00|2323.1|2317.1|2320.6|2314.6|2323.1|2317.1|2318.1|2312.1|108
1596207300000|2020-07-31 14:55:00|2320.9|2314.9|2323.6|2317.6|2324.6|2318.6|2318.1|2312.1|216
1596207600000|2020-07-31 15:00:00|2323.4|2317.4|2325.6|2319.6|2328.6|2322.6|2320.4|2314.4|164
1596207900000|2020-07-31 15:05:00|2325.9|2319.9|2325.6|2319.6|2327.9|2321.9|2324.9|2318.9|127
1596208200000|2020-07-31 15:10:00|2325.4|2319.4|2325.4|2319.4|2327.1|2321.1|2323.9|2317.9|94
1596208500000|2020-07-31 15:15:00|2325.1|2319.1|2325.1|2319.1|2328.4|2322.4|2324.4|2318.4|60
1596208800000|2020-07-31 15:20:00|2324.9|2318.9|2326.9|2320.9|2327.1|2321.1|2322.4|2316.4|61
1596209100000|2020-07-31 15:25:00|2327.1|2321.1|2321.1|2315.1|2327.6|2321.6|2320.6|2314.6|80
1596209400000|2020-07-31 15:30:00|2321.4|2315.4|2319.9|2313.9|2321.6|2315.6|2317.4|2311.4|62
1596209700000|2020-07-31 15:35:00|2320.1|2314.1|2323.9|2317.9|2324.1|2318.1|2318.9|2312.9|40
1596210000000|2020-07-31 15:40:00|2323.6|2317.6|2321.6|2315.6|2325.9|2319.9|2321.6|2315.6|40
1596210300000|2020-07-31 15:45:00|2321.1|2315.1|2323.6|2317.6|2323.6|2317.6|2321.1|2315.1|27
1596210600000|2020-07-31 15:50:00|2323.9|2317.9|2323.4|2317.4|2323.9|2317.9|2323.4|2317.4|7
1596210900000|2020-07-31 15:55:00|2323.6|2317.6|2323.1|2317.1|2324.4|2318.4|2322.4|2316.4|34
1596211200000|2020-07-31 16:00:00|2323.4|2317.4|2323.9|2317.9|2324.4|2318.4|2322.9|2316.9|25
1596211500000|2020-07-31 16:05:00|2324.1|2318.1|2323.9|2317.9|2325.9|2319.9|2323.4|2317.4|29
1596211800000|2020-07-31 16:10:00|2324.1|2318.1|2323.1|2317.1|2325.4|2319.4|2323.1|2317.1|11
1596212100000|2020-07-31 16:15:00|2323.4|2317.4|2321.1|2315.1|2323.4|2317.4|2321.1|2315.1|13
1596212400000|2020-07-31 16:20:00|2321.4|2315.4|2320.1|2314.1|2322.1|2316.1|2319.9|2313.9|27
1596212700000|2020-07-31 16:25:00|2320.4|2314.4|2320.6|2314.6|2321.6|2315.6|2320.1|2314.1|53
1596213000000|2020-07-31 16:30:00|2320.9|2314.9|2320.4|2314.4|2321.1|2315.1|2319.6|2313.6|74
1596213300000|2020-07-31 16:35:00|2320.6|2314.6|2315.6|2309.6|2320.6|2314.6|2315.1|2309.1|43
1596213600000|2020-07-31 16:40:00|2315.4|2309.4|2318.4|2312.4|2320|2314|2315.4|2309.4|57
1596213900000|2020-07-31 16:45:00|2318.1|2312.1|2316.4|2310.4|2318.9|2312.9|2316.1|2310.1|42
1596214200000|2020-07-31 16:50:00|2316.6|2310.6|2314.9|2308.9|2319.1|2313.1|2314.6|2308.6|35
1596214500000|2020-07-31 16:55:00|2314.6|2308.6|2315.5|2309.5|2316.9|2310.9|2314.3|2308.3|44
1596412800000|2020-08-03 00:00:00|2317.3|2311.3|2307.1|2301.1|2317.3|2311.3|2307.1|2301.1|15
1596413100000|2020-08-03 00:05:00|2307.4|2301.4|2299.9|2293.9|2307.4|2301.4|2297.4|2291.4|55
1596413400000|2020-08-03 00:10:00|2300.1|2294.1|2302.4|2296.4|2302.4|2296.4|2299.1|2293.1|16
1596413700000|2020-08-03 00:15:00|2301.9|2295.9|2301.1|2295.1|2301.9|2295.9|2300.9|2294.9|3
1596414000000|2020-08-03 00:20:00|2301.6|2295.6|2303.1|2297.1|2303.1|2297.1|2301.6|2295.6|3
1596414300000|2020-08-03 00:25:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|3
1596414600000|2020-08-03 00:30:00|2302.4|2296.4|2302.1|2296.1|2302.9|2296.9|2302.1|2296.1|4
1596414900000|2020-08-03 00:35:00|2302.4|2296.4|2304.9|2298.9|2304.9|2298.9|2302.4|2296.4|4
1596415200000|2020-08-03 00:40:00|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1596415500000|2020-08-03 00:45:00|2305.6|2299.6|2305.1|2299.1|2305.6|2299.6|2305.1|2299.1|2
1596415800000|2020-08-03 00:50:00|2306.1|2300.1|2304.4|2298.4|2306.6|2300.6|2303.9|2297.9|14
1596416100000|2020-08-03 00:55:00|2304.6|2298.6|2305.1|2299.1|2306.6|2300.6|2303.9|2297.9|17
1596416400000|2020-08-03 01:00:00|2305.4|2299.4|2289.4|2283.4|2306.1|2300.1|2285.9|2279.9|247
1596416700000|2020-08-03 01:05:00|2289.1|2283.1|2293.4|2287.4|2294.6|2288.6|2280.9|2274.9|201
1596417000000|2020-08-03 01:10:00|2293.1|2287.1|2296.4|2290.4|2296.6|2290.6|2292.4|2286.4|82
1596417300000|2020-08-03 01:15:00|2296.1|2290.1|2296.9|2290.9|2298.1|2292.1|2294.6|2288.6|87
1596417600000|2020-08-03 01:20:00|2296.6|2290.6|2293.1|2287.1|2296.6|2290.6|2290.4|2284.4|71
1596417900000|2020-08-03 01:25:00|2293.4|2287.4|2297.1|2291.1|2297.9|2291.9|2292.6|2286.6|37
1596418200000|2020-08-03 01:30:00|2297.4|2291.4|2301.6|2295.6|2301.6|2295.6|2296.1|2290.1|61
1596418500000|2020-08-03 01:35:00|2301.4|2295.4|2303.6|2297.6|2304.4|2298.4|2298.9|2292.9|111
1596418800000|2020-08-03 01:40:00|2303.4|2297.4|2306.6|2300.6|2307.6|2301.6|2303.1|2297.1|134
1596419100000|2020-08-03 01:45:00|2306.9|2300.9|2304.1|2298.1|2308.6|2302.6|2303.1|2297.1|98
1596419400000|2020-08-03 01:50:00|2304.4|2298.4|2304.1|2298.1|2305.9|2299.9|2303.4|2297.4|64
1596419700000|2020-08-03 01:55:00|2304.6|2298.6|2303.6|2297.6|2304.9|2298.9|2302.1|2296.1|76
1596420000000|2020-08-03 02:00:00|2303.9|2297.9|2300.1|2294.1|2304.1|2298.1|2298.4|2292.4|59
1596420300000|2020-08-03 02:05:00|2299.4|2293.4|2304.9|2298.9|2307.1|2301.1|2299.4|2293.4|70
1596420600000|2020-08-03 02:10:00|2305.1|2299.1|2305.4|2299.4|2306.6|2300.6|2304.4|2298.4|18
1596420900000|2020-08-03 02:15:00|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1596421500000|2020-08-03 02:25:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1596421800000|2020-08-03 02:30:00|2304.9|2298.9|2307.4|2301.4|2308.6|2302.6|2304.9|2298.9|24
1596422100000|2020-08-03 02:35:00|2307.6|2301.6|2308.6|2302.6|2310.4|2304.4|2307.6|2301.6|38
1596422400000|2020-08-03 02:40:00|2308.9|2302.9|2308.4|2302.4|2309.1|2303.1|2307.9|2301.9|22
1596422700000|2020-08-03 02:45:00|2308.1|2302.1|2309.4|2303.4|2309.9|2303.9|2305.4|2299.4|42
1596423000000|2020-08-03 02:50:00|2309.1|2303.1|2307.1|2301.1|2309.4|2303.4|2306.4|2300.4|50
1596423300000|2020-08-03 02:55:00|2306.9|2300.9|2307.4|2301.4|2308.1|2302.1|2306.9|2300.9|19
1596423600000|2020-08-03 03:00:00|2307.1|2301.1|2308.9|2302.9|2308.9|2302.9|2307.1|2301.1|9
1596423900000|2020-08-03 03:05:00|2309.1|2303.1|2311.9|2305.9|2312.1|2306.1|2308.6|2302.6|38
1596424200000|2020-08-03 03:10:00|2312.1|2306.1|2310.4|2304.4|2313.1|2307.1|2310.4|2304.4|33
1596424500000|2020-08-03 03:15:00|2310.6|2304.6|2308.4|2302.4|2310.9|2304.9|2307.9|2301.9|57
1596424800000|2020-08-03 03:20:00|2308.1|2302.1|2306.6|2300.6|2308.6|2302.6|2306.1|2300.1|34
1596425100000|2020-08-03 03:25:00|2306.4|2300.4|2307.1|2301.1|2307.4|2301.4|2305.9|2299.9|27
1596425400000|2020-08-03 03:30:00|2307.4|2301.4|2308.4|2302.4|2308.6|2302.6|2307.4|2301.4|3
1596426000000|2020-08-03 03:40:00|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1596426600000|2020-08-03 03:50:00|2308.6|2302.6|2307.6|2301.6|2308.6|2302.6|2307.6|2301.6|4
1596426900000|2020-08-03 03:55:00|2307.4|2301.4|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|3
1596427200000|2020-08-03 04:00:00|2306.4|2300.4|2307.1|2301.1|2307.1|2301.1|2306.4|2300.4|2
1596427500000|2020-08-03 04:05:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|3
1596427800000|2020-08-03 04:10:00|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|2
1596428400000|2020-08-03 04:20:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1596428700000|2020-08-03 04:25:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1596429600000|2020-08-03 04:40:00|2307.9|2301.9|2308.9|2302.9|2308.9|2302.9|2307.9|2301.9|3
1596429900000|2020-08-03 04:45:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1596430200000|2020-08-03 04:50:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1596430500000|2020-08-03 04:55:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1596430800000|2020-08-03 05:00:00|2308.9|2302.9|2308.4|2302.4|2309.6|2303.6|2307.6|2301.6|14
1596431100000|2020-08-03 05:05:00|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.6|2301.6|4
1596431400000|2020-08-03 05:10:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1596431700000|2020-08-03 05:15:00|2308.4|2302.4|2307.6|2301.6|2308.6|2302.6|2307.4|2301.4|9
1596432000000|2020-08-03 05:20:00|2307.4|2301.4|2307.4|2301.4|2307.9|2301.9|2307.4|2301.4|4
1596432300000|2020-08-03 05:25:00|2307.6|2301.6|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|3
1596432600000|2020-08-03 05:30:00|2308.6|2302.6|2313.1|2307.1|2313.1|2307.1|2308.4|2302.4|66
1596432900000|2020-08-03 05:35:00|2312.9|2306.9|2313.6|2307.6|2314.4|2308.4|2312.1|2306.1|46
1596433200000|2020-08-03 05:40:00|2313.1|2307.1|2314.1|2308.1|2314.4|2308.4|2311.1|2305.1|39
1596433500000|2020-08-03 05:45:00|2313.9|2307.9|2315.4|2309.4|2315.9|2309.9|2312.4|2306.4|47
1596433800000|2020-08-03 05:50:00|2315.1|2309.1|2313.6|2307.6|2317.1|2311.1|2313.4|2307.4|47
1596434100000|2020-08-03 05:55:00|2313.9|2307.9|2312.4|2306.4|2314.4|2308.4|2311.4|2305.4|46
1596434400000|2020-08-03 06:00:00|2312.6|2306.6|2309.6|2303.6|2313.9|2307.9|2308.6|2302.6|53
1596434700000|2020-08-03 06:05:00|2309.9|2303.9|2307.6|2301.6|2310.9|2304.9|2307.6|2301.6|22
1596435000000|2020-08-03 06:10:00|2307.9|2301.9|2309.6|2303.6|2309.6|2303.6|2306.6|2300.6|48
1596435300000|2020-08-03 06:15:00|2309.4|2303.4|2305.1|2299.1|2309.4|2303.4|2305.1|2299.1|34
1596435600000|2020-08-03 06:20:00|2305.4|2299.4|2304.6|2298.6|2305.4|2299.4|2302.1|2296.1|51
1596435900000|2020-08-03 06:25:00|2304.4|2298.4|2305.9|2299.9|2306.1|2300.1|2304.1|2298.1|43
1596436200000|2020-08-03 06:30:00|2306.1|2300.1|2308.1|2302.1|2308.4|2302.4|2305.6|2299.6|39
1596436500000|2020-08-03 06:35:00|2307.9|2301.9|2309.1|2303.1|2310.6|2304.6|2307.1|2301.1|99
1596436800000|2020-08-03 06:40:00|2308.9|2302.9|2307.4|2301.4|2311.4|2305.4|2307.4|2301.4|108
1596437100000|2020-08-03 06:45:00|2306.9|2300.9|2302.6|2296.6|2308.1|2302.1|2301.6|2295.6|100
1596437400000|2020-08-03 06:50:00|2302.4|2296.4|2300.4|2294.4|2302.9|2296.9|2299.6|2293.6|120
1596437700000|2020-08-03 06:55:00|2300.1|2294.1|2303.9|2297.9|2304.1|2298.1|2299.9|2293.9|127
1596438000000|2020-08-03 07:00:00|2303.1|2297.1|2300.1|2294.1|2305.1|2299.1|2299.4|2293.4|51
1596438300000|2020-08-03 07:05:00|2299.9|2293.9|2293.9|2287.9|2300.6|2294.6|2293.9|2287.9|63
1596438600000|2020-08-03 07:10:00|2293.6|2287.6|2294.6|2288.6|2297.4|2291.4|2290.4|2284.4|94
1596438900000|2020-08-03 07:15:00|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2290.9|2284.9|62
1596439200000|2020-08-03 07:20:00|2295.1|2289.1|2292.4|2286.4|2297.1|2291.1|2292.4|2286.4|48
1596439500000|2020-08-03 07:25:00|2292.6|2286.6|2292.9|2286.9|2293.6|2287.6|2291.4|2285.4|37
1596439800000|2020-08-03 07:30:00|2292.6|2286.6|2290.1|2284.1|2293.4|2287.4|2289.9|2283.9|48
1596440100000|2020-08-03 07:35:00|2289.9|2283.9|2288.9|2282.9|2290.4|2284.4|2288.6|2282.6|29
1596440400000|2020-08-03 07:40:00|2289.1|2283.1|2288.9|2282.9|2290.6|2284.6|2288.9|2282.9|23
1596440700000|2020-08-03 07:45:00|2288.6|2282.6|2287.6|2281.6|2289.1|2283.1|2287.6|2281.6|44
1596441000000|2020-08-03 07:50:00|2287.9|2281.9|2292.4|2286.4|2293.9|2287.9|2287.6|2281.6|64
1596441300000|2020-08-03 07:55:00|2292.6|2286.6|2294.1|2288.1|2294.4|2288.4|2291.9|2285.9|37
1596441600000|2020-08-03 08:00:00|2294.4|2288.4|2295.4|2289.4|2295.9|2289.9|2293.6|2287.6|49
1596441900000|2020-08-03 08:05:00|2295.1|2289.1|2293.9|2287.9|2295.6|2289.6|2293.6|2287.6|38
1596442200000|2020-08-03 08:10:00|2293.4|2287.4|2290.4|2284.4|2294.4|2288.4|2290.4|2284.4|21
1596442500000|2020-08-03 08:15:00|2290.6|2284.6|2289.6|2283.6|2291.4|2285.4|2287.9|2281.9|50
1596442800000|2020-08-03 08:20:00|2289.9|2283.9|2289.6|2283.6|2291.1|2285.1|2288.9|2282.9|41
1596443100000|2020-08-03 08:25:00|2289.4|2283.4|2290.1|2284.1|2290.1|2284.1|2288.4|2282.4|26
1596443400000|2020-08-03 08:30:00|2289.9|2283.9|2291.1|2285.1|2292.6|2286.6|2289.4|2283.4|48
1596443700000|2020-08-03 08:35:00|2291.4|2285.4|2289.9|2283.9|2292.4|2286.4|2289.5|2283.5|36
1596444000000|2020-08-03 08:40:00|2290.1|2284.1|2291.6|2285.6|2291.6|2285.6|2288.4|2282.4|23
1596444300000|2020-08-03 08:45:00|2291.9|2285.9|2291.6|2285.6|2293.4|2287.4|2291.1|2285.1|29
1596444600000|2020-08-03 08:50:00|2292.1|2286.1|2295.1|2289.1|2295.4|2289.4|2292.1|2286.1|33
1596444900000|2020-08-03 08:55:00|2294.6|2288.6|2295.1|2289.1|2295.9|2289.9|2294.1|2288.1|21
1596445200000|2020-08-03 09:00:00|2294.9|2288.9|2292.9|2286.9|2295.1|2289.1|2292.6|2286.6|33
1596445500000|2020-08-03 09:05:00|2292.6|2286.6|2291.6|2285.6|2292.6|2286.6|2290.6|2284.6|24
1596445800000|2020-08-03 09:10:00|2291.4|2285.4|2292.6|2286.6|2292.6|2286.6|2290.1|2284.1|22
1596446100000|2020-08-03 09:15:00|2292.9|2286.9|2292.9|2286.9|2293.1|2287.1|2291.9|2285.9|24
1596446400000|2020-08-03 09:20:00|2292.6|2286.6|2294.4|2288.4|2294.4|2288.4|2291.4|2285.4|36
1596446700000|2020-08-03 09:25:00|2294.1|2288.1|2292.4|2286.4|2294.1|2288.1|2291.9|2285.9|27
1596447000000|2020-08-03 09:30:00|2292.6|2286.6|2291.1|2285.1|2293.4|2287.4|2290.9|2284.9|24
1596447300000|2020-08-03 09:35:00|2290.9|2284.9|2291.4|2285.4|2291.6|2285.6|2289.4|2283.4|22
1596447600000|2020-08-03 09:40:00|2291.6|2285.6|2291.9|2285.9|2291.9|2285.9|2289.9|2283.9|30
1596447900000|2020-08-03 09:45:00|2292.1|2286.1|2291.4|2285.4|2292.9|2286.9|2291.1|2285.1|15
1596448200000|2020-08-03 09:50:00|2291.6|2285.6|2291.9|2285.9|2292.4|2286.4|2291.6|2285.6|16
1596448500000|2020-08-03 09:55:00|2292.1|2286.1|2292.6|2286.6|2294.1|2288.1|2291.9|2285.9|23
1596448800000|2020-08-03 10:00:00|2292.4|2286.4|2291.1|2285.1|2292.9|2286.9|2290.9|2284.9|19
1596449100000|2020-08-03 10:05:00|2291.4|2285.4|2291.1|2285.1|2291.6|2285.6|2290.9|2284.9|16
1596449400000|2020-08-03 10:10:00|2291.4|2285.4|2292.1|2286.1|2292.6|2286.6|2291.4|2285.4|19
1596449700000|2020-08-03 10:15:00|2291.9|2285.9|2293.1|2287.1|2293.1|2287.1|2291.6|2285.6|11
1596450000000|2020-08-03 10:20:00|2293.4|2287.4|2296.4|2290.4|2297.1|2291.1|2292.9|2286.9|62
1596450300000|2020-08-03 10:25:00|2295.9|2289.9|2294.9|2288.9|2296.4|2290.4|2294.1|2288.1|45
1596450600000|2020-08-03 10:30:00|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2293.6|2287.6|21
1596450900000|2020-08-03 10:35:00|2295.9|2289.9|2297.1|2291.1|2297.9|2291.9|2295.9|2289.9|27
1596451200000|2020-08-03 10:40:00|2297.4|2291.4|2299.4|2293.4|2299.4|2293.4|2297.1|2291.1|34
1596451500000|2020-08-03 10:45:00|2299.6|2293.6|2298.9|2292.9|2300.1|2294.1|2298.9|2292.9|22
1596451800000|2020-08-03 10:50:00|2298.6|2292.6|2299.6|2293.6|2300.6|2294.6|2298.6|2292.6|11
1596452100000|2020-08-03 10:55:00|2299.4|2293.4|2297.1|2291.1|2299.4|2293.4|2296.4|2290.4|43
1596452400000|2020-08-03 11:00:00|2297.4|2291.4|2295.4|2289.4|2298.6|2292.6|2295.1|2289.1|50
1596452700000|2020-08-03 11:05:00|2295.1|2289.1|2292.4|2286.4|2295.6|2289.6|2292.1|2286.1|32
1596453000000|2020-08-03 11:10:00|2292.1|2286.1|2295.9|2289.9|2297.6|2291.6|2291.9|2285.9|54
1596453300000|2020-08-03 11:15:00|2295.6|2289.6|2294.4|2288.4|2296.1|2290.1|2294.1|2288.1|21
1596453600000|2020-08-03 11:20:00|2294.6|2288.6|2299.6|2293.6|2299.6|2293.6|2294.6|2288.6|54
1596453900000|2020-08-03 11:25:00|2299.9|2293.9|2298.6|2292.6|2299.9|2293.9|2297.6|2291.6|40
1596454200000|2020-08-03 11:30:00|2298.9|2292.9|2300.1|2294.1|2301.4|2295.4|2298.6|2292.6|38
1596454500000|2020-08-03 11:35:00|2299.9|2293.9|2301.6|2295.6|2302.4|2296.4|2299.1|2293.1|48
1596454800000|2020-08-03 11:40:00|2301.4|2295.4|2302.6|2296.6|2303.6|2297.6|2301.1|2295.1|32
1596455100000|2020-08-03 11:45:00|2302.9|2296.9|2301.6|2295.6|2303.4|2297.4|2297.4|2291.4|63
1596455400000|2020-08-03 11:50:00|2300.9|2294.9|2300.9|2294.9|2303.6|2297.6|2298.6|2292.6|136
1596455700000|2020-08-03 11:55:00|2301.1|2295.1|2303.1|2297.1|2303.6|2297.6|2301.1|2295.1|80
1596456000000|2020-08-03 12:00:00|2303.4|2297.4|2304.6|2298.6|2305.9|2299.9|2303.1|2297.1|75
1596456300000|2020-08-03 12:05:00|2304.9|2298.9|2306.4|2300.4|2307.1|2301.1|2304.9|2298.9|33
1596456600000|2020-08-03 12:10:00|2306.1|2300.1|2302.6|2296.6|2306.1|2300.1|2301.9|2295.9|77
1596456900000|2020-08-03 12:15:00|2302.9|2296.9|2301.6|2295.6|2303.1|2297.1|2300.6|2294.6|50
1596457200000|2020-08-03 12:20:00|2302.4|2296.4|2307.4|2301.4|2307.4|2301.4|2301.9|2295.9|66
1596457500000|2020-08-03 12:25:00|2307.9|2301.9|2307.9|2301.9|2308.4|2302.4|2306.1|2300.1|53
1596457800000|2020-08-03 12:30:00|2308.1|2302.1|2309.9|2303.9|2310.4|2304.4|2307.1|2301.1|52
1596458100000|2020-08-03 12:35:00|2309.6|2303.6|2312.9|2306.9|2312.9|2306.9|2309.6|2303.6|40
1596458400000|2020-08-03 12:40:00|2313.1|2307.1|2313.6|2307.6|2315.4|2309.4|2312.4|2306.4|64
1596458700000|2020-08-03 12:45:00|2314.1|2308.1|2315.6|2309.6|2316.4|2310.4|2312.9|2306.9|44
1596459000000|2020-08-03 12:50:00|2315.9|2309.9|2316.4|2310.4|2317.6|2311.6|2314.6|2308.6|29
1596459300000|2020-08-03 12:55:00|2315.9|2309.9|2315.6|2309.6|2316.9|2310.9|2313.4|2307.4|51
1596459600000|2020-08-03 13:00:00|2315.1|2309.1|2317.4|2311.4|2324.1|2318.1|2313.6|2307.6|302
1596459900000|2020-08-03 13:05:00|2317.1|2311.1|2316.4|2310.4|2319.9|2313.9|2315.1|2309.1|176
1596460200000|2020-08-03 13:10:00|2316.9|2310.9|2312.6|2306.6|2317.9|2311.9|2312.4|2306.4|97
1596460500000|2020-08-03 13:15:00|2312.9|2306.9|2311.9|2305.9|2314.4|2308.4|2310.9|2304.9|68
1596460800000|2020-08-03 13:20:00|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2305.1|2299.1|95
1596461100000|2020-08-03 13:25:00|2311.1|2305.1|2314.1|2308.1|2314.4|2308.4|2309.9|2303.9|90
1596461400000|2020-08-03 13:30:00|2313.9|2307.9|2309.9|2303.9|2315.9|2309.9|2309.4|2303.4|161
1596461700000|2020-08-03 13:35:00|2310.1|2304.1|2311.1|2305.1|2311.6|2305.6|2308.1|2302.1|88
1596462000000|2020-08-03 13:40:00|2310.9|2304.9|2308.1|2302.1|2312.1|2306.1|2307.4|2301.4|74
1596462300000|2020-08-03 13:45:00|2308.9|2302.9|2313.1|2307.1|2315.6|2309.6|2308.9|2302.9|105
1596462600000|2020-08-03 13:50:00|2312.6|2306.6|2310.1|2304.1|2315.9|2309.9|2310.1|2304.1|69
1596462900000|2020-08-03 13:55:00|2309.9|2303.9|2316.1|2310.1|2316.4|2310.4|2309.4|2303.4|81
1596463200000|2020-08-03 14:00:00|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2313.6|2307.6|90
1596463500000|2020-08-03 14:05:00|2316.6|2310.6|2318.1|2312.1|2318.1|2312.1|2313.9|2307.9|69
1596463800000|2020-08-03 14:10:00|2318.4|2312.4|2316.6|2310.6|2319.6|2313.6|2316.6|2310.6|78
1596464100000|2020-08-03 14:15:00|2316.9|2310.9|2311.9|2305.9|2317.6|2311.6|2311.9|2305.9|82
1596464400000|2020-08-03 14:20:00|2312.4|2306.4|2313.6|2307.6|2313.9|2307.9|2309.1|2303.1|80
1596464700000|2020-08-03 14:25:00|2313.4|2307.4|2311.1|2305.1|2314.1|2308.1|2310.6|2304.6|119
1596465000000|2020-08-03 14:30:00|2311.4|2305.4|2312.6|2306.6|2312.6|2306.6|2308.1|2302.1|99
1596465300000|2020-08-03 14:35:00|2312.9|2306.9|2314.9|2308.9|2315.4|2309.4|2311.9|2305.9|77
1596465600000|2020-08-03 14:40:00|2314.6|2308.6|2319.4|2313.4|2319.4|2313.4|2313.9|2307.9|97
1596465900000|2020-08-03 14:45:00|2319.6|2313.6|2325.4|2319.4|2325.6|2319.6|2317.6|2311.6|124
1596466200000|2020-08-03 14:50:00|2325.1|2319.1|2322.1|2316.1|2331.4|2325.4|2320.6|2314.6|183
1596466500000|2020-08-03 14:55:00|2322.4|2316.4|2327.1|2321.1|2329.4|2323.4|2322.4|2316.4|238
1596466800000|2020-08-03 15:00:00|2326.9|2320.9|2325.9|2319.9|2328.6|2322.6|2323.1|2317.1|121
1596467100000|2020-08-03 15:05:00|2326.1|2320.1|2329.1|2323.1|2330.4|2324.4|2326.1|2320.1|106
1596467400000|2020-08-03 15:10:00|2328.9|2322.9|2328.1|2322.1|2329.9|2323.9|2326.6|2320.6|77
1596467700000|2020-08-03 15:15:00|2328.4|2322.4|2324.6|2318.6|2328.6|2322.6|2323.9|2317.9|77
1596468000000|2020-08-03 15:20:00|2325.1|2319.1|2327.4|2321.4|2327.4|2321.4|2324.4|2318.4|38
1596468300000|2020-08-03 15:25:00|2326.9|2320.9|2324.4|2318.4|2326.9|2320.9|2324.4|2318.4|26
1596468600000|2020-08-03 15:30:00|2325.1|2319.1|2322.4|2316.4|2325.6|2319.6|2321.9|2315.9|32
1596468900000|2020-08-03 15:35:00|2321.9|2315.9|2318.4|2312.4|2321.9|2315.9|2318.4|2312.4|37
1596469200000|2020-08-03 15:40:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2315.1|2309.1|89
1596469500000|2020-08-03 15:45:00|2317.9|2311.9|2317.4|2311.4|2318.1|2312.1|2316.1|2310.1|40
1596469800000|2020-08-03 15:50:00|2317.1|2311.1|2316.6|2310.6|2317.1|2311.1|2315.6|2309.6|31
1596470100000|2020-08-03 15:55:00|2316.4|2310.4|2315.4|2309.4|2318.1|2312.1|2315.1|2309.1|25
1596470400000|2020-08-03 16:00:00|2315.1|2309.1|2316.4|2310.4|2316.6|2310.6|2315.1|2309.1|28
1596470700000|2020-08-03 16:05:00|2316.1|2310.1|2313.9|2307.9|2316.4|2310.4|2313.6|2307.6|25
1596471000000|2020-08-03 16:10:00|2313.6|2307.6|2312.4|2306.4|2313.6|2307.6|2310.6|2304.6|28
1596471300000|2020-08-03 16:15:00|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2311.6|2305.6|5
1596471600000|2020-08-03 16:20:00|2312.1|2306.1|2312.1|2306.1|2312.4|2306.4|2311.9|2305.9|7
1596471900000|2020-08-03 16:25:00|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|7
1596472200000|2020-08-03 16:30:00|2312.1|2306.1|2311.4|2305.4|2312.1|2306.1|2311.4|2305.4|6
1596472500000|2020-08-03 16:35:00|2311.1|2305.1|2312.9|2306.9|2312.9|2306.9|2310.4|2304.4|18
1596472800000|2020-08-03 16:40:00|2313.4|2307.4|2312.6|2306.6|2313.4|2307.4|2312.6|2306.6|6
1596473100000|2020-08-03 16:45:00|2312.1|2306.1|2309.1|2303.1|2312.1|2306.1|2308.9|2302.9|17
1596473400000|2020-08-03 16:50:00|2308.9|2302.9|2309.4|2303.4|2310.4|2304.4|2308.9|2302.9|13
1596473700000|2020-08-03 16:55:00|2309.1|2303.1|2311|2305|2312.1|2306.1|2309.1|2303.1|30
1596499200000|2020-08-04 00:00:00|2315.9|2309.9|2316.6|2310.6|2316.9|2310.9|2315.9|2309.9|6
1596499800000|2020-08-04 00:10:00|2316.4|2310.4|2315.1|2309.1|2316.4|2310.4|2315.1|2309.1|6
1596500400000|2020-08-04 00:20:00|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|2
1596500700000|2020-08-04 00:25:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1596501300000|2020-08-04 00:35:00|2315.4|2309.4|2315.1|2309.1|2315.4|2309.4|2314.4|2308.4|6
1596501600000|2020-08-04 00:40:00|2314.4|2308.4|2315.1|2309.1|2315.4|2309.4|2313.1|2307.1|9
1596502200000|2020-08-04 00:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1596502500000|2020-08-04 00:55:00|2315.1|2309.1|2317.1|2311.1|2317.1|2311.1|2314.9|2308.9|6
1596502800000|2020-08-04 01:00:00|2316.9|2310.9|2313.1|2307.1|2316.9|2310.9|2311.6|2305.6|61
1596503100000|2020-08-04 01:05:00|2312.9|2306.9|2312.9|2306.9|2315.1|2309.1|2312.9|2306.9|28
1596503400000|2020-08-04 01:10:00|2312.4|2306.4|2312.6|2306.6|2313.1|2307.1|2311.9|2305.9|38
1596503700000|2020-08-04 01:15:00|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.1|2305.1|17
1596504000000|2020-08-04 01:20:00|2311.4|2305.4|2310.6|2304.6|2311.6|2305.6|2308.4|2302.4|29
1596504300000|2020-08-04 01:25:00|2310.4|2304.4|2308.9|2302.9|2310.4|2304.4|2307.4|2301.4|28
1596504600000|2020-08-04 01:30:00|2308.4|2302.4|2306.4|2300.4|2308.4|2302.4|2306.1|2300.1|23
1596504900000|2020-08-04 01:35:00|2306.1|2300.1|2304.9|2298.9|2306.9|2300.9|2302.4|2296.4|52
1596505200000|2020-08-04 01:40:00|2304.4|2298.4|2302.6|2296.6|2304.4|2298.4|2302.6|2296.6|11
1596505500000|2020-08-04 01:45:00|2302.4|2296.4|2305.6|2299.6|2306.6|2300.6|2301.1|2295.1|107
1596505800000|2020-08-04 01:50:00|2305.4|2299.4|2305.6|2299.6|2306.9|2300.9|2304.4|2298.4|61
1596506100000|2020-08-04 01:55:00|2306.1|2300.1|2306.4|2300.4|2306.9|2300.9|2305.4|2299.4|42
1596506400000|2020-08-04 02:00:00|2306.6|2300.6|2304.9|2298.9|2306.9|2300.9|2304.9|2298.9|16
1596506700000|2020-08-04 02:05:00|2304.6|2298.6|2305.9|2299.9|2305.9|2299.9|2304.6|2298.6|15
1596507000000|2020-08-04 02:10:00|2306.1|2300.1|2307.9|2301.9|2310.4|2304.4|2305.4|2299.4|99
1596508200000|2020-08-04 02:30:00|2308.4|2302.4|2310.6|2304.6|2312.9|2306.9|2308.1|2302.1|101
1596508500000|2020-08-04 02:35:00|2310.4|2304.4|2310.6|2304.6|2311.1|2305.1|2310.1|2304.1|24
1596508800000|2020-08-04 02:40:00|2310.9|2304.9|2311.9|2305.9|2313.1|2307.1|2310.9|2304.9|58
1596509100000|2020-08-04 02:45:00|2311.6|2305.6|2309.9|2303.9|2311.6|2305.6|2307.4|2301.4|31
1596509400000|2020-08-04 02:50:00|2310.1|2304.1|2313.9|2307.9|2313.9|2307.9|2309.6|2303.6|31
1596509700000|2020-08-04 02:55:00|2314.4|2308.4|2314.9|2308.9|2315.4|2309.4|2312.9|2306.9|26
1596510000000|2020-08-04 03:00:00|2314.6|2308.6|2312.4|2306.4|2316.4|2310.4|2312.1|2306.1|52
1596510300000|2020-08-04 03:05:00|2312.1|2306.1|2311.4|2305.4|2312.6|2306.6|2311.4|2305.4|19
1596510600000|2020-08-04 03:10:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.6|2305.6|16
1596510900000|2020-08-04 03:15:00|2312.4|2306.4|2308.1|2302.1|2312.4|2306.4|2308.1|2302.1|21
1596511200000|2020-08-04 03:20:00|2307.9|2301.9|2307.9|2301.9|2309.4|2303.4|2307.1|2301.1|39
1596511500000|2020-08-04 03:25:00|2307.4|2301.4|2308.1|2302.1|2309.1|2303.1|2307.4|2301.4|15
1596512100000|2020-08-04 03:35:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1596512400000|2020-08-04 03:40:00|2308.6|2302.6|2308.4|2302.4|2308.6|2302.6|2308.4|2302.4|2
1596513600000|2020-08-04 04:00:00|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1596513900000|2020-08-04 04:05:00|2308.6|2302.6|2309.1|2303.1|2309.1|2303.1|2308.6|2302.6|3
1596514500000|2020-08-04 04:15:00|2308.9|2302.9|2307.6|2301.6|2309.1|2303.1|2307.4|2301.4|4
1596515100000|2020-08-04 04:25:00|2306.9|2300.9|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|4
1596516000000|2020-08-04 04:40:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1596516300000|2020-08-04 04:45:00|2307.6|2301.6|2308.6|2302.6|2308.6|2302.6|2307.6|2301.6|5
1596516600000|2020-08-04 04:50:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1596516900000|2020-08-04 04:55:00|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.6|2302.6|3
1596517200000|2020-08-04 05:00:00|2309.1|2303.1|2310.4|2304.4|2310.4|2304.4|2308.9|2302.9|8
1596517500000|2020-08-04 05:05:00|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1596517800000|2020-08-04 05:10:00|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1596518100000|2020-08-04 05:15:00|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1596518400000|2020-08-04 05:20:00|2310.4|2304.4|2311.6|2305.6|2311.6|2305.6|2310.4|2304.4|8
1596518700000|2020-08-04 05:25:00|2311.4|2305.4|2311.1|2305.1|2311.6|2305.6|2311.1|2305.1|8
1596519000000|2020-08-04 05:30:00|2310.9|2304.9|2309.4|2303.4|2311.4|2305.4|2308.6|2302.6|28
1596519300000|2020-08-04 05:35:00|2309.1|2303.1|2311.1|2305.1|2311.1|2305.1|2308.9|2302.9|15
1596519600000|2020-08-04 05:40:00|2311.4|2305.4|2311.4|2305.4|2313.9|2307.9|2311.4|2305.4|29
1596519900000|2020-08-04 05:45:00|2311.6|2305.6|2314.1|2308.1|2314.9|2308.9|2311.6|2305.6|34
1596520200000|2020-08-04 05:50:00|2314.4|2308.4|2318.6|2312.6|2319.1|2313.1|2314.1|2308.1|61
1596520500000|2020-08-04 05:55:00|2318.9|2312.9|2321.6|2315.6|2322.1|2316.1|2318.9|2312.9|71
1596520800000|2020-08-04 06:00:00|2321.4|2315.4|2322.4|2316.4|2324.6|2318.6|2320.9|2314.9|130
1596521100000|2020-08-04 06:05:00|2322.6|2316.6|2323.6|2317.6|2325.4|2319.4|2320.9|2314.9|101
1596521400000|2020-08-04 06:10:00|2323.4|2317.4|2324.4|2318.4|2324.4|2318.4|2321.1|2315.1|40
1596521700000|2020-08-04 06:15:00|2324.6|2318.6|2319.4|2313.4|2324.6|2318.6|2319.4|2313.4|43
1596522000000|2020-08-04 06:20:00|2319.6|2313.6|2318.6|2312.6|2320.9|2314.9|2318.6|2312.6|31
1596522300000|2020-08-04 06:25:00|2318.4|2312.4|2314.4|2308.4|2318.4|2312.4|2313.1|2307.1|49
1596522600000|2020-08-04 06:30:00|2314.1|2308.1|2311.1|2305.1|2314.1|2308.1|2309.6|2303.6|46
1596522900000|2020-08-04 06:35:00|2311.4|2305.4|2314.6|2308.6|2314.9|2308.9|2310.9|2304.9|29
1596523200000|2020-08-04 06:40:00|2315.6|2309.6|2313.1|2307.1|2317.4|2311.4|2313.1|2307.1|36
1596523500000|2020-08-04 06:45:00|2313.4|2307.4|2311.1|2305.1|2313.4|2307.4|2310.1|2304.1|66
1596523800000|2020-08-04 06:50:00|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2308.1|2302.1|55
1596524100000|2020-08-04 06:55:00|2311.1|2305.1|2314.6|2308.6|2314.6|2308.6|2310.4|2304.4|33
1596524400000|2020-08-04 07:00:00|2314.9|2308.9|2318.1|2312.1|2318.1|2312.1|2311.9|2305.9|51
1596524700000|2020-08-04 07:05:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2314.9|2308.9|53
1596525000000|2020-08-04 07:10:00|2316.6|2310.6|2320.9|2314.9|2321.4|2315.4|2316.1|2310.1|67
1596525300000|2020-08-04 07:15:00|2321.1|2315.1|2324.1|2318.1|2324.1|2318.1|2320.1|2314.1|64
1596525600000|2020-08-04 07:20:00|2323.9|2317.9|2323.6|2317.6|2324.4|2318.4|2322.1|2316.1|52
1596525900000|2020-08-04 07:25:00|2323.4|2317.4|2323.4|2317.4|2325.6|2319.6|2322.6|2316.6|44
1596526200000|2020-08-04 07:30:00|2323.6|2317.6|2325.4|2319.4|2325.4|2319.4|2323.1|2317.1|37
1596526500000|2020-08-04 07:35:00|2325.6|2319.6|2322.1|2316.1|2326.6|2320.6|2321.1|2315.1|47
1596526800000|2020-08-04 07:40:00|2322.4|2316.4|2323.6|2317.6|2323.6|2317.6|2322.1|2316.1|16
1596527100000|2020-08-04 07:45:00|2323.4|2317.4|2320.4|2314.4|2323.9|2317.9|2319.6|2313.6|29
1596527400000|2020-08-04 07:50:00|2320.1|2314.1|2318.4|2312.4|2320.4|2314.4|2318.4|2312.4|37
1596527700000|2020-08-04 07:55:00|2318.6|2312.6|2316.6|2310.6|2318.9|2312.9|2315.4|2309.4|52
1596528000000|2020-08-04 08:00:00|2316.4|2310.4|2311.4|2305.4|2316.9|2310.9|2311.4|2305.4|53
1596528300000|2020-08-04 08:05:00|2311.1|2305.1|2306.6|2300.6|2311.9|2305.9|2304.9|2298.9|65
1596528600000|2020-08-04 08:10:00|2307.1|2301.1|2303.9|2297.9|2307.6|2301.6|2302.4|2296.4|45
1596528900000|2020-08-04 08:15:00|2303.6|2297.6|2304.1|2298.1|2305.9|2299.9|2302.6|2296.6|53
1596529200000|2020-08-04 08:20:00|2303.9|2297.9|2302.6|2296.6|2304.9|2298.9|2301.1|2295.1|65
1596529500000|2020-08-04 08:25:00|2302.9|2296.9|2306.4|2300.4|2306.6|2300.6|2302.4|2296.4|38
1596529800000|2020-08-04 08:30:00|2306.6|2300.6|2313.6|2307.6|2313.6|2307.6|2305.9|2299.9|76
1596530100000|2020-08-04 08:35:00|2313.9|2307.9|2318.1|2312.1|2318.3|2312.3|2313.6|2307.6|35
1596530400000|2020-08-04 08:40:00|2318.4|2312.4|2318.1|2312.1|2321.6|2315.6|2317.1|2311.1|77
1596530700000|2020-08-04 08:45:00|2317.9|2311.9|2317.4|2311.4|2321.4|2315.4|2317.1|2311.1|45
1596531000000|2020-08-04 08:50:00|2317.1|2311.1|2321.1|2315.1|2321.1|2315.1|2316.1|2310.1|41
1596531300000|2020-08-04 08:55:00|2320.9|2314.9|2323.1|2317.1|2325.4|2319.4|2319.6|2313.6|51
1596531600000|2020-08-04 09:00:00|2322.9|2316.9|2322.1|2316.1|2323.6|2317.6|2322.1|2316.1|23
1596531900000|2020-08-04 09:05:00|2322.4|2316.4|2322.1|2316.1|2323.4|2317.4|2321.4|2315.4|30
1596532200000|2020-08-04 09:10:00|2321.9|2315.9|2321.4|2315.4|2322.4|2316.4|2320.6|2314.6|25
1596532500000|2020-08-04 09:15:00|2321.6|2315.6|2321.6|2315.6|2321.9|2315.9|2321.1|2315.1|9
1596532800000|2020-08-04 09:20:00|2321.4|2315.4|2322.4|2316.4|2323.1|2317.1|2321.4|2315.4|21
1596533100000|2020-08-04 09:25:00|2322.1|2316.1|2321.6|2315.6|2323.1|2317.1|2321.4|2315.4|24
1596533400000|2020-08-04 09:30:00|2321.9|2315.9|2323.4|2317.4|2323.4|2317.4|2321.1|2315.1|18
1596533700000|2020-08-04 09:35:00|2323.1|2317.1|2321.1|2315.1|2323.1|2317.1|2320.6|2314.6|27
1596534000000|2020-08-04 09:40:00|2321.4|2315.4|2321.6|2315.6|2322.6|2316.6|2321.1|2315.1|18
1596534300000|2020-08-04 09:45:00|2321.4|2315.4|2322.1|2316.1|2322.6|2316.6|2321.1|2315.1|18
1596534600000|2020-08-04 09:50:00|2322.4|2316.4|2322.6|2316.6|2322.9|2316.9|2321.6|2315.6|14
1596534900000|2020-08-04 09:55:00|2322.4|2316.4|2321.9|2315.9|2322.9|2316.9|2321.6|2315.6|7
1596535200000|2020-08-04 10:00:00|2322.1|2316.1|2321.4|2315.4|2323.6|2317.6|2320.9|2314.9|37
1596535500000|2020-08-04 10:05:00|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2321.6|2315.6|22
1596535800000|2020-08-04 10:10:00|2322.6|2316.6|2322.1|2316.1|2323.4|2317.4|2322.1|2316.1|24
1596536100000|2020-08-04 10:15:00|2322.4|2316.4|2323.1|2317.1|2323.4|2317.4|2322.4|2316.4|32
1596536400000|2020-08-04 10:20:00|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|21
1596536700000|2020-08-04 10:25:00|2322.6|2316.6|2320.1|2314.1|2322.6|2316.6|2319.9|2313.9|27
1596537000000|2020-08-04 10:30:00|2319.9|2313.9|2320.4|2314.4|2321.1|2315.1|2319.9|2313.9|9
1596537300000|2020-08-04 10:35:00|2320.6|2314.6|2319.4|2313.4|2320.9|2314.9|2319.1|2313.1|7
1596537600000|2020-08-04 10:40:00|2319.6|2313.6|2317.1|2311.1|2320.1|2314.1|2317.1|2311.1|27
1596537900000|2020-08-04 10:45:00|2317.4|2311.4|2316.9|2310.9|2318.4|2312.4|2315.9|2309.9|21
1596538200000|2020-08-04 10:50:00|2317.1|2311.1|2317.6|2311.6|2317.9|2311.9|2316.1|2310.1|19
1596538500000|2020-08-04 10:55:00|2317.9|2311.9|2317.4|2311.4|2318.1|2312.1|2316.6|2310.6|12
1596538800000|2020-08-04 11:00:00|2316.9|2310.9|2318.1|2312.1|2318.4|2312.4|2316.6|2310.6|21
1596539100000|2020-08-04 11:05:00|2318.4|2312.4|2319.1|2313.1|2319.4|2313.4|2318.1|2312.1|9
1596539400000|2020-08-04 11:10:00|2318.9|2312.9|2318.6|2312.6|2319.1|2313.1|2318.1|2312.1|10
1596539700000|2020-08-04 11:15:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2315.4|2309.4|26
1596540000000|2020-08-04 11:20:00|2317.1|2311.1|2318.9|2312.9|2319.1|2313.1|2317.1|2311.1|15
1596540300000|2020-08-04 11:25:00|2318.6|2312.6|2317.6|2311.6|2318.9|2312.9|2316.9|2310.9|26
1596540600000|2020-08-04 11:30:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2316.1|2310.1|27
1596540900000|2020-08-04 11:35:00|2317.9|2311.9|2319.6|2313.6|2319.9|2313.9|2317.4|2311.4|28
1596541200000|2020-08-04 11:40:00|2319.4|2313.4|2319.9|2313.9|2320.4|2314.4|2318.1|2312.1|26
1596541500000|2020-08-04 11:45:00|2320.1|2314.1|2320.1|2314.1|2321.6|2315.6|2319.4|2313.4|30
1596541800000|2020-08-04 11:50:00|2319.9|2313.9|2319.4|2313.4|2320.4|2314.4|2317.4|2311.4|95
1596542100000|2020-08-04 11:55:00|2319.1|2313.1|2318.4|2312.4|2319.4|2313.4|2317.9|2311.9|35
1596542400000|2020-08-04 12:00:00|2318.1|2312.1|2317.6|2311.6|2319.1|2313.1|2316.9|2310.9|81
1596542700000|2020-08-04 12:05:00|2317.9|2311.9|2318.9|2312.9|2319.1|2313.1|2317.6|2311.6|34
1596543000000|2020-08-04 12:10:00|2318.6|2312.6|2316.1|2310.1|2319.6|2313.6|2316.1|2310.1|37
1596543300000|2020-08-04 12:15:00|2315.9|2309.9|2317.9|2311.9|2318.1|2312.1|2315.4|2309.4|57
1596543600000|2020-08-04 12:20:00|2317.6|2311.6|2316.9|2310.9|2318.1|2312.1|2316.6|2310.6|47
1596543900000|2020-08-04 12:25:00|2316.6|2310.6|2311.9|2305.9|2316.6|2310.6|2311.1|2305.1|86
1596544200000|2020-08-04 12:30:00|2312.1|2306.1|2314.1|2308.1|2314.1|2308.1|2311.9|2305.9|29
1596544500000|2020-08-04 12:35:00|2313.9|2307.9|2313.4|2307.4|2314.1|2308.1|2312.1|2306.1|38
1596544800000|2020-08-04 12:40:00|2313.6|2307.6|2314.9|2308.9|2315.1|2309.1|2312.1|2306.1|71
1596545100000|2020-08-04 12:45:00|2314.4|2308.4|2317.1|2311.1|2318.4|2312.4|2314.4|2308.4|51
1596545400000|2020-08-04 12:50:00|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2314.9|2308.9|51
1596545700000|2020-08-04 12:55:00|2317.4|2311.4|2315.4|2309.4|2317.6|2311.6|2315.1|2309.1|67
1596546000000|2020-08-04 13:00:00|2315.1|2309.1|2313.9|2307.9|2315.4|2309.4|2305.6|2299.6|169
1596546300000|2020-08-04 13:05:00|2313.6|2307.6|2309.9|2303.9|2313.6|2307.6|2306.6|2300.6|175
1596546600000|2020-08-04 13:10:00|2309.6|2303.6|2314.1|2308.1|2314.4|2308.4|2309.4|2303.4|91
1596546900000|2020-08-04 13:15:00|2314.4|2308.4|2316.6|2310.6|2317.4|2311.4|2313.1|2307.1|100
1596547200000|2020-08-04 13:20:00|2315.9|2309.9|2312.1|2306.1|2316.6|2310.6|2311.9|2305.9|55
1596547500000|2020-08-04 13:25:00|2312.4|2306.4|2310.9|2304.9|2312.4|2306.4|2309.6|2303.6|81
1596547800000|2020-08-04 13:30:00|2311.1|2305.1|2313.6|2307.6|2314.4|2308.4|2309.4|2303.4|108
1596548100000|2020-08-04 13:35:00|2313.4|2307.4|2309.1|2303.1|2314.1|2308.1|2307.9|2301.9|80
1596548400000|2020-08-04 13:40:00|2308.9|2302.9|2308.6|2302.6|2310.4|2304.4|2307.6|2301.6|53
1596548700000|2020-08-04 13:45:00|2308.9|2302.9|2311.1|2305.1|2311.4|2305.4|2307.1|2301.1|58
1596549000000|2020-08-04 13:50:00|2310.9|2304.9|2312.1|2306.1|2313.4|2307.4|2309.9|2303.9|64
1596549300000|2020-08-04 13:55:00|2312.4|2306.4|2317.1|2311.1|2318.1|2312.1|2312.1|2306.1|78
1596549600000|2020-08-04 14:00:00|2316.9|2310.9|2320.4|2314.4|2320.4|2314.4|2316.6|2310.6|77
1596549900000|2020-08-04 14:05:00|2320.6|2314.6|2321.9|2315.9|2321.9|2315.9|2319.9|2313.9|82
1596550200000|2020-08-04 14:10:00|2322.1|2316.1|2326.1|2320.1|2326.4|2320.4|2321.6|2315.6|64
1596550500000|2020-08-04 14:15:00|2326.4|2320.4|2327.4|2321.4|2327.4|2321.4|2322.9|2316.9|80
1596550800000|2020-08-04 14:20:00|2326.9|2320.9|2323.9|2317.9|2327.4|2321.4|2323.9|2317.9|81
1596551100000|2020-08-04 14:25:00|2324.1|2318.1|2326.4|2320.4|2328.1|2322.1|2321.9|2315.9|132
1596551400000|2020-08-04 14:30:00|2326.6|2320.6|2323.9|2317.9|2328.1|2322.1|2320.6|2314.6|146
1596551700000|2020-08-04 14:35:00|2324.1|2318.1|2330.1|2324.1|2330.6|2324.6|2323.4|2317.4|143
1596552000000|2020-08-04 14:40:00|2330.4|2324.4|2332.9|2326.9|2333.1|2327.1|2326.9|2320.9|116
1596552300000|2020-08-04 14:45:00|2333.1|2327.1|2337.1|2331.1|2337.9|2331.9|2330.6|2324.6|124
1596552600000|2020-08-04 14:50:00|2337.4|2331.4|2340.9|2334.9|2342.9|2336.9|2336.4|2330.4|183
1596552900000|2020-08-04 14:55:00|2341.1|2335.1|2342.9|2336.9|2343.1|2337.1|2340.9|2334.9|204
1596553200000|2020-08-04 15:00:00|2342.4|2336.4|2335.9|2329.9|2342.6|2336.6|2335.6|2329.6|136
1596553500000|2020-08-04 15:05:00|2336.4|2330.4|2337.4|2331.4|2339.4|2333.4|2335.9|2329.9|70
1596553800000|2020-08-04 15:10:00|2337.6|2331.6|2337.1|2331.1|2339.9|2333.9|2335.1|2329.1|125
1596554100000|2020-08-04 15:15:00|2336.9|2330.9|2336.9|2330.9|2338.6|2332.6|2335.6|2329.6|99
1596554400000|2020-08-04 15:20:00|2336.6|2330.6|2334.6|2328.6|2337.6|2331.6|2333.6|2327.6|62
1596554700000|2020-08-04 15:25:00|2334.9|2328.9|2331.4|2325.4|2336.4|2330.4|2331.1|2325.1|118
1596555000000|2020-08-04 15:30:00|2331.1|2325.1|2331.9|2325.9|2333.9|2327.9|2329.1|2323.1|132
1596555300000|2020-08-04 15:35:00|2331.6|2325.6|2328.4|2322.4|2332.1|2326.1|2327.1|2321.1|115
1596555600000|2020-08-04 15:40:00|2328.1|2322.1|2328.9|2322.9|2330.6|2324.6|2328.1|2322.1|48
1596555900000|2020-08-04 15:45:00|2329.1|2323.1|2331.6|2325.6|2331.6|2325.6|2329.1|2323.1|24
1596556200000|2020-08-04 15:50:00|2331.1|2325.1|2330.4|2324.4|2331.1|2325.1|2328.9|2322.9|22
1596556500000|2020-08-04 15:55:00|2330.1|2324.1|2331.4|2325.4|2331.6|2325.6|2328.9|2322.9|22
1596556800000|2020-08-04 16:00:00|2331.1|2325.1|2329.1|2323.1|2331.1|2325.1|2328.9|2322.9|33
1596557100000|2020-08-04 16:05:00|2329.4|2323.4|2327.9|2321.9|2329.4|2323.4|2325.4|2319.4|57
1596557400000|2020-08-04 16:10:00|2328.1|2322.1|2327.9|2321.9|2328.1|2322.1|2326.4|2320.4|17
1596557700000|2020-08-04 16:15:00|2327.6|2321.6|2329.1|2323.1|2329.1|2323.1|2327.4|2321.4|34
1596558000000|2020-08-04 16:20:00|2329.4|2323.4|2327.1|2321.1|2330.1|2324.1|2326.6|2320.6|21
1596558300000|2020-08-04 16:25:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.1|2320.1|12
1596558600000|2020-08-04 16:30:00|2326.6|2320.6|2327.6|2321.6|2328.1|2322.1|2325.9|2319.9|29
1596558900000|2020-08-04 16:35:00|2327.4|2321.4|2326.4|2320.4|2327.4|2321.4|2325.9|2319.9|24
1596559200000|2020-08-04 16:40:00|2326.6|2320.6|2325.6|2319.6|2326.6|2320.6|2325.4|2319.4|11
1596559500000|2020-08-04 16:45:00|2325.9|2319.9|2326.1|2320.1|2326.4|2320.4|2325.6|2319.6|10
1596559800000|2020-08-04 16:50:00|2325.9|2319.9|2327.1|2321.1|2327.1|2321.1|2325.9|2319.9|8
1596560100000|2020-08-04 16:55:00|2327.4|2321.4|2327.3|2321.3|2327.4|2321.4|2326.5|2320.5|22
1596585600000|2020-08-05 00:00:00|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1596585900000|2020-08-05 00:05:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1596586500000|2020-08-05 00:15:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1596587700000|2020-08-05 00:35:00|2330.9|2324.9|2330.4|2324.4|2330.9|2324.9|2330.4|2324.4|3
1596588600000|2020-08-05 00:50:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1596589200000|2020-08-05 01:00:00|2331.1|2325.1|2334.4|2328.4|2336.6|2330.6|2330.9|2324.9|96
1596589500000|2020-08-05 01:05:00|2334.1|2328.1|2330.4|2324.4|2334.4|2328.4|2328.6|2322.6|77
1596589800000|2020-08-05 01:10:00|2329.9|2323.9|2326.9|2320.9|2329.9|2323.9|2325.1|2319.1|83
1596590100000|2020-08-05 01:15:00|2327.1|2321.1|2327.9|2321.9|2328.9|2322.9|2326.9|2320.9|39
1596590400000|2020-08-05 01:20:00|2327.6|2321.6|2328.6|2322.6|2328.6|2322.6|2325.9|2319.9|19
1596590700000|2020-08-05 01:25:00|2328.4|2322.4|2329.4|2323.4|2330.1|2324.1|2327.1|2321.1|32
1596591000000|2020-08-05 01:30:00|2329.9|2323.9|2332.4|2326.4|2332.9|2326.9|2329.4|2323.4|67
1596591300000|2020-08-05 01:35:00|2331.9|2325.9|2331.9|2325.9|2334.1|2328.1|2330.6|2324.6|88
1596591600000|2020-08-05 01:40:00|2331.4|2325.4|2336.4|2330.4|2336.4|2330.4|2330.1|2324.1|66
1596591900000|2020-08-05 01:45:00|2335.9|2329.9|2335.1|2329.1|2336.9|2330.9|2332.9|2326.9|91
1596592200000|2020-08-05 01:50:00|2334.9|2328.9|2334.4|2328.4|2338.1|2332.1|2333.9|2327.9|41
1596592500000|2020-08-05 01:55:00|2334.1|2328.1|2333.1|2327.1|2334.9|2328.9|2333.1|2327.1|37
1596592800000|2020-08-05 02:00:00|2332.9|2326.9|2329.4|2323.4|2333.9|2327.9|2328.4|2322.4|83
1596593100000|2020-08-05 02:05:00|2329.1|2323.1|2327.6|2321.6|2330.1|2324.1|2326.9|2320.9|47
1596593400000|2020-08-05 02:10:00|2327.4|2321.4|2326.9|2320.9|2330.1|2324.1|2326.9|2320.9|58
1596593700000|2020-08-05 02:15:00|2327.4|2321.4|2327.9|2321.9|2327.9|2321.9|2326.9|2320.9|10
1596594600000|2020-08-05 02:30:00|2328.4|2322.4|2327.1|2321.1|2329.4|2323.4|2326.9|2320.9|22
1596594900000|2020-08-05 02:35:00|2326.9|2320.9|2329.9|2323.9|2330.1|2324.1|2326.4|2320.4|31
1596595200000|2020-08-05 02:40:00|2330.1|2324.1|2332.9|2326.9|2333.1|2327.1|2330.1|2324.1|48
1596595500000|2020-08-05 02:45:00|2332.6|2326.6|2330.1|2324.1|2332.9|2326.9|2330.1|2324.1|36
1596595800000|2020-08-05 02:50:00|2329.9|2323.9|2329.9|2323.9|2330.9|2324.9|2329.6|2323.6|29
1596596100000|2020-08-05 02:55:00|2330.1|2324.1|2331.9|2325.9|2331.9|2325.9|2329.9|2323.9|28
1596596400000|2020-08-05 03:00:00|2332.6|2326.6|2331.4|2325.4|2332.6|2326.6|2330.1|2324.1|43
1596596700000|2020-08-05 03:05:00|2331.6|2325.6|2333.1|2327.1|2333.1|2327.1|2331.6|2325.6|5
1596597000000|2020-08-05 03:10:00|2332.6|2326.6|2333.9|2327.9|2336.1|2330.1|2332.1|2326.1|39
1596597300000|2020-08-05 03:15:00|2333.6|2327.6|2334.6|2328.6|2334.6|2328.6|2333.4|2327.4|24
1596597600000|2020-08-05 03:20:00|2334.9|2328.9|2335.4|2329.4|2336.4|2330.4|2334.9|2328.9|38
1596597900000|2020-08-05 03:25:00|2335.6|2329.6|2333.6|2327.6|2335.9|2329.9|2333.6|2327.6|32
1596598200000|2020-08-05 03:30:00|2333.9|2327.9|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|6
1596598500000|2020-08-05 03:35:00|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|3
1596598800000|2020-08-05 03:40:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1596599100000|2020-08-05 03:45:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1596599400000|2020-08-05 03:50:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1596600000000|2020-08-05 04:00:00|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1596600900000|2020-08-05 04:15:00|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1596601800000|2020-08-05 04:30:00|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1596602100000|2020-08-05 04:35:00|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2335.6|2329.6|2
1596602700000|2020-08-05 04:45:00|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|3
1596603000000|2020-08-05 04:50:00|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|4
1596603300000|2020-08-05 04:55:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1596603600000|2020-08-05 05:00:00|2336.1|2330.1|2335.4|2329.4|2336.1|2330.1|2335.4|2329.4|3
1596603900000|2020-08-05 05:05:00|2335.1|2329.1|2334.4|2328.4|2335.1|2329.1|2334.4|2328.4|2
1596604200000|2020-08-05 05:10:00|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|3
1596604500000|2020-08-05 05:15:00|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2334.9|2328.9|5
1596604800000|2020-08-05 05:20:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|2
1596605100000|2020-08-05 05:25:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2334.6|2328.6|9
1596605400000|2020-08-05 05:30:00|2336.1|2330.1|2339.1|2333.1|2339.9|2333.9|2335.6|2329.6|43
1596605700000|2020-08-05 05:35:00|2339.4|2333.4|2340.4|2334.4|2340.6|2334.6|2339.4|2333.4|46
1596606000000|2020-08-05 05:40:00|2340.6|2334.6|2341.1|2335.1|2342.6|2336.6|2340.1|2334.1|43
1596606300000|2020-08-05 05:45:00|2341.4|2335.4|2341.6|2335.6|2342.6|2336.6|2340.4|2334.4|34
1596606600000|2020-08-05 05:50:00|2341.4|2335.4|2340.9|2334.9|2341.4|2335.4|2339.6|2333.6|22
1596606900000|2020-08-05 05:55:00|2340.6|2334.6|2337.9|2331.9|2340.9|2334.9|2337.6|2331.6|37
1596607200000|2020-08-05 06:00:00|2338.1|2332.1|2338.9|2332.9|2338.9|2332.9|2337.6|2331.6|16
1596607500000|2020-08-05 06:05:00|2339.1|2333.1|2335.6|2329.6|2340.1|2334.1|2334.6|2328.6|49
1596607800000|2020-08-05 06:10:00|2335.9|2329.9|2333.9|2327.9|2336.4|2330.4|2332.6|2326.6|52
1596608100000|2020-08-05 06:15:00|2334.6|2328.6|2332.4|2326.4|2335.9|2329.9|2330.6|2324.6|53
1596608400000|2020-08-05 06:20:00|2332.6|2326.6|2334.6|2328.6|2334.6|2328.6|2332.6|2326.6|21
1596608700000|2020-08-05 06:25:00|2334.4|2328.4|2335.6|2329.6|2335.6|2329.6|2334.4|2328.4|7
1596609000000|2020-08-05 06:30:00|2335.4|2329.4|2332.6|2326.6|2335.4|2329.4|2331.6|2325.6|36
1596609300000|2020-08-05 06:35:00|2332.4|2326.4|2331.4|2325.4|2332.6|2326.6|2329.9|2323.9|60
1596609600000|2020-08-05 06:40:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2327.4|2321.4|77
1596609900000|2020-08-05 06:45:00|2331.4|2325.4|2331.9|2325.9|2335.1|2329.1|2331.1|2325.1|55
1596610200000|2020-08-05 06:50:00|2332.4|2326.4|2336.9|2330.9|2336.9|2330.9|2331.9|2325.9|67
1596610500000|2020-08-05 06:55:00|2336.6|2330.6|2338.6|2332.6|2338.6|2332.6|2335.6|2329.6|94
1596610800000|2020-08-05 07:00:00|2338.9|2332.9|2341.9|2335.9|2341.9|2335.9|2335.9|2329.9|48
1596611100000|2020-08-05 07:05:00|2342.1|2336.1|2339.1|2333.1|2343.1|2337.1|2336.9|2330.9|42
1596611400000|2020-08-05 07:10:00|2339.4|2333.4|2342.1|2336.1|2343.1|2337.1|2339.4|2333.4|25
1596611700000|2020-08-05 07:15:00|2342.4|2336.4|2340.4|2334.4|2343.1|2337.1|2339.9|2333.9|31
1596612000000|2020-08-05 07:20:00|2340.6|2334.6|2341.1|2335.1|2342.9|2336.9|2340.6|2334.6|32
1596612300000|2020-08-05 07:25:00|2340.9|2334.9|2339.9|2333.9|2341.4|2335.4|2339.4|2333.4|35
1596612600000|2020-08-05 07:30:00|2340.4|2334.4|2342.4|2336.4|2342.6|2336.6|2340.4|2334.4|27
1596612900000|2020-08-05 07:35:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2341.9|2335.9|23
1596613200000|2020-08-05 07:40:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2341.9|2335.9|26
1596613500000|2020-08-05 07:45:00|2342.6|2336.6|2342.9|2336.9|2343.1|2337.1|2342.4|2336.4|16
1596613800000|2020-08-05 07:50:00|2342.6|2336.6|2341.1|2335.1|2342.9|2336.9|2341.1|2335.1|25
1596614100000|2020-08-05 07:55:00|2341.4|2335.4|2342.1|2336.1|2342.6|2336.6|2341.4|2335.4|20
1596614400000|2020-08-05 08:00:00|2342.4|2336.4|2342.9|2336.9|2342.9|2336.9|2342.1|2336.1|21
1596614700000|2020-08-05 08:05:00|2342.6|2336.6|2342.4|2336.4|2342.9|2336.9|2340.9|2334.9|24
1596615000000|2020-08-05 08:10:00|2342.1|2336.1|2348.3|2342.3|2349.1|2343.1|2340.4|2334.4|26
1596615300000|2020-08-05 08:15:00|2348.4|2342.4|2348.9|2342.9|2351.1|2345.1|2348.4|2342.4|34
1596615600000|2020-08-05 08:20:00|2348.6|2342.6|2347.4|2341.4|2352.1|2346.1|2347.4|2341.4|37
1596615900000|2020-08-05 08:25:00|2347.6|2341.6|2351.1|2345.1|2352.1|2346.1|2347.6|2341.6|31
1596616200000|2020-08-05 08:30:00|2350.9|2344.9|2352.4|2346.4|2352.6|2346.6|2349.9|2343.9|31
1596616500000|2020-08-05 08:35:00|2352.1|2346.1|2358.6|2352.6|2361.1|2355.1|2352.1|2346.1|48
1596616800000|2020-08-05 08:40:00|2358.9|2352.9|2359.4|2353.4|2359.6|2353.6|2358.4|2352.4|17
1596617100000|2020-08-05 08:45:00|2359.6|2353.6|2360.9|2354.9|2360.9|2354.9|2359.1|2353.1|24
1596617400000|2020-08-05 08:50:00|2361.1|2355.1|2366.9|2360.9|2370.1|2364.1|2361.1|2355.1|67
1596617700000|2020-08-05 08:55:00|2367.1|2361.1|2366.6|2360.6|2368.4|2362.4|2366.1|2360.1|46
1596618000000|2020-08-05 09:00:00|2366.9|2360.9|2369.9|2363.9|2373.9|2367.9|2366.1|2360.1|75
1596618300000|2020-08-05 09:05:00|2369.6|2363.6|2368.4|2362.4|2369.6|2363.6|2367.1|2361.1|26
1596618600000|2020-08-05 09:10:00|2368.6|2362.6|2370.1|2364.1|2370.1|2364.1|2368.6|2362.6|18
1596618900000|2020-08-05 09:15:00|2369.9|2363.9|2367.6|2361.6|2369.9|2363.9|2367.1|2361.1|20
1596619200000|2020-08-05 09:20:00|2367.4|2361.4|2369.9|2363.9|2370.4|2364.4|2367.4|2361.4|12
1596619500000|2020-08-05 09:25:00|2369.6|2363.6|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|18
1596619800000|2020-08-05 09:30:00|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.6|2363.6|3
1596620100000|2020-08-05 09:35:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2368.6|2362.6|14
1596620400000|2020-08-05 09:40:00|2369.9|2363.9|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|16
1596620700000|2020-08-05 09:45:00|2369.9|2363.9|2370.9|2364.9|2370.9|2364.9|2369.4|2363.4|27
1596621000000|2020-08-05 09:50:00|2370.4|2364.4|2375.4|2369.4|2375.4|2369.4|2370.4|2364.4|28
1596621300000|2020-08-05 09:55:00|2375.1|2369.1|2374.6|2368.6|2377.4|2371.4|2373.6|2367.6|40
1596621600000|2020-08-05 10:00:00|2374.9|2368.9|2380.6|2374.6|2380.6|2374.6|2374.9|2368.9|41
1596621900000|2020-08-05 10:05:00|2380.4|2374.4|2379.1|2373.1|2380.6|2374.6|2379.1|2373.1|39
1596622200000|2020-08-05 10:10:00|2378.9|2372.9|2379.1|2373.1|2380.6|2374.6|2377.9|2371.9|22
1596622500000|2020-08-05 10:15:00|2379.6|2373.6|2376.9|2370.9|2382.9|2376.9|2376.1|2370.1|41
1596622800000|2020-08-05 10:20:00|2376.6|2370.6|2376.1|2370.1|2377.9|2371.9|2375.1|2369.1|31
1596623100000|2020-08-05 10:25:00|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2375.6|2369.6|21
1596623400000|2020-08-05 10:30:00|2376.6|2370.6|2380.1|2374.1|2380.6|2374.6|2376.4|2370.4|27
1596623700000|2020-08-05 10:35:00|2380.4|2374.4|2375.9|2369.9|2380.4|2374.4|2375.6|2369.6|26
1596624000000|2020-08-05 10:40:00|2375.6|2369.6|2375.4|2369.4|2375.9|2369.9|2374.9|2368.9|17
1596624300000|2020-08-05 10:45:00|2375.1|2369.1|2376.4|2370.4|2377.6|2371.6|2375.1|2369.1|19
1596624600000|2020-08-05 10:50:00|2377.1|2371.1|2379.6|2373.6|2380.9|2374.9|2377.1|2371.1|20
1596624900000|2020-08-05 10:55:00|2379.9|2373.9|2378.9|2372.9|2380.4|2374.4|2378.9|2372.9|13
1596625200000|2020-08-05 11:00:00|2379.1|2373.1|2380.6|2374.6|2380.6|2374.6|2379.1|2373.1|21
1596625500000|2020-08-05 11:05:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2379.4|2373.4|23
1596625800000|2020-08-05 11:10:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2380.9|2374.9|11
1596626100000|2020-08-05 11:15:00|2381.4|2375.4|2380.9|2374.9|2384.9|2378.9|2380.9|2374.9|25
1596626400000|2020-08-05 11:20:00|2381.1|2375.1|2383.6|2377.6|2383.6|2377.6|2380.1|2374.1|23
1596626700000|2020-08-05 11:25:00|2383.4|2377.4|2383.4|2377.4|2388.4|2382.4|2382.6|2376.6|54
1596627000000|2020-08-05 11:30:00|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2382.9|2376.9|11
1596627300000|2020-08-05 11:35:00|2383.4|2377.4|2379.9|2373.9|2384.1|2378.1|2379.9|2373.9|22
1596627600000|2020-08-05 11:40:00|2379.6|2373.6|2382.9|2376.9|2383.4|2377.4|2379.6|2373.6|21
1596627900000|2020-08-05 11:45:00|2383.1|2377.1|2384.9|2378.9|2386.1|2380.1|2383.1|2377.1|28
1596628200000|2020-08-05 11:50:00|2385.1|2379.1|2384.4|2378.4|2386.6|2380.6|2381.1|2375.1|126
1596628500000|2020-08-05 11:55:00|2384.6|2378.6|2385.9|2379.9|2386.4|2380.4|2380.6|2374.6|61
1596628800000|2020-08-05 12:00:00|2385.6|2379.6|2379.6|2373.6|2385.9|2379.9|2378.4|2372.4|66
1596629100000|2020-08-05 12:05:00|2379.9|2373.9|2382.1|2376.1|2382.1|2376.1|2378.4|2372.4|50
1596629400000|2020-08-05 12:10:00|2382.4|2376.4|2382.9|2376.9|2383.4|2377.4|2378.6|2372.6|47
1596629700000|2020-08-05 12:15:00|2383.1|2377.1|2381.1|2375.1|2384.6|2378.6|2378.1|2372.1|156
1596630000000|2020-08-05 12:20:00|2381.4|2375.4|2382.4|2376.4|2382.9|2376.9|2378.6|2372.6|113
1596630300000|2020-08-05 12:25:00|2381.9|2375.9|2383.6|2377.6|2384.9|2378.9|2380.1|2374.1|79
1596630600000|2020-08-05 12:30:00|2383.9|2377.9|2385.4|2379.4|2385.4|2379.4|2381.6|2375.6|75
1596630900000|2020-08-05 12:35:00|2385.1|2379.1|2385.1|2379.1|2386.6|2380.6|2382.1|2376.1|62
1596631200000|2020-08-05 12:40:00|2385.4|2379.4|2381.1|2375.1|2387.1|2381.1|2381.1|2375.1|75
1596631500000|2020-08-05 12:45:00|2381.4|2375.4|2383.6|2377.6|2384.9|2378.9|2380.9|2374.9|66
1596631800000|2020-08-05 12:50:00|2383.9|2377.9|2380.9|2374.9|2383.9|2377.9|2378.6|2372.6|104
1596632100000|2020-08-05 12:55:00|2380.6|2374.6|2385.6|2379.6|2386.6|2380.6|2380.4|2374.4|87
1596632400000|2020-08-05 13:00:00|2385.4|2379.4|2392.6|2386.6|2397.6|2391.6|2380.6|2374.6|303
1596632700000|2020-08-05 13:05:00|2392.9|2386.9|2395.4|2389.4|2397.4|2391.4|2389.6|2383.6|174
1596633000000|2020-08-05 13:10:00|2395.6|2389.6|2399.9|2393.9|2401.1|2395.1|2394.9|2388.9|152
1596633300000|2020-08-05 13:15:00|2400.1|2394.1|2396.9|2390.9|2400.9|2394.9|2394.9|2388.9|151
1596633600000|2020-08-05 13:20:00|2397.1|2391.1|2398.9|2392.9|2401.6|2395.6|2396.4|2390.4|121
1596633900000|2020-08-05 13:25:00|2399.1|2393.1|2400.4|2394.4|2401.4|2395.4|2398.4|2392.4|107
1596634200000|2020-08-05 13:30:00|2399.9|2393.9|2400.9|2394.9|2401.6|2395.6|2396.9|2390.9|107
1596634500000|2020-08-05 13:35:00|2401.4|2395.4|2402.4|2396.4|2402.4|2396.4|2399.4|2393.4|103
1596634800000|2020-08-05 13:40:00|2402.9|2396.9|2402.1|2396.1|2404.9|2398.9|2400.6|2394.6|113
1596635100000|2020-08-05 13:45:00|2402.4|2396.4|2406.6|2400.6|2407.6|2401.6|2402.4|2396.4|148
1596635400000|2020-08-05 13:50:00|2406.9|2400.9|2408.4|2402.4|2411.9|2405.9|2406.6|2400.6|108
1596635700000|2020-08-05 13:55:00|2407.9|2401.9|2403.1|2397.1|2409.1|2403.1|2399.9|2393.9|139
1596636000000|2020-08-05 14:00:00|2403.6|2397.6|2403.6|2397.6|2404.6|2398.6|2400.4|2394.4|106
1596636300000|2020-08-05 14:05:00|2403.9|2397.9|2407.1|2401.1|2407.1|2401.1|2403.9|2397.9|124
1596636600000|2020-08-05 14:10:00|2407.4|2401.4|2408.6|2402.6|2411.4|2405.4|2406.6|2400.6|118
1596636900000|2020-08-05 14:15:00|2408.4|2402.4|2410.9|2404.9|2410.9|2404.9|2406.1|2400.1|102
1596637200000|2020-08-05 14:20:00|2411.1|2405.1|2410.1|2404.1|2414.1|2408.1|2409.4|2403.4|133
1596637500000|2020-08-05 14:25:00|2410.6|2404.6|2407.6|2401.6|2412.4|2406.4|2405.9|2399.9|109
1596637800000|2020-08-05 14:30:00|2407.4|2401.4|2408.9|2402.9|2411.1|2405.1|2405.1|2399.1|83
1596638100000|2020-08-05 14:35:00|2409.1|2403.1|2407.1|2401.1|2413.9|2407.9|2405.6|2399.6|117
1596638400000|2020-08-05 14:40:00|2406.6|2400.6|2412.1|2406.1|2412.6|2406.6|2404.6|2398.6|106
1596638700000|2020-08-05 14:45:00|2412.4|2406.4|2411.9|2405.9|2412.6|2406.6|2410.1|2404.1|63
1596639000000|2020-08-05 14:50:00|2411.6|2405.6|2407.9|2401.9|2412.1|2406.1|2407.9|2401.9|88
1596639300000|2020-08-05 14:55:00|2408.1|2402.1|2411.6|2405.6|2412.9|2406.9|2407.6|2401.6|168
1596639600000|2020-08-05 15:00:00|2412.1|2406.1|2414.1|2408.1|2415.6|2409.6|2411.6|2405.6|55
1596639900000|2020-08-05 15:05:00|2414.4|2408.4|2411.4|2405.4|2415.4|2409.4|2411.4|2405.4|37
1596640200000|2020-08-05 15:10:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.6|2405.6|64
1596640500000|2020-08-05 15:15:00|2413.5|2407.5|2414.1|2408.1|2415.4|2409.4|2411.9|2405.9|96
1596640800000|2020-08-05 15:20:00|2413.9|2407.9|2417.1|2411.1|2417.4|2411.4|2413.9|2407.9|58
1596641100000|2020-08-05 15:25:00|2417.4|2411.4|2415.1|2409.1|2417.9|2411.9|2414.4|2408.4|90
1596641400000|2020-08-05 15:30:00|2415.4|2409.4|2411.9|2405.9|2415.6|2409.6|2410.9|2404.9|50
1596641700000|2020-08-05 15:35:00|2411.6|2405.6|2413.1|2407.1|2413.1|2407.1|2409.4|2403.4|53
1596642000000|2020-08-05 15:40:00|2412.9|2406.9|2405.9|2399.9|2412.9|2406.9|2405.9|2399.9|52
1596642300000|2020-08-05 15:45:00|2405.4|2399.4|2401.6|2395.6|2408.4|2402.4|2400.4|2394.4|119
1596642600000|2020-08-05 15:50:00|2401.4|2395.4|2395.9|2389.9|2401.6|2395.6|2391.6|2385.6|135
1596642900000|2020-08-05 15:55:00|2396.1|2390.1|2389.4|2383.4|2396.1|2390.1|2388.9|2382.9|103
1596643200000|2020-08-05 16:00:00|2388.6|2382.6|2391.9|2385.9|2393.1|2387.1|2388.6|2382.6|42
1596643500000|2020-08-05 16:05:00|2391.6|2385.6|2389.6|2383.6|2392.9|2386.9|2387.4|2381.4|53
1596643800000|2020-08-05 16:10:00|2389.1|2383.1|2388.4|2382.4|2389.1|2383.1|2387.4|2381.4|45
1596644100000|2020-08-05 16:15:00|2388.6|2382.6|2391.1|2385.1|2391.1|2385.1|2388.4|2382.4|21
1596644400000|2020-08-05 16:20:00|2390.9|2384.9|2378.9|2372.9|2391.6|2385.6|2378.1|2372.1|98
1596644700000|2020-08-05 16:25:00|2379.1|2373.1|2377.9|2371.9|2381.1|2375.1|2366.6|2360.6|259
1596645000000|2020-08-05 16:30:00|2377.6|2371.6|2382.6|2376.6|2383.9|2377.9|2376.1|2370.1|78
1596645300000|2020-08-05 16:35:00|2382.4|2376.4|2383.9|2377.9|2383.9|2377.9|2381.1|2375.1|31
1596645600000|2020-08-05 16:40:00|2384.1|2378.1|2383.4|2377.4|2386.6|2380.6|2383.1|2377.1|24
1596645900000|2020-08-05 16:45:00|2383.1|2377.1|2387.6|2381.6|2387.9|2381.9|2382.4|2376.4|40
1596646200000|2020-08-05 16:50:00|2387.4|2381.4|2385.4|2379.4|2387.4|2381.4|2385.1|2379.1|24
1596646500000|2020-08-05 16:55:00|2385.1|2379.1|2383.5|2377.5|2385.1|2379.1|2383.4|2377.4|13
1596672000000|2020-08-06 00:00:00|2380.6|2374.6|2382.1|2376.1|2382.9|2376.9|2380.6|2374.6|6
1596672300000|2020-08-06 00:05:00|2382.4|2376.4|2382.9|2376.9|2382.9|2376.9|2382.4|2376.4|3
1596672600000|2020-08-06 00:10:00|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1596672900000|2020-08-06 00:15:00|2383.6|2377.6|2386.6|2380.6|2386.9|2380.9|2383.6|2377.6|16
1596673200000|2020-08-06 00:20:00|2386.9|2380.9|2387.1|2381.1|2387.1|2381.1|2386.9|2380.9|2
1596673800000|2020-08-06 00:30:00|2387.4|2381.4|2388.4|2382.4|2388.4|2382.4|2387.4|2381.4|3
1596674100000|2020-08-06 00:35:00|2388.1|2382.1|2389.4|2383.4|2389.4|2383.4|2387.9|2381.9|4
1596674400000|2020-08-06 00:40:00|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2387.6|2381.6|9
1596674700000|2020-08-06 00:45:00|2389.6|2383.6|2389.9|2383.9|2390.1|2384.1|2389.4|2383.4|8
1596675000000|2020-08-06 00:50:00|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|2
1596675300000|2020-08-06 00:55:00|2389.6|2383.6|2388.4|2382.4|2389.9|2383.9|2387.6|2381.6|16
1596675600000|2020-08-06 01:00:00|2388.1|2382.1|2396.6|2390.6|2396.9|2390.9|2386.1|2380.1|91
1596675900000|2020-08-06 01:05:00|2396.9|2390.9|2394.1|2388.1|2397.9|2391.9|2394.1|2388.1|45
1596676200000|2020-08-06 01:10:00|2393.6|2387.6|2396.1|2390.1|2396.6|2390.6|2390.1|2384.1|71
1596676500000|2020-08-06 01:15:00|2395.9|2389.9|2397.4|2391.4|2397.6|2391.6|2395.1|2389.1|46
1596676800000|2020-08-06 01:20:00|2397.6|2391.6|2400.6|2394.6|2402.1|2396.1|2396.9|2390.9|59
1596677100000|2020-08-06 01:25:00|2400.4|2394.4|2402.9|2396.9|2403.4|2397.4|2399.4|2393.4|96
1596677400000|2020-08-06 01:30:00|2403.1|2397.1|2400.1|2394.1|2403.9|2397.9|2399.4|2393.4|70
1596677700000|2020-08-06 01:35:00|2399.9|2393.9|2396.4|2390.4|2401.6|2395.6|2396.4|2390.4|40
1596678000000|2020-08-06 01:40:00|2396.9|2390.9|2395.9|2389.9|2397.6|2391.6|2395.9|2389.9|42
1596678300000|2020-08-06 01:45:00|2395.6|2389.6|2391.6|2385.6|2395.6|2389.6|2388.4|2382.4|114
1596678600000|2020-08-06 01:50:00|2391.4|2385.4|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|66
1596678900000|2020-08-06 01:55:00|2389.9|2383.9|2388.9|2382.9|2389.9|2383.9|2387.9|2381.9|45
1596679200000|2020-08-06 02:00:00|2388.6|2382.6|2386.6|2380.6|2388.9|2382.9|2386.4|2380.4|27
1596679500000|2020-08-06 02:05:00|2386.4|2380.4|2386.9|2380.9|2386.9|2380.9|2383.9|2377.9|24
1596679800000|2020-08-06 02:10:00|2387.1|2381.1|2387.9|2381.9|2388.9|2382.9|2386.1|2380.1|22
1596680100000|2020-08-06 02:15:00|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.6|2381.6|3
1596680400000|2020-08-06 02:20:00|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|9
1596681000000|2020-08-06 02:30:00|2387.1|2381.1|2390.1|2384.1|2390.6|2384.6|2387.1|2381.1|26
1596681300000|2020-08-06 02:35:00|2389.9|2383.9|2391.4|2385.4|2391.6|2385.6|2388.9|2382.9|32
1596681600000|2020-08-06 02:40:00|2391.1|2385.1|2392.1|2386.1|2393.6|2387.6|2391.1|2385.1|24
1596681900000|2020-08-06 02:45:00|2391.9|2385.9|2393.6|2387.6|2393.9|2387.9|2390.9|2384.9|42
1596682200000|2020-08-06 02:50:00|2393.9|2387.9|2390.6|2384.6|2394.1|2388.1|2390.6|2384.6|20
1596682500000|2020-08-06 02:55:00|2391.1|2385.1|2382.1|2376.1|2391.1|2385.1|2381.9|2375.9|48
1596682800000|2020-08-06 03:00:00|2382.4|2376.4|2385.1|2379.1|2385.1|2379.1|2379.4|2373.4|82
1596683100000|2020-08-06 03:05:00|2384.9|2378.9|2388.1|2382.1|2388.1|2382.1|2384.9|2378.9|31
1596683400000|2020-08-06 03:10:00|2388.4|2382.4|2387.1|2381.1|2389.1|2383.1|2385.9|2379.9|26
1596683700000|2020-08-06 03:15:00|2386.6|2380.6|2387.4|2381.4|2387.4|2381.4|2385.1|2379.1|13
1596684000000|2020-08-06 03:20:00|2387.1|2381.1|2384.1|2378.1|2387.1|2381.1|2384.1|2378.1|21
1596684300000|2020-08-06 03:25:00|2384.4|2378.4|2386.9|2380.9|2388.1|2382.1|2384.4|2378.4|29
1596684600000|2020-08-06 03:30:00|2386.4|2380.4|2387.6|2381.6|2387.6|2381.6|2386.1|2380.1|10
1596684900000|2020-08-06 03:35:00|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.6|2381.6|6
1596685200000|2020-08-06 03:40:00|2388.4|2382.4|2389.6|2383.6|2390.4|2384.4|2388.4|2382.4|19
1596685800000|2020-08-06 03:50:00|2389.9|2383.9|2391.4|2385.4|2391.4|2385.4|2389.9|2383.9|6
1596686100000|2020-08-06 03:55:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.1|2385.1|4
1596686400000|2020-08-06 04:00:00|2391.4|2385.4|2392.4|2386.4|2392.4|2386.4|2390.1|2384.1|32
1596686700000|2020-08-06 04:05:00|2391.9|2385.9|2393.4|2387.4|2393.6|2387.6|2391.9|2385.9|10
1596687000000|2020-08-06 04:10:00|2394.6|2388.6|2395.9|2389.9|2395.9|2389.9|2394.1|2388.1|8
1596687300000|2020-08-06 04:15:00|2395.6|2389.6|2395.1|2389.1|2395.9|2389.9|2394.9|2388.9|6
1596687600000|2020-08-06 04:20:00|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1596687900000|2020-08-06 04:25:00|2394.9|2388.9|2396.4|2390.4|2396.4|2390.4|2394.9|2388.9|7
1596688200000|2020-08-06 04:30:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.6|2389.6|3
1596688500000|2020-08-06 04:35:00|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1596688800000|2020-08-06 04:40:00|2395.4|2389.4|2395.6|2389.6|2395.9|2389.9|2395.4|2389.4|5
1596689100000|2020-08-06 04:45:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|3
1596689400000|2020-08-06 04:50:00|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1596689700000|2020-08-06 04:55:00|2395.1|2389.1|2394.1|2388.1|2395.4|2389.4|2394.1|2388.1|4
1596690000000|2020-08-06 05:00:00|2393.9|2387.9|2395.6|2389.6|2396.6|2390.6|2393.9|2387.9|12
1596690300000|2020-08-06 05:05:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.4|2388.4|5
1596690600000|2020-08-06 05:10:00|2395.1|2389.1|2397.1|2391.1|2397.4|2391.4|2395.1|2389.1|6
1596690900000|2020-08-06 05:15:00|2396.9|2390.9|2397.9|2391.9|2398.1|2392.1|2396.4|2390.4|12
1596691500000|2020-08-06 05:25:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2397.6|2391.6|6
1596691800000|2020-08-06 05:30:00|2398.9|2392.9|2396.6|2390.6|2399.1|2393.1|2394.6|2388.6|96
1596692100000|2020-08-06 05:35:00|2396.9|2390.9|2390.4|2384.4|2397.1|2391.1|2389.9|2383.9|80
1596692400000|2020-08-06 05:40:00|2390.1|2384.1|2390.6|2384.6|2391.1|2385.1|2388.1|2382.1|26
1596692700000|2020-08-06 05:45:00|2390.9|2384.9|2392.9|2386.9|2392.9|2386.9|2390.4|2384.4|29
1596693000000|2020-08-06 05:50:00|2392.6|2386.6|2391.1|2385.1|2394.6|2388.6|2390.6|2384.6|60
1596693300000|2020-08-06 05:55:00|2391.4|2385.4|2393.9|2387.9|2394.1|2388.1|2391.1|2385.1|42
1596693600000|2020-08-06 06:00:00|2393.6|2387.6|2395.1|2389.1|2396.4|2390.4|2393.6|2387.6|41
1596693900000|2020-08-06 06:05:00|2394.6|2388.6|2397.6|2391.6|2399.1|2393.1|2394.6|2388.6|122
1596694200000|2020-08-06 06:10:00|2397.9|2391.9|2394.6|2388.6|2399.9|2393.9|2393.9|2387.9|104
1596694500000|2020-08-06 06:15:00|2394.9|2388.9|2395.6|2389.6|2396.1|2390.1|2393.1|2387.1|79
1596694800000|2020-08-06 06:20:00|2395.9|2389.9|2397.9|2391.9|2398.9|2392.9|2395.6|2389.6|135
1596695100000|2020-08-06 06:25:00|2398.4|2392.4|2402.1|2396.1|2402.6|2396.6|2398.1|2392.1|100
1596695400000|2020-08-06 06:30:00|2401.6|2395.6|2400.1|2394.1|2404.1|2398.1|2399.9|2393.9|141
1596695700000|2020-08-06 06:35:00|2400.4|2394.4|2395.1|2389.1|2400.9|2394.9|2395.1|2389.1|130
1596696000000|2020-08-06 06:40:00|2395.4|2389.4|2392.6|2386.6|2395.6|2389.6|2392.6|2386.6|80
1596696300000|2020-08-06 06:45:00|2392.4|2386.4|2396.6|2390.6|2396.6|2390.6|2392.1|2386.1|34
1596696600000|2020-08-06 06:50:00|2396.4|2390.4|2401.9|2395.9|2402.1|2396.1|2395.9|2389.9|35
1596696900000|2020-08-06 06:55:00|2401.6|2395.6|2400.9|2394.9|2403.4|2397.4|2399.6|2393.6|70
1596697200000|2020-08-06 07:00:00|2401.9|2395.9|2394.9|2388.9|2403.4|2397.4|2393.9|2387.9|72
1596697500000|2020-08-06 07:05:00|2395.1|2389.1|2398.9|2392.9|2399.1|2393.1|2394.4|2388.4|62
1596697800000|2020-08-06 07:10:00|2398.6|2392.6|2408.6|2402.6|2409|2403|2398.4|2392.4|93
1596698100000|2020-08-06 07:15:00|2408.9|2402.9|2406.6|2400.6|2410.4|2404.4|2405.6|2399.6|86
1596698400000|2020-08-06 07:20:00|2406.9|2400.9|2405.6|2399.6|2407.9|2401.9|2403.9|2397.9|51
1596698700000|2020-08-06 07:25:00|2405.9|2399.9|2401.1|2395.1|2406.4|2400.4|2400.4|2394.4|65
1596699000000|2020-08-06 07:30:00|2400.9|2394.9|2406.1|2400.1|2407.9|2401.9|2400.1|2394.1|66
1596699300000|2020-08-06 07:35:00|2405.6|2399.6|2399.9|2393.9|2406.4|2400.4|2399.9|2393.9|31
1596699600000|2020-08-06 07:40:00|2400.4|2394.4|2394.4|2388.4|2400.6|2394.6|2393.4|2387.4|43
1596699900000|2020-08-06 07:45:00|2394.6|2388.6|2390.6|2384.6|2394.6|2388.6|2390.6|2384.6|32
1596700200000|2020-08-06 07:50:00|2390.9|2384.9|2390.9|2384.9|2392.9|2386.9|2389.9|2383.9|40
1596700500000|2020-08-06 07:55:00|2391.1|2385.1|2392.9|2386.9|2392.9|2386.9|2389.9|2383.9|37
1596700800000|2020-08-06 08:00:00|2392.6|2386.6|2391.1|2385.1|2392.6|2386.6|2389.6|2383.6|51
1596701100000|2020-08-06 08:05:00|2390.9|2384.9|2385.1|2379.1|2390.9|2384.9|2384.9|2378.9|28
1596701400000|2020-08-06 08:10:00|2384.9|2378.9|2384.4|2378.4|2385.4|2379.4|2383.9|2377.9|40
1596701700000|2020-08-06 08:15:00|2384.6|2378.6|2385.4|2379.4|2385.6|2379.6|2381.1|2375.1|56
1596702000000|2020-08-06 08:20:00|2385.1|2379.1|2386.1|2380.1|2386.9|2380.9|2384.4|2378.4|38
1596702300000|2020-08-06 08:25:00|2385.9|2379.9|2391.6|2385.6|2391.6|2385.6|2384.6|2378.6|51
1596702600000|2020-08-06 08:30:00|2391.9|2385.9|2393.1|2387.1|2394.9|2388.9|2390.6|2384.6|60
1596702900000|2020-08-06 08:35:00|2393.9|2387.9|2394.4|2388.4|2394.9|2388.9|2393.1|2387.1|44
1596703200000|2020-08-06 08:40:00|2394.6|2388.6|2389.4|2383.4|2394.6|2388.6|2389.4|2383.4|40
1596703500000|2020-08-06 08:45:00|2389.1|2383.1|2392.4|2386.4|2393.1|2387.1|2388.9|2382.9|43
1596703800000|2020-08-06 08:50:00|2392.6|2386.6|2390.9|2384.9|2393.1|2387.1|2390.6|2384.6|38
1596704100000|2020-08-06 08:55:00|2391.1|2385.1|2390.6|2384.6|2392.1|2386.1|2389.9|2383.9|30
1596704400000|2020-08-06 09:00:00|2391.4|2385.4|2389.4|2383.4|2392.4|2386.4|2389.4|2383.4|18
1596704700000|2020-08-06 09:05:00|2389.6|2383.6|2394.4|2388.4|2394.9|2388.9|2389.6|2383.6|46
1596705000000|2020-08-06 09:10:00|2393.6|2387.6|2393.9|2387.9|2394.9|2388.9|2393.1|2387.1|35
1596705300000|2020-08-06 09:15:00|2394.1|2388.1|2394.6|2388.6|2395.4|2389.4|2393.4|2387.4|38
1596705600000|2020-08-06 09:20:00|2394.4|2388.4|2393.6|2387.6|2395.1|2389.1|2392.9|2386.9|31
1596705900000|2020-08-06 09:25:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2392.4|2386.4|29
1596706200000|2020-08-06 09:30:00|2394.1|2388.1|2393.6|2387.6|2394.6|2388.6|2392.4|2386.4|29
1596706500000|2020-08-06 09:35:00|2393.9|2387.9|2393.1|2387.1|2394.6|2388.6|2392.9|2386.9|18
1596706800000|2020-08-06 09:40:00|2392.9|2386.9|2392.9|2386.9|2393.4|2387.4|2391.4|2385.4|26
1596707100000|2020-08-06 09:45:00|2393.1|2387.1|2393.6|2387.6|2394.1|2388.1|2392.4|2386.4|17
1596707400000|2020-08-06 09:50:00|2393.4|2387.4|2393.4|2387.4|2394.1|2388.1|2393.1|2387.1|16
1596707700000|2020-08-06 09:55:00|2393.6|2387.6|2393.6|2387.6|2394.1|2388.1|2393.1|2387.1|12
1596708000000|2020-08-06 10:00:00|2393.9|2387.9|2394.6|2388.6|2395.4|2389.4|2393.6|2387.6|23
1596708300000|2020-08-06 10:05:00|2394.9|2388.9|2395.9|2389.9|2395.9|2389.9|2394.4|2388.4|25
1596708600000|2020-08-06 10:10:00|2396.1|2390.1|2395.9|2389.9|2396.4|2390.4|2395.1|2389.1|21
1596708900000|2020-08-06 10:15:00|2396.1|2390.1|2395.9|2389.9|2398.9|2392.9|2395.9|2389.9|22
1596709200000|2020-08-06 10:20:00|2396.1|2390.1|2393.6|2387.6|2396.4|2390.4|2393.6|2387.6|22
1596709500000|2020-08-06 10:25:00|2393.9|2387.9|2393.9|2387.9|2395.1|2389.1|2393.4|2387.4|13
1596709800000|2020-08-06 10:30:00|2393.4|2387.4|2392.4|2386.4|2393.9|2387.9|2392.4|2386.4|14
1596710100000|2020-08-06 10:35:00|2392.6|2386.6|2394.4|2388.4|2394.6|2388.6|2392.6|2386.6|14
1596710400000|2020-08-06 10:40:00|2394.1|2388.1|2397.4|2391.4|2397.9|2391.9|2392.6|2386.6|42
1596710700000|2020-08-06 10:45:00|2397.1|2391.1|2395.9|2389.9|2397.1|2391.1|2395.9|2389.9|25
1596711000000|2020-08-06 10:50:00|2395.6|2389.6|2391.4|2385.4|2395.6|2389.6|2391.4|2385.4|41
1596711300000|2020-08-06 10:55:00|2390.6|2384.6|2390.4|2384.4|2391.6|2385.6|2390.4|2384.4|17
1596711600000|2020-08-06 11:00:00|2390.1|2384.1|2390.4|2384.4|2392.6|2386.6|2389.9|2383.9|26
1596711900000|2020-08-06 11:05:00|2390.1|2384.1|2391.4|2385.4|2391.4|2385.4|2388.9|2382.9|30
1596712200000|2020-08-06 11:10:00|2390.9|2384.9|2390.4|2384.4|2391.1|2385.1|2388.9|2382.9|22
1596712500000|2020-08-06 11:15:00|2390.6|2384.6|2391.9|2385.9|2392.4|2386.4|2390.6|2384.6|21
1596712800000|2020-08-06 11:20:00|2392.1|2386.1|2395.9|2389.9|2395.9|2389.9|2391.9|2385.9|26
1596713100000|2020-08-06 11:25:00|2395.6|2389.6|2395.4|2389.4|2396.6|2390.6|2395.1|2389.1|21
1596713400000|2020-08-06 11:30:00|2395.9|2389.9|2392.1|2386.1|2395.9|2389.9|2391.9|2385.9|48
1596713700000|2020-08-06 11:35:00|2392.6|2386.6|2394.6|2388.6|2395.4|2389.4|2391.4|2385.4|30
1596714000000|2020-08-06 11:40:00|2394.4|2388.4|2392.6|2386.6|2395.4|2389.4|2392.4|2386.4|28
1596714300000|2020-08-06 11:45:00|2392.9|2386.9|2389.6|2383.6|2392.9|2386.9|2389.4|2383.4|24
1596714600000|2020-08-06 11:50:00|2389.9|2383.9|2393.6|2387.6|2396.1|2390.1|2389.4|2383.4|176
1596714900000|2020-08-06 11:55:00|2393.9|2387.9|2397.1|2391.1|2397.1|2391.1|2392.6|2386.6|50
1596715200000|2020-08-06 12:00:00|2396.9|2390.9|2392.9|2386.9|2396.9|2390.9|2392.6|2386.6|41
1596715500000|2020-08-06 12:05:00|2392.6|2386.6|2396.6|2390.6|2397.1|2391.1|2392.1|2386.1|41
1596715800000|2020-08-06 12:10:00|2395.9|2389.9|2394.1|2388.1|2396.4|2390.4|2393.9|2387.9|48
1596716100000|2020-08-06 12:15:00|2393.9|2387.9|2393.9|2387.9|2394.4|2388.4|2389.1|2383.1|65
1596716400000|2020-08-06 12:20:00|2394.1|2388.1|2396.6|2390.6|2396.6|2390.6|2394.1|2388.1|44
1596716700000|2020-08-06 12:25:00|2396.4|2390.4|2396.1|2390.1|2396.9|2390.9|2395.4|2389.4|31
1596717000000|2020-08-06 12:30:00|2395.9|2389.9|2399.1|2393.1|2399.6|2393.6|2395.9|2389.9|51
1596717300000|2020-08-06 12:35:00|2398.9|2392.9|2402.4|2396.4|2404.4|2398.4|2398.6|2392.6|52
1596717600000|2020-08-06 12:40:00|2402.1|2396.1|2402.4|2396.4|2404.4|2398.4|2401.9|2395.9|52
1596717900000|2020-08-06 12:45:00|2402.1|2396.1|2403.4|2397.4|2403.9|2397.9|2400.9|2394.9|51
1596718200000|2020-08-06 12:50:00|2403.6|2397.6|2409.1|2403.1|2409.4|2403.4|2403.6|2397.6|65
1596718500000|2020-08-06 12:55:00|2408.9|2402.9|2408.9|2402.9|2410.1|2404.1|2408.1|2402.1|48
1596718800000|2020-08-06 13:00:00|2408.6|2402.6|2402.9|2396.9|2408.6|2402.6|2399.9|2393.9|223
1596719100000|2020-08-06 13:05:00|2403.1|2397.1|2400.9|2394.9|2405.1|2399.1|2399.4|2393.4|93
1596719400000|2020-08-06 13:10:00|2401.1|2395.1|2400.4|2394.4|2402.4|2396.4|2398.9|2392.9|121
1596719700000|2020-08-06 13:15:00|2400.1|2394.1|2402.6|2396.6|2407.9|2401.9|2399.6|2393.6|124
1596720000000|2020-08-06 13:20:00|2402.4|2396.4|2402.4|2396.4|2404.9|2398.9|2401.4|2395.4|71
1596720300000|2020-08-06 13:25:00|2402.6|2396.6|2403.9|2397.9|2404.9|2398.9|2401.9|2395.9|44
1596720600000|2020-08-06 13:30:00|2403.6|2397.6|2409.6|2403.6|2409.9|2403.9|2403.6|2397.6|106
1596720900000|2020-08-06 13:35:00|2409.1|2403.1|2407.4|2401.4|2409.9|2403.9|2405.6|2399.6|105
1596721200000|2020-08-06 13:40:00|2407.6|2401.6|2403.9|2397.9|2409.4|2403.4|2403.1|2397.1|73
1596721500000|2020-08-06 13:45:00|2403.6|2397.6|2403.6|2397.6|2404.6|2398.6|2401.4|2395.4|90
1596721800000|2020-08-06 13:50:00|2403.9|2397.9|2407.4|2401.4|2409.9|2403.9|2403.4|2397.4|95
1596722100000|2020-08-06 13:55:00|2407.6|2401.6|2405.6|2399.6|2409.4|2403.4|2405.4|2399.4|72
1596722400000|2020-08-06 14:00:00|2405.4|2399.4|2406.4|2400.4|2407.9|2401.9|2404.4|2398.4|84
1596722700000|2020-08-06 14:05:00|2406.6|2400.6|2405.4|2399.4|2408.6|2402.6|2404.9|2398.9|59
1596723000000|2020-08-06 14:10:00|2405.9|2399.9|2407.4|2401.4|2409.4|2403.4|2405.9|2399.9|56
1596723300000|2020-08-06 14:15:00|2407.6|2401.6|2409.9|2403.9|2410.1|2404.1|2406.6|2400.6|73
1596723600000|2020-08-06 14:20:00|2409.6|2403.6|2410.9|2404.9|2412.6|2406.6|2408.9|2402.9|67
1596723900000|2020-08-06 14:25:00|2411.1|2405.1|2409.9|2403.9|2413.4|2407.4|2409.6|2403.6|85
1596724200000|2020-08-06 14:30:00|2410.1|2404.1|2413.4|2407.4|2413.9|2407.9|2409.9|2403.9|90
1596724500000|2020-08-06 14:35:00|2413.1|2407.1|2411.1|2405.1|2416.9|2410.9|2409.6|2403.6|118
1596724800000|2020-08-06 14:40:00|2411.6|2405.6|2408.6|2402.6|2416.1|2410.1|2408.4|2402.4|149
1596725100000|2020-08-06 14:45:00|2408.9|2402.9|2405.4|2399.4|2410.1|2404.1|2400.1|2394.1|229
1596725400000|2020-08-06 14:50:00|2405.1|2399.1|2409.4|2403.4|2409.4|2403.4|2399.4|2393.4|220
1596725700000|2020-08-06 14:55:00|2409.9|2403.9|2412.6|2406.6|2417.9|2411.9|2409.4|2403.4|297
1596726000000|2020-08-06 15:00:00|2412.4|2406.4|2410.4|2404.4|2413.6|2407.6|2408.4|2402.4|85
1596726300000|2020-08-06 15:05:00|2410.1|2404.1|2412.4|2406.4|2412.6|2406.6|2409.6|2403.6|73
1596726600000|2020-08-06 15:10:00|2412.9|2406.9|2412.9|2406.9|2413.4|2407.4|2410.1|2404.1|105
1596726900000|2020-08-06 15:15:00|2412.6|2406.6|2412.4|2406.4|2413.1|2407.1|2410.6|2404.6|78
1596727200000|2020-08-06 15:20:00|2412.1|2406.1|2404.9|2398.9|2412.1|2406.1|2404.9|2398.9|65
1596727500000|2020-08-06 15:25:00|2404.4|2398.4|2407.1|2401.1|2408.4|2402.4|2403.4|2397.4|66
1596727800000|2020-08-06 15:30:00|2407.4|2401.4|2408.9|2402.9|2409.4|2403.4|2405.6|2399.6|55
1596728100000|2020-08-06 15:35:00|2408.6|2402.6|2407.6|2401.6|2408.9|2402.9|2406.9|2400.9|53
1596728400000|2020-08-06 15:40:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2403.4|2397.4|104
1596728700000|2020-08-06 15:45:00|2405.9|2399.9|2408.1|2402.1|2408.6|2402.6|2405.6|2399.6|62
1596729000000|2020-08-06 15:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|87
1596729300000|2020-08-06 15:55:00|2406.6|2400.6|2409.1|2403.1|2409.4|2403.4|2406.1|2400.1|88
1596729600000|2020-08-06 16:00:00|2409.4|2403.4|2410.4|2404.4|2412.1|2406.1|2409.4|2403.4|39
1596729900000|2020-08-06 16:05:00|2410.1|2404.1|2412.6|2406.6|2412.9|2406.9|2409.9|2403.9|28
1596730200000|2020-08-06 16:10:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2411.1|2405.1|21
1596730500000|2020-08-06 16:15:00|2409.9|2403.9|2408.6|2402.6|2409.9|2403.9|2407.4|2401.4|21
1596730800000|2020-08-06 16:20:00|2409.1|2403.1|2408.9|2402.9|2410.4|2404.4|2408.6|2402.6|20
1596731100000|2020-08-06 16:25:00|2408.6|2402.6|2407.9|2401.9|2408.9|2402.9|2407.1|2401.1|21
1596731400000|2020-08-06 16:30:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2406.6|2400.6|9
1596731700000|2020-08-06 16:35:00|2407.1|2401.1|2404.1|2398.1|2407.1|2401.1|2404.1|2398.1|20
1596732000000|2020-08-06 16:40:00|2403.6|2397.6|2405.4|2399.4|2405.4|2399.4|2403.1|2397.1|25
1596732300000|2020-08-06 16:45:00|2405.6|2399.6|2407.6|2401.6|2407.6|2401.6|2405.6|2399.6|9
1596732900000|2020-08-06 16:55:00|2407.5|2401.5|2407.8|2401.8|2409|2403|2406.8|2400.8|21
1596758400000|2020-08-07 00:00:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1596758700000|2020-08-07 00:05:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1596759000000|2020-08-07 00:10:00|2407.4|2401.4|2408.1|2402.1|2408.1|2402.1|2407.4|2401.4|2
1596759600000|2020-08-07 00:20:00|2408.4|2402.4|2409.1|2403.1|2409.1|2403.1|2408.4|2402.4|2
1596759900000|2020-08-07 00:25:00|2409.6|2403.6|2410.4|2404.4|2410.4|2404.4|2409.6|2403.6|2
1596761400000|2020-08-07 00:50:00|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|2
1596762000000|2020-08-07 01:00:00|2411.4|2405.4|2414.9|2408.9|2415.6|2409.6|2410.9|2404.9|66
1596762300000|2020-08-07 01:05:00|2415.4|2409.4|2410.9|2404.9|2415.6|2409.6|2410.9|2404.9|46
1596762600000|2020-08-07 01:10:00|2411.1|2405.1|2414.4|2408.4|2414.4|2408.4|2410.1|2404.1|44
1596762900000|2020-08-07 01:15:00|2414.1|2408.1|2414.6|2408.6|2416.9|2410.9|2412.9|2406.9|70
1596763200000|2020-08-07 01:20:00|2414.9|2408.9|2410.9|2404.9|2415.4|2409.4|2410.9|2404.9|53
1596763500000|2020-08-07 01:25:00|2410.6|2404.6|2406.6|2400.6|2410.6|2404.6|2405.9|2399.9|33
1596763800000|2020-08-07 01:30:00|2406.4|2400.4|2405.6|2399.6|2409.1|2403.1|2404.9|2398.9|28
1596764100000|2020-08-07 01:35:00|2405.4|2399.4|2404.1|2398.1|2405.4|2399.4|2401.6|2395.6|39
1596764400000|2020-08-07 01:40:00|2404.4|2398.4|2403.6|2397.6|2406.4|2400.4|2403.6|2397.6|31
1596764700000|2020-08-07 01:45:00|2403.9|2397.9|2407.4|2401.4|2407.4|2401.4|2403.9|2397.9|23
1596765000000|2020-08-07 01:50:00|2406.9|2400.9|2406.4|2400.4|2407.4|2401.4|2404.9|2398.9|40
1596765300000|2020-08-07 01:55:00|2406.1|2400.1|2408.6|2402.6|2408.9|2402.9|2405.6|2399.6|20
1596765600000|2020-08-07 02:00:00|2408.4|2402.4|2406.6|2400.6|2408.6|2402.6|2406.4|2400.4|25
1596765900000|2020-08-07 02:05:00|2406.4|2400.4|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1596766200000|2020-08-07 02:10:00|2406.4|2400.4|2407.6|2401.6|2408.4|2402.4|2404.6|2398.6|42
1596767100000|2020-08-07 02:25:00|2407.4|2401.4|2404.4|2398.4|2407.4|2401.4|2404.4|2398.4|11
1596767400000|2020-08-07 02:30:00|2404.1|2398.1|2400.9|2394.9|2404.1|2398.1|2400.9|2394.9|64
1596767700000|2020-08-07 02:35:00|2401.1|2395.1|2401.4|2395.4|2402.4|2396.4|2401.1|2395.1|48
1596768000000|2020-08-07 02:40:00|2401.6|2395.6|2401.9|2395.9|2402.4|2396.4|2400.4|2394.4|29
1596768300000|2020-08-07 02:45:00|2401.6|2395.6|2403.9|2397.9|2404.6|2398.6|2401.1|2395.1|49
1596768600000|2020-08-07 02:50:00|2404.1|2398.1|2403.9|2397.9|2405.1|2399.1|2403.6|2397.6|34
1596768900000|2020-08-07 02:55:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|9
1596769200000|2020-08-07 03:00:00|2404.4|2398.4|2406.6|2400.6|2406.6|2400.6|2404.4|2398.4|25
1596769500000|2020-08-07 03:05:00|2406.4|2400.4|2406.6|2400.6|2407.1|2401.1|2405.9|2399.9|20
1596769800000|2020-08-07 03:10:00|2406.9|2400.9|2405.1|2399.1|2406.9|2400.9|2404.4|2398.4|24
1596770100000|2020-08-07 03:15:00|2404.9|2398.9|2399.9|2393.9|2405.1|2399.1|2398.6|2392.6|71
1596770400000|2020-08-07 03:20:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2398.4|2392.4|19
1596770700000|2020-08-07 03:25:00|2399.6|2393.6|2396.1|2390.1|2400.1|2394.1|2395.4|2389.4|69
1596771000000|2020-08-07 03:30:00|2396.4|2390.4|2395.4|2389.4|2396.6|2390.6|2395.4|2389.4|10
1596771300000|2020-08-07 03:35:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2394.1|2388.1|6
1596771600000|2020-08-07 03:40:00|2393.9|2387.9|2395.4|2389.4|2395.4|2389.4|2393.9|2387.9|5
1596771900000|2020-08-07 03:45:00|2395.1|2389.1|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|5
1596772200000|2020-08-07 03:50:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1596772500000|2020-08-07 03:55:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|7
1596772800000|2020-08-07 04:00:00|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.4|2388.4|5
1596773100000|2020-08-07 04:05:00|2394.6|2388.6|2395.4|2389.4|2395.4|2389.4|2394.6|2388.6|3
1596773400000|2020-08-07 04:10:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1596773700000|2020-08-07 04:15:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1596774000000|2020-08-07 04:20:00|2395.4|2389.4|2395.6|2389.6|2395.6|2389.6|2395.4|2389.4|2
1596774300000|2020-08-07 04:25:00|2395.4|2389.4|2394.1|2388.1|2396.1|2390.1|2394.1|2388.1|11
1596774600000|2020-08-07 04:30:00|2393.9|2387.9|2393.6|2387.6|2394.4|2388.4|2393.4|2387.4|19
1596774900000|2020-08-07 04:35:00|2393.9|2387.9|2395.6|2389.6|2397.4|2391.4|2393.6|2387.6|21
1596775200000|2020-08-07 04:40:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.9|2388.9|4
1596775500000|2020-08-07 04:45:00|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1596775800000|2020-08-07 04:50:00|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|6
1596776100000|2020-08-07 04:55:00|2394.6|2388.6|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|3
1596776400000|2020-08-07 05:00:00|2395.1|2389.1|2395.4|2389.4|2397.4|2391.4|2393.1|2387.1|27
1596776700000|2020-08-07 05:05:00|2395.6|2389.6|2393.9|2387.9|2396.1|2390.1|2393.9|2387.9|15
1596777000000|2020-08-07 05:10:00|2394.1|2388.1|2394.4|2388.4|2396.6|2390.6|2394.1|2388.1|23
1596777300000|2020-08-07 05:15:00|2394.1|2388.1|2394.1|2388.1|2394.9|2388.9|2394.1|2388.1|9
1596777600000|2020-08-07 05:20:00|2393.9|2387.9|2394.4|2388.4|2398.1|2392.1|2393.9|2387.9|40
1596777900000|2020-08-07 05:25:00|2394.6|2388.6|2394.4|2388.4|2395.1|2389.1|2393.9|2387.9|15
1596778200000|2020-08-07 05:30:00|2393.4|2387.4|2387.4|2381.4|2393.4|2387.4|2385.4|2379.4|228
1596778500000|2020-08-07 05:35:00|2387.1|2381.1|2391.1|2385.1|2393.1|2387.1|2386.4|2380.4|118
1596778800000|2020-08-07 05:40:00|2391.4|2385.4|2396.4|2390.4|2396.4|2390.4|2391.4|2385.4|91
1596779100000|2020-08-07 05:45:00|2396.6|2390.6|2395.6|2389.6|2399.6|2393.6|2394.5|2388.5|149
1596779400000|2020-08-07 05:50:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|103
1596779700000|2020-08-07 05:55:00|2397.1|2391.1|2397.9|2391.9|2398.4|2392.4|2396.6|2390.6|53
1596780000000|2020-08-07 06:00:00|2398.1|2392.1|2398.4|2392.4|2401.6|2395.6|2398.1|2392.1|63
1596780300000|2020-08-07 06:05:00|2398.9|2392.9|2399.1|2393.1|2400.6|2394.6|2398.1|2392.1|50
1596780600000|2020-08-07 06:10:00|2399.4|2393.4|2401.1|2395.1|2401.4|2395.4|2398.6|2392.6|48
1596780900000|2020-08-07 06:15:00|2401.4|2395.4|2403.1|2397.1|2404.4|2398.4|2400.9|2394.9|64
1596781200000|2020-08-07 06:20:00|2402.9|2396.9|2399.4|2393.4|2403.4|2397.4|2399.1|2393.1|30
1596781500000|2020-08-07 06:25:00|2399.6|2393.6|2402.9|2396.9|2403.1|2397.1|2399.6|2393.6|19
1596781800000|2020-08-07 06:30:00|2403.4|2397.4|2401.6|2395.6|2403.6|2397.6|2400.6|2394.6|29
1596782100000|2020-08-07 06:35:00|2401.4|2395.4|2401.9|2395.9|2403.6|2397.6|2401.4|2395.4|29
1596782400000|2020-08-07 06:40:00|2402.1|2396.1|2402.1|2396.1|2403.4|2397.4|2401.1|2395.1|47
1596782700000|2020-08-07 06:45:00|2401.9|2395.9|2405.4|2399.4|2405.6|2399.6|2401.4|2395.4|45
1596783000000|2020-08-07 06:50:00|2405.6|2399.6|2407.4|2401.4|2408.1|2402.1|2405.1|2399.1|28
1596783300000|2020-08-07 06:55:00|2407.1|2401.1|2405.9|2399.9|2407.4|2401.4|2402.1|2396.1|54
1596783600000|2020-08-07 07:00:00|2406.1|2400.1|2405.9|2399.9|2411.4|2405.4|2404.4|2398.4|63
1596783900000|2020-08-07 07:05:00|2405.6|2399.6|2406.9|2400.9|2407.4|2401.4|2405.1|2399.1|34
1596784200000|2020-08-07 07:10:00|2406.4|2400.4|2400.1|2394.1|2406.4|2400.4|2397.9|2391.9|72
1596784500000|2020-08-07 07:15:00|2399.9|2393.9|2404.4|2398.4|2404.4|2398.4|2399.9|2393.9|30
1596784800000|2020-08-07 07:20:00|2404.6|2398.6|2404.9|2398.9|2405.1|2399.1|2402.1|2396.1|39
1596785100000|2020-08-07 07:25:00|2404.6|2398.6|2403.9|2397.9|2407.6|2401.6|2403.6|2397.6|38
1596785400000|2020-08-07 07:30:00|2404.1|2398.1|2403.9|2397.9|2405.4|2399.4|2403.6|2397.6|22
1596785700000|2020-08-07 07:35:00|2403.6|2397.6|2404.1|2398.1|2404.9|2398.9|2403.1|2397.1|35
1596786000000|2020-08-07 07:40:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.9|2397.9|25
1596786300000|2020-08-07 07:45:00|2403.9|2397.9|2403.9|2397.9|2404.9|2398.9|2403.1|2397.1|22
1596786600000|2020-08-07 07:50:00|2403.6|2397.6|2403.9|2397.9|2404.9|2398.9|2403.4|2397.4|27
1596786900000|2020-08-07 07:55:00|2403.1|2397.1|2406.9|2400.9|2407.9|2401.9|2403.1|2397.1|23
1596787200000|2020-08-07 08:00:00|2406.6|2400.6|2399.9|2393.9|2406.6|2400.6|2398.9|2392.9|98
1596787500000|2020-08-07 08:05:00|2399.4|2393.4|2398.6|2392.6|2400.1|2394.1|2398.1|2392.1|46
1596787800000|2020-08-07 08:10:00|2398.4|2392.4|2397.4|2391.4|2398.4|2392.4|2395.1|2389.1|50
1596788100000|2020-08-07 08:15:00|2397.1|2391.1|2398.6|2392.6|2398.9|2392.9|2396.1|2390.1|39
1596788400000|2020-08-07 08:20:00|2398.4|2392.4|2397.1|2391.1|2398.4|2392.4|2396.4|2390.4|17
1596788700000|2020-08-07 08:25:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2395.4|2389.4|27
1596789000000|2020-08-07 08:30:00|2396.1|2390.1|2399.6|2393.6|2400.6|2394.6|2396.1|2390.1|36
1596789300000|2020-08-07 08:35:00|2399.9|2393.9|2399.9|2393.9|2400.6|2394.6|2398.4|2392.4|34
1596789600000|2020-08-07 08:40:00|2399.6|2393.6|2399.6|2393.6|2400.9|2394.9|2399.4|2393.4|15
1596789900000|2020-08-07 08:45:00|2399.9|2393.9|2399.1|2393.1|2401.1|2395.1|2399.1|2393.1|21
1596790200000|2020-08-07 08:50:00|2399.4|2393.4|2401.9|2395.9|2402.4|2396.4|2399.4|2393.4|22
1596790500000|2020-08-07 08:55:00|2402.1|2396.1|2400.6|2394.6|2402.9|2396.9|2400.1|2394.1|24
1596790800000|2020-08-07 09:00:00|2400.9|2394.9|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|39
1596791100000|2020-08-07 09:05:00|2400.1|2394.1|2400.1|2394.1|2400.4|2394.4|2396.9|2390.9|84
1596791400000|2020-08-07 09:10:00|2400.4|2394.4|2399.9|2393.9|2401.9|2395.9|2398.9|2392.9|50
1596791700000|2020-08-07 09:15:00|2399.1|2393.1|2405.6|2399.6|2405.9|2399.9|2399.1|2393.1|58
1596792000000|2020-08-07 09:20:00|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.1|2399.1|19
1596792300000|2020-08-07 09:25:00|2406.6|2400.6|2405.1|2399.1|2407.9|2401.9|2405.1|2399.1|23
1596792600000|2020-08-07 09:30:00|2404.4|2398.4|2404.1|2398.1|2405.4|2399.4|2404.1|2398.1|16
1596792900000|2020-08-07 09:35:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2402.9|2396.9|12
1596793200000|2020-08-07 09:40:00|2404.1|2398.1|2402.9|2396.9|2404.1|2398.1|2402.9|2396.9|3
1596793500000|2020-08-07 09:45:00|2403.1|2397.1|2402.6|2396.6|2403.4|2397.4|2402.1|2396.1|9
1596793800000|2020-08-07 09:50:00|2402.4|2396.4|2403.1|2397.1|2403.1|2397.1|2401.1|2395.1|14
1596794100000|2020-08-07 09:55:00|2403.4|2397.4|2401.1|2395.1|2403.4|2397.4|2401.1|2395.1|11
1596794400000|2020-08-07 10:00:00|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|3
1596794700000|2020-08-07 10:05:00|2400.6|2394.6|2396.6|2390.6|2400.6|2394.6|2396.6|2390.6|24
1596795000000|2020-08-07 10:10:00|2395.6|2389.6|2396.6|2390.6|2396.6|2390.6|2393.4|2387.4|34
1596795300000|2020-08-07 10:15:00|2396.4|2390.4|2396.6|2390.6|2397.1|2391.1|2395.9|2389.9|15
1596795600000|2020-08-07 10:20:00|2396.4|2390.4|2396.1|2390.1|2398.4|2392.4|2396.1|2390.1|14
1596795900000|2020-08-07 10:25:00|2396.4|2390.4|2396.1|2390.1|2396.6|2390.6|2395.4|2389.4|17
1596796200000|2020-08-07 10:30:00|2395.9|2389.9|2396.4|2390.4|2396.9|2390.9|2395.9|2389.9|15
1596796500000|2020-08-07 10:35:00|2396.6|2390.6|2397.9|2391.9|2397.9|2391.9|2395.9|2389.9|22
1596796800000|2020-08-07 10:40:00|2398.1|2392.1|2398.6|2392.6|2399.4|2393.4|2398.1|2392.1|14
1596797100000|2020-08-07 10:45:00|2399.1|2393.1|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|11
1596797400000|2020-08-07 10:50:00|2399.6|2393.6|2400.9|2394.9|2402.1|2396.1|2399.6|2393.6|17
1596797700000|2020-08-07 10:55:00|2401.1|2395.1|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|9
1596798000000|2020-08-07 11:00:00|2402.6|2396.6|2404.4|2398.4|2404.4|2398.4|2402.1|2396.1|19
1596798300000|2020-08-07 11:05:00|2404.6|2398.6|2406.1|2400.1|2406.1|2400.1|2404.6|2398.6|12
1596798600000|2020-08-07 11:10:00|2406.4|2400.4|2407.1|2401.1|2407.4|2401.4|2406.4|2400.4|10
1596798900000|2020-08-07 11:15:00|2406.9|2400.9|2403.9|2397.9|2406.9|2400.9|2403.4|2397.4|18
1596799200000|2020-08-07 11:20:00|2404.1|2398.1|2405.4|2399.4|2405.4|2399.4|2403.4|2397.4|18
1596799500000|2020-08-07 11:25:00|2405.6|2399.6|2409.1|2403.1|2409.1|2403.1|2405.4|2399.4|42
1596799800000|2020-08-07 11:30:00|2408.9|2402.9|2406.4|2400.4|2409.1|2403.1|2405.9|2399.9|43
1596800100000|2020-08-07 11:35:00|2406.1|2400.1|2407.4|2401.4|2407.9|2401.9|2406.1|2400.1|36
1596800400000|2020-08-07 11:40:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2406.1|2400.1|20
1596800700000|2020-08-07 11:45:00|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2406.4|2400.4|20
1596801000000|2020-08-07 11:50:00|2407.6|2401.6|2408.9|2402.9|2417.1|2411.1|2407.4|2401.4|141
1596801300000|2020-08-07 11:55:00|2408.6|2402.6|2409.1|2403.1|2409.4|2403.4|2406.1|2400.1|67
1596801600000|2020-08-07 12:00:00|2408.9|2402.9|2409.6|2403.6|2410.1|2404.1|2407.4|2401.4|54
1596801900000|2020-08-07 12:05:00|2409.4|2403.4|2409.4|2403.4|2410.9|2404.9|2408.9|2402.9|32
1596802200000|2020-08-07 12:10:00|2408.9|2402.9|2407.1|2401.1|2409.4|2403.4|2406.1|2400.1|55
1596802500000|2020-08-07 12:15:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.1|2400.1|65
1596802800000|2020-08-07 12:20:00|2406.9|2400.9|2405.4|2399.4|2408.1|2402.1|2404.6|2398.6|51
1596803100000|2020-08-07 12:25:00|2405.6|2399.6|2404.6|2398.6|2406.1|2400.1|2403.9|2397.9|60
1596803400000|2020-08-07 12:30:00|2404.4|2398.4|2406.1|2400.1|2409.9|2403.9|2403.6|2397.6|81
1596803700000|2020-08-07 12:35:00|2405.9|2399.9|2405.9|2399.9|2407.4|2401.4|2404.6|2398.6|59
1596804000000|2020-08-07 12:40:00|2405.6|2399.6|2403.1|2397.1|2406.1|2400.1|2402.9|2396.9|87
1596804300000|2020-08-07 12:45:00|2402.9|2396.9|2408.4|2402.4|2408.4|2402.4|2402.9|2396.9|66
1596804600000|2020-08-07 12:50:00|2408.6|2402.6|2408.1|2402.1|2410.4|2404.4|2406.9|2400.9|68
1596804900000|2020-08-07 12:55:00|2408.4|2402.4|2406.1|2400.1|2408.6|2402.6|2403.9|2397.9|59
1596805200000|2020-08-07 13:00:00|2406.4|2400.4|2416.1|2410.1|2420.9|2414.9|2404.9|2398.9|173
1596805500000|2020-08-07 13:05:00|2415.9|2409.9|2423.4|2417.4|2423.6|2417.6|2414.9|2408.9|184
1596805800000|2020-08-07 13:10:00|2423.6|2417.6|2407.4|2401.4|2423.6|2417.6|2399.1|2393.1|223
1596806100000|2020-08-07 13:15:00|2407.1|2401.1|2403.4|2397.4|2408.1|2402.1|2401.6|2395.6|104
1596806400000|2020-08-07 13:20:00|2403.1|2397.1|2402.6|2396.6|2407.4|2401.4|2397.6|2391.6|136
1596806700000|2020-08-07 13:25:00|2402.4|2396.4|2400.4|2394.4|2404.9|2398.9|2398.6|2392.6|146
1596807000000|2020-08-07 13:30:00|2400.1|2394.1|2396.6|2390.6|2401.6|2395.6|2395.9|2389.9|179
1596807300000|2020-08-07 13:35:00|2396.4|2390.4|2394.9|2388.9|2397.4|2391.4|2393.9|2387.9|137
1596807600000|2020-08-07 13:40:00|2395.1|2389.1|2392.4|2386.4|2395.4|2389.4|2391.1|2385.1|122
1596807900000|2020-08-07 13:45:00|2392.1|2386.1|2398.6|2392.6|2399.4|2393.4|2390.9|2384.9|118
1596808200000|2020-08-07 13:50:00|2398.9|2392.9|2399.6|2393.6|2403.1|2397.1|2398.1|2392.1|85
1596808500000|2020-08-07 13:55:00|2399.4|2393.4|2399.1|2393.1|2401.1|2395.1|2397.1|2391.1|119
1596808800000|2020-08-07 14:00:00|2399.4|2393.4|2398.4|2392.4|2399.4|2393.4|2393.4|2387.4|127
1596809100000|2020-08-07 14:05:00|2398.9|2392.9|2402.1|2396.1|2402.1|2396.1|2396.9|2390.9|149
1596809400000|2020-08-07 14:10:00|2401.9|2395.9|2402.1|2396.1|2404.9|2398.9|2400.9|2394.9|176
1596809700000|2020-08-07 14:15:00|2401.9|2395.9|2406.9|2400.9|2410.6|2404.6|2401.6|2395.6|161
1596810000000|2020-08-07 14:20:00|2406.6|2400.6|2400.1|2394.1|2407.6|2401.6|2397.9|2391.9|182
1596810300000|2020-08-07 14:25:00|2400.4|2394.4|2392.4|2386.4|2402.1|2396.1|2392.4|2386.4|135
1596810600000|2020-08-07 14:30:00|2392.1|2386.1|2399.4|2393.4|2400.1|2394.1|2390.6|2384.6|128
1596810900000|2020-08-07 14:35:00|2399.1|2393.1|2394.1|2388.1|2399.4|2393.4|2391.9|2385.9|130
1596811200000|2020-08-07 14:40:00|2393.9|2387.9|2398.4|2392.4|2398.4|2392.4|2392.9|2386.9|167
1596811500000|2020-08-07 14:45:00|2398.6|2392.6|2401.6|2395.6|2401.6|2395.6|2395.4|2389.4|100
1596811800000|2020-08-07 14:50:00|2402.4|2396.4|2404.6|2398.6|2406.9|2400.9|2400.1|2394.1|123
1596812100000|2020-08-07 14:55:00|2404.4|2398.4|2404.1|2398.1|2409.6|2403.6|2404.1|2398.1|229
1596812400000|2020-08-07 15:00:00|2404.4|2398.4|2405.9|2399.9|2406.6|2400.6|2403.9|2397.9|91
1596812700000|2020-08-07 15:05:00|2406.1|2400.1|2404.4|2398.4|2406.9|2400.9|2400.9|2394.9|73
1596813000000|2020-08-07 15:10:00|2404.6|2398.6|2402.1|2396.1|2404.9|2398.9|2401.4|2395.4|77
1596813300000|2020-08-07 15:15:00|2401.9|2395.9|2401.4|2395.4|2404.1|2398.1|2401.4|2395.4|60
1596813600000|2020-08-07 15:20:00|2401.6|2395.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|48
1596813900000|2020-08-07 15:25:00|2401.4|2395.4|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|49
1596814200000|2020-08-07 15:30:00|2400.1|2394.1|2399.1|2393.1|2400.6|2394.6|2398.1|2392.1|65
1596814500000|2020-08-07 15:35:00|2399.4|2393.4|2397.6|2391.6|2400.1|2394.1|2396.9|2390.9|27
1596814800000|2020-08-07 15:40:00|2397.9|2391.9|2400.6|2394.6|2401.6|2395.6|2397.9|2391.9|32
1596815100000|2020-08-07 15:45:00|2400.9|2394.9|2401.4|2395.4|2402.6|2396.6|2400.6|2394.6|22
1596815400000|2020-08-07 15:50:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|14
1596815700000|2020-08-07 15:55:00|2398.4|2392.4|2395.1|2389.1|2398.9|2392.9|2394.4|2388.4|41
1596816000000|2020-08-07 16:00:00|2395.4|2389.4|2393.6|2387.6|2396.1|2390.1|2393.6|2387.6|32
1596816300000|2020-08-07 16:05:00|2392.9|2386.9|2390.6|2384.6|2392.9|2386.9|2388.4|2382.4|80
1596816600000|2020-08-07 16:10:00|2390.9|2384.9|2394.6|2388.6|2395.1|2389.1|2390.4|2384.4|41
1596816900000|2020-08-07 16:15:00|2394.4|2388.4|2394.9|2388.9|2395.9|2389.9|2393.1|2387.1|24
1596817200000|2020-08-07 16:20:00|2394.6|2388.6|2391.6|2385.6|2394.6|2388.6|2391.6|2385.6|37
1596817500000|2020-08-07 16:25:00|2392.1|2386.1|2394.6|2388.6|2394.6|2388.6|2391.4|2385.4|16
1596817800000|2020-08-07 16:30:00|2394.9|2388.9|2392.9|2386.9|2394.9|2388.9|2391.9|2385.9|27
1596818100000|2020-08-07 16:35:00|2392.4|2386.4|2392.4|2386.4|2395.1|2389.1|2391.9|2385.9|25
1596818400000|2020-08-07 16:40:00|2392.9|2386.9|2395.6|2389.6|2397.1|2391.1|2392.1|2386.1|51
1596818700000|2020-08-07 16:45:00|2395.9|2389.9|2391.1|2385.1|2395.9|2389.9|2390.9|2384.9|32
1596819000000|2020-08-07 16:50:00|2391.4|2385.4|2391.1|2385.1|2392.4|2386.4|2390.9|2384.9|18
1596819300000|2020-08-07 16:55:00|2391|2385|2395.3|2389.3|2396|2390|2391|2385|18
1597017600000|2020-08-10 00:00:00|2392.3|2381|2391.6|2385.6|2392.3|2385.6|2388.4|2381|11
1597017900000|2020-08-10 00:05:00|2392.6|2386.6|2393.1|2387.1|2393.1|2387.1|2392.6|2386.6|2
1597018200000|2020-08-10 00:10:00|2393.4|2387.4|2393.9|2387.9|2393.9|2387.9|2393.4|2387.4|2
1597018500000|2020-08-10 00:15:00|2394.1|2388.1|2394.9|2388.9|2394.9|2388.9|2394.1|2388.1|2
1597018800000|2020-08-10 00:20:00|2394.4|2388.4|2394.6|2388.6|2394.9|2388.9|2394.1|2388.1|6
1597019400000|2020-08-10 00:30:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2393.6|2387.6|4
1597019700000|2020-08-10 00:35:00|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1597020000000|2020-08-10 00:40:00|2393.4|2387.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|11
1597020300000|2020-08-10 00:45:00|2393.1|2387.1|2393.6|2387.6|2393.6|2387.6|2392.4|2386.4|14
1597020600000|2020-08-10 00:50:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1597020900000|2020-08-10 00:55:00|2392.9|2386.9|2391.6|2385.6|2392.9|2386.9|2389.4|2383.4|26
1597021200000|2020-08-10 01:00:00|2390.4|2384.4|2393.1|2387.1|2399.6|2393.6|2390.4|2384.4|116
1597021500000|2020-08-10 01:05:00|2393.6|2387.6|2387.4|2381.4|2393.6|2387.6|2385.4|2379.4|84
1597021800000|2020-08-10 01:10:00|2387.6|2381.6|2384.6|2378.6|2389.6|2383.6|2383.6|2377.6|43
1597022100000|2020-08-10 01:15:00|2384.4|2378.4|2372.1|2366.1|2386.1|2380.1|2371.4|2365.4|83
1597022400000|2020-08-10 01:20:00|2371.9|2365.9|2364.9|2358.9|2372.9|2366.9|2364.1|2358.1|109
1597022700000|2020-08-10 01:25:00|2364.6|2358.6|2364.6|2358.6|2371.4|2365.4|2362.9|2356.9|155
1597023000000|2020-08-10 01:30:00|2364.4|2358.4|2366.6|2360.6|2368.4|2362.4|2359.9|2353.9|100
1597023300000|2020-08-10 01:35:00|2366.4|2360.4|2366.9|2360.9|2367.9|2361.9|2364.9|2358.9|60
1597023600000|2020-08-10 01:40:00|2366.6|2360.6|2365.6|2359.6|2366.9|2360.9|2362.4|2356.4|82
1597023900000|2020-08-10 01:45:00|2365.4|2359.4|2364.4|2358.4|2365.4|2359.4|2362.1|2356.1|60
1597024200000|2020-08-10 01:50:00|2364.6|2358.6|2370.4|2364.4|2370.6|2364.6|2364.4|2358.4|126
1597024500000|2020-08-10 01:55:00|2370.6|2364.6|2367.6|2361.6|2370.9|2364.9|2366.4|2360.4|67
1597024800000|2020-08-10 02:00:00|2367.4|2361.4|2364.6|2358.6|2367.4|2361.4|2363.1|2357.1|47
1597025100000|2020-08-10 02:05:00|2364.4|2358.4|2363.6|2357.6|2364.4|2358.4|2361.9|2355.9|23
1597025400000|2020-08-10 02:10:00|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2362.4|2356.4|24
1597025700000|2020-08-10 02:15:00|2363.9|2357.9|2365.9|2359.9|2365.9|2359.9|2363.9|2357.9|7
1597026000000|2020-08-10 02:20:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2366.1|2360.1|4
1597026300000|2020-08-10 02:25:00|2367.6|2361.6|2368.1|2362.1|2368.6|2362.6|2367.6|2361.6|5
1597026600000|2020-08-10 02:30:00|2368.4|2362.4|2364.6|2358.6|2368.9|2362.9|2362.6|2356.6|80
1597026900000|2020-08-10 02:35:00|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2362.9|2356.9|10
1597027200000|2020-08-10 02:40:00|2362.6|2356.6|2364.9|2358.9|2365.1|2359.1|2360.9|2354.9|31
1597027500000|2020-08-10 02:45:00|2364.6|2358.6|2361.6|2355.6|2364.6|2358.6|2360.4|2354.4|27
1597027800000|2020-08-10 02:50:00|2361.1|2355.1|2360.4|2354.4|2362.1|2356.1|2360.4|2354.4|33
1597028100000|2020-08-10 02:55:00|2360.9|2354.9|2361.1|2355.1|2363.6|2357.6|2360.9|2354.9|36
1597028400000|2020-08-10 03:00:00|2360.9|2354.9|2360.6|2354.6|2362.4|2356.4|2360.4|2354.4|22
1597028700000|2020-08-10 03:05:00|2360.4|2354.4|2360.1|2354.1|2360.6|2354.6|2358.9|2352.9|23
1597029000000|2020-08-10 03:10:00|2359.9|2353.9|2362.4|2356.4|2363.9|2357.9|2359.6|2353.6|29
1597029300000|2020-08-10 03:15:00|2362.6|2356.6|2364.6|2358.6|2364.9|2358.9|2362.6|2356.6|32
1597029600000|2020-08-10 03:20:00|2364.4|2358.4|2364.4|2358.4|2364.6|2358.6|2362.4|2356.4|37
1597029900000|2020-08-10 03:25:00|2365.1|2359.1|2367.6|2361.6|2367.6|2361.6|2365.1|2359.1|42
1597030200000|2020-08-10 03:30:00|2367.4|2361.4|2367.6|2361.6|2368.9|2362.9|2367.4|2361.4|13
1597030500000|2020-08-10 03:35:00|2367.9|2361.9|2368.4|2362.4|2369.6|2363.6|2367.9|2361.9|21
1597030800000|2020-08-10 03:40:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2367.6|2361.6|12
1597031100000|2020-08-10 03:45:00|2370.6|2364.6|2371.4|2365.4|2371.4|2365.4|2370.6|2364.6|5
1597031400000|2020-08-10 03:50:00|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2370.4|2364.4|5
1597032000000|2020-08-10 04:00:00|2371.6|2365.6|2372.1|2366.1|2372.1|2366.1|2371.6|2365.6|3
1597032300000|2020-08-10 04:05:00|2372.4|2366.4|2372.6|2366.6|2372.6|2366.6|2372.4|2366.4|2
1597032600000|2020-08-10 04:10:00|2372.4|2366.4|2372.6|2366.6|2372.6|2366.6|2372.4|2366.4|2
1597032900000|2020-08-10 04:15:00|2372.4|2366.4|2372.1|2366.1|2372.4|2366.4|2372.1|2366.1|2
1597033800000|2020-08-10 04:30:00|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1597034100000|2020-08-10 04:35:00|2372.1|2366.1|2371.1|2365.1|2372.1|2366.1|2370.6|2364.6|11
1597034400000|2020-08-10 04:40:00|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|2
1597035000000|2020-08-10 04:50:00|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1597035300000|2020-08-10 04:55:00|2370.6|2364.6|2369.9|2363.9|2370.6|2364.6|2369.9|2363.9|3
1597035600000|2020-08-10 05:00:00|2369.4|2363.4|2369.4|2363.4|2370.4|2364.4|2367.9|2361.9|20
1597035900000|2020-08-10 05:05:00|2369.6|2363.6|2369.9|2363.9|2372.4|2366.4|2368.9|2362.9|22
1597036200000|2020-08-10 05:10:00|2370.1|2364.1|2370.4|2364.4|2370.4|2364.4|2369.6|2363.6|12
1597036500000|2020-08-10 05:15:00|2370.1|2364.1|2371.1|2365.1|2371.1|2365.1|2370.1|2364.1|6
1597036800000|2020-08-10 05:20:00|2371.6|2365.6|2371.4|2365.4|2372.6|2366.6|2371.4|2365.4|9
1597037100000|2020-08-10 05:25:00|2371.1|2365.1|2372.1|2366.1|2372.6|2366.6|2371.1|2365.1|9
1597037400000|2020-08-10 05:30:00|2372.4|2366.4|2372.9|2366.9|2373.4|2367.4|2370.9|2364.9|84
1597037700000|2020-08-10 05:35:00|2373.1|2367.1|2370.4|2364.4|2374.1|2368.1|2370.1|2364.1|59
1597038000000|2020-08-10 05:40:00|2370.6|2364.6|2367.6|2361.6|2370.6|2364.6|2367.1|2361.1|35
1597038300000|2020-08-10 05:45:00|2367.4|2361.4|2367.6|2361.6|2368.4|2362.4|2365.4|2359.4|34
1597038600000|2020-08-10 05:50:00|2367.9|2361.9|2370.6|2364.6|2370.9|2364.9|2367.4|2361.4|56
1597038900000|2020-08-10 05:55:00|2370.4|2364.4|2370.6|2364.6|2371.4|2365.4|2369.6|2363.6|33
1597039200000|2020-08-10 06:00:00|2371.6|2365.6|2373.4|2367.4|2374.9|2368.9|2371.1|2365.1|52
1597039500000|2020-08-10 06:05:00|2373.6|2367.6|2375.9|2369.9|2375.9|2369.9|2371.1|2365.1|58
1597039800000|2020-08-10 06:10:00|2376.4|2370.4|2371.9|2365.9|2376.4|2370.4|2371.4|2365.4|53
1597040100000|2020-08-10 06:15:00|2372.1|2366.1|2373.1|2367.1|2374.4|2368.4|2371.9|2365.9|43
1597040400000|2020-08-10 06:20:00|2373.4|2367.4|2377.9|2371.9|2378.6|2372.6|2373.4|2367.4|70
1597040700000|2020-08-10 06:25:00|2377.6|2371.6|2379.9|2373.9|2381.1|2375.1|2377.4|2371.4|55
1597041000000|2020-08-10 06:30:00|2380.1|2374.1|2372.9|2366.9|2380.4|2374.4|2372.9|2366.9|55
1597041300000|2020-08-10 06:35:00|2373.1|2367.1|2376.4|2370.4|2377.6|2371.6|2373.1|2367.1|76
1597041600000|2020-08-10 06:40:00|2376.1|2370.1|2372.4|2366.4|2376.1|2370.1|2371.9|2365.9|40
1597041900000|2020-08-10 06:45:00|2372.1|2366.1|2371.1|2365.1|2372.1|2366.1|2367.6|2361.6|40
1597042200000|2020-08-10 06:50:00|2370.9|2364.9|2372.6|2366.6|2373.6|2367.6|2370.4|2364.4|50
1597042500000|2020-08-10 06:55:00|2372.1|2366.1|2372.9|2366.9|2375.6|2369.6|2370.9|2364.9|62
1597042800000|2020-08-10 07:00:00|2372.6|2366.6|2382.1|2376.1|2382.1|2376.1|2372.6|2366.6|82
1597043100000|2020-08-10 07:05:00|2382.4|2376.4|2385.6|2379.6|2387.1|2381.1|2382.4|2376.4|84
1597043400000|2020-08-10 07:10:00|2385.4|2379.4|2377.9|2371.9|2386.1|2380.1|2377.9|2371.9|60
1597043700000|2020-08-10 07:15:00|2378.1|2372.1|2381.6|2375.6|2381.6|2375.6|2377.9|2371.9|54
1597044000000|2020-08-10 07:20:00|2381.4|2375.4|2383.9|2377.9|2387.6|2381.6|2381.4|2375.4|68
1597044300000|2020-08-10 07:25:00|2384.1|2378.1|2386.6|2380.6|2389.9|2383.9|2384.1|2378.1|75
1597044600000|2020-08-10 07:30:00|2386.9|2380.9|2391.9|2385.9|2392.4|2386.4|2386.4|2380.4|68
1597044900000|2020-08-10 07:35:00|2392.1|2386.1|2393.4|2387.4|2394.4|2388.4|2390.9|2384.9|78
1597045200000|2020-08-10 07:40:00|2393.9|2387.9|2390.9|2384.9|2394.4|2388.4|2390.6|2384.6|36
1597045500000|2020-08-10 07:45:00|2391.1|2385.1|2388.9|2382.9|2391.9|2385.9|2388.9|2382.9|33
1597045800000|2020-08-10 07:50:00|2389.1|2383.1|2389.1|2383.1|2389.9|2383.9|2387.9|2381.9|32
1597046100000|2020-08-10 07:55:00|2389.4|2383.4|2389.6|2383.6|2390.1|2384.1|2387.4|2381.4|45
1597046400000|2020-08-10 08:00:00|2389.4|2383.4|2388.9|2382.9|2389.6|2383.6|2387.4|2381.4|50
1597046700000|2020-08-10 08:05:00|2389.1|2383.1|2385.9|2379.9|2389.6|2383.6|2385.1|2379.1|73
1597047000000|2020-08-10 08:10:00|2385.1|2379.1|2380.9|2374.9|2385.1|2379.1|2378.9|2372.9|60
1597047300000|2020-08-10 08:15:00|2381.1|2375.1|2385.1|2379.1|2385.6|2379.6|2381.1|2375.1|25
1597047600000|2020-08-10 08:20:00|2385.4|2379.4|2388.1|2382.1|2389.1|2383.1|2385.4|2379.4|36
1597047900000|2020-08-10 08:25:00|2387.9|2381.9|2389.1|2383.1|2390.6|2384.6|2387.1|2381.1|33
1597048200000|2020-08-10 08:30:00|2388.9|2382.9|2390.6|2384.6|2391.6|2385.6|2388.9|2382.9|30
1597048500000|2020-08-10 08:35:00|2390.4|2384.4|2385.1|2379.1|2390.6|2384.6|2385.1|2379.1|27
1597048800000|2020-08-10 08:40:00|2385.4|2379.4|2384.6|2378.6|2386.1|2380.1|2383.1|2377.1|37
1597049100000|2020-08-10 08:45:00|2384.9|2378.9|2390.9|2384.9|2391.4|2385.4|2384.9|2378.9|62
1597049400000|2020-08-10 08:50:00|2391.1|2385.1|2391.1|2385.1|2393.4|2387.4|2388.6|2382.6|50
1597049700000|2020-08-10 08:55:00|2390.9|2384.9|2394.4|2388.4|2395.1|2389.1|2390.9|2384.9|28
1597050000000|2020-08-10 09:00:00|2394.1|2388.1|2389.1|2383.1|2394.1|2388.1|2389.1|2383.1|24
1597050300000|2020-08-10 09:05:00|2388.9|2382.9|2392.1|2386.1|2392.1|2386.1|2388.4|2382.4|24
1597050600000|2020-08-10 09:10:00|2391.9|2385.9|2389.4|2383.4|2391.9|2385.9|2388.1|2382.1|37
1597050900000|2020-08-10 09:15:00|2389.6|2383.6|2390.4|2384.4|2391.9|2385.9|2389.1|2383.1|24
1597051200000|2020-08-10 09:20:00|2390.1|2384.1|2388.4|2382.4|2391.9|2385.9|2388.4|2382.4|28
1597051500000|2020-08-10 09:25:00|2388.6|2382.6|2387.9|2381.9|2389.6|2383.6|2386.4|2380.4|34
1597051800000|2020-08-10 09:30:00|2388.1|2382.1|2389.1|2383.1|2390.1|2384.1|2387.9|2381.9|33
1597052100000|2020-08-10 09:35:00|2389.4|2383.4|2387.9|2381.9|2389.4|2383.4|2387.1|2381.1|21
1597052400000|2020-08-10 09:40:00|2388.1|2382.1|2388.6|2382.6|2390.4|2384.4|2387.6|2381.6|27
1597052700000|2020-08-10 09:45:00|2388.1|2382.1|2391.4|2385.4|2391.9|2385.9|2387.9|2381.9|34
1597053000000|2020-08-10 09:50:00|2391.6|2385.6|2392.1|2386.1|2393.1|2387.1|2389.9|2383.9|30
1597053300000|2020-08-10 09:55:00|2391.9|2385.9|2387.4|2381.4|2391.9|2385.9|2387.4|2381.4|32
1597053600000|2020-08-10 10:00:00|2387.6|2381.6|2385.6|2379.6|2388.6|2382.6|2385.4|2379.4|31
1597053900000|2020-08-10 10:05:00|2385.9|2379.9|2381.6|2375.6|2386.1|2380.1|2381.6|2375.6|16
1597054200000|2020-08-10 10:10:00|2381.4|2375.4|2379.6|2373.6|2381.6|2375.6|2378.6|2372.6|44
1597054500000|2020-08-10 10:15:00|2379.9|2373.9|2379.6|2373.6|2381.1|2375.1|2379.4|2373.4|23
1597054800000|2020-08-10 10:20:00|2379.9|2373.9|2381.6|2375.6|2381.9|2375.9|2378.6|2372.6|22
1597055100000|2020-08-10 10:25:00|2381.9|2375.9|2383.4|2377.4|2384.9|2378.9|2381.9|2375.9|15
1597055400000|2020-08-10 10:30:00|2383.6|2377.6|2388.4|2382.4|2388.9|2382.9|2383.6|2377.6|47
1597055700000|2020-08-10 10:35:00|2388.6|2382.6|2389.4|2383.4|2390.6|2384.6|2387.9|2381.9|23
1597056000000|2020-08-10 10:40:00|2389.6|2383.6|2389.1|2383.1|2390.6|2384.6|2388.9|2382.9|27
1597056300000|2020-08-10 10:45:00|2389.4|2383.4|2389.6|2383.6|2389.9|2383.9|2388.1|2382.1|27
1597056600000|2020-08-10 10:50:00|2389.9|2383.9|2387.9|2381.9|2390.4|2384.4|2387.6|2381.6|26
1597056900000|2020-08-10 10:55:00|2388.4|2382.4|2389.6|2383.6|2389.9|2383.9|2388.4|2382.4|13
1597057200000|2020-08-10 11:00:00|2389.9|2383.9|2387.6|2381.6|2390.4|2384.4|2387.6|2381.6|25
1597057500000|2020-08-10 11:05:00|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2386.1|2380.1|15
1597057800000|2020-08-10 11:10:00|2387.4|2381.4|2387.1|2381.1|2387.9|2381.9|2386.1|2380.1|26
1597058100000|2020-08-10 11:15:00|2387.4|2381.4|2389.1|2383.1|2389.1|2383.1|2387.4|2381.4|8
1597058400000|2020-08-10 11:20:00|2389.4|2383.4|2387.4|2381.4|2390.9|2384.9|2386.6|2380.6|28
1597058700000|2020-08-10 11:25:00|2387.1|2381.1|2386.9|2380.9|2388.6|2382.6|2386.9|2380.9|14
1597059000000|2020-08-10 11:30:00|2387.1|2381.1|2383.9|2377.9|2388.9|2382.9|2382.9|2376.9|35
1597059300000|2020-08-10 11:35:00|2384.1|2378.1|2386.6|2380.6|2387.1|2381.1|2383.9|2377.9|26
1597059600000|2020-08-10 11:40:00|2386.9|2380.9|2383.6|2377.6|2386.9|2380.9|2383.6|2377.6|28
1597059900000|2020-08-10 11:45:00|2383.9|2377.9|2381.6|2375.6|2388.1|2382.1|2381.1|2375.1|83
1597060200000|2020-08-10 11:50:00|2381.1|2375.1|2384.4|2378.4|2386.9|2380.9|2379.6|2373.6|122
1597060500000|2020-08-10 11:55:00|2384.6|2378.6|2381.9|2375.9|2385.1|2379.1|2381.9|2375.9|43
1597060800000|2020-08-10 12:00:00|2382.1|2376.1|2382.9|2376.9|2386.1|2380.1|2379.9|2373.9|115
1597061100000|2020-08-10 12:05:00|2383.1|2377.1|2387.4|2381.4|2387.4|2381.4|2382.6|2376.6|25
1597061400000|2020-08-10 12:10:00|2387.6|2381.6|2388.6|2382.6|2389.1|2383.1|2386.9|2380.9|63
1597061700000|2020-08-10 12:15:00|2388.9|2382.9|2390.1|2384.1|2390.6|2384.6|2388.6|2382.6|32
1597062000000|2020-08-10 12:20:00|2390.4|2384.4|2387.6|2381.6|2390.6|2384.6|2387.1|2381.1|44
1597062300000|2020-08-10 12:25:00|2387.9|2381.9|2387.4|2381.4|2389.9|2383.9|2386.9|2380.9|45
1597062600000|2020-08-10 12:30:00|2387.6|2381.6|2388.1|2382.1|2389.6|2383.6|2387.6|2381.6|15
1597062900000|2020-08-10 12:35:00|2388.4|2382.4|2387.6|2381.6|2388.9|2382.9|2387.4|2381.4|10
1597063200000|2020-08-10 12:40:00|2387.9|2381.9|2387.4|2381.4|2388.6|2382.6|2386.6|2380.6|17
1597063500000|2020-08-10 12:45:00|2387.6|2381.6|2391.1|2385.1|2391.4|2385.4|2387.4|2381.4|29
1597063800000|2020-08-10 12:50:00|2391.4|2385.4|2393.1|2387.1|2393.1|2387.1|2389.6|2383.6|27
1597064100000|2020-08-10 12:55:00|2393.4|2387.4|2390.6|2384.6|2393.6|2387.6|2390.6|2384.6|28
1597064400000|2020-08-10 13:00:00|2390.4|2384.4|2393.4|2387.4|2393.6|2387.6|2385.4|2379.4|192
1597064700000|2020-08-10 13:05:00|2393.6|2387.6|2396.1|2390.1|2397.6|2391.6|2392.6|2386.6|135
1597065000000|2020-08-10 13:10:00|2396.4|2390.4|2395.6|2389.6|2397.9|2391.9|2393.9|2387.9|79
1597065300000|2020-08-10 13:15:00|2395.9|2389.9|2396.1|2390.1|2397.6|2391.6|2395.4|2389.4|51
1597065600000|2020-08-10 13:20:00|2396.4|2390.4|2396.6|2390.6|2399.6|2393.6|2396.1|2390.1|93
1597065900000|2020-08-10 13:25:00|2396.9|2390.9|2398.6|2392.6|2400.4|2394.4|2396.9|2390.9|78
1597066200000|2020-08-10 13:30:00|2398.9|2392.9|2400.1|2394.1|2400.6|2394.6|2398.4|2392.4|58
1597066500000|2020-08-10 13:35:00|2400.4|2394.4|2398.9|2392.9|2402.4|2396.4|2398.6|2392.6|104
1597066800000|2020-08-10 13:40:00|2398.6|2392.6|2398.1|2392.1|2400.6|2394.6|2397.4|2391.4|49
1597067100000|2020-08-10 13:45:00|2398.4|2392.4|2400.9|2394.9|2401.4|2395.4|2397.1|2391.1|63
1597067400000|2020-08-10 13:50:00|2401.1|2395.1|2397.6|2391.6|2401.6|2395.6|2397.6|2391.6|62
1597067700000|2020-08-10 13:55:00|2398.1|2392.1|2398.6|2392.6|2400.6|2394.6|2397.1|2391.1|56
1597068000000|2020-08-10 14:00:00|2398.9|2392.9|2397.6|2391.6|2399.1|2393.1|2395.9|2389.9|50
1597068300000|2020-08-10 14:05:00|2397.4|2391.4|2395.1|2389.1|2398.6|2392.6|2395.1|2389.1|48
1597068600000|2020-08-10 14:10:00|2394.9|2388.9|2399.9|2393.9|2399.9|2393.9|2394.6|2388.6|42
1597068900000|2020-08-10 14:15:00|2401.1|2395.1|2400.9|2394.9|2401.9|2395.9|2400.4|2394.4|35
1597069200000|2020-08-10 14:20:00|2401.1|2395.1|2399.4|2393.4|2401.6|2395.6|2398.1|2392.1|52
1597069500000|2020-08-10 14:25:00|2399.6|2393.6|2398.1|2392.1|2400.6|2394.6|2397.9|2391.9|51
1597069800000|2020-08-10 14:30:00|2398.4|2392.4|2401.6|2395.6|2401.6|2395.6|2398.1|2392.1|37
1597070100000|2020-08-10 14:35:00|2401.4|2395.4|2400.6|2394.6|2402.1|2396.1|2399.9|2393.9|47
1597070400000|2020-08-10 14:40:00|2400.9|2394.9|2403.4|2397.4|2403.6|2397.6|2400.9|2394.9|60
1597070700000|2020-08-10 14:45:00|2403.9|2397.9|2401.1|2395.1|2405.4|2399.4|2400.4|2394.4|92
1597071000000|2020-08-10 14:50:00|2400.9|2394.9|2401.6|2395.6|2401.9|2395.9|2399.6|2393.6|106
1597071300000|2020-08-10 14:55:00|2401.9|2395.9|2397.4|2391.4|2404.6|2398.6|2396.1|2390.1|278
1597071600000|2020-08-10 15:00:00|2397.6|2391.6|2399.6|2393.6|2399.9|2393.9|2397.1|2391.1|65
1597071900000|2020-08-10 15:05:00|2399.4|2393.4|2397.9|2391.9|2399.9|2393.9|2397.1|2391.1|66
1597072200000|2020-08-10 15:10:00|2397.6|2391.6|2394.4|2388.4|2397.6|2391.6|2391.9|2385.9|119
1597072500000|2020-08-10 15:15:00|2394.6|2388.6|2393.6|2387.6|2396.6|2390.6|2392.6|2386.6|71
1597072800000|2020-08-10 15:20:00|2393.4|2387.4|2393.6|2387.6|2394.6|2388.6|2392.9|2386.9|44
1597073100000|2020-08-10 15:25:00|2393.9|2387.9|2395.6|2389.6|2395.6|2389.6|2393.6|2387.6|35
1597073400000|2020-08-10 15:30:00|2395.9|2389.9|2398.9|2392.9|2398.9|2392.9|2395.4|2389.4|33
1597073700000|2020-08-10 15:35:00|2399.1|2393.1|2398.1|2392.1|2399.9|2393.9|2397.9|2391.9|28
1597074000000|2020-08-10 15:40:00|2397.9|2391.9|2396.9|2390.9|2397.9|2391.9|2393.6|2387.6|53
1597074300000|2020-08-10 15:45:00|2397.1|2391.1|2395.9|2389.9|2397.4|2391.4|2395.1|2389.1|21
1597074600000|2020-08-10 15:50:00|2396.1|2390.1|2394.6|2388.6|2396.4|2390.4|2393.9|2387.9|15
1597074900000|2020-08-10 15:55:00|2394.9|2388.9|2393.9|2387.9|2395.9|2389.9|2393.4|2387.4|23
1597075200000|2020-08-10 16:00:00|2393.6|2387.6|2392.1|2386.1|2393.6|2387.6|2391.1|2385.1|19
1597075500000|2020-08-10 16:05:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2390.4|2384.4|16
1597075800000|2020-08-10 16:10:00|2390.6|2384.6|2388.4|2382.4|2390.9|2384.9|2388.4|2382.4|28
1597076100000|2020-08-10 16:15:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.1|2382.1|10
1597076400000|2020-08-10 16:20:00|2388.4|2382.4|2388.9|2382.9|2388.9|2382.9|2388.1|2382.1|8
1597076700000|2020-08-10 16:25:00|2389.1|2383.1|2389.9|2383.9|2389.9|2383.9|2388.4|2382.4|11
1597077000000|2020-08-10 16:30:00|2389.6|2383.6|2388.9|2382.9|2392.9|2386.9|2388.1|2382.1|36
1597077300000|2020-08-10 16:35:00|2389.1|2383.1|2386.4|2380.4|2390.1|2384.1|2386.1|2380.1|35
1597077600000|2020-08-10 16:40:00|2386.6|2380.6|2387.6|2381.6|2388.4|2382.4|2386.6|2380.6|21
1597077900000|2020-08-10 16:45:00|2387.4|2381.4|2386.4|2380.4|2387.4|2381.4|2385.6|2379.6|16
1597078200000|2020-08-10 16:50:00|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2385.1|2379.1|5
1597078500000|2020-08-10 16:55:00|2385.4|2379.4|2386.5|2380.5|2386.9|2380.9|2385.4|2379.4|12
1597104000000|2020-08-11 00:00:00|2383.9|2377.9|2381.9|2375.9|2383.9|2377.9|2381.6|2375.6|5
1597104300000|2020-08-11 00:05:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1597104600000|2020-08-11 00:10:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1597105200000|2020-08-11 00:20:00|2381.9|2375.9|2380.6|2374.6|2381.9|2375.9|2380.6|2374.6|4
1597105500000|2020-08-11 00:25:00|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1597105800000|2020-08-11 00:30:00|2381.1|2375.1|2383.1|2377.1|2383.1|2377.1|2381.1|2375.1|6
1597106100000|2020-08-11 00:35:00|2382.9|2376.9|2382.4|2376.4|2382.9|2376.9|2382.4|2376.4|3
1597106400000|2020-08-11 00:40:00|2382.1|2376.1|2383.4|2377.4|2383.6|2377.6|2381.1|2375.1|8
1597106700000|2020-08-11 00:45:00|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1597107000000|2020-08-11 00:50:00|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2382.6|2376.6|4
1597107300000|2020-08-11 00:55:00|2382.9|2376.9|2385.9|2379.9|2386.1|2380.1|2382.9|2376.9|12
1597107600000|2020-08-11 01:00:00|2385.6|2379.6|2386.1|2380.1|2387.6|2381.6|2383.4|2377.4|51
1597107900000|2020-08-11 01:05:00|2386.4|2380.4|2387.4|2381.4|2388.9|2382.9|2386.4|2380.4|36
1597108200000|2020-08-11 01:10:00|2387.6|2381.6|2385.6|2379.6|2387.6|2381.6|2385.6|2379.6|21
1597108500000|2020-08-11 01:15:00|2385.4|2379.4|2389.1|2383.1|2389.4|2383.4|2384.1|2378.1|66
1597108800000|2020-08-11 01:20:00|2388.9|2382.9|2387.1|2381.1|2389.9|2383.9|2386.9|2380.9|61
1597109100000|2020-08-11 01:25:00|2387.4|2381.4|2389.1|2383.1|2390.4|2384.4|2387.4|2381.4|31
1597109400000|2020-08-11 01:30:00|2389.4|2383.4|2390.1|2384.1|2393.4|2387.4|2389.4|2383.4|85
1597109700000|2020-08-11 01:35:00|2390.4|2384.4|2390.4|2384.4|2391.6|2385.6|2389.4|2383.4|49
1597110000000|2020-08-11 01:40:00|2390.1|2384.1|2390.6|2384.6|2391.6|2385.6|2389.4|2383.4|27
1597110300000|2020-08-11 01:45:00|2390.4|2384.4|2394.1|2388.1|2394.9|2388.9|2389.9|2383.9|29
1597110600000|2020-08-11 01:50:00|2394.4|2388.4|2394.1|2388.1|2395.9|2389.9|2393.9|2387.9|17
1597110900000|2020-08-11 01:55:00|2394.4|2388.4|2389.4|2383.4|2394.6|2388.6|2388.9|2382.9|120
1597111200000|2020-08-11 02:00:00|2389.1|2383.1|2391.1|2385.1|2391.4|2385.4|2388.4|2382.4|17
1597111500000|2020-08-11 02:05:00|2390.6|2384.6|2393.6|2387.6|2393.6|2387.6|2389.9|2383.9|20
1597111800000|2020-08-11 02:10:00|2393.9|2387.9|2396.9|2390.9|2396.9|2390.9|2393.6|2387.6|27
1597112100000|2020-08-11 02:15:00|2396.4|2390.4|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|7
1597112400000|2020-08-11 02:20:00|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1597112700000|2020-08-11 02:25:00|2394.9|2388.9|2394.1|2388.1|2394.9|2388.9|2393.9|2387.9|10
1597113000000|2020-08-11 02:30:00|2394.4|2388.4|2396.1|2390.1|2396.1|2390.1|2394.1|2388.1|22
1597113300000|2020-08-11 02:35:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|21
1597113600000|2020-08-11 02:40:00|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2394.9|2388.9|9
1597113900000|2020-08-11 02:45:00|2395.4|2389.4|2393.9|2387.9|2396.6|2390.6|2393.4|2387.4|41
1597114200000|2020-08-11 02:50:00|2393.6|2387.6|2393.6|2387.6|2393.9|2387.9|2392.4|2386.4|13
1597114500000|2020-08-11 02:55:00|2393.9|2387.9|2394.6|2388.6|2394.6|2388.6|2393.9|2387.9|3
1597114800000|2020-08-11 03:00:00|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|6
1597115100000|2020-08-11 03:05:00|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.4|2388.4|4
1597115400000|2020-08-11 03:10:00|2394.4|2388.4|2393.6|2387.6|2394.6|2388.6|2393.6|2387.6|10
1597115700000|2020-08-11 03:15:00|2393.4|2387.4|2393.4|2387.4|2394.6|2388.6|2393.4|2387.4|11
1597116000000|2020-08-11 03:20:00|2393.1|2387.1|2392.9|2386.9|2393.4|2387.4|2392.4|2386.4|25
1597116300000|2020-08-11 03:25:00|2392.6|2386.6|2391.9|2385.9|2393.4|2387.4|2391.9|2385.9|19
1597116600000|2020-08-11 03:30:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1597116900000|2020-08-11 03:35:00|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1597117500000|2020-08-11 03:45:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1597117800000|2020-08-11 03:50:00|2392.6|2386.6|2393.1|2387.1|2393.1|2387.1|2392.6|2386.6|3
1597118400000|2020-08-11 04:00:00|2393.6|2387.6|2394.9|2388.9|2395.6|2389.6|2393.4|2387.4|11
1597118700000|2020-08-11 04:05:00|2395.1|2389.1|2394.6|2388.6|2395.9|2389.9|2394.6|2388.6|5
1597119000000|2020-08-11 04:10:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|3
1597119300000|2020-08-11 04:15:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1597120200000|2020-08-11 04:30:00|2394.1|2388.1|2392.9|2386.9|2394.1|2388.1|2392.9|2386.9|5
1597120500000|2020-08-11 04:35:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|3
1597120800000|2020-08-11 04:40:00|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|2
1597121400000|2020-08-11 04:50:00|2393.4|2387.4|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|3
1597122000000|2020-08-11 05:00:00|2393.1|2387.1|2393.4|2387.4|2393.4|2387.4|2392.4|2386.4|6
1597122300000|2020-08-11 05:05:00|2393.9|2387.9|2393.9|2387.9|2394.4|2388.4|2393.6|2387.6|6
1597122900000|2020-08-11 05:15:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1597123200000|2020-08-11 05:20:00|2393.9|2387.9|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|5
1597123500000|2020-08-11 05:25:00|2393.6|2387.6|2390.9|2384.9|2393.6|2387.6|2390.1|2384.1|7
1597123800000|2020-08-11 05:30:00|2390.6|2384.6|2392.1|2386.1|2394.6|2388.6|2390.4|2384.4|34
1597124100000|2020-08-11 05:35:00|2391.9|2385.9|2389.9|2383.9|2391.9|2385.9|2389.1|2383.1|39
1597124400000|2020-08-11 05:40:00|2389.4|2383.4|2387.4|2381.4|2389.4|2383.4|2386.4|2380.4|53
1597124700000|2020-08-11 05:45:00|2387.1|2381.1|2383.4|2377.4|2387.1|2381.1|2382.4|2376.4|72
1597125000000|2020-08-11 05:50:00|2383.6|2377.6|2384.6|2378.6|2387.4|2381.4|2383.6|2377.6|44
1597125300000|2020-08-11 05:55:00|2384.4|2378.4|2381.6|2375.6|2384.4|2378.4|2381.6|2375.6|30
1597125600000|2020-08-11 06:00:00|2381.4|2375.4|2384.4|2378.4|2387.1|2381.1|2381.4|2375.4|56
1597125900000|2020-08-11 06:05:00|2384.1|2378.1|2381.9|2375.9|2385.1|2379.1|2381.6|2375.6|33
1597126200000|2020-08-11 06:10:00|2381.6|2375.6|2379.1|2373.1|2382.6|2376.6|2378.9|2372.9|61
1597126500000|2020-08-11 06:15:00|2378.9|2372.9|2381.4|2375.4|2381.4|2375.4|2378.6|2372.6|48
1597126800000|2020-08-11 06:20:00|2381.1|2375.1|2376.6|2370.6|2381.1|2375.1|2375.9|2369.9|64
1597127100000|2020-08-11 06:25:00|2376.4|2370.4|2376.4|2370.4|2377.1|2371.1|2374.9|2368.9|49
1597127400000|2020-08-11 06:30:00|2376.6|2370.6|2377.4|2371.4|2378.9|2372.9|2375.6|2369.6|79
1597127700000|2020-08-11 06:35:00|2377.1|2371.1|2376.1|2370.1|2378.6|2372.6|2374.4|2368.4|99
1597128000000|2020-08-11 06:40:00|2376.4|2370.4|2379.1|2373.1|2379.4|2373.4|2375.9|2369.9|75
1597128300000|2020-08-11 06:45:00|2379.4|2373.4|2381.4|2375.4|2381.6|2375.6|2377.9|2371.9|49
1597128600000|2020-08-11 06:50:00|2381.6|2375.6|2379.1|2373.1|2382.4|2376.4|2378.4|2372.4|68
1597128900000|2020-08-11 06:55:00|2378.9|2372.9|2381.9|2375.9|2382.9|2376.9|2378.6|2372.6|73
1597129200000|2020-08-11 07:00:00|2382.4|2376.4|2380.6|2374.6|2383.9|2377.9|2379.9|2373.9|73
1597129500000|2020-08-11 07:05:00|2380.4|2374.4|2377.9|2371.9|2381.4|2375.4|2377.4|2371.4|44
1597129800000|2020-08-11 07:10:00|2378.1|2372.1|2383.4|2377.4|2383.4|2377.4|2376.1|2370.1|65
1597130100000|2020-08-11 07:15:00|2383.9|2377.9|2386.6|2380.6|2387.6|2381.6|2383.6|2377.6|52
1597130400000|2020-08-11 07:20:00|2386.9|2380.9|2393.4|2387.4|2394.6|2388.6|2386.9|2380.9|76
1597130700000|2020-08-11 07:25:00|2393.1|2387.1|2391.9|2385.9|2393.9|2387.9|2391.4|2385.4|53
1597131000000|2020-08-11 07:30:00|2392.1|2386.1|2391.9|2385.9|2395.9|2389.9|2389.9|2383.9|54
1597131300000|2020-08-11 07:35:00|2392.4|2386.4|2389.6|2383.6|2393.4|2387.4|2389.4|2383.4|46
1597131600000|2020-08-11 07:40:00|2389.9|2383.9|2389.9|2383.9|2391.4|2385.4|2388.9|2382.9|46
1597131900000|2020-08-11 07:45:00|2390.1|2384.1|2387.1|2381.1|2390.6|2384.6|2386.4|2380.4|38
1597132200000|2020-08-11 07:50:00|2386.9|2380.9|2384.6|2378.6|2388.9|2382.9|2384.1|2378.1|41
1597132500000|2020-08-11 07:55:00|2384.4|2378.4|2384.6|2378.6|2385.6|2379.6|2382.4|2376.4|55
1597132800000|2020-08-11 08:00:00|2384.4|2378.4|2389.4|2383.4|2390.9|2384.9|2384.1|2378.1|65
1597133100000|2020-08-11 08:05:00|2389.1|2383.1|2386.1|2380.1|2390.6|2384.6|2384.6|2378.6|50
1597133400000|2020-08-11 08:10:00|2385.9|2379.9|2385.6|2379.6|2387.4|2381.4|2383.9|2377.9|72
1597133700000|2020-08-11 08:15:00|2385.9|2379.9|2388.9|2382.9|2390.9|2384.9|2385.6|2379.6|51
1597134000000|2020-08-11 08:20:00|2389.1|2383.1|2391.6|2385.6|2394.1|2388.1|2389.1|2383.1|51
1597134300000|2020-08-11 08:25:00|2391.9|2385.9|2388.1|2382.1|2393.1|2387.1|2386.9|2380.9|51
1597134600000|2020-08-11 08:30:00|2387.9|2381.9|2392.1|2386.1|2392.1|2386.1|2384.4|2378.4|51
1597134900000|2020-08-11 08:35:00|2391.9|2385.9|2388.9|2382.9|2393.6|2387.6|2388.9|2382.9|49
1597135200000|2020-08-11 08:40:00|2389.1|2383.1|2390.6|2384.6|2391.6|2385.6|2388.6|2382.6|22
1597135500000|2020-08-11 08:45:00|2390.9|2384.9|2394.6|2388.6|2394.9|2388.9|2390.9|2384.9|27
1597135800000|2020-08-11 08:50:00|2394.9|2388.9|2395.6|2389.6|2399.1|2393.1|2394.9|2388.9|62
1597136100000|2020-08-11 08:55:00|2395.9|2389.9|2395.4|2389.4|2396.1|2390.1|2394.4|2388.4|26
1597136400000|2020-08-11 09:00:00|2395.1|2389.1|2395.6|2389.6|2396.6|2390.6|2393.9|2387.9|50
1597136700000|2020-08-11 09:05:00|2395.9|2389.9|2394.1|2388.1|2395.9|2389.9|2392.6|2386.6|49
1597137000000|2020-08-11 09:10:00|2394.4|2388.4|2393.6|2387.6|2394.9|2388.9|2392.1|2386.1|27
1597137300000|2020-08-11 09:15:00|2393.4|2387.4|2396.1|2390.1|2396.6|2390.6|2393.4|2387.4|34
1597137600000|2020-08-11 09:20:00|2396.6|2390.6|2394.6|2388.6|2396.9|2390.9|2394.4|2388.4|18
1597137900000|2020-08-11 09:25:00|2394.4|2388.4|2395.9|2389.9|2396.1|2390.1|2394.1|2388.1|40
1597138200000|2020-08-11 09:30:00|2395.6|2389.6|2395.1|2389.1|2396.4|2390.4|2394.4|2388.4|43
1597138500000|2020-08-11 09:35:00|2395.6|2389.6|2394.9|2388.9|2396.4|2390.4|2394.6|2388.6|29
1597138800000|2020-08-11 09:40:00|2395.1|2389.1|2395.6|2389.6|2396.6|2390.6|2394.6|2388.6|20
1597139100000|2020-08-11 09:45:00|2395.9|2389.9|2394.6|2388.6|2396.9|2390.9|2394.1|2388.1|19
1597139400000|2020-08-11 09:50:00|2394.4|2388.4|2393.6|2387.6|2395.1|2389.1|2393.4|2387.4|24
1597139700000|2020-08-11 09:55:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|8
1597140000000|2020-08-11 10:00:00|2393.6|2387.6|2395.1|2389.1|2395.1|2389.1|2393.6|2387.6|25
1597140300000|2020-08-11 10:05:00|2394.9|2388.9|2394.9|2388.9|2396.4|2390.4|2393.4|2387.4|26
1597140600000|2020-08-11 10:10:00|2395.1|2389.1|2395.1|2389.1|2396.1|2390.1|2394.9|2388.9|18
1597140900000|2020-08-11 10:15:00|2394.9|2388.9|2393.9|2387.9|2394.9|2388.9|2393.1|2387.1|32
1597141200000|2020-08-11 10:20:00|2394.1|2388.1|2393.1|2387.1|2394.6|2388.6|2393.1|2387.1|18
1597141500000|2020-08-11 10:25:00|2393.4|2387.4|2392.1|2386.1|2393.6|2387.6|2390.4|2384.4|15
1597141800000|2020-08-11 10:30:00|2391.9|2385.9|2393.1|2387.1|2393.1|2387.1|2389.9|2383.9|40
1597142100000|2020-08-11 10:35:00|2393.4|2387.4|2392.9|2386.9|2393.4|2387.4|2392.9|2386.9|11
1597142400000|2020-08-11 10:40:00|2393.1|2387.1|2396.4|2390.4|2396.6|2390.6|2393.1|2387.1|36
1597142700000|2020-08-11 10:45:00|2396.1|2390.1|2394.6|2388.6|2396.1|2390.1|2394.4|2388.4|21
1597143000000|2020-08-11 10:50:00|2394.4|2388.4|2394.1|2388.1|2394.9|2388.9|2392.4|2386.4|33
1597143300000|2020-08-11 10:55:00|2393.4|2387.4|2396.9|2390.9|2396.9|2390.9|2393.4|2387.4|22
1597143600000|2020-08-11 11:00:00|2397.1|2391.1|2395.9|2389.9|2397.4|2391.4|2394.1|2388.1|50
1597143900000|2020-08-11 11:05:00|2396.1|2390.1|2390.9|2384.9|2396.4|2390.4|2390.9|2384.9|29
1597144200000|2020-08-11 11:10:00|2390.6|2384.6|2389.9|2383.9|2390.9|2384.9|2386.4|2380.4|46
1597144500000|2020-08-11 11:15:00|2389.6|2383.6|2391.4|2385.4|2392.6|2386.6|2389.4|2383.4|35
1597144800000|2020-08-11 11:20:00|2390.6|2384.6|2389.6|2383.6|2390.6|2384.6|2388.6|2382.6|26
1597145100000|2020-08-11 11:25:00|2389.9|2383.9|2388.6|2382.6|2390.6|2384.6|2387.9|2381.9|35
1597145400000|2020-08-11 11:30:00|2388.9|2382.9|2393.4|2387.4|2394.1|2388.1|2388.6|2382.6|68
1597145700000|2020-08-11 11:35:00|2393.1|2387.1|2395.6|2389.6|2396.6|2390.6|2393.1|2387.1|40
1597146000000|2020-08-11 11:40:00|2395.4|2389.4|2390.1|2384.1|2395.4|2389.4|2390.1|2384.1|37
1597146300000|2020-08-11 11:45:00|2389.9|2383.9|2390.9|2384.9|2390.9|2384.9|2388.4|2382.4|46
1597146600000|2020-08-11 11:50:00|2390.6|2384.6|2388.6|2382.6|2394.4|2388.4|2388.6|2382.6|144
1597146900000|2020-08-11 11:55:00|2388.9|2382.9|2385.9|2379.9|2391.1|2385.1|2385.1|2379.1|103
1597147200000|2020-08-11 12:00:00|2385.6|2379.6|2391.4|2385.4|2391.4|2385.4|2384.9|2378.9|74
1597147500000|2020-08-11 12:05:00|2391.6|2385.6|2391.6|2385.6|2393.4|2387.4|2388.9|2382.9|53
1597147800000|2020-08-11 12:10:00|2391.9|2385.9|2389.4|2383.4|2392.4|2386.4|2388.6|2382.6|67
1597148100000|2020-08-11 12:15:00|2389.6|2383.6|2392.1|2386.1|2393.1|2387.1|2389.4|2383.4|52
1597148400000|2020-08-11 12:20:00|2392.4|2386.4|2390.4|2384.4|2392.4|2386.4|2389.4|2383.4|57
1597148700000|2020-08-11 12:25:00|2390.1|2384.1|2388.9|2382.9|2390.4|2384.4|2388.9|2382.9|42
1597149000000|2020-08-11 12:30:00|2389.1|2383.1|2388.6|2382.6|2390.6|2384.6|2387.1|2381.1|46
1597149300000|2020-08-11 12:35:00|2388.9|2382.9|2390.6|2384.6|2391.6|2385.6|2388.6|2382.6|42
1597149600000|2020-08-11 12:40:00|2390.4|2384.4|2392.9|2386.9|2393.1|2387.1|2390.4|2384.4|33
1597149900000|2020-08-11 12:45:00|2393.1|2387.1|2389.9|2383.9|2394.1|2388.1|2389.6|2383.6|70
1597150200000|2020-08-11 12:50:00|2389.6|2383.6|2388.9|2382.9|2389.9|2383.9|2386.6|2380.6|87
1597150500000|2020-08-11 12:55:00|2389.1|2383.1|2389.1|2383.1|2390.4|2384.4|2386.9|2380.9|69
1597150800000|2020-08-11 13:00:00|2388.6|2382.6|2395.6|2389.6|2398.9|2392.9|2387.4|2381.4|204
1597151100000|2020-08-11 13:05:00|2395.9|2389.9|2396.6|2390.6|2402.4|2396.4|2393.6|2387.6|260
1597151400000|2020-08-11 13:10:00|2396.4|2390.4|2387.1|2381.1|2398.4|2392.4|2386.6|2380.6|155
1597151700000|2020-08-11 13:15:00|2387.4|2381.4|2389.4|2383.4|2390.1|2384.1|2384.1|2378.1|170
1597152000000|2020-08-11 13:20:00|2389.6|2383.6|2387.9|2381.9|2392.1|2386.1|2387.9|2381.9|113
1597152300000|2020-08-11 13:25:00|2388.1|2382.1|2388.9|2382.9|2390.1|2384.1|2385.9|2379.9|93
1597152600000|2020-08-11 13:30:00|2389.1|2383.1|2386.4|2380.4|2390.9|2384.9|2386.4|2380.4|136
1597152900000|2020-08-11 13:35:00|2386.1|2380.1|2392.1|2386.1|2392.1|2386.1|2385.4|2379.4|82
1597153200000|2020-08-11 13:40:00|2391.9|2385.9|2390.9|2384.9|2392.4|2386.4|2388.9|2382.9|75
1597153500000|2020-08-11 13:45:00|2391.4|2385.4|2387.1|2381.1|2391.4|2385.4|2385.4|2379.4|89
1597153800000|2020-08-11 13:50:00|2387.4|2381.4|2390.9|2384.9|2391.1|2385.1|2387.4|2381.4|87
1597154100000|2020-08-11 13:55:00|2390.6|2384.6|2389.4|2383.4|2391.9|2385.9|2387.6|2381.6|57
1597154400000|2020-08-11 14:00:00|2389.6|2383.6|2393.1|2387.1|2393.1|2387.1|2388.4|2382.4|86
1597154700000|2020-08-11 14:05:00|2393.4|2387.4|2399.9|2393.9|2401.1|2395.1|2393.1|2387.1|105
1597155000000|2020-08-11 14:10:00|2398.9|2392.9|2395.4|2389.4|2400.9|2394.9|2393.9|2387.9|122
1597155300000|2020-08-11 14:15:00|2394.4|2388.4|2400.1|2394.1|2400.6|2394.6|2394.4|2388.4|71
1597155600000|2020-08-11 14:20:00|2400.6|2394.6|2395.6|2389.6|2401.6|2395.6|2395.4|2389.4|147
1597155900000|2020-08-11 14:25:00|2395.4|2389.4|2400.1|2394.1|2401.1|2395.1|2395.4|2389.4|98
1597156200000|2020-08-11 14:30:00|2399.9|2393.9|2400.4|2394.4|2401.6|2395.6|2399.4|2393.4|98
1597156500000|2020-08-11 14:35:00|2400.6|2394.6|2405.6|2399.6|2406.1|2400.1|2400.6|2394.6|127
1597156800000|2020-08-11 14:40:00|2406.1|2400.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|78
1597157100000|2020-08-11 14:45:00|2404.4|2398.4|2405.1|2399.1|2405.9|2399.9|2403.4|2397.4|98
1597157400000|2020-08-11 14:50:00|2405.4|2399.4|2407.1|2401.1|2407.1|2401.1|2402.4|2396.4|112
1597157700000|2020-08-11 14:55:00|2407.4|2401.4|2416.9|2410.9|2417.6|2411.6|2407.1|2401.1|304
1597158000000|2020-08-11 15:00:00|2416.6|2410.6|2410.6|2404.6|2417.1|2411.1|2407.4|2401.4|230
1597158300000|2020-08-11 15:05:00|2410.9|2404.9|2414.4|2408.4|2415.1|2409.1|2410.9|2404.9|150
1597158600000|2020-08-11 15:10:00|2414.6|2408.6|2418.4|2412.4|2418.4|2412.4|2414.1|2408.1|128
1597158900000|2020-08-11 15:15:00|2418.1|2412.1|2416.9|2410.9|2419.6|2413.6|2416.1|2410.1|104
1597159200000|2020-08-11 15:20:00|2417.1|2411.1|2418.9|2412.9|2419.9|2413.9|2415.9|2409.9|76
1597159500000|2020-08-11 15:25:00|2419.1|2413.1|2417.9|2411.9|2420.1|2414.1|2416.1|2410.1|64
1597159800000|2020-08-11 15:30:00|2418.1|2412.1|2418.4|2412.4|2420.6|2414.6|2417.6|2411.6|58
1597160100000|2020-08-11 15:35:00|2418.6|2412.6|2421.6|2415.6|2421.9|2415.9|2417.9|2411.9|73
1597160400000|2020-08-11 15:40:00|2421.4|2415.4|2417.6|2411.6|2421.4|2415.4|2417.4|2411.4|53
1597160700000|2020-08-11 15:45:00|2417.9|2411.9|2417.6|2411.6|2418.6|2412.6|2416.9|2410.9|31
1597161000000|2020-08-11 15:50:00|2417.4|2411.4|2416.1|2410.1|2417.6|2411.6|2416.1|2410.1|11
1597161300000|2020-08-11 15:55:00|2416.4|2410.4|2417.9|2411.9|2418.6|2412.6|2416.4|2410.4|21
1597161600000|2020-08-11 16:00:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|4
1597161900000|2020-08-11 16:05:00|2417.6|2411.6|2417.9|2411.9|2420.1|2414.1|2417.6|2411.6|16
1597162200000|2020-08-11 16:10:00|2418.1|2412.1|2416.6|2410.6|2418.1|2412.1|2415.1|2409.1|30
1597162500000|2020-08-11 16:15:00|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|5
1597162800000|2020-08-11 16:20:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2416.1|2410.1|20
1597163100000|2020-08-11 16:25:00|2417.9|2411.9|2416.9|2410.9|2418.4|2412.4|2416.6|2410.6|20
1597163400000|2020-08-11 16:30:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|20
1597163700000|2020-08-11 16:35:00|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2415.4|2409.4|35
1597164000000|2020-08-11 16:40:00|2417.4|2411.4|2417.9|2411.9|2419.4|2413.4|2417.4|2411.4|57
1597164300000|2020-08-11 16:45:00|2418.1|2412.1|2419.1|2413.1|2419.4|2413.4|2417.4|2411.4|38
1597164600000|2020-08-11 16:50:00|2418.9|2412.9|2419.6|2413.6|2420.1|2414.1|2418.1|2412.1|15
1597164900000|2020-08-11 16:55:00|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.3|2413.3|20
1597190400000|2020-08-12 00:00:00|2413.4|2407.4|2413.6|2407.6|2414.4|2408.4|2412.9|2406.9|12
1597190700000|2020-08-12 00:05:00|2413.4|2407.4|2414.4|2408.4|2414.4|2408.4|2413.1|2407.1|14
1597191000000|2020-08-12 00:10:00|2414.1|2408.1|2413.1|2407.1|2414.1|2408.1|2413.1|2407.1|9
1597191300000|2020-08-12 00:15:00|2412.9|2406.9|2412.6|2406.6|2413.1|2407.1|2412.1|2406.1|11
1597191600000|2020-08-12 00:20:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|5
1597191900000|2020-08-12 00:25:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|8
1597192200000|2020-08-12 00:30:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|14
1597192500000|2020-08-12 00:35:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.4|2404.4|11
1597192800000|2020-08-12 00:40:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|5
1597193100000|2020-08-12 00:45:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2410.9|2404.9|4
1597193400000|2020-08-12 00:50:00|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|3
1597193700000|2020-08-12 00:55:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|16
1597194000000|2020-08-12 01:00:00|2411.1|2405.1|2406.9|2400.9|2411.1|2405.1|2405.4|2399.4|146
1597194300000|2020-08-12 01:05:00|2406.6|2400.6|2406.6|2400.6|2408.6|2402.6|2405.4|2399.4|97
1597194600000|2020-08-12 01:10:00|2406.9|2400.9|2406.4|2400.4|2407.6|2401.6|2405.6|2399.6|67
1597194900000|2020-08-12 01:15:00|2406.1|2400.1|2407.4|2401.4|2409.4|2403.4|2405.4|2399.4|79
1597195200000|2020-08-12 01:20:00|2406.9|2400.9|2403.6|2397.6|2407.1|2401.1|2403.4|2397.4|42
1597195500000|2020-08-12 01:25:00|2404.1|2398.1|2391.9|2385.9|2404.1|2398.1|2391.9|2385.9|162
1597195800000|2020-08-12 01:30:00|2392.4|2386.4|2397.4|2391.4|2398.9|2392.9|2391.6|2385.6|85
1597196100000|2020-08-12 01:35:00|2397.1|2391.1|2396.1|2390.1|2397.6|2391.6|2393.4|2387.4|53
1597196400000|2020-08-12 01:40:00|2395.9|2389.9|2391.1|2385.1|2395.9|2389.9|2390.4|2384.4|27
1597196700000|2020-08-12 01:45:00|2391.4|2385.4|2390.9|2384.9|2392.1|2386.1|2390.4|2384.4|52
1597197000000|2020-08-12 01:50:00|2391.1|2385.1|2392.4|2386.4|2392.4|2386.4|2390.9|2384.9|36
1597197300000|2020-08-12 01:55:00|2392.6|2386.6|2392.1|2386.1|2392.9|2386.9|2391.4|2385.4|38
1597197600000|2020-08-12 02:00:00|2391.9|2385.9|2388.9|2382.9|2392.1|2386.1|2388.4|2382.4|50
1597197900000|2020-08-12 02:05:00|2389.1|2383.1|2384.6|2378.6|2389.6|2383.6|2384.4|2378.4|67
1597198200000|2020-08-12 02:10:00|2384.9|2378.9|2382.4|2376.4|2384.9|2378.9|2380.4|2374.4|106
1597198500000|2020-08-12 02:15:00|2382.6|2376.6|2383.9|2377.9|2386|2380|2382.6|2376.6|17
1597198800000|2020-08-12 02:20:00|2383.6|2377.6|2384.4|2378.4|2384.4|2378.4|2381.9|2375.9|27
1597199100000|2020-08-12 02:25:00|2384.1|2378.1|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|5
1597199400000|2020-08-12 02:30:00|2384.4|2378.4|2381.9|2375.9|2384.4|2378.4|2379.9|2373.9|71
1597199700000|2020-08-12 02:35:00|2382.1|2376.1|2380.1|2374.1|2382.9|2376.9|2379.4|2373.4|34
1597200000000|2020-08-12 02:40:00|2380.4|2374.4|2385.9|2379.9|2386.1|2380.1|2379.9|2373.9|44
1597200300000|2020-08-12 02:45:00|2385.6|2379.6|2384.9|2378.9|2385.9|2379.9|2382.6|2376.6|47
1597200600000|2020-08-12 02:50:00|2384.6|2378.6|2383.9|2377.9|2384.6|2378.6|2383.1|2377.1|14
1597200900000|2020-08-12 02:55:00|2383.6|2377.6|2383.6|2377.6|2384.6|2378.6|2381.6|2375.6|46
1597201200000|2020-08-12 03:00:00|2383.4|2377.4|2382.9|2376.9|2383.6|2377.6|2381.9|2375.9|69
1597201500000|2020-08-12 03:05:00|2382.6|2376.6|2381.1|2375.1|2383.9|2377.9|2380.6|2374.6|40
1597201800000|2020-08-12 03:10:00|2380.9|2374.9|2381.1|2375.1|2381.6|2375.6|2379.6|2373.6|36
1597202100000|2020-08-12 03:15:00|2381.4|2375.4|2375.6|2369.6|2381.4|2375.4|2373.6|2367.6|90
1597202400000|2020-08-12 03:20:00|2375.9|2369.9|2378.9|2372.9|2379.1|2373.1|2375.1|2369.1|60
1597202700000|2020-08-12 03:25:00|2378.6|2372.6|2369.6|2363.6|2378.6|2372.6|2369.6|2363.6|89
1597203000000|2020-08-12 03:30:00|2371.4|2365.4|2375.6|2369.6|2376.1|2370.1|2370.6|2364.6|37
1597203300000|2020-08-12 03:35:00|2375.4|2369.4|2375.1|2369.1|2377.1|2371.1|2374.9|2368.9|28
1597203600000|2020-08-12 03:40:00|2375.4|2369.4|2376.4|2370.4|2376.9|2370.9|2375.4|2369.4|10
1597203900000|2020-08-12 03:45:00|2376.6|2370.6|2376.6|2370.6|2377.1|2371.1|2376.4|2370.4|10
1597204200000|2020-08-12 03:50:00|2376.4|2370.4|2372.4|2366.4|2376.4|2370.4|2371.6|2365.6|25
1597204500000|2020-08-12 03:55:00|2372.1|2366.1|2371.9|2365.9|2372.9|2366.9|2371.9|2365.9|25
1597204800000|2020-08-12 04:00:00|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1597205100000|2020-08-12 04:05:00|2371.9|2365.9|2372.1|2366.1|2372.4|2366.4|2371.4|2365.4|21
1597205400000|2020-08-12 04:10:00|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2372.1|2366.1|3
1597205700000|2020-08-12 04:15:00|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1597206000000|2020-08-12 04:20:00|2372.4|2366.4|2372.1|2366.1|2372.4|2366.4|2372.1|2366.1|2
1597206300000|2020-08-12 04:25:00|2372.4|2366.4|2370.9|2364.9|2372.4|2366.4|2370.9|2364.9|6
1597206600000|2020-08-12 04:30:00|2370.6|2364.6|2365.4|2359.4|2370.6|2364.6|2365.4|2359.4|17
1597206900000|2020-08-12 04:35:00|2365.1|2359.1|2367.4|2361.4|2367.4|2361.4|2365.1|2359.1|13
1597207200000|2020-08-12 04:40:00|2367.1|2361.1|2368.4|2362.4|2369.1|2363.1|2367.1|2361.1|9
1597207500000|2020-08-12 04:45:00|2368.6|2362.6|2368.9|2362.9|2369.4|2363.4|2368.6|2362.6|8
1597207800000|2020-08-12 04:50:00|2369.1|2363.1|2370.4|2364.4|2370.6|2364.6|2369.1|2363.1|6
1597208100000|2020-08-12 04:55:00|2369.9|2363.9|2369.1|2363.1|2369.9|2363.9|2368.9|2362.9|4
1597208400000|2020-08-12 05:00:00|2368.9|2362.9|2369.4|2363.4|2369.4|2363.4|2368.6|2362.6|14
1597208700000|2020-08-12 05:05:00|2369.1|2363.1|2368.6|2362.6|2369.1|2363.1|2368.6|2362.6|7
1597209000000|2020-08-12 05:10:00|2368.4|2362.4|2367.6|2361.6|2368.6|2362.6|2367.1|2361.1|16
1597209300000|2020-08-12 05:15:00|2367.9|2361.9|2365.9|2359.9|2368.6|2362.6|2364.9|2358.9|27
1597209600000|2020-08-12 05:20:00|2365.6|2359.6|2365.6|2359.6|2365.9|2359.9|2364.6|2358.6|10
1597209900000|2020-08-12 05:25:00|2365.9|2359.9|2369.4|2363.4|2369.9|2363.9|2365.9|2359.9|21
1597210200000|2020-08-12 05:30:00|2368.9|2362.9|2369.6|2363.6|2369.9|2363.9|2364.9|2358.9|111
1597210500000|2020-08-12 05:35:00|2369.9|2363.9|2372.4|2366.4|2372.4|2366.4|2368.1|2362.1|148
1597210800000|2020-08-12 05:40:00|2372.6|2366.6|2372.9|2366.9|2373.6|2367.6|2370.4|2364.4|86
1597211100000|2020-08-12 05:45:00|2373.1|2367.1|2370.1|2364.1|2373.6|2367.6|2369.6|2363.6|76
1597211400000|2020-08-12 05:50:00|2369.9|2363.9|2370.4|2364.4|2372.1|2366.1|2368.1|2362.1|74
1597211700000|2020-08-12 05:55:00|2370.6|2364.6|2369.4|2363.4|2372.1|2366.1|2367.1|2361.1|82
1597212000000|2020-08-12 06:00:00|2369.1|2363.1|2370.1|2364.1|2371.6|2365.6|2369.1|2363.1|46
1597212300000|2020-08-12 06:05:00|2370.4|2364.4|2377.6|2371.6|2378.4|2372.4|2370.1|2364.1|100
1597212600000|2020-08-12 06:10:00|2377.9|2371.9|2377.9|2371.9|2378.9|2372.9|2377.1|2371.1|69
1597212900000|2020-08-12 06:15:00|2378.1|2372.1|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|70
1597213200000|2020-08-12 06:20:00|2382.1|2376.1|2381.9|2375.9|2384.1|2378.1|2380.9|2374.9|67
1597213500000|2020-08-12 06:25:00|2382.1|2376.1|2383.1|2377.1|2383.1|2377.1|2379.9|2373.9|43
1597213800000|2020-08-12 06:30:00|2382.9|2376.9|2385.9|2379.9|2386.4|2380.4|2381.9|2375.9|81
1597214100000|2020-08-12 06:35:00|2385.6|2379.6|2387.9|2381.9|2389.1|2383.1|2385.1|2379.1|90
1597214400000|2020-08-12 06:40:00|2388.1|2382.1|2386.1|2380.1|2389.1|2383.1|2386.1|2380.1|78
1597214700000|2020-08-12 06:45:00|2386.6|2380.6|2390.6|2384.6|2390.6|2384.6|2385.9|2379.9|81
1597215000000|2020-08-12 06:50:00|2390.4|2384.4|2391.1|2385.1|2392.1|2386.1|2386.9|2380.9|77
1597215300000|2020-08-12 06:55:00|2390.9|2384.9|2389.6|2383.6|2391.1|2385.1|2386.9|2380.9|37
1597215600000|2020-08-12 07:00:00|2389.4|2383.4|2383.4|2377.4|2389.6|2383.6|2382.9|2376.9|106
1597215900000|2020-08-12 07:05:00|2383.6|2377.6|2381.4|2375.4|2385.6|2379.6|2379.9|2373.9|84
1597216200000|2020-08-12 07:10:00|2381.6|2375.6|2388.6|2382.6|2388.6|2382.6|2380.9|2374.9|53
1597216500000|2020-08-12 07:15:00|2388.9|2382.9|2392.4|2386.4|2393.1|2387.1|2388.6|2382.6|55
1597216800000|2020-08-12 07:20:00|2392.1|2386.1|2393.6|2387.6|2393.9|2387.9|2390.6|2384.6|66
1597217100000|2020-08-12 07:25:00|2393.4|2387.4|2391.6|2385.6|2394.6|2388.6|2391.4|2385.4|44
1597217400000|2020-08-12 07:30:00|2391.9|2385.9|2392.6|2386.6|2394.1|2388.1|2391.9|2385.9|37
1597217700000|2020-08-12 07:35:00|2392.9|2386.9|2393.6|2387.6|2394.1|2388.1|2390.6|2384.6|32
1597218000000|2020-08-12 07:40:00|2393.4|2387.4|2391.9|2385.9|2393.4|2387.4|2390.9|2384.9|20
1597218300000|2020-08-12 07:45:00|2391.6|2385.6|2391.4|2385.4|2391.9|2385.9|2390.1|2384.1|16
1597218600000|2020-08-12 07:50:00|2391.6|2385.6|2392.6|2386.6|2394.1|2388.1|2390.4|2384.4|76
1597218900000|2020-08-12 07:55:00|2392.4|2386.4|2390.1|2384.1|2392.9|2386.9|2389.6|2383.6|38
1597219200000|2020-08-12 08:00:00|2390.4|2384.4|2387.4|2381.4|2390.9|2384.9|2384.4|2378.4|82
1597219500000|2020-08-12 08:05:00|2387.6|2381.6|2389.1|2383.1|2390.1|2384.1|2387.6|2381.6|23
1597219800000|2020-08-12 08:10:00|2387.6|2381.6|2392.9|2386.9|2394.4|2388.4|2387.6|2381.6|60
1597220100000|2020-08-12 08:15:00|2392.6|2386.6|2394.6|2388.6|2394.6|2388.6|2391.4|2385.4|33
1597220400000|2020-08-12 08:20:00|2394.4|2388.4|2393.1|2387.1|2394.9|2388.9|2393.1|2387.1|26
1597220700000|2020-08-12 08:25:00|2393.4|2387.4|2394.9|2388.9|2396.6|2390.6|2392.4|2386.4|61
1597221000000|2020-08-12 08:30:00|2395.1|2389.1|2391.9|2385.9|2397.6|2391.6|2391.9|2385.9|41
1597221300000|2020-08-12 08:35:00|2392.1|2386.1|2395.4|2389.4|2395.4|2389.4|2390.6|2384.6|49
1597221600000|2020-08-12 08:40:00|2395.6|2389.6|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|41
1597221900000|2020-08-12 08:45:00|2394.1|2388.1|2396.6|2390.6|2396.9|2390.9|2394.1|2388.1|46
1597222200000|2020-08-12 08:50:00|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2395.1|2389.1|22
1597222500000|2020-08-12 08:55:00|2395.9|2389.9|2396.9|2390.9|2396.9|2390.9|2395.6|2389.6|36
1597222800000|2020-08-12 09:00:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2395.6|2389.6|36
1597223100000|2020-08-12 09:05:00|2396.9|2390.9|2396.4|2390.4|2397.1|2391.1|2395.6|2389.6|21
1597223400000|2020-08-12 09:10:00|2396.9|2390.9|2395.6|2389.6|2397.4|2391.4|2395.4|2389.4|11
1597223700000|2020-08-12 09:15:00|2396.1|2390.1|2390.9|2384.9|2396.1|2390.1|2390.6|2384.6|24
1597224000000|2020-08-12 09:20:00|2390.6|2384.6|2391.1|2385.1|2392.4|2386.4|2390.1|2384.1|24
1597224300000|2020-08-12 09:25:00|2391.4|2385.4|2392.9|2386.9|2392.9|2386.9|2391.4|2385.4|5
1597224600000|2020-08-12 09:30:00|2393.1|2387.1|2393.9|2387.9|2394.4|2388.4|2393.1|2387.1|11
1597224900000|2020-08-12 09:35:00|2393.6|2387.6|2392.4|2386.4|2393.6|2387.6|2391.9|2385.9|12
1597225200000|2020-08-12 09:40:00|2392.1|2386.1|2393.9|2387.9|2394.4|2388.4|2392.1|2386.1|24
1597225500000|2020-08-12 09:45:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2393.6|2387.6|15
1597225800000|2020-08-12 09:50:00|2394.4|2388.4|2394.1|2388.1|2395.1|2389.1|2393.9|2387.9|19
1597226100000|2020-08-12 09:55:00|2394.4|2388.4|2396.1|2390.1|2396.4|2390.4|2393.4|2387.4|36
1597226400000|2020-08-12 10:00:00|2395.9|2389.9|2395.9|2389.9|2396.1|2390.1|2395.1|2389.1|16
1597226700000|2020-08-12 10:05:00|2396.1|2390.1|2398.6|2392.6|2398.9|2392.9|2396.1|2390.1|24
1597227000000|2020-08-12 10:10:00|2398.9|2392.9|2400.1|2394.1|2400.4|2394.4|2398.9|2392.9|32
1597227300000|2020-08-12 10:15:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2397.9|2391.9|20
1597227600000|2020-08-12 10:20:00|2397.9|2391.9|2396.6|2390.6|2398.1|2392.1|2396.6|2390.6|14
1597227900000|2020-08-12 10:25:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1597228200000|2020-08-12 10:30:00|2397.1|2391.1|2394.4|2388.4|2398.4|2392.4|2394.4|2388.4|25
1597228500000|2020-08-12 10:35:00|2394.1|2388.1|2394.6|2388.6|2394.9|2388.9|2394.1|2388.1|4
1597228800000|2020-08-12 10:40:00|2394.9|2388.9|2391.6|2385.6|2395.6|2389.6|2390.9|2384.9|32
1597229100000|2020-08-12 10:45:00|2391.1|2385.1|2393.9|2387.9|2393.9|2387.9|2390.6|2384.6|17
1597229400000|2020-08-12 10:50:00|2394.1|2388.1|2394.6|2388.6|2394.6|2388.6|2393.4|2387.4|9
1597229700000|2020-08-12 10:55:00|2394.4|2388.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|16
1597230000000|2020-08-12 11:00:00|2392.9|2386.9|2394.6|2388.6|2394.6|2388.6|2392.9|2386.9|10
1597230300000|2020-08-12 11:05:00|2394.4|2388.4|2394.4|2388.4|2394.6|2388.6|2394.1|2388.1|5
1597230600000|2020-08-12 11:10:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2390.9|2384.9|30
1597230900000|2020-08-12 11:15:00|2394.1|2388.1|2397.1|2391.1|2397.1|2391.1|2393.9|2387.9|15
1597231200000|2020-08-12 11:20:00|2396.9|2390.9|2394.9|2388.9|2397.1|2391.1|2393.4|2387.4|43
1597231500000|2020-08-12 11:25:00|2394.6|2388.6|2393.6|2387.6|2394.6|2388.6|2390.9|2384.9|20
1597231800000|2020-08-12 11:30:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2392.4|2386.4|25
1597232100000|2020-08-12 11:35:00|2394.4|2388.4|2395.4|2389.4|2396.1|2390.1|2394.4|2388.4|32
1597232400000|2020-08-12 11:40:00|2395.9|2389.9|2393.1|2387.1|2396.1|2390.1|2391.4|2385.4|37
1597232700000|2020-08-12 11:45:00|2392.9|2386.9|2392.9|2386.9|2393.4|2387.4|2391.4|2385.4|31
1597233000000|2020-08-12 11:50:00|2393.1|2387.1|2395.4|2389.4|2399.1|2393.1|2392.9|2386.9|138
1597233300000|2020-08-12 11:55:00|2395.9|2389.9|2397.6|2391.6|2398.4|2392.4|2395.4|2389.4|57
1597233600000|2020-08-12 12:00:00|2397.4|2391.4|2393.6|2387.6|2398.9|2392.9|2392.6|2386.6|96
1597233900000|2020-08-12 12:05:00|2393.9|2387.9|2392.1|2386.1|2394.6|2388.6|2391.6|2385.6|49
1597234200000|2020-08-12 12:10:00|2391.9|2385.9|2391.9|2385.9|2393.9|2387.9|2390.9|2384.9|48
1597234500000|2020-08-12 12:15:00|2391.4|2385.4|2394.1|2388.1|2394.1|2388.1|2390.6|2384.6|28
1597234800000|2020-08-12 12:20:00|2394.4|2388.4|2394.9|2388.9|2395.4|2389.4|2393.1|2387.1|39
1597235100000|2020-08-12 12:25:00|2395.1|2389.1|2394.6|2388.6|2395.6|2389.6|2392.6|2386.6|30
1597235400000|2020-08-12 12:30:00|2393.9|2387.9|2397.1|2391.1|2398.6|2392.6|2393.4|2387.4|45
1597235700000|2020-08-12 12:35:00|2397.4|2391.4|2400.4|2394.4|2400.4|2394.4|2397.4|2391.4|52
1597236000000|2020-08-12 12:40:00|2400.6|2394.6|2398.4|2392.4|2400.6|2394.6|2395.9|2389.9|48
1597236300000|2020-08-12 12:45:00|2398.6|2392.6|2400.1|2394.1|2400.1|2394.1|2397.9|2391.9|36
1597236600000|2020-08-12 12:50:00|2400.4|2394.4|2395.9|2389.9|2400.4|2394.4|2395.6|2389.6|65
1597236900000|2020-08-12 12:55:00|2396.1|2390.1|2400.4|2394.4|2400.6|2394.6|2395.1|2389.1|46
1597237200000|2020-08-12 13:00:00|2400.6|2394.6|2402.1|2396.1|2404.1|2398.1|2398.4|2392.4|239
1597237500000|2020-08-12 13:05:00|2402.4|2396.4|2402.1|2396.1|2403.6|2397.6|2397.6|2391.6|190
1597237800000|2020-08-12 13:10:00|2401.9|2395.9|2403.9|2397.9|2404.6|2398.6|2400.9|2394.9|134
1597238100000|2020-08-12 13:15:00|2404.1|2398.1|2400.9|2394.9|2405.9|2399.9|2400.6|2394.6|89
1597238400000|2020-08-12 13:20:00|2400.4|2394.4|2402.6|2396.6|2403.9|2397.9|2400.1|2394.1|65
1597238700000|2020-08-12 13:25:00|2402.4|2396.4|2401.1|2395.1|2403.1|2397.1|2399.9|2393.9|61
1597239000000|2020-08-12 13:30:00|2401.4|2395.4|2401.1|2395.1|2404.9|2398.9|2401.1|2395.1|69
1597239300000|2020-08-12 13:35:00|2401.6|2395.6|2398.1|2392.1|2402.6|2396.6|2397.6|2391.6|78
1597239600000|2020-08-12 13:40:00|2398.4|2392.4|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|47
1597239900000|2020-08-12 13:45:00|2398.4|2392.4|2396.6|2390.6|2398.4|2392.4|2395.4|2389.4|55
1597240200000|2020-08-12 13:50:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2392.9|2386.9|60
1597240500000|2020-08-12 13:55:00|2393.4|2387.4|2396.6|2390.6|2397.1|2391.1|2393.1|2387.1|72
1597240800000|2020-08-12 14:00:00|2396.9|2390.9|2395.1|2389.1|2396.9|2390.9|2394.4|2388.4|57
1597241100000|2020-08-12 14:05:00|2394.9|2388.9|2397.9|2391.9|2400.1|2394.1|2394.6|2388.6|69
1597241400000|2020-08-12 14:10:00|2397.6|2391.6|2397.4|2391.4|2398.6|2392.6|2396.4|2390.4|40
1597241700000|2020-08-12 14:15:00|2397.6|2391.6|2402.4|2396.4|2403.1|2397.1|2397.6|2391.6|58
1597242000000|2020-08-12 14:20:00|2403.1|2397.1|2404.4|2398.4|2405.6|2399.6|2403.1|2397.1|91
1597242300000|2020-08-12 14:25:00|2404.6|2398.6|2404.6|2398.6|2406.6|2400.6|2404.1|2398.1|82
1597242600000|2020-08-12 14:30:00|2404.9|2398.9|2400.9|2394.9|2405.6|2399.6|2400.1|2394.1|99
1597242900000|2020-08-12 14:35:00|2400.6|2394.6|2400.9|2394.9|2403.6|2397.6|2398.9|2392.9|83
1597243200000|2020-08-12 14:40:00|2400.4|2394.4|2400.4|2394.4|2403.1|2397.1|2397.9|2391.9|63
1597243500000|2020-08-12 14:45:00|2400.6|2394.6|2395.9|2389.9|2401.1|2395.1|2395.4|2389.4|53
1597243800000|2020-08-12 14:50:00|2396.1|2390.1|2397.9|2391.9|2401.1|2395.1|2396.1|2390.1|81
1597244100000|2020-08-12 14:55:00|2398.6|2392.6|2403.6|2397.6|2406.1|2400.1|2397.1|2391.1|165
1597244400000|2020-08-12 15:00:00|2403.9|2397.9|2405.9|2399.9|2406.4|2400.4|2401.6|2395.6|101
1597244700000|2020-08-12 15:05:00|2405.6|2399.6|2405.4|2399.4|2406.4|2400.4|2403.9|2397.9|52
1597245000000|2020-08-12 15:10:00|2405.1|2399.1|2405.4|2399.4|2406.4|2400.4|2404.6|2398.6|32
1597245300000|2020-08-12 15:15:00|2405.1|2399.1|2402.4|2396.4|2405.6|2399.6|2402.4|2396.4|39
1597245600000|2020-08-12 15:20:00|2402.6|2396.6|2401.6|2395.6|2404.9|2398.9|2400.4|2394.4|49
1597245900000|2020-08-12 15:25:00|2401.9|2395.9|2397.1|2391.1|2401.9|2395.9|2396.9|2390.9|49
1597246200000|2020-08-12 15:30:00|2397.4|2391.4|2398.6|2392.6|2399.4|2393.4|2397.4|2391.4|19
1597246500000|2020-08-12 15:35:00|2399.1|2393.1|2397.4|2391.4|2399.4|2393.4|2397.1|2391.1|26
1597246800000|2020-08-12 15:40:00|2397.1|2391.1|2398.4|2392.4|2398.6|2392.6|2394.9|2388.9|47
1597247100000|2020-08-12 15:45:00|2398.6|2392.6|2398.4|2392.4|2400.4|2394.4|2398.1|2392.1|96
1597247400000|2020-08-12 15:50:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|13
1597247700000|2020-08-12 15:55:00|2398.9|2392.9|2399.6|2393.6|2399.9|2393.9|2398.4|2392.4|13
1597248000000|2020-08-12 16:00:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1597248300000|2020-08-12 16:05:00|2400.4|2394.4|2399.6|2393.6|2401.1|2395.1|2399.6|2393.6|12
1597248600000|2020-08-12 16:10:00|2399.9|2393.9|2399.6|2393.6|2400.6|2394.6|2399.6|2393.6|14
1597248900000|2020-08-12 16:15:00|2398.9|2392.9|2397.4|2391.4|2398.9|2392.9|2397.4|2391.4|11
1597249200000|2020-08-12 16:20:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1597249500000|2020-08-12 16:25:00|2397.4|2391.4|2399.6|2393.6|2399.6|2393.6|2397.4|2391.4|10
1597249800000|2020-08-12 16:30:00|2399.9|2393.9|2397.6|2391.6|2400.1|2394.1|2396.1|2390.1|19
1597250100000|2020-08-12 16:35:00|2397.9|2391.9|2397.9|2391.9|2398.6|2392.6|2397.6|2391.6|18
1597250400000|2020-08-12 16:40:00|2397.6|2391.6|2398.6|2392.6|2399.6|2393.6|2397.4|2391.4|27
1597250700000|2020-08-12 16:45:00|2398.4|2392.4|2395.6|2389.6|2398.4|2392.4|2395.6|2389.6|13
1597251000000|2020-08-12 16:50:00|2395.9|2389.9|2397.9|2391.9|2398.4|2392.4|2395.6|2389.6|23
1597251300000|2020-08-12 16:55:00|2398.1|2392.1|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|13
1597276800000|2020-08-13 00:00:00|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2397.9|2391.9|4
1597277100000|2020-08-13 00:05:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1597277700000|2020-08-13 00:15:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1597279500000|2020-08-13 00:45:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1597279800000|2020-08-13 00:50:00|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1597280100000|2020-08-13 00:55:00|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1597280400000|2020-08-13 01:00:00|2400.1|2394.1|2399.6|2393.6|2401.9|2395.9|2397.4|2391.4|29
1597280700000|2020-08-13 01:05:00|2399.4|2393.4|2396.6|2390.6|2399.4|2393.4|2395.6|2389.6|26
1597281000000|2020-08-13 01:10:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2395.4|2389.4|17
1597281300000|2020-08-13 01:15:00|2396.9|2390.9|2395.4|2389.4|2398.6|2392.6|2394.4|2388.4|28
1597281600000|2020-08-13 01:20:00|2395.6|2389.6|2395.4|2389.4|2396.1|2390.1|2394.6|2388.6|7
1597281900000|2020-08-13 01:25:00|2395.6|2389.6|2397.6|2391.6|2398.1|2392.1|2394.9|2388.9|22
1597282200000|2020-08-13 01:30:00|2397.9|2391.9|2395.6|2389.6|2398.1|2392.1|2395.4|2389.4|16
1597282500000|2020-08-13 01:35:00|2395.9|2389.9|2392.6|2386.6|2396.4|2390.4|2391.4|2385.4|63
1597282800000|2020-08-13 01:40:00|2392.4|2386.4|2388.9|2382.9|2392.6|2386.6|2388.9|2382.9|38
1597283100000|2020-08-13 01:45:00|2388.6|2382.6|2392.1|2386.1|2392.1|2386.1|2388.1|2382.1|45
1597283400000|2020-08-13 01:50:00|2392.4|2386.4|2393.4|2387.4|2394.1|2388.1|2392.1|2386.1|33
1597283700000|2020-08-13 01:55:00|2393.1|2387.1|2391.6|2385.6|2393.1|2387.1|2391.6|2385.6|13
1597284000000|2020-08-13 02:00:00|2391.9|2385.9|2392.6|2386.6|2392.6|2386.6|2391.6|2385.6|12
1597284300000|2020-08-13 02:05:00|2392.4|2386.4|2388.6|2382.6|2392.4|2386.4|2388.4|2382.4|33
1597284600000|2020-08-13 02:10:00|2388.4|2382.4|2388.4|2382.4|2388.6|2382.6|2387.6|2381.6|19
1597284900000|2020-08-13 02:15:00|2388.6|2382.6|2389.6|2383.6|2389.6|2383.6|2388.6|2382.6|3
1597285200000|2020-08-13 02:20:00|2389.9|2383.9|2390.1|2384.1|2390.1|2384.1|2389.9|2383.9|2
1597285500000|2020-08-13 02:25:00|2390.4|2384.4|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|3
1597285800000|2020-08-13 02:30:00|2390.1|2384.1|2389.9|2383.9|2390.6|2384.6|2388.6|2382.6|22
1597286100000|2020-08-13 02:35:00|2390.1|2384.1|2391.1|2385.1|2391.9|2385.9|2389.6|2383.6|22
1597286400000|2020-08-13 02:40:00|2390.9|2384.9|2392.1|2386.1|2392.6|2386.6|2390.9|2384.9|15
1597286700000|2020-08-13 02:45:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2389.9|2383.9|12
1597287000000|2020-08-13 02:50:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.6|2384.6|10
1597287300000|2020-08-13 02:55:00|2390.9|2384.9|2392.4|2386.4|2392.4|2386.4|2390.6|2384.6|8
1597287600000|2020-08-13 03:00:00|2392.6|2386.6|2395.4|2389.4|2396.6|2390.6|2392.6|2386.6|55
1597287900000|2020-08-13 03:05:00|2395.1|2389.1|2394.6|2388.6|2395.9|2389.9|2394.4|2388.4|38
1597288200000|2020-08-13 03:10:00|2394.9|2388.9|2393.4|2387.4|2395.9|2389.9|2393.4|2387.4|19
1597288500000|2020-08-13 03:15:00|2393.1|2387.1|2391.6|2385.6|2393.4|2387.4|2391.4|2385.4|18
1597288800000|2020-08-13 03:20:00|2391.4|2385.4|2388.4|2382.4|2391.6|2385.6|2388.4|2382.4|28
1597289100000|2020-08-13 03:25:00|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2386.9|2380.9|30
1597289400000|2020-08-13 03:30:00|2388.9|2382.9|2387.9|2381.9|2389.6|2383.6|2387.9|2381.9|9
1597289700000|2020-08-13 03:35:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.4|2381.4|3
1597290000000|2020-08-13 03:40:00|2387.9|2381.9|2389.9|2383.9|2390.4|2384.4|2387.9|2381.9|15
1597290300000|2020-08-13 03:45:00|2390.4|2384.4|2394.6|2388.6|2395.1|2389.1|2390.4|2384.4|35
1597290600000|2020-08-13 03:50:00|2395.1|2389.1|2397.1|2391.1|2397.1|2391.1|2394.6|2388.6|14
1597290900000|2020-08-13 03:55:00|2397.4|2391.4|2397.4|2391.4|2397.6|2391.6|2396.1|2390.1|8
1597291200000|2020-08-13 04:00:00|2398.1|2392.1|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|3
1597291500000|2020-08-13 04:05:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2396.9|2390.9|7
1597291800000|2020-08-13 04:10:00|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.1|2390.1|6
1597292100000|2020-08-13 04:15:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1597292400000|2020-08-13 04:20:00|2397.9|2391.9|2398.1|2392.1|2398.4|2392.4|2397.9|2391.9|4
1597292700000|2020-08-13 04:25:00|2397.6|2391.6|2396.4|2390.4|2397.6|2391.6|2395.9|2389.9|14
1597293000000|2020-08-13 04:30:00|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1597293300000|2020-08-13 04:35:00|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|3
1597293600000|2020-08-13 04:40:00|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|5
1597293900000|2020-08-13 04:45:00|2395.9|2389.9|2395.9|2389.9|2396.4|2390.4|2395.9|2389.9|5
1597294200000|2020-08-13 04:50:00|2395.6|2389.6|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|3
1597294500000|2020-08-13 04:55:00|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1597294800000|2020-08-13 05:00:00|2395.9|2389.9|2395.1|2389.1|2395.9|2389.9|2394.6|2388.6|7
1597295100000|2020-08-13 05:05:00|2394.9|2388.9|2395.1|2389.1|2395.6|2389.6|2394.9|2388.9|6
1597295400000|2020-08-13 05:10:00|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|5
1597295700000|2020-08-13 05:15:00|2394.6|2388.6|2395.6|2389.6|2395.6|2389.6|2394.6|2388.6|5
1597296000000|2020-08-13 05:20:00|2395.9|2389.9|2394.9|2388.9|2397.1|2391.1|2394.9|2388.9|17
1597296300000|2020-08-13 05:25:00|2394.6|2388.6|2395.9|2389.9|2395.9|2389.9|2394.6|2388.6|6
1597296600000|2020-08-13 05:30:00|2396.1|2390.1|2390.4|2384.4|2397.1|2391.1|2390.1|2384.1|96
1597296900000|2020-08-13 05:35:00|2390.1|2384.1|2388.4|2382.4|2390.6|2384.6|2388.4|2382.4|45
1597297200000|2020-08-13 05:40:00|2388.1|2382.1|2387.4|2381.4|2389.1|2383.1|2385.6|2379.6|58
1597297500000|2020-08-13 05:45:00|2387.1|2381.1|2389.1|2383.1|2389.1|2383.1|2386.6|2380.6|48
1597297800000|2020-08-13 05:50:00|2389.4|2383.4|2387.6|2381.6|2389.9|2383.9|2387.4|2381.4|20
1597298100000|2020-08-13 05:55:00|2387.9|2381.9|2388.4|2382.4|2388.6|2382.6|2386.4|2380.4|33
1597298400000|2020-08-13 06:00:00|2388.6|2382.6|2392.6|2386.6|2392.9|2386.9|2388.6|2382.6|48
1597298700000|2020-08-13 06:05:00|2392.4|2386.4|2394.1|2388.1|2394.6|2388.6|2391.9|2385.9|30
1597299000000|2020-08-13 06:10:00|2394.4|2388.4|2389.1|2383.1|2395.1|2389.1|2389.1|2383.1|59
1597299300000|2020-08-13 06:15:00|2388.4|2382.4|2390.6|2384.6|2391.4|2385.4|2388.1|2382.1|35
1597299600000|2020-08-13 06:20:00|2390.9|2384.9|2393.9|2387.9|2394.6|2388.6|2390.9|2384.9|44
1597299900000|2020-08-13 06:25:00|2394.1|2388.1|2393.6|2387.6|2395.9|2389.9|2392.1|2386.1|54
1597300200000|2020-08-13 06:30:00|2393.4|2387.4|2391.1|2385.1|2394.4|2388.4|2390.4|2384.4|45
1597300500000|2020-08-13 06:35:00|2390.9|2384.9|2388.9|2382.9|2394.4|2388.4|2388.9|2382.9|62
1597300800000|2020-08-13 06:40:00|2389.1|2383.1|2390.9|2384.9|2391.6|2385.6|2387.6|2381.6|96
1597301100000|2020-08-13 06:45:00|2390.6|2384.6|2393.9|2387.9|2394.4|2388.4|2390.4|2384.4|92
1597301400000|2020-08-13 06:50:00|2393.4|2387.4|2393.1|2387.1|2394.4|2388.4|2390.9|2384.9|47
1597301700000|2020-08-13 06:55:00|2393.4|2387.4|2392.9|2386.9|2393.4|2387.4|2389.4|2383.4|49
1597302000000|2020-08-13 07:00:00|2392.6|2386.6|2386.6|2380.6|2392.6|2386.6|2385.6|2379.6|114
1597302300000|2020-08-13 07:05:00|2386.4|2380.4|2380.1|2374.1|2386.4|2380.4|2379.1|2373.1|116
1597302600000|2020-08-13 07:10:00|2380.4|2374.4|2380.9|2374.9|2383.1|2377.1|2379.1|2373.1|71
1597302900000|2020-08-13 07:15:00|2381.1|2375.1|2382.1|2376.1|2382.1|2376.1|2378.1|2372.1|86
1597303200000|2020-08-13 07:20:00|2382.4|2376.4|2385.1|2379.1|2386.9|2380.9|2382.1|2376.1|74
1597303500000|2020-08-13 07:25:00|2384.9|2378.9|2379.1|2373.1|2384.9|2378.9|2378.1|2372.1|105
1597303800000|2020-08-13 07:30:00|2378.9|2372.9|2375.4|2369.4|2380.9|2374.9|2375.4|2369.4|99
1597304100000|2020-08-13 07:35:00|2375.6|2369.6|2375.4|2369.4|2377.1|2371.1|2374.9|2368.9|60
1597304400000|2020-08-13 07:40:00|2375.6|2369.6|2377.9|2371.9|2377.9|2371.9|2374.9|2368.9|35
1597304700000|2020-08-13 07:45:00|2377.6|2371.6|2377.4|2371.4|2378.1|2372.1|2375.6|2369.6|47
1597305000000|2020-08-13 07:50:00|2377.1|2371.1|2374.6|2368.6|2377.1|2371.1|2373.9|2367.9|40
1597305300000|2020-08-13 07:55:00|2374.4|2368.4|2377.9|2371.9|2378.6|2372.6|2374.4|2368.4|51
1597305600000|2020-08-13 08:00:00|2378.1|2372.1|2380.6|2374.6|2381.4|2375.4|2377.6|2371.6|48
1597305900000|2020-08-13 08:05:00|2380.9|2374.9|2378.9|2372.9|2381.4|2375.4|2378.6|2372.6|44
1597306200000|2020-08-13 08:10:00|2378.6|2372.6|2376.1|2370.1|2378.6|2372.6|2374.9|2368.9|48
1597306500000|2020-08-13 08:15:00|2375.9|2369.9|2378.4|2372.4|2378.6|2372.6|2375.1|2369.1|46
1597306800000|2020-08-13 08:20:00|2378.6|2372.6|2377.4|2371.4|2380.1|2374.1|2377.4|2371.4|44
1597307100000|2020-08-13 08:25:00|2377.1|2371.1|2379.6|2373.6|2379.6|2373.6|2375.9|2369.9|41
1597307400000|2020-08-13 08:30:00|2379.9|2373.9|2376.1|2370.1|2381.1|2375.1|2375.4|2369.4|69
1597307700000|2020-08-13 08:35:00|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2373.6|2367.6|26
1597308000000|2020-08-13 08:40:00|2376.1|2370.1|2376.9|2370.9|2377.6|2371.6|2376.1|2370.1|33
1597308300000|2020-08-13 08:45:00|2377.4|2371.4|2380.9|2374.9|2381.4|2375.4|2376.4|2370.4|53
1597308600000|2020-08-13 08:50:00|2381.4|2375.4|2383.9|2377.9|2384.9|2378.9|2381.4|2375.4|60
1597308900000|2020-08-13 08:55:00|2383.6|2377.6|2383.9|2377.9|2384.6|2378.6|2381.9|2375.9|58
1597309200000|2020-08-13 09:00:00|2383.6|2377.6|2386.9|2380.9|2387.9|2381.9|2383.4|2377.4|53
1597309500000|2020-08-13 09:05:00|2386.6|2380.6|2388.9|2382.9|2390.1|2384.1|2386.4|2380.4|27
1597309800000|2020-08-13 09:10:00|2388.6|2382.6|2388.6|2382.6|2390.9|2384.9|2387.9|2381.9|41
1597310100000|2020-08-13 09:15:00|2388.9|2382.9|2390.9|2384.9|2391.1|2385.1|2388.4|2382.4|40
1597310400000|2020-08-13 09:20:00|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2387.6|2381.6|59
1597310700000|2020-08-13 09:25:00|2389.9|2383.9|2389.4|2383.4|2390.9|2384.9|2389.4|2383.4|24
1597311000000|2020-08-13 09:30:00|2389.1|2383.1|2390.6|2384.6|2390.9|2384.9|2388.9|2382.9|57
1597311300000|2020-08-13 09:35:00|2390.9|2384.9|2386.4|2380.4|2390.9|2384.9|2386.4|2380.4|52
1597311600000|2020-08-13 09:40:00|2386.6|2380.6|2389.6|2383.6|2389.9|2383.9|2386.6|2380.6|48
1597311900000|2020-08-13 09:45:00|2389.9|2383.9|2392.1|2386.1|2392.4|2386.4|2389.6|2383.6|48
1597312200000|2020-08-13 09:50:00|2391.9|2385.9|2391.4|2385.4|2393.9|2387.9|2389.6|2383.6|45
1597312500000|2020-08-13 09:55:00|2391.6|2385.6|2392.4|2386.4|2393.1|2387.1|2391.6|2385.6|36
1597312800000|2020-08-13 10:00:00|2392.6|2386.6|2392.1|2386.1|2393.1|2387.1|2389.9|2383.9|35
1597313100000|2020-08-13 10:05:00|2391.9|2385.9|2392.4|2386.4|2392.9|2386.9|2390.4|2384.4|40
1597313400000|2020-08-13 10:10:00|2392.6|2386.6|2392.9|2386.9|2392.9|2386.9|2391.9|2385.9|21
1597313700000|2020-08-13 10:15:00|2392.6|2386.6|2393.6|2387.6|2394.6|2388.6|2392.6|2386.6|16
1597314000000|2020-08-13 10:20:00|2393.9|2387.9|2394.1|2388.1|2394.6|2388.6|2393.4|2387.4|15
1597314300000|2020-08-13 10:25:00|2394.4|2388.4|2393.4|2387.4|2394.6|2388.6|2393.1|2387.1|27
1597314600000|2020-08-13 10:30:00|2393.1|2387.1|2394.1|2388.1|2394.1|2388.1|2392.9|2386.9|20
1597314900000|2020-08-13 10:35:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|9
1597315200000|2020-08-13 10:40:00|2394.1|2388.1|2391.6|2385.6|2394.1|2388.1|2390.4|2384.4|29
1597315500000|2020-08-13 10:45:00|2391.9|2385.9|2393.1|2387.1|2393.1|2387.1|2390.9|2384.9|18
1597315800000|2020-08-13 10:50:00|2393.4|2387.4|2392.1|2386.1|2393.4|2387.4|2391.4|2385.4|28
1597316100000|2020-08-13 10:55:00|2391.9|2385.9|2391.6|2385.6|2392.6|2386.6|2390.4|2384.4|35
1597316400000|2020-08-13 11:00:00|2391.4|2385.4|2394.4|2388.4|2394.6|2388.6|2390.1|2384.1|57
1597316700000|2020-08-13 11:05:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2393.4|2387.4|37
1597317000000|2020-08-13 11:10:00|2393.6|2387.6|2393.1|2387.1|2394.1|2388.1|2391.6|2385.6|48
1597317300000|2020-08-13 11:15:00|2392.9|2386.9|2391.6|2385.6|2393.6|2387.6|2390.6|2384.6|36
1597317600000|2020-08-13 11:20:00|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2389.1|2383.1|34
1597317900000|2020-08-13 11:25:00|2392.1|2386.1|2390.9|2384.9|2392.1|2386.1|2388.9|2382.9|44
1597318200000|2020-08-13 11:30:00|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2388.1|2382.1|44
1597318500000|2020-08-13 11:35:00|2390.4|2384.4|2386.6|2380.6|2390.4|2384.4|2385.4|2379.4|49
1597318800000|2020-08-13 11:40:00|2386.9|2380.9|2387.9|2381.9|2388.4|2382.4|2386.9|2380.9|26
1597319100000|2020-08-13 11:45:00|2387.6|2381.6|2386.9|2380.9|2389.1|2383.1|2386.9|2380.9|50
1597319400000|2020-08-13 11:50:00|2386.6|2380.6|2386.6|2380.6|2387.6|2381.6|2382.9|2376.9|96
1597319700000|2020-08-13 11:55:00|2386.4|2380.4|2386.9|2380.9|2387.9|2381.9|2385.6|2379.6|60
1597320000000|2020-08-13 12:00:00|2387.1|2381.1|2387.4|2381.4|2387.9|2381.9|2386.1|2380.1|79
1597320300000|2020-08-13 12:05:00|2387.6|2381.6|2388.4|2382.4|2390.4|2384.4|2387.6|2381.6|53
1597320600000|2020-08-13 12:10:00|2388.6|2382.6|2391.6|2385.6|2391.6|2385.6|2388.1|2382.1|41
1597320900000|2020-08-13 12:15:00|2391.9|2385.9|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|58
1597321200000|2020-08-13 12:20:00|2389.9|2383.9|2385.1|2379.1|2389.9|2383.9|2385.1|2379.1|95
1597321500000|2020-08-13 12:25:00|2385.4|2379.4|2386.1|2380.1|2387.1|2381.1|2384.1|2378.1|40
1597321800000|2020-08-13 12:30:00|2386.6|2380.6|2385.6|2379.6|2387.1|2381.1|2384.6|2378.6|92
1597322100000|2020-08-13 12:35:00|2385.9|2379.9|2385.4|2379.4|2386.1|2380.1|2384.9|2378.9|37
1597322400000|2020-08-13 12:40:00|2385.6|2379.6|2382.6|2376.6|2385.6|2379.6|2382.4|2376.4|51
1597322700000|2020-08-13 12:45:00|2382.4|2376.4|2384.1|2378.1|2384.6|2378.6|2382.4|2376.4|52
1597323000000|2020-08-13 12:50:00|2384.4|2378.4|2384.1|2378.1|2384.6|2378.6|2382.9|2376.9|21
1597323300000|2020-08-13 12:55:00|2383.9|2377.9|2387.4|2381.4|2389.4|2383.4|2383.9|2377.9|54
1597323600000|2020-08-13 13:00:00|2387.6|2381.6|2381.6|2375.6|2388.6|2382.6|2380.6|2374.6|197
1597323900000|2020-08-13 13:05:00|2381.4|2375.4|2380.9|2374.9|2382.1|2376.1|2376.6|2370.6|145
1597324200000|2020-08-13 13:10:00|2381.1|2375.1|2381.6|2375.6|2384.4|2378.4|2377.9|2371.9|112
1597324500000|2020-08-13 13:15:00|2381.4|2375.4|2382.5|2376.5|2383.4|2377.4|2379.4|2373.4|92
1597324800000|2020-08-13 13:20:00|2382.4|2376.4|2383.5|2377.5|2383.5|2377.5|2380.9|2374.9|69
1597325100000|2020-08-13 13:25:00|2383.4|2377.4|2381.6|2375.6|2383.5|2377.5|2380|2374|58
1597325400000|2020-08-13 13:30:00|2381.5|2375.5|2385.5|2379.5|2386.5|2380.5|2381.5|2375.5|112
1597325700000|2020-08-13 13:35:00|2385.6|2379.6|2393|2387|2394|2388|2384.8|2378.8|122
1597326000000|2020-08-13 13:40:00|2392.9|2386.9|2391.6|2385.6|2393|2387|2390.5|2384.5|80
1597326300000|2020-08-13 13:45:00|2391.5|2385.5|2389.6|2383.6|2391.5|2385.5|2387.9|2381.9|95
1597326600000|2020-08-13 13:50:00|2389.9|2383.9|2388.5|2382.5|2391|2385|2387.6|2381.6|124
1597326900000|2020-08-13 13:55:00|2388.8|2382.8|2386|2380|2390.3|2384.3|2385|2379|102
1597327200000|2020-08-13 14:00:00|2385.6|2379.6|2385.1|2379.1|2387.6|2381.6|2384.6|2378.6|80
1597327500000|2020-08-13 14:05:00|2385|2379|2383.5|2377.5|2386|2380|2382.8|2376.8|81
1597327800000|2020-08-13 14:10:00|2383.4|2377.4|2381.3|2375.3|2384.4|2378.4|2380.8|2374.8|70
1597328100000|2020-08-13 14:15:00|2380.8|2374.8|2383.5|2377.5|2383.5|2377.5|2379.3|2373.3|64
1597328400000|2020-08-13 14:20:00|2383.6|2377.6|2383.9|2377.9|2386|2380|2383.6|2377.6|51
1597328700000|2020-08-13 14:25:00|2383.6|2377.6|2385|2379|2387.9|2381.9|2383.6|2377.6|78
1597329000000|2020-08-13 14:30:00|2384.5|2378.5|2383|2377|2386|2380|2383|2377|102
1597329300000|2020-08-13 14:35:00|2382.9|2376.9|2383|2377|2384|2378|2379.3|2373.3|118
1597329600000|2020-08-13 14:40:00|2382.5|2376.5|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|81
1597329900000|2020-08-13 14:45:00|2382.4|2376.4|2383.4|2377.4|2384.3|2378.3|2381.8|2375.8|93
1597330200000|2020-08-13 14:50:00|2383.1|2377.1|2380|2374|2383.8|2377.8|2378.5|2372.5|80
1597330500000|2020-08-13 14:55:00|2379.9|2373.9|2377.9|2371.9|2380|2374|2376.5|2370.5|111
1597330800000|2020-08-13 15:00:00|2377.6|2371.6|2374|2368|2377.6|2371.6|2373.3|2367.3|76
1597331100000|2020-08-13 15:05:00|2374.3|2368.3|2370.8|2364.8|2374.3|2368.3|2369.9|2363.9|152
1597331400000|2020-08-13 15:10:00|2370.5|2364.5|2375|2369|2375|2369|2370.3|2364.3|96
1597331700000|2020-08-13 15:15:00|2374.9|2368.9|2371.5|2365.5|2375.6|2369.6|2371|2365|105
1597332000000|2020-08-13 15:20:00|2371.3|2365.3|2375.5|2369.5|2376.3|2370.3|2371|2365|101
1597332300000|2020-08-13 15:25:00|2375.8|2369.8|2377|2371|2377.5|2371.5|2374.8|2368.8|71
1597332600000|2020-08-13 15:30:00|2377.5|2371.5|2376.5|2370.5|2378.8|2372.8|2374.3|2368.3|54
1597332900000|2020-08-13 15:35:00|2376.4|2370.4|2375|2369|2376.8|2370.8|2375|2369|41
1597333200000|2020-08-13 15:40:00|2374.6|2368.6|2374.1|2368.1|2374.8|2368.8|2373.3|2367.3|69
1597333500000|2020-08-13 15:45:00|2374.4|2368.4|2375.2|2369.2|2376.1|2370.1|2373.6|2367.6|19
1597333800000|2020-08-13 15:50:00|2375.1|2369.1|2372.5|2366.5|2375.1|2369.1|2372.1|2366.1|22
1597334100000|2020-08-13 15:55:00|2372.6|2366.6|2373.4|2367.4|2374.5|2368.5|2372.6|2366.6|18
1597334400000|2020-08-13 16:00:00|2373.5|2367.5|2373.9|2367.9|2373.9|2367.9|2372.8|2366.8|9
1597334700000|2020-08-13 16:05:00|2374|2368|2376.5|2370.5|2376.5|2370.5|2374|2368|13
1597335000000|2020-08-13 16:10:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|12
1597335300000|2020-08-13 16:15:00|2376.3|2370.3|2374.9|2368.9|2376.5|2370.5|2374.9|2368.9|10
1597335600000|2020-08-13 16:20:00|2374.6|2368.6|2373.8|2367.8|2375|2369|2373.5|2367.5|12
1597335900000|2020-08-13 16:25:00|2374|2368|2372.6|2366.6|2375.5|2369.5|2372.6|2366.6|17
1597336200000|2020-08-13 16:30:00|2372.9|2366.9|2372.8|2366.8|2375|2369|2372|2366|13
1597336500000|2020-08-13 16:35:00|2370.8|2364.8|2369.3|2363.3|2371|2365|2369.3|2363.3|8
1597336800000|2020-08-13 16:40:00|2369.5|2363.5|2367|2361|2370.3|2364.3|2367|2361|19
1597337100000|2020-08-13 16:45:00|2366.9|2360.9|2368.1|2362.1|2368.5|2362.5|2366.8|2360.8|23
1597337400000|2020-08-13 16:50:00|2368|2362|2368.6|2362.6|2369.3|2363.3|2367.3|2361.3|23
1597337700000|2020-08-13 16:55:00|2368.8|2362.8|2369|2363|2369.3|2363.3|2368.5|2362.5|11
1597363200000|2020-08-14 00:00:00|2370.8|2364.8|2370.4|2364.4|2370.8|2364.8|2370.4|2364.4|3
1597363800000|2020-08-14 00:10:00|2370.8|2364.8|2370.9|2364.9|2370.9|2364.9|2370.8|2364.8|2
1597365300000|2020-08-14 00:35:00|2370.8|2364.8|2370.6|2364.6|2371.8|2365.8|2370.6|2364.6|9
1597365600000|2020-08-14 00:40:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1597365900000|2020-08-14 00:45:00|2370.3|2364.3|2368.6|2362.6|2370.3|2364.3|2367.6|2361.6|16
1597366500000|2020-08-14 00:55:00|2368.9|2362.9|2369.9|2363.9|2370.3|2364.3|2368.9|2362.9|10
1597366800000|2020-08-14 01:00:00|2369.8|2363.8|2373.8|2367.8|2374.5|2368.5|2369.1|2363.1|86
1597367100000|2020-08-14 01:05:00|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2369.8|2363.8|85
1597367400000|2020-08-14 01:10:00|2373.4|2367.4|2371.8|2365.8|2374.6|2368.6|2369.4|2363.4|58
1597367700000|2020-08-14 01:15:00|2371.5|2365.5|2368.3|2362.3|2371.5|2365.5|2366|2360|79
1597368000000|2020-08-14 01:20:00|2368.1|2362.1|2368.9|2362.9|2369.5|2363.5|2366.3|2360.3|54
1597368300000|2020-08-14 01:25:00|2369.1|2363.1|2369.9|2363.9|2372.3|2366.3|2368.9|2362.9|47
1597368600000|2020-08-14 01:30:00|2369.8|2363.8|2369|2363|2371|2365|2368.8|2362.8|70
1597368900000|2020-08-14 01:35:00|2368.8|2362.8|2371.5|2365.5|2372.3|2366.3|2368.5|2362.5|77
1597369200000|2020-08-14 01:40:00|2371.8|2365.8|2374.5|2368.5|2374.5|2368.5|2371.3|2365.3|71
1597369500000|2020-08-14 01:45:00|2374.3|2368.3|2376.8|2370.8|2376.8|2370.8|2374.3|2368.3|45
1597369800000|2020-08-14 01:50:00|2377.3|2371.3|2371.3|2365.3|2377.3|2371.3|2370.5|2364.5|79
1597370100000|2020-08-14 01:55:00|2371.1|2365.1|2370.4|2364.4|2371.9|2365.9|2370.3|2364.3|32
1597370400000|2020-08-14 02:00:00|2370.3|2364.3|2370.8|2364.8|2370.9|2364.9|2368.3|2362.3|72
1597370700000|2020-08-14 02:05:00|2370.3|2364.3|2370.9|2364.9|2371.9|2365.9|2369.3|2363.3|35
1597371000000|2020-08-14 02:10:00|2371.1|2365.1|2369.8|2363.8|2373.3|2367.3|2369|2363|62
1597371300000|2020-08-14 02:15:00|2369.9|2363.9|2371|2365|2371|2365|2369.9|2363.9|6
1597371600000|2020-08-14 02:20:00|2370.6|2364.6|2370.8|2364.8|2370.8|2364.8|2370.6|2364.6|2
1597371900000|2020-08-14 02:25:00|2371|2365|2371.9|2365.9|2372.3|2366.3|2371|2365|6
1597372200000|2020-08-14 02:30:00|2371.8|2365.8|2373.1|2367.1|2373.1|2367.1|2370.5|2364.5|13
1597372500000|2020-08-14 02:35:00|2373.3|2367.3|2373.9|2367.9|2373.9|2367.9|2372.9|2366.9|13
1597372800000|2020-08-14 02:40:00|2374.3|2368.3|2374.8|2368.8|2376.5|2370.5|2374.3|2368.3|25
1597373100000|2020-08-14 02:45:00|2375.3|2369.3|2376.3|2370.3|2376.5|2370.5|2374.8|2368.8|23
1597373400000|2020-08-14 02:50:00|2376.4|2370.4|2375.9|2369.9|2377.5|2371.5|2375.6|2369.6|27
1597373700000|2020-08-14 02:55:00|2375.8|2369.8|2375.9|2369.9|2375.9|2369.9|2374.9|2368.9|14
1597374000000|2020-08-14 03:00:00|2375.6|2369.6|2374.9|2368.9|2375.9|2369.9|2374.9|2368.9|7
1597374300000|2020-08-14 03:05:00|2374.8|2368.8|2375.4|2369.4|2376.5|2370.5|2373.3|2367.3|41
1597374600000|2020-08-14 03:10:00|2375.3|2369.3|2375.9|2369.9|2375.9|2369.9|2375.3|2369.3|8
1597374900000|2020-08-14 03:15:00|2376.1|2370.1|2376.3|2370.3|2376.6|2370.6|2375.9|2369.9|11
1597375200000|2020-08-14 03:20:00|2376.4|2370.4|2379.5|2373.5|2379.5|2373.5|2376.4|2370.4|17
1597375500000|2020-08-14 03:25:00|2379.8|2373.8|2378.4|2372.4|2379.8|2373.8|2378.4|2372.4|42
1597375800000|2020-08-14 03:30:00|2378.6|2372.6|2379.5|2373.5|2379.5|2373.5|2377.4|2371.4|23
1597376100000|2020-08-14 03:35:00|2379.8|2373.8|2379|2373|2379.8|2373.8|2378.6|2372.6|6
1597376400000|2020-08-14 03:40:00|2379.3|2373.3|2380.4|2374.4|2380.8|2374.8|2379.3|2373.3|12
1597376700000|2020-08-14 03:45:00|2380.6|2374.6|2381.4|2375.4|2381.4|2375.4|2380.6|2374.6|3
1597377000000|2020-08-14 03:50:00|2381.6|2375.6|2379.3|2373.3|2381.8|2375.8|2379.3|2373.3|13
1597377300000|2020-08-14 03:55:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1597377900000|2020-08-14 04:05:00|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|3
1597378200000|2020-08-14 04:10:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379|2373|4
1597378800000|2020-08-14 04:20:00|2379.6|2373.6|2380.4|2374.4|2380.4|2374.4|2379.6|2373.6|2
1597379400000|2020-08-14 04:30:00|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|6
1597379700000|2020-08-14 04:35:00|2379.9|2373.9|2380.4|2374.4|2380.4|2374.4|2379.4|2373.4|7
1597380000000|2020-08-14 04:40:00|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1597380300000|2020-08-14 04:45:00|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1597380900000|2020-08-14 04:55:00|2380.6|2374.6|2380.4|2374.4|2380.8|2374.8|2380.4|2374.4|8
1597381200000|2020-08-14 05:00:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1597381500000|2020-08-14 05:05:00|2379.3|2373.3|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|3
1597381800000|2020-08-14 05:10:00|2379.8|2373.8|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|31
1597382100000|2020-08-14 05:15:00|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1597382400000|2020-08-14 05:20:00|2381.3|2375.3|2382.1|2376.1|2382.1|2376.1|2381.3|2375.3|2
1597382700000|2020-08-14 05:25:00|2382.3|2376.3|2382.9|2376.9|2383.5|2377.5|2381.9|2375.9|8
1597383000000|2020-08-14 05:30:00|2383.1|2377.1|2379|2373|2384.3|2378.3|2379|2373|52
1597383300000|2020-08-14 05:35:00|2378.4|2372.4|2379.4|2373.4|2380.3|2374.3|2377.4|2371.4|46
1597383600000|2020-08-14 05:40:00|2379.8|2373.8|2379.1|2373.1|2380.3|2374.3|2378.4|2372.4|38
1597383900000|2020-08-14 05:45:00|2379.3|2373.3|2376.9|2370.9|2379.8|2373.8|2376.9|2370.9|30
1597384200000|2020-08-14 05:50:00|2377.1|2371.1|2379.3|2373.3|2379.6|2373.6|2377.1|2371.1|39
1597384500000|2020-08-14 05:55:00|2379.5|2373.5|2379.4|2373.4|2382.5|2376.5|2379.4|2373.4|42
1597384800000|2020-08-14 06:00:00|2379.3|2373.3|2377.3|2371.3|2379.3|2373.3|2375.8|2369.8|56
1597385100000|2020-08-14 06:05:00|2376.9|2370.9|2375.8|2369.8|2377.2|2371.2|2374.1|2368.1|68
1597385400000|2020-08-14 06:10:00|2375.9|2369.9|2377.8|2371.8|2377.8|2371.8|2375.6|2369.6|19
1597385700000|2020-08-14 06:15:00|2377.9|2371.9|2379.4|2373.4|2379.8|2373.8|2376.5|2370.5|31
1597386000000|2020-08-14 06:20:00|2379.6|2373.6|2377.6|2371.6|2382.2|2376.2|2377.6|2371.6|32
1597386300000|2020-08-14 06:25:00|2377.9|2371.9|2380.3|2374.3|2381.5|2375.5|2376.8|2370.8|53
1597386600000|2020-08-14 06:30:00|2380.8|2374.8|2385.9|2379.9|2385.9|2379.9|2379.9|2373.9|46
1597386900000|2020-08-14 06:35:00|2385.1|2379.1|2385.6|2379.6|2386.2|2380.2|2379.9|2373.9|94
1597387200000|2020-08-14 06:40:00|2385.4|2379.4|2390.8|2384.8|2392.5|2386.5|2385.1|2379.1|149
1597387500000|2020-08-14 06:45:00|2391|2385|2389.5|2383.5|2397.3|2391.3|2389|2383|108
1597387800000|2020-08-14 06:50:00|2389.8|2383.8|2388.5|2382.5|2390.8|2384.8|2387.4|2381.4|88
1597388100000|2020-08-14 06:55:00|2388.3|2382.3|2387.6|2381.6|2393.4|2387.4|2386.1|2380.1|82
1597388400000|2020-08-14 07:00:00|2387.4|2381.4|2387.5|2381.5|2390.1|2384.1|2384.4|2378.4|90
1597388700000|2020-08-14 07:05:00|2387.4|2381.4|2382.1|2376.1|2387.4|2381.4|2380.5|2374.5|92
1597389000000|2020-08-14 07:10:00|2380.9|2374.9|2380.1|2374.1|2381.6|2375.6|2374.3|2368.3|98
1597389300000|2020-08-14 07:15:00|2380|2374|2380|2374|2382.5|2376.5|2378.4|2372.4|66
1597389600000|2020-08-14 07:20:00|2380.1|2374.1|2381.6|2375.6|2382|2376|2379|2373|73
1597389900000|2020-08-14 07:25:00|2382|2376|2384|2378|2384.5|2378.5|2382|2376|54
1597390200000|2020-08-14 07:30:00|2383.9|2377.9|2379.4|2373.4|2384.1|2378.1|2379.4|2373.4|52
1597390500000|2020-08-14 07:35:00|2379.1|2373.1|2378.5|2372.5|2380.9|2374.9|2378.3|2372.3|46
1597390800000|2020-08-14 07:40:00|2378.4|2372.4|2378.1|2372.1|2379.4|2373.4|2375.2|2369.2|40
1597391100000|2020-08-14 07:45:00|2377|2371|2376.8|2370.8|2378.1|2372.1|2376.3|2370.3|40
1597391400000|2020-08-14 07:50:00|2376.5|2370.5|2378.4|2372.4|2379.8|2373.8|2375.5|2369.5|36
1597391700000|2020-08-14 07:55:00|2378.1|2372.1|2379.9|2373.9|2382.7|2376.7|2378.1|2372.1|36
1597392000000|2020-08-14 08:00:00|2379.6|2373.6|2378.9|2372.9|2380.3|2374.3|2377|2371|45
1597392300000|2020-08-14 08:05:00|2379|2373|2379.4|2373.4|2379.6|2373.6|2378.1|2372.1|33
1597392600000|2020-08-14 08:10:00|2379.1|2373.1|2379|2373|2381.3|2375.3|2378.5|2372.5|40
1597392900000|2020-08-14 08:15:00|2379.1|2373.1|2379|2373|2380|2374|2378.5|2372.5|20
1597393200000|2020-08-14 08:20:00|2378.5|2372.5|2374.5|2368.5|2379.3|2373.3|2374.5|2368.5|34
1597393500000|2020-08-14 08:25:00|2374.4|2368.4|2368.5|2362.5|2375.3|2369.3|2364|2358|90
1597393800000|2020-08-14 08:30:00|2368.4|2362.4|2370.5|2364.5|2372.6|2366.6|2368|2362|71
1597394100000|2020-08-14 08:35:00|2371|2365|2373.1|2367.1|2374|2368|2370|2364|58
1597394400000|2020-08-14 08:40:00|2373|2367|2374|2368|2374.3|2368.3|2372.1|2366.1|41
1597394700000|2020-08-14 08:45:00|2373.9|2367.9|2373.6|2367.6|2374|2368|2372.1|2366.1|42
1597395000000|2020-08-14 08:50:00|2373.9|2367.9|2374.5|2368.5|2374.8|2368.8|2373.8|2367.8|16
1597395300000|2020-08-14 08:55:00|2375|2369|2377|2371|2377.5|2371.5|2374.8|2368.8|55
1597395600000|2020-08-14 09:00:00|2376.8|2370.8|2374.5|2368.5|2377.4|2371.4|2373.8|2367.8|30
1597395900000|2020-08-14 09:05:00|2374.4|2368.4|2374.3|2368.3|2375.5|2369.5|2374|2368|35
1597396200000|2020-08-14 09:10:00|2374|2368|2375|2369|2375.8|2369.8|2373.3|2367.3|36
1597396500000|2020-08-14 09:15:00|2374.9|2368.9|2373.8|2367.8|2375.3|2369.3|2373.8|2367.8|25
1597396800000|2020-08-14 09:20:00|2373.5|2367.5|2374.1|2368.1|2376.6|2370.6|2373.5|2367.5|29
1597397100000|2020-08-14 09:25:00|2374|2368|2375.8|2369.8|2375.9|2369.9|2373.8|2367.8|33
1597397400000|2020-08-14 09:30:00|2375.3|2369.3|2376.5|2370.5|2378|2372|2375.3|2369.3|31
1597397700000|2020-08-14 09:35:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.5|2370.5|16
1597398000000|2020-08-14 09:40:00|2376.9|2370.9|2377|2371|2377.3|2371.3|2376.5|2370.5|15
1597398300000|2020-08-14 09:45:00|2376.9|2370.9|2376.6|2370.6|2377.3|2371.3|2376.5|2370.5|13
1597398600000|2020-08-14 09:50:00|2376.5|2370.5|2375.5|2369.5|2377.8|2371.8|2375.5|2369.5|37
1597398900000|2020-08-14 09:55:00|2375.6|2369.6|2378.5|2372.5|2378.8|2372.8|2375.6|2369.6|12
1597399200000|2020-08-14 10:00:00|2378.4|2372.4|2377.9|2371.9|2379.5|2373.5|2377.9|2371.9|30
1597399500000|2020-08-14 10:05:00|2377.6|2371.6|2372.9|2366.9|2378.3|2372.3|2372.9|2366.9|20
1597399800000|2020-08-14 10:10:00|2375.6|2369.6|2375.9|2369.9|2377.3|2371.3|2372.9|2366.9|29
1597400100000|2020-08-14 10:15:00|2376|2370|2376.3|2370.3|2376.4|2370.4|2374.9|2368.9|19
1597400400000|2020-08-14 10:20:00|2376.4|2370.4|2374.4|2368.4|2376.5|2370.5|2374.3|2368.3|29
1597400700000|2020-08-14 10:25:00|2374.3|2368.3|2374.3|2368.3|2374.5|2368.5|2373.6|2367.6|43
1597401000000|2020-08-14 10:30:00|2374.4|2368.4|2374.8|2368.8|2375.8|2369.8|2373.5|2367.5|50
1597401300000|2020-08-14 10:35:00|2374.9|2368.9|2375.3|2369.3|2375.3|2369.3|2373.8|2367.8|24
1597401600000|2020-08-14 10:40:00|2375.4|2369.4|2375.3|2369.3|2376.3|2370.3|2374.3|2368.3|32
1597401900000|2020-08-14 10:45:00|2375.4|2369.4|2373.8|2367.8|2375.6|2369.6|2373.1|2367.1|34
1597402200000|2020-08-14 10:50:00|2373.9|2367.9|2374.1|2368.1|2374.8|2368.8|2372.9|2366.9|29
1597402500000|2020-08-14 10:55:00|2373.8|2367.8|2374.1|2368.1|2374.6|2368.6|2373.3|2367.3|23
1597402800000|2020-08-14 11:00:00|2374.3|2368.3|2375.8|2369.8|2377.3|2371.3|2374.3|2368.3|44
1597403100000|2020-08-14 11:05:00|2375.9|2369.9|2376.9|2370.9|2376.9|2370.9|2374.9|2368.9|21
1597403400000|2020-08-14 11:10:00|2377|2371|2377.8|2371.8|2378.1|2372.1|2376.4|2370.4|22
1597403700000|2020-08-14 11:15:00|2377.6|2371.6|2379|2373|2379|2373|2375.9|2369.9|42
1597404000000|2020-08-14 11:20:00|2379.1|2373.1|2380.5|2374.5|2380.5|2374.5|2379|2373|19
1597404300000|2020-08-14 11:25:00|2380.4|2374.4|2381.8|2375.8|2381.8|2375.8|2379.8|2373.8|35
1597404600000|2020-08-14 11:30:00|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2380.5|2374.5|38
1597404900000|2020-08-14 11:35:00|2381.8|2375.8|2384.5|2378.5|2384.5|2378.5|2381.8|2375.8|25
1597405200000|2020-08-14 11:40:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.1|2377.1|34
1597405500000|2020-08-14 11:45:00|2383.3|2377.3|2381.1|2375.1|2384.6|2378.6|2381.1|2375.1|45
1597405800000|2020-08-14 11:50:00|2381|2375|2382|2376|2384.1|2378.1|2381|2375|80
1597406100000|2020-08-14 11:55:00|2381.8|2375.8|2380.3|2374.3|2382.5|2376.5|2380.3|2374.3|44
1597406400000|2020-08-14 12:00:00|2380.5|2374.5|2381|2375|2381|2375|2379.3|2373.3|63
1597406700000|2020-08-14 12:05:00|2381.1|2375.1|2383|2377|2384.4|2378.4|2381|2375|98
1597407000000|2020-08-14 12:10:00|2383.1|2377.1|2383.9|2377.9|2384.5|2378.5|2382|2376|76
1597407300000|2020-08-14 12:15:00|2383.6|2377.6|2383.5|2377.5|2384.9|2378.9|2382.4|2376.4|71
1597407600000|2020-08-14 12:20:00|2383.4|2377.4|2383.5|2377.5|2384|2378|2382.3|2376.3|46
1597407900000|2020-08-14 12:25:00|2386.1|2380.1|2384|2378|2386.1|2380.1|2381|2375|63
1597408200000|2020-08-14 12:30:00|2383.8|2377.8|2384.5|2378.5|2384.8|2378.8|2382.1|2376.1|67
1597408500000|2020-08-14 12:35:00|2384.8|2378.8|2386.8|2380.8|2387.5|2381.5|2384.8|2378.8|62
1597408800000|2020-08-14 12:40:00|2387.3|2381.3|2388.5|2382.5|2388.5|2382.5|2385.8|2379.8|45
1597409100000|2020-08-14 12:45:00|2388.8|2382.8|2388.8|2382.8|2389.8|2383.8|2388.3|2382.3|44
1597409400000|2020-08-14 12:50:00|2389|2383|2389|2383|2390.3|2384.3|2388.3|2382.3|56
1597409700000|2020-08-14 12:55:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387.3|2381.3|43
1597410000000|2020-08-14 13:00:00|2389|2383|2384.5|2378.5|2389|2383|2381|2375|160
1597410300000|2020-08-14 13:05:00|2385|2379|2385.1|2379.1|2389|2383|2385|2379|109
1597410600000|2020-08-14 13:10:00|2385|2379|2388.5|2382.5|2388.8|2382.8|2383.5|2377.5|99
1597410900000|2020-08-14 13:15:00|2388.6|2382.6|2389|2383|2391.3|2385.3|2387.8|2381.8|98
1597411200000|2020-08-14 13:20:00|2390|2384|2388|2382|2391|2385|2386.5|2380.5|71
1597411500000|2020-08-14 13:25:00|2387.9|2381.9|2390|2384|2390.8|2384.8|2386.9|2380.9|62
1597411800000|2020-08-14 13:30:00|2389.9|2383.9|2390.6|2384.6|2391.8|2385.8|2389.3|2383.3|142
1597412100000|2020-08-14 13:35:00|2390.9|2384.9|2390.5|2384.5|2392|2386|2388.1|2382.1|105
1597412400000|2020-08-14 13:40:00|2390.6|2384.6|2392|2386|2392|2386|2389.5|2383.5|78
1597412700000|2020-08-14 13:45:00|2391.9|2385.9|2388.5|2382.5|2392.5|2386.5|2388.1|2382.1|100
1597413000000|2020-08-14 13:50:00|2389|2383|2387.5|2381.5|2390.3|2384.3|2386.5|2380.5|90
1597413300000|2020-08-14 13:55:00|2387.1|2381.1|2385.5|2379.5|2390.2|2384.2|2385.5|2379.5|133
1597413600000|2020-08-14 14:00:00|2385.6|2379.6|2386|2380|2388|2382|2384.8|2378.8|102
1597413900000|2020-08-14 14:05:00|2386.5|2380.5|2383.8|2377.8|2388.7|2382.7|2383.4|2377.4|85
1597414200000|2020-08-14 14:10:00|2384|2378|2380.6|2374.6|2384|2378|2379.5|2373.5|88
1597414500000|2020-08-14 14:15:00|2381|2375|2381|2375|2382|2376|2380.6|2374.6|62
1597414800000|2020-08-14 14:20:00|2381.3|2375.3|2383|2377|2383|2377|2381|2375|50
1597415100000|2020-08-14 14:25:00|2383.1|2377.1|2384.5|2378.5|2385.5|2379.5|2383.1|2377.1|42
1597415400000|2020-08-14 14:30:00|2384.6|2378.6|2384|2378|2384.8|2378.8|2384|2378|9
1597415700000|2020-08-14 14:35:00|2384.1|2378.1|2384.8|2378.8|2384.8|2378.8|2383.8|2377.8|38
1597416000000|2020-08-14 14:40:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2382|2376|26
1597416300000|2020-08-14 14:45:00|2382.5|2376.5|2381.5|2375.5|2384|2378|2379|2373|63
1597416600000|2020-08-14 14:50:00|2381.6|2375.6|2376.8|2370.8|2381.8|2375.8|2376.5|2370.5|67
1597416900000|2020-08-14 14:55:00|2376.9|2370.9|2368.9|2362.9|2376.9|2370.9|2367.3|2361.3|147
1597417200000|2020-08-14 15:00:00|2368.6|2362.6|2375.5|2369.5|2376.5|2370.5|2368.5|2362.5|90
1597417500000|2020-08-14 15:05:00|2375.8|2369.8|2374.9|2368.9|2378.1|2372.1|2374.9|2368.9|50
1597417800000|2020-08-14 15:10:00|2375.1|2369.1|2375.1|2369.1|2376.5|2370.5|2374.5|2368.5|52
1597418100000|2020-08-14 15:15:00|2375|2369|2376|2370|2379|2373|2374.8|2368.8|56
1597418400000|2020-08-14 15:20:00|2375.9|2369.9|2376|2370|2376.1|2370.1|2375.3|2369.3|18
1597418700000|2020-08-14 15:25:00|2376.3|2370.3|2375.8|2369.8|2377|2371|2375.8|2369.8|31
1597419000000|2020-08-14 15:30:00|2375.5|2369.5|2373.9|2367.9|2375.8|2369.8|2372.5|2366.5|26
1597419300000|2020-08-14 15:35:00|2373.6|2367.6|2374.4|2368.4|2374.6|2368.6|2372.5|2366.5|18
1597419600000|2020-08-14 15:40:00|2374.1|2368.1|2372.5|2366.5|2374.1|2368.1|2371|2365|36
1597419900000|2020-08-14 15:45:00|2372.6|2366.6|2372|2366|2373|2367|2369.6|2363.6|52
1597420200000|2020-08-14 15:50:00|2372.1|2366.1|2373.4|2367.4|2373.6|2367.6|2371.5|2365.5|26
1597420500000|2020-08-14 15:55:00|2373.1|2367.1|2373.5|2367.5|2373.8|2367.8|2372.6|2366.6|18
1597420800000|2020-08-14 16:00:00|2373.4|2367.4|2375.3|2369.3|2375.3|2369.3|2373|2367|19
1597421100000|2020-08-14 16:05:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1597421400000|2020-08-14 16:10:00|2373.8|2367.8|2374.1|2368.1|2374.5|2368.5|2373.5|2367.5|8
1597421700000|2020-08-14 16:15:00|2373.9|2367.9|2373.6|2367.6|2373.9|2367.9|2373.6|2367.6|6
1597422000000|2020-08-14 16:20:00|2373.5|2367.5|2372.3|2366.3|2373.6|2367.6|2371.3|2365.3|32
1597422300000|2020-08-14 16:25:00|2372.8|2366.8|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|24
1597422600000|2020-08-14 16:30:00|2372.8|2366.8|2372|2366|2373.3|2367.3|2372|2366|10
1597422900000|2020-08-14 16:35:00|2371.5|2365.5|2370.6|2364.6|2371.5|2365.5|2370.6|2364.6|8
1597423200000|2020-08-14 16:40:00|2370.5|2364.5|2371.1|2365.1|2371.1|2365.1|2370.1|2364.1|9
1597423500000|2020-08-14 16:45:00|2370.9|2364.9|2373.6|2367.6|2373.6|2367.6|2370.5|2364.5|23
1597423800000|2020-08-14 16:50:00|2373.4|2367.4|2373.6|2367.6|2374.1|2368.1|2373.1|2367.1|10
1597424100000|2020-08-14 16:55:00|2373.8|2367.8|2374.6|2368.6|2374.6|2368.6|2373.8|2367.8|9
1597622400000|2020-08-17 00:00:00|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2373.9|2367.9|2
1597622700000|2020-08-17 00:05:00|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1597623000000|2020-08-17 00:10:00|2373.9|2367.9|2375.4|2369.4|2375.4|2369.4|2373.9|2367.9|2
1597626900000|2020-08-17 01:15:00|2370.5|2364.5|2369.8|2363.8|2371|2365|2369.8|2363.8|12
1597627200000|2020-08-17 01:20:00|2369.6|2363.6|2368.1|2362.1|2369.6|2363.6|2366.8|2360.8|67
1597627500000|2020-08-17 01:25:00|2367.9|2361.9|2370.1|2364.1|2370.1|2364.1|2367.5|2361.5|23
1597627800000|2020-08-17 01:30:00|2370.3|2364.3|2371.5|2365.5|2372.5|2366.5|2370|2364|53
1597628100000|2020-08-17 01:35:00|2371.8|2365.8|2371.9|2365.9|2371.9|2365.9|2370.8|2364.8|62
1597628400000|2020-08-17 01:40:00|2372.3|2366.3|2376.9|2370.9|2377.8|2371.8|2372.3|2366.3|61
1597628700000|2020-08-17 01:45:00|2377.1|2371.1|2378.5|2372.5|2380.8|2374.8|2377.1|2371.1|28
1597629000000|2020-08-17 01:50:00|2378.6|2372.6|2378.8|2372.8|2379.5|2373.5|2377.4|2371.4|26
1597629300000|2020-08-17 01:55:00|2378.6|2372.6|2379.3|2373.3|2379.3|2373.3|2376.6|2370.6|25
1597629600000|2020-08-17 02:00:00|2379.4|2373.4|2382|2376|2382|2376|2379.4|2373.4|30
1597629900000|2020-08-17 02:05:00|2382.3|2376.3|2386.5|2380.5|2387.8|2381.8|2382.3|2376.3|77
1597630200000|2020-08-17 02:10:00|2386.8|2380.8|2384.8|2378.8|2388.3|2382.3|2384.1|2378.1|77
1597630500000|2020-08-17 02:15:00|2384.9|2378.9|2385.4|2379.4|2385.4|2379.4|2384.9|2378.9|4
1597630800000|2020-08-17 02:20:00|2385.8|2379.8|2385.4|2379.4|2386|2380|2385.4|2379.4|4
1597631400000|2020-08-17 02:30:00|2385.6|2379.6|2389|2383|2389.8|2383.8|2385.6|2379.6|81
1597631700000|2020-08-17 02:35:00|2389.5|2383.5|2391|2385|2392|2386|2388.8|2382.8|84
1597632000000|2020-08-17 02:40:00|2391.3|2385.3|2390|2384|2391.5|2385.5|2389.1|2383.1|50
1597632300000|2020-08-17 02:45:00|2390.3|2384.3|2388.9|2382.9|2391.5|2385.5|2388.8|2382.8|46
1597632600000|2020-08-17 02:50:00|2388.8|2382.8|2390.3|2384.3|2390.3|2384.3|2388.8|2382.8|25
1597632900000|2020-08-17 02:55:00|2390.8|2384.8|2391.4|2385.4|2392.5|2386.5|2390.3|2384.3|48
1597633200000|2020-08-17 03:00:00|2391.6|2385.6|2393.3|2387.3|2393.5|2387.5|2389.1|2383.1|37
1597633500000|2020-08-17 03:05:00|2392.5|2386.5|2391.5|2385.5|2392.8|2386.8|2390.8|2384.8|24
1597633800000|2020-08-17 03:10:00|2390.8|2384.8|2391.8|2385.8|2392.3|2386.3|2390.8|2384.8|16
1597634100000|2020-08-17 03:15:00|2391.6|2385.6|2390.8|2384.8|2391.6|2385.6|2390|2384|24
1597634400000|2020-08-17 03:20:00|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391|2385|11
1597634700000|2020-08-17 03:25:00|2391.1|2385.1|2392.5|2386.5|2392.5|2386.5|2391|2385|17
1597635000000|2020-08-17 03:30:00|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392|2386|7
1597635300000|2020-08-17 03:35:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1597635600000|2020-08-17 03:40:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1597635900000|2020-08-17 03:45:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1597636200000|2020-08-17 03:50:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1597636500000|2020-08-17 03:55:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1597636800000|2020-08-17 04:00:00|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1597637100000|2020-08-17 04:05:00|2392.1|2386.1|2391|2385|2392.1|2386.1|2391|2385|3
1597637400000|2020-08-17 04:10:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2389.5|2383.5|12
1597637700000|2020-08-17 04:15:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1597638600000|2020-08-17 04:30:00|2390.8|2384.8|2392.3|2386.3|2392.3|2386.3|2390.8|2384.8|6
1597638900000|2020-08-17 04:35:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1597639500000|2020-08-17 04:45:00|2392|2386|2392|2386|2392|2386|2392|2386|1
1597640100000|2020-08-17 04:55:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1597640400000|2020-08-17 05:00:00|2391.3|2385.3|2392.5|2386.5|2392.8|2386.8|2391.3|2385.3|6
1597640700000|2020-08-17 05:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1597641000000|2020-08-17 05:10:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1597641300000|2020-08-17 05:15:00|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|3
1597641600000|2020-08-17 05:20:00|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|4
1597641900000|2020-08-17 05:25:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1597642200000|2020-08-17 05:30:00|2391.8|2385.8|2397|2391|2397.8|2391.8|2391.8|2385.8|73
1597642500000|2020-08-17 05:35:00|2397.4|2391.4|2398|2392|2398.3|2392.3|2396.6|2390.6|35
1597642800000|2020-08-17 05:40:00|2398.3|2392.3|2406.4|2400.4|2407|2401|2398|2392|120
1597643100000|2020-08-17 05:45:00|2406.6|2400.6|2413.8|2407.8|2415.3|2409.3|2406.6|2400.6|150
1597643400000|2020-08-17 05:50:00|2414|2408|2416.8|2410.8|2417.3|2411.3|2411.8|2405.8|113
1597643700000|2020-08-17 05:55:00|2416.6|2410.6|2426.5|2420.5|2426.6|2420.6|2415.8|2409.8|152
1597644000000|2020-08-17 06:00:00|2426.6|2420.6|2427.3|2421.3|2427.8|2421.8|2417.9|2411.9|105
1597644300000|2020-08-17 06:05:00|2427|2421|2419|2413|2428.8|2422.8|2419|2413|164
1597644600000|2020-08-17 06:10:00|2419.3|2413.3|2422.5|2416.5|2422.8|2416.8|2419|2413|88
1597644900000|2020-08-17 06:15:00|2422|2416|2420.5|2414.5|2423.5|2417.5|2419.3|2413.3|43
1597645200000|2020-08-17 06:20:00|2420.9|2414.9|2416.8|2410.8|2421.8|2415.8|2414|2408|64
1597645500000|2020-08-17 06:25:00|2416.9|2410.9|2417|2411|2419|2413|2416.8|2410.8|55
1597645800000|2020-08-17 06:30:00|2416.8|2410.8|2419.4|2413.4|2419.4|2413.4|2415|2409|76
1597646100000|2020-08-17 06:35:00|2419.9|2413.9|2420.4|2414.4|2421|2415|2418.8|2412.8|32
1597646400000|2020-08-17 06:40:00|2420.8|2414.8|2423.3|2417.3|2423.5|2417.5|2420.8|2414.8|56
1597646700000|2020-08-17 06:45:00|2423.8|2417.8|2418.8|2412.8|2424.5|2418.5|2418.8|2412.8|74
1597647000000|2020-08-17 06:50:00|2418.3|2412.3|2419.8|2413.8|2419.8|2413.8|2417.3|2411.3|59
1597647300000|2020-08-17 06:55:00|2419.6|2413.6|2423.5|2417.5|2427.1|2421.1|2419.5|2413.5|91
1597647600000|2020-08-17 07:00:00|2423.4|2417.4|2434|2428|2438.4|2432.4|2423.4|2417.4|96
1597647900000|2020-08-17 07:05:00|2434.1|2428.1|2432.5|2426.5|2434.3|2428.3|2430.8|2424.8|52
1597648200000|2020-08-17 07:10:00|2432.4|2426.4|2428|2422|2432.8|2426.8|2427.5|2421.5|67
1597648500000|2020-08-17 07:15:00|2427.9|2421.9|2430.5|2424.5|2431.8|2425.8|2427.3|2421.3|52
1597648800000|2020-08-17 07:20:00|2430.3|2424.3|2432|2426|2432.8|2426.8|2430.3|2424.3|27
1597649100000|2020-08-17 07:25:00|2432.3|2426.3|2434|2428|2434.3|2428.3|2432|2426|29
1597649400000|2020-08-17 07:30:00|2433.9|2427.9|2434|2428|2434.4|2428.4|2432.8|2426.8|34
1597649700000|2020-08-17 07:35:00|2433.9|2427.9|2430.6|2424.6|2433.9|2427.9|2430.4|2424.4|26
1597650000000|2020-08-17 07:40:00|2430.4|2424.4|2430|2424|2431|2425|2429.8|2423.8|22
1597650300000|2020-08-17 07:45:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|14
1597650600000|2020-08-17 07:50:00|2432.1|2426.1|2432|2426|2432.8|2426.8|2432|2426|16
1597650900000|2020-08-17 07:55:00|2432.1|2426.1|2431|2425|2432.8|2426.8|2431|2425|11
1597651200000|2020-08-17 08:00:00|2430.9|2424.9|2434.5|2428.5|2434.5|2428.5|2430.5|2424.5|45
1597651500000|2020-08-17 08:05:00|2434.1|2428.1|2434.8|2428.8|2434.8|2428.8|2433.5|2427.5|10
1597651800000|2020-08-17 08:10:00|2434.3|2428.3|2433.3|2427.3|2434.8|2428.8|2433.3|2427.3|28
1597652100000|2020-08-17 08:15:00|2433.5|2427.5|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|31
1597652400000|2020-08-17 08:20:00|2434|2428|2430.3|2424.3|2434|2428|2429.3|2423.3|37
1597652700000|2020-08-17 08:25:00|2430|2424|2428.8|2422.8|2431.3|2425.3|2427.8|2421.8|31
1597653000000|2020-08-17 08:30:00|2428.9|2422.9|2430.5|2424.5|2432.5|2426.5|2428.9|2422.9|39
1597653300000|2020-08-17 08:35:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2428.1|2422.1|23
1597653600000|2020-08-17 08:40:00|2430.4|2424.4|2432|2426|2432.1|2426.1|2430.3|2424.3|25
1597653900000|2020-08-17 08:45:00|2431.5|2425.5|2429.3|2423.3|2431.5|2425.5|2429|2423|13
1597654200000|2020-08-17 08:50:00|2428.8|2422.8|2428.5|2422.5|2429.3|2423.3|2428|2422|22
1597654500000|2020-08-17 08:55:00|2428.8|2422.8|2431.3|2425.3|2431.3|2425.3|2428|2422|26
1597654800000|2020-08-17 09:00:00|2431|2425|2429.3|2423.3|2431.3|2425.3|2428.8|2422.8|15
1597655100000|2020-08-17 09:05:00|2429.5|2423.5|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|17
1597655400000|2020-08-17 09:10:00|2429.3|2423.3|2429.3|2423.3|2430.3|2424.3|2428.3|2422.3|28
1597655700000|2020-08-17 09:15:00|2429.5|2423.5|2429.8|2423.8|2430|2424|2429.3|2423.3|16
1597656000000|2020-08-17 09:20:00|2430|2424|2428.5|2422.5|2430|2424|2428.3|2422.3|19
1597656300000|2020-08-17 09:25:00|2428.3|2422.3|2428.3|2422.3|2429.3|2423.3|2427.5|2421.5|32
1597656600000|2020-08-17 09:30:00|2428.5|2422.5|2424.5|2418.5|2428.5|2422.5|2424.5|2418.5|25
1597656900000|2020-08-17 09:35:00|2424.6|2418.6|2424.3|2418.3|2425.3|2419.3|2423.8|2417.8|20
1597657200000|2020-08-17 09:40:00|2424|2418|2421|2415|2424|2418|2420.8|2414.8|24
1597657500000|2020-08-17 09:45:00|2420.8|2414.8|2420|2414|2422|2416|2418.8|2412.8|27
1597657800000|2020-08-17 09:50:00|2419.5|2413.5|2422.8|2416.8|2422.8|2416.8|2419.5|2413.5|20
1597658100000|2020-08-17 09:55:00|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.3|2415.3|12
1597658400000|2020-08-17 10:00:00|2421.8|2415.8|2419.3|2413.3|2422.3|2416.3|2419.3|2413.3|14
1597658700000|2020-08-17 10:05:00|2418.3|2412.3|2422.3|2416.3|2422.3|2416.3|2418.3|2412.3|24
1597659000000|2020-08-17 10:10:00|2423|2417|2419.5|2413.5|2423.4|2417.4|2419.5|2413.5|16
1597659300000|2020-08-17 10:15:00|2419.8|2413.8|2417.3|2411.3|2419.8|2413.8|2417.3|2411.3|13
1597659600000|2020-08-17 10:20:00|2416.5|2410.5|2417|2411|2417|2411|2415.8|2409.8|27
1597659900000|2020-08-17 10:25:00|2416.5|2410.5|2420|2414|2420|2414|2416.1|2410.1|21
1597660200000|2020-08-17 10:30:00|2419.9|2413.9|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|15
1597660500000|2020-08-17 10:35:00|2419.5|2413.5|2421|2415|2421.5|2415.5|2419.5|2413.5|6
1597660800000|2020-08-17 10:40:00|2421.3|2415.3|2423.9|2417.9|2424.9|2418.9|2421.3|2415.3|18
1597661100000|2020-08-17 10:45:00|2423.6|2417.6|2423.9|2417.9|2425.3|2419.3|2423.5|2417.5|20
1597661400000|2020-08-17 10:50:00|2424|2418|2423.3|2417.3|2424.1|2418.1|2421.6|2415.6|24
1597661700000|2020-08-17 10:55:00|2423.5|2417.5|2420.6|2414.6|2424.5|2418.5|2420.5|2414.5|23
1597662000000|2020-08-17 11:00:00|2420.3|2414.3|2421.8|2415.8|2421.8|2415.8|2419.6|2413.6|14
1597662300000|2020-08-17 11:05:00|2421.3|2415.3|2420.8|2414.8|2421.6|2415.6|2420.6|2414.6|14
1597662600000|2020-08-17 11:10:00|2420|2414|2414.5|2408.5|2420|2414|2413.8|2407.8|36
1597662900000|2020-08-17 11:15:00|2414.3|2408.3|2417.8|2411.8|2417.8|2411.8|2414.3|2408.3|20
1597663200000|2020-08-17 11:20:00|2418|2412|2420|2414|2420|2414|2417.1|2411.1|19
1597663500000|2020-08-17 11:25:00|2420.3|2414.3|2424.8|2418.8|2424.9|2418.9|2419.1|2413.1|29
1597663800000|2020-08-17 11:30:00|2425|2419|2427|2421|2427.1|2421.1|2423.6|2417.6|88
1597664100000|2020-08-17 11:35:00|2427.1|2421.1|2429.5|2423.5|2429.8|2423.8|2426.3|2420.3|62
1597664400000|2020-08-17 11:40:00|2429.4|2423.4|2429.5|2423.5|2430.8|2424.8|2428.8|2422.8|50
1597664700000|2020-08-17 11:45:00|2429.6|2423.6|2429.8|2423.8|2430.8|2424.8|2427.6|2421.6|58
1597665000000|2020-08-17 11:50:00|2430|2424|2424.5|2418.5|2430.8|2424.8|2423.4|2417.4|116
1597665300000|2020-08-17 11:55:00|2424.4|2418.4|2426.1|2420.1|2426.8|2420.8|2424.1|2418.1|38
1597665600000|2020-08-17 12:00:00|2426.5|2420.5|2425.8|2419.8|2427.8|2421.8|2424.5|2418.5|31
1597665900000|2020-08-17 12:05:00|2425.5|2419.5|2425.3|2419.3|2426.3|2420.3|2424.5|2418.5|31
1597666200000|2020-08-17 12:10:00|2425.5|2419.5|2429.4|2423.4|2429.6|2423.6|2425.5|2419.5|37
1597666500000|2020-08-17 12:15:00|2429.1|2423.1|2430.5|2424.5|2430.8|2424.8|2429|2423|63
1597666800000|2020-08-17 12:20:00|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2429.8|2423.8|63
1597667100000|2020-08-17 12:25:00|2430.4|2424.4|2431.4|2425.4|2431.8|2425.8|2430.4|2424.4|64
1597667400000|2020-08-17 12:30:00|2431.5|2425.5|2432|2426|2432.3|2426.3|2431.3|2425.3|24
1597667700000|2020-08-17 12:35:00|2432.1|2426.1|2433.8|2427.8|2434|2428|2432|2426|22
1597668000000|2020-08-17 12:40:00|2433.3|2427.3|2432.8|2426.8|2434|2428|2432.5|2426.5|20
1597668300000|2020-08-17 12:45:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431|2425|11
1597668600000|2020-08-17 12:50:00|2432.3|2426.3|2433|2427|2433.3|2427.3|2431.5|2425.5|20
1597668900000|2020-08-17 12:55:00|2432.8|2426.8|2432.5|2426.5|2433.3|2427.3|2432|2426|25
1597669200000|2020-08-17 13:00:00|2432.4|2426.4|2431.8|2425.8|2434.1|2428.1|2429.5|2423.5|118
1597669500000|2020-08-17 13:05:00|2432.5|2426.5|2433.1|2427.1|2433.5|2427.5|2428.9|2422.9|102
1597669800000|2020-08-17 13:10:00|2433.4|2427.4|2434.5|2428.5|2434.8|2428.8|2432.6|2426.6|55
1597670100000|2020-08-17 13:15:00|2434.3|2428.3|2436.8|2430.8|2441.6|2435.6|2432.2|2426.2|150
1597670400000|2020-08-17 13:20:00|2437.3|2431.3|2434.5|2428.5|2438.5|2432.5|2433.3|2427.3|97
1597670700000|2020-08-17 13:25:00|2435|2429|2439.5|2433.5|2439.8|2433.8|2434.5|2428.5|70
1597671000000|2020-08-17 13:30:00|2439.8|2433.8|2441.5|2435.5|2441.5|2435.5|2438.3|2432.3|82
1597671300000|2020-08-17 13:35:00|2441.8|2435.8|2439.1|2433.1|2443|2437|2438.5|2432.5|104
1597671600000|2020-08-17 13:40:00|2439.4|2433.4|2441.1|2435.1|2442.3|2436.3|2439.4|2433.4|60
1597671900000|2020-08-17 13:45:00|2441|2435|2442.3|2436.3|2442.8|2436.8|2439.5|2433.5|56
1597672200000|2020-08-17 13:50:00|2442.8|2436.8|2441.1|2435.1|2445.9|2439.9|2440.1|2434.1|91
1597672500000|2020-08-17 13:55:00|2440.3|2434.3|2438.5|2432.5|2441.7|2435.7|2436.5|2430.5|99
1597672800000|2020-08-17 14:00:00|2438.4|2432.4|2439.3|2433.3|2439.8|2433.8|2437|2431|68
1597673100000|2020-08-17 14:05:00|2439|2433|2440.5|2434.5|2441.8|2435.8|2439|2433|48
1597673400000|2020-08-17 14:10:00|2441|2435|2438.5|2432.5|2441.3|2435.3|2437|2431|78
1597673700000|2020-08-17 14:15:00|2438.6|2432.6|2435|2429|2440|2434|2434.9|2428.9|53
1597674000000|2020-08-17 14:20:00|2435.4|2429.4|2439.5|2433.5|2439.5|2433.5|2435.4|2429.4|52
1597674300000|2020-08-17 14:25:00|2439.4|2433.4|2438|2432|2439.8|2433.8|2437|2431|45
1597674600000|2020-08-17 14:30:00|2438.3|2432.3|2441|2435|2441.8|2435.8|2438.3|2432.3|41
1597674900000|2020-08-17 14:35:00|2441.3|2435.3|2444.8|2438.8|2447.1|2441.1|2440.5|2434.5|74
1597675200000|2020-08-17 14:40:00|2444.5|2438.5|2446|2440|2447.8|2441.8|2444.3|2438.3|74
1597675500000|2020-08-17 14:45:00|2446.1|2440.1|2442.9|2436.9|2447.8|2441.8|2442.6|2436.6|87
1597675800000|2020-08-17 14:50:00|2443|2437|2441.3|2435.3|2443|2437|2439.6|2433.6|93
1597676100000|2020-08-17 14:55:00|2441.4|2435.4|2442.3|2436.3|2446.8|2440.8|2441.4|2435.4|204
1597676400000|2020-08-17 15:00:00|2442|2436|2441|2435|2442.5|2436.5|2439.1|2433.1|60
1597676700000|2020-08-17 15:05:00|2441.1|2435.1|2437.3|2431.3|2442.3|2436.3|2437.3|2431.3|53
1597677000000|2020-08-17 15:10:00|2437.5|2431.5|2438.8|2432.8|2439.8|2433.8|2435.9|2429.9|64
1597677300000|2020-08-17 15:15:00|2438.4|2432.4|2442.4|2436.4|2443|2437|2438.4|2432.4|53
1597677600000|2020-08-17 15:20:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2439.2|2433.2|37
1597677900000|2020-08-17 15:25:00|2442|2436|2444.5|2438.5|2444.6|2438.6|2439.8|2433.8|57
1597678200000|2020-08-17 15:30:00|2445|2439|2444|2438|2445.3|2439.3|2443|2437|44
1597678500000|2020-08-17 15:35:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2441.6|2435.6|19
1597678800000|2020-08-17 15:40:00|2441.9|2435.9|2441.8|2435.8|2442.5|2436.5|2439.9|2433.9|41
1597679100000|2020-08-17 15:45:00|2441.6|2435.6|2441.5|2435.5|2442.1|2436.1|2440.6|2434.6|21
1597679400000|2020-08-17 15:50:00|2441.4|2435.4|2441.3|2435.3|2441.4|2435.4|2439.8|2433.8|24
1597679700000|2020-08-17 15:55:00|2442.1|2436.1|2443.5|2437.5|2443.5|2437.5|2441|2435|15
1597680000000|2020-08-17 16:00:00|2443.6|2437.6|2444|2438|2444.3|2438.3|2443.6|2437.6|9
1597680300000|2020-08-17 16:05:00|2444.1|2438.1|2445.4|2439.4|2445.4|2439.4|2444.1|2438.1|8
1597680600000|2020-08-17 16:10:00|2445.1|2439.1|2445.5|2439.5|2445.5|2439.5|2445|2439|5
1597680900000|2020-08-17 16:15:00|2445.3|2439.3|2444.5|2438.5|2445.5|2439.5|2444.5|2438.5|5
1597681200000|2020-08-17 16:20:00|2444.3|2438.3|2445.5|2439.5|2445.5|2439.5|2444.3|2438.3|8
1597681500000|2020-08-17 16:25:00|2445.6|2439.6|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|4
1597681800000|2020-08-17 16:30:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.3|2439.3|4
1597682100000|2020-08-17 16:35:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|4
1597682400000|2020-08-17 16:40:00|2446.9|2440.9|2447.5|2441.5|2447.5|2441.5|2446.9|2440.9|3
1597682700000|2020-08-17 16:45:00|2447.4|2441.4|2447.8|2441.8|2448.5|2442.5|2446.9|2440.9|13
1597683000000|2020-08-17 16:50:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1597683300000|2020-08-17 16:55:00|2448.3|2442.3|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|4
1597708800000|2020-08-18 00:00:00|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|6
1597709100000|2020-08-18 00:05:00|2449.3|2443.3|2451.6|2445.6|2451.9|2445.9|2449.3|2443.3|6
1597709400000|2020-08-18 00:10:00|2452.1|2446.1|2452.3|2446.3|2452.3|2446.3|2451.4|2445.4|6
1597710000000|2020-08-18 00:20:00|2452.8|2446.8|2454.6|2448.6|2454.6|2448.6|2452.8|2446.8|3
1597710300000|2020-08-18 00:25:00|2455|2449|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|3
1597710900000|2020-08-18 00:35:00|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|4
1597711200000|2020-08-18 00:40:00|2455.3|2449.3|2455.6|2449.6|2455.6|2449.6|2455.3|2449.3|2
1597711500000|2020-08-18 00:45:00|2455.4|2449.4|2455.3|2449.3|2455.4|2449.4|2455.3|2449.3|2
1597712100000|2020-08-18 00:55:00|2455|2449|2457.4|2451.4|2457.5|2451.5|2455|2449|8
1597712400000|2020-08-18 01:00:00|2457.6|2451.6|2455.3|2449.3|2457.8|2451.8|2449.3|2443.3|153
1597712700000|2020-08-18 01:05:00|2455.4|2449.4|2461.3|2455.3|2461.8|2455.8|2455.3|2449.3|57
1597713000000|2020-08-18 01:10:00|2461.4|2455.4|2459.4|2453.4|2462.5|2456.5|2459.1|2453.1|53
1597713300000|2020-08-18 01:15:00|2459.3|2453.3|2451.5|2445.5|2459.3|2453.3|2451.5|2445.5|131
1597713600000|2020-08-18 01:20:00|2451.8|2445.8|2449.8|2443.8|2452.4|2446.4|2449|2443|105
1597713900000|2020-08-18 01:25:00|2449.9|2443.9|2451.4|2445.4|2451.9|2445.9|2449.9|2443.9|30
1597714200000|2020-08-18 01:30:00|2451.3|2445.3|2450.6|2444.6|2452.6|2446.6|2450.6|2444.6|28
1597714500000|2020-08-18 01:35:00|2450.4|2444.4|2448.5|2442.5|2451.6|2445.6|2448.3|2442.3|67
1597714800000|2020-08-18 01:40:00|2448.8|2442.8|2451.1|2445.1|2452.1|2446.1|2448.3|2442.3|78
1597715100000|2020-08-18 01:45:00|2450.9|2444.9|2451.6|2445.6|2452.1|2446.1|2450.3|2444.3|21
1597715400000|2020-08-18 01:50:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|6
1597715700000|2020-08-18 01:55:00|2451.6|2445.6|2451.3|2445.3|2452.3|2446.3|2450.6|2444.6|36
1597716000000|2020-08-18 02:00:00|2451|2445|2447.5|2441.5|2451.3|2445.3|2446.5|2440.5|39
1597716300000|2020-08-18 02:05:00|2447.8|2441.8|2446|2440|2448.8|2442.8|2444|2438|61
1597716600000|2020-08-18 02:10:00|2446.8|2440.8|2445.1|2439.1|2446.8|2440.8|2443.5|2437.5|39
1597716900000|2020-08-18 02:15:00|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|7
1597717200000|2020-08-18 02:20:00|2445.4|2439.4|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|6
1597717500000|2020-08-18 02:25:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1597717800000|2020-08-18 02:30:00|2444.8|2438.8|2444.6|2438.6|2445.3|2439.3|2442.3|2436.3|31
1597718100000|2020-08-18 02:35:00|2444.4|2438.4|2445.9|2439.9|2446.3|2440.3|2443.8|2437.8|28
1597718400000|2020-08-18 02:40:00|2446.1|2440.1|2444.4|2438.4|2446.6|2440.6|2443.8|2437.8|17
1597718700000|2020-08-18 02:45:00|2444.6|2438.6|2442.6|2436.6|2444.6|2438.6|2441.3|2435.3|46
1597719000000|2020-08-18 02:50:00|2442.4|2436.4|2442.5|2436.5|2442.8|2436.8|2441|2435|90
1597719300000|2020-08-18 02:55:00|2442.8|2436.8|2443.8|2437.8|2443.8|2437.8|2441.8|2435.8|19
1597719600000|2020-08-18 03:00:00|2443.6|2437.6|2443.9|2437.9|2444.5|2438.5|2442.9|2436.9|20
1597719900000|2020-08-18 03:05:00|2444.1|2438.1|2446.8|2440.8|2447.3|2441.3|2444.1|2438.1|25
1597720200000|2020-08-18 03:10:00|2446.5|2440.5|2447.5|2441.5|2448.3|2442.3|2445.8|2439.8|26
1597720500000|2020-08-18 03:15:00|2447.3|2441.3|2447.3|2441.3|2447.6|2441.6|2446.8|2440.8|13
1597720800000|2020-08-18 03:20:00|2446.9|2440.9|2446.3|2440.3|2447.6|2441.6|2446.3|2440.3|16
1597721100000|2020-08-18 03:25:00|2446|2440|2446.3|2440.3|2446.8|2440.8|2445.8|2439.8|22
1597721400000|2020-08-18 03:30:00|2446.4|2440.4|2447.3|2441.3|2447.3|2441.3|2446.4|2440.4|3
1597721700000|2020-08-18 03:35:00|2447.4|2441.4|2447.8|2441.8|2447.8|2441.8|2447.4|2441.4|2
1597722000000|2020-08-18 03:40:00|2447.9|2441.9|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1597722300000|2020-08-18 03:45:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|3
1597722600000|2020-08-18 03:50:00|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|3
1597722900000|2020-08-18 03:55:00|2449.6|2443.6|2451.8|2445.8|2451.8|2445.8|2449.6|2443.6|5
1597723200000|2020-08-18 04:00:00|2451.9|2445.9|2454|2448|2454|2448|2451.9|2445.9|7
1597723500000|2020-08-18 04:05:00|2454.1|2448.1|2456.8|2450.8|2456.8|2450.8|2454.1|2448.1|15
1597723800000|2020-08-18 04:10:00|2456.9|2450.9|2458.3|2452.3|2459.3|2453.3|2456.8|2450.8|18
1597724100000|2020-08-18 04:15:00|2458|2452|2458|2452|2458.3|2452.3|2457.8|2451.8|8
1597724400000|2020-08-18 04:20:00|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1597724700000|2020-08-18 04:25:00|2458.3|2452.3|2457.8|2451.8|2459.3|2453.3|2457.8|2451.8|8
1597725000000|2020-08-18 04:30:00|2456.8|2450.8|2456.5|2450.5|2457.4|2451.4|2455.5|2449.5|8
1597725300000|2020-08-18 04:35:00|2456.8|2450.8|2458|2452|2458|2452|2456.3|2450.3|12
1597725600000|2020-08-18 04:40:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|5
1597725900000|2020-08-18 04:45:00|2458|2452|2457.8|2451.8|2458.3|2452.3|2457.5|2451.5|9
1597726200000|2020-08-18 04:50:00|2457.6|2451.6|2456.5|2450.5|2458.8|2452.8|2456.5|2450.5|15
1597726500000|2020-08-18 04:55:00|2456.4|2450.4|2458|2452|2458|2452|2455.5|2449.5|12
1597726800000|2020-08-18 05:00:00|2457.8|2451.8|2456.9|2450.9|2457.8|2451.8|2455.5|2449.5|24
1597727100000|2020-08-18 05:05:00|2456.4|2450.4|2457.3|2451.3|2458|2452|2456.4|2450.4|19
1597727400000|2020-08-18 05:10:00|2457.5|2451.5|2458.3|2452.3|2459|2453|2456.8|2450.8|27
1597727700000|2020-08-18 05:15:00|2458|2452|2456.8|2450.8|2458|2452|2456.8|2450.8|11
1597728000000|2020-08-18 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|9
1597728300000|2020-08-18 05:25:00|2456.5|2450.5|2455.8|2449.8|2456.8|2450.8|2455.5|2449.5|11
1597728600000|2020-08-18 05:30:00|2455.9|2449.9|2454.5|2448.5|2457.6|2451.6|2452.3|2446.3|99
1597728900000|2020-08-18 05:35:00|2455|2449|2457.1|2451.1|2457.6|2451.6|2454|2448|52
1597729200000|2020-08-18 05:40:00|2457.3|2451.3|2457.8|2451.8|2459.8|2453.8|2457|2451|73
1597729500000|2020-08-18 05:45:00|2457.9|2451.9|2455.4|2449.4|2458|2452|2454.3|2448.3|65
1597729800000|2020-08-18 05:50:00|2454.9|2448.9|2452.8|2446.8|2454.9|2448.9|2452.8|2446.8|29
1597730100000|2020-08-18 05:55:00|2453|2447|2454.4|2448.4|2454.4|2448.4|2451.8|2445.8|24
1597730400000|2020-08-18 06:00:00|2453.9|2447.9|2453.1|2447.1|2454|2448|2450.5|2444.5|31
1597730700000|2020-08-18 06:05:00|2453.3|2447.3|2450.3|2444.3|2453.8|2447.8|2448.8|2442.8|35
1597731000000|2020-08-18 06:10:00|2449.9|2443.9|2446|2440|2450.3|2444.3|2446|2440|26
1597731300000|2020-08-18 06:15:00|2445.8|2439.8|2448.9|2442.9|2449.1|2443.1|2445.8|2439.8|48
1597731600000|2020-08-18 06:20:00|2449.3|2443.3|2448.5|2442.5|2451.9|2445.9|2447.4|2441.4|54
1597731900000|2020-08-18 06:25:00|2448|2442|2446.5|2440.5|2448.3|2442.3|2446.3|2440.3|50
1597732200000|2020-08-18 06:30:00|2446|2440|2448.3|2442.3|2450|2444|2445.5|2439.5|47
1597732500000|2020-08-18 06:35:00|2448.8|2442.8|2453.8|2447.8|2455.3|2449.3|2448.8|2442.8|91
1597732800000|2020-08-18 06:40:00|2453.9|2447.9|2447.8|2441.8|2454.8|2448.8|2447.8|2441.8|53
1597733100000|2020-08-18 06:45:00|2448|2442|2444|2438|2448.6|2442.6|2442.3|2436.3|71
1597733400000|2020-08-18 06:50:00|2443.8|2437.8|2446.6|2440.6|2447.5|2441.5|2443.5|2437.5|36
1597733700000|2020-08-18 06:55:00|2446.9|2440.9|2450.6|2444.6|2450.9|2444.9|2446.9|2440.9|38
1597734000000|2020-08-18 07:00:00|2450.5|2444.5|2455.6|2449.6|2456.5|2450.5|2449.3|2443.3|108
1597734300000|2020-08-18 07:05:00|2455.5|2449.5|2456.8|2450.8|2456.8|2450.8|2454.1|2448.1|61
1597734600000|2020-08-18 07:10:00|2456.6|2450.6|2456.3|2450.3|2457.3|2451.3|2455.3|2449.3|54
1597734900000|2020-08-18 07:15:00|2456.5|2450.5|2461.1|2455.1|2462.8|2456.8|2456|2450|45
1597735200000|2020-08-18 07:20:00|2461.4|2455.4|2455|2449|2462.8|2456.8|2454.5|2448.5|59
1597735500000|2020-08-18 07:25:00|2455.5|2449.5|2458.6|2452.6|2458.6|2452.6|2455|2449|28
1597735800000|2020-08-18 07:30:00|2458.9|2452.9|2460.6|2454.6|2461.5|2455.5|2458|2452|46
1597736100000|2020-08-18 07:35:00|2460.9|2454.9|2460.8|2454.8|2461.8|2455.8|2459.1|2453.1|40
1597736400000|2020-08-18 07:40:00|2460|2454|2460.5|2454.5|2460.8|2454.8|2459.6|2453.6|23
1597736700000|2020-08-18 07:45:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460|2454|12
1597737000000|2020-08-18 07:50:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2458.9|2452.9|21
1597737300000|2020-08-18 07:55:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2459.6|2453.6|18
1597737600000|2020-08-18 08:00:00|2461.3|2455.3|2457.3|2451.3|2461.3|2455.3|2456.5|2450.5|51
1597737900000|2020-08-18 08:05:00|2457.5|2451.5|2460.4|2454.4|2461|2455|2457.5|2451.5|36
1597738200000|2020-08-18 08:10:00|2460.9|2454.9|2460.6|2454.6|2461.8|2455.8|2460.3|2454.3|37
1597738500000|2020-08-18 08:15:00|2460.5|2454.5|2460.8|2454.8|2461.3|2455.3|2459|2453|45
1597738800000|2020-08-18 08:20:00|2460.5|2454.5|2461|2455|2461|2455|2459.1|2453.1|18
1597739100000|2020-08-18 08:25:00|2461.1|2455.1|2458|2452|2461.3|2455.3|2457|2451|37
1597739400000|2020-08-18 08:30:00|2457.9|2451.9|2459.1|2453.1|2461.3|2455.3|2455.5|2449.5|44
1597739700000|2020-08-18 08:35:00|2459.5|2453.5|2454.5|2448.5|2460|2454|2454.5|2448.5|27
1597740000000|2020-08-18 08:40:00|2454.4|2448.4|2455.8|2449.8|2456|2450|2453.5|2447.5|19
1597740300000|2020-08-18 08:45:00|2455.5|2449.5|2457.5|2451.5|2457.5|2451.5|2455.5|2449.5|21
1597740600000|2020-08-18 08:50:00|2457.4|2451.4|2459.5|2453.5|2460|2454|2455.6|2449.6|22
1597740900000|2020-08-18 08:55:00|2459.3|2453.3|2462.3|2456.3|2462.8|2456.8|2459.3|2453.3|22
1597741200000|2020-08-18 09:00:00|2462|2456|2469.8|2463.8|2470|2464|2462|2456|39
1597741500000|2020-08-18 09:05:00|2470|2464|2473.3|2467.3|2475.3|2469.3|2470|2464|81
1597741800000|2020-08-18 09:10:00|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|47
1597742100000|2020-08-18 09:15:00|2473.8|2467.8|2477.8|2471.8|2477.8|2471.8|2473.5|2467.5|52
1597742400000|2020-08-18 09:20:00|2476.6|2470.6|2473.6|2467.6|2476.9|2470.9|2473|2467|66
1597742700000|2020-08-18 09:25:00|2473.9|2467.9|2473|2467|2474.5|2468.5|2472.5|2466.5|35
1597743000000|2020-08-18 09:30:00|2473.1|2467.1|2471|2465|2474|2468|2470.6|2464.6|31
1597743300000|2020-08-18 09:35:00|2471.1|2465.1|2471.3|2465.3|2472.3|2466.3|2470.6|2464.6|30
1597743600000|2020-08-18 09:40:00|2470|2464|2466.6|2460.6|2470.5|2464.5|2466|2460|47
1597743900000|2020-08-18 09:45:00|2466.9|2460.9|2469.5|2463.5|2469.5|2463.5|2466.9|2460.9|19
1597744200000|2020-08-18 09:50:00|2469.6|2463.6|2467.3|2461.3|2469.6|2463.6|2467|2461|28
1597744500000|2020-08-18 09:55:00|2467.5|2461.5|2467.3|2461.3|2467.6|2461.6|2466.8|2460.8|14
1597744800000|2020-08-18 10:00:00|2467.5|2461.5|2469.5|2463.5|2470.8|2464.8|2467.3|2461.3|22
1597745100000|2020-08-18 10:05:00|2470.3|2464.3|2471.5|2465.5|2471.8|2465.8|2470|2464|16
1597745400000|2020-08-18 10:10:00|2471.4|2465.4|2471.8|2465.8|2471.8|2465.8|2471|2465|16
1597745700000|2020-08-18 10:15:00|2471.5|2465.5|2471|2465|2471.8|2465.8|2470.8|2464.8|19
1597746000000|2020-08-18 10:20:00|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|15
1597746300000|2020-08-18 10:25:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1597746600000|2020-08-18 10:30:00|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2470|2464|7
1597746900000|2020-08-18 10:35:00|2470.9|2464.9|2470.3|2464.3|2470.9|2464.9|2469|2463|11
1597747200000|2020-08-18 10:40:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2468.6|2462.6|26
1597747500000|2020-08-18 10:45:00|2469.8|2463.8|2472.8|2466.8|2472.8|2466.8|2469.8|2463.8|11
1597747800000|2020-08-18 10:50:00|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2473|2467|36
1597748100000|2020-08-18 10:55:00|2474.8|2468.8|2476.8|2470.8|2476.8|2470.8|2474.8|2468.8|21
1597748400000|2020-08-18 11:00:00|2476.5|2470.5|2478.8|2472.8|2479.3|2473.3|2476.3|2470.3|32
1597748700000|2020-08-18 11:05:00|2479|2473|2474.5|2468.5|2479.3|2473.3|2474.5|2468.5|24
1597749000000|2020-08-18 11:10:00|2474.4|2468.4|2476.5|2470.5|2476.8|2470.8|2474|2468|29
1597749300000|2020-08-18 11:15:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476|2470|15
1597749600000|2020-08-18 11:20:00|2476.8|2470.8|2475.3|2469.3|2477.3|2471.3|2475.3|2469.3|9
1597749900000|2020-08-18 11:25:00|2476|2470|2473.6|2467.6|2476|2470|2473.5|2467.5|14
1597750200000|2020-08-18 11:30:00|2473.9|2467.9|2473.8|2467.8|2475.5|2469.5|2473.5|2467.5|21
1597750500000|2020-08-18 11:35:00|2473.5|2467.5|2471.5|2465.5|2474.5|2468.5|2471.1|2465.1|25
1597750800000|2020-08-18 11:40:00|2471.6|2465.6|2472|2466|2472.8|2466.8|2471.5|2465.5|21
1597751100000|2020-08-18 11:45:00|2472.3|2466.3|2472.5|2466.5|2474.3|2468.3|2472|2466|28
1597751400000|2020-08-18 11:50:00|2472.8|2466.8|2471|2465|2476.3|2470.3|2470|2464|131
1597751700000|2020-08-18 11:55:00|2470.9|2464.9|2472.8|2466.8|2473.6|2467.6|2469.9|2463.9|48
1597752000000|2020-08-18 12:00:00|2473|2467|2472.5|2466.5|2474|2468|2472.5|2466.5|22
1597752300000|2020-08-18 12:05:00|2472.6|2466.6|2474.8|2468.8|2475.3|2469.3|2472.6|2466.6|15
1597752600000|2020-08-18 12:10:00|2474.6|2468.6|2472|2466|2474.6|2468.6|2471.8|2465.8|23
1597752900000|2020-08-18 12:15:00|2472.3|2466.3|2471.5|2465.5|2473.3|2467.3|2471|2465|26
1597753200000|2020-08-18 12:20:00|2471.6|2465.6|2471.8|2465.8|2473.4|2467.4|2470|2464|45
1597753500000|2020-08-18 12:25:00|2471.9|2465.9|2470|2464|2473.1|2467.1|2470|2464|52
1597753800000|2020-08-18 12:30:00|2470.1|2464.1|2471.8|2465.8|2475.2|2469.2|2470.1|2464.1|39
1597754100000|2020-08-18 12:35:00|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2470|2464|45
1597754400000|2020-08-18 12:40:00|2471.5|2465.5|2474.5|2468.5|2475.5|2469.5|2471.5|2465.5|43
1597754700000|2020-08-18 12:45:00|2474.6|2468.6|2478.5|2472.5|2478.8|2472.8|2474.6|2468.6|33
1597755000000|2020-08-18 12:50:00|2478.6|2472.6|2479.3|2473.3|2481|2475|2477.5|2471.5|59
1597755300000|2020-08-18 12:55:00|2479.5|2473.5|2480.5|2474.5|2481.3|2475.3|2479.3|2473.3|39
1597755600000|2020-08-18 13:00:00|2480.3|2474.3|2482.5|2476.5|2482.5|2476.5|2471|2465|235
1597755900000|2020-08-18 13:05:00|2482.4|2476.4|2479.9|2473.9|2482.5|2476.5|2476.5|2470.5|142
1597756200000|2020-08-18 13:10:00|2480.4|2474.4|2482|2476|2482|2476|2479.3|2473.3|68
1597756500000|2020-08-18 13:15:00|2482.1|2476.1|2482.5|2476.5|2483.3|2477.3|2479.5|2473.5|91
1597756800000|2020-08-18 13:20:00|2482.8|2476.8|2480.8|2474.8|2483.3|2477.3|2480.3|2474.3|85
1597757100000|2020-08-18 13:25:00|2481|2475|2477|2471|2481.6|2475.6|2476.5|2470.5|131
1597757400000|2020-08-18 13:30:00|2476.5|2470.5|2478.9|2472.9|2479.9|2473.9|2476|2470|103
1597757700000|2020-08-18 13:35:00|2479|2473|2482.5|2476.5|2482.8|2476.8|2478.9|2472.9|88
1597758000000|2020-08-18 13:40:00|2482.4|2476.4|2483|2477|2483.4|2477.4|2480.6|2474.6|55
1597758300000|2020-08-18 13:45:00|2483.3|2477.3|2480.5|2474.5|2484.3|2478.3|2480|2474|69
1597758600000|2020-08-18 13:50:00|2480.3|2474.3|2476.5|2470.5|2480.5|2474.5|2475|2469|96
1597758900000|2020-08-18 13:55:00|2476.3|2470.3|2471.6|2465.6|2480|2474|2470.5|2464.5|131
1597759200000|2020-08-18 14:00:00|2471|2465|2475.5|2469.5|2477.3|2471.3|2471|2465|152
1597759500000|2020-08-18 14:05:00|2475.3|2469.3|2465.4|2459.4|2475.5|2469.5|2464.6|2458.6|179
1597759800000|2020-08-18 14:10:00|2465.6|2459.6|2463|2457|2468.9|2462.9|2460.5|2454.5|123
1597760100000|2020-08-18 14:15:00|2462.9|2456.9|2464.5|2458.5|2469|2463|2462.6|2456.6|100
1597760400000|2020-08-18 14:20:00|2465|2459|2452.5|2446.5|2465|2459|2451.6|2445.6|174
1597760700000|2020-08-18 14:25:00|2452.4|2446.4|2447.4|2441.4|2452.8|2446.8|2443.6|2437.6|198
1597761000000|2020-08-18 14:30:00|2447.1|2441.1|2455.9|2449.9|2456.1|2450.1|2446.4|2440.4|97
1597761300000|2020-08-18 14:35:00|2455.3|2449.3|2456.4|2450.4|2458|2452|2453.6|2447.6|107
1597761600000|2020-08-18 14:40:00|2456.6|2450.6|2457.5|2451.5|2458|2452|2454.6|2448.6|100
1597761900000|2020-08-18 14:45:00|2457.6|2451.6|2453.8|2447.8|2458.4|2452.4|2452.3|2446.3|120
1597762200000|2020-08-18 14:50:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2451.6|2445.6|88
1597762500000|2020-08-18 14:55:00|2453.5|2447.5|2465|2459|2465.5|2459.5|2452.6|2446.6|162
1597762800000|2020-08-18 15:00:00|2465.1|2459.1|2462.5|2456.5|2466.1|2460.1|2462.3|2456.3|104
1597763100000|2020-08-18 15:05:00|2462|2456|2461.9|2455.9|2462.5|2456.5|2459.4|2453.4|48
1597763400000|2020-08-18 15:10:00|2461.6|2455.6|2459.6|2453.6|2461.6|2455.6|2457.6|2451.6|49
1597763700000|2020-08-18 15:15:00|2459.1|2453.1|2464|2458|2464.3|2458.3|2459.1|2453.1|37
1597764000000|2020-08-18 15:20:00|2463.9|2457.9|2457|2451|2464|2458|2457|2451|53
1597764300000|2020-08-18 15:25:00|2457.1|2451.1|2459.1|2453.1|2461.5|2455.5|2457.1|2451.1|27
1597764600000|2020-08-18 15:30:00|2459.4|2453.4|2463.1|2457.1|2463.4|2457.4|2458.6|2452.6|42
1597764900000|2020-08-18 15:35:00|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2462.9|2456.9|15
1597765200000|2020-08-18 15:40:00|2463.1|2457.1|2464.8|2458.8|2464.8|2458.8|2462|2456|22
1597765500000|2020-08-18 15:45:00|2464.6|2458.6|2463.1|2457.1|2464.6|2458.6|2462.6|2456.6|39
1597765800000|2020-08-18 15:50:00|2463.4|2457.4|2463.6|2457.6|2464.1|2458.1|2462.1|2456.1|28
1597766100000|2020-08-18 15:55:00|2463.9|2457.9|2462.6|2456.6|2464.5|2458.5|2462.6|2456.6|12
1597766400000|2020-08-18 16:00:00|2462.9|2456.9|2464.5|2458.5|2464.5|2458.5|2462.9|2456.9|9
1597766700000|2020-08-18 16:05:00|2464.4|2458.4|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1597767000000|2020-08-18 16:10:00|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.5|2458.5|12
1597767300000|2020-08-18 16:15:00|2465.1|2459.1|2464.6|2458.6|2465.3|2459.3|2464.5|2458.5|13
1597767600000|2020-08-18 16:20:00|2464.5|2458.5|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|7
1597767900000|2020-08-18 16:25:00|2464.1|2458.1|2463.9|2457.9|2464.5|2458.5|2463.9|2457.9|4
1597768200000|2020-08-18 16:30:00|2464.1|2458.1|2465|2459|2465|2459|2463.5|2457.5|35
1597768500000|2020-08-18 16:35:00|2465.3|2459.3|2467.5|2461.5|2467.8|2461.8|2465|2459|48
1597768800000|2020-08-18 16:40:00|2467.6|2461.6|2469.4|2463.4|2469.4|2463.4|2467.6|2461.6|15
1597769100000|2020-08-18 16:45:00|2469.5|2463.5|2470|2464|2470.5|2464.5|2469.5|2463.5|8
1597769400000|2020-08-18 16:50:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469|2463|10
1597769700000|2020-08-18 16:55:00|2469|2463|2467.8|2461.8|2469|2463|2467.8|2461.8|15
1597795200000|2020-08-19 00:00:00|2471.9|2465.9|2466.6|2460.6|2471.9|2465.9|2466.6|2460.6|10
1597795500000|2020-08-19 00:05:00|2466.4|2460.4|2462.3|2456.3|2466.4|2460.4|2462.3|2456.3|12
1597795800000|2020-08-19 00:10:00|2462|2456|2461.3|2455.3|2462|2456|2459.8|2453.8|8
1597796100000|2020-08-19 00:15:00|2460.8|2454.8|2461.1|2455.1|2461.1|2455.1|2459.4|2453.4|15
1597796400000|2020-08-19 00:20:00|2461.3|2455.3|2462.1|2456.1|2462.1|2456.1|2461.3|2455.3|5
1597796700000|2020-08-19 00:25:00|2461.9|2455.9|2463.4|2457.4|2463.4|2457.4|2461.6|2455.6|6
1597797900000|2020-08-19 00:45:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1597798200000|2020-08-19 00:50:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1597798500000|2020-08-19 00:55:00|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|3
1597798800000|2020-08-19 01:00:00|2464.1|2458.1|2458.4|2452.4|2464.1|2458.1|2457.9|2451.9|67
1597799100000|2020-08-19 01:05:00|2458.6|2452.6|2463.6|2457.6|2463.6|2457.6|2458.6|2452.6|21
1597799400000|2020-08-19 01:10:00|2463.9|2457.9|2468.1|2462.1|2468.1|2462.1|2463.9|2457.9|43
1597799700000|2020-08-19 01:15:00|2468.4|2462.4|2468.6|2462.6|2471.4|2465.4|2465.6|2459.6|97
1597800000000|2020-08-19 01:20:00|2468.4|2462.4|2465.1|2459.1|2469.6|2463.6|2463.6|2457.6|90
1597800300000|2020-08-19 01:25:00|2464.9|2458.9|2463.1|2457.1|2465.4|2459.4|2463.1|2457.1|29
1597800600000|2020-08-19 01:30:00|2463.4|2457.4|2461.4|2455.4|2464.3|2458.3|2461.1|2455.1|27
1597800900000|2020-08-19 01:35:00|2461.6|2455.6|2463.4|2457.4|2463.4|2457.4|2461.3|2455.3|23
1597801200000|2020-08-19 01:40:00|2463.6|2457.6|2464.9|2458.9|2465.4|2459.4|2461.8|2455.8|67
1597801500000|2020-08-19 01:45:00|2464.8|2458.8|2465.8|2459.8|2467.8|2461.8|2464.8|2458.8|69
1597801800000|2020-08-19 01:50:00|2465.6|2459.6|2464.1|2458.1|2465.6|2459.6|2462.8|2456.8|54
1597802100000|2020-08-19 01:55:00|2464.4|2458.4|2466.3|2460.3|2467.5|2461.5|2464.3|2458.3|45
1597802400000|2020-08-19 02:00:00|2466.4|2460.4|2465.4|2459.4|2467|2461|2463.8|2457.8|35
1597802700000|2020-08-19 02:05:00|2466.1|2460.1|2463.3|2457.3|2466.1|2460.1|2461.8|2455.8|42
1597803000000|2020-08-19 02:10:00|2463.4|2457.4|2465.3|2459.3|2465.8|2459.8|2463.3|2457.3|32
1597803600000|2020-08-19 02:20:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1597803900000|2020-08-19 02:25:00|2464.6|2458.6|2463.4|2457.4|2464.6|2458.6|2463.4|2457.4|4
1597804200000|2020-08-19 02:30:00|2463.3|2457.3|2467.6|2461.6|2467.6|2461.6|2463.1|2457.1|24
1597804500000|2020-08-19 02:35:00|2467.4|2461.4|2469.5|2463.5|2470.3|2464.3|2466.9|2460.9|44
1597804800000|2020-08-19 02:40:00|2470.3|2464.3|2470|2464|2471.3|2465.3|2469.3|2463.3|38
1597805100000|2020-08-19 02:45:00|2470.5|2464.5|2470|2464|2471.9|2465.9|2469.8|2463.8|26
1597805400000|2020-08-19 02:50:00|2471|2465|2470.8|2464.8|2472.1|2466.1|2470|2464|44
1597805700000|2020-08-19 02:55:00|2470.9|2464.9|2475|2469|2475|2469|2470.4|2464.4|29
1597806000000|2020-08-19 03:00:00|2474.9|2468.9|2474|2468|2476.3|2470.3|2472.8|2466.8|54
1597806300000|2020-08-19 03:05:00|2473.5|2467.5|2470.5|2464.5|2473.8|2467.8|2469|2463|46
1597806600000|2020-08-19 03:10:00|2470.3|2464.3|2471|2465|2471.5|2465.5|2469.5|2463.5|26
1597806900000|2020-08-19 03:15:00|2471.3|2465.3|2472.9|2466.9|2473.9|2467.9|2471.3|2465.3|30
1597807200000|2020-08-19 03:20:00|2473.1|2467.1|2474.8|2468.8|2474.8|2468.8|2472.8|2466.8|25
1597807500000|2020-08-19 03:25:00|2474.6|2468.6|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|17
1597807800000|2020-08-19 03:30:00|2473.4|2467.4|2475.5|2469.5|2475.5|2469.5|2473.4|2467.4|8
1597808100000|2020-08-19 03:35:00|2475.8|2469.8|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|7
1597808400000|2020-08-19 03:40:00|2476.1|2470.1|2476.3|2470.3|2476.3|2470.3|2476|2470|4
1597808700000|2020-08-19 03:45:00|2476.1|2470.1|2476|2470|2476.1|2470.1|2476|2470|2
1597809000000|2020-08-19 03:50:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1597809600000|2020-08-19 04:00:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1597809900000|2020-08-19 04:05:00|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|4
1597810200000|2020-08-19 04:10:00|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|6
1597810500000|2020-08-19 04:15:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1597810800000|2020-08-19 04:20:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1597811700000|2020-08-19 04:35:00|2473|2467|2472.9|2466.9|2473|2467|2472.4|2466.4|4
1597812000000|2020-08-19 04:40:00|2472.8|2466.8|2473.1|2467.1|2473.1|2467.1|2472.8|2466.8|3
1597812600000|2020-08-19 04:50:00|2472.9|2466.9|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|4
1597812900000|2020-08-19 04:55:00|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1597813200000|2020-08-19 05:00:00|2474|2468|2472.9|2466.9|2474.9|2468.9|2472.9|2466.9|7
1597813500000|2020-08-19 05:05:00|2473.1|2467.1|2472.5|2466.5|2473.1|2467.1|2472|2466|18
1597813800000|2020-08-19 05:10:00|2472.3|2466.3|2473.8|2467.8|2473.8|2467.8|2472.3|2466.3|7
1597814100000|2020-08-19 05:15:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|12
1597814400000|2020-08-19 05:20:00|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1597814700000|2020-08-19 05:25:00|2474.6|2468.6|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|15
1597815000000|2020-08-19 05:30:00|2474.5|2468.5|2473.8|2467.8|2475.3|2469.3|2472|2466|77
1597815300000|2020-08-19 05:35:00|2474|2468|2472.6|2466.6|2476.5|2470.5|2472.4|2466.4|45
1597815600000|2020-08-19 05:40:00|2472.3|2466.3|2470.8|2464.8|2472.8|2466.8|2470.4|2464.4|34
1597815900000|2020-08-19 05:45:00|2470.9|2464.9|2473.3|2467.3|2474.9|2468.9|2470.9|2464.9|60
1597816200000|2020-08-19 05:50:00|2473.1|2467.1|2476.8|2470.8|2477.5|2471.5|2472.8|2466.8|52
1597816500000|2020-08-19 05:55:00|2476.6|2470.6|2474.9|2468.9|2476.6|2470.6|2474.8|2468.8|38
1597816800000|2020-08-19 06:00:00|2474.8|2468.8|2477.5|2471.5|2477.6|2471.6|2473.5|2467.5|34
1597817100000|2020-08-19 06:05:00|2477|2471|2477.9|2471.9|2479.3|2473.3|2475.8|2469.8|49
1597817400000|2020-08-19 06:10:00|2478.1|2472.1|2478.1|2472.1|2478.3|2472.3|2476.6|2470.6|26
1597817700000|2020-08-19 06:15:00|2478.6|2472.6|2478.5|2472.5|2479.8|2473.8|2477.8|2471.8|52
1597818000000|2020-08-19 06:20:00|2478.3|2472.3|2479.8|2473.8|2480.4|2474.4|2478.3|2472.3|37
1597818300000|2020-08-19 06:25:00|2480.3|2474.3|2480.1|2474.1|2481.5|2475.5|2478.5|2472.5|48
1597818600000|2020-08-19 06:30:00|2480.4|2474.4|2480.3|2474.3|2481.5|2475.5|2479.6|2473.6|30
1597818900000|2020-08-19 06:35:00|2480.4|2474.4|2483|2477|2483.5|2477.5|2480.4|2474.4|44
1597819200000|2020-08-19 06:40:00|2482.5|2476.5|2485.3|2479.3|2486.8|2480.8|2481.8|2475.8|84
1597819500000|2020-08-19 06:45:00|2485.1|2479.1|2484.3|2478.3|2489.8|2483.8|2483.5|2477.5|112
1597819800000|2020-08-19 06:50:00|2484.5|2478.5|2486.5|2480.5|2488.5|2482.5|2484.3|2478.3|90
1597820100000|2020-08-19 06:55:00|2486.4|2480.4|2488.4|2482.4|2489.5|2483.5|2485.6|2479.6|60
1597820400000|2020-08-19 07:00:00|2488.1|2482.1|2485.9|2479.9|2490|2484|2483.4|2477.4|129
1597820700000|2020-08-19 07:05:00|2485.6|2479.6|2488.4|2482.4|2488.8|2482.8|2482.9|2476.9|67
1597821000000|2020-08-19 07:10:00|2488.5|2482.5|2489.4|2483.4|2490.8|2484.8|2488.1|2482.1|37
1597821300000|2020-08-19 07:15:00|2489.1|2483.1|2479|2473|2489.1|2483.1|2478.5|2472.5|92
1597821600000|2020-08-19 07:20:00|2478.9|2472.9|2482.6|2476.6|2484.4|2478.4|2478|2472|76
1597821900000|2020-08-19 07:25:00|2482.9|2476.9|2482.8|2476.8|2483.5|2477.5|2479.3|2473.3|64
1597822200000|2020-08-19 07:30:00|2482.5|2476.5|2481.1|2475.1|2484.5|2478.5|2481.1|2475.1|41
1597822500000|2020-08-19 07:35:00|2481.4|2475.4|2485.1|2479.1|2485.1|2479.1|2481.4|2475.4|65
1597822800000|2020-08-19 07:40:00|2484.9|2478.9|2481.4|2475.4|2485.5|2479.5|2481|2475|48
1597823100000|2020-08-19 07:45:00|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2480.3|2474.3|50
1597823400000|2020-08-19 07:50:00|2482.1|2476.1|2484|2478|2484.9|2478.9|2480.5|2474.5|32
1597823700000|2020-08-19 07:55:00|2484.1|2478.1|2482.5|2476.5|2484.5|2478.5|2482.5|2476.5|28
1597824000000|2020-08-19 08:00:00|2483.4|2477.4|2483.5|2477.5|2484.4|2478.4|2482.5|2476.5|39
1597824300000|2020-08-19 08:05:00|2483.4|2477.4|2486.5|2480.5|2486.9|2480.9|2482.4|2476.4|48
1597824600000|2020-08-19 08:10:00|2486.3|2480.3|2489|2483|2489.3|2483.3|2485.8|2479.8|34
1597824900000|2020-08-19 08:15:00|2488.9|2482.9|2486.3|2480.3|2490.5|2484.5|2485.8|2479.8|55
1597825200000|2020-08-19 08:20:00|2486.5|2480.5|2490.8|2484.8|2491.5|2485.5|2485.9|2479.9|44
1597825500000|2020-08-19 08:25:00|2490.6|2484.6|2488.9|2482.9|2490.6|2484.6|2486.4|2480.4|22
1597825800000|2020-08-19 08:30:00|2488.6|2482.6|2491.5|2485.5|2492|2486|2487.6|2481.6|63
1597826100000|2020-08-19 08:35:00|2491.4|2485.4|2491|2485|2492|2486|2489.6|2483.6|54
1597826400000|2020-08-19 08:40:00|2491.5|2485.5|2491.8|2485.8|2492.1|2486.1|2491.3|2485.3|24
1597826700000|2020-08-19 08:45:00|2492|2486|2489.5|2483.5|2492.1|2486.1|2488.9|2482.9|47
1597827000000|2020-08-19 08:50:00|2489.9|2483.9|2490.3|2484.3|2490.3|2484.3|2487|2481|36
1597827300000|2020-08-19 08:55:00|2489.6|2483.6|2487.6|2481.6|2491.5|2485.5|2487.3|2481.3|70
1597827600000|2020-08-19 09:00:00|2487.9|2481.9|2490.3|2484.3|2490.3|2484.3|2487.5|2481.5|37
1597827900000|2020-08-19 09:05:00|2490|2484|2491.8|2485.8|2492|2486|2489.9|2483.9|25
1597828200000|2020-08-19 09:10:00|2492|2486|2489|2483|2492|2486|2488.3|2482.3|68
1597828500000|2020-08-19 09:15:00|2488.8|2482.8|2490.5|2484.5|2490.8|2484.8|2488|2482|46
1597828800000|2020-08-19 09:20:00|2490.8|2484.8|2497.8|2491.8|2497.8|2491.8|2490.8|2484.8|39
1597829100000|2020-08-19 09:25:00|2497.5|2491.5|2499|2493|2499.5|2493.5|2497.3|2491.3|32
1597829400000|2020-08-19 09:30:00|2498.9|2492.9|2495|2489|2498.9|2492.9|2495|2489|26
1597829700000|2020-08-19 09:35:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2493.3|2487.3|33
1597830000000|2020-08-19 09:40:00|2495.4|2489.4|2496|2490|2496.5|2490.5|2495|2489|24
1597830300000|2020-08-19 09:45:00|2495.9|2489.9|2495|2489|2497.5|2491.5|2495|2489|52
1597830600000|2020-08-19 09:50:00|2495.3|2489.3|2489.3|2483.3|2495.3|2489.3|2489.3|2483.3|51
1597830900000|2020-08-19 09:55:00|2489.4|2483.4|2489|2483|2493.6|2487.6|2488.9|2482.9|43
1597831200000|2020-08-19 10:00:00|2489.3|2483.3|2490|2484|2490.5|2484.5|2488.1|2482.1|34
1597831500000|2020-08-19 10:05:00|2490.5|2484.5|2488|2482|2490.8|2484.8|2488|2482|13
1597831800000|2020-08-19 10:10:00|2488.1|2482.1|2487|2481|2488.8|2482.8|2486.8|2480.8|22
1597832100000|2020-08-19 10:15:00|2486.8|2480.8|2486|2480|2487.4|2481.4|2486|2480|27
1597832400000|2020-08-19 10:20:00|2486.1|2480.1|2489.1|2483.1|2489.5|2483.5|2486.1|2480.1|23
1597832700000|2020-08-19 10:25:00|2489|2483|2490.1|2484.1|2490.5|2484.5|2488.5|2482.5|18
1597833000000|2020-08-19 10:30:00|2490|2484|2488.8|2482.8|2490.1|2484.1|2487.8|2481.8|25
1597833300000|2020-08-19 10:35:00|2489.9|2483.9|2490.8|2484.8|2490.8|2484.8|2489|2483|29
1597833600000|2020-08-19 10:40:00|2492|2486|2494.3|2488.3|2495|2489|2491.9|2485.9|27
1597833900000|2020-08-19 10:45:00|2494.1|2488.1|2492.3|2486.3|2494.1|2488.1|2491.5|2485.5|44
1597834200000|2020-08-19 10:50:00|2492|2486|2494.3|2488.3|2494.3|2488.3|2492|2486|18
1597834500000|2020-08-19 10:55:00|2494.5|2488.5|2494.8|2488.8|2496.3|2490.3|2494.1|2488.1|30
1597834800000|2020-08-19 11:00:00|2495.3|2489.3|2496.8|2490.8|2496.8|2490.8|2495|2489|32
1597835100000|2020-08-19 11:05:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|19
1597835400000|2020-08-19 11:10:00|2496.6|2490.6|2497|2491|2497.3|2491.3|2496.1|2490.1|12
1597835700000|2020-08-19 11:15:00|2497.5|2491.5|2496|2490|2497.8|2491.8|2496|2490|34
1597836000000|2020-08-19 11:20:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2495.6|2489.6|26
1597836300000|2020-08-19 11:25:00|2496|2490|2494|2488|2496|2490|2493.3|2487.3|28
1597836600000|2020-08-19 11:30:00|2494.1|2488.1|2493.5|2487.5|2494.5|2488.5|2492.5|2486.5|36
1597836900000|2020-08-19 11:35:00|2493|2487|2492.5|2486.5|2493|2487|2492|2486|23
1597837200000|2020-08-19 11:40:00|2492.6|2486.6|2493.9|2487.9|2493.9|2487.9|2492.5|2486.5|23
1597837500000|2020-08-19 11:45:00|2494|2488|2494|2488|2494.9|2488.9|2493.3|2487.3|45
1597837800000|2020-08-19 11:50:00|2493.9|2487.9|2492.9|2486.9|2494|2488|2491.3|2485.3|60
1597838100000|2020-08-19 11:55:00|2494.9|2488.9|2494|2488|2495|2489|2492.9|2486.9|33
1597838400000|2020-08-19 12:00:00|2494.1|2488.1|2495.5|2489.5|2495.8|2489.8|2493.9|2487.9|55
1597838700000|2020-08-19 12:05:00|2495.4|2489.4|2494.5|2488.5|2498.2|2492.2|2494|2488|63
1597839000000|2020-08-19 12:10:00|2495|2489|2496.6|2490.6|2497.4|2491.4|2494|2488|58
1597839300000|2020-08-19 12:15:00|2497|2491|2497.3|2491.3|2497.8|2491.8|2496.1|2490.1|44
1597839600000|2020-08-19 12:20:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2496|2490|75
1597839900000|2020-08-19 12:25:00|2497.3|2491.3|2498.6|2492.6|2498.6|2492.6|2496.5|2490.5|54
1597840200000|2020-08-19 12:30:00|2498.5|2492.5|2498.3|2492.3|2501.3|2495.3|2498|2492|65
1597840500000|2020-08-19 12:35:00|2497.8|2491.8|2500.3|2494.3|2500.3|2494.3|2497.8|2491.8|37
1597840800000|2020-08-19 12:40:00|2500|2494|2499.3|2493.3|2500.3|2494.3|2498.5|2492.5|50
1597841100000|2020-08-19 12:45:00|2499.4|2493.4|2502|2496|2502.6|2496.6|2499.4|2493.4|38
1597841400000|2020-08-19 12:50:00|2502.1|2496.1|2507.5|2501.5|2507.5|2501.5|2502.1|2496.1|48
1597841700000|2020-08-19 12:55:00|2507|2501|2503.5|2497.5|2507.8|2501.8|2503.5|2497.5|51
1597842000000|2020-08-19 13:00:00|2503.6|2497.6|2504|2498|2509|2503|2501.3|2495.3|231
1597842300000|2020-08-19 13:05:00|2504.3|2498.3|2506.4|2500.4|2510|2504|2503.5|2497.5|130
1597842600000|2020-08-19 13:10:00|2506.6|2500.6|2507.4|2501.4|2507.5|2501.5|2504.3|2498.3|110
1597842900000|2020-08-19 13:15:00|2508|2502|2507.5|2501.5|2508.3|2502.3|2506|2500|119
1597843200000|2020-08-19 13:20:00|2507.4|2501.4|2503|2497|2507.4|2501.4|2502|2496|75
1597843500000|2020-08-19 13:25:00|2503.1|2497.1|2504|2498|2507.3|2501.3|2500.8|2494.8|76
1597843800000|2020-08-19 13:30:00|2503.8|2497.8|2510|2504|2510.5|2504.5|2503.6|2497.6|78
1597844100000|2020-08-19 13:35:00|2510.4|2504.4|2511.3|2505.3|2512.8|2506.8|2509.9|2503.9|91
1597844400000|2020-08-19 13:40:00|2511|2505|2506.3|2500.3|2511|2505|2505.8|2499.8|86
1597844700000|2020-08-19 13:45:00|2507|2501|2511.9|2505.9|2512|2506|2506.5|2500.5|98
1597845000000|2020-08-19 13:50:00|2512|2506|2515.6|2509.6|2518.3|2512.3|2512|2506|112
1597845300000|2020-08-19 13:55:00|2515.5|2509.5|2519.3|2513.3|2519.5|2513.5|2513.1|2507.1|124
1597845600000|2020-08-19 14:00:00|2519|2513|2520.3|2514.3|2520.8|2514.8|2516.5|2510.5|87
1597845900000|2020-08-19 14:05:00|2520.5|2514.5|2523.1|2517.1|2524.5|2518.5|2520|2514|89
1597846200000|2020-08-19 14:10:00|2523.4|2517.4|2519.1|2513.1|2524.8|2518.8|2519.1|2513.1|77
1597846500000|2020-08-19 14:15:00|2519.4|2513.4|2519.9|2513.9|2521.5|2515.5|2518.5|2512.5|73
1597846800000|2020-08-19 14:20:00|2520|2514|2524.8|2518.8|2525|2519|2520|2514|65
1597847100000|2020-08-19 14:25:00|2525.3|2519.3|2522.7|2516.7|2525.5|2519.5|2520.5|2514.5|112
1597847400000|2020-08-19 14:30:00|2523|2517|2525.5|2519.5|2527.9|2521.9|2523|2517|75
1597847700000|2020-08-19 14:35:00|2525|2519|2521.8|2515.8|2527.3|2521.3|2521.3|2515.3|107
1597848000000|2020-08-19 14:40:00|2521.3|2515.3|2519.8|2513.8|2524.5|2518.5|2519.6|2513.6|137
1597848300000|2020-08-19 14:45:00|2519.4|2513.4|2512.6|2506.6|2523.3|2517.3|2511.4|2505.4|169
1597848600000|2020-08-19 14:50:00|2512.5|2506.5|2513.5|2507.5|2516.2|2510.2|2511.3|2505.3|93
1597848900000|2020-08-19 14:55:00|2513.4|2507.4|2509.3|2503.3|2513.4|2507.4|2505.3|2499.3|214
1597849200000|2020-08-19 15:00:00|2509.5|2503.5|2504.8|2498.8|2511.6|2505.6|2500.3|2494.3|171
1597849500000|2020-08-19 15:05:00|2505|2499|2505.9|2499.9|2508.7|2502.7|2503|2497|114
1597849800000|2020-08-19 15:10:00|2505.6|2499.6|2504|2498|2507.8|2501.8|2503.6|2497.6|104
1597850100000|2020-08-19 15:15:00|2503.9|2497.9|2507.5|2501.5|2509.5|2503.5|2503.5|2497.5|69
1597850400000|2020-08-19 15:20:00|2507.4|2501.4|2506.5|2500.5|2507.8|2501.8|2505.6|2499.6|54
1597850700000|2020-08-19 15:25:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2503.1|2497.1|98
1597851000000|2020-08-19 15:30:00|2506.4|2500.4|2506.8|2500.8|2509.4|2503.4|2506.3|2500.3|39
1597851300000|2020-08-19 15:35:00|2507|2501|2506.5|2500.5|2510.2|2504.2|2506.5|2500.5|50
1597851600000|2020-08-19 15:40:00|2506.6|2500.6|2508.8|2502.8|2509|2503|2504.8|2498.8|49
1597851900000|2020-08-19 15:45:00|2509|2503|2507.1|2501.1|2509|2503|2506.5|2500.5|21
1597852200000|2020-08-19 15:50:00|2506.9|2500.9|2505.5|2499.5|2507.7|2501.7|2505.1|2499.1|26
1597852500000|2020-08-19 15:55:00|2505.6|2499.6|2502.3|2496.3|2506.5|2500.5|2501.6|2495.6|49
1597852800000|2020-08-19 16:00:00|2502|2496|2502.8|2496.8|2502.8|2496.8|2500.5|2494.5|50
1597853100000|2020-08-19 16:05:00|2502.3|2496.3|2501|2495|2502.8|2496.8|2500.9|2494.9|8
1597853400000|2020-08-19 16:10:00|2501.1|2495.1|2501|2495|2502.5|2496.5|2501|2495|20
1597853700000|2020-08-19 16:15:00|2500.8|2494.8|2501.8|2495.8|2502.3|2496.3|2500.8|2494.8|24
1597854000000|2020-08-19 16:20:00|2501.5|2495.5|2503.9|2497.9|2503.9|2497.9|2501|2495|16
1597854300000|2020-08-19 16:25:00|2503.3|2497.3|2504.4|2498.4|2505.5|2499.5|2502.8|2496.8|22
1597854600000|2020-08-19 16:30:00|2504.1|2498.1|2502.5|2496.5|2504.1|2498.1|2502.5|2496.5|24
1597854900000|2020-08-19 16:35:00|2502.6|2496.6|2502.9|2496.9|2503.5|2497.5|2502.4|2496.4|15
1597855200000|2020-08-19 16:40:00|2503.1|2497.1|2505.6|2499.6|2506.1|2500.1|2503.1|2497.1|11
1597855500000|2020-08-19 16:45:00|2505.5|2499.5|2500.9|2494.9|2505.5|2499.5|2499.3|2493.3|30
1597855800000|2020-08-19 16:50:00|2500.6|2494.6|2500|2494|2501.4|2495.4|2499.4|2493.4|15
1597856100000|2020-08-19 16:55:00|2501.1|2495.1|2501.8|2495.8|2501.8|2495.8|2501.1|2495.1|4
1597881600000|2020-08-20 00:00:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2489.8|2483.8|6
1597881900000|2020-08-20 00:05:00|2489.5|2483.5|2486.1|2480.1|2489.5|2483.5|2485.1|2479.1|16
1597882200000|2020-08-20 00:10:00|2485.9|2479.9|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|6
1597882500000|2020-08-20 00:15:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1597882800000|2020-08-20 00:20:00|2487|2481|2486.8|2480.8|2487.6|2481.6|2486.8|2480.8|3
1597883100000|2020-08-20 00:25:00|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2486.9|2480.9|2
1597883700000|2020-08-20 00:35:00|2487.8|2481.8|2488.6|2482.6|2488.8|2482.8|2487.8|2481.8|7
1597884300000|2020-08-20 00:45:00|2488.8|2482.8|2490|2484|2490|2484|2488.8|2482.8|4
1597884600000|2020-08-20 00:50:00|2489.8|2483.8|2489.1|2483.1|2489.8|2483.8|2489.1|2483.1|3
1597884900000|2020-08-20 00:55:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1597885200000|2020-08-20 01:00:00|2490.4|2484.4|2484.4|2478.4|2493|2487|2484.4|2478.4|78
1597885500000|2020-08-20 01:05:00|2484.3|2478.3|2491.9|2485.9|2493.1|2487.1|2478.9|2472.9|95
1597885800000|2020-08-20 01:10:00|2491.6|2485.6|2488.4|2482.4|2494.4|2488.4|2488.1|2482.1|50
1597886100000|2020-08-20 01:15:00|2488.6|2482.6|2480.6|2474.6|2488.6|2482.6|2480.6|2474.6|54
1597886400000|2020-08-20 01:20:00|2480.3|2474.3|2480.6|2474.6|2485.6|2479.6|2479.9|2473.9|81
1597886700000|2020-08-20 01:25:00|2480.4|2474.4|2481.6|2475.6|2481.6|2475.6|2477|2471|47
1597887000000|2020-08-20 01:30:00|2481.4|2475.4|2482.6|2476.6|2484.1|2478.1|2481.4|2475.4|22
1597887300000|2020-08-20 01:35:00|2482.3|2476.3|2482.6|2476.6|2483.5|2477.5|2477.8|2471.8|45
1597887600000|2020-08-20 01:40:00|2482.9|2476.9|2487.9|2481.9|2488.4|2482.4|2482.8|2476.8|89
1597887900000|2020-08-20 01:45:00|2488.1|2482.1|2489.1|2483.1|2489.9|2483.9|2487.8|2481.8|48
1597888200000|2020-08-20 01:50:00|2489.3|2483.3|2490.6|2484.6|2493.5|2487.5|2489.3|2483.3|71
1597888500000|2020-08-20 01:55:00|2490.4|2484.4|2493.4|2487.4|2493.4|2487.4|2488.8|2482.8|51
1597888800000|2020-08-20 02:00:00|2492.9|2486.9|2490.4|2484.4|2492.9|2486.9|2489.6|2483.6|27
1597889100000|2020-08-20 02:05:00|2490.1|2484.1|2487|2481|2490.1|2484.1|2487|2481|46
1597889400000|2020-08-20 02:10:00|2487.1|2481.1|2488.9|2482.9|2489.6|2483.6|2486.3|2480.3|50
1597889700000|2020-08-20 02:15:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1597890300000|2020-08-20 02:25:00|2489.3|2483.3|2489.4|2483.4|2489.4|2483.4|2489.3|2483.3|2
1597890600000|2020-08-20 02:30:00|2489.1|2483.1|2491.4|2485.4|2492.4|2486.4|2489.1|2483.1|21
1597890900000|2020-08-20 02:35:00|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2488.1|2482.1|19
1597891200000|2020-08-20 02:40:00|2489.9|2483.9|2490.5|2484.5|2491.1|2485.1|2489.4|2483.4|18
1597891500000|2020-08-20 02:45:00|2490.3|2484.3|2492.1|2486.1|2492.1|2486.1|2490.1|2484.1|14
1597891800000|2020-08-20 02:50:00|2492.3|2486.3|2493.1|2487.1|2493.1|2487.1|2490.9|2484.9|14
1597892100000|2020-08-20 02:55:00|2493.3|2487.3|2496.1|2490.1|2496.1|2490.1|2493.3|2487.3|17
1597892400000|2020-08-20 03:00:00|2495.9|2489.9|2494.1|2488.1|2495.9|2489.9|2493.9|2487.9|22
1597892700000|2020-08-20 03:05:00|2494.4|2488.4|2495.9|2489.9|2497|2491|2494.4|2488.4|20
1597893000000|2020-08-20 03:10:00|2495.8|2489.8|2491.8|2485.8|2495.8|2489.8|2491.3|2485.3|41
1597893300000|2020-08-20 03:15:00|2491.4|2485.4|2491.8|2485.8|2492.8|2486.8|2490.3|2484.3|38
1597893600000|2020-08-20 03:20:00|2491.3|2485.3|2494.3|2488.3|2494.3|2488.3|2490.5|2484.5|93
1597893900000|2020-08-20 03:25:00|2494.1|2488.1|2493.6|2487.6|2495.6|2489.6|2493.4|2487.4|115
1597894200000|2020-08-20 03:30:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1597894500000|2020-08-20 03:35:00|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|3
1597894800000|2020-08-20 03:40:00|2493.8|2487.8|2491.9|2485.9|2493.8|2487.8|2491.5|2485.5|28
1597895100000|2020-08-20 03:45:00|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.3|2485.3|6
1597895400000|2020-08-20 03:50:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1597895700000|2020-08-20 03:55:00|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|8
1597896000000|2020-08-20 04:00:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1597896300000|2020-08-20 04:05:00|2492.6|2486.6|2494.4|2488.4|2494.4|2488.4|2492.6|2486.6|8
1597897200000|2020-08-20 04:20:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1597898700000|2020-08-20 04:45:00|2496|2490|2495.6|2489.6|2496.5|2490.5|2494.9|2488.9|11
1597899000000|2020-08-20 04:50:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|10
1597899300000|2020-08-20 04:55:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1597899600000|2020-08-20 05:00:00|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|10
1597899900000|2020-08-20 05:05:00|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|3
1597900200000|2020-08-20 05:10:00|2495.6|2489.6|2496.4|2490.4|2497|2491|2495.6|2489.6|5
1597900500000|2020-08-20 05:15:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|4
1597900800000|2020-08-20 05:20:00|2496.8|2490.8|2496.4|2490.4|2496.8|2490.8|2496.4|2490.4|3
1597901100000|2020-08-20 05:25:00|2496.3|2490.3|2494.6|2488.6|2496.3|2490.3|2493.5|2487.5|10
1597901400000|2020-08-20 05:30:00|2494.4|2488.4|2489.1|2483.1|2495.3|2489.3|2487.3|2481.3|117
1597901700000|2020-08-20 05:35:00|2489.8|2483.8|2493.5|2487.5|2494|2488|2488.8|2482.8|40
1597902000000|2020-08-20 05:40:00|2493.8|2487.8|2495.1|2489.1|2495.3|2489.3|2492.3|2486.3|46
1597902300000|2020-08-20 05:45:00|2495.3|2489.3|2496.4|2490.4|2497.8|2491.8|2495|2489|38
1597902600000|2020-08-20 05:50:00|2496.3|2490.3|2493.6|2487.6|2496.3|2490.3|2492.4|2486.4|44
1597902900000|2020-08-20 05:55:00|2493.4|2487.4|2492.3|2486.3|2493.4|2487.4|2491.1|2485.1|34
1597903200000|2020-08-20 06:00:00|2492|2486|2491.6|2485.6|2495.3|2489.3|2491.5|2485.5|58
1597903500000|2020-08-20 06:05:00|2491.3|2485.3|2491.3|2485.3|2492|2486|2488.3|2482.3|100
1597903800000|2020-08-20 06:10:00|2491.8|2485.8|2490.6|2484.6|2492.8|2486.8|2487.8|2481.8|73
1597904100000|2020-08-20 06:15:00|2490.8|2484.8|2487|2481|2492.2|2486.2|2485.8|2479.8|77
1597904400000|2020-08-20 06:20:00|2486.8|2480.8|2486.6|2480.6|2488.4|2482.4|2483|2477|85
1597904700000|2020-08-20 06:25:00|2486.8|2480.8|2483.9|2477.9|2487.9|2481.9|2483.9|2477.9|40
1597905000000|2020-08-20 06:30:00|2483.8|2477.8|2480.9|2474.9|2484.1|2478.1|2480.9|2474.9|63
1597905300000|2020-08-20 06:35:00|2480.8|2474.8|2479.5|2473.5|2482.8|2476.8|2479.5|2473.5|54
1597905600000|2020-08-20 06:40:00|2479.8|2473.8|2477|2471|2480|2474|2474.8|2468.8|98
1597905900000|2020-08-20 06:45:00|2476.8|2470.8|2480.9|2474.9|2480.9|2474.9|2472|2466|109
1597906200000|2020-08-20 06:50:00|2480.8|2474.8|2485.1|2479.1|2485.3|2479.3|2480.5|2474.5|85
1597906500000|2020-08-20 06:55:00|2485.4|2479.4|2487.1|2481.1|2487.8|2481.8|2485.4|2479.4|31
1597906800000|2020-08-20 07:00:00|2487.4|2481.4|2492|2486|2495.9|2489.9|2487.4|2481.4|98
1597907100000|2020-08-20 07:05:00|2492.3|2486.3|2488|2482|2492.9|2486.9|2486.3|2480.3|111
1597907400000|2020-08-20 07:10:00|2488.3|2482.3|2484|2478|2491.9|2485.9|2484|2478|79
1597907700000|2020-08-20 07:15:00|2484.1|2478.1|2483.3|2477.3|2485.1|2479.1|2481.5|2475.5|59
1597908000000|2020-08-20 07:20:00|2483.1|2477.1|2481.3|2475.3|2485.8|2479.8|2480.4|2474.4|74
1597908300000|2020-08-20 07:25:00|2481.5|2475.5|2487.3|2481.3|2487.5|2481.5|2481.5|2475.5|45
1597908600000|2020-08-20 07:30:00|2487.4|2481.4|2488.5|2482.5|2491.4|2485.4|2487.3|2481.3|69
1597908900000|2020-08-20 07:35:00|2487.8|2481.8|2485.5|2479.5|2487.8|2481.8|2485|2479|62
1597909200000|2020-08-20 07:40:00|2486|2480|2488|2482|2488|2482|2485.3|2479.3|55
1597909500000|2020-08-20 07:45:00|2487.8|2481.8|2484.8|2478.8|2488.4|2482.4|2484.8|2478.8|29
1597909800000|2020-08-20 07:50:00|2485|2479|2484.8|2478.8|2485.3|2479.3|2484.3|2478.3|17
1597910100000|2020-08-20 07:55:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.3|2478.3|29
1597910400000|2020-08-20 08:00:00|2484.5|2478.5|2481|2475|2486.3|2480.3|2481|2475|56
1597910700000|2020-08-20 08:05:00|2480.9|2474.9|2478.5|2472.5|2480.9|2474.9|2477.8|2471.8|38
1597911000000|2020-08-20 08:10:00|2478.4|2472.4|2478.5|2472.5|2478.5|2472.5|2476.5|2470.5|45
1597911300000|2020-08-20 08:15:00|2478.4|2472.4|2477.8|2471.8|2478.4|2472.4|2475.9|2469.9|48
1597911600000|2020-08-20 08:20:00|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2475.5|2469.5|45
1597911900000|2020-08-20 08:25:00|2478.4|2472.4|2479.8|2473.8|2479.8|2473.8|2476.9|2470.9|32
1597912200000|2020-08-20 08:30:00|2479.5|2473.5|2475.5|2469.5|2479.5|2473.5|2475.5|2469.5|93
1597912500000|2020-08-20 08:35:00|2475.3|2469.3|2477|2471|2477.8|2471.8|2475.3|2469.3|36
1597912800000|2020-08-20 08:40:00|2477.1|2471.1|2477|2471|2477.4|2471.4|2475.3|2469.3|29
1597913100000|2020-08-20 08:45:00|2476.9|2470.9|2475|2469|2477.3|2471.3|2474.3|2468.3|29
1597913400000|2020-08-20 08:50:00|2475.1|2469.1|2476|2470|2476.3|2470.3|2475|2469|21
1597913700000|2020-08-20 08:55:00|2476.3|2470.3|2477.4|2471.4|2479.3|2473.3|2475.9|2469.9|67
1597914000000|2020-08-20 09:00:00|2477.9|2471.9|2479.5|2473.5|2480.8|2474.8|2477.9|2471.9|56
1597914300000|2020-08-20 09:05:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2479.5|2473.5|14
1597914600000|2020-08-20 09:10:00|2479.5|2473.5|2480|2474|2480.8|2474.8|2479.3|2473.3|47
1597914900000|2020-08-20 09:15:00|2479.8|2473.8|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|25
1597915200000|2020-08-20 09:20:00|2479.5|2473.5|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|12
1597915500000|2020-08-20 09:25:00|2479.4|2473.4|2477.8|2471.8|2479.5|2473.5|2475.8|2469.8|26
1597915800000|2020-08-20 09:30:00|2477.3|2471.3|2478|2472|2478.4|2472.4|2476.4|2470.4|35
1597916100000|2020-08-20 09:35:00|2478.4|2472.4|2480|2474|2480.1|2474.1|2477.8|2471.8|54
1597916400000|2020-08-20 09:40:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2478.8|2472.8|30
1597916700000|2020-08-20 09:45:00|2479.4|2473.4|2480.5|2474.5|2480.5|2474.5|2478|2472|24
1597917000000|2020-08-20 09:50:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2478.8|2472.8|15
1597917300000|2020-08-20 09:55:00|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2479.8|2473.8|22
1597917600000|2020-08-20 10:00:00|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|13
1597917900000|2020-08-20 10:05:00|2481.9|2475.9|2484.1|2478.1|2484.3|2478.3|2481.5|2475.5|48
1597918200000|2020-08-20 10:10:00|2484.3|2478.3|2484|2478|2485.8|2479.8|2483.8|2477.8|53
1597918500000|2020-08-20 10:15:00|2484.3|2478.3|2485|2479|2485|2479|2483.5|2477.5|46
1597918800000|2020-08-20 10:20:00|2485.1|2479.1|2483|2477|2485.3|2479.3|2481.5|2475.5|29
1597919100000|2020-08-20 10:25:00|2482.8|2476.8|2483.5|2477.5|2484.3|2478.3|2481.6|2475.6|27
1597919400000|2020-08-20 10:30:00|2483.8|2477.8|2481.6|2475.6|2484|2478|2481.6|2475.6|21
1597919700000|2020-08-20 10:35:00|2483.9|2477.9|2486|2480|2486.8|2480.8|2481.6|2475.6|26
1597920000000|2020-08-20 10:40:00|2486.3|2480.3|2488|2482|2488|2482|2485.8|2479.8|29
1597920300000|2020-08-20 10:45:00|2488.3|2482.3|2491|2485|2491|2485|2488|2482|36
1597920600000|2020-08-20 10:50:00|2491.1|2485.1|2493|2487|2494.3|2488.3|2490|2484|33
1597920900000|2020-08-20 10:55:00|2492.9|2486.9|2492.8|2486.8|2494.1|2488.1|2492|2486|48
1597921200000|2020-08-20 11:00:00|2493|2487|2496|2490|2496|2490|2493|2487|36
1597921500000|2020-08-20 11:05:00|2496.1|2490.1|2497.3|2491.3|2497.5|2491.5|2494.8|2488.8|54
1597921800000|2020-08-20 11:10:00|2497.5|2491.5|2496|2490|2498|2492|2495.5|2489.5|26
1597922100000|2020-08-20 11:15:00|2496.1|2490.1|2494|2488|2497|2491|2493.5|2487.5|41
1597922400000|2020-08-20 11:20:00|2493.8|2487.8|2494.1|2488.1|2494.6|2488.6|2492.8|2486.8|26
1597922700000|2020-08-20 11:25:00|2494|2488|2492|2486|2494|2488|2491.1|2485.1|30
1597923000000|2020-08-20 11:30:00|2492.1|2486.1|2492.6|2486.6|2493.5|2487.5|2491.4|2485.4|47
1597923300000|2020-08-20 11:35:00|2492.9|2486.9|2494.5|2488.5|2494.5|2488.5|2492.9|2486.9|35
1597923600000|2020-08-20 11:40:00|2494.3|2488.3|2492.8|2486.8|2494.3|2488.3|2491.6|2485.6|21
1597923900000|2020-08-20 11:45:00|2493.8|2487.8|2492.8|2486.8|2495.4|2489.4|2492|2486|43
1597924200000|2020-08-20 11:50:00|2492.3|2486.3|2492.5|2486.5|2493|2487|2486.5|2480.5|62
1597924500000|2020-08-20 11:55:00|2492.6|2486.6|2492.8|2486.8|2494.3|2488.3|2492|2486|48
1597924800000|2020-08-20 12:00:00|2492|2486|2493.9|2487.9|2494|2488|2492|2486|36
1597925100000|2020-08-20 12:05:00|2493.6|2487.6|2498.5|2492.5|2498.5|2492.5|2492.4|2486.4|48
1597925400000|2020-08-20 12:10:00|2498.4|2492.4|2498|2492|2499.5|2493.5|2497.5|2491.5|49
1597925700000|2020-08-20 12:15:00|2497.6|2491.6|2497.4|2491.4|2498.8|2492.8|2496.1|2490.1|81
1597926000000|2020-08-20 12:20:00|2497.3|2491.3|2498.5|2492.5|2499.4|2493.4|2496.4|2490.4|85
1597926300000|2020-08-20 12:25:00|2498.6|2492.6|2497.8|2491.8|2499.8|2493.8|2497.8|2491.8|39
1597926600000|2020-08-20 12:30:00|2497.9|2491.9|2498.5|2492.5|2499.1|2493.1|2496.8|2490.8|84
1597926900000|2020-08-20 12:35:00|2498.6|2492.6|2498.9|2492.9|2503.1|2497.1|2498.4|2492.4|52
1597927200000|2020-08-20 12:40:00|2499.1|2493.1|2499.5|2493.5|2499.7|2493.7|2498.4|2492.4|69
1597927500000|2020-08-20 12:45:00|2499.6|2493.6|2499.9|2493.9|2500.3|2494.3|2498.8|2492.8|70
1597927800000|2020-08-20 12:50:00|2500|2494|2497.9|2491.9|2500.1|2494.1|2496.8|2490.8|75
1597928100000|2020-08-20 12:55:00|2498|2492|2498.8|2492.8|2499.8|2493.8|2497.3|2491.3|83
1597928400000|2020-08-20 13:00:00|2498.5|2492.5|2499.3|2493.3|2504|2498|2496.8|2490.8|231
1597928700000|2020-08-20 13:05:00|2499.4|2493.4|2491.6|2485.6|2499.8|2493.8|2490.1|2484.1|154
1597929000000|2020-08-20 13:10:00|2491.4|2485.4|2490.5|2484.5|2494.3|2488.3|2488.5|2482.5|107
1597929300000|2020-08-20 13:15:00|2490.4|2484.4|2489.5|2483.5|2491.8|2485.8|2486.6|2480.6|124
1597929600000|2020-08-20 13:20:00|2489.8|2483.8|2496.3|2490.3|2496.3|2490.3|2488.1|2482.1|82
1597929900000|2020-08-20 13:25:00|2496|2490|2496.5|2490.5|2499.6|2493.6|2495.5|2489.5|85
1597930200000|2020-08-20 13:30:00|2496.4|2490.4|2496|2490|2498.8|2492.8|2494.8|2488.8|126
1597930500000|2020-08-20 13:35:00|2496.3|2490.3|2497.1|2491.1|2499|2493|2496.3|2490.3|63
1597930800000|2020-08-20 13:40:00|2497|2491|2496.1|2490.1|2497|2491|2492.1|2486.1|115
1597931100000|2020-08-20 13:45:00|2495.9|2489.9|2491.5|2485.5|2496.5|2490.5|2489|2483|163
1597931400000|2020-08-20 13:50:00|2491.4|2485.4|2493.5|2487.5|2494.9|2488.9|2490.5|2484.5|127
1597931700000|2020-08-20 13:55:00|2493.1|2487.1|2490.6|2484.6|2493.1|2487.1|2489.6|2483.6|55
1597932000000|2020-08-20 14:00:00|2490.5|2484.5|2491|2485|2493.3|2487.3|2489.5|2483.5|74
1597932300000|2020-08-20 14:05:00|2491.3|2485.3|2496.5|2490.5|2496.5|2490.5|2491.3|2485.3|78
1597932600000|2020-08-20 14:10:00|2496.8|2490.8|2493.1|2487.1|2496.8|2490.8|2492.9|2486.9|59
1597932900000|2020-08-20 14:15:00|2492.9|2486.9|2497.4|2491.4|2497.5|2491.5|2492.9|2486.9|50
1597933200000|2020-08-20 14:20:00|2497.5|2491.5|2494.4|2488.4|2498.6|2492.6|2493|2487|91
1597933500000|2020-08-20 14:25:00|2494.6|2488.6|2494|2488|2496.5|2490.5|2493.1|2487.1|78
1597933800000|2020-08-20 14:30:00|2493.9|2487.9|2498|2492|2498|2492|2492.1|2486.1|69
1597934100000|2020-08-20 14:35:00|2498.5|2492.5|2496.5|2490.5|2500|2494|2496|2490|70
1597934400000|2020-08-20 14:40:00|2496.8|2490.8|2493.9|2487.9|2497.5|2491.5|2490.6|2484.6|95
1597934700000|2020-08-20 14:45:00|2494.1|2488.1|2494.4|2488.4|2496|2490|2491.9|2485.9|111
1597935000000|2020-08-20 14:50:00|2494.5|2488.5|2500.3|2494.3|2502.5|2496.5|2493.9|2487.9|131
1597935300000|2020-08-20 14:55:00|2500|2494|2490.3|2484.3|2500|2494|2488.3|2482.3|215
1597935600000|2020-08-20 15:00:00|2489.8|2483.8|2492|2486|2492.5|2486.5|2487.8|2481.8|118
1597935900000|2020-08-20 15:05:00|2491.9|2485.9|2488.1|2482.1|2491.9|2485.9|2484.8|2478.8|139
1597936200000|2020-08-20 15:10:00|2488.4|2482.4|2487|2481|2492.5|2486.5|2485.5|2479.5|155
1597936500000|2020-08-20 15:15:00|2486.9|2480.9|2488.6|2482.6|2492.5|2486.5|2486.1|2480.1|99
1597936800000|2020-08-20 15:20:00|2488.5|2482.5|2486|2480|2489.3|2483.3|2485.1|2479.1|57
1597937100000|2020-08-20 15:25:00|2485.5|2479.5|2484.3|2478.3|2486|2480|2483.3|2477.3|58
1597937400000|2020-08-20 15:30:00|2483.8|2477.8|2485.5|2479.5|2485.8|2479.8|2483.5|2477.5|45
1597937700000|2020-08-20 15:35:00|2485.6|2479.6|2487.4|2481.4|2487.5|2481.5|2485.6|2479.6|45
1597938000000|2020-08-20 15:40:00|2487.1|2481.1|2485.4|2479.4|2487.1|2481.1|2482.6|2476.6|58
1597938300000|2020-08-20 15:45:00|2485.5|2479.5|2486.3|2480.3|2486.5|2480.5|2483.4|2477.4|48
1597938600000|2020-08-20 15:50:00|2486.1|2480.1|2484.8|2478.8|2486.1|2480.1|2484.8|2478.8|31
1597938900000|2020-08-20 15:55:00|2483.6|2477.6|2484.5|2478.5|2484.8|2478.8|2483.6|2477.6|6
1597939200000|2020-08-20 16:00:00|2484.8|2478.8|2483.9|2477.9|2484.8|2478.8|2483|2477|34
1597939500000|2020-08-20 16:05:00|2484|2478|2485.3|2479.3|2485.8|2479.8|2483.9|2477.9|12
1597939800000|2020-08-20 16:10:00|2485.5|2479.5|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|6
1597940100000|2020-08-20 16:15:00|2486.4|2480.4|2486.3|2480.3|2487|2481|2486.3|2480.3|12
1597940400000|2020-08-20 16:20:00|2486.5|2480.5|2485.3|2479.3|2487|2481|2485.3|2479.3|14
1597940700000|2020-08-20 16:25:00|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|13
1597941000000|2020-08-20 16:30:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485|2479|11
1597941300000|2020-08-20 16:35:00|2484.4|2478.4|2484|2478|2484.4|2478.4|2483.8|2477.8|4
1597941600000|2020-08-20 16:40:00|2484.1|2478.1|2484.3|2478.3|2484.8|2478.8|2484|2478|10
1597941900000|2020-08-20 16:45:00|2484.9|2478.9|2484.9|2478.9|2485|2479|2484.9|2478.9|7
1597942200000|2020-08-20 16:50:00|2484.6|2478.6|2486|2480|2486|2480|2484.6|2478.6|7
1597942500000|2020-08-20 16:55:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2484.5|2478.5|5
1597968000000|2020-08-21 00:00:00|2485.1|2479.1|2488.6|2482.6|2488.6|2482.6|2485.1|2479.1|4
1597968300000|2020-08-21 00:05:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1597968600000|2020-08-21 00:10:00|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|3
1597968900000|2020-08-21 00:15:00|2487.6|2481.6|2488.5|2482.5|2488.5|2482.5|2487.4|2481.4|6
1597969200000|2020-08-21 00:20:00|2488.4|2482.4|2487.8|2481.8|2488.4|2482.4|2487.8|2481.8|3
1597969800000|2020-08-21 00:30:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.1|2481.1|6
1597970400000|2020-08-21 00:40:00|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.4|2481.4|2
1597970700000|2020-08-21 00:45:00|2487.6|2481.6|2487.8|2481.8|2487.8|2481.8|2487.6|2481.6|2
1597971300000|2020-08-21 00:55:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1597971600000|2020-08-21 01:00:00|2488.1|2482.1|2490.5|2484.5|2492.8|2486.8|2487.4|2481.4|149
1597971900000|2020-08-21 01:05:00|2490.8|2484.8|2494.9|2488.9|2497|2491|2490.3|2484.3|34
1597972200000|2020-08-21 01:10:00|2494.8|2488.8|2491.6|2485.6|2495.3|2489.3|2491.6|2485.6|20
1597972500000|2020-08-21 01:15:00|2491.9|2485.9|2493.8|2487.8|2494.3|2488.3|2491.9|2485.9|35
1597972800000|2020-08-21 01:20:00|2493.9|2487.9|2493.6|2487.6|2494.5|2488.5|2492.1|2486.1|61
1597973100000|2020-08-21 01:25:00|2493.8|2487.8|2496.6|2490.6|2496.9|2490.9|2493.6|2487.6|40
1597973400000|2020-08-21 01:30:00|2496.4|2490.4|2494.6|2488.6|2497.8|2491.8|2494.6|2488.6|32
1597973700000|2020-08-21 01:35:00|2494.9|2488.9|2499.8|2493.8|2499.8|2493.8|2494.9|2488.9|33
1597974000000|2020-08-21 01:40:00|2499.3|2493.3|2498.6|2492.6|2499.8|2493.8|2498.4|2492.4|17
1597974300000|2020-08-21 01:45:00|2498.8|2492.8|2499.3|2493.3|2499.8|2493.8|2498.8|2492.8|18
1597974600000|2020-08-21 01:50:00|2499.4|2493.4|2497.8|2491.8|2500.5|2494.5|2497.8|2491.8|25
1597974900000|2020-08-21 01:55:00|2498.3|2492.3|2493.8|2487.8|2498.5|2492.5|2493.8|2487.8|43
1597975200000|2020-08-21 02:00:00|2493.9|2487.9|2493.8|2487.8|2494.9|2488.9|2493.3|2487.3|29
1597975500000|2020-08-21 02:05:00|2494.3|2488.3|2491.4|2485.4|2494.3|2488.3|2491.4|2485.4|25
1597975800000|2020-08-21 02:10:00|2491.3|2485.3|2489.1|2483.1|2492|2486|2489.1|2483.1|35
1597977000000|2020-08-21 02:30:00|2489.4|2483.4|2489.9|2483.9|2490.6|2484.6|2489.4|2483.4|20
1597977300000|2020-08-21 02:35:00|2489.8|2483.8|2490.3|2484.3|2492|2486|2488.9|2482.9|80
1597977600000|2020-08-21 02:40:00|2490.1|2484.1|2488|2482|2490.1|2484.1|2487.3|2481.3|84
1597977900000|2020-08-21 02:45:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2486|2480|34
1597978200000|2020-08-21 02:50:00|2488.3|2482.3|2490.3|2484.3|2490.8|2484.8|2488.3|2482.3|46
1597978500000|2020-08-21 02:55:00|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2489|2483|38
1597978800000|2020-08-21 03:00:00|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|24
1597979100000|2020-08-21 03:05:00|2492|2486|2494|2488|2494.3|2488.3|2491.3|2485.3|24
1597979400000|2020-08-21 03:10:00|2494.3|2488.3|2494.4|2488.4|2495|2489|2494|2488|21
1597979700000|2020-08-21 03:15:00|2494.9|2488.9|2497|2491|2497|2491|2494.9|2488.9|34
1597980000000|2020-08-21 03:20:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|11
1597980300000|2020-08-21 03:25:00|2498.3|2492.3|2498|2492|2499.3|2493.3|2496.8|2490.8|40
1597980600000|2020-08-21 03:30:00|2498.3|2492.3|2502.3|2496.3|2502.3|2496.3|2498.3|2492.3|14
1597980900000|2020-08-21 03:35:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502|2496|7
1597981200000|2020-08-21 03:40:00|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|9
1597981500000|2020-08-21 03:45:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|4
1597982400000|2020-08-21 04:00:00|2503.3|2497.3|2506|2500|2506|2500|2503.3|2497.3|7
1597982700000|2020-08-21 04:05:00|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1597983000000|2020-08-21 04:10:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2504.4|2498.4|11
1597983300000|2020-08-21 04:15:00|2506|2500|2504.5|2498.5|2506.5|2500.5|2504.4|2498.4|7
1597983600000|2020-08-21 04:20:00|2504.8|2498.8|2504.3|2498.3|2505|2499|2502.6|2496.6|13
1597983900000|2020-08-21 04:25:00|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|3
1597984200000|2020-08-21 04:30:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1597984500000|2020-08-21 04:35:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1597984800000|2020-08-21 04:40:00|2505.6|2499.6|2504|2498|2505.6|2499.6|2504|2498|7
1597985700000|2020-08-21 04:55:00|2503.9|2497.9|2506|2500|2506|2500|2503.5|2497.5|10
1597986000000|2020-08-21 05:00:00|2505.8|2499.8|2504|2498|2506|2500|2503.5|2497.5|10
1597986300000|2020-08-21 05:05:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|6
1597986600000|2020-08-21 05:10:00|2503|2497|2501.8|2495.8|2503.5|2497.5|2501.3|2495.3|12
1597986900000|2020-08-21 05:15:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1597987200000|2020-08-21 05:20:00|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1597987500000|2020-08-21 05:25:00|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|8
1597987800000|2020-08-21 05:30:00|2501.4|2495.4|2499.3|2493.3|2502.3|2496.3|2497.1|2491.1|70
1597988100000|2020-08-21 05:35:00|2499.4|2493.4|2504.9|2498.9|2505.8|2499.8|2499.4|2493.4|48
1597988400000|2020-08-21 05:40:00|2504.8|2498.8|2502.9|2496.9|2504.8|2498.8|2502.3|2496.3|43
1597988700000|2020-08-21 05:45:00|2502.8|2496.8|2506|2500|2506|2500|2501.4|2495.4|38
1597989000000|2020-08-21 05:50:00|2507.1|2501.1|2501.8|2495.8|2507.8|2501.8|2501.8|2495.8|33
1597989300000|2020-08-21 05:55:00|2501.6|2495.6|2498.4|2492.4|2501.8|2495.8|2497.9|2491.9|77
1597989600000|2020-08-21 06:00:00|2498.3|2492.3|2497.5|2491.5|2498.5|2492.5|2495.5|2489.5|81
1597989900000|2020-08-21 06:05:00|2497.4|2491.4|2497|2491|2497.8|2491.8|2495.9|2489.9|77
1597990200000|2020-08-21 06:10:00|2496.8|2490.8|2496.8|2490.8|2500.5|2494.5|2496.5|2490.5|57
1597990500000|2020-08-21 06:15:00|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2494.3|2488.3|69
1597990800000|2020-08-21 06:20:00|2496.8|2490.8|2494.3|2488.3|2496.8|2490.8|2493|2487|83
1597991100000|2020-08-21 06:25:00|2494.4|2488.4|2491|2485|2496.7|2490.7|2488.8|2482.8|91
1597991400000|2020-08-21 06:30:00|2490.8|2484.8|2491.6|2485.6|2492.6|2486.6|2489.4|2483.4|45
1597991700000|2020-08-21 06:35:00|2491.4|2485.4|2494|2488|2495.3|2489.3|2490.8|2484.8|61
1597992000000|2020-08-21 06:40:00|2493.8|2487.8|2491.4|2485.4|2494.5|2488.5|2491.3|2485.3|37
1597992300000|2020-08-21 06:45:00|2491.3|2485.3|2491.6|2485.6|2492.3|2486.3|2488.3|2482.3|80
1597992600000|2020-08-21 06:50:00|2491.3|2485.3|2490.8|2484.8|2493.1|2487.1|2490.5|2484.5|52
1597992900000|2020-08-21 06:55:00|2491|2485|2498.9|2492.9|2498.9|2492.9|2490.8|2484.8|103
1597993200000|2020-08-21 07:00:00|2499.1|2493.1|2497|2491|2500.6|2494.6|2495|2489|98
1597993500000|2020-08-21 07:05:00|2496.9|2490.9|2491.5|2485.5|2499.6|2493.6|2490.6|2484.6|95
1597993800000|2020-08-21 07:10:00|2491.4|2485.4|2488|2482|2491.4|2485.4|2486.3|2480.3|100
1597994100000|2020-08-21 07:15:00|2487.5|2481.5|2480.4|2474.4|2488|2482|2480.4|2474.4|145
1597994400000|2020-08-21 07:20:00|2480.1|2474.1|2480|2474|2483|2477|2480|2474|112
1597994700000|2020-08-21 07:25:00|2480.3|2474.3|2483.8|2477.8|2484.1|2478.1|2480.3|2474.3|60
1597995000000|2020-08-21 07:30:00|2483.9|2477.9|2479.5|2473.5|2484.9|2478.9|2479.3|2473.3|97
1597995300000|2020-08-21 07:35:00|2479.3|2473.3|2480.6|2474.6|2480.6|2474.6|2476.5|2470.5|44
1597995600000|2020-08-21 07:40:00|2480.4|2474.4|2479|2473|2480.4|2474.4|2477.5|2471.5|44
1597995900000|2020-08-21 07:45:00|2478.6|2472.6|2485.8|2479.8|2485.8|2479.8|2478.6|2472.6|65
1597996200000|2020-08-21 07:50:00|2485.6|2479.6|2484.5|2478.5|2488.9|2482.9|2484.5|2478.5|77
1597996500000|2020-08-21 07:55:00|2484|2478|2482.4|2476.4|2485|2479|2482|2476|56
1597996800000|2020-08-21 08:00:00|2482.1|2476.1|2481.6|2475.6|2482.3|2476.3|2479.8|2473.8|76
1597997100000|2020-08-21 08:05:00|2482|2476|2480|2474|2482.8|2476.8|2479.5|2473.5|65
1597997400000|2020-08-21 08:10:00|2479.9|2473.9|2481|2475|2481.3|2475.3|2477|2471|78
1597997700000|2020-08-21 08:15:00|2480.9|2474.9|2481|2475|2481.5|2475.5|2479.6|2473.6|41
1597998000000|2020-08-21 08:20:00|2480.9|2474.9|2479.5|2473.5|2481|2475|2479.3|2473.3|63
1597998300000|2020-08-21 08:25:00|2479.4|2473.4|2480|2474|2480|2474|2476.5|2470.5|51
1597998600000|2020-08-21 08:30:00|2480.1|2474.1|2482.8|2476.8|2482.8|2476.8|2479.5|2473.5|79
1597998900000|2020-08-21 08:35:00|2483|2477|2481.3|2475.3|2483|2477|2479.9|2473.9|33
1597999200000|2020-08-21 08:40:00|2480.6|2474.6|2478.6|2472.6|2481|2475|2477|2471|61
1597999500000|2020-08-21 08:45:00|2478.4|2472.4|2475|2469|2478.5|2472.5|2474.9|2468.9|46
1597999800000|2020-08-21 08:50:00|2474.5|2468.5|2473.6|2467.6|2474.8|2468.8|2470.5|2464.5|58
1598000100000|2020-08-21 08:55:00|2473.9|2467.9|2475.5|2469.5|2477|2471|2473.9|2467.9|35
1598000400000|2020-08-21 09:00:00|2475.4|2469.4|2477.4|2471.4|2477.8|2471.8|2475.1|2469.1|50
1598000700000|2020-08-21 09:05:00|2477.1|2471.1|2478.6|2472.6|2479.1|2473.1|2476.1|2470.1|36
1598001000000|2020-08-21 09:10:00|2478.5|2472.5|2477.5|2471.5|2480|2474|2477|2471|50
1598001300000|2020-08-21 09:15:00|2477.1|2471.1|2476.5|2470.5|2477.8|2471.8|2476.3|2470.3|53
1598001600000|2020-08-21 09:20:00|2476.6|2470.6|2477|2471|2479.5|2473.5|2476.4|2470.4|42
1598001900000|2020-08-21 09:25:00|2477.1|2471.1|2478.8|2472.8|2478.8|2472.8|2476.9|2470.9|37
1598002200000|2020-08-21 09:30:00|2478.5|2472.5|2484|2478|2484.5|2478.5|2478|2472|50
1598002500000|2020-08-21 09:35:00|2483.8|2477.8|2481.5|2475.5|2483.8|2477.8|2481.3|2475.3|25
1598002800000|2020-08-21 09:40:00|2481.3|2475.3|2482|2476|2484|2478|2481.3|2475.3|43
1598003100000|2020-08-21 09:45:00|2482.3|2476.3|2482.3|2476.3|2484|2478|2481.3|2475.3|33
1598003400000|2020-08-21 09:50:00|2482.5|2476.5|2481.8|2475.8|2482.8|2476.8|2481.8|2475.8|26
1598003700000|2020-08-21 09:55:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|14
1598004000000|2020-08-21 10:00:00|2482|2476|2482|2476|2482|2476|2480.1|2474.1|30
1598004300000|2020-08-21 10:05:00|2481.5|2475.5|2482.3|2476.3|2482.8|2476.8|2481.5|2475.5|13
1598004600000|2020-08-21 10:10:00|2482.5|2476.5|2484.3|2478.3|2484.8|2478.8|2482.5|2476.5|13
1598004900000|2020-08-21 10:15:00|2483.3|2477.3|2483.3|2477.3|2484.3|2478.3|2482.8|2476.8|37
1598005200000|2020-08-21 10:20:00|2483|2477|2483.5|2477.5|2484.5|2478.5|2482.8|2476.8|34
1598005500000|2020-08-21 10:25:00|2483.4|2477.4|2480|2474|2483.5|2477.5|2479.3|2473.3|50
1598005800000|2020-08-21 10:30:00|2480.5|2474.5|2480.2|2474.2|2481.8|2475.8|2480|2474|47
1598006100000|2020-08-21 10:35:00|2481|2475|2483|2477|2484|2478|2481|2475|51
1598006400000|2020-08-21 10:40:00|2483.8|2477.8|2485|2479|2485.3|2479.3|2482.8|2476.8|41
1598006700000|2020-08-21 10:45:00|2485.5|2479.5|2486.8|2480.8|2487.8|2481.8|2485.3|2479.3|34
1598007000000|2020-08-21 10:50:00|2486.5|2480.5|2486.6|2480.6|2488.3|2482.3|2486.5|2480.5|50
1598007300000|2020-08-21 10:55:00|2486.9|2480.9|2487|2481|2488.5|2482.5|2486.6|2480.6|30
1598007600000|2020-08-21 11:00:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.3|2479.3|61
1598007900000|2020-08-21 11:05:00|2486|2480|2485.6|2479.6|2488|2482|2485.6|2479.6|30
1598008200000|2020-08-21 11:10:00|2485.9|2479.9|2485|2479|2486|2480|2484.3|2478.3|36
1598008500000|2020-08-21 11:15:00|2484.9|2478.9|2484|2478|2485.3|2479.3|2483.6|2477.6|30
1598008800000|2020-08-21 11:20:00|2483.8|2477.8|2486.5|2480.5|2486.5|2480.5|2483.5|2477.5|38
1598009100000|2020-08-21 11:25:00|2486.4|2480.4|2485.6|2479.6|2487.3|2481.3|2485.1|2479.1|35
1598009400000|2020-08-21 11:30:00|2485.9|2479.9|2486.6|2480.6|2488.4|2482.4|2485.9|2479.9|39
1598009700000|2020-08-21 11:35:00|2486.5|2480.5|2482.5|2476.5|2486.6|2480.6|2482|2476|37
1598010000000|2020-08-21 11:40:00|2482.4|2476.4|2480.5|2474.5|2482.5|2476.5|2479.3|2473.3|57
1598010300000|2020-08-21 11:45:00|2480.3|2474.3|2480|2474|2481.5|2475.5|2479.3|2473.3|51
1598010600000|2020-08-21 11:50:00|2479.6|2473.6|2473.3|2467.3|2480|2474|2473.3|2467.3|130
1598010900000|2020-08-21 11:55:00|2472.5|2466.5|2477.5|2471.5|2479.4|2473.4|2472.5|2466.5|83
1598011200000|2020-08-21 12:00:00|2477.9|2471.9|2473.4|2467.4|2478.3|2472.3|2469.6|2463.6|158
1598011500000|2020-08-21 12:05:00|2473.1|2467.1|2472.4|2466.4|2475.4|2469.4|2472.1|2466.1|100
1598011800000|2020-08-21 12:10:00|2472.1|2466.1|2478.1|2472.1|2479.4|2473.4|2472|2466|79
1598012100000|2020-08-21 12:15:00|2477.1|2471.1|2476.1|2470.1|2477.8|2471.8|2473.1|2467.1|69
1598012400000|2020-08-21 12:20:00|2476|2470|2476.9|2470.9|2477.5|2471.5|2475.4|2469.4|70
1598012700000|2020-08-21 12:25:00|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2475.4|2469.4|54
1598013000000|2020-08-21 12:30:00|2477.5|2471.5|2479.5|2473.5|2480.8|2474.8|2477.5|2471.5|64
1598013300000|2020-08-21 12:35:00|2479.8|2473.8|2480|2474|2481.8|2475.8|2479.5|2473.5|36
1598013600000|2020-08-21 12:40:00|2479.9|2473.9|2478.9|2472.9|2481.8|2475.8|2478.4|2472.4|77
1598013900000|2020-08-21 12:45:00|2479|2473|2477.9|2471.9|2480.5|2474.5|2476.5|2470.5|67
1598014200000|2020-08-21 12:50:00|2477.8|2471.8|2480|2474|2480|2474|2477.8|2471.8|82
1598014500000|2020-08-21 12:55:00|2479.9|2473.9|2478.4|2472.4|2481.8|2475.8|2476.4|2470.4|104
1598014800000|2020-08-21 13:00:00|2478.3|2472.3|2475.1|2469.1|2478.8|2472.8|2473.5|2467.5|288
1598015100000|2020-08-21 13:05:00|2475.4|2469.4|2465|2459|2475.5|2469.5|2462.1|2456.1|238
1598015400000|2020-08-21 13:10:00|2465.1|2459.1|2463.5|2457.5|2466.1|2460.1|2456.5|2450.5|298
1598015700000|2020-08-21 13:15:00|2463.4|2457.4|2460.5|2454.5|2463.4|2457.4|2457.9|2451.9|207
1598016000000|2020-08-21 13:20:00|2460.4|2454.4|2465.5|2459.5|2466.5|2460.5|2457.5|2451.5|163
1598016300000|2020-08-21 13:25:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2460.9|2454.9|172
1598016600000|2020-08-21 13:30:00|2465.3|2459.3|2462.1|2456.1|2465.3|2459.3|2461.3|2455.3|154
1598016900000|2020-08-21 13:35:00|2462|2456|2464.6|2458.6|2465|2459|2459.5|2453.5|125
1598017200000|2020-08-21 13:40:00|2464.5|2458.5|2466|2460|2466.5|2460.5|2463.4|2457.4|86
1598017500000|2020-08-21 13:45:00|2465.9|2459.9|2463.5|2457.5|2466.1|2460.1|2460.8|2454.8|126
1598017800000|2020-08-21 13:50:00|2463.4|2457.4|2461.5|2455.5|2463.5|2457.5|2458.7|2452.7|128
1598018100000|2020-08-21 13:55:00|2461.4|2455.4|2459.5|2453.5|2462.8|2456.8|2458.8|2452.8|131
1598018400000|2020-08-21 14:00:00|2459.4|2453.4|2458.8|2452.8|2459.8|2453.8|2457.3|2451.3|89
1598018700000|2020-08-21 14:05:00|2459|2453|2456.9|2450.9|2462.8|2456.8|2456.5|2450.5|110
1598019000000|2020-08-21 14:10:00|2457|2451|2458.8|2452.8|2460.5|2454.5|2457|2451|119
1598019300000|2020-08-21 14:15:00|2458.6|2452.6|2458.4|2452.4|2459.5|2453.5|2457.3|2451.3|91
1598019600000|2020-08-21 14:20:00|2458.1|2452.1|2455.9|2449.9|2459|2453|2455.3|2449.3|156
1598019900000|2020-08-21 14:25:00|2456|2450|2456|2450|2457|2451|2454.8|2448.8|112
1598020200000|2020-08-21 14:30:00|2456.3|2450.3|2456.8|2450.8|2459|2453|2454.8|2448.8|90
1598020500000|2020-08-21 14:35:00|2457|2451|2458.5|2452.5|2461.3|2455.3|2456|2450|110
1598020800000|2020-08-21 14:40:00|2458.4|2452.4|2458.8|2452.8|2459.9|2453.9|2456.8|2450.8|137
1598021100000|2020-08-21 14:45:00|2458.6|2452.6|2460.5|2454.5|2462|2456|2457.8|2451.8|120
1598021400000|2020-08-21 14:50:00|2460.4|2454.4|2462|2456|2463|2457|2455.8|2449.8|120
1598021700000|2020-08-21 14:55:00|2461.5|2455.5|2457|2451|2463.8|2457.8|2455.8|2449.8|200
1598022000000|2020-08-21 15:00:00|2457.3|2451.3|2449|2443|2458.5|2452.5|2449|2443|104
1598022300000|2020-08-21 15:05:00|2449.1|2443.1|2453|2447|2453.5|2447.5|2449|2443|78
1598022600000|2020-08-21 15:10:00|2453.1|2447.1|2457.5|2451.5|2458|2452|2453|2447|108
1598022900000|2020-08-21 15:15:00|2457.6|2451.6|2458|2452|2458.4|2452.4|2457|2451|34
1598023200000|2020-08-21 15:20:00|2457|2451|2457|2451|2458|2452|2455.6|2449.6|52
1598023500000|2020-08-21 15:25:00|2456.9|2450.9|2457.4|2451.4|2458|2452|2456|2450|42
1598023800000|2020-08-21 15:30:00|2457|2451|2456.3|2450.3|2458.5|2452.5|2456.3|2450.3|52
1598024100000|2020-08-21 15:35:00|2456|2450|2455|2449|2456.5|2450.5|2454.3|2448.3|52
1598024400000|2020-08-21 15:40:00|2454.8|2448.8|2453.6|2447.6|2455|2449|2451.1|2445.1|31
1598024700000|2020-08-21 15:45:00|2453.9|2447.9|2452.5|2446.5|2454|2448|2451.9|2445.9|25
1598025000000|2020-08-21 15:50:00|2452.8|2446.8|2454|2448|2454.4|2448.4|2452.8|2446.8|28
1598025300000|2020-08-21 15:55:00|2454.3|2448.3|2452.1|2446.1|2454.3|2448.3|2452.1|2446.1|13
1598025600000|2020-08-21 16:00:00|2452|2446|2451.5|2445.5|2452.6|2446.6|2451.3|2445.3|29
1598025900000|2020-08-21 16:05:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.6|2444.6|31
1598026200000|2020-08-21 16:10:00|2451.1|2445.1|2448.8|2442.8|2451.8|2445.8|2448.8|2442.8|23
1598026500000|2020-08-21 16:15:00|2448.9|2442.9|2451|2445|2451.3|2445.3|2448.9|2442.9|27
1598026800000|2020-08-21 16:20:00|2451.3|2445.3|2451.9|2445.9|2452|2446|2451.3|2445.3|18
1598027100000|2020-08-21 16:25:00|2451.3|2445.3|2450.6|2444.6|2451.3|2445.3|2450|2444|12
1598027400000|2020-08-21 16:30:00|2451.6|2445.6|2452|2446|2452|2446|2451|2445|14
1598027700000|2020-08-21 16:35:00|2451.8|2445.8|2450.4|2444.4|2451.8|2445.8|2450.3|2444.3|26
1598028000000|2020-08-21 16:40:00|2450.1|2444.1|2451.4|2445.4|2451.4|2445.4|2449.3|2443.3|29
1598028300000|2020-08-21 16:45:00|2451.5|2445.5|2453.6|2447.6|2453.6|2447.6|2451.3|2445.3|13
1598028600000|2020-08-21 16:50:00|2453.9|2447.9|2455.1|2449.1|2456.3|2450.3|2453.9|2447.9|23
1598028900000|2020-08-21 16:55:00|2455|2449|2455.8|2449.8|2456.1|2450.1|2454.3|2448.3|17
1598227200000|2020-08-24 00:00:00|2450.5|2444.5|2450.4|2444.4|2450.5|2444.5|2450.4|2444.4|2
1598227500000|2020-08-24 00:05:00|2450.1|2444.1|2451.9|2445.9|2451.9|2445.9|2450.1|2444.1|4
1598227800000|2020-08-24 00:10:00|2452.3|2446.3|2453.4|2447.4|2455|2449|2452.3|2446.3|10
1598228100000|2020-08-24 00:15:00|2453.6|2447.6|2456.1|2450.1|2456.1|2450.1|2453.6|2447.6|6
1598228400000|2020-08-24 00:20:00|2455.8|2449.8|2455.1|2449.1|2455.8|2449.8|2455.1|2449.1|3
1598228700000|2020-08-24 00:25:00|2455.4|2449.4|2455.1|2449.1|2456|2450|2454.9|2448.9|7
1598229000000|2020-08-24 00:30:00|2455.4|2449.4|2456.4|2450.4|2456.4|2450.4|2455.3|2449.3|4
1598229600000|2020-08-24 00:40:00|2456|2450|2454.4|2448.4|2456|2450|2454.4|2448.4|2
1598229900000|2020-08-24 00:45:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1598230200000|2020-08-24 00:50:00|2454.5|2448.5|2455.8|2449.8|2457.1|2451.1|2454.5|2448.5|9
1598230500000|2020-08-24 00:55:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|7
1598230800000|2020-08-24 01:00:00|2454.5|2448.5|2456.3|2450.3|2458.3|2452.3|2453.5|2447.5|145
1598231100000|2020-08-24 01:05:00|2456.1|2450.1|2455.9|2449.9|2456.6|2450.6|2452.1|2446.1|81
1598231400000|2020-08-24 01:10:00|2456|2450|2457.4|2451.4|2458.3|2452.3|2453.1|2447.1|60
1598231700000|2020-08-24 01:15:00|2457.6|2451.6|2459.5|2453.5|2460|2454|2457|2451|64
1598232000000|2020-08-24 01:20:00|2459.3|2453.3|2455.9|2449.9|2459.3|2453.3|2455.9|2449.9|19
1598232300000|2020-08-24 01:25:00|2455.8|2449.8|2456.6|2450.6|2456.6|2450.6|2452.9|2446.9|37
1598232600000|2020-08-24 01:30:00|2456.4|2450.4|2457.6|2451.6|2457.6|2451.6|2455.1|2449.1|36
1598232900000|2020-08-24 01:35:00|2457.8|2451.8|2460.4|2454.4|2463.8|2457.8|2457.8|2451.8|92
1598233200000|2020-08-24 01:40:00|2460.3|2454.3|2459.4|2453.4|2462.3|2456.3|2458.9|2452.9|37
1598233500000|2020-08-24 01:45:00|2459.6|2453.6|2458.1|2452.1|2460.6|2454.6|2457.9|2451.9|16
1598233800000|2020-08-24 01:50:00|2458.3|2452.3|2461.9|2455.9|2462.3|2456.3|2458.3|2452.3|25
1598234100000|2020-08-24 01:55:00|2461.8|2455.8|2464.3|2458.3|2464.5|2458.5|2461.1|2455.1|45
1598234400000|2020-08-24 02:00:00|2464.4|2458.4|2465.6|2459.6|2467|2461|2464.4|2458.4|43
1598234700000|2020-08-24 02:05:00|2465.9|2459.9|2466.4|2460.4|2466.9|2460.9|2465.9|2459.9|16
1598235000000|2020-08-24 02:10:00|2466.6|2460.6|2466.4|2460.4|2467.3|2461.3|2466.3|2460.3|25
1598235300000|2020-08-24 02:15:00|2466.9|2460.9|2466.8|2460.8|2466.9|2460.9|2466.8|2460.8|2
1598235600000|2020-08-24 02:20:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1598236200000|2020-08-24 02:30:00|2466.8|2460.8|2466.4|2460.4|2468.8|2462.8|2466.4|2460.4|33
1598236500000|2020-08-24 02:35:00|2466.3|2460.3|2466.9|2460.9|2466.9|2460.9|2465.1|2459.1|13
1598236800000|2020-08-24 02:40:00|2467.1|2461.1|2467.4|2461.4|2468.8|2462.8|2466.8|2460.8|40
1598237100000|2020-08-24 02:45:00|2467.6|2461.6|2466.8|2460.8|2468.3|2462.3|2466.4|2460.4|27
1598237400000|2020-08-24 02:50:00|2467.3|2461.3|2466.4|2460.4|2467.8|2461.8|2466|2460|32
1598237700000|2020-08-24 02:55:00|2466.6|2460.6|2465.1|2459.1|2466.8|2460.8|2465.1|2459.1|7
1598238000000|2020-08-24 03:00:00|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|5
1598238300000|2020-08-24 03:05:00|2464.6|2458.6|2467.8|2461.8|2467.8|2461.8|2464.6|2458.6|16
1598238600000|2020-08-24 03:10:00|2468|2462|2468|2462|2468.8|2462.8|2466.5|2460.5|19
1598238900000|2020-08-24 03:15:00|2468.3|2462.3|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|26
1598239200000|2020-08-24 03:20:00|2467|2461|2467.4|2461.4|2468.5|2462.5|2466.4|2460.4|24
1598239500000|2020-08-24 03:25:00|2467.6|2461.6|2467.4|2461.4|2468|2462|2466.3|2460.3|18
1598239800000|2020-08-24 03:30:00|2467.3|2461.3|2467.4|2461.4|2468|2462|2467.3|2461.3|8
1598240100000|2020-08-24 03:35:00|2467|2461|2466.5|2460.5|2467.8|2461.8|2465.9|2459.9|16
1598240400000|2020-08-24 03:40:00|2466.8|2460.8|2465.6|2459.6|2466.8|2460.8|2465.6|2459.6|4
1598240700000|2020-08-24 03:45:00|2465.9|2459.9|2467.1|2461.1|2467.1|2461.1|2465.9|2459.9|6
1598241000000|2020-08-24 03:50:00|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2467.4|2461.4|3
1598241300000|2020-08-24 03:55:00|2467.5|2461.5|2467.4|2461.4|2468|2462|2466.3|2460.3|12
1598241600000|2020-08-24 04:00:00|2467.1|2461.1|2467.8|2461.8|2467.8|2461.8|2467.1|2461.1|4
1598241900000|2020-08-24 04:05:00|2467.6|2461.6|2467.8|2461.8|2468.3|2462.3|2467.4|2461.4|7
1598242500000|2020-08-24 04:15:00|2468.8|2462.8|2468.4|2462.4|2469|2463|2468.4|2462.4|3
1598242800000|2020-08-24 04:20:00|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1598243100000|2020-08-24 04:25:00|2468.6|2462.6|2468.8|2462.8|2468.8|2462.8|2468.6|2462.6|2
1598243400000|2020-08-24 04:30:00|2469|2463|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1598244000000|2020-08-24 04:40:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1598244300000|2020-08-24 04:45:00|2469.1|2463.1|2469|2463|2469.3|2463.3|2469|2463|4
1598245200000|2020-08-24 05:00:00|2468.6|2462.6|2467|2461|2468.6|2462.6|2467|2461|5
1598245500000|2020-08-24 05:05:00|2466.9|2460.9|2465.3|2459.3|2466.9|2460.9|2465.3|2459.3|7
1598245800000|2020-08-24 05:10:00|2465.5|2459.5|2464.4|2458.4|2465.8|2459.8|2464.4|2458.4|5
1598246100000|2020-08-24 05:15:00|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1598246400000|2020-08-24 05:20:00|2465.9|2459.9|2465.9|2459.9|2466.3|2460.3|2465.4|2459.4|6
1598246700000|2020-08-24 05:25:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1598247000000|2020-08-24 05:30:00|2465.9|2459.9|2469.1|2463.1|2469.5|2463.5|2465.8|2459.8|24
1598247300000|2020-08-24 05:35:00|2468.9|2462.9|2462.9|2456.9|2468.9|2462.9|2462.5|2456.5|81
1598247600000|2020-08-24 05:40:00|2463.1|2457.1|2464.5|2458.5|2466|2460|2463.1|2457.1|63
1598247900000|2020-08-24 05:45:00|2464.3|2458.3|2464|2458|2465|2459|2463.8|2457.8|59
1598248200000|2020-08-24 05:50:00|2464.5|2458.5|2466.4|2460.4|2467|2461|2464.5|2458.5|42
1598248500000|2020-08-24 05:55:00|2466.6|2460.6|2466.1|2460.1|2470.5|2464.5|2466.1|2460.1|59
1598248800000|2020-08-24 06:00:00|2466.4|2460.4|2468.9|2462.9|2468.9|2462.9|2466.4|2460.4|36
1598249100000|2020-08-24 06:05:00|2468.8|2462.8|2465.9|2459.9|2468.9|2462.9|2465.8|2459.8|36
1598249400000|2020-08-24 06:10:00|2466.1|2460.1|2464.9|2458.9|2466.5|2460.5|2464.3|2458.3|40
1598249700000|2020-08-24 06:15:00|2465.1|2459.1|2464.9|2458.9|2466.8|2460.8|2464.3|2458.3|27
1598250000000|2020-08-24 06:20:00|2465.1|2459.1|2463.4|2457.4|2465.5|2459.5|2463.4|2457.4|27
1598250300000|2020-08-24 06:25:00|2463.3|2457.3|2464.9|2458.9|2465.1|2459.1|2459.9|2453.9|29
1598250600000|2020-08-24 06:30:00|2465.1|2459.1|2465.5|2459.5|2466.4|2460.4|2465|2459|31
1598250900000|2020-08-24 06:35:00|2465.3|2459.3|2462.9|2456.9|2468|2462|2462.8|2456.8|56
1598251200000|2020-08-24 06:40:00|2463.1|2457.1|2463.1|2457.1|2463.3|2457.3|2458.8|2452.8|63
1598251500000|2020-08-24 06:45:00|2463.3|2457.3|2460.8|2454.8|2463.4|2457.4|2459.8|2453.8|49
1598251800000|2020-08-24 06:50:00|2460.5|2454.5|2465.8|2459.8|2465.8|2459.8|2458.8|2452.8|45
1598252100000|2020-08-24 06:55:00|2465.6|2459.6|2468.9|2462.9|2468.9|2462.9|2464|2458|80
1598252400000|2020-08-24 07:00:00|2469.1|2463.1|2466.4|2460.4|2472.6|2466.6|2466.4|2460.4|78
1598252700000|2020-08-24 07:05:00|2466.3|2460.3|2465.6|2459.6|2467.5|2461.5|2462.9|2456.9|97
1598253000000|2020-08-24 07:10:00|2465.9|2459.9|2462|2456|2467.8|2461.8|2459.1|2453.1|76
1598253300000|2020-08-24 07:15:00|2461.9|2455.9|2464.6|2458.6|2464.6|2458.6|2461.9|2455.9|25
1598253600000|2020-08-24 07:20:00|2464.9|2458.9|2464|2458|2465.5|2459.5|2462.9|2456.9|33
1598253900000|2020-08-24 07:25:00|2464.3|2458.3|2465|2459|2465.5|2459.5|2464|2458|31
1598254200000|2020-08-24 07:30:00|2465.5|2459.5|2464.3|2458.3|2465.9|2459.9|2463.5|2457.5|28
1598254500000|2020-08-24 07:35:00|2465|2459|2461.1|2455.1|2465.3|2459.3|2461.1|2455.1|33
1598254800000|2020-08-24 07:40:00|2461.4|2455.4|2462|2456|2463|2457|2461|2455|29
1598255100000|2020-08-24 07:45:00|2462.1|2456.1|2461|2455|2462.5|2456.5|2461|2455|20
1598255400000|2020-08-24 07:50:00|2460.9|2454.9|2461.1|2455.1|2462|2456|2459|2453|31
1598255700000|2020-08-24 07:55:00|2461.8|2455.8|2462|2456|2462.8|2456.8|2461|2455|34
1598256000000|2020-08-24 08:00:00|2462.8|2456.8|2466.5|2460.5|2467.3|2461.3|2462|2456|44
1598256300000|2020-08-24 08:05:00|2466.3|2460.3|2464|2458|2466.3|2460.3|2464|2458|33
1598256600000|2020-08-24 08:10:00|2463.6|2457.6|2466.6|2460.6|2467.3|2461.3|2463.5|2457.5|35
1598256900000|2020-08-24 08:15:00|2466.5|2460.5|2464.1|2458.1|2466.5|2460.5|2463.1|2457.1|29
1598257200000|2020-08-24 08:20:00|2464.4|2458.4|2464|2458|2467.3|2461.3|2464|2458|39
1598257500000|2020-08-24 08:25:00|2463.9|2457.9|2464|2458|2464.4|2458.4|2462|2456|35
1598257800000|2020-08-24 08:30:00|2464.1|2458.1|2464.4|2458.4|2465.5|2459.5|2464|2458|37
1598258100000|2020-08-24 08:35:00|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2463.5|2457.5|34
1598258400000|2020-08-24 08:40:00|2464.8|2458.8|2467.4|2461.4|2467.8|2461.8|2464.3|2458.3|26
1598258700000|2020-08-24 08:45:00|2467.5|2461.5|2470.8|2464.8|2471.5|2465.5|2467|2461|36
1598259000000|2020-08-24 08:50:00|2471.3|2465.3|2468.5|2462.5|2471.3|2465.3|2468|2462|23
1598259300000|2020-08-24 08:55:00|2468.4|2462.4|2466.5|2460.5|2468.5|2462.5|2466.5|2460.5|36
1598259600000|2020-08-24 09:00:00|2466.8|2460.8|2468.5|2462.5|2468.5|2462.5|2466.8|2460.8|19
1598259900000|2020-08-24 09:05:00|2468.6|2462.6|2468.6|2462.6|2469.8|2463.8|2468|2462|28
1598260200000|2020-08-24 09:10:00|2468.5|2462.5|2468|2462|2469.5|2463.5|2467.5|2461.5|19
1598260500000|2020-08-24 09:15:00|2468.3|2462.3|2468|2462|2468.8|2462.8|2467.3|2461.3|22
1598260800000|2020-08-24 09:20:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.6|2461.6|13
1598261100000|2020-08-24 09:25:00|2468.3|2462.3|2470.5|2464.5|2470.8|2464.8|2468|2462|22
1598261400000|2020-08-24 09:30:00|2470.4|2464.4|2468.5|2462.5|2470.5|2464.5|2468.5|2462.5|35
1598261700000|2020-08-24 09:35:00|2468.4|2462.4|2467.5|2461.5|2468.4|2462.4|2467.5|2461.5|4
1598262000000|2020-08-24 09:40:00|2467.8|2461.8|2467.5|2461.5|2468.3|2462.3|2467|2461|9
1598262300000|2020-08-24 09:45:00|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2466|2460|17
1598262600000|2020-08-24 09:50:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1598262900000|2020-08-24 09:55:00|2467.4|2461.4|2468.5|2462.5|2469.8|2463.8|2466.5|2460.5|19
1598263200000|2020-08-24 10:00:00|2469|2463|2466.9|2460.9|2469|2463|2466|2460|26
1598263500000|2020-08-24 10:05:00|2466.6|2460.6|2465.5|2459.5|2466.6|2460.6|2465.5|2459.5|2
1598263800000|2020-08-24 10:10:00|2465.8|2459.8|2467.3|2461.3|2467.3|2461.3|2465.3|2459.3|20
1598264100000|2020-08-24 10:15:00|2468.4|2462.4|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|8
1598264400000|2020-08-24 10:20:00|2467.5|2461.5|2467|2461|2467.5|2461.5|2466|2460|10
1598264700000|2020-08-24 10:25:00|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|7
1598265000000|2020-08-24 10:30:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|11
1598265300000|2020-08-24 10:35:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|6
1598265600000|2020-08-24 10:40:00|2467.3|2461.3|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|14
1598265900000|2020-08-24 10:45:00|2466.6|2460.6|2467.5|2461.5|2467.5|2461.5|2466|2460|15
1598266200000|2020-08-24 10:50:00|2467.6|2461.6|2468|2462|2468|2462|2467.5|2461.5|7
1598266500000|2020-08-24 10:55:00|2468.3|2462.3|2467.5|2461.5|2469.8|2463.8|2467.1|2461.1|15
1598266800000|2020-08-24 11:00:00|2467.6|2461.6|2467.5|2461.5|2468.3|2462.3|2465.2|2459.2|13
1598267100000|2020-08-24 11:05:00|2467.8|2461.8|2469.3|2463.3|2469.5|2463.5|2467.5|2461.5|10
1598267400000|2020-08-24 11:10:00|2469.5|2463.5|2468.5|2462.5|2470.5|2464.5|2467.3|2461.3|26
1598267700000|2020-08-24 11:15:00|2468.6|2462.6|2467.5|2461.5|2469|2463|2467.5|2461.5|16
1598268000000|2020-08-24 11:20:00|2467.6|2461.6|2468.5|2462.5|2468.8|2462.8|2467.6|2461.6|12
1598268300000|2020-08-24 11:25:00|2468.6|2462.6|2469.5|2463.5|2471.4|2465.4|2468.6|2462.6|9
1598268600000|2020-08-24 11:30:00|2469.1|2463.1|2466.5|2460.5|2469.1|2463.1|2465.2|2459.2|25
1598268900000|2020-08-24 11:35:00|2467.1|2461.1|2466.5|2460.5|2469.8|2463.8|2466.2|2460.2|23
1598269200000|2020-08-24 11:40:00|2468.5|2462.5|2467.6|2461.6|2468.5|2462.5|2466|2460|14
1598269500000|2020-08-24 11:45:00|2467.9|2461.9|2462.5|2456.5|2468.5|2462.5|2462.5|2456.5|33
1598269800000|2020-08-24 11:50:00|2462.3|2456.3|2459|2453|2462.3|2456.3|2456.3|2450.3|83
1598270100000|2020-08-24 11:55:00|2458.9|2452.9|2464.5|2458.5|2464.5|2458.5|2458.6|2452.6|34
1598270400000|2020-08-24 12:00:00|2465|2459|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1598270700000|2020-08-24 12:05:00|2467|2461|2464.8|2458.8|2467.5|2461.5|2464.6|2458.6|41
1598271000000|2020-08-24 12:10:00|2464.5|2458.5|2465|2459|2465|2459|2462.5|2456.5|18
1598271300000|2020-08-24 12:15:00|2465.5|2459.5|2465.1|2459.1|2465.5|2459.5|2463.5|2457.5|40
1598271600000|2020-08-24 12:20:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462|2456|88
1598271900000|2020-08-24 12:25:00|2463.5|2457.5|2466.5|2460.5|2466.8|2460.8|2463.5|2457.5|36
1598272200000|2020-08-24 12:30:00|2466.6|2460.6|2466.9|2460.9|2467.8|2461.8|2466.3|2460.3|33
1598272500000|2020-08-24 12:35:00|2467|2461|2462.8|2456.8|2467.8|2461.8|2462.6|2456.6|48
1598272800000|2020-08-24 12:40:00|2462.5|2456.5|2465.8|2459.8|2466.8|2460.8|2462.4|2456.4|34
1598273100000|2020-08-24 12:45:00|2466|2460|2466|2460|2466.8|2460.8|2465.5|2459.5|32
1598273400000|2020-08-24 12:50:00|2466.1|2460.1|2465|2459|2467.5|2461.5|2465|2459|34
1598273700000|2020-08-24 12:55:00|2464.8|2458.8|2468|2462|2468|2462|2464.8|2458.8|23
1598274000000|2020-08-24 13:00:00|2468.1|2462.1|2466.1|2460.1|2470|2464|2459.9|2453.9|165
1598274300000|2020-08-24 13:05:00|2467|2461|2464.1|2458.1|2468|2462|2461.4|2455.4|149
1598274600000|2020-08-24 13:10:00|2464|2458|2461.4|2455.4|2466|2460|2461.1|2455.1|114
1598274900000|2020-08-24 13:15:00|2461.1|2455.1|2464.4|2458.4|2465.4|2459.4|2460.5|2454.5|99
1598275200000|2020-08-24 13:20:00|2464.5|2458.5|2465.1|2459.1|2466.1|2460.1|2463.1|2457.1|78
1598275500000|2020-08-24 13:25:00|2465.4|2459.4|2467.5|2461.5|2468|2462|2465|2459|82
1598275800000|2020-08-24 13:30:00|2467.8|2461.8|2464.9|2458.9|2468|2462|2464.3|2458.3|81
1598276100000|2020-08-24 13:35:00|2464.5|2458.5|2461.5|2455.5|2465.3|2459.3|2460.8|2454.8|114
1598276400000|2020-08-24 13:40:00|2461.4|2455.4|2459|2453|2462.3|2456.3|2457.8|2451.8|73
1598276700000|2020-08-24 13:45:00|2458.8|2452.8|2458.5|2452.5|2461|2455|2458.5|2452.5|60
1598277000000|2020-08-24 13:50:00|2458.4|2452.4|2455.3|2449.3|2459|2453|2455|2449|88
1598277300000|2020-08-24 13:55:00|2455|2449|2454.6|2448.6|2457.5|2451.5|2454.3|2448.3|69
1598277600000|2020-08-24 14:00:00|2454.8|2448.8|2457|2451|2458|2452|2453.9|2447.9|80
1598277900000|2020-08-24 14:05:00|2456.9|2450.9|2457|2451|2458.4|2452.4|2455.3|2449.3|54
1598278200000|2020-08-24 14:10:00|2457.1|2451.1|2457.5|2451.5|2458|2452|2455.9|2449.9|42
1598278500000|2020-08-24 14:15:00|2457.6|2451.6|2456.8|2450.8|2458|2452|2456|2450|59
1598278800000|2020-08-24 14:20:00|2457|2451|2451.5|2445.5|2457|2451|2451.3|2445.3|74
1598279100000|2020-08-24 14:25:00|2451|2445|2444.8|2438.8|2451|2445|2444.5|2438.5|94
1598279400000|2020-08-24 14:30:00|2444.6|2438.6|2439.3|2433.3|2446.4|2440.4|2438.3|2432.3|110
1598279700000|2020-08-24 14:35:00|2438.5|2432.5|2440.1|2434.1|2440.5|2434.5|2434.8|2428.8|129
1598280000000|2020-08-24 14:40:00|2440|2434|2438.4|2432.4|2440.5|2434.5|2437|2431|133
1598280300000|2020-08-24 14:45:00|2438.5|2432.5|2441.6|2435.6|2442.9|2436.9|2437.4|2431.4|72
1598280600000|2020-08-24 14:50:00|2441.9|2435.9|2450.3|2444.3|2450.3|2444.3|2441.9|2435.9|117
1598280900000|2020-08-24 14:55:00|2450.1|2444.1|2447|2441|2451.3|2445.3|2444.4|2438.4|182
1598281200000|2020-08-24 15:00:00|2446.8|2440.8|2446.8|2440.8|2449.4|2443.4|2443.4|2437.4|75
1598281500000|2020-08-24 15:05:00|2446.9|2440.9|2449.9|2443.9|2451|2445|2445.2|2439.2|46
1598281800000|2020-08-24 15:10:00|2449.6|2443.6|2451.6|2445.6|2452.3|2446.3|2449.5|2443.5|44
1598282100000|2020-08-24 15:15:00|2452|2446|2453|2447|2454.3|2448.3|2452|2446|52
1598282400000|2020-08-24 15:20:00|2453.1|2447.1|2455.4|2449.4|2455.8|2449.8|2453|2447|31
1598282700000|2020-08-24 15:25:00|2455.1|2449.1|2456.5|2450.5|2457.8|2451.8|2454.5|2448.5|45
1598283000000|2020-08-24 15:30:00|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2455.5|2449.5|41
1598283300000|2020-08-24 15:35:00|2457.4|2451.4|2457.5|2451.5|2458|2452|2456.5|2450.5|24
1598283600000|2020-08-24 15:40:00|2457.3|2451.3|2457.4|2451.4|2457.5|2451.5|2454.6|2448.6|47
1598283900000|2020-08-24 15:45:00|2457.5|2451.5|2458.4|2452.4|2460.4|2454.4|2457.4|2451.4|45
1598284200000|2020-08-24 15:50:00|2458.1|2452.1|2457|2451|2458.1|2452.1|2456.4|2450.4|37
1598284500000|2020-08-24 15:55:00|2457.1|2451.1|2459|2453|2459.3|2453.3|2457.1|2451.1|19
1598284800000|2020-08-24 16:00:00|2458.9|2452.9|2458.3|2452.3|2458.9|2452.9|2457|2451|12
1598285100000|2020-08-24 16:05:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.8|2451.8|23
1598285400000|2020-08-24 16:10:00|2458.5|2452.5|2458.5|2452.5|2459|2453|2458.3|2452.3|7
1598285700000|2020-08-24 16:15:00|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|5
1598286000000|2020-08-24 16:20:00|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|6
1598286300000|2020-08-24 16:25:00|2458.4|2452.4|2456.1|2450.1|2458.4|2452.4|2456.1|2450.1|8
1598286600000|2020-08-24 16:30:00|2456.4|2450.4|2456|2450|2456.4|2450.4|2455.8|2449.8|5
1598286900000|2020-08-24 16:35:00|2456.4|2450.4|2456.4|2450.4|2457.4|2451.4|2456|2450|16
1598287200000|2020-08-24 16:40:00|2457|2451|2457.6|2451.6|2457.6|2451.6|2456.3|2450.3|19
1598287500000|2020-08-24 16:45:00|2457.4|2451.4|2458.5|2452.5|2459|2453|2457|2451|24
1598287800000|2020-08-24 16:50:00|2458.4|2452.4|2460|2454|2460.8|2454.8|2458.4|2452.4|44
1598288100000|2020-08-24 16:55:00|2460.1|2454.1|2460|2454|2461.3|2455.3|2459.9|2453.9|21
1598313600000|2020-08-25 00:00:00|2452.1|2446.1|2451.1|2445.1|2452.1|2446.1|2451.1|2445.1|7
1598313900000|2020-08-25 00:05:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1598314200000|2020-08-25 00:10:00|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|2
1598314500000|2020-08-25 00:15:00|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1598314800000|2020-08-25 00:20:00|2451.4|2445.4|2450.3|2444.3|2451.4|2445.4|2450.3|2444.3|3
1598315100000|2020-08-25 00:25:00|2450.5|2444.5|2451.6|2445.6|2451.6|2445.6|2450.5|2444.5|2
1598315400000|2020-08-25 00:30:00|2452.1|2446.1|2453.6|2447.6|2454.8|2448.8|2452.1|2446.1|10
1598315700000|2020-08-25 00:35:00|2454.3|2448.3|2455.1|2449.1|2456.4|2450.4|2454.3|2448.3|9
1598316900000|2020-08-25 00:55:00|2455.8|2449.8|2458.5|2452.5|2458.5|2452.5|2455.8|2449.8|12
1598317200000|2020-08-25 01:00:00|2460.3|2454.3|2459|2453|2460.5|2454.5|2454.9|2448.9|133
1598317500000|2020-08-25 01:05:00|2459.3|2453.3|2458.8|2452.8|2460.5|2454.5|2458|2452|67
1598317800000|2020-08-25 01:10:00|2458.6|2452.6|2462.5|2456.5|2463.5|2457.5|2458.4|2452.4|58
1598318100000|2020-08-25 01:15:00|2462.8|2456.8|2460.3|2454.3|2463.5|2457.5|2459.6|2453.6|43
1598318400000|2020-08-25 01:20:00|2459.8|2453.8|2460.8|2454.8|2461.1|2455.1|2458.4|2452.4|28
1598318700000|2020-08-25 01:25:00|2460.9|2454.9|2459.9|2453.9|2461.1|2455.1|2459.3|2453.3|22
1598319000000|2020-08-25 01:30:00|2460.3|2454.3|2461.6|2455.6|2461.6|2455.6|2458.3|2452.3|52
1598319300000|2020-08-25 01:35:00|2461.9|2455.9|2462.4|2456.4|2463.6|2457.6|2461.9|2455.9|23
1598319600000|2020-08-25 01:40:00|2462.6|2456.6|2463.4|2457.4|2464.3|2458.3|2462.6|2456.6|19
1598319900000|2020-08-25 01:45:00|2463.1|2457.1|2465.6|2459.6|2466.5|2460.5|2462.3|2456.3|79
1598320200000|2020-08-25 01:50:00|2465.8|2459.8|2467.3|2461.3|2467.5|2461.5|2465.4|2459.4|17
1598320500000|2020-08-25 01:55:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.1|2460.1|20
1598320800000|2020-08-25 02:00:00|2467.3|2461.3|2465.9|2459.9|2468.3|2462.3|2465.8|2459.8|30
1598321100000|2020-08-25 02:05:00|2466.4|2460.4|2467.4|2461.4|2469|2463|2466.4|2460.4|28
1598321400000|2020-08-25 02:10:00|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2467.1|2461.1|20
1598322300000|2020-08-25 02:25:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1598322600000|2020-08-25 02:30:00|2467.6|2461.6|2468.9|2462.9|2469.8|2463.8|2467.3|2461.3|28
1598322900000|2020-08-25 02:35:00|2469.1|2463.1|2470.5|2464.5|2471.3|2465.3|2469.1|2463.1|18
1598323200000|2020-08-25 02:40:00|2470.8|2464.8|2469|2463|2471.6|2465.6|2467.3|2461.3|45
1598323500000|2020-08-25 02:45:00|2469.3|2463.3|2469.9|2463.9|2470.6|2464.6|2468.9|2462.9|25
1598323800000|2020-08-25 02:50:00|2470.3|2464.3|2468.8|2462.8|2471.3|2465.3|2468.8|2462.8|22
1598324100000|2020-08-25 02:55:00|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.3|2462.3|23
1598324400000|2020-08-25 03:00:00|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|37
1598324700000|2020-08-25 03:05:00|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2467.4|2461.4|12
1598325000000|2020-08-25 03:10:00|2468.4|2462.4|2465.3|2459.3|2468.8|2462.8|2465.3|2459.3|24
1598325300000|2020-08-25 03:15:00|2465.4|2459.4|2467.3|2461.3|2467.8|2461.8|2464.8|2458.8|42
1598325600000|2020-08-25 03:20:00|2467.1|2461.1|2466.8|2460.8|2467.5|2461.5|2465|2459|39
1598325900000|2020-08-25 03:25:00|2467.3|2461.3|2467.3|2461.3|2467.8|2461.8|2465.4|2459.4|39
1598326200000|2020-08-25 03:30:00|2467.5|2461.5|2469.8|2463.8|2469.8|2463.8|2467.5|2461.5|15
1598326500000|2020-08-25 03:35:00|2468.9|2462.9|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|9
1598326800000|2020-08-25 03:40:00|2468.9|2462.9|2468.9|2462.9|2469.8|2463.8|2468.6|2462.6|19
1598327100000|2020-08-25 03:45:00|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2468.8|2462.8|9
1598327400000|2020-08-25 03:50:00|2468.9|2462.9|2469.5|2463.5|2469.5|2463.5|2468.9|2462.9|3
1598327700000|2020-08-25 03:55:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2468.9|2462.9|11
1598328000000|2020-08-25 04:00:00|2469.6|2463.6|2469.8|2463.8|2469.8|2463.8|2468.9|2462.9|5
1598329200000|2020-08-25 04:20:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|4
1598329500000|2020-08-25 04:25:00|2470.1|2464.1|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|4
1598329800000|2020-08-25 04:30:00|2470.1|2464.1|2469.3|2463.3|2470.1|2464.1|2468.9|2462.9|4
1598330100000|2020-08-25 04:35:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1598330400000|2020-08-25 04:40:00|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2468.8|2462.8|5
1598330700000|2020-08-25 04:45:00|2468.1|2462.1|2468.1|2462.1|2469|2463|2468.1|2462.1|6
1598331000000|2020-08-25 04:50:00|2468.4|2462.4|2468.5|2462.5|2469|2463|2468.4|2462.4|4
1598331300000|2020-08-25 04:55:00|2468.8|2462.8|2469|2463|2469.4|2463.4|2468.8|2462.8|6
1598331600000|2020-08-25 05:00:00|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|7
1598331900000|2020-08-25 05:05:00|2467.1|2461.1|2465.4|2459.4|2467.1|2461.1|2465.4|2459.4|17
1598332200000|2020-08-25 05:10:00|2465.6|2459.6|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|5
1598332500000|2020-08-25 05:15:00|2464.6|2458.6|2464.3|2458.3|2464.6|2458.6|2464.3|2458.3|4
1598332800000|2020-08-25 05:20:00|2463.8|2457.8|2464|2458|2464|2458|2463.5|2457.5|7
1598333100000|2020-08-25 05:25:00|2463.8|2457.8|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|15
1598333400000|2020-08-25 05:30:00|2463.9|2457.9|2466.8|2460.8|2467.5|2461.5|2463.5|2457.5|94
1598333700000|2020-08-25 05:35:00|2466.6|2460.6|2468.5|2462.5|2468.5|2462.5|2466.3|2460.3|40
1598334000000|2020-08-25 05:40:00|2468.4|2462.4|2467.8|2461.8|2468.4|2462.4|2467.1|2461.1|25
1598334300000|2020-08-25 05:45:00|2467.1|2461.1|2464|2458|2467.1|2461.1|2464|2458|38
1598334600000|2020-08-25 05:50:00|2463.8|2457.8|2466.8|2460.8|2467.3|2461.3|2462.8|2456.8|62
1598334900000|2020-08-25 05:55:00|2466.4|2460.4|2462.9|2456.9|2466.8|2460.8|2462.9|2456.9|16
1598335200000|2020-08-25 06:00:00|2462.8|2456.8|2461.9|2455.9|2463.3|2457.3|2457.5|2451.5|64
1598335500000|2020-08-25 06:05:00|2462.7|2456.7|2457.6|2451.6|2462.7|2456.7|2455.6|2449.6|105
1598335800000|2020-08-25 06:10:00|2457.8|2451.8|2462|2456|2462.3|2456.3|2457.8|2451.8|65
1598336100000|2020-08-25 06:15:00|2462.3|2456.3|2463.1|2457.1|2463.1|2457.1|2460.5|2454.5|26
1598336400000|2020-08-25 06:20:00|2463.3|2457.3|2463.5|2457.5|2464.8|2458.8|2462.8|2456.8|51
1598336700000|2020-08-25 06:25:00|2463.6|2457.6|2467.3|2461.3|2467.3|2461.3|2463.6|2457.6|48
1598337000000|2020-08-25 06:30:00|2467.5|2461.5|2469.5|2463.5|2471.5|2465.5|2465.5|2459.5|64
1598337300000|2020-08-25 06:35:00|2469.8|2463.8|2469.4|2463.4|2470.5|2464.5|2469.4|2463.4|31
1598337600000|2020-08-25 06:40:00|2469.3|2463.3|2466.8|2460.8|2469.3|2463.3|2465.5|2459.5|31
1598337900000|2020-08-25 06:45:00|2466.9|2460.9|2467|2461|2467.8|2461.8|2466|2460|32
1598338200000|2020-08-25 06:50:00|2467.5|2461.5|2466|2460|2467.5|2461.5|2464.8|2458.8|28
1598338500000|2020-08-25 06:55:00|2465.8|2459.8|2466.1|2460.1|2466.1|2460.1|2464.4|2458.4|22
1598338800000|2020-08-25 07:00:00|2465.5|2459.5|2471.1|2465.1|2472.6|2466.6|2465.5|2459.5|92
1598339100000|2020-08-25 07:05:00|2471.3|2465.3|2474.4|2468.4|2475.8|2469.8|2471|2465|53
1598339400000|2020-08-25 07:10:00|2474.5|2468.5|2474.6|2468.6|2476.5|2470.5|2473.9|2467.9|50
1598339700000|2020-08-25 07:15:00|2474.9|2468.9|2474.3|2468.3|2478.1|2472.1|2473.5|2467.5|33
1598340000000|2020-08-25 07:20:00|2473.8|2467.8|2470.6|2464.6|2474|2468|2470.3|2464.3|24
1598340300000|2020-08-25 07:25:00|2470.5|2464.5|2469|2463|2471|2465|2468.5|2462.5|26
1598340600000|2020-08-25 07:30:00|2469.3|2463.3|2471.1|2465.1|2471.1|2465.1|2469.3|2463.3|25
1598340900000|2020-08-25 07:35:00|2470.9|2464.9|2472.1|2466.1|2472.4|2466.4|2470.5|2464.5|18
1598341200000|2020-08-25 07:40:00|2471.4|2465.4|2470.9|2464.9|2472.1|2466.1|2470.5|2464.5|16
1598341500000|2020-08-25 07:45:00|2471|2465|2469|2463|2471.9|2465.9|2468.7|2462.7|19
1598341800000|2020-08-25 07:50:00|2469.1|2463.1|2473.1|2467.1|2473.4|2467.4|2469.1|2463.1|25
1598342100000|2020-08-25 07:55:00|2473|2467|2472|2466|2473.5|2467.5|2472|2466|20
1598342400000|2020-08-25 08:00:00|2472.9|2466.9|2473|2467|2474.5|2468.5|2472.5|2466.5|33
1598342700000|2020-08-25 08:05:00|2473.3|2467.3|2477.5|2471.5|2477.8|2471.8|2473.3|2467.3|21
1598343000000|2020-08-25 08:10:00|2477.4|2471.4|2473.6|2467.6|2477.4|2471.4|2471.5|2465.5|47
1598343300000|2020-08-25 08:15:00|2473.9|2467.9|2475|2469|2477.7|2471.7|2472.9|2466.9|23
1598343600000|2020-08-25 08:20:00|2475.3|2469.3|2475.9|2469.9|2476.5|2470.5|2475|2469|21
1598343900000|2020-08-25 08:25:00|2475.6|2469.6|2476.3|2470.3|2476.8|2470.8|2474.6|2468.6|20
1598344200000|2020-08-25 08:30:00|2476|2470|2473.5|2467.5|2476.3|2470.3|2473.5|2467.5|38
1598344500000|2020-08-25 08:35:00|2473.6|2467.6|2475.5|2469.5|2475.5|2469.5|2473.4|2467.4|30
1598344800000|2020-08-25 08:40:00|2475.8|2469.8|2474.5|2468.5|2476.3|2470.3|2474|2468|19
1598345100000|2020-08-25 08:45:00|2474|2468|2476.5|2470.5|2476.5|2470.5|2470.9|2464.9|27
1598345400000|2020-08-25 08:50:00|2477.5|2471.5|2486.1|2480.1|2486.1|2480.1|2477.3|2471.3|44
1598345700000|2020-08-25 08:55:00|2485.9|2479.9|2483|2477|2486.5|2480.5|2483|2477|50
1598346000000|2020-08-25 09:00:00|2482.1|2476.1|2482|2476|2484.8|2478.8|2481.8|2475.8|31
1598346300000|2020-08-25 09:05:00|2481.9|2475.9|2477.6|2471.6|2481.9|2475.9|2476.6|2470.6|26
1598346600000|2020-08-25 09:10:00|2477.9|2471.9|2479.3|2473.3|2480|2474|2477.9|2471.9|29
1598346900000|2020-08-25 09:15:00|2479|2473|2481.5|2475.5|2482.5|2476.5|2478.8|2472.8|34
1598347200000|2020-08-25 09:20:00|2481.6|2475.6|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|18
1598347500000|2020-08-25 09:25:00|2482.4|2476.4|2485|2479|2485|2479|2482.3|2476.3|18
1598347800000|2020-08-25 09:30:00|2485.1|2479.1|2486|2480|2487.8|2481.8|2485.1|2479.1|29
1598348100000|2020-08-25 09:35:00|2485.9|2479.9|2485|2479|2485.9|2479.9|2484.6|2478.6|9
1598348400000|2020-08-25 09:40:00|2484.9|2478.9|2485.5|2479.5|2485.5|2479.5|2483.6|2477.6|18
1598348700000|2020-08-25 09:45:00|2485.6|2479.6|2483.1|2477.1|2485.8|2479.8|2483|2477|18
1598349000000|2020-08-25 09:50:00|2483.5|2477.5|2484.9|2478.9|2484.9|2478.9|2481.5|2475.5|25
1598349300000|2020-08-25 09:55:00|2484.6|2478.6|2484.8|2478.8|2485|2479|2483.6|2477.6|16
1598349600000|2020-08-25 10:00:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1598349900000|2020-08-25 10:05:00|2486.9|2480.9|2486.3|2480.3|2487.5|2481.5|2486|2480|13
1598350200000|2020-08-25 10:10:00|2486.5|2480.5|2484|2478|2487.3|2481.3|2483.8|2477.8|24
1598350500000|2020-08-25 10:15:00|2483.9|2477.9|2484|2478|2484|2478|2482.3|2476.3|24
1598350800000|2020-08-25 10:20:00|2484.3|2478.3|2485.5|2479.5|2487|2481|2484.3|2478.3|26
1598351100000|2020-08-25 10:25:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2484|2478|18
1598351400000|2020-08-25 10:30:00|2486.4|2480.4|2488.5|2482.5|2488.5|2482.5|2485.8|2479.8|30
1598351700000|2020-08-25 10:35:00|2488.6|2482.6|2487.4|2481.4|2488.8|2482.8|2486.9|2480.9|39
1598352000000|2020-08-25 10:40:00|2487.5|2481.5|2490.8|2484.8|2490.8|2484.8|2487.5|2481.5|22
1598352300000|2020-08-25 10:45:00|2490.5|2484.5|2490.1|2484.1|2492.5|2486.5|2490.1|2484.1|19
1598352600000|2020-08-25 10:50:00|2490|2484|2490|2484|2490.5|2484.5|2489.8|2483.8|14
1598352900000|2020-08-25 10:55:00|2490.6|2484.6|2492|2486|2492.5|2486.5|2490.5|2484.5|26
1598353200000|2020-08-25 11:00:00|2492.3|2486.3|2492|2486|2492.8|2486.8|2491.6|2485.6|20
1598353500000|2020-08-25 11:05:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2491|2485|19
1598353800000|2020-08-25 11:10:00|2492.5|2486.5|2492|2486|2492.8|2486.8|2492|2486|14
1598354100000|2020-08-25 11:15:00|2492.3|2486.3|2491|2485|2492.8|2486.8|2491|2485|30
1598354400000|2020-08-25 11:20:00|2491.3|2485.3|2489|2483|2492|2486|2487.2|2481.2|25
1598354700000|2020-08-25 11:25:00|2489.1|2483.1|2490.5|2484.5|2490.8|2484.8|2489|2483|13
1598355000000|2020-08-25 11:30:00|2490.8|2484.8|2490.3|2484.3|2491.5|2485.5|2490|2484|18
1598355300000|2020-08-25 11:35:00|2491|2485|2491.4|2485.4|2492.8|2486.8|2491|2485|24
1598355600000|2020-08-25 11:40:00|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491|2485|25
1598355900000|2020-08-25 11:45:00|2492.5|2486.5|2491|2485|2492.8|2486.8|2490.8|2484.8|30
1598356200000|2020-08-25 11:50:00|2491.5|2485.5|2492.5|2486.5|2492.8|2486.8|2491.3|2485.3|47
1598356500000|2020-08-25 11:55:00|2492.4|2486.4|2488.4|2482.4|2492.4|2486.4|2488.4|2482.4|43
1598356800000|2020-08-25 12:00:00|2488.5|2482.5|2487.5|2481.5|2489.8|2483.8|2487.3|2481.3|35
1598357100000|2020-08-25 12:05:00|2487.4|2481.4|2487.5|2481.5|2488|2482|2487|2481|27
1598357400000|2020-08-25 12:10:00|2487.6|2481.6|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|20
1598357700000|2020-08-25 12:15:00|2487.5|2481.5|2487.4|2481.4|2489.3|2483.3|2486.9|2480.9|37
1598358000000|2020-08-25 12:20:00|2487.5|2481.5|2490.4|2484.4|2490.8|2484.8|2487.5|2481.5|38
1598358300000|2020-08-25 12:25:00|2490.5|2484.5|2488.5|2482.5|2490.8|2484.8|2488.1|2482.1|49
1598358600000|2020-08-25 12:30:00|2488.4|2482.4|2487.5|2481.5|2488.5|2482.5|2487|2481|42
1598358900000|2020-08-25 12:35:00|2487.8|2481.8|2488.8|2482.8|2490.5|2484.5|2487.8|2481.8|42
1598359200000|2020-08-25 12:40:00|2489|2483|2488.5|2482.5|2489.5|2483.5|2488|2482|25
1598359500000|2020-08-25 12:45:00|2488.4|2482.4|2486.5|2480.5|2488.5|2482.5|2484.8|2478.8|57
1598359800000|2020-08-25 12:50:00|2487|2481|2487.8|2481.8|2488.8|2482.8|2486.5|2480.5|37
1598360100000|2020-08-25 12:55:00|2488|2482|2488.3|2482.3|2489|2483|2488|2482|25
1598360400000|2020-08-25 13:00:00|2488|2482|2484.5|2478.5|2490|2484|2483.7|2477.7|211
1598360700000|2020-08-25 13:05:00|2485|2479|2486|2480|2488|2482|2485|2479|130
1598361000000|2020-08-25 13:10:00|2485.9|2479.9|2487.4|2481.4|2489.3|2483.3|2485.5|2479.5|89
1598361300000|2020-08-25 13:15:00|2487.1|2481.1|2486|2480|2487.1|2481.1|2484.8|2478.8|92
1598361600000|2020-08-25 13:20:00|2485.9|2479.9|2482.6|2476.6|2485.9|2479.9|2482.5|2476.5|94
1598361900000|2020-08-25 13:25:00|2482.5|2476.5|2479.3|2473.3|2482.5|2476.5|2477.8|2471.8|69
1598362200000|2020-08-25 13:30:00|2478.9|2472.9|2482.3|2476.3|2482.3|2476.3|2478.9|2472.9|50
1598362500000|2020-08-25 13:35:00|2482|2476|2477.5|2471.5|2482.3|2476.3|2477.5|2471.5|64
1598362800000|2020-08-25 13:40:00|2477.4|2471.4|2479.6|2473.6|2481|2475|2476.3|2470.3|60
1598363100000|2020-08-25 13:45:00|2479.5|2473.5|2479.1|2473.1|2480.5|2474.5|2478.1|2472.1|44
1598363400000|2020-08-25 13:50:00|2479|2473|2477|2471|2480|2474|2476.8|2470.8|50
1598363700000|2020-08-25 13:55:00|2476.9|2470.9|2476.5|2470.5|2477.8|2471.8|2476.3|2470.3|74
1598364000000|2020-08-25 14:00:00|2476.4|2470.4|2477.1|2471.1|2477.8|2471.8|2475.8|2469.8|74
1598364300000|2020-08-25 14:05:00|2477.4|2471.4|2473.5|2467.5|2477.5|2471.5|2473.5|2467.5|52
1598364600000|2020-08-25 14:10:00|2473.4|2467.4|2473.6|2467.6|2476.3|2470.3|2473.3|2467.3|78
1598364900000|2020-08-25 14:15:00|2473.5|2467.5|2474.8|2468.8|2476.9|2470.9|2473.3|2467.3|121
1598365200000|2020-08-25 14:20:00|2474.5|2468.5|2477.5|2471.5|2477.5|2471.5|2474|2468|93
1598365500000|2020-08-25 14:25:00|2477.3|2471.3|2479.8|2473.8|2480.3|2474.3|2477|2471|79
1598365800000|2020-08-25 14:30:00|2480|2474|2483.3|2477.3|2483.3|2477.3|2478.5|2472.5|109
1598366100000|2020-08-25 14:35:00|2483.5|2477.5|2485.9|2479.9|2486.9|2480.9|2483.3|2477.3|99
1598366400000|2020-08-25 14:40:00|2486.1|2480.1|2488.6|2482.6|2489|2483|2483.6|2477.6|168
1598366700000|2020-08-25 14:45:00|2488.5|2482.5|2489.5|2483.5|2490.8|2484.8|2487.9|2481.9|177
1598367000000|2020-08-25 14:50:00|2489.6|2483.6|2491.3|2485.3|2491.5|2485.5|2487.3|2481.3|133
1598367300000|2020-08-25 14:55:00|2491|2485|2482|2476|2491|2485|2481.4|2475.4|119
1598367600000|2020-08-25 15:00:00|2482.1|2476.1|2480|2474|2482.8|2476.8|2480|2474|44
1598367900000|2020-08-25 15:05:00|2479.8|2473.8|2481.3|2475.3|2481.9|2475.9|2479.8|2473.8|32
1598368200000|2020-08-25 15:10:00|2480.8|2474.8|2481.5|2475.5|2481.6|2475.6|2479.3|2473.3|32
1598368500000|2020-08-25 15:15:00|2481.6|2475.6|2481|2475|2482|2476|2479.8|2473.8|38
1598368800000|2020-08-25 15:20:00|2481.1|2475.1|2481|2475|2481.3|2475.3|2478.8|2472.8|32
1598369100000|2020-08-25 15:25:00|2481.1|2475.1|2483.5|2477.5|2484|2478|2480.3|2474.3|24
1598369400000|2020-08-25 15:30:00|2483.8|2477.8|2482.3|2476.3|2484.8|2478.8|2481.9|2475.9|37
1598369700000|2020-08-25 15:35:00|2482|2476|2481|2475|2483|2477|2481|2475|21
1598370000000|2020-08-25 15:40:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2478.3|2472.3|26
1598370300000|2020-08-25 15:45:00|2480|2474|2482|2476|2483.9|2477.9|2480|2474|29
1598370600000|2020-08-25 15:50:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2480.5|2474.5|13
1598370900000|2020-08-25 15:55:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|4
1598371200000|2020-08-25 16:00:00|2481.6|2475.6|2482|2476|2483|2477|2481.6|2475.6|8
1598371500000|2020-08-25 16:05:00|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|6
1598371800000|2020-08-25 16:10:00|2482.9|2476.9|2481.5|2475.5|2482.9|2476.9|2480.4|2474.4|20
1598372100000|2020-08-25 16:15:00|2481.4|2475.4|2481.5|2475.5|2483|2477|2481|2475|13
1598372400000|2020-08-25 16:20:00|2481.3|2475.3|2485.4|2479.4|2485.6|2479.6|2481.3|2475.3|17
1598372700000|2020-08-25 16:25:00|2485.6|2479.6|2485.5|2479.5|2486|2480|2485|2479|16
1598373000000|2020-08-25 16:30:00|2485.4|2479.4|2484.8|2478.8|2486|2480|2484.8|2478.8|11
1598373300000|2020-08-25 16:35:00|2485.4|2479.4|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|9
1598373600000|2020-08-25 16:40:00|2486|2480|2487.1|2481.1|2487.1|2481.1|2486|2480|10
1598373900000|2020-08-25 16:45:00|2486.9|2480.9|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|7
1598374200000|2020-08-25 16:50:00|2487.4|2481.4|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|5
1598374500000|2020-08-25 16:55:00|2486.8|2480.8|2485.3|2479.3|2486.8|2480.8|2484.5|2478.5|9
1598400000000|2020-08-26 00:00:00|2482.9|2476.9|2482.1|2476.1|2486.6|2480.6|2482.1|2476.1|5
1598400300000|2020-08-26 00:05:00|2481.9|2475.9|2482.6|2476.6|2482.8|2476.8|2481.9|2475.9|4
1598400600000|2020-08-26 00:10:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1598401200000|2020-08-26 00:20:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1598401800000|2020-08-26 00:30:00|2483.6|2477.6|2487.1|2481.1|2487.1|2481.1|2483.6|2477.6|4
1598402100000|2020-08-26 00:35:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1598402700000|2020-08-26 00:45:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1598403600000|2020-08-26 01:00:00|2487.1|2481.1|2486.3|2480.3|2487.6|2481.6|2483.1|2477.1|36
1598403900000|2020-08-26 01:05:00|2486.5|2480.5|2487.9|2481.9|2488.3|2482.3|2485.8|2479.8|24
1598404200000|2020-08-26 01:10:00|2487.6|2481.6|2489.5|2483.5|2490|2484|2485.8|2479.8|44
1598404500000|2020-08-26 01:15:00|2490.3|2484.3|2492|2486|2492.8|2486.8|2490.3|2484.3|61
1598404800000|2020-08-26 01:20:00|2491.8|2485.8|2492|2486|2493|2487|2490.8|2484.8|41
1598405100000|2020-08-26 01:25:00|2491.8|2485.8|2495.8|2489.8|2495.8|2489.8|2490.8|2484.8|37
1598405400000|2020-08-26 01:30:00|2495.5|2489.5|2494.1|2488.1|2496.3|2490.3|2492.8|2486.8|51
1598405700000|2020-08-26 01:35:00|2494.3|2488.3|2495.1|2489.1|2495.6|2489.6|2493.5|2487.5|37
1598406000000|2020-08-26 01:40:00|2494.9|2488.9|2491.3|2485.3|2494.9|2488.9|2491.3|2485.3|24
1598406300000|2020-08-26 01:45:00|2491.1|2485.1|2492.6|2486.6|2492.6|2486.6|2491.1|2485.1|16
1598406600000|2020-08-26 01:50:00|2492.4|2486.4|2489.8|2483.8|2492.4|2486.4|2489.5|2483.5|28
1598406900000|2020-08-26 01:55:00|2490.3|2484.3|2487.9|2481.9|2490.8|2484.8|2485.5|2479.5|104
1598407200000|2020-08-26 02:00:00|2487.8|2481.8|2483.1|2477.1|2487.8|2481.8|2482.3|2476.3|55
1598407500000|2020-08-26 02:05:00|2482.9|2476.9|2480.3|2474.3|2482.9|2476.9|2479.8|2473.8|19
1598407800000|2020-08-26 02:10:00|2480.1|2474.1|2483.1|2477.1|2483.4|2477.4|2479.5|2473.5|19
1598408100000|2020-08-26 02:15:00|2483.3|2477.3|2483.6|2477.6|2483.6|2477.6|2483.3|2477.3|2
1598408700000|2020-08-26 02:25:00|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1598409000000|2020-08-26 02:30:00|2483.1|2477.1|2483.9|2477.9|2484.6|2478.6|2483.1|2477.1|13
1598409300000|2020-08-26 02:35:00|2482.9|2476.9|2480.1|2474.1|2482.9|2476.9|2479.8|2473.8|26
1598409600000|2020-08-26 02:40:00|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2476.8|2470.8|59
1598409900000|2020-08-26 02:45:00|2480.1|2474.1|2479.6|2473.6|2480.4|2474.4|2477.5|2471.5|33
1598410200000|2020-08-26 02:50:00|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|7
1598410500000|2020-08-26 02:55:00|2479.1|2473.1|2475.8|2469.8|2479.1|2473.1|2475.8|2469.8|44
1598410800000|2020-08-26 03:00:00|2475.9|2469.9|2475.5|2469.5|2476.3|2470.3|2474.5|2468.5|43
1598411100000|2020-08-26 03:05:00|2475|2469|2473.3|2467.3|2475|2469|2473|2467|36
1598411400000|2020-08-26 03:10:00|2473|2467|2473.8|2467.8|2474|2468|2472.5|2466.5|25
1598411700000|2020-08-26 03:15:00|2473.4|2467.4|2474|2468|2474.3|2468.3|2473|2467|25
1598412000000|2020-08-26 03:20:00|2474.3|2468.3|2471.5|2465.5|2475.5|2469.5|2471.5|2465.5|71
1598412300000|2020-08-26 03:25:00|2471.3|2465.3|2472|2466|2472.8|2466.8|2470.3|2464.3|60
1598412600000|2020-08-26 03:30:00|2472.3|2466.3|2476.3|2470.3|2476.3|2470.3|2472.3|2466.3|23
1598412900000|2020-08-26 03:35:00|2476.4|2470.4|2478|2472|2478|2472|2476|2470|40
1598413200000|2020-08-26 03:40:00|2478.3|2472.3|2478.3|2472.3|2478.8|2472.8|2478|2472|13
1598413500000|2020-08-26 03:45:00|2478.8|2472.8|2479.8|2473.8|2479.8|2473.8|2478.3|2472.3|6
1598414100000|2020-08-26 03:55:00|2478.4|2472.4|2479.3|2473.3|2479.5|2473.5|2477.8|2471.8|16
1598414400000|2020-08-26 04:00:00|2479.4|2473.4|2481.5|2475.5|2481.5|2475.5|2479.4|2473.4|11
1598414700000|2020-08-26 04:05:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480|2474|4
1598415000000|2020-08-26 04:10:00|2480|2474|2480.3|2474.3|2480.5|2474.5|2479|2473|23
1598415300000|2020-08-26 04:15:00|2480.5|2474.5|2481.8|2475.8|2482.5|2476.5|2480.5|2474.5|9
1598415600000|2020-08-26 04:20:00|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1598415900000|2020-08-26 04:25:00|2482.3|2476.3|2482.8|2476.8|2483.3|2477.3|2482.3|2476.3|7
1598416200000|2020-08-26 04:30:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1598416500000|2020-08-26 04:35:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1598416800000|2020-08-26 04:40:00|2483.9|2477.9|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|10
1598417100000|2020-08-26 04:45:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1598417400000|2020-08-26 04:50:00|2483.3|2477.3|2482|2476|2483.5|2477.5|2482|2476|5
1598417700000|2020-08-26 04:55:00|2482.1|2476.1|2482.8|2476.8|2482.8|2476.8|2482.1|2476.1|2
1598418000000|2020-08-26 05:00:00|2483.8|2477.8|2485.8|2479.8|2487.8|2481.8|2483.6|2477.6|17
1598418600000|2020-08-26 05:10:00|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2483.9|2477.9|9
1598418900000|2020-08-26 05:15:00|2485.1|2479.1|2482.3|2476.3|2485.1|2479.1|2482.3|2476.3|12
1598419200000|2020-08-26 05:20:00|2482.4|2476.4|2483.3|2477.3|2483.3|2477.3|2482.4|2476.4|5
1598419500000|2020-08-26 05:25:00|2483.1|2477.1|2482.3|2476.3|2483.3|2477.3|2481.5|2475.5|18
1598419800000|2020-08-26 05:30:00|2482.5|2476.5|2478.5|2472.5|2483.8|2477.8|2477|2471|77
1598420100000|2020-08-26 05:35:00|2477.8|2471.8|2472.5|2466.5|2477.8|2471.8|2472.5|2466.5|85
1598420400000|2020-08-26 05:40:00|2472|2466|2472.6|2466.6|2473|2467|2471.5|2465.5|35
1598420700000|2020-08-26 05:45:00|2472.4|2466.4|2472.3|2466.3|2472.6|2466.6|2471.8|2465.8|18
1598421000000|2020-08-26 05:50:00|2472.5|2466.5|2471.9|2465.9|2473.8|2467.8|2471.8|2465.8|38
1598421300000|2020-08-26 05:55:00|2472.4|2466.4|2473.3|2467.3|2473.5|2467.5|2471.3|2465.3|28
1598421600000|2020-08-26 06:00:00|2473.5|2467.5|2473.4|2467.4|2474.3|2468.3|2472.8|2466.8|24
1598421900000|2020-08-26 06:05:00|2473.8|2467.8|2475|2469|2477.3|2471.3|2473.8|2467.8|30
1598422200000|2020-08-26 06:10:00|2475.5|2469.5|2471.8|2465.8|2476.1|2470.1|2471.8|2465.8|44
1598422500000|2020-08-26 06:15:00|2472|2466|2472.3|2466.3|2472.9|2466.9|2471.8|2465.8|14
1598422800000|2020-08-26 06:20:00|2472.6|2466.6|2472.8|2466.8|2474.6|2468.6|2472.3|2466.3|25
1598423100000|2020-08-26 06:25:00|2472.5|2466.5|2470|2464|2472.8|2466.8|2469.3|2463.3|24
1598423400000|2020-08-26 06:30:00|2470.3|2464.3|2474.9|2468.9|2476.3|2470.3|2470.3|2464.3|40
1598423700000|2020-08-26 06:35:00|2475.1|2469.1|2479.3|2473.3|2479.3|2473.3|2474.9|2468.9|33
1598424000000|2020-08-26 06:40:00|2479|2473|2481|2475|2481|2475|2478.5|2472.5|31
1598424300000|2020-08-26 06:45:00|2481.3|2475.3|2484|2478|2484.3|2478.3|2480.8|2474.8|53
1598424600000|2020-08-26 06:50:00|2484.5|2478.5|2483.5|2477.5|2484.6|2478.6|2482.9|2476.9|54
1598424900000|2020-08-26 06:55:00|2484|2478|2479.4|2473.4|2484|2478|2478.1|2472.1|48
1598425200000|2020-08-26 07:00:00|2479.6|2473.6|2481.5|2475.5|2482.8|2476.8|2474.6|2468.6|94
1598425500000|2020-08-26 07:05:00|2481.8|2475.8|2485.5|2479.5|2485.5|2479.5|2481.6|2475.6|49
1598425800000|2020-08-26 07:10:00|2485.6|2479.6|2487.6|2481.6|2488.5|2482.5|2485|2479|57
1598426100000|2020-08-26 07:15:00|2487.9|2481.9|2485|2479|2487.9|2481.9|2483.5|2477.5|72
1598426400000|2020-08-26 07:20:00|2484.9|2478.9|2487.9|2481.9|2490.4|2484.4|2484.9|2478.9|40
1598426700000|2020-08-26 07:25:00|2487.6|2481.6|2488|2482|2489.9|2483.9|2485.9|2479.9|53
1598427000000|2020-08-26 07:30:00|2488.1|2482.1|2485|2479|2488.3|2482.3|2484.6|2478.6|37
1598427300000|2020-08-26 07:35:00|2484.9|2478.9|2481|2475|2485|2479|2481|2475|23
1598427600000|2020-08-26 07:40:00|2481.4|2475.4|2483.9|2477.9|2483.9|2477.9|2480.5|2474.5|38
1598427900000|2020-08-26 07:45:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2482.8|2476.8|26
1598428200000|2020-08-26 07:50:00|2483.9|2477.9|2482.6|2476.6|2483.9|2477.9|2482.5|2476.5|15
1598428500000|2020-08-26 07:55:00|2482.9|2476.9|2479.1|2473.1|2483.8|2477.8|2479.1|2473.1|31
1598428800000|2020-08-26 08:00:00|2479.4|2473.4|2479|2473|2481|2475|2478.8|2472.8|67
1598429100000|2020-08-26 08:05:00|2478.9|2472.9|2477|2471|2478.9|2472.9|2475.1|2469.1|57
1598429400000|2020-08-26 08:10:00|2476.5|2470.5|2478.1|2472.1|2479.3|2473.3|2475.9|2469.9|28
1598429700000|2020-08-26 08:15:00|2478.4|2472.4|2477|2471|2480.4|2474.4|2477|2471|26
1598430000000|2020-08-26 08:20:00|2477.1|2471.1|2481|2475|2481.3|2475.3|2477.1|2471.1|33
1598430300000|2020-08-26 08:25:00|2480.5|2474.5|2479|2473|2480.5|2474.5|2479|2473|7
1598430600000|2020-08-26 08:30:00|2480|2474|2483.8|2477.8|2483.8|2477.8|2480|2474|39
1598430900000|2020-08-26 08:35:00|2483.5|2477.5|2485.5|2479.5|2487.5|2481.5|2483.5|2477.5|62
1598431200000|2020-08-26 08:40:00|2485.6|2479.6|2481|2475|2486.5|2480.5|2480.6|2474.6|57
1598431500000|2020-08-26 08:45:00|2480.9|2474.9|2479.4|2473.4|2480.9|2474.9|2478.8|2472.8|21
1598431800000|2020-08-26 08:50:00|2479.1|2473.1|2479.9|2473.9|2480.5|2474.5|2478.8|2472.8|26
1598432100000|2020-08-26 08:55:00|2480|2474|2479.5|2473.5|2480.8|2474.8|2479.3|2473.3|22
1598432400000|2020-08-26 09:00:00|2479|2473|2479|2473|2480|2474|2479|2473|20
1598432700000|2020-08-26 09:05:00|2479.1|2473.1|2479.9|2473.9|2480.3|2474.3|2479|2473|17
1598433000000|2020-08-26 09:10:00|2479.6|2473.6|2480|2474|2480|2474|2479.3|2473.3|8
1598433300000|2020-08-26 09:15:00|2480.1|2474.1|2480|2474|2480.3|2474.3|2479.3|2473.3|13
1598433600000|2020-08-26 09:20:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|10
1598433900000|2020-08-26 09:25:00|2479.8|2473.8|2480|2474|2480.4|2474.4|2479.6|2473.6|14
1598434200000|2020-08-26 09:30:00|2480.1|2474.1|2479.5|2473.5|2481.5|2475.5|2479.5|2473.5|17
1598434500000|2020-08-26 09:35:00|2479.6|2473.6|2481|2475|2481|2475|2479.5|2473.5|12
1598434800000|2020-08-26 09:40:00|2480.8|2474.8|2480|2474|2481|2475|2480|2474|16
1598435100000|2020-08-26 09:45:00|2480.3|2474.3|2480.1|2474.1|2480.5|2474.5|2479.5|2473.5|10
1598435400000|2020-08-26 09:50:00|2480.4|2474.4|2480|2474|2480.8|2474.8|2479.5|2473.5|16
1598435700000|2020-08-26 09:55:00|2479.6|2473.6|2480.5|2474.5|2480.8|2474.8|2479.6|2473.6|23
1598436000000|2020-08-26 10:00:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480.8|2474.8|18
1598436300000|2020-08-26 10:05:00|2481.9|2475.9|2483.5|2477.5|2483.5|2477.5|2481.3|2475.3|18
1598436600000|2020-08-26 10:10:00|2483.4|2477.4|2480.1|2474.1|2483.5|2477.5|2480.1|2474.1|25
1598436900000|2020-08-26 10:15:00|2480.4|2474.4|2480|2474|2480.8|2474.8|2479.5|2473.5|13
1598437200000|2020-08-26 10:20:00|2479.8|2473.8|2480.3|2474.3|2481.1|2475.1|2479.8|2473.8|16
1598437500000|2020-08-26 10:25:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|6
1598437800000|2020-08-26 10:30:00|2479.9|2473.9|2481.5|2475.5|2481.5|2475.5|2479.9|2473.9|9
1598438100000|2020-08-26 10:35:00|2481.4|2475.4|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1598438400000|2020-08-26 10:40:00|2481.4|2475.4|2481|2475|2481.5|2475.5|2481|2475|6
1598438700000|2020-08-26 10:45:00|2481.3|2475.3|2484|2478|2485|2479|2481.3|2475.3|15
1598439000000|2020-08-26 10:50:00|2484.1|2478.1|2483|2477|2484.9|2478.9|2482.6|2476.6|15
1598439300000|2020-08-26 10:55:00|2482.8|2476.8|2483|2477|2483|2477|2481.6|2475.6|10
1598439600000|2020-08-26 11:00:00|2483.1|2477.1|2485.6|2479.6|2486|2480|2483.1|2477.1|16
1598439900000|2020-08-26 11:05:00|2486|2480|2486|2480|2486.3|2480.3|2485.9|2479.9|7
1598440200000|2020-08-26 11:10:00|2485.5|2479.5|2486.6|2480.6|2487.5|2481.5|2485.4|2479.4|11
1598440500000|2020-08-26 11:15:00|2486.4|2480.4|2485.1|2479.1|2487|2481|2485.1|2479.1|11
1598440800000|2020-08-26 11:20:00|2485.4|2479.4|2486|2480|2486|2480|2485.4|2479.4|2
1598441100000|2020-08-26 11:25:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|15
1598441400000|2020-08-26 11:30:00|2485.9|2479.9|2485|2479|2485.9|2479.9|2483.6|2477.6|13
1598441700000|2020-08-26 11:35:00|2484.6|2478.6|2486.8|2480.8|2486.8|2480.8|2484.6|2478.6|24
1598442000000|2020-08-26 11:40:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486|2480|12
1598442300000|2020-08-26 11:45:00|2486|2480|2484.5|2478.5|2486|2480|2484|2478|11
1598442600000|2020-08-26 11:50:00|2484.4|2478.4|2484|2478|2488.5|2482.5|2482.5|2476.5|70
1598442900000|2020-08-26 11:55:00|2484.9|2478.9|2483|2477|2486.1|2480.1|2482.5|2476.5|36
1598443200000|2020-08-26 12:00:00|2482.8|2476.8|2483.9|2477.9|2486.5|2480.5|2481.9|2475.9|44
1598443500000|2020-08-26 12:05:00|2484|2478|2483|2477|2484|2478|2481.5|2475.5|58
1598443800000|2020-08-26 12:10:00|2483.1|2477.1|2485.4|2479.4|2486|2480|2483.1|2477.1|14
1598444100000|2020-08-26 12:15:00|2485.1|2479.1|2484.6|2478.6|2487.1|2481.1|2484.5|2478.5|45
1598444400000|2020-08-26 12:20:00|2484.8|2478.8|2489.6|2483.6|2489.8|2483.8|2484.8|2478.8|70
1598444700000|2020-08-26 12:25:00|2489.8|2483.8|2486.8|2480.8|2490.6|2484.6|2486.6|2480.6|63
1598445000000|2020-08-26 12:30:00|2487.6|2481.6|2487.5|2481.5|2487.8|2481.8|2485.1|2479.1|70
1598445300000|2020-08-26 12:35:00|2487.6|2481.6|2486.3|2480.3|2488.4|2482.4|2485.5|2479.5|49
1598445600000|2020-08-26 12:40:00|2486.4|2480.4|2489.1|2483.1|2489.1|2483.1|2486.4|2480.4|50
1598445900000|2020-08-26 12:45:00|2489.4|2483.4|2490.6|2484.6|2490.6|2484.6|2487.6|2481.6|41
1598446200000|2020-08-26 12:50:00|2490.3|2484.3|2491.8|2485.8|2492.1|2486.1|2489.5|2483.5|32
1598446500000|2020-08-26 12:55:00|2491.6|2485.6|2491.4|2485.4|2493.8|2487.8|2490.8|2484.8|84
1598446800000|2020-08-26 13:00:00|2491.1|2485.1|2486.6|2480.6|2491.4|2485.4|2486|2480|133
1598447100000|2020-08-26 13:05:00|2486.4|2480.4|2486.6|2480.6|2488.4|2482.4|2483.5|2477.5|144
1598447400000|2020-08-26 13:10:00|2486.9|2480.9|2484.6|2478.6|2487.4|2481.4|2483.5|2477.5|71
1598447700000|2020-08-26 13:15:00|2484.9|2478.9|2481|2475|2485.3|2479.3|2480.3|2474.3|82
1598448000000|2020-08-26 13:20:00|2480.8|2474.8|2479|2473|2481.9|2475.9|2478.5|2472.5|57
1598448300000|2020-08-26 13:25:00|2479.1|2473.1|2481.9|2475.9|2482|2476|2479.1|2473.1|57
1598448600000|2020-08-26 13:30:00|2481.6|2475.6|2483.1|2477.1|2483.5|2477.5|2480.5|2474.5|91
1598448900000|2020-08-26 13:35:00|2483|2477|2485.5|2479.5|2486|2480|2482.1|2476.1|63
1598449200000|2020-08-26 13:40:00|2485.6|2479.6|2484.5|2478.5|2487|2481|2484.4|2478.4|66
1598449500000|2020-08-26 13:45:00|2484.3|2478.3|2483.8|2477.8|2485|2479|2481.9|2475.9|50
1598449800000|2020-08-26 13:50:00|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2480.5|2474.5|49
1598450100000|2020-08-26 13:55:00|2483.3|2477.3|2480.4|2474.4|2483.3|2477.3|2479.5|2473.5|52
1598450400000|2020-08-26 14:00:00|2480.1|2474.1|2479|2473|2480.1|2474.1|2477.5|2471.5|63
1598450700000|2020-08-26 14:05:00|2478.5|2472.5|2477.5|2471.5|2479.1|2473.1|2476.4|2470.4|69
1598451000000|2020-08-26 14:10:00|2477.4|2471.4|2478.5|2472.5|2479|2473|2476.4|2470.4|31
1598451300000|2020-08-26 14:15:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2477.3|2471.3|28
1598451600000|2020-08-26 14:20:00|2478.8|2472.8|2482|2476|2482|2476|2478|2472|41
1598451900000|2020-08-26 14:25:00|2481.8|2475.8|2485.5|2479.5|2485.5|2479.5|2481|2475|47
1598452200000|2020-08-26 14:30:00|2485|2479|2484.5|2478.5|2485.5|2479.5|2482.5|2476.5|68
1598452500000|2020-08-26 14:35:00|2484.4|2478.4|2483|2477|2484.6|2478.6|2482.3|2476.3|65
1598452800000|2020-08-26 14:40:00|2483.1|2477.1|2482.6|2476.6|2484.1|2478.1|2482.6|2476.6|37
1598453100000|2020-08-26 14:45:00|2482.8|2476.8|2480|2474|2484.4|2478.4|2479.6|2473.6|46
1598453400000|2020-08-26 14:50:00|2479.9|2473.9|2477.5|2471.5|2481.5|2475.5|2475.5|2469.5|80
1598453700000|2020-08-26 14:55:00|2477.3|2471.3|2468.8|2462.8|2477.3|2471.3|2466.8|2460.8|144
1598454000000|2020-08-26 15:00:00|2468.4|2462.4|2474|2468|2475|2469|2467.3|2461.3|92
1598454300000|2020-08-26 15:05:00|2474.3|2468.3|2472.1|2466.1|2475.3|2469.3|2471|2465|50
1598454600000|2020-08-26 15:10:00|2472|2466|2472.8|2466.8|2474.3|2468.3|2471.5|2465.5|57
1598454900000|2020-08-26 15:15:00|2473|2467|2470.9|2464.9|2473.5|2467.5|2470.5|2464.5|45
1598455200000|2020-08-26 15:20:00|2471|2465|2469.9|2463.9|2472.3|2466.3|2469.6|2463.6|52
1598455500000|2020-08-26 15:25:00|2469.6|2463.6|2473.5|2467.5|2473.5|2467.5|2469|2463|42
1598455800000|2020-08-26 15:30:00|2473.3|2467.3|2472.3|2466.3|2474.3|2468.3|2471.5|2465.5|26
1598456100000|2020-08-26 15:35:00|2472|2466|2472|2466|2472.8|2466.8|2470.3|2464.3|37
1598456400000|2020-08-26 15:40:00|2473.1|2467.1|2473|2467|2473.4|2467.4|2471|2465|28
1598456700000|2020-08-26 15:45:00|2473.1|2467.1|2473.5|2467.5|2473.8|2467.8|2472.1|2466.1|14
1598457000000|2020-08-26 15:50:00|2473.4|2467.4|2475.1|2469.1|2475.8|2469.8|2473.3|2467.3|17
1598457300000|2020-08-26 15:55:00|2475|2469|2474.9|2468.9|2475|2469|2473.5|2467.5|21
1598457600000|2020-08-26 16:00:00|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|11
1598457900000|2020-08-26 16:05:00|2475.4|2469.4|2478.5|2472.5|2478.5|2472.5|2475|2469|23
1598458200000|2020-08-26 16:10:00|2478.6|2472.6|2478|2472|2480|2474|2477.5|2471.5|46
1598458500000|2020-08-26 16:15:00|2477.9|2471.9|2477.9|2471.9|2478.3|2472.3|2476.9|2470.9|19
1598458800000|2020-08-26 16:20:00|2478.3|2472.3|2477.1|2471.1|2478.5|2472.5|2477.1|2471.1|9
1598459100000|2020-08-26 16:25:00|2477|2471|2476.9|2470.9|2478.1|2472.1|2476.5|2470.5|17
1598459400000|2020-08-26 16:30:00|2477.1|2471.1|2478.3|2472.3|2478.8|2472.8|2477.1|2471.1|16
1598459700000|2020-08-26 16:35:00|2478|2472|2476.5|2470.5|2478|2472|2476.5|2470.5|23
1598460000000|2020-08-26 16:40:00|2476.4|2470.4|2476.8|2470.8|2477|2471|2476|2470|23
1598460300000|2020-08-26 16:45:00|2476.9|2470.9|2477.6|2471.6|2478.8|2472.8|2476.9|2470.9|22
1598460600000|2020-08-26 16:50:00|2479.1|2473.1|2477|2471|2479.1|2473.1|2476.9|2470.9|7
1598460900000|2020-08-26 16:55:00|2477.6|2471.6|2477|2471|2478.8|2472.8|2477|2471|12
1598486400000|2020-08-27 00:00:00|2479.6|2473.6|2480.8|2474.8|2481.4|2475.4|2479.6|2473.6|5
1598486700000|2020-08-27 00:05:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1598487300000|2020-08-27 00:15:00|2481|2475|2481.9|2475.9|2483.4|2477.4|2481|2475|11
1598487600000|2020-08-27 00:20:00|2481.8|2475.8|2481.4|2475.4|2481.8|2475.8|2481.4|2475.4|3
1598488500000|2020-08-27 00:35:00|2481.1|2475.1|2480.1|2474.1|2481.1|2475.1|2480.1|2474.1|3
1598489100000|2020-08-27 00:45:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1598489700000|2020-08-27 00:55:00|2480.6|2474.6|2482.3|2476.3|2482.3|2476.3|2480.6|2474.6|3
1598490000000|2020-08-27 01:00:00|2482.1|2476.1|2482.3|2476.3|2484.5|2478.5|2480.1|2474.1|59
1598490300000|2020-08-27 01:05:00|2482.4|2476.4|2484.1|2478.1|2486|2480|2482.3|2476.3|84
1598490600000|2020-08-27 01:10:00|2483.9|2477.9|2482.1|2476.1|2485.6|2479.6|2482.1|2476.1|42
1598490900000|2020-08-27 01:15:00|2481.9|2475.9|2478.9|2472.9|2481.9|2475.9|2478.9|2472.9|35
1598491200000|2020-08-27 01:20:00|2478.8|2472.8|2476.5|2470.5|2478.8|2472.8|2476|2470|31
1598491500000|2020-08-27 01:25:00|2476.3|2470.3|2473.3|2467.3|2476.3|2470.3|2473|2467|33
1598491800000|2020-08-27 01:30:00|2473.5|2467.5|2473.8|2467.8|2475.8|2469.8|2473.3|2467.3|33
1598492100000|2020-08-27 01:35:00|2474|2468|2475.8|2469.8|2475.8|2469.8|2474|2468|23
1598492400000|2020-08-27 01:40:00|2475.6|2469.6|2473.8|2467.8|2475.8|2469.8|2473.8|2467.8|17
1598492700000|2020-08-27 01:45:00|2473.9|2467.9|2476.3|2470.3|2476.8|2470.8|2473.8|2467.8|56
1598493000000|2020-08-27 01:50:00|2476.4|2470.4|2477.8|2471.8|2479|2473|2476.3|2470.3|50
1598493300000|2020-08-27 01:55:00|2477.5|2471.5|2479.9|2473.9|2481.5|2475.5|2476.3|2470.3|81
1598493600000|2020-08-27 02:00:00|2480.1|2474.1|2477.8|2471.8|2480.3|2474.3|2477.8|2471.8|45
1598493900000|2020-08-27 02:05:00|2477.9|2471.9|2478.1|2472.1|2480.3|2474.3|2477.9|2471.9|45
1598494200000|2020-08-27 02:10:00|2477.9|2471.9|2477.8|2471.8|2479|2473|2477.5|2471.5|26
1598494500000|2020-08-27 02:15:00|2477.4|2471.4|2475.6|2469.6|2477.4|2471.4|2475.6|2469.6|4
1598494800000|2020-08-27 02:20:00|2475.4|2469.4|2474|2468|2475.4|2469.4|2474|2468|4
1598495100000|2020-08-27 02:25:00|2473.6|2467.6|2474.3|2468.3|2474.5|2468.5|2473.6|2467.6|6
1598495400000|2020-08-27 02:30:00|2473.8|2467.8|2473.5|2467.5|2476.8|2470.8|2473.5|2467.5|58
1598495700000|2020-08-27 02:35:00|2473.3|2467.3|2475.8|2469.8|2476|2470|2473.3|2467.3|46
1598496000000|2020-08-27 02:40:00|2476|2470|2477.9|2471.9|2478.9|2472.9|2476|2470|40
1598496300000|2020-08-27 02:45:00|2478.1|2472.1|2478.8|2472.8|2479.9|2473.9|2478.1|2472.1|13
1598496600000|2020-08-27 02:50:00|2478.5|2472.5|2479.9|2473.9|2480.5|2474.5|2478.5|2472.5|13
1598496900000|2020-08-27 02:55:00|2479.8|2473.8|2480|2474|2480|2474|2479.5|2473.5|4
1598497200000|2020-08-27 03:00:00|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|16
1598497500000|2020-08-27 03:05:00|2480.4|2474.4|2480.3|2474.3|2480.6|2474.6|2480.1|2474.1|6
1598497800000|2020-08-27 03:10:00|2480.4|2474.4|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|10
1598498100000|2020-08-27 03:15:00|2481.1|2475.1|2483.5|2477.5|2483.5|2477.5|2481|2475|11
1598498400000|2020-08-27 03:20:00|2484.1|2478.1|2481.4|2475.4|2484.1|2478.1|2481.3|2475.3|42
1598498700000|2020-08-27 03:25:00|2481.6|2475.6|2482.9|2476.9|2483.3|2477.3|2481.6|2475.6|15
1598499000000|2020-08-27 03:30:00|2482.6|2476.6|2483.8|2477.8|2483.8|2477.8|2482.6|2476.6|11
1598499300000|2020-08-27 03:35:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|3
1598499600000|2020-08-27 03:40:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1598499900000|2020-08-27 03:45:00|2483.5|2477.5|2485.4|2479.4|2485.4|2479.4|2483.3|2477.3|13
1598500200000|2020-08-27 03:50:00|2485.8|2479.8|2485.4|2479.4|2485.8|2479.8|2485.4|2479.4|2
1598500500000|2020-08-27 03:55:00|2485.3|2479.3|2484.4|2478.4|2485.3|2479.3|2484.4|2478.4|2
1598500800000|2020-08-27 04:00:00|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1598501100000|2020-08-27 04:05:00|2484.9|2478.9|2484|2478|2484.9|2478.9|2484|2478|6
1598501400000|2020-08-27 04:10:00|2484.3|2478.3|2483.3|2477.3|2484.3|2478.3|2483|2477|8
1598501700000|2020-08-27 04:15:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.3|2477.3|6
1598502000000|2020-08-27 04:20:00|2484.1|2478.1|2484.3|2478.3|2484.5|2478.5|2484.1|2478.1|8
1598502300000|2020-08-27 04:25:00|2484.4|2478.4|2485.5|2479.5|2485.5|2479.5|2484.4|2478.4|7
1598502600000|2020-08-27 04:30:00|2485.8|2479.8|2486.9|2480.9|2487.3|2481.3|2485.8|2479.8|6
1598504100000|2020-08-27 04:55:00|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|7
1598504400000|2020-08-27 05:00:00|2486.8|2480.8|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|11
1598504700000|2020-08-27 05:05:00|2485.3|2479.3|2486.8|2480.8|2487|2481|2485.3|2479.3|11
1598505000000|2020-08-27 05:10:00|2487.3|2481.3|2488.5|2482.5|2488.8|2482.8|2487.3|2481.3|10
1598505300000|2020-08-27 05:15:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1598505600000|2020-08-27 05:20:00|2487.3|2481.3|2489.5|2483.5|2489.5|2483.5|2487.3|2481.3|13
1598505900000|2020-08-27 05:25:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2488.3|2482.3|12
1598506200000|2020-08-27 05:30:00|2489.8|2483.8|2487.8|2481.8|2490|2484|2485.5|2479.5|69
1598506500000|2020-08-27 05:35:00|2488|2482|2487.3|2481.3|2489.5|2483.5|2486.9|2480.9|51
1598506800000|2020-08-27 05:40:00|2487.6|2481.6|2488.3|2482.3|2488.3|2482.3|2486.5|2480.5|20
1598507100000|2020-08-27 05:45:00|2488.4|2482.4|2488.6|2482.6|2490|2484|2487.8|2481.8|43
1598507400000|2020-08-27 05:50:00|2488.4|2482.4|2491|2485|2491.5|2485.5|2488.3|2482.3|63
1598507700000|2020-08-27 05:55:00|2491.3|2485.3|2492.3|2486.3|2492.5|2486.5|2490|2484|58
1598508000000|2020-08-27 06:00:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2491|2485|66
1598508300000|2020-08-27 06:05:00|2492.3|2486.3|2490.5|2484.5|2492.5|2486.5|2489.3|2483.3|71
1598508600000|2020-08-27 06:10:00|2490.3|2484.3|2489|2483|2490.5|2484.5|2488.3|2482.3|45
1598508900000|2020-08-27 06:15:00|2488.5|2482.5|2486.5|2480.5|2488.5|2482.5|2485.5|2479.5|55
1598509200000|2020-08-27 06:20:00|2486.3|2480.3|2488.4|2482.4|2488.6|2482.6|2486|2480|31
1598509500000|2020-08-27 06:25:00|2488.3|2482.3|2487.3|2481.3|2488.8|2482.8|2482.8|2476.8|48
1598509800000|2020-08-27 06:30:00|2487.1|2481.1|2485.8|2479.8|2487.4|2481.4|2484.5|2478.5|38
1598510100000|2020-08-27 06:35:00|2485.5|2479.5|2487.3|2481.3|2487.8|2481.8|2485.5|2479.5|37
1598510400000|2020-08-27 06:40:00|2487.5|2481.5|2488|2482|2488.8|2482.8|2486.8|2480.8|70
1598510700000|2020-08-27 06:45:00|2488.5|2482.5|2487.5|2481.5|2488.8|2482.8|2487.3|2481.3|10
1598511000000|2020-08-27 06:50:00|2487.8|2481.8|2487.5|2481.5|2488.3|2482.3|2487.3|2481.3|16
1598511300000|2020-08-27 06:55:00|2487.3|2481.3|2486.9|2480.9|2488|2482|2485.5|2479.5|45
1598511600000|2020-08-27 07:00:00|2486.6|2480.6|2479|2473|2487.8|2481.8|2477.9|2471.9|86
1598511900000|2020-08-27 07:05:00|2478.9|2472.9|2476.5|2470.5|2478.9|2472.9|2474.8|2468.8|73
1598512200000|2020-08-27 07:10:00|2476.8|2470.8|2480.5|2474.5|2480.5|2474.5|2476.5|2470.5|72
1598512500000|2020-08-27 07:15:00|2480.4|2474.4|2478.5|2472.5|2481|2475|2478.5|2472.5|52
1598512800000|2020-08-27 07:20:00|2478.4|2472.4|2475|2469|2480.3|2474.3|2474.8|2468.8|46
1598513100000|2020-08-27 07:25:00|2474.8|2468.8|2471.8|2465.8|2477.8|2471.8|2471.8|2465.8|56
1598513400000|2020-08-27 07:30:00|2472|2466|2470.5|2464.5|2473.6|2467.6|2470.3|2464.3|57
1598513700000|2020-08-27 07:35:00|2470.3|2464.3|2473.4|2467.4|2474|2468|2468.3|2462.3|36
1598514000000|2020-08-27 07:40:00|2473.6|2467.6|2474|2468|2475.4|2469.4|2473.5|2467.5|48
1598514300000|2020-08-27 07:45:00|2473.9|2467.9|2474.5|2468.5|2475.5|2469.5|2473.3|2467.3|39
1598514600000|2020-08-27 07:50:00|2474|2468|2471.9|2465.9|2474.8|2468.8|2471.9|2465.9|28
1598514900000|2020-08-27 07:55:00|2471.6|2465.6|2473.5|2467.5|2474.5|2468.5|2471.3|2465.3|32
1598515200000|2020-08-27 08:00:00|2473.4|2467.4|2472.9|2466.9|2474.5|2468.5|2470.5|2464.5|51
1598515500000|2020-08-27 08:05:00|2473|2467|2475|2469|2475.4|2469.4|2472.3|2466.3|22
1598515800000|2020-08-27 08:10:00|2474.9|2468.9|2475|2469|2477.5|2471.5|2473.3|2467.3|67
1598516100000|2020-08-27 08:15:00|2474.9|2468.9|2476.9|2470.9|2476.9|2470.9|2473.5|2467.5|36
1598516400000|2020-08-27 08:20:00|2476.6|2470.6|2475.3|2469.3|2476.8|2470.8|2474.8|2468.8|22
1598516700000|2020-08-27 08:25:00|2475|2469|2476.4|2470.4|2476.4|2470.4|2473.3|2467.3|37
1598517000000|2020-08-27 08:30:00|2476.1|2470.1|2477.6|2471.6|2480.5|2474.5|2475.8|2469.8|39
1598517300000|2020-08-27 08:35:00|2477.5|2471.5|2476|2470|2477.5|2471.5|2475|2469|19
1598517600000|2020-08-27 08:40:00|2476.1|2470.1|2474.3|2468.3|2476.3|2470.3|2473.5|2467.5|24
1598517900000|2020-08-27 08:45:00|2473.5|2467.5|2475.6|2469.6|2476.3|2470.3|2473.5|2467.5|35
1598518200000|2020-08-27 08:50:00|2475.5|2469.5|2473.3|2467.3|2476|2470|2473.3|2467.3|32
1598518500000|2020-08-27 08:55:00|2474|2468|2475|2469|2475.3|2469.3|2473.8|2467.8|10
1598518800000|2020-08-27 09:00:00|2475.3|2469.3|2478.3|2472.3|2478.3|2472.3|2475.3|2469.3|24
1598519100000|2020-08-27 09:05:00|2479|2473|2479|2473|2479.5|2473.5|2477.3|2471.3|34
1598519400000|2020-08-27 09:10:00|2479.1|2473.1|2483.5|2477.5|2484.3|2478.3|2479.1|2473.1|31
1598519700000|2020-08-27 09:15:00|2483.8|2477.8|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|9
1598520000000|2020-08-27 09:20:00|2484.5|2478.5|2484.8|2478.8|2485.4|2479.4|2483.8|2477.8|12
1598520300000|2020-08-27 09:25:00|2484.5|2478.5|2486|2480|2486.3|2480.3|2483.6|2477.6|40
1598520600000|2020-08-27 09:30:00|2485.8|2479.8|2485.3|2479.3|2486.3|2480.3|2484.4|2478.4|20
1598520900000|2020-08-27 09:35:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|16
1598521200000|2020-08-27 09:40:00|2485|2479|2483.5|2477.5|2485|2479|2483.3|2477.3|10
1598521500000|2020-08-27 09:45:00|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|8
1598521800000|2020-08-27 09:50:00|2483.9|2477.9|2485.8|2479.8|2486.5|2480.5|2483.8|2477.8|29
1598522100000|2020-08-27 09:55:00|2486|2480|2484|2478|2486|2480|2483.5|2477.5|30
1598522400000|2020-08-27 10:00:00|2483.9|2477.9|2483.8|2477.8|2483.9|2477.9|2483.3|2477.3|11
1598522700000|2020-08-27 10:05:00|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|8
1598523000000|2020-08-27 10:10:00|2481.1|2475.1|2482.3|2476.3|2482.3|2476.3|2481.1|2475.1|7
1598523300000|2020-08-27 10:15:00|2481.8|2475.8|2482.6|2476.6|2483.3|2477.3|2481.8|2475.8|7
1598523600000|2020-08-27 10:20:00|2482.9|2476.9|2486.5|2480.5|2486.5|2480.5|2482.9|2476.9|22
1598523900000|2020-08-27 10:25:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|10
1598524200000|2020-08-27 10:30:00|2487.5|2481.5|2488|2482|2488.8|2482.8|2487.5|2481.5|7
1598524500000|2020-08-27 10:35:00|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2484.4|2478.4|14
1598524800000|2020-08-27 10:40:00|2487.4|2481.4|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|9
1598525100000|2020-08-27 10:45:00|2487.8|2481.8|2488|2482|2488.3|2482.3|2485.6|2479.6|10
1598525400000|2020-08-27 10:50:00|2487.9|2481.9|2487.8|2481.8|2488.5|2482.5|2483.8|2477.8|20
1598525700000|2020-08-27 10:55:00|2487.6|2481.6|2487|2481|2487.8|2481.8|2486.8|2480.8|14
1598526000000|2020-08-27 11:00:00|2486.9|2480.9|2485.8|2479.8|2487.5|2481.5|2485.4|2479.4|30
1598526300000|2020-08-27 11:05:00|2485.5|2479.5|2485|2479|2485.6|2479.6|2484.6|2478.6|25
1598526600000|2020-08-27 11:10:00|2485.1|2479.1|2484.3|2478.3|2485.1|2479.1|2483.6|2477.6|13
1598526900000|2020-08-27 11:15:00|2485|2479|2483.3|2477.3|2485.1|2479.1|2483.3|2477.3|20
1598527200000|2020-08-27 11:20:00|2483.4|2477.4|2482|2476|2485|2479|2482|2476|37
1598527500000|2020-08-27 11:25:00|2481.9|2475.9|2482.6|2476.6|2482.6|2476.6|2480.6|2474.6|24
1598527800000|2020-08-27 11:30:00|2482.9|2476.9|2482.6|2476.6|2483|2477|2482|2476|24
1598528100000|2020-08-27 11:35:00|2482.5|2476.5|2485.3|2479.3|2485.3|2479.3|2482.5|2476.5|15
1598528400000|2020-08-27 11:40:00|2485.1|2479.1|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|6
1598528700000|2020-08-27 11:45:00|2485.8|2479.8|2489|2483|2489.1|2483.1|2485.5|2479.5|17
1598529000000|2020-08-27 11:50:00|2488.9|2482.9|2484.9|2478.9|2489|2483|2483.4|2477.4|54
1598529300000|2020-08-27 11:55:00|2485|2479|2485.8|2479.8|2486.4|2480.4|2485|2479|23
1598529600000|2020-08-27 12:00:00|2486.5|2480.5|2487.5|2481.5|2488.3|2482.3|2486.5|2480.5|54
1598529900000|2020-08-27 12:05:00|2487.3|2481.3|2487|2481|2487.5|2481.5|2485.9|2479.9|40
1598530200000|2020-08-27 12:10:00|2486.8|2480.8|2487.1|2481.1|2487.5|2481.5|2486.8|2480.8|13
1598530500000|2020-08-27 12:15:00|2487|2481|2488.3|2482.3|2488.3|2482.3|2486.6|2480.6|28
1598530800000|2020-08-27 12:20:00|2488.1|2482.1|2488.8|2482.8|2490.4|2484.4|2488.1|2482.1|32
1598531100000|2020-08-27 12:25:00|2488.6|2482.6|2487.4|2481.4|2489|2483|2487.4|2481.4|38
1598531400000|2020-08-27 12:30:00|2487.1|2481.1|2488.5|2482.5|2491|2485|2487.1|2481.1|43
1598531700000|2020-08-27 12:35:00|2488.6|2482.6|2488.4|2482.4|2489.4|2483.4|2487.4|2481.4|51
1598532000000|2020-08-27 12:40:00|2488.5|2482.5|2489.3|2483.3|2489.8|2483.8|2488.5|2482.5|17
1598532300000|2020-08-27 12:45:00|2488.8|2482.8|2487.5|2481.5|2489.5|2483.5|2487|2481|29
1598532600000|2020-08-27 12:50:00|2487.6|2481.6|2488|2482|2489|2483|2487|2481|45
1598532900000|2020-08-27 12:55:00|2487.8|2481.8|2485.8|2479.8|2488.3|2482.3|2485.8|2479.8|20
1598533200000|2020-08-27 13:00:00|2485|2479|2487.5|2481.5|2490|2484|2483.5|2477.5|180
1598533500000|2020-08-27 13:05:00|2487.4|2481.4|2482.5|2476.5|2488|2482|2482.3|2476.3|131
1598533800000|2020-08-27 13:10:00|2483|2477|2490.8|2484.8|2490.8|2484.8|2482.6|2476.6|202
1598534100000|2020-08-27 13:15:00|2491|2485|2494.1|2488.1|2494.4|2488.4|2489.4|2483.4|124
1598534400000|2020-08-27 13:20:00|2494.4|2488.4|2499.1|2493.1|2502.3|2496.3|2494.4|2488.4|151
1598534700000|2020-08-27 13:25:00|2499.8|2493.8|2497.5|2491.5|2500.8|2494.8|2496.5|2490.5|50
1598535000000|2020-08-27 13:30:00|2497.8|2491.8|2491.5|2485.5|2498.3|2492.3|2490.5|2484.5|167
1598535300000|2020-08-27 13:35:00|2491.3|2485.3|2482.5|2476.5|2493|2487|2482.5|2476.5|191
1598535600000|2020-08-27 13:40:00|2482.4|2476.4|2482.4|2476.4|2484.8|2478.8|2479.5|2473.5|251
1598535900000|2020-08-27 13:45:00|2482.6|2476.6|2480|2474|2482.6|2476.6|2477|2471|169
1598536200000|2020-08-27 13:50:00|2479.9|2473.9|2482.1|2476.1|2484|2478|2477.9|2471.9|155
1598536500000|2020-08-27 13:55:00|2482|2476|2481|2475|2482.3|2476.3|2479|2473|115
1598536800000|2020-08-27 14:00:00|2480.9|2474.9|2472.6|2466.6|2480.9|2474.9|2471.8|2465.8|172
1598537100000|2020-08-27 14:05:00|2472.8|2466.8|2466.4|2460.4|2474.5|2468.5|2465|2459|230
1598537400000|2020-08-27 14:10:00|2466.8|2460.8|2470.8|2464.8|2470.8|2464.8|2463.9|2457.9|162
1598537700000|2020-08-27 14:15:00|2470|2464|2473.9|2467.9|2474.1|2468.1|2466.8|2460.8|122
1598538000000|2020-08-27 14:20:00|2473.6|2467.6|2477|2471|2477.5|2471.5|2473.3|2467.3|111
1598538300000|2020-08-27 14:25:00|2477.1|2471.1|2475.5|2469.5|2478.8|2472.8|2475|2469|100
1598538600000|2020-08-27 14:30:00|2475.4|2469.4|2477.1|2471.1|2478.6|2472.6|2474.9|2468.9|88
1598538900000|2020-08-27 14:35:00|2477|2471|2478.3|2472.3|2480.4|2474.4|2474.5|2468.5|98
1598539200000|2020-08-27 14:40:00|2478|2472|2481.5|2475.5|2484.5|2478.5|2477|2471|200
1598539500000|2020-08-27 14:45:00|2481.6|2475.6|2482.8|2476.8|2485.6|2479.6|2481.6|2475.6|168
1598539800000|2020-08-27 14:50:00|2482.5|2476.5|2485.8|2479.8|2486.5|2480.5|2482|2476|136
1598540100000|2020-08-27 14:55:00|2485.9|2479.9|2489.8|2483.8|2490.5|2484.5|2485.9|2479.9|180
1598540400000|2020-08-27 15:00:00|2489.3|2483.3|2487.4|2481.4|2489.8|2483.8|2487|2481|100
1598540700000|2020-08-27 15:05:00|2487.5|2481.5|2487.5|2481.5|2490.9|2484.9|2486.3|2480.3|139
1598541000000|2020-08-27 15:10:00|2487.3|2481.3|2486.5|2480.5|2487.8|2481.8|2485.3|2479.3|70
1598541300000|2020-08-27 15:15:00|2486.6|2480.6|2489.5|2483.5|2489.8|2483.8|2486.6|2480.6|51
1598541600000|2020-08-27 15:20:00|2489.3|2483.3|2488.8|2482.8|2491.4|2485.4|2487.8|2481.8|35
1598541900000|2020-08-27 15:25:00|2488.5|2482.5|2489|2483|2491.8|2485.8|2488.3|2482.3|31
1598542200000|2020-08-27 15:30:00|2488.8|2482.8|2489.8|2483.8|2491.8|2485.8|2488.3|2482.3|56
1598542500000|2020-08-27 15:35:00|2490.5|2484.5|2492.9|2486.9|2493.4|2487.4|2488.4|2482.4|40
1598542800000|2020-08-27 15:40:00|2493|2487|2492.5|2486.5|2494.9|2488.9|2492.5|2486.5|28
1598543100000|2020-08-27 15:45:00|2492.6|2486.6|2491.6|2485.6|2493.5|2487.5|2491.3|2485.3|25
1598543400000|2020-08-27 15:50:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2490.6|2484.6|17
1598543700000|2020-08-27 15:55:00|2491.4|2485.4|2495.8|2489.8|2495.8|2489.8|2491|2485|32
1598544000000|2020-08-27 16:00:00|2496|2490|2496|2490|2497.5|2491.5|2495.3|2489.3|41
1598544300000|2020-08-27 16:05:00|2495.6|2489.6|2496.3|2490.3|2496.3|2490.3|2495|2489|13
1598544600000|2020-08-27 16:10:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2494.5|2488.5|38
1598544900000|2020-08-27 16:15:00|2496.8|2490.8|2499|2493|2499|2493|2496.5|2490.5|49
1598545200000|2020-08-27 16:20:00|2498.6|2492.6|2499.6|2493.6|2499.6|2493.6|2497.9|2491.9|29
1598545500000|2020-08-27 16:25:00|2499.5|2493.5|2498.3|2492.3|2500|2494|2498.3|2492.3|17
1598545800000|2020-08-27 16:30:00|2498|2492|2497.8|2491.8|2499.5|2493.5|2497.8|2491.8|32
1598546100000|2020-08-27 16:35:00|2497.3|2491.3|2496.1|2490.1|2498.5|2492.5|2496.1|2490.1|17
1598546400000|2020-08-27 16:40:00|2496.4|2490.4|2495.5|2489.5|2497|2491|2495|2489|16
1598546700000|2020-08-27 16:45:00|2495.4|2489.4|2493.5|2487.5|2495.4|2489.4|2493.1|2487.1|12
1598547000000|2020-08-27 16:50:00|2493.6|2487.6|2494.1|2488.1|2494.4|2488.4|2493.6|2487.6|8
1598547300000|2020-08-27 16:55:00|2493.9|2487.9|2493.5|2487.5|2495.5|2489.5|2493.5|2487.5|19
1598572800000|2020-08-28 00:00:00|2498.4|2492.4|2497.5|2491.5|2498.4|2492.4|2497.5|2491.5|3
1598573100000|2020-08-28 00:05:00|2497.4|2491.4|2496.1|2490.1|2497.4|2491.4|2495.9|2489.9|4
1598573400000|2020-08-28 00:10:00|2496.3|2490.3|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|6
1598574000000|2020-08-28 00:20:00|2497.6|2491.6|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|2
1598575200000|2020-08-28 00:40:00|2498.8|2492.8|2499.6|2493.6|2499.6|2493.6|2498.8|2492.8|2
1598575800000|2020-08-28 00:50:00|2499.4|2493.4|2498.8|2492.8|2499.4|2493.4|2497.5|2491.5|8
1598576100000|2020-08-28 00:55:00|2498.6|2492.6|2497|2491|2498.6|2492.6|2496.8|2490.8|6
1598576400000|2020-08-28 01:00:00|2496.4|2490.4|2495.1|2489.1|2496.8|2490.8|2494.3|2488.3|44
1598576700000|2020-08-28 01:05:00|2494.9|2488.9|2492.9|2486.9|2494.9|2488.9|2491.9|2485.9|20
1598577000000|2020-08-28 01:10:00|2493.1|2487.1|2494.4|2488.4|2494.8|2488.8|2492.4|2486.4|35
1598577300000|2020-08-28 01:15:00|2494.6|2488.6|2491.3|2485.3|2494.6|2488.6|2491|2485|40
1598577600000|2020-08-28 01:20:00|2491.1|2485.1|2489.8|2483.8|2492|2486|2489.5|2483.5|36
1598577900000|2020-08-28 01:25:00|2489.9|2483.9|2491.1|2485.1|2492.8|2486.8|2489.8|2483.8|26
1598578200000|2020-08-28 01:30:00|2491.9|2485.9|2494.3|2488.3|2494.8|2488.8|2490.8|2484.8|39
1598578500000|2020-08-28 01:35:00|2494.1|2488.1|2495|2489|2495.5|2489.5|2492.8|2486.8|35
1598578800000|2020-08-28 01:40:00|2495.3|2489.3|2497.4|2491.4|2499.3|2493.3|2495.3|2489.3|31
1598579100000|2020-08-28 01:45:00|2497.6|2491.6|2496.1|2490.1|2497.6|2491.6|2495.5|2489.5|25
1598579400000|2020-08-28 01:50:00|2496.3|2490.3|2495.6|2489.6|2496.3|2490.3|2495.1|2489.1|16
1598579700000|2020-08-28 01:55:00|2495.8|2489.8|2497.6|2491.6|2497.6|2491.6|2495.6|2489.6|13
1598580000000|2020-08-28 02:00:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2496.8|2490.8|9
1598580300000|2020-08-28 02:05:00|2497.3|2491.3|2497.6|2491.6|2497.6|2491.6|2497.3|2491.3|3
1598580600000|2020-08-28 02:10:00|2497.8|2491.8|2497.6|2491.6|2498.3|2492.3|2497.6|2491.6|8
1598580900000|2020-08-28 02:15:00|2497.8|2491.8|2497.6|2491.6|2497.8|2491.8|2497.6|2491.6|2
1598581800000|2020-08-28 02:30:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|3
1598582100000|2020-08-28 02:35:00|2497.3|2491.3|2499|2493|2499|2493|2497.3|2491.3|8
1598582400000|2020-08-28 02:40:00|2498.9|2492.9|2497.9|2491.9|2498.9|2492.9|2497.6|2491.6|12
1598582700000|2020-08-28 02:45:00|2498.1|2492.1|2499.8|2493.8|2500.5|2494.5|2498.1|2492.1|21
1598583000000|2020-08-28 02:50:00|2499.9|2493.9|2500.1|2494.1|2500.5|2494.5|2499.4|2493.4|16
1598583300000|2020-08-28 02:55:00|2500.3|2494.3|2500.4|2494.4|2500.9|2494.9|2500.3|2494.3|7
1598583600000|2020-08-28 03:00:00|2500.6|2494.6|2501.3|2495.3|2502|2496|2500.6|2494.6|12
1598583900000|2020-08-28 03:05:00|2501.1|2495.1|2499.5|2493.5|2501.1|2495.1|2499.4|2493.4|17
1598584200000|2020-08-28 03:10:00|2499.4|2493.4|2499.5|2493.5|2500|2494|2499.3|2493.3|7
1598584500000|2020-08-28 03:15:00|2500|2494|2499.8|2493.8|2502.8|2496.8|2499.4|2493.4|40
1598584800000|2020-08-28 03:20:00|2499.6|2493.6|2499.3|2493.3|2499.6|2493.6|2498.1|2492.1|12
1598585100000|2020-08-28 03:25:00|2499.4|2493.4|2501.3|2495.3|2501.3|2495.3|2499.4|2493.4|12
1598585400000|2020-08-28 03:30:00|2501.1|2495.1|2502|2496|2502|2496|2500.8|2494.8|8
1598586000000|2020-08-28 03:40:00|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|6
1598586300000|2020-08-28 03:45:00|2502.1|2496.1|2502.3|2496.3|2502.5|2496.5|2502|2496|8
1598586600000|2020-08-28 03:50:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|13
1598587200000|2020-08-28 04:00:00|2502.4|2496.4|2502.8|2496.8|2502.8|2496.8|2502|2496|13
1598587500000|2020-08-28 04:05:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1598587800000|2020-08-28 04:10:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|5
1598588700000|2020-08-28 04:25:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1598589300000|2020-08-28 04:35:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1598589900000|2020-08-28 04:45:00|2502.8|2496.8|2505.3|2499.3|2505.3|2499.3|2502.8|2496.8|9
1598590200000|2020-08-28 04:50:00|2505|2499|2506|2500|2506.3|2500.3|2505|2499|14
1598590500000|2020-08-28 04:55:00|2506.3|2500.3|2510.3|2504.3|2510.3|2504.3|2506|2500|10
1598590800000|2020-08-28 05:00:00|2510.1|2504.1|2504.5|2498.5|2510.1|2504.1|2504.1|2498.1|18
1598591100000|2020-08-28 05:05:00|2505|2499|2501.8|2495.8|2505|2499|2501|2495|18
1598591400000|2020-08-28 05:10:00|2502|2496|2503|2497|2503|2497|2501.4|2495.4|17
1598591700000|2020-08-28 05:15:00|2502.5|2496.5|2503.4|2497.4|2504.3|2498.3|2502.3|2496.3|21
1598592000000|2020-08-28 05:20:00|2503.3|2497.3|2503.5|2497.5|2504.1|2498.1|2502.8|2496.8|7
1598592300000|2020-08-28 05:25:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1598592600000|2020-08-28 05:30:00|2504|2498|2510|2504|2512.5|2506.5|2503.5|2497.5|110
1598592900000|2020-08-28 05:35:00|2510.8|2504.8|2511.5|2505.5|2513.6|2507.6|2510.4|2504.4|107
1598593200000|2020-08-28 05:40:00|2512|2506|2513.8|2507.8|2514.8|2508.8|2510.5|2504.5|50
1598593500000|2020-08-28 05:45:00|2513.9|2507.9|2516.4|2510.4|2516.4|2510.4|2512|2506|44
1598593800000|2020-08-28 05:50:00|2516.6|2510.6|2518.5|2512.5|2519.5|2513.5|2516.3|2510.3|38
1598594100000|2020-08-28 05:55:00|2519|2513|2519|2513|2519.5|2513.5|2518.5|2512.5|31
1598594400000|2020-08-28 06:00:00|2518.5|2512.5|2517|2511|2519|2513|2516.5|2510.5|61
1598594700000|2020-08-28 06:05:00|2517.3|2511.3|2517.5|2511.5|2519|2513|2515.9|2509.9|62
1598595000000|2020-08-28 06:10:00|2518|2512|2520|2514|2521.8|2515.8|2518|2512|35
1598595300000|2020-08-28 06:15:00|2520.3|2514.3|2522.8|2516.8|2524.4|2518.4|2520.3|2514.3|49
1598595600000|2020-08-28 06:20:00|2523|2517|2523.3|2517.3|2523.5|2517.5|2522|2516|22
1598595900000|2020-08-28 06:25:00|2522.5|2516.5|2520.8|2514.8|2524.5|2518.5|2520.8|2514.8|33
1598596200000|2020-08-28 06:30:00|2521|2515|2524.8|2518.8|2525.5|2519.5|2521|2515|46
1598596500000|2020-08-28 06:35:00|2524.3|2518.3|2522.3|2516.3|2525|2519|2522.3|2516.3|54
1598596800000|2020-08-28 06:40:00|2521.8|2515.8|2518.8|2512.8|2523|2517|2518.3|2512.3|69
1598597100000|2020-08-28 06:45:00|2519|2513|2520.3|2514.3|2520.5|2514.5|2511.1|2505.1|131
1598597400000|2020-08-28 06:50:00|2520.8|2514.8|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|48
1598597700000|2020-08-28 06:55:00|2520.5|2514.5|2518.9|2512.9|2521.9|2515.9|2518.5|2512.5|79
1598598000000|2020-08-28 07:00:00|2519.5|2513.5|2531.1|2525.1|2532.8|2526.8|2519.5|2513.5|110
1598598300000|2020-08-28 07:05:00|2531|2525|2533.5|2527.5|2534.8|2528.8|2530.3|2524.3|84
1598598600000|2020-08-28 07:10:00|2533.6|2527.6|2531.8|2525.8|2534.8|2528.8|2531.6|2525.6|47
1598598900000|2020-08-28 07:15:00|2531.3|2525.3|2530.6|2524.6|2532|2526|2530.1|2524.1|71
1598599200000|2020-08-28 07:20:00|2530.5|2524.5|2529.8|2523.8|2531.8|2525.8|2529.8|2523.8|40
1598599500000|2020-08-28 07:25:00|2529.6|2523.6|2526.1|2520.1|2529.6|2523.6|2525.3|2519.3|53
1598599800000|2020-08-28 07:30:00|2526.3|2520.3|2525.6|2519.6|2528.6|2522.6|2525.3|2519.3|87
1598600100000|2020-08-28 07:35:00|2525.8|2519.8|2522.3|2516.3|2525.8|2519.8|2522|2516|57
1598600400000|2020-08-28 07:40:00|2522.4|2516.4|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|44
1598600700000|2020-08-28 07:45:00|2522.5|2516.5|2527.6|2521.6|2527.6|2521.6|2522.3|2516.3|53
1598601000000|2020-08-28 07:50:00|2527.5|2521.5|2528.4|2522.4|2529.1|2523.1|2526.3|2520.3|28
1598601300000|2020-08-28 07:55:00|2528.1|2522.1|2530|2524|2530|2524|2526.5|2520.5|67
1598601600000|2020-08-28 08:00:00|2530.1|2524.1|2530.8|2524.8|2530.8|2524.8|2529|2523|35
1598601900000|2020-08-28 08:05:00|2533.3|2527.3|2538.8|2532.8|2539.8|2533.8|2533.3|2527.3|45
1598602200000|2020-08-28 08:10:00|2538.5|2532.5|2537.5|2531.5|2540.3|2534.3|2535.3|2529.3|50
1598602500000|2020-08-28 08:15:00|2537.6|2531.6|2545.8|2539.8|2545.8|2539.8|2537.5|2531.5|53
1598602800000|2020-08-28 08:20:00|2545.9|2539.9|2543.8|2537.8|2547.5|2541.5|2543.5|2537.5|52
1598603100000|2020-08-28 08:25:00|2543.5|2537.5|2545|2539|2545|2539|2543|2537|45
1598603400000|2020-08-28 08:30:00|2546.4|2540.4|2547.8|2541.8|2547.8|2541.8|2544|2538|61
1598603700000|2020-08-28 08:35:00|2547.3|2541.3|2543|2537|2547.3|2541.3|2543|2537|41
1598604000000|2020-08-28 08:40:00|2543.1|2537.1|2543.8|2537.8|2543.8|2537.8|2543|2537|27
1598604300000|2020-08-28 08:45:00|2544.5|2538.5|2540.5|2534.5|2544.5|2538.5|2539.6|2533.6|31
1598604600000|2020-08-28 08:50:00|2540.6|2534.6|2544|2538|2545.3|2539.3|2540.3|2534.3|43
1598604900000|2020-08-28 08:55:00|2544.3|2538.3|2542.8|2536.8|2545|2539|2542.6|2536.6|23
1598605200000|2020-08-28 09:00:00|2542.5|2536.5|2542.5|2536.5|2543|2537|2541.3|2535.3|30
1598605500000|2020-08-28 09:05:00|2543|2537|2543|2537|2543|2537|2541.1|2535.1|20
1598605800000|2020-08-28 09:10:00|2543.1|2537.1|2547.5|2541.5|2547.5|2541.5|2543.1|2537.1|40
1598606100000|2020-08-28 09:15:00|2547.4|2541.4|2549.8|2543.8|2549.8|2543.8|2547|2541|15
1598606400000|2020-08-28 09:20:00|2550.8|2544.8|2548.3|2542.3|2550.8|2544.8|2546.5|2540.5|44
1598606700000|2020-08-28 09:25:00|2548.5|2542.5|2544.3|2538.3|2548.5|2542.5|2544|2538|44
1598607000000|2020-08-28 09:30:00|2544.8|2538.8|2547.5|2541.5|2547.5|2541.5|2544.3|2538.3|28
1598607300000|2020-08-28 09:35:00|2547.8|2541.8|2546.5|2540.5|2548.3|2542.3|2545.8|2539.8|35
1598607600000|2020-08-28 09:40:00|2547|2541|2547.3|2541.3|2550|2544|2546.8|2540.8|37
1598607900000|2020-08-28 09:45:00|2546.8|2540.8|2543.3|2537.3|2546.8|2540.8|2543.3|2537.3|25
1598608200000|2020-08-28 09:50:00|2543.8|2537.8|2544.5|2538.5|2545.9|2539.9|2543.3|2537.3|10
1598608500000|2020-08-28 09:55:00|2544.4|2538.4|2545|2539|2546.3|2540.3|2543.3|2537.3|35
1598608800000|2020-08-28 10:00:00|2544.9|2538.9|2548.4|2542.4|2550.3|2544.3|2544.8|2538.8|53
1598609100000|2020-08-28 10:05:00|2548.1|2542.1|2546.4|2540.4|2548.1|2542.1|2546.4|2540.4|21
1598609400000|2020-08-28 10:10:00|2546.6|2540.6|2545.6|2539.6|2546.6|2540.6|2545.6|2539.6|9
1598609700000|2020-08-28 10:15:00|2545.5|2539.5|2546.5|2540.5|2546.8|2540.8|2544.6|2538.6|15
1598610000000|2020-08-28 10:20:00|2546.4|2540.4|2545.5|2539.5|2546.8|2540.8|2544.5|2538.5|16
1598610300000|2020-08-28 10:25:00|2545.8|2539.8|2547|2541|2547.1|2541.1|2545.8|2539.8|5
1598610600000|2020-08-28 10:30:00|2548.4|2542.4|2550.5|2544.5|2551.3|2545.3|2548|2542|25
1598610900000|2020-08-28 10:35:00|2550.4|2544.4|2550.8|2544.8|2553.3|2547.3|2550.3|2544.3|31
1598611200000|2020-08-28 10:40:00|2550.5|2544.5|2550.8|2544.8|2551.3|2545.3|2549.8|2543.8|15
1598611500000|2020-08-28 10:45:00|2551.3|2545.3|2552|2546|2552|2546|2551.3|2545.3|2
1598611800000|2020-08-28 10:50:00|2551.9|2545.9|2546.3|2540.3|2551.9|2545.9|2546.3|2540.3|24
1598612100000|2020-08-28 10:55:00|2546.6|2540.6|2549.8|2543.8|2550|2544|2546.6|2540.6|11
1598612400000|2020-08-28 11:00:00|2549.1|2543.1|2549.1|2543.1|2549.5|2543.5|2548.8|2542.8|5
1598612700000|2020-08-28 11:05:00|2549.4|2543.4|2551.5|2545.5|2551.6|2545.6|2549.4|2543.4|23
1598613000000|2020-08-28 11:10:00|2551.6|2545.6|2551|2545|2552.8|2546.8|2550.8|2544.8|21
1598613300000|2020-08-28 11:15:00|2551.1|2545.1|2550.3|2544.3|2552.5|2546.5|2550|2544|24
1598613600000|2020-08-28 11:20:00|2550|2544|2548.5|2542.5|2550|2544|2547.5|2541.5|34
1598613900000|2020-08-28 11:25:00|2548.4|2542.4|2550|2544|2551.1|2545.1|2547.8|2541.8|23
1598614200000|2020-08-28 11:30:00|2550.5|2544.5|2551|2545|2552.3|2546.3|2550.3|2544.3|57
1598614500000|2020-08-28 11:35:00|2551.3|2545.3|2556|2550|2556|2550|2551|2545|52
1598614800000|2020-08-28 11:40:00|2556.3|2550.3|2557.5|2551.5|2558.5|2552.5|2553.1|2547.1|57
1598615100000|2020-08-28 11:45:00|2557.8|2551.8|2559.3|2553.3|2559.3|2553.3|2555.8|2549.8|58
1598615400000|2020-08-28 11:50:00|2557.4|2551.4|2555|2549|2561|2555|2554.5|2548.5|141
1598615700000|2020-08-28 11:55:00|2555.3|2549.3|2553.4|2547.4|2557.8|2551.8|2553.4|2547.4|57
1598616000000|2020-08-28 12:00:00|2553.9|2547.9|2556.5|2550.5|2559.7|2553.7|2553.9|2547.9|23
1598616300000|2020-08-28 12:05:00|2556.8|2550.8|2558|2552|2559.4|2553.4|2556.8|2550.8|43
1598616600000|2020-08-28 12:10:00|2558.1|2552.1|2559|2553|2561.5|2555.5|2557.3|2551.3|43
1598616900000|2020-08-28 12:15:00|2558.9|2552.9|2558|2552|2561.5|2555.5|2557.8|2551.8|46
1598617200000|2020-08-28 12:20:00|2558.1|2552.1|2557.5|2551.5|2558.3|2552.3|2556.8|2550.8|45
1598617500000|2020-08-28 12:25:00|2557.6|2551.6|2559.4|2553.4|2560|2554|2557.6|2551.6|40
1598617800000|2020-08-28 12:30:00|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2557.5|2551.5|32
1598618100000|2020-08-28 12:35:00|2558.9|2552.9|2556.8|2550.8|2559.4|2553.4|2555.4|2549.4|49
1598618400000|2020-08-28 12:40:00|2557.3|2551.3|2557|2551|2558.8|2552.8|2556.8|2550.8|37
1598618700000|2020-08-28 12:45:00|2557.1|2551.1|2557.3|2551.3|2557.8|2551.8|2556.8|2550.8|31
1598619000000|2020-08-28 12:50:00|2557.5|2551.5|2556|2550|2557.8|2551.8|2553.8|2547.8|74
1598619300000|2020-08-28 12:55:00|2555.8|2549.8|2551.5|2545.5|2556|2550|2550.6|2544.6|99
1598619600000|2020-08-28 13:00:00|2551.4|2545.4|2544.5|2538.5|2551.4|2545.4|2540.5|2534.5|278
1598619900000|2020-08-28 13:05:00|2544.8|2538.8|2537.5|2531.5|2545.3|2539.3|2536.8|2530.8|162
1598620200000|2020-08-28 13:10:00|2537.6|2531.6|2537.5|2531.5|2542.7|2536.7|2535.3|2529.3|137
1598620500000|2020-08-28 13:15:00|2537.9|2531.9|2535.5|2529.5|2539|2533|2533.8|2527.8|93
1598620800000|2020-08-28 13:20:00|2535.4|2529.4|2532.5|2526.5|2536.5|2530.5|2531.8|2525.8|104
1598621100000|2020-08-28 13:25:00|2532|2526|2533.5|2527.5|2537.4|2531.4|2530.5|2524.5|97
1598621400000|2020-08-28 13:30:00|2533.8|2527.8|2533|2527|2534.1|2528.1|2529.3|2523.3|118
1598621700000|2020-08-28 13:35:00|2532.9|2526.9|2529.8|2523.8|2532.9|2526.9|2526.5|2520.5|97
1598622000000|2020-08-28 13:40:00|2530.5|2524.5|2531.5|2525.5|2532.9|2526.9|2527.5|2521.5|89
1598622300000|2020-08-28 13:45:00|2531.1|2525.1|2528.3|2522.3|2531.1|2525.1|2526.5|2520.5|98
1598622600000|2020-08-28 13:50:00|2528.5|2522.5|2526.4|2520.4|2528.5|2522.5|2525.3|2519.3|52
1598622900000|2020-08-28 13:55:00|2526.5|2520.5|2525.1|2519.1|2526.8|2520.8|2523|2517|74
1598623200000|2020-08-28 14:00:00|2525|2519|2527.5|2521.5|2528|2522|2523.5|2517.5|43
1598623500000|2020-08-28 14:05:00|2527.8|2521.8|2526.6|2520.6|2530.8|2524.8|2525.6|2519.6|80
1598623800000|2020-08-28 14:10:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2522.8|2516.8|77
1598624100000|2020-08-28 14:15:00|2526.4|2520.4|2526|2520|2526.4|2520.4|2523.8|2517.8|110
1598624400000|2020-08-28 14:20:00|2525.8|2519.8|2527|2521|2531|2525|2524.5|2518.5|72
1598624700000|2020-08-28 14:25:00|2527.4|2521.4|2532.1|2526.1|2533.3|2527.3|2527.4|2521.4|63
1598625000000|2020-08-28 14:30:00|2532|2526|2526.4|2520.4|2532|2526|2524|2518|119
1598625300000|2020-08-28 14:35:00|2526.1|2520.1|2528.8|2522.8|2529|2523|2525.9|2519.9|28
1598625600000|2020-08-28 14:40:00|2529|2523|2530.4|2524.4|2532.3|2526.3|2528.1|2522.1|95
1598625900000|2020-08-28 14:45:00|2530.5|2524.5|2529|2523|2531.5|2525.5|2527|2521|79
1598626200000|2020-08-28 14:50:00|2528.9|2522.9|2524.3|2518.3|2529|2523|2524.3|2518.3|88
1598626500000|2020-08-28 14:55:00|2524|2518|2519.6|2513.6|2524|2518|2515|2509|236
1598626800000|2020-08-28 15:00:00|2519.4|2513.4|2519.5|2513.5|2521.3|2515.3|2518.5|2512.5|76
1598627100000|2020-08-28 15:05:00|2520|2514|2522.3|2516.3|2523.3|2517.3|2520|2514|24
1598627400000|2020-08-28 15:10:00|2522.5|2516.5|2522.3|2516.3|2522.8|2516.8|2521.8|2515.8|41
1598627700000|2020-08-28 15:15:00|2522|2516|2517.5|2511.5|2522.5|2516.5|2516.1|2510.1|59
1598628000000|2020-08-28 15:20:00|2517.4|2511.4|2518.8|2512.8|2519.5|2513.5|2514.8|2508.8|44
1598628300000|2020-08-28 15:25:00|2518.3|2512.3|2522.3|2516.3|2523.8|2517.8|2518.3|2512.3|72
1598628600000|2020-08-28 15:30:00|2522|2516|2519.4|2513.4|2522.3|2516.3|2517.8|2511.8|48
1598628900000|2020-08-28 15:35:00|2519.5|2513.5|2521.5|2515.5|2522.4|2516.4|2519.5|2513.5|30
1598629200000|2020-08-28 15:40:00|2521|2515|2519.5|2513.5|2521|2515|2517.4|2511.4|47
1598629500000|2020-08-28 15:45:00|2519.4|2513.4|2517.3|2511.3|2519.4|2513.4|2517.3|2511.3|23
1598629800000|2020-08-28 15:50:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|6
1598630100000|2020-08-28 15:55:00|2517.6|2511.6|2515.9|2509.9|2517.8|2511.8|2515.9|2509.9|21
1598630400000|2020-08-28 16:00:00|2516|2510|2514.8|2508.8|2516.5|2510.5|2513.8|2507.8|25
1598630700000|2020-08-28 16:05:00|2514.5|2508.5|2514.3|2508.3|2514.8|2508.8|2514|2508|26
1598631000000|2020-08-28 16:10:00|2514.4|2508.4|2515|2509|2515.3|2509.3|2514.4|2508.4|19
1598631300000|2020-08-28 16:15:00|2515.1|2509.1|2513.3|2507.3|2515.3|2509.3|2513|2507|24
1598631600000|2020-08-28 16:20:00|2513.5|2507.5|2512|2506|2514.8|2508.8|2511.3|2505.3|28
1598631900000|2020-08-28 16:25:00|2511.3|2505.3|2510|2504|2511.3|2505.3|2508.8|2502.8|32
1598632200000|2020-08-28 16:30:00|2509.8|2503.8|2509.5|2503.5|2511.3|2505.3|2509.5|2503.5|24
1598632500000|2020-08-28 16:35:00|2509.4|2503.4|2508|2502|2509.5|2503.5|2507.8|2501.8|12
1598632800000|2020-08-28 16:40:00|2507.8|2501.8|2505.8|2499.8|2507.8|2501.8|2504.5|2498.5|37
1598633100000|2020-08-28 16:45:00|2506|2500|2506.9|2500.9|2507.4|2501.4|2506|2500|24
1598633400000|2020-08-28 16:50:00|2506.6|2500.6|2507.9|2501.9|2507.9|2501.9|2505.1|2499.1|22
1598633700000|2020-08-28 16:55:00|2507.8|2501.8|2508.8|2502.8|2509.3|2503.3|2506.8|2500.8|24
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2532.9|2526.9|2537.1|2531.1|2532.3|2526.3|20
1598918700000|2020-09-01 00:05:00|2532.4|2526.4|2533.9|2527.9|2535.8|2529.8|2532.4|2526.4|16
1598919000000|2020-09-01 00:10:00|2534.1|2528.1|2534.9|2528.9|2535.3|2529.3|2532.9|2526.9|8
1598919300000|2020-09-01 00:15:00|2534.6|2528.6|2532.8|2526.8|2534.6|2528.6|2531.5|2525.5|13
1598919600000|2020-09-01 00:20:00|2532.9|2526.9|2532.1|2526.1|2533.6|2527.6|2531.1|2525.1|20
1598919900000|2020-09-01 00:25:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2532.6|2526.6|8
1598920200000|2020-09-01 00:30:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1598920500000|2020-09-01 00:35:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2533.1|2527.1|6
1598920800000|2020-09-01 00:40:00|2535.5|2529.5|2533.1|2527.1|2535.5|2529.5|2533.1|2527.1|10
1598921100000|2020-09-01 00:45:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|2
1598921400000|2020-09-01 00:50:00|2533.5|2527.5|2533.1|2527.1|2533.5|2527.5|2533.1|2527.1|2
1598921700000|2020-09-01 00:55:00|2533.3|2527.3|2533.4|2527.4|2534.3|2528.3|2532.8|2526.8|8
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2536.4|2530.4|2539.4|2533.4|2533.3|2527.3|145
1598922300000|2020-09-01 01:05:00|2536.1|2530.1|2542.8|2536.8|2543.8|2537.8|2535.1|2529.1|150
1598922600000|2020-09-01 01:10:00|2542.6|2536.6|2544.3|2538.3|2544.6|2538.6|2540|2534|150
1598922900000|2020-09-01 01:15:00|2544.4|2538.4|2545.1|2539.1|2548.1|2542.1|2543.8|2537.8|110
1598923200000|2020-09-01 01:20:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2541.4|2535.4|94
1598923500000|2020-09-01 01:25:00|2544.4|2538.4|2550.1|2544.1|2551.3|2545.3|2543.8|2537.8|83
1598923800000|2020-09-01 01:30:00|2550.3|2544.3|2547.3|2541.3|2552.3|2546.3|2547.3|2541.3|59
1598924100000|2020-09-01 01:35:00|2547.4|2541.4|2554.3|2548.3|2554.3|2548.3|2547.4|2541.4|83
1598924400000|2020-09-01 01:40:00|2554.1|2548.1|2552|2546|2554.1|2548.1|2552|2546|28
1598924700000|2020-09-01 01:45:00|2552.3|2546.3|2556|2550|2557.5|2551.5|2552|2546|91
1598925000000|2020-09-01 01:50:00|2555.8|2549.8|2554.8|2548.8|2557.8|2551.8|2553.3|2547.3|69
1598925300000|2020-09-01 01:55:00|2554.9|2548.9|2555.3|2549.3|2557.3|2551.3|2554.9|2548.9|33
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2558.1|2552.1|2559.8|2553.8|2555.4|2549.4|87
1598925900000|2020-09-01 02:05:00|2558.3|2552.3|2556|2550|2558.5|2552.5|2554.8|2548.8|52
1598926200000|2020-09-01 02:10:00|2556.3|2550.3|2555.8|2549.8|2559.3|2553.3|2553.9|2547.9|55
1598926500000|2020-09-01 02:15:00|2556|2550|2555|2549|2556|2550|2554.1|2548.1|7
1598926800000|2020-09-01 02:20:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|5
1598927100000|2020-09-01 02:25:00|2554.6|2548.6|2555|2549|2555.3|2549.3|2554.6|2548.6|6
1598927400000|2020-09-01 02:30:00|2555.3|2549.3|2556.6|2550.6|2559|2553|2554.5|2548.5|110
1598927700000|2020-09-01 02:35:00|2556|2550|2559.8|2553.8|2561|2555|2555|2549|93
1598928000000|2020-09-01 02:40:00|2559.9|2553.9|2559.8|2553.8|2561|2555|2559.8|2553.8|26
1598928300000|2020-09-01 02:45:00|2559.9|2553.9|2557.5|2551.5|2561.3|2555.3|2556.8|2550.8|42
1598928600000|2020-09-01 02:50:00|2558|2552|2559.3|2553.3|2560.8|2554.8|2557.6|2551.6|38
1598928900000|2020-09-01 02:55:00|2559.4|2553.4|2562.3|2556.3|2562.3|2556.3|2559.3|2553.3|37
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2563.3|2557.3|2564.1|2558.1|2561.3|2555.3|42
1598929500000|2020-09-01 03:05:00|2563.8|2557.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|35
1598929800000|2020-09-01 03:10:00|2564.4|2558.4|2565.3|2559.3|2565.8|2559.8|2563.8|2557.8|36
1598930100000|2020-09-01 03:15:00|2565.4|2559.4|2568.8|2562.8|2568.8|2562.8|2565.4|2559.4|81
1598930400000|2020-09-01 03:20:00|2569.5|2563.5|2566|2560|2569.5|2563.5|2566|2560|73
1598930700000|2020-09-01 03:25:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2563.4|2557.4|41
1598931000000|2020-09-01 03:30:00|2564.3|2558.3|2564|2558|2564.5|2558.5|2564|2558|11
1598931300000|2020-09-01 03:35:00|2563.8|2557.8|2562.1|2556.1|2563.8|2557.8|2561.9|2555.9|6
1598931600000|2020-09-01 03:40:00|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2561.3|2555.3|14
1598931900000|2020-09-01 03:45:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|4
1598932200000|2020-09-01 03:50:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|3
1598932500000|2020-09-01 03:55:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|4
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|6
1598933100000|2020-09-01 04:05:00|2563|2557|2563|2557|2563.3|2557.3|2563|2557|7
1598933400000|2020-09-01 04:10:00|2563.3|2557.3|2565|2559|2565|2559|2563.3|2557.3|5
1598933700000|2020-09-01 04:15:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934000000|2020-09-01 04:20:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1598934300000|2020-09-01 04:25:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934600000|2020-09-01 04:30:00|2565.4|2559.4|2563.3|2557.3|2565.4|2559.4|2563.3|2557.3|14
1598934900000|2020-09-01 04:35:00|2563.4|2557.4|2563.8|2557.8|2564.5|2558.5|2563|2557|9
1598935200000|2020-09-01 04:40:00|2563|2557|2563|2557|2563.5|2557.5|2562.8|2556.8|5
1598935500000|2020-09-01 04:45:00|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1598935800000|2020-09-01 04:50:00|2562.9|2556.9|2562.8|2556.8|2562.9|2556.9|2562.8|2556.8|2
1598936100000|2020-09-01 04:55:00|2563.3|2557.3|2562.8|2556.8|2564|2558|2562.8|2556.8|4
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2565.3|2559.3|2565.5|2559.5|2562.8|2556.8|12
1598936700000|2020-09-01 05:05:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1598937000000|2020-09-01 05:10:00|2565.5|2559.5|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|2
1598937600000|2020-09-01 05:20:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1598937900000|2020-09-01 05:25:00|2564.8|2558.8|2564|2558|2566.8|2560.8|2563.8|2557.8|12
1598938200000|2020-09-01 05:30:00|2563.5|2557.5|2567.3|2561.3|2567.3|2561.3|2563.5|2557.5|38
1598938500000|2020-09-01 05:35:00|2567.6|2561.6|2569.3|2563.3|2571.8|2565.8|2567.6|2561.6|71
1598938800000|2020-09-01 05:40:00|2569.4|2563.4|2571.4|2565.4|2572|2566|2568.5|2562.5|57
1598939100000|2020-09-01 05:45:00|2571.3|2565.3|2577.3|2571.3|2578|2572|2571.3|2565.3|72
1598939400000|2020-09-01 05:50:00|2577.8|2571.8|2571.3|2565.3|2578.5|2572.5|2571.3|2565.3|76
1598939700000|2020-09-01 05:55:00|2572|2566|2575.5|2569.5|2578|2572|2571.3|2565.3|60
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2570.5|2564.5|81
1598940300000|2020-09-01 06:05:00|2574.3|2568.3|2576.3|2570.3|2576.8|2570.8|2572.3|2566.3|62
1598940600000|2020-09-01 06:10:00|2576.8|2570.8|2578.1|2572.1|2579.5|2573.5|2575.8|2569.8|58
1598940900000|2020-09-01 06:15:00|2577.9|2571.9|2579.1|2573.1|2579.3|2573.3|2576.8|2570.8|66
1598941200000|2020-09-01 06:20:00|2578.9|2572.9|2577.4|2571.4|2579.5|2573.5|2576.5|2570.5|74
1598941500000|2020-09-01 06:25:00|2577.3|2571.3|2574.8|2568.8|2577.3|2571.3|2573.8|2567.8|42
1598941800000|2020-09-01 06:30:00|2574.9|2568.9|2575.6|2569.6|2575.8|2569.8|2573.4|2567.4|56
1598942100000|2020-09-01 06:35:00|2575.8|2569.8|2576.1|2570.1|2576.1|2570.1|2574|2568|25
1598942400000|2020-09-01 06:40:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.4|2569.4|36
1598942700000|2020-09-01 06:45:00|2577|2571|2574.8|2568.8|2577|2571|2574.5|2568.5|22
1598943000000|2020-09-01 06:50:00|2575.8|2569.8|2579.6|2573.6|2579.8|2573.8|2575.5|2569.5|71
1598943300000|2020-09-01 06:55:00|2581|2575|2580.6|2574.6|2581.9|2575.9|2578.9|2572.9|74
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2581.6|2575.6|2583.5|2577.5|2578.4|2572.4|91
1598943900000|2020-09-01 07:05:00|2581|2575|2581.5|2575.5|2583.6|2577.6|2580.3|2574.3|83
1598944200000|2020-09-01 07:10:00|2581.8|2575.8|2581.8|2575.8|2582.6|2576.6|2576.8|2570.8|67
1598944500000|2020-09-01 07:15:00|2581.3|2575.3|2580.8|2574.8|2584.9|2578.9|2580.3|2574.3|28
1598944800000|2020-09-01 07:20:00|2580.5|2574.5|2581.5|2575.5|2586|2580|2580.3|2574.3|50
1598945100000|2020-09-01 07:25:00|2581.8|2575.8|2580.9|2574.9|2584.7|2578.7|2580.3|2574.3|38
1598945400000|2020-09-01 07:30:00|2581|2575|2578.9|2572.9|2581.3|2575.3|2576.3|2570.3|104
1598945700000|2020-09-01 07:35:00|2579|2573|2580.8|2574.8|2581.6|2575.6|2578.3|2572.3|59
1598946000000|2020-09-01 07:40:00|2581|2575|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|50
1598946300000|2020-09-01 07:45:00|2580.1|2574.1|2580.3|2574.3|2581.8|2575.8|2579.8|2573.8|41
1598946600000|2020-09-01 07:50:00|2580|2574|2579.8|2573.8|2581|2575|2579.3|2573.3|28
1598946900000|2020-09-01 07:55:00|2579.5|2573.5|2577.3|2571.3|2579.5|2573.5|2576.3|2570.3|56
1598947200000|2020-09-01 08:00:00|2578|2572|2576.5|2570.5|2578.5|2572.5|2576.5|2570.5|42
1598947500000|2020-09-01 08:05:00|2576.8|2570.8|2576.5|2570.5|2578.8|2572.8|2576.3|2570.3|53
1598947800000|2020-09-01 08:10:00|2576.6|2570.6|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|20
1598948100000|2020-09-01 08:15:00|2576.8|2570.8|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|25
1598948400000|2020-09-01 08:20:00|2578.8|2572.8|2576.8|2570.8|2578.8|2572.8|2576.3|2570.3|16
1598948700000|2020-09-01 08:25:00|2576.6|2570.6|2578.8|2572.8|2579.5|2573.5|2576.5|2570.5|33
1598949000000|2020-09-01 08:30:00|2579.3|2573.3|2578.5|2572.5|2580.3|2574.3|2578|2572|77
1598949300000|2020-09-01 08:35:00|2578.3|2572.3|2576.5|2570.5|2578.8|2572.8|2576.5|2570.5|38
1598949600000|2020-09-01 08:40:00|2576.8|2570.8|2568.3|2562.3|2577.3|2571.3|2566|2560|66
1598949900000|2020-09-01 08:45:00|2568|2562|2574.1|2568.1|2574.4|2568.4|2567.6|2561.6|30
1598950200000|2020-09-01 08:50:00|2574.4|2568.4|2573.8|2567.8|2575.3|2569.3|2573.5|2567.5|40
1598950500000|2020-09-01 08:55:00|2573.5|2567.5|2574|2568|2574.5|2568.5|2570|2564|27
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.1|2572.1|2573.6|2567.6|34
1598951100000|2020-09-01 09:05:00|2578.4|2572.4|2580.9|2574.9|2580.9|2574.9|2577.5|2571.5|22
1598951400000|2020-09-01 09:10:00|2580.6|2574.6|2579.1|2573.1|2580.9|2574.9|2578.6|2572.6|18
1598951700000|2020-09-01 09:15:00|2580|2574|2580.8|2574.8|2582.3|2576.3|2580|2574|12
1598952000000|2020-09-01 09:20:00|2581|2575|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|9
1598952300000|2020-09-01 09:25:00|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2580.5|2574.5|14
1598952600000|2020-09-01 09:30:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2578.9|2572.9|15
1598952900000|2020-09-01 09:35:00|2581.5|2575.5|2580.1|2574.1|2581.8|2575.8|2579.9|2573.9|21
1598953200000|2020-09-01 09:40:00|2580.6|2574.6|2580.8|2574.8|2581.8|2575.8|2579.5|2573.5|28
1598953500000|2020-09-01 09:45:00|2580.3|2574.3|2581|2575|2581.3|2575.3|2580.3|2574.3|8
1598953800000|2020-09-01 09:50:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|8
1598954100000|2020-09-01 09:55:00|2581|2575|2579.3|2573.3|2581|2575|2578.6|2572.6|24
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2577.8|2571.8|2579.5|2573.5|2577.4|2571.4|22
1598954700000|2020-09-01 10:05:00|2577.3|2571.3|2578|2572|2578.8|2572.8|2577.3|2571.3|13
1598955000000|2020-09-01 10:10:00|2577.9|2571.9|2579|2573|2579|2573|2577.6|2571.6|18
1598955300000|2020-09-01 10:15:00|2578.9|2572.9|2581.3|2575.3|2581.8|2575.8|2578.6|2572.6|17
1598955600000|2020-09-01 10:20:00|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|10
1598955900000|2020-09-01 10:25:00|2582.3|2576.3|2582.3|2576.3|2582.8|2576.8|2581.5|2575.5|10
1598956200000|2020-09-01 10:30:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582|2576|6
1598956500000|2020-09-01 10:35:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|6
1598956800000|2020-09-01 10:40:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|8
1598957100000|2020-09-01 10:45:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|3
1598957400000|2020-09-01 10:50:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1598957700000|2020-09-01 10:55:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.6|2576.6|10
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1598958300000|2020-09-01 11:05:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|4
1598958600000|2020-09-01 11:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2581.1|2575.1|11
1598958900000|2020-09-01 11:15:00|2581.6|2575.6|2582.8|2576.8|2582.8|2576.8|2580.6|2574.6|27
1598959200000|2020-09-01 11:20:00|2583.3|2577.3|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|6
1598959500000|2020-09-01 11:25:00|2582.6|2576.6|2581.1|2575.1|2583|2577|2580.6|2574.6|19
1598959800000|2020-09-01 11:30:00|2581.5|2575.5|2581.5|2575.5|2583.8|2577.8|2581.1|2575.1|33
1598960100000|2020-09-01 11:35:00|2581.4|2575.4|2581.8|2575.8|2582|2576|2581.3|2575.3|10
1598960400000|2020-09-01 11:40:00|2581.5|2575.5|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|15
1598960700000|2020-09-01 11:45:00|2580|2574|2579.6|2573.6|2580.3|2574.3|2579.6|2573.6|12
1598961000000|2020-09-01 11:50:00|2579.5|2573.5|2581|2575|2581.6|2575.6|2579.1|2573.1|73
1598961300000|2020-09-01 11:55:00|2581.3|2575.3|2582|2576|2582.3|2576.3|2581|2575|27
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2583.5|2577.5|2583.8|2577.8|2580.8|2574.8|36
1598961900000|2020-09-01 12:05:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2582.5|2576.5|35
1598962200000|2020-09-01 12:10:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1598962500000|2020-09-01 12:15:00|2583.5|2577.5|2584|2578|2584.3|2578.3|2583.3|2577.3|8
1598962800000|2020-09-01 12:20:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584|2578|12
1598963100000|2020-09-01 12:25:00|2584.3|2578.3|2584|2578|2584.8|2578.8|2583.5|2577.5|53
1598963400000|2020-09-01 12:30:00|2582.9|2576.9|2584.8|2578.8|2584.8|2578.8|2582.6|2576.6|18
1598963700000|2020-09-01 12:35:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|29
1598964000000|2020-09-01 12:40:00|2584.5|2578.5|2581.9|2575.9|2584.5|2578.5|2581.5|2575.5|35
1598964300000|2020-09-01 12:45:00|2582|2576|2582.5|2576.5|2582.8|2576.8|2582|2576|17
1598964600000|2020-09-01 12:50:00|2582.6|2576.6|2584.3|2578.3|2584.5|2578.5|2582.1|2576.1|26
1598964900000|2020-09-01 12:55:00|2584.5|2578.5|2584.5|2578.5|2585.8|2579.8|2581.6|2575.6|51
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2583.4|2577.4|2584.8|2578.8|2579.6|2573.6|207
1598965500000|2020-09-01 13:05:00|2583.1|2577.1|2581.9|2575.9|2585|2579|2580.5|2574.5|93
1598965800000|2020-09-01 13:10:00|2582|2576|2581.9|2575.9|2583.8|2577.8|2580.9|2574.9|52
1598966100000|2020-09-01 13:15:00|2581.6|2575.6|2576.6|2570.6|2581.6|2575.6|2576.6|2570.6|84
1598966400000|2020-09-01 13:20:00|2576.5|2570.5|2580|2574|2582|2576|2576.5|2570.5|76
1598966700000|2020-09-01 13:25:00|2579.9|2573.9|2581.9|2575.9|2582|2576|2579.3|2573.3|67
1598967000000|2020-09-01 13:30:00|2582.1|2576.1|2579.5|2573.5|2584.5|2578.5|2579.5|2573.5|102
1598967300000|2020-09-01 13:35:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2574.5|2568.5|101
1598967600000|2020-09-01 13:40:00|2576.8|2570.8|2577.5|2571.5|2578.8|2572.8|2575.6|2569.6|69
1598967900000|2020-09-01 13:45:00|2577.6|2571.6|2579.6|2573.6|2582.3|2576.3|2577.6|2571.6|105
1598968200000|2020-09-01 13:50:00|2579.3|2573.3|2576.4|2570.4|2579.5|2573.5|2575.3|2569.3|82
1598968500000|2020-09-01 13:55:00|2576.6|2570.6|2577.9|2571.9|2580.8|2574.8|2576.6|2570.6|74
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2573|2567|2577.9|2571.9|2570.8|2564.8|125
1598969100000|2020-09-01 14:05:00|2573.3|2567.3|2574|2568|2575.3|2569.3|2573|2567|70
1598969400000|2020-09-01 14:10:00|2573.5|2567.5|2576.8|2570.8|2576.8|2570.8|2573.5|2567.5|38
1598969700000|2020-09-01 14:15:00|2576.6|2570.6|2571.6|2565.6|2576.6|2570.6|2571|2565|51
1598970000000|2020-09-01 14:20:00|2572.3|2566.3|2575.5|2569.5|2577|2571|2572.3|2566.3|107
1598970300000|2020-09-01 14:25:00|2575.4|2569.4|2579.3|2573.3|2580.5|2574.5|2575.1|2569.1|63
1598970600000|2020-09-01 14:30:00|2579|2573|2576.8|2570.8|2580.1|2574.1|2576.8|2570.8|98
1598970900000|2020-09-01 14:35:00|2577|2571|2577.8|2571.8|2579.6|2573.6|2577|2571|109
1598971200000|2020-09-01 14:40:00|2577.6|2571.6|2575|2569|2580.1|2574.1|2575|2569|115
1598971500000|2020-09-01 14:45:00|2575.1|2569.1|2571.8|2565.8|2575.3|2569.3|2570.3|2564.3|119
1598971800000|2020-09-01 14:50:00|2571.6|2565.6|2568.3|2562.3|2574.5|2568.5|2568.3|2562.3|98
1598972100000|2020-09-01 14:55:00|2568|2562|2550.4|2544.4|2568|2562|2549.3|2543.3|364
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2557|2551|2558.8|2552.8|2550.5|2544.5|107
1598972700000|2020-09-01 15:05:00|2557.3|2551.3|2559|2553|2560.4|2554.4|2556.1|2550.1|86
1598973000000|2020-09-01 15:10:00|2558.8|2552.8|2561.3|2555.3|2561.4|2555.4|2556.1|2550.1|81
1598973300000|2020-09-01 15:15:00|2561|2555|2562|2556|2562.3|2556.3|2559.3|2553.3|56
1598973600000|2020-09-01 15:20:00|2562.3|2556.3|2563.8|2557.8|2564.3|2558.3|2561.8|2555.8|33
1598973900000|2020-09-01 15:25:00|2563.9|2557.9|2562|2556|2565.5|2559.5|2561.3|2555.3|65
1598974200000|2020-09-01 15:30:00|2561.9|2555.9|2562.3|2556.3|2563.9|2557.9|2559.8|2553.8|84
1598974500000|2020-09-01 15:35:00|2562.5|2556.5|2557.8|2551.8|2562.8|2556.8|2557.8|2551.8|72
1598974800000|2020-09-01 15:40:00|2557.3|2551.3|2557.4|2551.4|2557.4|2551.4|2552.8|2546.8|87
1598975100000|2020-09-01 15:45:00|2557.1|2551.1|2553|2547|2557.1|2551.1|2552.4|2546.4|75
1598975400000|2020-09-01 15:50:00|2553.1|2547.1|2552.8|2546.8|2555.5|2549.5|2552.5|2546.5|64
1598975700000|2020-09-01 15:55:00|2552.3|2546.3|2553.6|2547.6|2554.1|2548.1|2551|2545|42
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2551|2545|2553.5|2547.5|2550|2544|69
1598976300000|2020-09-01 16:05:00|2550.9|2544.9|2550.5|2544.5|2552.1|2546.1|2549.8|2543.8|34
1598976600000|2020-09-01 16:10:00|2550.8|2544.8|2550.8|2544.8|2551.5|2545.5|2549.3|2543.3|27
1598976900000|2020-09-01 16:15:00|2549.8|2543.8|2550.8|2544.8|2552.4|2546.4|2549.8|2543.8|40
1598977200000|2020-09-01 16:20:00|2550.6|2544.6|2549.8|2543.8|2551.4|2545.4|2549.5|2543.5|51
1598977500000|2020-09-01 16:25:00|2549.5|2543.5|2549.5|2543.5|2550.5|2544.5|2549.1|2543.1|31
1598977800000|2020-09-01 16:30:00|2549.4|2543.4|2548.9|2542.9|2550.5|2544.5|2548.9|2542.9|9
1598978100000|2020-09-01 16:35:00|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|5
1598978400000|2020-09-01 16:40:00|2549.8|2543.8|2549|2543|2550|2544|2548|2542|42
1598978700000|2020-09-01 16:45:00|2549.3|2543.3|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|27
1598979000000|2020-09-01 16:50:00|2551|2545|2550.5|2544.5|2551|2545|2549.5|2543.5|21
1598979300000|2020-09-01 16:55:00|2550.3|2544.3|2550.3|2544.3|2551.3|2545.3|2549.5|2543.5|11
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2532.9|2526.9|2537.1|2531.1|2532.3|2526.3|20
1598918700000|2020-09-01 00:05:00|2532.4|2526.4|2533.9|2527.9|2535.8|2529.8|2532.4|2526.4|16
1598919000000|2020-09-01 00:10:00|2534.1|2528.1|2534.9|2528.9|2535.3|2529.3|2532.9|2526.9|8
1598919300000|2020-09-01 00:15:00|2534.6|2528.6|2532.8|2526.8|2534.6|2528.6|2531.5|2525.5|13
1598919600000|2020-09-01 00:20:00|2532.9|2526.9|2532.1|2526.1|2533.6|2527.6|2531.1|2525.1|20
1598919900000|2020-09-01 00:25:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2532.6|2526.6|8
1598920200000|2020-09-01 00:30:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1598920500000|2020-09-01 00:35:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2533.1|2527.1|6
1598920800000|2020-09-01 00:40:00|2535.5|2529.5|2533.1|2527.1|2535.5|2529.5|2533.1|2527.1|10
1598921100000|2020-09-01 00:45:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|2
1598921400000|2020-09-01 00:50:00|2533.5|2527.5|2533.1|2527.1|2533.5|2527.5|2533.1|2527.1|2
1598921700000|2020-09-01 00:55:00|2533.3|2527.3|2533.4|2527.4|2534.3|2528.3|2532.8|2526.8|8
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2536.4|2530.4|2539.4|2533.4|2533.3|2527.3|145
1598922300000|2020-09-01 01:05:00|2536.1|2530.1|2542.8|2536.8|2543.8|2537.8|2535.1|2529.1|150
1598922600000|2020-09-01 01:10:00|2542.6|2536.6|2544.3|2538.3|2544.6|2538.6|2540|2534|150
1598922900000|2020-09-01 01:15:00|2544.4|2538.4|2545.1|2539.1|2548.1|2542.1|2543.8|2537.8|110
1598923200000|2020-09-01 01:20:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2541.4|2535.4|94
1598923500000|2020-09-01 01:25:00|2544.4|2538.4|2550.1|2544.1|2551.3|2545.3|2543.8|2537.8|83
1598923800000|2020-09-01 01:30:00|2550.3|2544.3|2547.3|2541.3|2552.3|2546.3|2547.3|2541.3|59
1598924100000|2020-09-01 01:35:00|2547.4|2541.4|2554.3|2548.3|2554.3|2548.3|2547.4|2541.4|83
1598924400000|2020-09-01 01:40:00|2554.1|2548.1|2552|2546|2554.1|2548.1|2552|2546|28
1598924700000|2020-09-01 01:45:00|2552.3|2546.3|2556|2550|2557.5|2551.5|2552|2546|91
1598925000000|2020-09-01 01:50:00|2555.8|2549.8|2554.8|2548.8|2557.8|2551.8|2553.3|2547.3|69
1598925300000|2020-09-01 01:55:00|2554.9|2548.9|2555.3|2549.3|2557.3|2551.3|2554.9|2548.9|33
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2558.1|2552.1|2559.8|2553.8|2555.4|2549.4|87
1598925900000|2020-09-01 02:05:00|2558.3|2552.3|2556|2550|2558.5|2552.5|2554.8|2548.8|52
1598926200000|2020-09-01 02:10:00|2556.3|2550.3|2555.8|2549.8|2559.3|2553.3|2553.9|2547.9|55
1598926500000|2020-09-01 02:15:00|2556|2550|2555|2549|2556|2550|2554.1|2548.1|7
1598926800000|2020-09-01 02:20:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|5
1598927100000|2020-09-01 02:25:00|2554.6|2548.6|2555|2549|2555.3|2549.3|2554.6|2548.6|6
1598927400000|2020-09-01 02:30:00|2555.3|2549.3|2556.6|2550.6|2559|2553|2554.5|2548.5|110
1598927700000|2020-09-01 02:35:00|2556|2550|2559.8|2553.8|2561|2555|2555|2549|93
1598928000000|2020-09-01 02:40:00|2559.9|2553.9|2559.8|2553.8|2561|2555|2559.8|2553.8|26
1598928300000|2020-09-01 02:45:00|2559.9|2553.9|2557.5|2551.5|2561.3|2555.3|2556.8|2550.8|42
1598928600000|2020-09-01 02:50:00|2558|2552|2559.3|2553.3|2560.8|2554.8|2557.6|2551.6|38
1598928900000|2020-09-01 02:55:00|2559.4|2553.4|2562.3|2556.3|2562.3|2556.3|2559.3|2553.3|37
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2563.3|2557.3|2564.1|2558.1|2561.3|2555.3|42
1598929500000|2020-09-01 03:05:00|2563.8|2557.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|35
1598929800000|2020-09-01 03:10:00|2564.4|2558.4|2565.3|2559.3|2565.8|2559.8|2563.8|2557.8|36
1598930100000|2020-09-01 03:15:00|2565.4|2559.4|2568.8|2562.8|2568.8|2562.8|2565.4|2559.4|81
1598930400000|2020-09-01 03:20:00|2569.5|2563.5|2566|2560|2569.5|2563.5|2566|2560|73
1598930700000|2020-09-01 03:25:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2563.4|2557.4|41
1598931000000|2020-09-01 03:30:00|2564.3|2558.3|2564|2558|2564.5|2558.5|2564|2558|11
1598931300000|2020-09-01 03:35:00|2563.8|2557.8|2562.1|2556.1|2563.8|2557.8|2561.9|2555.9|6
1598931600000|2020-09-01 03:40:00|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2561.3|2555.3|14
1598931900000|2020-09-01 03:45:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|4
1598932200000|2020-09-01 03:50:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|3
1598932500000|2020-09-01 03:55:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|4
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|6
1598933100000|2020-09-01 04:05:00|2563|2557|2563|2557|2563.3|2557.3|2563|2557|7
1598933400000|2020-09-01 04:10:00|2563.3|2557.3|2565|2559|2565|2559|2563.3|2557.3|5
1598933700000|2020-09-01 04:15:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934000000|2020-09-01 04:20:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1598934300000|2020-09-01 04:25:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934600000|2020-09-01 04:30:00|2565.4|2559.4|2563.3|2557.3|2565.4|2559.4|2563.3|2557.3|14
1598934900000|2020-09-01 04:35:00|2563.4|2557.4|2563.8|2557.8|2564.5|2558.5|2563|2557|9
1598935200000|2020-09-01 04:40:00|2563|2557|2563|2557|2563.5|2557.5|2562.8|2556.8|5
1598935500000|2020-09-01 04:45:00|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1598935800000|2020-09-01 04:50:00|2562.9|2556.9|2562.8|2556.8|2562.9|2556.9|2562.8|2556.8|2
1598936100000|2020-09-01 04:55:00|2563.3|2557.3|2562.8|2556.8|2564|2558|2562.8|2556.8|4
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2565.3|2559.3|2565.5|2559.5|2562.8|2556.8|12
1598936700000|2020-09-01 05:05:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1598937000000|2020-09-01 05:10:00|2565.5|2559.5|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|2
1598937600000|2020-09-01 05:20:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1598937900000|2020-09-01 05:25:00|2564.8|2558.8|2564|2558|2566.8|2560.8|2563.8|2557.8|12
1598938200000|2020-09-01 05:30:00|2563.5|2557.5|2567.3|2561.3|2567.3|2561.3|2563.5|2557.5|38
1598938500000|2020-09-01 05:35:00|2567.6|2561.6|2569.3|2563.3|2571.8|2565.8|2567.6|2561.6|71
1598938800000|2020-09-01 05:40:00|2569.4|2563.4|2571.4|2565.4|2572|2566|2568.5|2562.5|57
1598939100000|2020-09-01 05:45:00|2571.3|2565.3|2577.3|2571.3|2578|2572|2571.3|2565.3|72
1598939400000|2020-09-01 05:50:00|2577.8|2571.8|2571.3|2565.3|2578.5|2572.5|2571.3|2565.3|76
1598939700000|2020-09-01 05:55:00|2572|2566|2575.5|2569.5|2578|2572|2571.3|2565.3|60
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2570.5|2564.5|81
1598940300000|2020-09-01 06:05:00|2574.3|2568.3|2576.3|2570.3|2576.8|2570.8|2572.3|2566.3|62
1598940600000|2020-09-01 06:10:00|2576.8|2570.8|2578.1|2572.1|2579.5|2573.5|2575.8|2569.8|58
1598940900000|2020-09-01 06:15:00|2577.9|2571.9|2579.1|2573.1|2579.3|2573.3|2576.8|2570.8|66
1598941200000|2020-09-01 06:20:00|2578.9|2572.9|2577.4|2571.4|2579.5|2573.5|2576.5|2570.5|74
1598941500000|2020-09-01 06:25:00|2577.3|2571.3|2574.8|2568.8|2577.3|2571.3|2573.8|2567.8|42
1598941800000|2020-09-01 06:30:00|2574.9|2568.9|2575.6|2569.6|2575.8|2569.8|2573.4|2567.4|56
1598942100000|2020-09-01 06:35:00|2575.8|2569.8|2576.1|2570.1|2576.1|2570.1|2574|2568|25
1598942400000|2020-09-01 06:40:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.4|2569.4|36
1598942700000|2020-09-01 06:45:00|2577|2571|2574.8|2568.8|2577|2571|2574.5|2568.5|22
1598943000000|2020-09-01 06:50:00|2575.8|2569.8|2579.6|2573.6|2579.8|2573.8|2575.5|2569.5|71
1598943300000|2020-09-01 06:55:00|2581|2575|2580.6|2574.6|2581.9|2575.9|2578.9|2572.9|74
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2581.6|2575.6|2583.5|2577.5|2578.4|2572.4|91
1598943900000|2020-09-01 07:05:00|2581|2575|2581.5|2575.5|2583.6|2577.6|2580.3|2574.3|83
1598944200000|2020-09-01 07:10:00|2581.8|2575.8|2581.8|2575.8|2582.6|2576.6|2576.8|2570.8|67
1598944500000|2020-09-01 07:15:00|2581.3|2575.3|2580.8|2574.8|2584.9|2578.9|2580.3|2574.3|28
1598944800000|2020-09-01 07:20:00|2580.5|2574.5|2581.5|2575.5|2586|2580|2580.3|2574.3|50
1598945100000|2020-09-01 07:25:00|2581.8|2575.8|2580.9|2574.9|2584.7|2578.7|2580.3|2574.3|38
1598945400000|2020-09-01 07:30:00|2581|2575|2578.9|2572.9|2581.3|2575.3|2576.3|2570.3|104
1598945700000|2020-09-01 07:35:00|2579|2573|2580.8|2574.8|2581.6|2575.6|2578.3|2572.3|59
1598946000000|2020-09-01 07:40:00|2581|2575|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|50
1598946300000|2020-09-01 07:45:00|2580.1|2574.1|2580.3|2574.3|2581.8|2575.8|2579.8|2573.8|41
1598946600000|2020-09-01 07:50:00|2580|2574|2579.8|2573.8|2581|2575|2579.3|2573.3|28
1598946900000|2020-09-01 07:55:00|2579.5|2573.5|2577.3|2571.3|2579.5|2573.5|2576.3|2570.3|56
1598947200000|2020-09-01 08:00:00|2578|2572|2576.5|2570.5|2578.5|2572.5|2576.5|2570.5|42
1598947500000|2020-09-01 08:05:00|2576.8|2570.8|2576.5|2570.5|2578.8|2572.8|2576.3|2570.3|53
1598947800000|2020-09-01 08:10:00|2576.6|2570.6|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|20
1598948100000|2020-09-01 08:15:00|2576.8|2570.8|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|25
1598948400000|2020-09-01 08:20:00|2578.8|2572.8|2576.8|2570.8|2578.8|2572.8|2576.3|2570.3|16
1598948700000|2020-09-01 08:25:00|2576.6|2570.6|2578.8|2572.8|2579.5|2573.5|2576.5|2570.5|33
1598949000000|2020-09-01 08:30:00|2579.3|2573.3|2578.5|2572.5|2580.3|2574.3|2578|2572|77
1598949300000|2020-09-01 08:35:00|2578.3|2572.3|2576.5|2570.5|2578.8|2572.8|2576.5|2570.5|38
1598949600000|2020-09-01 08:40:00|2576.8|2570.8|2568.3|2562.3|2577.3|2571.3|2566|2560|66
1598949900000|2020-09-01 08:45:00|2568|2562|2574.1|2568.1|2574.4|2568.4|2567.6|2561.6|30
1598950200000|2020-09-01 08:50:00|2574.4|2568.4|2573.8|2567.8|2575.3|2569.3|2573.5|2567.5|40
1598950500000|2020-09-01 08:55:00|2573.5|2567.5|2574|2568|2574.5|2568.5|2570|2564|27
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.1|2572.1|2573.6|2567.6|34
1598951100000|2020-09-01 09:05:00|2578.4|2572.4|2580.9|2574.9|2580.9|2574.9|2577.5|2571.5|22
1598951400000|2020-09-01 09:10:00|2580.6|2574.6|2579.1|2573.1|2580.9|2574.9|2578.6|2572.6|18
1598951700000|2020-09-01 09:15:00|2580|2574|2580.8|2574.8|2582.3|2576.3|2580|2574|12
1598952000000|2020-09-01 09:20:00|2581|2575|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|9
1598952300000|2020-09-01 09:25:00|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2580.5|2574.5|14
1598952600000|2020-09-01 09:30:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2578.9|2572.9|15
1598952900000|2020-09-01 09:35:00|2581.5|2575.5|2580.1|2574.1|2581.8|2575.8|2579.9|2573.9|21
1598953200000|2020-09-01 09:40:00|2580.6|2574.6|2580.8|2574.8|2581.8|2575.8|2579.5|2573.5|28
1598953500000|2020-09-01 09:45:00|2580.3|2574.3|2581|2575|2581.3|2575.3|2580.3|2574.3|8
1598953800000|2020-09-01 09:50:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|8
1598954100000|2020-09-01 09:55:00|2581|2575|2579.3|2573.3|2581|2575|2578.6|2572.6|24
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2577.8|2571.8|2579.5|2573.5|2577.4|2571.4|22
1598954700000|2020-09-01 10:05:00|2577.3|2571.3|2578|2572|2578.8|2572.8|2577.3|2571.3|13
1598955000000|2020-09-01 10:10:00|2577.9|2571.9|2579|2573|2579|2573|2577.6|2571.6|18
1598955300000|2020-09-01 10:15:00|2578.9|2572.9|2581.3|2575.3|2581.8|2575.8|2578.6|2572.6|17
1598955600000|2020-09-01 10:20:00|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|10
1598955900000|2020-09-01 10:25:00|2582.3|2576.3|2582.3|2576.3|2582.8|2576.8|2581.5|2575.5|10
1598956200000|2020-09-01 10:30:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582|2576|6
1598956500000|2020-09-01 10:35:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|6
1598956800000|2020-09-01 10:40:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|8
1598957100000|2020-09-01 10:45:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|3
1598957400000|2020-09-01 10:50:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1598957700000|2020-09-01 10:55:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.6|2576.6|10
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1598958300000|2020-09-01 11:05:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|4
1598958600000|2020-09-01 11:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2581.1|2575.1|11
1598958900000|2020-09-01 11:15:00|2581.6|2575.6|2582.8|2576.8|2582.8|2576.8|2580.6|2574.6|27
1598959200000|2020-09-01 11:20:00|2583.3|2577.3|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|6
1598959500000|2020-09-01 11:25:00|2582.6|2576.6|2581.1|2575.1|2583|2577|2580.6|2574.6|19
1598959800000|2020-09-01 11:30:00|2581.5|2575.5|2581.5|2575.5|2583.8|2577.8|2581.1|2575.1|33
1598960100000|2020-09-01 11:35:00|2581.4|2575.4|2581.8|2575.8|2582|2576|2581.3|2575.3|10
1598960400000|2020-09-01 11:40:00|2581.5|2575.5|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|15
1598960700000|2020-09-01 11:45:00|2580|2574|2579.6|2573.6|2580.3|2574.3|2579.6|2573.6|12
1598961000000|2020-09-01 11:50:00|2579.5|2573.5|2581|2575|2581.6|2575.6|2579.1|2573.1|73
1598961300000|2020-09-01 11:55:00|2581.3|2575.3|2582|2576|2582.3|2576.3|2581|2575|27
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2583.5|2577.5|2583.8|2577.8|2580.8|2574.8|36
1598961900000|2020-09-01 12:05:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2582.5|2576.5|35
1598962200000|2020-09-01 12:10:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1598962500000|2020-09-01 12:15:00|2583.5|2577.5|2584|2578|2584.3|2578.3|2583.3|2577.3|8
1598962800000|2020-09-01 12:20:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584|2578|12
1598963100000|2020-09-01 12:25:00|2584.3|2578.3|2584|2578|2584.8|2578.8|2583.5|2577.5|53
1598963400000|2020-09-01 12:30:00|2582.9|2576.9|2584.8|2578.8|2584.8|2578.8|2582.6|2576.6|18
1598963700000|2020-09-01 12:35:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|29
1598964000000|2020-09-01 12:40:00|2584.5|2578.5|2581.9|2575.9|2584.5|2578.5|2581.5|2575.5|35
1598964300000|2020-09-01 12:45:00|2582|2576|2582.5|2576.5|2582.8|2576.8|2582|2576|17
1598964600000|2020-09-01 12:50:00|2582.6|2576.6|2584.3|2578.3|2584.5|2578.5|2582.1|2576.1|26
1598964900000|2020-09-01 12:55:00|2584.5|2578.5|2584.5|2578.5|2585.8|2579.8|2581.6|2575.6|51
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2583.4|2577.4|2584.8|2578.8|2579.6|2573.6|207
1598965500000|2020-09-01 13:05:00|2583.1|2577.1|2581.9|2575.9|2585|2579|2580.5|2574.5|93
1598965800000|2020-09-01 13:10:00|2582|2576|2581.9|2575.9|2583.8|2577.8|2580.9|2574.9|52
1598966100000|2020-09-01 13:15:00|2581.6|2575.6|2576.6|2570.6|2581.6|2575.6|2576.6|2570.6|84
1598966400000|2020-09-01 13:20:00|2576.5|2570.5|2580|2574|2582|2576|2576.5|2570.5|76
1598966700000|2020-09-01 13:25:00|2579.9|2573.9|2581.9|2575.9|2582|2576|2579.3|2573.3|67
1598967000000|2020-09-01 13:30:00|2582.1|2576.1|2579.5|2573.5|2584.5|2578.5|2579.5|2573.5|102
1598967300000|2020-09-01 13:35:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2574.5|2568.5|101
1598967600000|2020-09-01 13:40:00|2576.8|2570.8|2577.5|2571.5|2578.8|2572.8|2575.6|2569.6|69
1598967900000|2020-09-01 13:45:00|2577.6|2571.6|2579.6|2573.6|2582.3|2576.3|2577.6|2571.6|105
1598968200000|2020-09-01 13:50:00|2579.3|2573.3|2576.4|2570.4|2579.5|2573.5|2575.3|2569.3|82
1598968500000|2020-09-01 13:55:00|2576.6|2570.6|2577.9|2571.9|2580.8|2574.8|2576.6|2570.6|74
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2573|2567|2577.9|2571.9|2570.8|2564.8|125
1598969100000|2020-09-01 14:05:00|2573.3|2567.3|2574|2568|2575.3|2569.3|2573|2567|70
1598969400000|2020-09-01 14:10:00|2573.5|2567.5|2576.8|2570.8|2576.8|2570.8|2573.5|2567.5|38
1598969700000|2020-09-01 14:15:00|2576.6|2570.6|2571.6|2565.6|2576.6|2570.6|2571|2565|51
1598970000000|2020-09-01 14:20:00|2572.3|2566.3|2575.5|2569.5|2577|2571|2572.3|2566.3|107
1598970300000|2020-09-01 14:25:00|2575.4|2569.4|2579.3|2573.3|2580.5|2574.5|2575.1|2569.1|63
1598970600000|2020-09-01 14:30:00|2579|2573|2576.8|2570.8|2580.1|2574.1|2576.8|2570.8|98
1598970900000|2020-09-01 14:35:00|2577|2571|2577.8|2571.8|2579.6|2573.6|2577|2571|109
1598971200000|2020-09-01 14:40:00|2577.6|2571.6|2575|2569|2580.1|2574.1|2575|2569|115
1598971500000|2020-09-01 14:45:00|2575.1|2569.1|2571.8|2565.8|2575.3|2569.3|2570.3|2564.3|119
1598971800000|2020-09-01 14:50:00|2571.6|2565.6|2568.3|2562.3|2574.5|2568.5|2568.3|2562.3|98
1598972100000|2020-09-01 14:55:00|2568|2562|2550.4|2544.4|2568|2562|2549.3|2543.3|364
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2557|2551|2558.8|2552.8|2550.5|2544.5|107
1598972700000|2020-09-01 15:05:00|2557.3|2551.3|2559|2553|2560.4|2554.4|2556.1|2550.1|86
1598973000000|2020-09-01 15:10:00|2558.8|2552.8|2561.3|2555.3|2561.4|2555.4|2556.1|2550.1|81
1598973300000|2020-09-01 15:15:00|2561|2555|2562|2556|2562.3|2556.3|2559.3|2553.3|56
1598973600000|2020-09-01 15:20:00|2562.3|2556.3|2563.8|2557.8|2564.3|2558.3|2561.8|2555.8|33
1598973900000|2020-09-01 15:25:00|2563.9|2557.9|2562|2556|2565.5|2559.5|2561.3|2555.3|65
1598974200000|2020-09-01 15:30:00|2561.9|2555.9|2562.3|2556.3|2563.9|2557.9|2559.8|2553.8|84
1598974500000|2020-09-01 15:35:00|2562.5|2556.5|2557.8|2551.8|2562.8|2556.8|2557.8|2551.8|72
1598974800000|2020-09-01 15:40:00|2557.3|2551.3|2557.4|2551.4|2557.4|2551.4|2552.8|2546.8|87
1598975100000|2020-09-01 15:45:00|2557.1|2551.1|2553|2547|2557.1|2551.1|2552.4|2546.4|75
1598975400000|2020-09-01 15:50:00|2553.1|2547.1|2552.8|2546.8|2555.5|2549.5|2552.5|2546.5|64
1598975700000|2020-09-01 15:55:00|2552.3|2546.3|2553.6|2547.6|2554.1|2548.1|2551|2545|42
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2551|2545|2553.5|2547.5|2550|2544|69
1598976300000|2020-09-01 16:05:00|2550.9|2544.9|2550.5|2544.5|2552.1|2546.1|2549.8|2543.8|34
1598976600000|2020-09-01 16:10:00|2550.8|2544.8|2550.8|2544.8|2551.5|2545.5|2549.3|2543.3|27
1598976900000|2020-09-01 16:15:00|2549.8|2543.8|2550.8|2544.8|2552.4|2546.4|2549.8|2543.8|40
1598977200000|2020-09-01 16:20:00|2550.6|2544.6|2549.8|2543.8|2551.4|2545.4|2549.5|2543.5|51
1598977500000|2020-09-01 16:25:00|2549.5|2543.5|2549.5|2543.5|2550.5|2544.5|2549.1|2543.1|31
1598977800000|2020-09-01 16:30:00|2549.4|2543.4|2548.9|2542.9|2550.5|2544.5|2548.9|2542.9|9
1598978100000|2020-09-01 16:35:00|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|5
1598978400000|2020-09-01 16:40:00|2549.8|2543.8|2549|2543|2550|2544|2548|2542|42
1598978700000|2020-09-01 16:45:00|2549.3|2543.3|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|27
1598979000000|2020-09-01 16:50:00|2551|2545|2550.5|2544.5|2551|2545|2549.5|2543.5|21
1598979300000|2020-09-01 16:55:00|2550.3|2544.3|2550.3|2544.3|2551.3|2545.3|2549.5|2543.5|11
1599004800000|2020-09-02 00:00:00|2556|2550|2554.1|2548.1|2556|2550|2553.6|2547.6|4
1599005100000|2020-09-02 00:05:00|2554.8|2548.8|2557.1|2551.1|2557.1|2551.1|2554.8|2548.8|7
1599005400000|2020-09-02 00:10:00|2557.4|2551.4|2558.8|2552.8|2558.8|2552.8|2557.4|2551.4|5
1599006300000|2020-09-02 00:25:00|2558.6|2552.6|2558.5|2552.5|2558.6|2552.6|2558.5|2552.5|2
1599006600000|2020-09-02 00:30:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|2
1599006900000|2020-09-02 00:35:00|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1599007200000|2020-09-02 00:40:00|2556.6|2550.6|2556.8|2550.8|2556.8|2550.8|2556.6|2550.6|2
1599007500000|2020-09-02 00:45:00|2556.6|2550.6|2556.3|2550.3|2556.6|2550.6|2556.3|2550.3|4
1599007800000|2020-09-02 00:50:00|2556.4|2550.4|2556.8|2550.8|2557.3|2551.3|2556.4|2550.4|6
1599008100000|2020-09-02 00:55:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1599008400000|2020-09-02 01:00:00|2556.3|2550.3|2549.3|2543.3|2556.3|2550.3|2548.9|2542.9|73
1599008700000|2020-09-02 01:05:00|2549.1|2543.1|2547|2541|2549.3|2543.3|2545.4|2539.4|45
1599009000000|2020-09-02 01:10:00|2547.3|2541.3|2546.1|2540.1|2548.5|2542.5|2545.5|2539.5|28
1599009300000|2020-09-02 01:15:00|2546.6|2540.6|2546.9|2540.9|2548.3|2542.3|2544.1|2538.1|75
1599009600000|2020-09-02 01:20:00|2546.8|2540.8|2540.8|2534.8|2547.3|2541.3|2540.3|2534.3|84
1599009900000|2020-09-02 01:25:00|2540.9|2534.9|2540.8|2534.8|2542|2536|2539.3|2533.3|62
1599010200000|2020-09-02 01:30:00|2540.1|2534.1|2543.9|2537.9|2544.3|2538.3|2538.3|2532.3|114
1599010500000|2020-09-02 01:35:00|2543.5|2537.5|2547.1|2541.1|2547.8|2541.8|2541.4|2535.4|142
1599010800000|2020-09-02 01:40:00|2546.9|2540.9|2543.5|2537.5|2547.9|2541.9|2543.5|2537.5|57
1599011100000|2020-09-02 01:45:00|2544.3|2538.3|2540.8|2534.8|2544.3|2538.3|2540|2534|70
1599011400000|2020-09-02 01:50:00|2540.6|2534.6|2542|2536|2542|2536|2539.3|2533.3|76
1599011700000|2020-09-02 01:55:00|2541.3|2535.3|2541.3|2535.3|2542.3|2536.3|2538.3|2532.3|115
1599012000000|2020-09-02 02:00:00|2541.1|2535.1|2537.8|2531.8|2541.1|2535.1|2536.8|2530.8|92
1599012300000|2020-09-02 02:05:00|2537.6|2531.6|2542|2536|2542|2536|2535.5|2529.5|76
1599012600000|2020-09-02 02:10:00|2542.3|2536.3|2544.3|2538.3|2544.6|2538.6|2538.8|2532.8|45
1599012900000|2020-09-02 02:15:00|2543.8|2537.8|2545|2539|2545.3|2539.3|2543.8|2537.8|5
1599013200000|2020-09-02 02:20:00|2545.3|2539.3|2546.4|2540.4|2546.6|2540.6|2545.3|2539.3|6
1599013500000|2020-09-02 02:25:00|2546.6|2540.6|2546.8|2540.8|2547|2541|2546.1|2540.1|11
1599013800000|2020-09-02 02:30:00|2547.5|2541.5|2546.6|2540.6|2547.5|2541.5|2544.3|2538.3|49
1599014100000|2020-09-02 02:35:00|2546.8|2540.8|2551.4|2545.4|2552.4|2546.4|2546.8|2540.8|49
1599014400000|2020-09-02 02:40:00|2551.6|2545.6|2548.8|2542.8|2553.4|2547.4|2548.8|2542.8|37
1599014700000|2020-09-02 02:45:00|2549.3|2543.3|2549.9|2543.9|2551.8|2545.8|2549.3|2543.3|26
1599015000000|2020-09-02 02:50:00|2549.8|2543.8|2547.4|2541.4|2549.8|2543.8|2546.9|2540.9|15
1599015300000|2020-09-02 02:55:00|2547.6|2541.6|2546.4|2540.4|2548.3|2542.3|2545.9|2539.9|22
1599015600000|2020-09-02 03:00:00|2546.3|2540.3|2548.6|2542.6|2548.9|2542.9|2545.4|2539.4|24
1599015900000|2020-09-02 03:05:00|2548.4|2542.4|2546.6|2540.6|2548.4|2542.4|2545.4|2539.4|29
1599016200000|2020-09-02 03:10:00|2546.8|2540.8|2549.9|2543.9|2551.1|2545.1|2546.8|2540.8|28
1599016500000|2020-09-02 03:15:00|2550.3|2544.3|2551.3|2545.3|2551.4|2545.4|2549.3|2543.3|32
1599016800000|2020-09-02 03:20:00|2551.4|2545.4|2552.3|2546.3|2552.9|2546.9|2551.3|2545.3|32
1599017100000|2020-09-02 03:25:00|2552.5|2546.5|2553.1|2547.1|2553.1|2547.1|2552|2546|35
1599017400000|2020-09-02 03:30:00|2553.3|2547.3|2552.5|2546.5|2553.8|2547.8|2552.5|2546.5|6
1599018000000|2020-09-02 03:40:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1599018300000|2020-09-02 03:45:00|2553.5|2547.5|2553.3|2547.3|2554.3|2548.3|2553.3|2547.3|4
1599018600000|2020-09-02 03:50:00|2553.5|2547.5|2553.3|2547.3|2553.9|2547.9|2553|2547|15
1599018900000|2020-09-02 03:55:00|2553.1|2547.1|2553.5|2547.5|2553.9|2547.9|2553|2547|8
1599019200000|2020-09-02 04:00:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.5|2547.5|5
1599019500000|2020-09-02 04:05:00|2553.8|2547.8|2553.9|2547.9|2553.9|2547.9|2553.8|2547.8|2
1599020100000|2020-09-02 04:15:00|2553.8|2547.8|2553.9|2547.9|2553.9|2547.9|2553.8|2547.8|2
1599022200000|2020-09-02 04:50:00|2552.8|2546.8|2552.4|2546.4|2552.8|2546.8|2552.1|2546.1|5
1599022500000|2020-09-02 04:55:00|2552.6|2546.6|2552.8|2546.8|2553|2547|2552.6|2546.6|3
1599022800000|2020-09-02 05:00:00|2552.5|2546.5|2550.3|2544.3|2552.5|2546.5|2549.8|2543.8|30
1599023100000|2020-09-02 05:05:00|2550|2544|2549.9|2543.9|2551|2545|2549.8|2543.8|8
1599023400000|2020-09-02 05:10:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1599023700000|2020-09-02 05:15:00|2550.3|2544.3|2552.8|2546.8|2553|2547|2550.3|2544.3|8
1599024000000|2020-09-02 05:20:00|2552.6|2546.6|2551.6|2545.6|2552.6|2546.6|2551.3|2545.3|6
1599024300000|2020-09-02 05:25:00|2551.8|2545.8|2552.8|2546.8|2552.8|2546.8|2551.8|2545.8|3
1599024600000|2020-09-02 05:30:00|2552.6|2546.6|2550.3|2544.3|2552.6|2546.6|2548.3|2542.3|67
1599024900000|2020-09-02 05:35:00|2550.5|2544.5|2554.8|2548.8|2555.8|2549.8|2550.1|2544.1|48
1599025200000|2020-09-02 05:40:00|2554.9|2548.9|2557.6|2551.6|2558|2552|2554.5|2548.5|36
1599025500000|2020-09-02 05:45:00|2557.3|2551.3|2555.3|2549.3|2559.3|2553.3|2555.3|2549.3|62
1599025800000|2020-09-02 05:50:00|2555|2549|2556.8|2550.8|2557.8|2551.8|2554.3|2548.3|57
1599026100000|2020-09-02 05:55:00|2556.9|2550.9|2557.5|2551.5|2557.5|2551.5|2553.9|2547.9|42
1599026400000|2020-09-02 06:00:00|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2554.4|2548.4|50
1599026700000|2020-09-02 06:05:00|2557.4|2551.4|2558.4|2552.4|2558.8|2552.8|2556|2550|56
1599027000000|2020-09-02 06:10:00|2558.8|2552.8|2559|2553|2560|2554|2557.3|2551.3|58
1599027300000|2020-09-02 06:15:00|2558.3|2552.3|2555.8|2549.8|2558.6|2552.6|2555.3|2549.3|28
1599027600000|2020-09-02 06:20:00|2556|2550|2552.3|2546.3|2556.4|2550.4|2551.9|2545.9|46
1599027900000|2020-09-02 06:25:00|2552.1|2546.1|2549.9|2543.9|2555.6|2549.6|2549.6|2543.6|30
1599028200000|2020-09-02 06:30:00|2549.8|2543.8|2551.3|2545.3|2552.3|2546.3|2549.6|2543.6|32
1599028500000|2020-09-02 06:35:00|2551.4|2545.4|2550.8|2544.8|2553.4|2547.4|2550.8|2544.8|46
1599028800000|2020-09-02 06:40:00|2550.5|2544.5|2551.8|2545.8|2553|2547|2548.6|2542.6|70
1599029100000|2020-09-02 06:45:00|2551.9|2545.9|2553.8|2547.8|2555|2549|2551.9|2545.9|19
1599029400000|2020-09-02 06:50:00|2553.9|2547.9|2556|2550|2556|2550|2553.8|2547.8|31
1599029700000|2020-09-02 06:55:00|2556.5|2550.5|2560|2554|2560|2554|2555.4|2549.4|71
1599030000000|2020-09-02 07:00:00|2560.3|2554.3|2558.8|2552.8|2561|2555|2555.8|2549.8|80
1599030300000|2020-09-02 07:05:00|2559.5|2553.5|2557|2551|2559.8|2553.8|2556.8|2550.8|72
1599030600000|2020-09-02 07:10:00|2556.8|2550.8|2559|2553|2559.3|2553.3|2556.8|2550.8|48
1599030900000|2020-09-02 07:15:00|2559.1|2553.1|2557.5|2551.5|2560.8|2554.8|2556.3|2550.3|71
1599031200000|2020-09-02 07:20:00|2557.8|2551.8|2556|2550|2558.3|2552.3|2555.8|2549.8|52
1599031500000|2020-09-02 07:25:00|2555.8|2549.8|2555.9|2549.9|2556.8|2550.8|2555|2549|58
1599031800000|2020-09-02 07:30:00|2555.6|2549.6|2559|2553|2559.8|2553.8|2555.5|2549.5|60
1599032100000|2020-09-02 07:35:00|2559.1|2553.1|2558.5|2552.5|2559.5|2553.5|2557.8|2551.8|33
1599032400000|2020-09-02 07:40:00|2558.6|2552.6|2558.8|2552.8|2559.8|2553.8|2558.5|2552.5|22
1599032700000|2020-09-02 07:45:00|2558.5|2552.5|2559.3|2553.3|2559.8|2553.8|2557.8|2551.8|30
1599033000000|2020-09-02 07:50:00|2559|2553|2558.5|2552.5|2559.8|2553.8|2558|2552|31
1599033300000|2020-09-02 07:55:00|2558|2552|2558.5|2552.5|2558.8|2552.8|2557.8|2551.8|15
1599033600000|2020-09-02 08:00:00|2558.6|2552.6|2560|2554|2560.3|2554.3|2557.8|2551.8|45
1599033900000|2020-09-02 08:05:00|2560.3|2554.3|2557.8|2551.8|2560.8|2554.8|2557.8|2551.8|45
1599034200000|2020-09-02 08:10:00|2558|2552|2556.5|2550.5|2558.3|2552.3|2555.8|2549.8|29
1599034500000|2020-09-02 08:15:00|2556.6|2550.6|2559|2553|2560.4|2554.4|2556.6|2550.6|43
1599034800000|2020-09-02 08:20:00|2559.3|2553.3|2559.8|2553.8|2561.8|2555.8|2559.3|2553.3|25
1599035100000|2020-09-02 08:25:00|2559.5|2553.5|2560.5|2554.5|2561.5|2555.5|2559.5|2553.5|31
1599035400000|2020-09-02 08:30:00|2560.4|2554.4|2564.5|2558.5|2565.3|2559.3|2559.5|2553.5|46
1599035700000|2020-09-02 08:35:00|2564.4|2558.4|2564.3|2558.3|2566.3|2560.3|2564|2558|36
1599036000000|2020-09-02 08:40:00|2564.5|2558.5|2567|2561|2567|2561|2564.3|2558.3|28
1599036300000|2020-09-02 08:45:00|2566.8|2560.8|2565|2559|2566.8|2560.8|2564.8|2558.8|32
1599036600000|2020-09-02 08:50:00|2565.3|2559.3|2565.9|2559.9|2566.3|2560.3|2563.6|2557.6|33
1599036900000|2020-09-02 08:55:00|2566.1|2560.1|2566.3|2560.3|2567.3|2561.3|2566|2560|24
1599037200000|2020-09-02 09:00:00|2567.3|2561.3|2567.3|2561.3|2567.8|2561.8|2567.3|2561.3|17
1599037500000|2020-09-02 09:05:00|2567.5|2561.5|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|21
1599037800000|2020-09-02 09:10:00|2567.6|2561.6|2567.8|2561.8|2568.3|2562.3|2567.3|2561.3|25
1599038100000|2020-09-02 09:15:00|2568.3|2562.3|2568|2562|2569.8|2563.8|2568|2562|16
1599038400000|2020-09-02 09:20:00|2567.9|2561.9|2568|2562|2568.8|2562.8|2566.5|2560.5|25
1599038700000|2020-09-02 09:25:00|2567.9|2561.9|2566.3|2560.3|2568|2562|2566.3|2560.3|25
1599039000000|2020-09-02 09:30:00|2566.8|2560.8|2566.8|2560.8|2567|2561|2565.5|2559.5|25
1599039300000|2020-09-02 09:35:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2565.3|2559.3|21
1599039600000|2020-09-02 09:40:00|2567.3|2561.3|2569.8|2563.8|2569.8|2563.8|2567.3|2561.3|26
1599039900000|2020-09-02 09:45:00|2569|2563|2568.5|2562.5|2569.8|2563.8|2568.3|2562.3|33
1599040200000|2020-09-02 09:50:00|2568.3|2562.3|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|27
1599040500000|2020-09-02 09:55:00|2567.5|2561.5|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|36
1599040800000|2020-09-02 10:00:00|2568|2562|2566.1|2560.1|2568.8|2562.8|2566.1|2560.1|30
1599041100000|2020-09-02 10:05:00|2566|2560|2566.3|2560.3|2566.5|2560.5|2565.5|2559.5|18
1599041400000|2020-09-02 10:10:00|2565.3|2559.3|2563.5|2557.5|2565.5|2559.5|2563.3|2557.3|13
1599041700000|2020-09-02 10:15:00|2563.3|2557.3|2563.3|2557.3|2564.3|2558.3|2563.3|2557.3|26
1599042000000|2020-09-02 10:20:00|2563|2557|2561.4|2555.4|2563|2557|2561.3|2555.3|52
1599042300000|2020-09-02 10:25:00|2561.3|2555.3|2562|2556|2562|2556|2561.3|2555.3|22
1599042600000|2020-09-02 10:30:00|2561.9|2555.9|2564.3|2558.3|2564.3|2558.3|2561.9|2555.9|12
1599042900000|2020-09-02 10:35:00|2564.1|2558.1|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|13
1599043200000|2020-09-02 10:40:00|2563.6|2557.6|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|5
1599043500000|2020-09-02 10:45:00|2564.4|2558.4|2564.3|2558.3|2564.8|2558.8|2563.9|2557.9|11
1599043800000|2020-09-02 10:50:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564|2558|15
1599044100000|2020-09-02 10:55:00|2564.8|2558.8|2562.8|2556.8|2564.8|2558.8|2562.8|2556.8|15
1599044400000|2020-09-02 11:00:00|2563|2557|2563.5|2557.5|2563.6|2557.6|2562.3|2556.3|30
1599044700000|2020-09-02 11:05:00|2563.6|2557.6|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|20
1599045000000|2020-09-02 11:10:00|2564|2558|2562.5|2556.5|2564.3|2558.3|2562.5|2556.5|24
1599045300000|2020-09-02 11:15:00|2562.6|2556.6|2564.8|2558.8|2564.8|2558.8|2562.6|2556.6|23
1599045600000|2020-09-02 11:20:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|20
1599045900000|2020-09-02 11:25:00|2563.5|2557.5|2564|2558|2564.5|2558.5|2562.3|2556.3|28
1599046200000|2020-09-02 11:30:00|2563.9|2557.9|2564.1|2558.1|2564.8|2558.8|2563.5|2557.5|39
1599046500000|2020-09-02 11:35:00|2564.4|2558.4|2565.5|2559.5|2565.8|2559.8|2564.3|2558.3|25
1599046800000|2020-09-02 11:40:00|2565.6|2559.6|2566.5|2560.5|2567.3|2561.3|2565.5|2559.5|23
1599047100000|2020-09-02 11:45:00|2566.6|2560.6|2567.3|2561.3|2567.8|2561.8|2566.6|2560.6|20
1599047400000|2020-09-02 11:50:00|2567.8|2561.8|2567|2561|2569.3|2563.3|2566.8|2560.8|47
1599047700000|2020-09-02 11:55:00|2566.8|2560.8|2567.5|2561.5|2569|2563|2566.8|2560.8|47
1599048000000|2020-09-02 12:00:00|2567.6|2561.6|2571.1|2565.1|2572.3|2566.3|2567.6|2561.6|68
1599048300000|2020-09-02 12:05:00|2571|2565|2575.5|2569.5|2575.8|2569.8|2570.5|2564.5|79
1599048600000|2020-09-02 12:10:00|2575.6|2569.6|2572.5|2566.5|2576|2570|2569.5|2563.5|93
1599048900000|2020-09-02 12:15:00|2572.6|2566.6|2575|2569|2576.8|2570.8|2572.6|2566.6|86
1599049200000|2020-09-02 12:20:00|2575.1|2569.1|2572.4|2566.4|2576|2570|2572.4|2566.4|83
1599049500000|2020-09-02 12:25:00|2572.5|2566.5|2572.4|2566.4|2575.5|2569.5|2570.9|2564.9|84
1599049800000|2020-09-02 12:30:00|2572.1|2566.1|2570.9|2564.9|2572.8|2566.8|2570.6|2564.6|72
1599050100000|2020-09-02 12:35:00|2570.8|2564.8|2568.4|2562.4|2572.1|2566.1|2568.3|2562.3|62
1599050400000|2020-09-02 12:40:00|2568.3|2562.3|2564.5|2558.5|2571|2565|2563.8|2557.8|90
1599050700000|2020-09-02 12:45:00|2564.8|2558.8|2561.3|2555.3|2564.8|2558.8|2561.3|2555.3|49
1599051000000|2020-09-02 12:50:00|2560.3|2554.3|2557.4|2551.4|2561.8|2555.8|2555.8|2549.8|60
1599051300000|2020-09-02 12:55:00|2557.5|2551.5|2553|2547|2557.8|2551.8|2552.8|2546.8|62
1599051600000|2020-09-02 13:00:00|2553.5|2547.5|2558|2552|2558.8|2552.8|2553.5|2547.5|192
1599051900000|2020-09-02 13:05:00|2557.5|2551.5|2555.8|2549.8|2557.5|2551.5|2553.5|2547.5|125
1599052200000|2020-09-02 13:10:00|2555.5|2549.5|2550.8|2544.8|2556|2550|2550.3|2544.3|92
1599052500000|2020-09-02 13:15:00|2551|2545|2546.5|2540.5|2551|2545|2544.5|2538.5|130
1599052800000|2020-09-02 13:20:00|2546.3|2540.3|2548|2542|2548.5|2542.5|2543|2537|143
1599053100000|2020-09-02 13:25:00|2547|2541|2547.8|2541.8|2548.8|2542.8|2545.3|2539.3|100
1599053400000|2020-09-02 13:30:00|2547.9|2541.9|2541.5|2535.5|2548.8|2542.8|2540.8|2534.8|155
1599053700000|2020-09-02 13:35:00|2541|2535|2541|2535|2542.8|2536.8|2540.3|2534.3|128
1599054000000|2020-09-02 13:40:00|2540.5|2534.5|2546.5|2540.5|2547.5|2541.5|2538.3|2532.3|143
1599054300000|2020-09-02 13:45:00|2546.4|2540.4|2545.5|2539.5|2548.5|2542.5|2544.3|2538.3|108
1599054600000|2020-09-02 13:50:00|2545.4|2539.4|2544.5|2538.5|2545.5|2539.5|2540.8|2534.8|118
1599054900000|2020-09-02 13:55:00|2544.3|2538.3|2541.5|2535.5|2544.3|2538.3|2539.5|2533.5|83
1599055200000|2020-09-02 14:00:00|2541|2535|2541.5|2535.5|2542.5|2536.5|2538.8|2532.8|121
1599055500000|2020-09-02 14:05:00|2541.6|2535.6|2541.5|2535.5|2543|2537|2540|2534|91
1599055800000|2020-09-02 14:10:00|2541.3|2535.3|2536.6|2530.6|2543|2537|2535.3|2529.3|115
1599056100000|2020-09-02 14:15:00|2537|2531|2533.9|2527.9|2537.3|2531.3|2533.5|2527.5|102
1599056400000|2020-09-02 14:20:00|2534|2528|2540.5|2534.5|2541.5|2535.5|2533.5|2527.5|87
1599056700000|2020-09-02 14:25:00|2540.3|2534.3|2544.3|2538.3|2544.3|2538.3|2539.3|2533.3|91
1599057000000|2020-09-02 14:30:00|2544.5|2538.5|2548.5|2542.5|2550.3|2544.3|2542.6|2536.6|112
1599057300000|2020-09-02 14:35:00|2548.3|2542.3|2544.1|2538.1|2548.5|2542.5|2543.5|2537.5|125
1599057600000|2020-09-02 14:40:00|2544|2538|2539.9|2533.9|2544|2538|2539.9|2533.9|113
1599057900000|2020-09-02 14:45:00|2539.8|2533.8|2542.4|2536.4|2542.9|2536.9|2537.4|2531.4|157
1599058200000|2020-09-02 14:50:00|2542.5|2536.5|2540|2534|2544.4|2538.4|2538.6|2532.6|175
1599058500000|2020-09-02 14:55:00|2540.3|2534.3|2537.5|2531.5|2540.6|2534.6|2534.3|2528.3|220
1599058800000|2020-09-02 15:00:00|2537.6|2531.6|2541|2535|2541|2535|2536.3|2530.3|102
1599059100000|2020-09-02 15:05:00|2540.9|2534.9|2538.6|2532.6|2541|2535|2537|2531|73
1599059400000|2020-09-02 15:10:00|2538.5|2532.5|2537.5|2531.5|2538.5|2532.5|2536.3|2530.3|56
1599059700000|2020-09-02 15:15:00|2537.4|2531.4|2540.5|2534.5|2542.5|2536.5|2536.3|2530.3|115
1599060000000|2020-09-02 15:20:00|2540.3|2534.3|2539.5|2533.5|2541.5|2535.5|2539.5|2533.5|58
1599060300000|2020-09-02 15:25:00|2539.6|2533.6|2539|2533|2539.8|2533.8|2537|2531|36
1599060600000|2020-09-02 15:30:00|2538.5|2532.5|2538.5|2532.5|2541|2535|2538|2532|43
1599060900000|2020-09-02 15:35:00|2538.3|2532.3|2538|2532|2538.5|2532.5|2536.8|2530.8|54
1599061200000|2020-09-02 15:40:00|2538.1|2532.1|2540|2534|2541.3|2535.3|2537.6|2531.6|26
1599061500000|2020-09-02 15:45:00|2539.9|2533.9|2542|2536|2543.4|2537.4|2539.1|2533.1|49
1599061800000|2020-09-02 15:50:00|2542.1|2536.1|2540.5|2534.5|2542.4|2536.4|2540|2534|20
1599062100000|2020-09-02 15:55:00|2540.4|2534.4|2537.5|2531.5|2540.4|2534.4|2537.5|2531.5|26
1599062400000|2020-09-02 16:00:00|2537.6|2531.6|2536.3|2530.3|2538.9|2532.9|2535.3|2529.3|34
1599062700000|2020-09-02 16:05:00|2536|2530|2535.3|2529.3|2536.5|2530.5|2535.3|2529.3|10
1599063000000|2020-09-02 16:10:00|2534.8|2528.8|2534.5|2528.5|2535|2529|2533.8|2527.8|13
1599063300000|2020-09-02 16:15:00|2534.3|2528.3|2536.1|2530.1|2536.1|2530.1|2533|2527|29
1599063600000|2020-09-02 16:20:00|2535.9|2529.9|2534|2528|2536.5|2530.5|2534|2528|24
1599063900000|2020-09-02 16:25:00|2533.9|2527.9|2532.5|2526.5|2534.5|2528.5|2532.3|2526.3|21
1599064200000|2020-09-02 16:30:00|2532.3|2526.3|2531.5|2525.5|2532.8|2526.8|2531|2525|21
1599064500000|2020-09-02 16:35:00|2531.3|2525.3|2529.5|2523.5|2531.3|2525.3|2529.5|2523.5|20
1599064800000|2020-09-02 16:40:00|2530.1|2524.1|2531.6|2525.6|2532.3|2526.3|2530.1|2524.1|9
1599065100000|2020-09-02 16:45:00|2531.9|2525.9|2530|2524|2532|2526|2529.6|2523.6|24
1599065400000|2020-09-02 16:50:00|2530.1|2524.1|2531.5|2525.5|2531.8|2525.8|2530|2524|12
1599065700000|2020-09-02 16:55:00|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531|2525|11
1599091200000|2020-09-03 00:00:00|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.8|2528.8|7
1599092100000|2020-09-03 00:15:00|2535.1|2529.1|2536.1|2530.1|2536.1|2530.1|2535.1|2529.1|5
1599092700000|2020-09-03 00:25:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|8
1599093000000|2020-09-03 00:30:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1599093300000|2020-09-03 00:35:00|2536.6|2530.6|2536.8|2530.8|2536.8|2530.8|2536.6|2530.6|2
1599093900000|2020-09-03 00:45:00|2537.5|2531.5|2536.1|2530.1|2537.8|2531.8|2536.1|2530.1|7
1599094200000|2020-09-03 00:50:00|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2535.1|2529.1|3
1599094800000|2020-09-03 01:00:00|2535.4|2529.4|2532.4|2526.4|2537.3|2531.3|2531.1|2525.1|74
1599095100000|2020-09-03 01:05:00|2532.8|2526.8|2534.4|2528.4|2534.6|2528.6|2530.9|2524.9|50
1599095400000|2020-09-03 01:10:00|2534.1|2528.1|2536.4|2530.4|2536.4|2530.4|2533.9|2527.9|15
1599095700000|2020-09-03 01:15:00|2536.6|2530.6|2538.8|2532.8|2539.1|2533.1|2536.3|2530.3|35
1599096000000|2020-09-03 01:20:00|2538.9|2532.9|2540.8|2534.8|2541.3|2535.3|2538.8|2532.8|20
1599096300000|2020-09-03 01:25:00|2540.4|2534.4|2538.9|2532.9|2540.8|2534.8|2538.9|2532.9|24
1599096600000|2020-09-03 01:30:00|2538.8|2532.8|2539.9|2533.9|2540.3|2534.3|2536.9|2530.9|25
1599096900000|2020-09-03 01:35:00|2540.5|2534.5|2542.3|2536.3|2542.8|2536.8|2539.3|2533.3|45
1599097200000|2020-09-03 01:40:00|2542.5|2536.5|2543.3|2537.3|2543.8|2537.8|2541.8|2535.8|36
1599097500000|2020-09-03 01:45:00|2543.4|2537.4|2544.4|2538.4|2545.8|2539.8|2543.3|2537.3|24
1599097800000|2020-09-03 01:50:00|2544.6|2538.6|2543.3|2537.3|2544.8|2538.8|2542.5|2536.5|34
1599098100000|2020-09-03 01:55:00|2543.4|2537.4|2544|2538|2545.8|2539.8|2543.4|2537.4|45
1599098400000|2020-09-03 02:00:00|2543.8|2537.8|2543.9|2537.9|2543.9|2537.9|2542|2536|35
1599098700000|2020-09-03 02:05:00|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|14
1599099000000|2020-09-03 02:10:00|2544.6|2538.6|2545.3|2539.3|2545.3|2539.3|2542.9|2536.9|32
1599099300000|2020-09-03 02:15:00|2544.9|2538.9|2543.3|2537.3|2545.3|2539.3|2543.3|2537.3|10
1599100200000|2020-09-03 02:30:00|2544.8|2538.8|2546.8|2540.8|2546.8|2540.8|2544.1|2538.1|25
1599100500000|2020-09-03 02:35:00|2546.5|2540.5|2545.8|2539.8|2547.5|2541.5|2545.4|2539.4|21
1599100800000|2020-09-03 02:40:00|2545.5|2539.5|2545|2539|2545.5|2539.5|2544.3|2538.3|35
1599101100000|2020-09-03 02:45:00|2545.3|2539.3|2544.9|2538.9|2545.9|2539.9|2544.9|2538.9|26
1599101400000|2020-09-03 02:50:00|2544.8|2538.8|2544|2538|2546|2540|2543.5|2537.5|22
1599101700000|2020-09-03 02:55:00|2543.8|2537.8|2542.4|2536.4|2544.3|2538.3|2542.4|2536.4|27
1599102000000|2020-09-03 03:00:00|2542.6|2536.6|2541.3|2535.3|2542.8|2536.8|2541.3|2535.3|23
1599102300000|2020-09-03 03:05:00|2541.4|2535.4|2544.8|2538.8|2544.8|2538.8|2541.4|2535.4|22
1599102600000|2020-09-03 03:10:00|2544.9|2538.9|2543|2537|2545.3|2539.3|2542.8|2536.8|18
1599102900000|2020-09-03 03:15:00|2542.8|2536.8|2543|2537|2543|2537|2541.8|2535.8|27
1599103200000|2020-09-03 03:20:00|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.5|2536.5|13
1599103500000|2020-09-03 03:25:00|2543|2537|2547|2541|2547|2541|2543|2537|23
1599103800000|2020-09-03 03:30:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546|2540|4
1599104100000|2020-09-03 03:35:00|2546.6|2540.6|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1599104400000|2020-09-03 03:40:00|2546.9|2540.9|2546.8|2540.8|2547|2541|2546.3|2540.3|5
1599104700000|2020-09-03 03:45:00|2546.4|2540.4|2544.4|2538.4|2546.4|2540.4|2544.4|2538.4|4
1599105000000|2020-09-03 03:50:00|2544.3|2538.3|2543|2537|2544.3|2538.3|2543|2537|3
1599105300000|2020-09-03 03:55:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543|2537|3
1599105600000|2020-09-03 04:00:00|2543.4|2537.4|2543.8|2537.8|2543.8|2537.8|2543.4|2537.4|4
1599105900000|2020-09-03 04:05:00|2543.9|2537.9|2543.5|2537.5|2544|2538|2543.5|2537.5|3
1599106200000|2020-09-03 04:10:00|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1599106500000|2020-09-03 04:15:00|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1599107100000|2020-09-03 04:25:00|2543.1|2537.1|2543|2537|2543.1|2537.1|2543|2537|2
1599107400000|2020-09-03 04:30:00|2542.8|2536.8|2542.6|2536.6|2542.8|2536.8|2542.6|2536.6|2
1599107700000|2020-09-03 04:35:00|2542.4|2536.4|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|6
1599108000000|2020-09-03 04:40:00|2542.4|2536.4|2542.8|2536.8|2543.3|2537.3|2542.4|2536.4|6
1599108300000|2020-09-03 04:45:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1599108600000|2020-09-03 04:50:00|2541.1|2535.1|2540.8|2534.8|2541.1|2535.1|2540.8|2534.8|2
1599108900000|2020-09-03 04:55:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1599109200000|2020-09-03 05:00:00|2540.3|2534.3|2535.9|2529.9|2540.3|2534.3|2535.6|2529.6|27
1599109500000|2020-09-03 05:05:00|2536.1|2530.1|2535.6|2529.6|2536.3|2530.3|2535.6|2529.6|4
1599109800000|2020-09-03 05:10:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.3|2529.3|4
1599110100000|2020-09-03 05:15:00|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.8|2529.8|6
1599110400000|2020-09-03 05:20:00|2536.4|2530.4|2537.5|2531.5|2538.5|2532.5|2535.5|2529.5|18
1599110700000|2020-09-03 05:25:00|2537.8|2531.8|2539.5|2533.5|2539.5|2533.5|2537.5|2531.5|13
1599111000000|2020-09-03 05:30:00|2539.3|2533.3|2540.8|2534.8|2540.8|2534.8|2537.3|2531.3|82
1599111300000|2020-09-03 05:35:00|2541.3|2535.3|2539.8|2533.8|2541.8|2535.8|2539.8|2533.8|29
1599111600000|2020-09-03 05:40:00|2540|2534|2538.4|2532.4|2541.8|2535.8|2538.3|2532.3|23
1599111900000|2020-09-03 05:45:00|2538.3|2532.3|2533.6|2527.6|2538.4|2532.4|2531.9|2525.9|79
1599112200000|2020-09-03 05:50:00|2533.4|2527.4|2538|2532|2538|2532|2532.8|2526.8|31
1599112500000|2020-09-03 05:55:00|2537.5|2531.5|2535.1|2529.1|2537.5|2531.5|2534.5|2528.5|51
1599112800000|2020-09-03 06:00:00|2534.9|2528.9|2531.8|2525.8|2537.5|2531.5|2531.5|2525.5|96
1599113100000|2020-09-03 06:05:00|2531.9|2525.9|2533.6|2527.6|2534.5|2528.5|2530.5|2524.5|73
1599113400000|2020-09-03 06:10:00|2533.8|2527.8|2535.8|2529.8|2537.6|2531.6|2532.3|2526.3|55
1599113700000|2020-09-03 06:15:00|2536|2530|2535.9|2529.9|2538.3|2532.3|2535.9|2529.9|51
1599114000000|2020-09-03 06:20:00|2534.8|2528.8|2536.4|2530.4|2536.8|2530.8|2529|2523|45
1599114300000|2020-09-03 06:25:00|2534.3|2528.3|2534.8|2528.8|2534.9|2528.9|2532.8|2526.8|46
1599114600000|2020-09-03 06:30:00|2534.6|2528.6|2533.5|2527.5|2538.1|2532.1|2532.9|2526.9|32
1599114900000|2020-09-03 06:35:00|2533.3|2527.3|2532.5|2526.5|2534|2528|2532|2526|41
1599115200000|2020-09-03 06:40:00|2532.8|2526.8|2530.4|2524.4|2533.7|2527.7|2529.8|2523.8|30
1599115500000|2020-09-03 06:45:00|2529.5|2523.5|2533.1|2527.1|2533.1|2527.1|2528.8|2522.8|46
1599115800000|2020-09-03 06:50:00|2532.8|2526.8|2528|2522|2532.8|2526.8|2528|2522|47
1599116100000|2020-09-03 06:55:00|2527.9|2521.9|2531.4|2525.4|2532.4|2526.4|2527.5|2521.5|47
1599116400000|2020-09-03 07:00:00|2531.6|2525.6|2512|2506|2533.6|2527.6|2510.1|2504.1|183
1599116700000|2020-09-03 07:05:00|2511.3|2505.3|2502.6|2496.6|2511.3|2505.3|2500.3|2494.3|240
1599117000000|2020-09-03 07:10:00|2502.9|2496.9|2500.4|2494.4|2504.1|2498.1|2495.5|2489.5|189
1599117300000|2020-09-03 07:15:00|2500.5|2494.5|2507.1|2501.1|2507.1|2501.1|2500.5|2494.5|105
1599117600000|2020-09-03 07:20:00|2507|2501|2500.8|2494.8|2507.6|2501.6|2498.3|2492.3|73
1599117900000|2020-09-03 07:25:00|2500.5|2494.5|2505|2499|2509.8|2503.8|2498.5|2492.5|79
1599118200000|2020-09-03 07:30:00|2505.5|2499.5|2508|2502|2509.3|2503.3|2501.6|2495.6|107
1599118500000|2020-09-03 07:35:00|2508.3|2502.3|2511.5|2505.5|2512.9|2506.9|2507.3|2501.3|63
1599118800000|2020-09-03 07:40:00|2511.8|2505.8|2509|2503|2512.8|2506.8|2508|2502|47
1599119100000|2020-09-03 07:45:00|2508.8|2502.8|2508.4|2502.4|2509.9|2503.9|2506|2500|39
1599119400000|2020-09-03 07:50:00|2508.1|2502.1|2509.4|2503.4|2509.8|2503.8|2507.5|2501.5|31
1599119700000|2020-09-03 07:55:00|2509.1|2503.1|2511.5|2505.5|2512.5|2506.5|2508.5|2502.5|46
1599120000000|2020-09-03 08:00:00|2511.6|2505.6|2510.4|2504.4|2514.3|2508.3|2510.4|2504.4|54
1599120300000|2020-09-03 08:05:00|2510.5|2504.5|2512.5|2506.5|2513.5|2507.5|2508.6|2502.6|55
1599120600000|2020-09-03 08:10:00|2512.8|2506.8|2514.1|2508.1|2514.5|2508.5|2511.5|2505.5|28
1599120900000|2020-09-03 08:15:00|2514.4|2508.4|2513.5|2507.5|2516|2510|2513.3|2507.3|37
1599121200000|2020-09-03 08:20:00|2513.3|2507.3|2515|2509|2515.3|2509.3|2512.6|2506.6|36
1599121500000|2020-09-03 08:25:00|2514.9|2508.9|2515|2509|2515.8|2509.8|2514.3|2508.3|34
1599121800000|2020-09-03 08:30:00|2514.9|2508.9|2511|2505|2515.3|2509.3|2510|2504|44
1599122100000|2020-09-03 08:35:00|2511.1|2505.1|2510.1|2504.1|2511.9|2505.9|2509.8|2503.8|17
1599122400000|2020-09-03 08:40:00|2510.4|2504.4|2512.4|2506.4|2512.6|2506.6|2510|2504|41
1599122700000|2020-09-03 08:45:00|2512.5|2506.5|2515.3|2509.3|2515.8|2509.8|2512|2506|31
1599123000000|2020-09-03 08:50:00|2515|2509|2512.5|2506.5|2515|2509|2512|2506|43
1599123300000|2020-09-03 08:55:00|2512.6|2506.6|2513|2507|2513.8|2507.8|2512.3|2506.3|19
1599123600000|2020-09-03 09:00:00|2513.1|2507.1|2511.3|2505.3|2514.3|2508.3|2510.3|2504.3|26
1599123900000|2020-09-03 09:05:00|2511.5|2505.5|2513.5|2507.5|2514|2508|2511.5|2505.5|37
1599124200000|2020-09-03 09:10:00|2513.3|2507.3|2511.8|2505.8|2515.5|2509.5|2511.8|2505.8|43
1599124500000|2020-09-03 09:15:00|2512|2506|2514|2508|2514|2508|2510.5|2504.5|37
1599124800000|2020-09-03 09:20:00|2514.1|2508.1|2512.8|2506.8|2516.8|2510.8|2512.5|2506.5|36
1599125100000|2020-09-03 09:25:00|2512.5|2506.5|2514.1|2508.1|2514.5|2508.5|2512|2506|32
1599125400000|2020-09-03 09:30:00|2514.4|2508.4|2518.5|2512.5|2518.5|2512.5|2514.3|2508.3|40
1599125700000|2020-09-03 09:35:00|2518.4|2512.4|2520.5|2514.5|2520.9|2514.9|2517.8|2511.8|33
1599126000000|2020-09-03 09:40:00|2521|2515|2520|2514|2521|2515|2518.3|2512.3|29
1599126300000|2020-09-03 09:45:00|2519.9|2513.9|2519|2513|2520.8|2514.8|2517.6|2511.6|32
1599126600000|2020-09-03 09:50:00|2519.1|2513.1|2520|2514|2520|2514|2518.5|2512.5|16
1599126900000|2020-09-03 09:55:00|2519.8|2513.8|2517.8|2511.8|2520.5|2514.5|2517.1|2511.1|32
1599127200000|2020-09-03 10:00:00|2518|2512|2518.4|2512.4|2519|2513|2516.4|2510.4|31
1599127500000|2020-09-03 10:05:00|2518.1|2512.1|2519|2513|2519|2513|2518|2512|14
1599127800000|2020-09-03 10:10:00|2519.1|2513.1|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|23
1599128100000|2020-09-03 10:15:00|2519|2513|2517|2511|2519.3|2513.3|2516.5|2510.5|20
1599128400000|2020-09-03 10:20:00|2517.3|2511.3|2518.8|2512.8|2518.8|2512.8|2517|2511|16
1599128700000|2020-09-03 10:25:00|2517.5|2511.5|2518|2512|2518.5|2512.5|2517.5|2511.5|22
1599129000000|2020-09-03 10:30:00|2518.3|2512.3|2518|2512|2518.8|2512.8|2517.5|2511.5|13
1599129300000|2020-09-03 10:35:00|2518.1|2512.1|2518.8|2512.8|2518.8|2512.8|2518|2512|8
1599129600000|2020-09-03 10:40:00|2518.5|2512.5|2517|2511|2518.8|2512.8|2517|2511|19
1599129900000|2020-09-03 10:45:00|2517.3|2511.3|2518.8|2512.8|2518.8|2512.8|2517|2511|22
1599130200000|2020-09-03 10:50:00|2518.1|2512.1|2518.5|2512.5|2518.8|2512.8|2518|2512|23
1599130500000|2020-09-03 10:55:00|2518.3|2512.3|2514.5|2508.5|2518.3|2512.3|2513.5|2507.5|30
1599130800000|2020-09-03 11:00:00|2514.3|2508.3|2513.8|2507.8|2514.8|2508.8|2513|2507|16
1599131100000|2020-09-03 11:05:00|2514|2508|2512.5|2506.5|2514|2508|2512.5|2506.5|10
1599131400000|2020-09-03 11:10:00|2512.8|2506.8|2512.3|2506.3|2513|2507|2512|2506|30
1599131700000|2020-09-03 11:15:00|2512|2506|2511.5|2505.5|2513|2507|2511.3|2505.3|34
1599132000000|2020-09-03 11:20:00|2511.8|2505.8|2512|2506|2512.5|2506.5|2511.5|2505.5|17
1599132300000|2020-09-03 11:25:00|2512.4|2506.4|2509.3|2503.3|2512.8|2506.8|2509.3|2503.3|23
1599132600000|2020-09-03 11:30:00|2509.5|2503.5|2510.9|2504.9|2512.5|2506.5|2509.5|2503.5|35
1599132900000|2020-09-03 11:35:00|2510.6|2504.6|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|21
1599133200000|2020-09-03 11:40:00|2512.8|2506.8|2512.5|2506.5|2513.8|2507.8|2511.6|2505.6|15
1599133500000|2020-09-03 11:45:00|2512.8|2506.8|2516.1|2510.1|2516.1|2510.1|2512.8|2506.8|20
1599133800000|2020-09-03 11:50:00|2516.3|2510.3|2517|2511|2520|2514|2514.6|2508.6|113
1599134100000|2020-09-03 11:55:00|2517.1|2511.1|2518.4|2512.4|2518.8|2512.8|2515.5|2509.5|55
1599134400000|2020-09-03 12:00:00|2518.1|2512.1|2519.9|2513.9|2520|2514|2517.4|2511.4|58
1599134700000|2020-09-03 12:05:00|2519.6|2513.6|2518|2512|2519.6|2513.6|2517|2511|33
1599135000000|2020-09-03 12:10:00|2518.1|2512.1|2518.9|2512.9|2520.5|2514.5|2518.1|2512.1|32
1599135300000|2020-09-03 12:15:00|2519.3|2513.3|2515.5|2509.5|2519.3|2513.3|2515.4|2509.4|98
1599135600000|2020-09-03 12:20:00|2515.4|2509.4|2520.8|2514.8|2520.8|2514.8|2515.4|2509.4|72
1599135900000|2020-09-03 12:25:00|2520.5|2514.5|2519.5|2513.5|2520.8|2514.8|2519.5|2513.5|37
1599136200000|2020-09-03 12:30:00|2519.6|2513.6|2520.5|2514.5|2520.8|2514.8|2519.3|2513.3|34
1599136500000|2020-09-03 12:35:00|2520.8|2514.8|2523.5|2517.5|2523.8|2517.8|2520.5|2514.5|66
1599136800000|2020-09-03 12:40:00|2523.4|2517.4|2519.5|2513.5|2523.5|2517.5|2519.5|2513.5|56
1599137100000|2020-09-03 12:45:00|2519.3|2513.3|2518.6|2512.6|2519.8|2513.8|2517.5|2511.5|48
1599137400000|2020-09-03 12:50:00|2518.5|2512.5|2518|2512|2519.3|2513.3|2517|2511|36
1599137700000|2020-09-03 12:55:00|2517.9|2511.9|2519.6|2513.6|2520|2514|2514|2508|80
1599138000000|2020-09-03 13:00:00|2519.9|2513.9|2518.5|2512.5|2527.8|2521.8|2514.6|2508.6|224
1599138300000|2020-09-03 13:05:00|2517.9|2511.9|2526.4|2520.4|2528.6|2522.6|2517.9|2511.9|160
1599138600000|2020-09-03 13:10:00|2526.5|2520.5|2529.1|2523.1|2530|2524|2523.4|2517.4|96
1599138900000|2020-09-03 13:15:00|2529|2523|2538.5|2532.5|2541.6|2535.6|2528.6|2522.6|114
1599139200000|2020-09-03 13:20:00|2538.4|2532.4|2537.9|2531.9|2539|2533|2534.4|2528.4|85
1599139500000|2020-09-03 13:25:00|2538.1|2532.1|2538.6|2532.6|2539|2533|2535.6|2529.6|46
1599139800000|2020-09-03 13:30:00|2538.9|2532.9|2537|2531|2543.6|2537.6|2537|2531|164
1599140100000|2020-09-03 13:35:00|2536.6|2530.6|2537.4|2531.4|2539.5|2533.5|2536.5|2530.5|67
1599140400000|2020-09-03 13:40:00|2537.1|2531.1|2532.9|2526.9|2537.5|2531.5|2532.6|2526.6|114
1599140700000|2020-09-03 13:45:00|2532.6|2526.6|2534.9|2528.9|2536.3|2530.3|2531|2525|90
1599141000000|2020-09-03 13:50:00|2535|2529|2535.5|2529.5|2535.8|2529.8|2533.6|2527.6|67
1599141300000|2020-09-03 13:55:00|2535.8|2529.8|2533.6|2527.6|2537.5|2531.5|2533.5|2527.5|72
1599141600000|2020-09-03 14:00:00|2533.9|2527.9|2531.8|2525.8|2534.8|2528.8|2531.5|2525.5|64
1599141900000|2020-09-03 14:05:00|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2528.4|2522.4|91
1599142200000|2020-09-03 14:10:00|2531.8|2525.8|2530|2524|2532.5|2526.5|2528.6|2522.6|83
1599142500000|2020-09-03 14:15:00|2529.5|2523.5|2529.8|2523.8|2530|2524|2526.1|2520.1|54
1599142800000|2020-09-03 14:20:00|2529.5|2523.5|2524.1|2518.1|2530.3|2524.3|2523.6|2517.6|90
1599143100000|2020-09-03 14:25:00|2524.4|2518.4|2525.5|2519.5|2526|2520|2524.4|2518.4|40
1599143400000|2020-09-03 14:30:00|2525.6|2519.6|2525.9|2519.9|2530.5|2524.5|2524.9|2518.9|111
1599143700000|2020-09-03 14:35:00|2526|2520|2527.4|2521.4|2531.3|2525.3|2524.5|2518.5|141
1599144000000|2020-09-03 14:40:00|2527.6|2521.6|2522.9|2516.9|2528.4|2522.4|2522.9|2516.9|133
1599144300000|2020-09-03 14:45:00|2522.8|2516.8|2516.9|2510.9|2524.3|2518.3|2515.4|2509.4|204
1599144600000|2020-09-03 14:50:00|2517|2511|2515|2509|2521.5|2515.5|2512.1|2506.1|202
1599144900000|2020-09-03 14:55:00|2515.1|2509.1|2519.5|2513.5|2521.3|2515.3|2511.8|2505.8|239
1599145200000|2020-09-03 15:00:00|2518.9|2512.9|2506|2500|2521.5|2515.5|2504.3|2498.3|204
1599145500000|2020-09-03 15:05:00|2505.8|2499.8|2502.4|2496.4|2507.8|2501.8|2500.6|2494.6|192
1599145800000|2020-09-03 15:10:00|2502.1|2496.1|2496.1|2490.1|2502.8|2496.8|2495.6|2489.6|167
1599146100000|2020-09-03 15:15:00|2496|2490|2499.3|2493.3|2501|2495|2495.7|2489.7|145
1599146400000|2020-09-03 15:20:00|2499.8|2493.8|2494.5|2488.5|2500.1|2494.1|2489.4|2483.4|229
1599146700000|2020-09-03 15:25:00|2494.4|2488.4|2494.9|2488.9|2500.5|2494.5|2493.9|2487.9|144
1599147000000|2020-09-03 15:30:00|2494.6|2488.6|2497|2491|2498.4|2492.4|2494.6|2488.6|83
1599147300000|2020-09-03 15:35:00|2496.6|2490.6|2493.5|2487.5|2496.6|2490.6|2492.4|2486.4|71
1599147600000|2020-09-03 15:40:00|2493.4|2487.4|2496.1|2490.1|2497.3|2491.3|2492.9|2486.9|60
1599147900000|2020-09-03 15:45:00|2496.4|2490.4|2496.1|2490.1|2496.9|2490.9|2495|2489|30
1599148200000|2020-09-03 15:50:00|2496.4|2490.4|2501|2495|2501|2495|2496.4|2490.4|41
1599148500000|2020-09-03 15:55:00|2501.1|2495.1|2502|2496|2504|2498|2501|2495|60
1599148800000|2020-09-03 16:00:00|2501.9|2495.9|2499.4|2493.4|2502.6|2496.6|2497|2491|78
1599149100000|2020-09-03 16:05:00|2499.6|2493.6|2500.4|2494.4|2500.9|2494.9|2499.4|2493.4|35
1599149400000|2020-09-03 16:10:00|2500.5|2494.5|2500.5|2494.5|2501.9|2495.9|2500|2494|26
1599149700000|2020-09-03 16:15:00|2500.6|2494.6|2501.9|2495.9|2503.9|2497.9|2500.6|2494.6|24
1599150000000|2020-09-03 16:20:00|2501.6|2495.6|2499.5|2493.5|2501.6|2495.6|2499.5|2493.5|39
1599150300000|2020-09-03 16:25:00|2499.3|2493.3|2499|2493|2500.9|2494.9|2498|2492|66
1599150600000|2020-09-03 16:30:00|2498.9|2492.9|2497.3|2491.3|2500.8|2494.8|2497.3|2491.3|79
1599150900000|2020-09-03 16:35:00|2497|2491|2498.8|2492.8|2499|2493|2495|2489|154
1599151200000|2020-09-03 16:40:00|2498.5|2492.5|2498.1|2492.1|2499.3|2493.3|2497|2491|48
1599151500000|2020-09-03 16:45:00|2498|2492|2495.4|2489.4|2498|2492|2495.1|2489.1|23
1599151800000|2020-09-03 16:50:00|2495.5|2489.5|2496.4|2490.4|2496.4|2490.4|2493.8|2487.8|34
1599152100000|2020-09-03 16:55:00|2496.8|2490.8|2498.5|2492.5|2500.3|2494.3|2496.3|2490.3|25
1599177600000|2020-09-04 00:00:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1599177900000|2020-09-04 00:05:00|2494.1|2488.1|2495.1|2489.1|2495.6|2489.6|2494.1|2488.1|7
1599178500000|2020-09-04 00:15:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2495.4|2489.4|10
1599178800000|2020-09-04 00:20:00|2496.6|2490.6|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|8
1599180000000|2020-09-04 00:40:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1599180300000|2020-09-04 00:45:00|2498.3|2492.3|2499.4|2493.4|2500.1|2494.1|2498.3|2492.3|12
1599180600000|2020-09-04 00:50:00|2499.6|2493.6|2499.8|2493.8|2499.8|2493.8|2499.6|2493.6|2
1599181200000|2020-09-04 01:00:00|2499.9|2493.9|2497.6|2491.6|2505.9|2499.9|2488.8|2482.8|200
1599181500000|2020-09-04 01:05:00|2497.4|2491.4|2491.1|2485.1|2498.8|2492.8|2485.9|2479.9|128
1599181800000|2020-09-04 01:10:00|2490.9|2484.9|2491.3|2485.3|2494.9|2488.9|2489.1|2483.1|130
1599182100000|2020-09-04 01:15:00|2490.3|2484.3|2491.1|2485.1|2494.3|2488.3|2490.3|2484.3|122
1599182400000|2020-09-04 01:20:00|2491.3|2485.3|2489.8|2483.8|2491.8|2485.8|2488.3|2482.3|70
1599182700000|2020-09-04 01:25:00|2489.6|2483.6|2486.6|2480.6|2492.1|2486.1|2486.3|2480.3|82
1599183000000|2020-09-04 01:30:00|2486.4|2480.4|2489.4|2483.4|2490.3|2484.3|2484.3|2478.3|88
1599183300000|2020-09-04 01:35:00|2489.3|2483.3|2490.9|2484.9|2491.9|2485.9|2485.4|2479.4|77
1599183600000|2020-09-04 01:40:00|2490.8|2484.8|2493.3|2487.3|2495.3|2489.3|2489.9|2483.9|95
1599183900000|2020-09-04 01:45:00|2492.4|2486.4|2497.3|2491.3|2497.6|2491.6|2491.9|2485.9|67
1599184200000|2020-09-04 01:50:00|2497.4|2491.4|2498.1|2492.1|2499.3|2493.3|2496.8|2490.8|68
1599184500000|2020-09-04 01:55:00|2498.3|2492.3|2497.6|2491.6|2500.5|2494.5|2497.6|2491.6|56
1599184800000|2020-09-04 02:00:00|2497.9|2491.9|2496.6|2490.6|2497.9|2491.9|2495.9|2489.9|18
1599185100000|2020-09-04 02:05:00|2496.8|2490.8|2497.6|2491.6|2498.5|2492.5|2496.8|2490.8|21
1599185400000|2020-09-04 02:10:00|2497.4|2491.4|2497.9|2491.9|2498.5|2492.5|2495.8|2489.8|17
1599186000000|2020-09-04 02:20:00|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|4
1599186600000|2020-09-04 02:30:00|2497.8|2491.8|2500.1|2494.1|2500.3|2494.3|2497.8|2491.8|27
1599186900000|2020-09-04 02:35:00|2499.8|2493.8|2500.8|2494.8|2501.1|2495.1|2499.5|2493.5|13
1599187200000|2020-09-04 02:40:00|2500.9|2494.9|2500.8|2494.8|2501.3|2495.3|2500|2494|21
1599187500000|2020-09-04 02:45:00|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|18
1599187800000|2020-09-04 02:50:00|2500.8|2494.8|2500.3|2494.3|2503.5|2497.5|2500.3|2494.3|44
1599188100000|2020-09-04 02:55:00|2500.1|2494.1|2499|2493|2500.1|2494.1|2498.9|2492.9|19
1599188400000|2020-09-04 03:00:00|2498.8|2492.8|2498.1|2492.1|2498.8|2492.8|2497.3|2491.3|28
1599188700000|2020-09-04 03:05:00|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|8
1599189000000|2020-09-04 03:10:00|2498.3|2492.3|2498.1|2492.1|2498.3|2492.3|2495.5|2489.5|30
1599189300000|2020-09-04 03:15:00|2498.3|2492.3|2500.3|2494.3|2500.3|2494.3|2497.6|2491.6|27
1599189600000|2020-09-04 03:20:00|2500.4|2494.4|2502|2496|2502|2496|2500.3|2494.3|18
1599189900000|2020-09-04 03:25:00|2502.5|2496.5|2500.9|2494.9|2503.8|2497.8|2500.9|2494.9|51
1599190200000|2020-09-04 03:30:00|2500.8|2494.8|2499.6|2493.6|2500.8|2494.8|2499.6|2493.6|4
1599190500000|2020-09-04 03:35:00|2499.3|2493.3|2498.5|2492.5|2500.3|2494.3|2497.9|2491.9|21
1599190800000|2020-09-04 03:40:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1599191100000|2020-09-04 03:45:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1599191400000|2020-09-04 03:50:00|2498.9|2492.9|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|5
1599191700000|2020-09-04 03:55:00|2499.1|2493.1|2499.5|2493.5|2499.5|2493.5|2499.1|2493.1|2
1599192000000|2020-09-04 04:00:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.8|2492.8|4
1599192300000|2020-09-04 04:05:00|2499.1|2493.1|2499.4|2493.4|2499.8|2493.8|2499.1|2493.1|8
1599192900000|2020-09-04 04:15:00|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|5
1599193500000|2020-09-04 04:25:00|2499.6|2493.6|2500.5|2494.5|2501.3|2495.3|2499.6|2493.6|16
1599193800000|2020-09-04 04:30:00|2501.3|2495.3|2501.5|2495.5|2502.3|2496.3|2501.3|2495.3|9
1599194100000|2020-09-04 04:35:00|2500.6|2494.6|2501.3|2495.3|2501.3|2495.3|2500.6|2494.6|3
1599194400000|2020-09-04 04:40:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1599194700000|2020-09-04 04:45:00|2501.1|2495.1|2502.5|2496.5|2502.5|2496.5|2499.1|2493.1|26
1599195000000|2020-09-04 04:50:00|2503.6|2497.6|2503.8|2497.8|2503.8|2497.8|2503|2497|5
1599195300000|2020-09-04 04:55:00|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1599195600000|2020-09-04 05:00:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1599195900000|2020-09-04 05:05:00|2504.3|2498.3|2506.5|2500.5|2506.8|2500.8|2504.3|2498.3|5
1599196200000|2020-09-04 05:10:00|2506.4|2500.4|2505.8|2499.8|2506.4|2500.4|2505.8|2499.8|2
1599196500000|2020-09-04 05:15:00|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1599196800000|2020-09-04 05:20:00|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|4
1599197100000|2020-09-04 05:25:00|2504.9|2498.9|2505|2499|2505|2499|2504.3|2498.3|16
1599197400000|2020-09-04 05:30:00|2504.8|2498.8|2496.8|2490.8|2505.9|2499.9|2496.8|2490.8|55
1599197700000|2020-09-04 05:35:00|2497|2491|2499.5|2493.5|2499.5|2493.5|2495.5|2489.5|50
1599198000000|2020-09-04 05:40:00|2499.8|2493.8|2500.8|2494.8|2501.8|2495.8|2499.6|2493.6|38
1599198300000|2020-09-04 05:45:00|2501.3|2495.3|2503.3|2497.3|2504.3|2498.3|2500.4|2494.4|50
1599198600000|2020-09-04 05:50:00|2503.8|2497.8|2499.8|2493.8|2503.8|2497.8|2499.8|2493.8|24
1599198900000|2020-09-04 05:55:00|2500|2494|2502.5|2496.5|2503.3|2497.3|2499.3|2493.3|63
1599199200000|2020-09-04 06:00:00|2502.3|2496.3|2499.4|2493.4|2502.3|2496.3|2498.8|2492.8|75
1599199500000|2020-09-04 06:05:00|2499.6|2493.6|2499.3|2493.3|2500.4|2494.4|2498.9|2492.9|27
1599199800000|2020-09-04 06:10:00|2499.4|2493.4|2500|2494|2500.8|2494.8|2498.3|2492.3|32
1599200100000|2020-09-04 06:15:00|2499.8|2493.8|2503.5|2497.5|2503.5|2497.5|2499|2493|79
1599200400000|2020-09-04 06:20:00|2504|2498|2501.8|2495.8|2504.3|2498.3|2498.8|2492.8|29
1599200700000|2020-09-04 06:25:00|2501.5|2495.5|2500.5|2494.5|2503.3|2497.3|2499.6|2493.6|45
1599201000000|2020-09-04 06:30:00|2500.9|2494.9|2498.3|2492.3|2502|2496|2498.3|2492.3|39
1599201300000|2020-09-04 06:35:00|2501.4|2495.4|2503|2497|2503.5|2497.5|2501.3|2495.3|38
1599201600000|2020-09-04 06:40:00|2503.6|2497.6|2504|2498|2509.9|2503.9|2503.4|2497.4|34
1599201900000|2020-09-04 06:45:00|2503.4|2497.4|2508.5|2502.5|2509|2503|2503.4|2497.4|49
1599202200000|2020-09-04 06:50:00|2507.3|2501.3|2505.5|2499.5|2509.3|2503.3|2505.3|2499.3|34
1599202500000|2020-09-04 06:55:00|2505.4|2499.4|2502.6|2496.6|2505.4|2499.4|2501|2495|50
1599202800000|2020-09-04 07:00:00|2502.9|2496.9|2493|2487|2504.1|2498.1|2492|2486|147
1599203100000|2020-09-04 07:05:00|2493.5|2487.5|2504.5|2498.5|2504.5|2498.5|2493.5|2487.5|104
1599203400000|2020-09-04 07:10:00|2504.6|2498.6|2507.4|2501.4|2509.5|2503.5|2504.6|2498.6|78
1599203700000|2020-09-04 07:15:00|2507.5|2501.5|2515.5|2509.5|2516.5|2510.5|2507.5|2501.5|73
1599204000000|2020-09-04 07:20:00|2515.3|2509.3|2515.8|2509.8|2516.8|2510.8|2514.8|2508.8|53
1599204300000|2020-09-04 07:25:00|2516.3|2510.3|2511|2505|2516.8|2510.8|2511|2505|31
1599204600000|2020-09-04 07:30:00|2511.6|2505.6|2515|2509|2516.8|2510.8|2511.6|2505.6|108
1599204900000|2020-09-04 07:35:00|2514.9|2508.9|2515|2509|2517.8|2511.8|2512.5|2506.5|81
1599205200000|2020-09-04 07:40:00|2515.1|2509.1|2514.1|2508.1|2516.1|2510.1|2513.3|2507.3|66
1599205500000|2020-09-04 07:45:00|2514.5|2508.5|2516.4|2510.4|2517.5|2511.5|2514.3|2508.3|45
1599205800000|2020-09-04 07:50:00|2516.6|2510.6|2514|2508|2517.8|2511.8|2513.5|2507.5|44
1599206100000|2020-09-04 07:55:00|2514.3|2508.3|2513.3|2507.3|2515.5|2509.5|2513.3|2507.3|23
1599206400000|2020-09-04 08:00:00|2513.5|2507.5|2509.3|2503.3|2513.8|2507.8|2508.8|2502.8|57
1599206700000|2020-09-04 08:05:00|2508.6|2502.6|2506.3|2500.3|2510|2504|2505.3|2499.3|66
1599207000000|2020-09-04 08:10:00|2506|2500|2503.6|2497.6|2506.9|2500.9|2503.4|2497.4|72
1599207300000|2020-09-04 08:15:00|2503.9|2497.9|2500|2494|2507.3|2501.3|2500|2494|54
1599207600000|2020-09-04 08:20:00|2499.9|2493.9|2495.3|2489.3|2500.5|2494.5|2494.8|2488.8|69
1599207900000|2020-09-04 08:25:00|2494.8|2488.8|2497.5|2491.5|2498|2492|2493.8|2487.8|60
1599208200000|2020-09-04 08:30:00|2497.3|2491.3|2493.5|2487.5|2497.8|2491.8|2493.3|2487.3|66
1599208500000|2020-09-04 08:35:00|2493.8|2487.8|2498.3|2492.3|2501.8|2495.8|2490.8|2484.8|84
1599208800000|2020-09-04 08:40:00|2499|2493|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|41
1599209100000|2020-09-04 08:45:00|2499|2493|2498.3|2492.3|2501.5|2495.5|2498.3|2492.3|40
1599209400000|2020-09-04 08:50:00|2499.1|2493.1|2494.5|2488.5|2499.5|2493.5|2494|2488|33
1599209700000|2020-09-04 08:55:00|2494.8|2488.8|2493.3|2487.3|2495.3|2489.3|2492.5|2486.5|30
1599210000000|2020-09-04 09:00:00|2492.5|2486.5|2496.1|2490.1|2497.6|2491.6|2491.5|2485.5|46
1599210300000|2020-09-04 09:05:00|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2493.3|2487.3|27
1599210600000|2020-09-04 09:10:00|2495.1|2489.1|2494|2488|2495.4|2489.4|2493.3|2487.3|23
1599210900000|2020-09-04 09:15:00|2494.3|2488.3|2497.4|2491.4|2498.4|2492.4|2493.5|2487.5|38
1599211200000|2020-09-04 09:20:00|2497.9|2491.9|2499|2493|2499.8|2493.8|2497.4|2491.4|20
1599211500000|2020-09-04 09:25:00|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.1|2492.1|20
1599211800000|2020-09-04 09:30:00|2498.3|2492.3|2495.8|2489.8|2499|2493|2495.8|2489.8|30
1599212100000|2020-09-04 09:35:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|15
1599212400000|2020-09-04 09:40:00|2496.5|2490.5|2500.3|2494.3|2500.6|2494.6|2496.5|2490.5|22
1599212700000|2020-09-04 09:45:00|2501.3|2495.3|2502.5|2496.5|2503.3|2497.3|2500.5|2494.5|37
1599213000000|2020-09-04 09:50:00|2502.6|2496.6|2502.5|2496.5|2503.5|2497.5|2501.8|2495.8|14
1599213300000|2020-09-04 09:55:00|2502|2496|2504.4|2498.4|2504.5|2498.5|2500.6|2494.6|28
1599213600000|2020-09-04 10:00:00|2504.1|2498.1|2498.5|2492.5|2504.8|2498.8|2498.5|2492.5|32
1599213900000|2020-09-04 10:05:00|2498.8|2492.8|2500.3|2494.3|2501|2495|2498.5|2492.5|21
1599214200000|2020-09-04 10:10:00|2499.8|2493.8|2499.4|2493.4|2500.8|2494.8|2499.4|2493.4|15
1599214500000|2020-09-04 10:15:00|2499.1|2493.1|2497.3|2491.3|2499.4|2493.4|2497.3|2491.3|29
1599214800000|2020-09-04 10:20:00|2497.8|2491.8|2495|2489|2498|2492|2495|2489|14
1599215100000|2020-09-04 10:25:00|2495.5|2489.5|2499.4|2493.4|2499.4|2493.4|2495.4|2489.4|26
1599215400000|2020-09-04 10:30:00|2499.1|2493.1|2497.5|2491.5|2499.3|2493.3|2497.5|2491.5|16
1599215700000|2020-09-04 10:35:00|2497.6|2491.6|2495|2489|2498.3|2492.3|2495|2489|30
1599216000000|2020-09-04 10:40:00|2494.9|2488.9|2494.1|2488.1|2496|2490|2494.1|2488.1|32
1599216300000|2020-09-04 10:45:00|2494.4|2488.4|2493.8|2487.8|2495|2489|2493.3|2487.3|19
1599216600000|2020-09-04 10:50:00|2494.3|2488.3|2495.3|2489.3|2495.5|2489.5|2494.3|2488.3|16
1599216900000|2020-09-04 10:55:00|2496|2490|2496.5|2490.5|2496.5|2490.5|2495.1|2489.1|14
1599217200000|2020-09-04 11:00:00|2496.6|2490.6|2497.4|2491.4|2498|2492|2496|2490|47
1599217500000|2020-09-04 11:05:00|2497.1|2491.1|2494.1|2488.1|2498|2492|2494|2488|32
1599217800000|2020-09-04 11:10:00|2494.4|2488.4|2494|2488|2495|2489|2493.5|2487.5|33
1599218100000|2020-09-04 11:15:00|2493.9|2487.9|2495.8|2489.8|2495.8|2489.8|2493.3|2487.3|28
1599218400000|2020-09-04 11:20:00|2495.5|2489.5|2495.5|2489.5|2496.4|2490.4|2495.1|2489.1|15
1599218700000|2020-09-04 11:25:00|2495.8|2489.8|2498.3|2492.3|2498.3|2492.3|2495.5|2489.5|37
1599219000000|2020-09-04 11:30:00|2497.5|2491.5|2495.5|2489.5|2498.3|2492.3|2495.5|2489.5|71
1599219300000|2020-09-04 11:35:00|2495.4|2489.4|2497.5|2491.5|2498.3|2492.3|2495|2489|44
1599219600000|2020-09-04 11:40:00|2497.4|2491.4|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|26
1599219900000|2020-09-04 11:45:00|2497.4|2491.4|2495.8|2489.8|2498.3|2492.3|2494.3|2488.3|66
1599220200000|2020-09-04 11:50:00|2496.4|2490.4|2499.9|2493.9|2504|2498|2496|2490|139
1599220500000|2020-09-04 11:55:00|2500|2494|2501.8|2495.8|2504|2498|2499|2493|77
1599220800000|2020-09-04 12:00:00|2503|2497|2504.5|2498.5|2505.5|2499.5|2502.5|2496.5|91
1599221100000|2020-09-04 12:05:00|2505.1|2499.1|2506.3|2500.3|2507.3|2501.3|2504.5|2498.5|57
1599221400000|2020-09-04 12:10:00|2506.5|2500.5|2509.3|2503.3|2509.3|2503.3|2506.3|2500.3|42
1599221700000|2020-09-04 12:15:00|2509|2503|2507.8|2501.8|2510.5|2504.5|2506.8|2500.8|42
1599222000000|2020-09-04 12:20:00|2507.3|2501.3|2508.4|2502.4|2508.4|2502.4|2506.8|2500.8|66
1599222300000|2020-09-04 12:25:00|2508.3|2502.3|2507.4|2501.4|2509.3|2503.3|2506.8|2500.8|44
1599222600000|2020-09-04 12:30:00|2507.6|2501.6|2508.9|2502.9|2511.8|2505.8|2507.6|2501.6|88
1599222900000|2020-09-04 12:35:00|2508.8|2502.8|2506.5|2500.5|2509.5|2503.5|2505.5|2499.5|115
1599223200000|2020-09-04 12:40:00|2506.6|2500.6|2506.9|2500.9|2507.9|2501.9|2503.6|2497.6|142
1599223500000|2020-09-04 12:45:00|2507|2501|2505.9|2499.9|2509.6|2503.6|2505.4|2499.4|104
1599223800000|2020-09-04 12:50:00|2505.8|2499.8|2506.4|2500.4|2507.4|2501.4|2502.5|2496.5|110
1599224100000|2020-09-04 12:55:00|2506.3|2500.3|2501.8|2495.8|2507.6|2501.6|2501.4|2495.4|90
1599224400000|2020-09-04 13:00:00|2501.5|2495.5|2500.4|2494.4|2504.4|2498.4|2492.5|2486.5|334
1599224700000|2020-09-04 13:05:00|2500.3|2494.3|2501.5|2495.5|2503|2497|2497.1|2491.1|238
1599225000000|2020-09-04 13:10:00|2501.3|2495.3|2504.5|2498.5|2505.5|2499.5|2499.9|2493.9|161
1599225300000|2020-09-04 13:15:00|2504|2498|2506.5|2500.5|2506.5|2500.5|2501.5|2495.5|114
1599225600000|2020-09-04 13:20:00|2506.4|2500.4|2506|2500|2506.5|2500.5|2504.5|2498.5|62
1599225900000|2020-09-04 13:25:00|2506.3|2500.3|2504.9|2498.9|2508.8|2502.8|2504.6|2498.6|104
1599226200000|2020-09-04 13:30:00|2505.1|2499.1|2510|2504|2512|2506|2504.6|2498.6|149
1599226500000|2020-09-04 13:35:00|2509.9|2503.9|2505|2499|2510.6|2504.6|2504|2498|148
1599226800000|2020-09-04 13:40:00|2505.3|2499.3|2505.8|2499.8|2508|2502|2503.5|2497.5|164
1599227100000|2020-09-04 13:45:00|2506|2500|2503.5|2497.5|2507.5|2501.5|2503.3|2497.3|173
1599227400000|2020-09-04 13:50:00|2504|2498|2502|2496|2506.5|2500.5|2501|2495|172
1599227700000|2020-09-04 13:55:00|2501.9|2495.9|2506|2500|2507|2501|2501.4|2495.4|168
1599228000000|2020-09-04 14:00:00|2505.9|2499.9|2507|2501|2508.8|2502.8|2504|2498|138
1599228300000|2020-09-04 14:05:00|2506.9|2500.9|2509|2503|2509.8|2503.8|2505|2499|129
1599228600000|2020-09-04 14:10:00|2508.9|2502.9|2504.1|2498.1|2510|2504|2504|2498|88
1599228900000|2020-09-04 14:15:00|2504.4|2498.4|2502|2496|2506.5|2500.5|2502|2496|151
1599229200000|2020-09-04 14:20:00|2501.9|2495.9|2498.5|2492.5|2502.5|2496.5|2498|2492|137
1599229500000|2020-09-04 14:25:00|2498.6|2492.6|2499.1|2493.1|2503.6|2497.6|2498.6|2492.6|132
1599229800000|2020-09-04 14:30:00|2499.4|2493.4|2492|2486|2502.9|2496.9|2491.3|2485.3|233
1599230100000|2020-09-04 14:35:00|2492.1|2486.1|2489.6|2483.6|2492.8|2486.8|2486.5|2480.5|186
1599230400000|2020-09-04 14:40:00|2489.9|2483.9|2483.9|2477.9|2492.6|2486.6|2482.5|2476.5|202
1599230700000|2020-09-04 14:45:00|2483.8|2477.8|2487.1|2481.1|2487.9|2481.9|2483.8|2477.8|172
1599231000000|2020-09-04 14:50:00|2487|2481|2489.6|2483.6|2491.3|2485.3|2485.1|2479.1|280
1599231300000|2020-09-04 14:55:00|2489.5|2483.5|2487.1|2481.1|2489.5|2483.5|2483.5|2477.5|273
1599231600000|2020-09-04 15:00:00|2486.5|2480.5|2487.5|2481.5|2491.4|2485.4|2486.5|2480.5|189
1599231900000|2020-09-04 15:05:00|2487.4|2481.4|2486.3|2480.3|2488|2482|2485.8|2479.8|139
1599232200000|2020-09-04 15:10:00|2486.5|2480.5|2488|2482|2489|2483|2486.1|2480.1|145
1599232500000|2020-09-04 15:15:00|2487.9|2481.9|2492.5|2486.5|2494.8|2488.8|2487|2481|121
1599232800000|2020-09-04 15:20:00|2493|2487|2492.9|2486.9|2494.3|2488.3|2491|2485|95
1599233100000|2020-09-04 15:25:00|2492.6|2486.6|2496|2490|2497.3|2491.3|2492|2486|108
1599233400000|2020-09-04 15:30:00|2496.1|2490.1|2497.5|2491.5|2499.8|2493.8|2496.1|2490.1|92
1599233700000|2020-09-04 15:35:00|2497.4|2491.4|2498.4|2492.4|2498.8|2492.8|2496.4|2490.4|65
1599234000000|2020-09-04 15:40:00|2498.5|2492.5|2496.4|2490.4|2499.5|2493.5|2496|2490|92
1599234300000|2020-09-04 15:45:00|2496.1|2490.1|2494.5|2488.5|2498.4|2492.4|2494|2488|65
1599234600000|2020-09-04 15:50:00|2494.3|2488.3|2495.6|2489.6|2496.3|2490.3|2493.9|2487.9|31
1599234900000|2020-09-04 15:55:00|2495.9|2489.9|2495.1|2489.1|2497.5|2491.5|2490.5|2484.5|32
1599235200000|2020-09-04 16:00:00|2495.4|2489.4|2501.5|2495.5|2501.6|2495.6|2495.4|2489.4|39
1599235500000|2020-09-04 16:05:00|2501.4|2495.4|2503.4|2497.4|2503.6|2497.6|2499.4|2493.4|40
1599235800000|2020-09-04 16:10:00|2503.6|2497.6|2504.6|2498.6|2505.6|2499.6|2503.1|2497.1|40
1599236100000|2020-09-04 16:15:00|2504.9|2498.9|2502.1|2496.1|2505.5|2499.5|2501.9|2495.9|47
1599236400000|2020-09-04 16:20:00|2502.4|2496.4|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|44
1599236700000|2020-09-04 16:25:00|2503.5|2497.5|2507.4|2501.4|2507.4|2501.4|2503.5|2497.5|36
1599237000000|2020-09-04 16:30:00|2507.1|2501.1|2505.4|2499.4|2507.1|2501.1|2503.5|2497.5|28
1599237300000|2020-09-04 16:35:00|2505.1|2499.1|2505.5|2499.5|2506.3|2500.3|2504.6|2498.6|35
1599237600000|2020-09-04 16:40:00|2505.6|2499.6|2504.6|2498.6|2506.8|2500.8|2504.1|2498.1|69
1599237900000|2020-09-04 16:45:00|2504.9|2498.9|2503.9|2497.9|2504.9|2498.9|2503.6|2497.6|13
1599238200000|2020-09-04 16:50:00|2504.1|2498.1|2505.6|2499.6|2506|2500|2504.1|2498.1|45
1599238500000|2020-09-04 16:55:00|2505.8|2499.8|2506|2500|2507.5|2501.5|2505.5|2499.5|26
1599436800000|2020-09-07 00:00:00|2509.3|2503.3|2511.6|2505.6|2512.4|2506.4|2509.3|2503.3|6
1599437100000|2020-09-07 00:05:00|2512.1|2506.1|2513.6|2507.6|2515.4|2509.4|2511.4|2505.4|29
1599437400000|2020-09-07 00:10:00|2513.4|2507.4|2510.5|2504.5|2513.4|2507.4|2510|2504|6
1599437700000|2020-09-07 00:15:00|2510.4|2504.4|2507.1|2501.1|2510.8|2504.8|2507.1|2501.1|12
1599438000000|2020-09-07 00:20:00|2507|2501|2507.3|2501.3|2509.8|2503.8|2507|2501|13
1599438300000|2020-09-07 00:25:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1599438600000|2020-09-07 00:30:00|2509|2503|2510|2504|2510.5|2504.5|2509|2503|5
1599438900000|2020-09-07 00:35:00|2510.5|2504.5|2511.5|2505.5|2512|2506|2510.5|2504.5|5
1599439200000|2020-09-07 00:40:00|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1599439500000|2020-09-07 00:45:00|2512|2506|2516.3|2510.3|2516.3|2510.3|2512|2506|13
1599439800000|2020-09-07 00:50:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1599440100000|2020-09-07 00:55:00|2515.8|2509.8|2515.4|2509.4|2515.8|2509.8|2515.4|2509.4|3
1599440400000|2020-09-07 01:00:00|2515.3|2509.3|2516.5|2510.5|2519.5|2513.5|2512.8|2506.8|51
1599440700000|2020-09-07 01:05:00|2516.3|2510.3|2521.8|2515.8|2524.5|2518.5|2516.3|2510.3|72
1599441000000|2020-09-07 01:10:00|2521.6|2515.6|2516.5|2510.5|2523.8|2517.8|2516.5|2510.5|38
1599441300000|2020-09-07 01:15:00|2517|2511|2512.8|2506.8|2518|2512|2512.3|2506.3|52
1599441600000|2020-09-07 01:20:00|2512.6|2506.6|2517.3|2511.3|2517.3|2511.3|2512.3|2506.3|34
1599441900000|2020-09-07 01:25:00|2517.1|2511.1|2512.3|2506.3|2517.1|2511.1|2511.8|2505.8|26
1599442200000|2020-09-07 01:30:00|2512.5|2506.5|2511.3|2505.3|2513.8|2507.8|2510.8|2504.8|32
1599442500000|2020-09-07 01:35:00|2510.8|2504.8|2511.8|2505.8|2511.8|2505.8|2510|2504|22
1599442800000|2020-09-07 01:40:00|2511.6|2505.6|2512|2506|2512|2506|2511.5|2505.5|10
1599443100000|2020-09-07 01:45:00|2511.8|2505.8|2513|2507|2513.5|2507.5|2511.3|2505.3|33
1599443400000|2020-09-07 01:50:00|2513.3|2507.3|2509|2503|2513.3|2507.3|2508.8|2502.8|26
1599443700000|2020-09-07 01:55:00|2508.9|2502.9|2509.8|2503.8|2511.1|2505.1|2508.9|2502.9|16
1599444000000|2020-09-07 02:00:00|2509.9|2503.9|2505.5|2499.5|2510.3|2504.3|2505.5|2499.5|50
1599444300000|2020-09-07 02:05:00|2505.8|2499.8|2504.9|2498.9|2506.4|2500.4|2504.3|2498.3|41
1599444600000|2020-09-07 02:10:00|2505.1|2499.1|2504.6|2498.6|2505.3|2499.3|2503.5|2497.5|37
1599444900000|2020-09-07 02:15:00|2503.9|2497.9|2504.3|2498.3|2504.3|2498.3|2503.9|2497.9|2
1599445200000|2020-09-07 02:20:00|2504.1|2498.1|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|6
1599445500000|2020-09-07 02:25:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1599445800000|2020-09-07 02:30:00|2504.4|2498.4|2507.4|2501.4|2508.3|2502.3|2504.4|2498.4|19
1599446100000|2020-09-07 02:35:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2506.3|2500.3|19
1599446400000|2020-09-07 02:40:00|2507.4|2501.4|2510.1|2504.1|2510.4|2504.4|2507.4|2501.4|19
1599446700000|2020-09-07 02:45:00|2509.9|2503.9|2511.8|2505.8|2512.5|2506.5|2509.8|2503.8|33
1599447000000|2020-09-07 02:50:00|2511.3|2505.3|2509.6|2503.6|2511.3|2505.3|2507.9|2501.9|31
1599447300000|2020-09-07 02:55:00|2509.3|2503.3|2507.4|2501.4|2509.3|2503.3|2506.4|2500.4|32
1599447600000|2020-09-07 03:00:00|2507.3|2501.3|2506.4|2500.4|2507.3|2501.3|2504.8|2498.8|24
1599447900000|2020-09-07 03:05:00|2506.6|2500.6|2506.8|2500.8|2507.1|2501.1|2506.4|2500.4|23
1599448200000|2020-09-07 03:10:00|2506.9|2500.9|2506.4|2500.4|2507.3|2501.3|2506|2500|21
1599448500000|2020-09-07 03:15:00|2506.6|2500.6|2506.1|2500.1|2507|2501|2506.1|2500.1|6
1599448800000|2020-09-07 03:20:00|2505.9|2499.9|2506.6|2500.6|2506.6|2500.6|2504.6|2498.6|18
1599449100000|2020-09-07 03:25:00|2505.9|2499.9|2505.5|2499.5|2506.1|2500.1|2505.3|2499.3|16
1599449400000|2020-09-07 03:30:00|2505.9|2499.9|2504.3|2498.3|2506.3|2500.3|2503.8|2497.8|8
1599449700000|2020-09-07 03:35:00|2504.4|2498.4|2503.8|2497.8|2504.6|2498.6|2503.8|2497.8|7
1599450000000|2020-09-07 03:40:00|2503.9|2497.9|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|9
1599450300000|2020-09-07 03:45:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1599451200000|2020-09-07 04:00:00|2504.4|2498.4|2504.3|2498.3|2504.4|2498.4|2504.3|2498.3|2
1599451500000|2020-09-07 04:05:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1599451800000|2020-09-07 04:10:00|2504.4|2498.4|2504.3|2498.3|2504.4|2498.4|2504.1|2498.1|6
1599452100000|2020-09-07 04:15:00|2504.4|2498.4|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|9
1599452400000|2020-09-07 04:20:00|2505.8|2499.8|2506.1|2500.1|2506.1|2500.1|2505.5|2499.5|6
1599452700000|2020-09-07 04:25:00|2506.3|2500.3|2506.1|2500.1|2506.4|2500.4|2505.8|2499.8|8
1599453000000|2020-09-07 04:30:00|2506.3|2500.3|2506.3|2500.3|2506.6|2500.6|2506.3|2500.3|3
1599453600000|2020-09-07 04:40:00|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1599453900000|2020-09-07 04:45:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.6|2500.6|3
1599454200000|2020-09-07 04:50:00|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1599454500000|2020-09-07 04:55:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1599454800000|2020-09-07 05:00:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.8|2499.8|12
1599455100000|2020-09-07 05:05:00|2506.9|2500.9|2506.8|2500.8|2507.1|2501.1|2506.8|2500.8|4
1599455400000|2020-09-07 05:10:00|2504.8|2498.8|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|5
1599455700000|2020-09-07 05:15:00|2504.1|2498.1|2504|2498|2504.1|2498.1|2503.8|2497.8|3
1599456000000|2020-09-07 05:20:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1599456300000|2020-09-07 05:25:00|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|6
1599456600000|2020-09-07 05:30:00|2504.8|2498.8|2500.8|2494.8|2505|2499|2500.5|2494.5|66
1599456900000|2020-09-07 05:35:00|2500.9|2494.9|2497.8|2491.8|2501.8|2495.8|2497.3|2491.3|47
1599457200000|2020-09-07 05:40:00|2498|2492|2497|2491|2499|2493|2496.5|2490.5|32
1599457500000|2020-09-07 05:45:00|2497.5|2491.5|2493.5|2487.5|2497.5|2491.5|2492.4|2486.4|55
1599457800000|2020-09-07 05:50:00|2494|2488|2493.3|2487.3|2495.3|2489.3|2492.9|2486.9|36
1599458100000|2020-09-07 05:55:00|2493.5|2487.5|2496.5|2490.5|2496.5|2490.5|2492|2486|31
1599458400000|2020-09-07 06:00:00|2496.8|2490.8|2501|2495|2501|2495|2496.5|2490.5|31
1599458700000|2020-09-07 06:05:00|2500.5|2494.5|2498|2492|2500.5|2494.5|2496.5|2490.5|64
1599459000000|2020-09-07 06:10:00|2497.8|2491.8|2492.4|2486.4|2498.5|2492.5|2489|2483|131
1599459300000|2020-09-07 06:15:00|2492.3|2486.3|2492.8|2486.8|2493.8|2487.8|2490.1|2484.1|78
1599459600000|2020-09-07 06:20:00|2493|2487|2488.3|2482.3|2494|2488|2487.8|2481.8|66
1599459900000|2020-09-07 06:25:00|2487.8|2481.8|2486.4|2480.4|2488.4|2482.4|2485.5|2479.5|60
1599460200000|2020-09-07 06:30:00|2486.3|2480.3|2486.7|2480.7|2489.6|2483.6|2483.8|2477.8|80
1599460500000|2020-09-07 06:35:00|2486|2480|2484.8|2478.8|2486.1|2480.1|2482|2476|76
1599460800000|2020-09-07 06:40:00|2485|2479|2490.5|2484.5|2492|2486|2484.8|2478.8|74
1599461100000|2020-09-07 06:45:00|2490.8|2484.8|2491.6|2485.6|2491.6|2485.6|2487.8|2481.8|54
1599461400000|2020-09-07 06:50:00|2491.4|2485.4|2494.5|2488.5|2495.6|2489.6|2491.3|2485.3|34
1599461700000|2020-09-07 06:55:00|2495.1|2489.1|2487.4|2481.4|2495.1|2489.1|2487|2481|86
1599462000000|2020-09-07 07:00:00|2486.9|2480.9|2488.9|2482.9|2489.6|2483.6|2485.1|2479.1|72
1599462300000|2020-09-07 07:05:00|2488.6|2482.6|2490.5|2484.5|2490.8|2484.8|2486.5|2480.5|65
1599462600000|2020-09-07 07:10:00|2490.8|2484.8|2491.8|2485.8|2493.8|2487.8|2490.5|2484.5|46
1599462900000|2020-09-07 07:15:00|2491.6|2485.6|2488.5|2482.5|2492.9|2486.9|2487.3|2481.3|57
1599463200000|2020-09-07 07:20:00|2488.6|2482.6|2489.6|2483.6|2490|2484|2487.5|2481.5|47
1599463500000|2020-09-07 07:25:00|2489.9|2483.9|2492.9|2486.9|2493.9|2487.9|2488|2482|48
1599463800000|2020-09-07 07:30:00|2492.8|2486.8|2492|2486|2495.3|2489.3|2492|2486|64
1599464100000|2020-09-07 07:35:00|2491.6|2485.6|2489.8|2483.8|2491.6|2485.6|2487.3|2481.3|44
1599464400000|2020-09-07 07:40:00|2489.6|2483.6|2495.5|2489.5|2496.5|2490.5|2488.8|2482.8|43
1599464700000|2020-09-07 07:45:00|2495.4|2489.4|2495|2489|2495.8|2489.8|2494.4|2488.4|26
1599465000000|2020-09-07 07:50:00|2494.4|2488.4|2493.4|2487.4|2495|2489|2493.1|2487.1|21
1599465300000|2020-09-07 07:55:00|2493.5|2487.5|2495.5|2489.5|2495.8|2489.8|2493.5|2487.5|19
1599465600000|2020-09-07 08:00:00|2495.6|2489.6|2497.8|2491.8|2498.1|2492.1|2495.6|2489.6|52
1599465900000|2020-09-07 08:05:00|2497.5|2491.5|2493|2487|2498|2492|2491.1|2485.1|53
1599466200000|2020-09-07 08:10:00|2493.3|2487.3|2497|2491|2497|2491|2493.3|2487.3|35
1599466500000|2020-09-07 08:15:00|2496.9|2490.9|2496|2490|2496.9|2490.9|2494|2488|37
1599466800000|2020-09-07 08:20:00|2496.3|2490.3|2496|2490|2497.3|2491.3|2496|2490|30
1599467100000|2020-09-07 08:25:00|2495.9|2489.9|2494.6|2488.6|2496.3|2490.3|2494.5|2488.5|26
1599467400000|2020-09-07 08:30:00|2494.9|2488.9|2494.6|2488.6|2496.9|2490.9|2494|2488|39
1599467700000|2020-09-07 08:35:00|2494.5|2488.5|2491.5|2485.5|2495|2489|2490.9|2484.9|45
1599468000000|2020-09-07 08:40:00|2491.4|2485.4|2493.1|2487.1|2494.3|2488.3|2491|2485|29
1599468300000|2020-09-07 08:45:00|2493|2487|2490.5|2484.5|2493|2487|2490.5|2484.5|21
1599468600000|2020-09-07 08:50:00|2490.4|2484.4|2488.8|2482.8|2490.4|2484.4|2488.8|2482.8|21
1599468900000|2020-09-07 08:55:00|2489|2483|2488.5|2482.5|2490|2484|2488.5|2482.5|19
1599469200000|2020-09-07 09:00:00|2488.8|2482.8|2489.9|2483.9|2489.9|2483.9|2488.5|2482.5|15
1599469500000|2020-09-07 09:05:00|2490|2484|2491.5|2485.5|2492.1|2486.1|2490|2484|22
1599469800000|2020-09-07 09:10:00|2491.4|2485.4|2492.6|2486.6|2493.8|2487.8|2491.3|2485.3|26
1599470100000|2020-09-07 09:15:00|2492.9|2486.9|2492.5|2486.5|2493.6|2487.6|2492.5|2486.5|31
1599470400000|2020-09-07 09:20:00|2492.6|2486.6|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1599470700000|2020-09-07 09:25:00|2492.6|2486.6|2490.5|2484.5|2492.6|2486.6|2490.5|2484.5|28
1599471000000|2020-09-07 09:30:00|2489.9|2483.9|2490.5|2484.5|2491|2485|2489.5|2483.5|17
1599471300000|2020-09-07 09:35:00|2490.6|2484.6|2492.5|2486.5|2492.8|2486.8|2490.6|2484.6|24
1599471600000|2020-09-07 09:40:00|2492.6|2486.6|2492.5|2486.5|2492.8|2486.8|2490.9|2484.9|13
1599471900000|2020-09-07 09:45:00|2492.6|2486.6|2490.6|2484.6|2492.8|2486.8|2490.5|2484.5|14
1599472200000|2020-09-07 09:50:00|2490.5|2484.5|2489.6|2483.6|2490.5|2484.5|2489.6|2483.6|12
1599472500000|2020-09-07 09:55:00|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|15
1599472800000|2020-09-07 10:00:00|2489.3|2483.3|2490.5|2484.5|2491.5|2485.5|2489.3|2483.3|16
1599473100000|2020-09-07 10:05:00|2490.4|2484.4|2491|2485|2491.4|2485.4|2490|2484|15
1599473400000|2020-09-07 10:10:00|2490.9|2484.9|2489.3|2483.3|2490.9|2484.9|2489.3|2483.3|12
1599473700000|2020-09-07 10:15:00|2488.8|2482.8|2490|2484|2490.5|2484.5|2488.8|2482.8|17
1599474000000|2020-09-07 10:20:00|2490.4|2484.4|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|9
1599474300000|2020-09-07 10:25:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1599474600000|2020-09-07 10:30:00|2489.5|2483.5|2492.5|2486.5|2492.8|2486.8|2489|2483|11
1599474900000|2020-09-07 10:35:00|2491.6|2485.6|2489.3|2483.3|2492|2486|2488.6|2482.6|28
1599475200000|2020-09-07 10:40:00|2489|2483|2488.9|2482.9|2489.5|2483.5|2487.5|2481.5|14
1599475500000|2020-09-07 10:45:00|2489|2483|2488.8|2482.8|2490|2484|2488.5|2482.5|13
1599475800000|2020-09-07 10:50:00|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|9
1599476100000|2020-09-07 10:55:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|4
1599476400000|2020-09-07 11:00:00|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|4
1599476700000|2020-09-07 11:05:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1599477000000|2020-09-07 11:10:00|2486|2480|2488.5|2482.5|2488.8|2482.8|2486|2480|15
1599477300000|2020-09-07 11:15:00|2488.1|2482.1|2488.5|2482.5|2490.5|2484.5|2488.1|2482.1|30
1599477600000|2020-09-07 11:20:00|2488.6|2482.6|2488.8|2482.8|2488.8|2482.8|2488.6|2482.6|2
1599477900000|2020-09-07 11:25:00|2488.6|2482.6|2488|2482|2488.8|2482.8|2486.9|2480.9|17
1599478200000|2020-09-07 11:30:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.5|2480.5|19
1599478500000|2020-09-07 11:35:00|2487.3|2481.3|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|14
1599478800000|2020-09-07 11:40:00|2488.8|2482.8|2488.1|2482.1|2488.8|2482.8|2488|2482|13
1599479100000|2020-09-07 11:45:00|2488|2482|2487.8|2481.8|2488.8|2482.8|2487.6|2481.6|16
1599479400000|2020-09-07 11:50:00|2487.5|2481.5|2489.5|2483.5|2489.5|2483.5|2486|2480|41
1599479700000|2020-09-07 11:55:00|2489.3|2483.3|2491|2485|2491.3|2485.3|2489|2483|45
1599480000000|2020-09-07 12:00:00|2491.3|2485.3|2491|2485|2492.7|2486.7|2490|2484|32
1599480300000|2020-09-07 12:05:00|2491.3|2485.3|2490|2484|2491.3|2485.3|2489.6|2483.6|28
1599480600000|2020-09-07 12:10:00|2490.1|2484.1|2491.5|2485.5|2491.5|2485.5|2490.1|2484.1|28
1599480900000|2020-09-07 12:15:00|2491.4|2485.4|2489.8|2483.8|2491.4|2485.4|2489.8|2483.8|25
1599481200000|2020-09-07 12:20:00|2489.6|2483.6|2490.6|2484.6|2491.1|2485.1|2489.6|2483.6|26
1599481500000|2020-09-07 12:25:00|2490.8|2484.8|2491.3|2485.3|2491.8|2485.8|2489.6|2483.6|45
1599481800000|2020-09-07 12:30:00|2491.4|2485.4|2491.6|2485.6|2491.8|2485.8|2490.8|2484.8|32
1599482100000|2020-09-07 12:35:00|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491|2485|10
1599482400000|2020-09-07 12:40:00|2491.3|2485.3|2495.3|2489.3|2495.8|2489.8|2491.1|2485.1|42
1599482700000|2020-09-07 12:45:00|2495.1|2489.1|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|29
1599483000000|2020-09-07 12:50:00|2494.1|2488.1|2495.8|2489.8|2496.3|2490.3|2493.5|2487.5|29
1599483300000|2020-09-07 12:55:00|2495.9|2489.9|2497.3|2491.3|2497.3|2491.3|2495.3|2489.3|18
1599483600000|2020-09-07 13:00:00|2497|2491|2494.5|2488.5|2499.5|2493.5|2492.9|2486.9|87
1599483900000|2020-09-07 13:05:00|2494.3|2488.3|2496.6|2490.6|2500.5|2494.5|2493.5|2487.5|118
1599484200000|2020-09-07 13:10:00|2497|2491|2497.5|2491.5|2498.6|2492.6|2495.6|2489.6|84
1599484500000|2020-09-07 13:15:00|2497.6|2491.6|2500.8|2494.8|2500.8|2494.8|2496|2490|105
1599484800000|2020-09-07 13:20:00|2501|2495|2499.1|2493.1|2502.6|2496.6|2499|2493|89
1599485100000|2020-09-07 13:25:00|2499.3|2493.3|2498.1|2492.1|2500.6|2494.6|2497|2491|83
1599485400000|2020-09-07 13:30:00|2498.3|2492.3|2498.5|2492.5|2499.5|2493.5|2497.6|2491.6|64
1599485700000|2020-09-07 13:35:00|2498.3|2492.3|2496.6|2490.6|2500.5|2494.5|2496.1|2490.1|68
1599486000000|2020-09-07 13:40:00|2497|2491|2500|2494|2500.6|2494.6|2496.8|2490.8|52
1599486300000|2020-09-07 13:45:00|2499.9|2493.9|2499.1|2493.1|2502.2|2496.2|2497.6|2491.6|76
1599486600000|2020-09-07 13:50:00|2499.3|2493.3|2497.5|2491.5|2499.5|2493.5|2497|2491|42
1599486900000|2020-09-07 13:55:00|2497.6|2491.6|2496|2490|2499|2493|2495.8|2489.8|38
1599487200000|2020-09-07 14:00:00|2495.8|2489.8|2495.9|2489.9|2497.3|2491.3|2494|2488|45
1599487500000|2020-09-07 14:05:00|2495.6|2489.6|2498|2492|2498|2492|2494.9|2488.9|59
1599487800000|2020-09-07 14:10:00|2497|2491|2497|2491|2499.5|2493.5|2496.9|2490.9|61
1599488100000|2020-09-07 14:15:00|2496.9|2490.9|2497.5|2491.5|2498|2492|2496|2490|31
1599488400000|2020-09-07 14:20:00|2497.9|2491.9|2498.8|2492.8|2499.8|2493.8|2497.9|2491.9|38
1599488700000|2020-09-07 14:25:00|2499|2493|2505.5|2499.5|2505.5|2499.5|2499|2493|72
1599489000000|2020-09-07 14:30:00|2505.6|2499.6|2505.5|2499.5|2506.3|2500.3|2505.1|2499.1|25
1599489300000|2020-09-07 14:35:00|2505.4|2499.4|2503.6|2497.6|2505.4|2499.4|2501.9|2495.9|29
1599489600000|2020-09-07 14:40:00|2503.5|2497.5|2504|2498|2505.1|2499.1|2502.4|2496.4|50
1599489900000|2020-09-07 14:45:00|2504.1|2498.1|2505.5|2499.5|2506.3|2500.3|2504.1|2498.1|59
1599490200000|2020-09-07 14:50:00|2505.6|2499.6|2511.8|2505.8|2511.8|2505.8|2504.9|2498.9|100
1599490500000|2020-09-07 14:55:00|2511.5|2505.5|2511.6|2505.6|2513.8|2507.8|2509.3|2503.3|101
1599490800000|2020-09-07 15:00:00|2511.9|2505.9|2513.5|2507.5|2513.8|2507.8|2510.8|2504.8|50
1599491100000|2020-09-07 15:05:00|2513.8|2507.8|2509.9|2503.9|2513.8|2507.8|2509.3|2503.3|66
1599491400000|2020-09-07 15:10:00|2510|2504|2509.4|2503.4|2510.3|2504.3|2507.6|2501.6|35
1599491700000|2020-09-07 15:15:00|2509.5|2503.5|2507|2501|2509.8|2503.8|2507|2501|36
1599492000000|2020-09-07 15:20:00|2506.5|2500.5|2505.5|2499.5|2507.3|2501.3|2505.5|2499.5|38
1599492300000|2020-09-07 15:25:00|2505.6|2499.6|2505.8|2499.8|2506.5|2500.5|2505.3|2499.3|50
1599492600000|2020-09-07 15:30:00|2506|2500|2506.4|2500.4|2506.5|2500.5|2503.6|2497.6|22
1599492900000|2020-09-07 15:35:00|2506.1|2500.1|2506.4|2500.4|2506.5|2500.5|2506|2500|12
1599493200000|2020-09-07 15:40:00|2506.5|2500.5|2508|2502|2508.9|2502.9|2506.5|2500.5|16
1599493500000|2020-09-07 15:45:00|2507.6|2501.6|2506.6|2500.6|2508.1|2502.1|2506.1|2500.1|22
1599493800000|2020-09-07 15:50:00|2506.9|2500.9|2507.6|2501.6|2508.4|2502.4|2506.9|2500.9|12
1599494100000|2020-09-07 15:55:00|2507.4|2501.4|2506.4|2500.4|2507.4|2501.4|2505.5|2499.5|25
1599494400000|2020-09-07 16:00:00|2506.6|2500.6|2506.8|2500.8|2507|2501|2506.6|2500.6|5
1599494700000|2020-09-07 16:05:00|2506.6|2500.6|2505.4|2499.4|2506.8|2500.8|2504.9|2498.9|16
1599495000000|2020-09-07 16:10:00|2505.1|2499.1|2504.9|2498.9|2505.5|2499.5|2504.9|2498.9|8
1599495300000|2020-09-07 16:15:00|2504.6|2498.6|2503.9|2497.9|2504.6|2498.6|2503.4|2497.4|8
1599495600000|2020-09-07 16:20:00|2504|2498|2503.8|2497.8|2504|2498|2503.6|2497.6|11
1599495900000|2020-09-07 16:25:00|2504.1|2498.1|2504.9|2498.9|2505.1|2499.1|2504.1|2498.1|10
1599496200000|2020-09-07 16:30:00|2505.1|2499.1|2504.8|2498.8|2505.5|2499.5|2504.6|2498.6|17
1599496500000|2020-09-07 16:35:00|2505.1|2499.1|2502.8|2496.8|2505.1|2499.1|2502.1|2496.1|32
1599496800000|2020-09-07 16:40:00|2503|2497|2503|2497|2503.5|2497.5|2502.1|2496.1|23
1599497100000|2020-09-07 16:45:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2503.1|2497.1|8
1599497400000|2020-09-07 16:50:00|2504.9|2498.9|2505|2499|2505.4|2499.4|2504.1|2498.1|26
1599497700000|2020-09-07 16:55:00|2505.1|2499.1|2505.5|2499.5|2505.8|2499.8|2505|2499|17
1599523200000|2020-09-08 00:00:00|2507.4|2501.4|2508.3|2502.3|2508.3|2502.3|2507.4|2501.4|3
1599523500000|2020-09-08 00:05:00|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|4
1599523800000|2020-09-08 00:10:00|2507|2501|2506.6|2500.6|2507|2501|2506.6|2500.6|2
1599524100000|2020-09-08 00:15:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1599524400000|2020-09-08 00:20:00|2506.6|2500.6|2502.6|2496.6|2506.6|2500.6|2502.6|2496.6|8
1599524700000|2020-09-08 00:25:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1599525000000|2020-09-08 00:30:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1599525300000|2020-09-08 00:35:00|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1599525600000|2020-09-08 00:40:00|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|3
1599525900000|2020-09-08 00:45:00|2502.4|2496.4|2502.3|2496.3|2502.4|2496.4|2502.3|2496.3|2
1599526200000|2020-09-08 00:50:00|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1599526500000|2020-09-08 00:55:00|2503.3|2497.3|2502.4|2496.4|2503.5|2497.5|2502.1|2496.1|7
1599526800000|2020-09-08 01:00:00|2502.6|2496.6|2497.9|2491.9|2503.1|2497.1|2497|2491|44
1599527100000|2020-09-08 01:05:00|2497.4|2491.4|2496|2490|2499.8|2493.8|2495.8|2489.8|44
1599527400000|2020-09-08 01:10:00|2495.8|2489.8|2494.6|2488.6|2495.8|2489.8|2491.8|2485.8|44
1599527700000|2020-09-08 01:15:00|2495.6|2489.6|2496.4|2490.4|2496.8|2490.8|2494|2488|53
1599528000000|2020-09-08 01:20:00|2496.3|2490.3|2497.3|2491.3|2498.5|2492.5|2495.1|2489.1|27
1599528300000|2020-09-08 01:25:00|2497.5|2491.5|2498.4|2492.4|2498.6|2492.6|2496.8|2490.8|31
1599528600000|2020-09-08 01:30:00|2498.3|2492.3|2497.8|2491.8|2498.4|2492.4|2495.9|2489.9|43
1599528900000|2020-09-08 01:35:00|2497.9|2491.9|2499.4|2493.4|2500.4|2494.4|2495.9|2489.9|33
1599529200000|2020-09-08 01:40:00|2499.3|2493.3|2497.4|2491.4|2499.3|2493.3|2497.4|2491.4|17
1599529500000|2020-09-08 01:45:00|2497.3|2491.3|2497.8|2491.8|2497.9|2491.9|2496.8|2490.8|7
1599529800000|2020-09-08 01:50:00|2497.9|2491.9|2496.6|2490.6|2498.1|2492.1|2495.5|2489.5|22
1599530100000|2020-09-08 01:55:00|2496.1|2490.1|2494.3|2488.3|2496.1|2490.1|2494.3|2488.3|9
1599530400000|2020-09-08 02:00:00|2493.8|2487.8|2494.1|2488.1|2494.6|2488.6|2493|2487|29
1599530700000|2020-09-08 02:05:00|2494.3|2488.3|2496.4|2490.4|2496.4|2490.4|2493.8|2487.8|11
1599531000000|2020-09-08 02:10:00|2495.5|2489.5|2496.6|2490.6|2497.1|2491.1|2495.5|2489.5|18
1599531600000|2020-09-08 02:20:00|2496.4|2490.4|2496|2490|2496.4|2490.4|2496|2490|2
1599531900000|2020-09-08 02:25:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1599532200000|2020-09-08 02:30:00|2495.9|2489.9|2495.1|2489.1|2497.3|2491.3|2494.8|2488.8|32
1599532500000|2020-09-08 02:35:00|2495.3|2489.3|2497.8|2491.8|2497.8|2491.8|2495.1|2489.1|17
1599532800000|2020-09-08 02:40:00|2496.6|2490.6|2496.6|2490.6|2497.3|2491.3|2496.4|2490.4|13
1599533100000|2020-09-08 02:45:00|2496.8|2490.8|2498.5|2492.5|2499.3|2493.3|2495.8|2489.8|46
1599533400000|2020-09-08 02:50:00|2498.8|2492.8|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|17
1599533700000|2020-09-08 02:55:00|2498.3|2492.3|2496.4|2490.4|2498.6|2492.6|2496.4|2490.4|12
1599534000000|2020-09-08 03:00:00|2496.6|2490.6|2497.3|2491.3|2498.8|2492.8|2496.6|2490.6|18
1599534300000|2020-09-08 03:05:00|2497.5|2491.5|2496.1|2490.1|2497.8|2491.8|2495.8|2489.8|15
1599534600000|2020-09-08 03:10:00|2495.8|2489.8|2496.1|2490.1|2496.8|2490.8|2495.5|2489.5|16
1599534900000|2020-09-08 03:15:00|2495.9|2489.9|2498.5|2492.5|2499|2493|2495.5|2489.5|25
1599535200000|2020-09-08 03:20:00|2498.8|2492.8|2495.5|2489.5|2499|2493|2495.5|2489.5|20
1599535500000|2020-09-08 03:25:00|2495.8|2489.8|2496.8|2490.8|2496.9|2490.9|2495.5|2489.5|34
1599535800000|2020-09-08 03:30:00|2496.9|2490.9|2496.5|2490.5|2497.1|2491.1|2495.8|2489.8|16
1599536100000|2020-09-08 03:35:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|6
1599536400000|2020-09-08 03:40:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1599536700000|2020-09-08 03:45:00|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|3
1599537000000|2020-09-08 03:50:00|2497|2491|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|9
1599537300000|2020-09-08 03:55:00|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1599537900000|2020-09-08 04:05:00|2497.8|2491.8|2498|2492|2498.8|2492.8|2497.8|2491.8|7
1599538200000|2020-09-08 04:10:00|2497.8|2491.8|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|11
1599538500000|2020-09-08 04:15:00|2499|2493|2499.1|2493.1|2500|2494|2498.5|2492.5|16
1599538800000|2020-09-08 04:20:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|9
1599539100000|2020-09-08 04:25:00|2499.6|2493.6|2499.6|2493.6|2499.8|2493.8|2499.6|2493.6|3
1599539400000|2020-09-08 04:30:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1599541200000|2020-09-08 05:00:00|2500.5|2494.5|2500|2494|2500.5|2494.5|2499.8|2493.8|3
1599541500000|2020-09-08 05:05:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1599541800000|2020-09-08 05:10:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1599542100000|2020-09-08 05:15:00|2500.4|2494.4|2501|2495|2501.5|2495.5|2500.4|2494.4|5
1599542400000|2020-09-08 05:20:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1599542700000|2020-09-08 05:25:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|3
1599543000000|2020-09-08 05:30:00|2500.8|2494.8|2497.8|2491.8|2500.8|2494.8|2496.3|2490.3|47
1599543300000|2020-09-08 05:35:00|2497.9|2491.9|2499|2493|2500.5|2494.5|2497.8|2491.8|23
1599543600000|2020-09-08 05:40:00|2499.3|2493.3|2500|2494|2500.9|2494.9|2499.3|2493.3|32
1599543900000|2020-09-08 05:45:00|2499.8|2493.8|2500|2494|2500.8|2494.8|2498.5|2492.5|32
1599544200000|2020-09-08 05:50:00|2499.8|2493.8|2502|2496|2502.3|2496.3|2499.8|2493.8|17
1599544500000|2020-09-08 05:55:00|2501.1|2495.1|2505|2499|2505|2499|2500.3|2494.3|30
1599544800000|2020-09-08 06:00:00|2505.3|2499.3|2506.5|2500.5|2507.4|2501.4|2504.1|2498.1|61
1599545100000|2020-09-08 06:05:00|2506.8|2500.8|2506.4|2500.4|2508.3|2502.3|2505.7|2499.7|27
1599545400000|2020-09-08 06:10:00|2506.1|2500.1|2504.6|2498.6|2506.6|2500.6|2503.1|2497.1|28
1599545700000|2020-09-08 06:15:00|2504.4|2498.4|2501.4|2495.4|2504.8|2498.8|2499.9|2493.9|68
1599546000000|2020-09-08 06:20:00|2501.6|2495.6|2499.1|2493.1|2502.3|2496.3|2498.8|2492.8|45
1599546300000|2020-09-08 06:25:00|2498.9|2492.9|2497.6|2491.6|2498.9|2492.9|2496.6|2490.6|35
1599546600000|2020-09-08 06:30:00|2497.4|2491.4|2495.3|2489.3|2497.4|2491.4|2494.9|2488.9|24
1599546900000|2020-09-08 06:35:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2494.8|2488.8|13
1599547200000|2020-09-08 06:40:00|2497.6|2491.6|2499.3|2493.3|2499.5|2493.5|2496.8|2490.8|42
1599547500000|2020-09-08 06:45:00|2499.1|2493.1|2496.8|2490.8|2499.8|2493.8|2496.8|2490.8|24
1599547800000|2020-09-08 06:50:00|2496.6|2490.6|2495.8|2489.8|2496.6|2490.6|2493.8|2487.8|26
1599548100000|2020-09-08 06:55:00|2495.9|2489.9|2496.5|2490.5|2497.5|2491.5|2495.6|2489.6|19
1599548400000|2020-09-08 07:00:00|2495.6|2489.6|2486.5|2480.5|2495.6|2489.6|2486|2480|82
1599548700000|2020-09-08 07:05:00|2486.8|2480.8|2486.5|2480.5|2489|2483|2486|2480|56
1599549000000|2020-09-08 07:10:00|2486.4|2480.4|2487.5|2481.5|2487.8|2481.8|2485.3|2479.3|38
1599549300000|2020-09-08 07:15:00|2487.6|2481.6|2485.3|2479.3|2487.8|2481.8|2485.3|2479.3|29
1599549600000|2020-09-08 07:20:00|2485.8|2479.8|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|17
1599549900000|2020-09-08 07:25:00|2481.5|2475.5|2483.8|2477.8|2484.5|2478.5|2481.5|2475.5|37
1599550200000|2020-09-08 07:30:00|2483.3|2477.3|2486.5|2480.5|2486.8|2480.8|2483.3|2477.3|42
1599550500000|2020-09-08 07:35:00|2486.4|2480.4|2484.5|2478.5|2486.4|2480.4|2484|2478|41
1599550800000|2020-09-08 07:40:00|2484.8|2478.8|2486.3|2480.3|2487.7|2481.7|2484.8|2478.8|34
1599551100000|2020-09-08 07:45:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2485|2479|36
1599551400000|2020-09-08 07:50:00|2487.5|2481.5|2491.8|2485.8|2491.8|2485.8|2486.8|2480.8|25
1599551700000|2020-09-08 07:55:00|2491.9|2485.9|2491.3|2485.3|2492.8|2486.8|2490.8|2484.8|23
1599552000000|2020-09-08 08:00:00|2492|2486|2490.8|2484.8|2493.4|2487.4|2490|2484|44
1599552300000|2020-09-08 08:05:00|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2487.3|2481.3|46
1599552600000|2020-09-08 08:10:00|2488.4|2482.4|2485.8|2479.8|2488.8|2482.8|2485.5|2479.5|42
1599552900000|2020-09-08 08:15:00|2485.3|2479.3|2483.8|2477.8|2485.3|2479.3|2483.5|2477.5|29
1599553200000|2020-09-08 08:20:00|2483.3|2477.3|2472.3|2466.3|2483.3|2477.3|2471.1|2465.1|51
1599553500000|2020-09-08 08:25:00|2471.5|2465.5|2470.3|2464.3|2472.8|2466.8|2467.3|2461.3|44
1599553800000|2020-09-08 08:30:00|2471|2465|2470.5|2464.5|2472.3|2466.3|2466.8|2460.8|36
1599554100000|2020-09-08 08:35:00|2470.6|2464.6|2471.5|2465.5|2471.8|2465.8|2468.8|2462.8|48
1599554400000|2020-09-08 08:40:00|2471.3|2465.3|2465|2459|2472|2466|2464.3|2458.3|62
1599554700000|2020-09-08 08:45:00|2465.1|2459.1|2458.8|2452.8|2465.4|2459.4|2455.4|2449.4|106
1599555000000|2020-09-08 08:50:00|2459|2453|2459.8|2453.8|2464.5|2458.5|2457.8|2451.8|37
1599555300000|2020-09-08 08:55:00|2460.3|2454.3|2461.3|2455.3|2461.5|2455.5|2458.5|2452.5|29
1599555600000|2020-09-08 09:00:00|2461|2455|2464.8|2458.8|2465.5|2459.5|2460.8|2454.8|43
1599555900000|2020-09-08 09:05:00|2464.9|2458.9|2460.6|2454.6|2465.8|2459.8|2460.6|2454.6|22
1599556200000|2020-09-08 09:10:00|2460.9|2454.9|2462.5|2456.5|2464|2458|2458.3|2452.3|27
1599556500000|2020-09-08 09:15:00|2462.4|2456.4|2462.5|2456.5|2464.1|2458.1|2462.3|2456.3|18
1599556800000|2020-09-08 09:20:00|2462|2456|2462|2456|2462.3|2456.3|2459.4|2453.4|27
1599557100000|2020-09-08 09:25:00|2462.4|2456.4|2462.8|2456.8|2466.1|2460.1|2462.4|2456.4|13
1599557400000|2020-09-08 09:30:00|2463.5|2457.5|2460|2454|2465.5|2459.5|2460|2454|51
1599557700000|2020-09-08 09:35:00|2459.8|2453.8|2460.3|2454.3|2460.9|2454.9|2459.8|2453.8|17
1599558000000|2020-09-08 09:40:00|2459.3|2453.3|2457.3|2451.3|2460|2454|2456.5|2450.5|34
1599558300000|2020-09-08 09:45:00|2457.8|2451.8|2458.9|2452.9|2459.4|2453.4|2457.5|2451.5|15
1599558600000|2020-09-08 09:50:00|2459|2453|2457|2451|2459.5|2453.5|2457|2451|36
1599558900000|2020-09-08 09:55:00|2457.8|2451.8|2456.8|2450.8|2458|2452|2456.3|2450.3|13
1599559200000|2020-09-08 10:00:00|2456.3|2450.3|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|21
1599559500000|2020-09-08 10:05:00|2457|2451|2457.5|2451.5|2458.5|2452.5|2456.8|2450.8|17
1599559800000|2020-09-08 10:10:00|2457|2451|2453.8|2447.8|2457|2451|2453.3|2447.3|23
1599560100000|2020-09-08 10:15:00|2453.3|2447.3|2455|2449|2455.6|2449.6|2453.3|2447.3|23
1599560400000|2020-09-08 10:20:00|2454.9|2448.9|2455|2449|2457|2451|2454.8|2448.8|23
1599560700000|2020-09-08 10:25:00|2454.8|2448.8|2455.8|2449.8|2455.8|2449.8|2454|2448|20
1599561000000|2020-09-08 10:30:00|2456|2450|2456.9|2450.9|2458.8|2452.8|2455.6|2449.6|28
1599561300000|2020-09-08 10:35:00|2456.6|2450.6|2456.5|2450.5|2457|2451|2456.3|2450.3|13
1599561600000|2020-09-08 10:40:00|2457|2451|2455|2449|2457|2451|2454.5|2448.5|11
1599561900000|2020-09-08 10:45:00|2454.9|2448.9|2450.5|2444.5|2455|2449|2447.4|2441.4|21
1599562200000|2020-09-08 10:50:00|2450.3|2444.3|2448.5|2442.5|2453.2|2447.2|2447.5|2441.5|59
1599562500000|2020-09-08 10:55:00|2448.9|2442.9|2448.8|2442.8|2451.9|2445.9|2448.8|2442.8|31
1599562800000|2020-09-08 11:00:00|2448.3|2442.3|2450.3|2444.3|2450.8|2444.8|2448.3|2442.3|21
1599563100000|2020-09-08 11:05:00|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2448.5|2442.5|30
1599563400000|2020-09-08 11:10:00|2450.6|2444.6|2454.5|2448.5|2456.4|2450.4|2450.6|2444.6|33
1599563700000|2020-09-08 11:15:00|2454.8|2448.8|2454.3|2448.3|2455.8|2449.8|2452.3|2446.3|22
1599564000000|2020-09-08 11:20:00|2454.4|2448.4|2456.4|2450.4|2456.8|2450.8|2454.4|2448.4|44
1599564300000|2020-09-08 11:25:00|2456.5|2450.5|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|7
1599564600000|2020-09-08 11:30:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2455.3|2449.3|30
1599564900000|2020-09-08 11:35:00|2455.5|2449.5|2456.5|2450.5|2457|2451|2454.8|2448.8|42
1599565200000|2020-09-08 11:40:00|2456.8|2450.8|2454.8|2448.8|2456.8|2450.8|2454.3|2448.3|29
1599565500000|2020-09-08 11:45:00|2455.5|2449.5|2453.5|2447.5|2456|2450|2453|2447|47
1599565800000|2020-09-08 11:50:00|2453.8|2447.8|2457.5|2451.5|2457.8|2451.8|2453.8|2447.8|59
1599566100000|2020-09-08 11:55:00|2457.3|2451.3|2458.4|2452.4|2464.1|2458.1|2455.5|2449.5|45
1599566400000|2020-09-08 12:00:00|2458.5|2452.5|2457|2451|2459.9|2453.9|2455.9|2449.9|57
1599566700000|2020-09-08 12:05:00|2457.3|2451.3|2456.3|2450.3|2458.4|2452.4|2456.3|2450.3|38
1599567000000|2020-09-08 12:10:00|2455.8|2449.8|2455.1|2449.1|2457.4|2451.4|2455.1|2449.1|60
1599567300000|2020-09-08 12:15:00|2455|2449|2452.8|2446.8|2455|2449|2452.8|2446.8|39
1599567600000|2020-09-08 12:20:00|2453.3|2447.3|2451.8|2445.8|2454.5|2448.5|2451.8|2445.8|47
1599567900000|2020-09-08 12:25:00|2452.4|2446.4|2452.3|2446.3|2453.5|2447.5|2451.1|2445.1|45
1599568200000|2020-09-08 12:30:00|2452.5|2446.5|2455.5|2449.5|2456.5|2450.5|2452.5|2446.5|45
1599568500000|2020-09-08 12:35:00|2455.6|2449.6|2452.6|2446.6|2456.1|2450.1|2452|2446|59
1599568800000|2020-09-08 12:40:00|2452.9|2446.9|2454|2448|2456.1|2450.1|2451.5|2445.5|57
1599569100000|2020-09-08 12:45:00|2453.8|2447.8|2455.9|2449.9|2456.5|2450.5|2453.8|2447.8|35
1599569400000|2020-09-08 12:50:00|2455.6|2449.6|2450.6|2444.6|2456.3|2450.3|2448.3|2442.3|76
1599569700000|2020-09-08 12:55:00|2450.9|2444.9|2450|2444|2452.8|2446.8|2449.5|2443.5|73
1599570000000|2020-09-08 13:00:00|2450.1|2444.1|2446.6|2440.6|2450.1|2444.1|2444.3|2438.3|248
1599570300000|2020-09-08 13:05:00|2446.5|2440.5|2440|2434|2449.2|2443.2|2439|2433|199
1599570600000|2020-09-08 13:10:00|2439.5|2433.5|2438.6|2432.6|2441.9|2435.9|2438.3|2432.3|85
1599570900000|2020-09-08 13:15:00|2438.5|2432.5|2440.5|2434.5|2440.5|2434.5|2435.1|2429.1|168
1599571200000|2020-09-08 13:20:00|2440.4|2434.4|2436.5|2430.5|2442|2436|2436.5|2430.5|71
1599571500000|2020-09-08 13:25:00|2436|2430|2434.3|2428.3|2437.5|2431.5|2434.3|2428.3|104
1599571800000|2020-09-08 13:30:00|2434|2428|2438.5|2432.5|2438.7|2432.7|2428.5|2422.5|149
1599572100000|2020-09-08 13:35:00|2438.4|2432.4|2435.6|2429.6|2440|2434|2434.5|2428.5|77
1599572400000|2020-09-08 13:40:00|2435.5|2429.5|2426.3|2420.3|2435.5|2429.5|2424.8|2418.8|87
1599572700000|2020-09-08 13:45:00|2425.9|2419.9|2421.1|2415.1|2430.4|2424.4|2419.1|2413.1|172
1599573000000|2020-09-08 13:50:00|2420.9|2414.9|2426.1|2420.1|2427.8|2421.8|2419.3|2413.3|121
1599573300000|2020-09-08 13:55:00|2425.9|2419.9|2433.4|2427.4|2433.4|2427.4|2424.3|2418.3|137
1599573600000|2020-09-08 14:00:00|2433.1|2427.1|2429.5|2423.5|2433.1|2427.1|2426.9|2420.9|110
1599573900000|2020-09-08 14:05:00|2430|2424|2430.8|2424.8|2431.5|2425.5|2425.5|2419.5|124
1599574200000|2020-09-08 14:10:00|2430.9|2424.9|2439.5|2433.5|2440.5|2434.5|2430.9|2424.9|101
1599574500000|2020-09-08 14:15:00|2439.4|2433.4|2435.1|2429.1|2440|2434|2434.8|2428.8|87
1599574800000|2020-09-08 14:20:00|2435.4|2429.4|2435.9|2429.9|2437.1|2431.1|2434.4|2428.4|42
1599575100000|2020-09-08 14:25:00|2435.6|2429.6|2437.6|2431.6|2438.6|2432.6|2432.1|2426.1|98
1599575400000|2020-09-08 14:30:00|2438|2432|2432.4|2426.4|2445.4|2439.4|2431|2425|139
1599575700000|2020-09-08 14:35:00|2432.6|2426.6|2436.6|2430.6|2437.9|2431.9|2432.6|2426.6|95
1599576000000|2020-09-08 14:40:00|2436.9|2430.9|2428.1|2422.1|2437|2431|2427.4|2421.4|176
1599576300000|2020-09-08 14:45:00|2428.5|2422.5|2428.9|2422.9|2431.8|2425.8|2427.3|2421.3|125
1599576600000|2020-09-08 14:50:00|2429|2423|2422|2416|2430.1|2424.1|2422|2416|137
1599576900000|2020-09-08 14:55:00|2422.1|2416.1|2421.3|2415.3|2422.5|2416.5|2417.8|2411.8|154
1599577200000|2020-09-08 15:00:00|2421.4|2415.4|2422.4|2416.4|2424.1|2418.1|2418.2|2412.2|124
1599577500000|2020-09-08 15:05:00|2422.5|2416.5|2428.8|2422.8|2430|2424|2422|2416|96
1599577800000|2020-09-08 15:10:00|2429|2423|2430|2424|2431.8|2425.8|2429|2423|82
1599578100000|2020-09-08 15:15:00|2429.9|2423.9|2429.5|2423.5|2430.9|2424.9|2428.3|2422.3|69
1599578400000|2020-09-08 15:20:00|2429.3|2423.3|2427.4|2421.4|2429.7|2423.7|2426.4|2420.4|59
1599578700000|2020-09-08 15:25:00|2427.5|2421.5|2428.6|2422.6|2429.3|2423.3|2426.8|2420.8|53
1599579000000|2020-09-08 15:30:00|2428.9|2422.9|2426.4|2420.4|2429|2423|2426.4|2420.4|15
1599579300000|2020-09-08 15:35:00|2426.6|2420.6|2426|2420|2426.9|2420.9|2425.8|2419.8|19
1599579600000|2020-09-08 15:40:00|2426.1|2420.1|2421.8|2415.8|2426.1|2420.1|2420.1|2414.1|46
1599579900000|2020-09-08 15:45:00|2422|2416|2421.3|2415.3|2422.3|2416.3|2420.5|2414.5|22
1599580200000|2020-09-08 15:50:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.8|2412.8|18
1599580500000|2020-09-08 15:55:00|2419.6|2413.6|2419.8|2413.8|2421.4|2415.4|2419.5|2413.5|37
1599580800000|2020-09-08 16:00:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2418.3|2412.3|27
1599581100000|2020-09-08 16:05:00|2420.5|2414.5|2420.9|2414.9|2421.8|2415.8|2420.3|2414.3|37
1599581400000|2020-09-08 16:10:00|2420|2414|2420.3|2414.3|2421.8|2415.8|2419.5|2413.5|54
1599581700000|2020-09-08 16:15:00|2420.5|2414.5|2424.5|2418.5|2426|2420|2420.3|2414.3|48
1599582000000|2020-09-08 16:20:00|2424.4|2418.4|2426|2420|2427.8|2421.8|2424.1|2418.1|35
1599582300000|2020-09-08 16:25:00|2426.3|2420.3|2423.5|2417.5|2426.3|2420.3|2423.5|2417.5|25
1599582600000|2020-09-08 16:30:00|2423.4|2417.4|2421.8|2415.8|2423.4|2417.4|2421.5|2415.5|33
1599582900000|2020-09-08 16:35:00|2422|2416|2423.5|2417.5|2424.5|2418.5|2422|2416|34
1599583200000|2020-09-08 16:40:00|2423.3|2417.3|2421.8|2415.8|2425.5|2419.5|2421.8|2415.8|36
1599583500000|2020-09-08 16:45:00|2421.9|2415.9|2424.3|2418.3|2425.1|2419.1|2421.9|2415.9|21
1599583800000|2020-09-08 16:50:00|2423.8|2417.8|2422.5|2416.5|2423.8|2417.8|2422.3|2416.3|38
1599584100000|2020-09-08 16:55:00|2422.6|2416.6|2422|2416|2423|2417|2422|2416|12
1599609600000|2020-09-09 00:00:00|2422.1|2416.1|2424.6|2418.6|2424.9|2418.9|2422.1|2416.1|8
1599609900000|2020-09-09 00:05:00|2424.9|2418.9|2424.3|2418.3|2425.4|2419.4|2424.3|2418.3|10
1599610200000|2020-09-09 00:10:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2422.9|2416.9|6
1599610800000|2020-09-09 00:20:00|2423.6|2417.6|2423.1|2417.1|2423.9|2417.9|2423.1|2417.1|5
1599611100000|2020-09-09 00:25:00|2423.3|2417.3|2422.5|2416.5|2423.8|2417.8|2421.8|2415.8|14
1599611400000|2020-09-09 00:30:00|2423|2417|2424.4|2418.4|2424.9|2418.9|2423|2417|8
1599611700000|2020-09-09 00:35:00|2424.6|2418.6|2426.8|2420.8|2427.3|2421.3|2424.6|2418.6|7
1599612000000|2020-09-09 00:40:00|2426.6|2420.6|2423.9|2417.9|2426.6|2420.6|2423.8|2417.8|10
1599612300000|2020-09-09 00:45:00|2424.1|2418.1|2425|2419|2425.5|2419.5|2424.1|2418.1|6
1599612600000|2020-09-09 00:50:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1599612900000|2020-09-09 00:55:00|2424.1|2418.1|2425.4|2419.4|2425.4|2419.4|2423.8|2417.8|11
1599613200000|2020-09-09 01:00:00|2425.3|2419.3|2420.6|2414.6|2425.4|2419.4|2419.8|2413.8|54
1599613500000|2020-09-09 01:05:00|2420.8|2414.8|2416.4|2410.4|2420.8|2414.8|2416.1|2410.1|78
1599613800000|2020-09-09 01:10:00|2416.3|2410.3|2410.8|2404.8|2416.3|2410.3|2410.4|2404.4|63
1599614100000|2020-09-09 01:15:00|2410.9|2404.9|2411.8|2405.8|2412.3|2406.3|2410.3|2404.3|39
1599614400000|2020-09-09 01:20:00|2411.9|2405.9|2409.6|2403.6|2412.8|2406.8|2407.4|2401.4|49
1599614700000|2020-09-09 01:25:00|2409.8|2403.8|2413.3|2407.3|2414.3|2408.3|2409.8|2403.8|31
1599615000000|2020-09-09 01:30:00|2413.1|2407.1|2415.6|2409.6|2415.6|2409.6|2409.3|2403.3|63
1599615300000|2020-09-09 01:35:00|2415.3|2409.3|2416.4|2410.4|2416.9|2410.9|2413.6|2407.6|24
1599615600000|2020-09-09 01:40:00|2416.8|2410.8|2417|2411|2417.3|2411.3|2416.3|2410.3|34
1599615900000|2020-09-09 01:45:00|2416.5|2410.5|2420.6|2414.6|2420.6|2414.6|2416.5|2410.5|43
1599616200000|2020-09-09 01:50:00|2420.4|2414.4|2421.6|2415.6|2423.5|2417.5|2420.3|2414.3|39
1599616500000|2020-09-09 01:55:00|2421.3|2415.3|2421.5|2415.5|2424.3|2418.3|2420.9|2414.9|47
1599616800000|2020-09-09 02:00:00|2420.8|2414.8|2422.6|2416.6|2423|2417|2420|2414|36
1599617100000|2020-09-09 02:05:00|2421.9|2415.9|2421.3|2415.3|2423.8|2417.8|2420.6|2414.6|53
1599617400000|2020-09-09 02:10:00|2421.1|2415.1|2424.6|2418.6|2424.9|2418.9|2420.8|2414.8|28
1599617700000|2020-09-09 02:15:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1599618000000|2020-09-09 02:20:00|2423.5|2417.5|2420.6|2414.6|2423.5|2417.5|2420|2414|13
1599618300000|2020-09-09 02:25:00|2420.8|2414.8|2422.4|2416.4|2422.4|2416.4|2420.8|2414.8|8
1599618600000|2020-09-09 02:30:00|2422.6|2416.6|2419.5|2413.5|2422.8|2416.8|2419.5|2413.5|68
1599618900000|2020-09-09 02:35:00|2419.8|2413.8|2421.5|2415.5|2421.8|2415.8|2418.5|2412.5|32
1599619200000|2020-09-09 02:40:00|2421.8|2415.8|2423.6|2417.6|2423.6|2417.6|2421.1|2415.1|89
1599619500000|2020-09-09 02:45:00|2423.8|2417.8|2424.9|2418.9|2424.9|2418.9|2423.8|2417.8|4
1599619800000|2020-09-09 02:50:00|2424.6|2418.6|2425.3|2419.3|2425.3|2419.3|2424.6|2418.6|5
1599620100000|2020-09-09 02:55:00|2425.4|2419.4|2425.5|2419.5|2425.5|2419.5|2424.8|2418.8|14
1599620400000|2020-09-09 03:00:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2423.3|2417.3|24
1599620700000|2020-09-09 03:05:00|2423.5|2417.5|2423.3|2417.3|2423.6|2417.6|2422.3|2416.3|28
1599621000000|2020-09-09 03:10:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.3|2416.3|9
1599621300000|2020-09-09 03:15:00|2423.3|2417.3|2424.6|2418.6|2424.9|2418.9|2423.3|2417.3|17
1599621600000|2020-09-09 03:20:00|2424.4|2418.4|2422.8|2416.8|2424.6|2418.6|2422.8|2416.8|37
1599621900000|2020-09-09 03:25:00|2423.1|2417.1|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|40
1599622200000|2020-09-09 03:30:00|2424.9|2418.9|2424|2418|2425.1|2419.1|2423.8|2417.8|21
1599622500000|2020-09-09 03:35:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1599622800000|2020-09-09 03:40:00|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.1|2417.1|14
1599623100000|2020-09-09 03:45:00|2423.3|2417.3|2424|2418|2424|2418|2423.1|2417.1|9
1599623400000|2020-09-09 03:50:00|2423.6|2417.6|2423.8|2417.8|2423.8|2417.8|2423.6|2417.6|2
1599623700000|2020-09-09 03:55:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423|2417|5
1599624000000|2020-09-09 04:00:00|2423.4|2417.4|2423.3|2417.3|2423.4|2417.4|2423.3|2417.3|2
1599624300000|2020-09-09 04:05:00|2423|2417|2422.3|2416.3|2423|2417|2422.3|2416.3|4
1599624600000|2020-09-09 04:10:00|2422|2416|2420.8|2414.8|2422|2416|2420.8|2414.8|5
1599624900000|2020-09-09 04:15:00|2420.5|2414.5|2420.1|2414.1|2420.5|2414.5|2419.8|2413.8|9
1599625200000|2020-09-09 04:20:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|4
1599625500000|2020-09-09 04:25:00|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|4
1599625800000|2020-09-09 04:30:00|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|14
1599626400000|2020-09-09 04:40:00|2421.6|2415.6|2420.8|2414.8|2421.8|2415.8|2419.9|2413.9|15
1599626700000|2020-09-09 04:45:00|2420.6|2414.6|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|5
1599627000000|2020-09-09 04:50:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1599627600000|2020-09-09 05:00:00|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|5
1599627900000|2020-09-09 05:05:00|2422.8|2416.8|2423.1|2417.1|2423.1|2417.1|2422.8|2416.8|3
1599628200000|2020-09-09 05:10:00|2423.3|2417.3|2424.8|2418.8|2425.3|2419.3|2423.3|2417.3|8
1599628500000|2020-09-09 05:15:00|2424.9|2418.9|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|6
1599628800000|2020-09-09 05:20:00|2424.6|2418.6|2424.8|2418.8|2425.3|2419.3|2424.3|2418.3|7
1599629100000|2020-09-09 05:25:00|2424.9|2418.9|2425.3|2419.3|2425.3|2419.3|2424.9|2418.9|2
1599629400000|2020-09-09 05:30:00|2424.8|2418.8|2426.1|2420.1|2426.8|2420.8|2424.5|2418.5|55
1599629700000|2020-09-09 05:35:00|2425.9|2419.9|2423.8|2417.8|2426.1|2420.1|2423.3|2417.3|46
1599630000000|2020-09-09 05:40:00|2423.9|2417.9|2419.8|2413.8|2424|2418|2419.3|2413.3|53
1599630300000|2020-09-09 05:45:00|2419.3|2413.3|2417.6|2411.6|2420|2414|2416.5|2410.5|57
1599630600000|2020-09-09 05:50:00|2418.1|2412.1|2418.5|2412.5|2418.8|2412.8|2414.3|2408.3|65
1599630900000|2020-09-09 05:55:00|2418.3|2412.3|2414.9|2408.9|2419.5|2413.5|2414.9|2408.9|29
1599631200000|2020-09-09 06:00:00|2415.1|2409.1|2419.8|2413.8|2420|2414|2413.5|2407.5|58
1599631500000|2020-09-09 06:05:00|2419|2413|2419.3|2413.3|2420.8|2414.8|2416.4|2410.4|40
1599631800000|2020-09-09 06:10:00|2419.1|2413.1|2417.5|2411.5|2419.3|2413.3|2413.7|2407.7|84
1599632100000|2020-09-09 06:15:00|2417|2411|2415.6|2409.6|2418.6|2412.6|2413.5|2407.5|51
1599632400000|2020-09-09 06:20:00|2415.8|2409.8|2415|2409|2417.3|2411.3|2413|2407|79
1599632700000|2020-09-09 06:25:00|2414.3|2408.3|2416.1|2410.1|2416.1|2410.1|2413.3|2407.3|62
1599633000000|2020-09-09 06:30:00|2415.9|2409.9|2414.5|2408.5|2416.3|2410.3|2414|2408|34
1599633300000|2020-09-09 06:35:00|2414.3|2408.3|2412|2406|2414.3|2408.3|2411.3|2405.3|60
1599633600000|2020-09-09 06:40:00|2412.3|2406.3|2408.4|2402.4|2412.5|2406.5|2407.2|2401.2|61
1599633900000|2020-09-09 06:45:00|2408.3|2402.3|2406.5|2400.5|2411|2405|2406.3|2400.3|69
1599634200000|2020-09-09 06:50:00|2406.3|2400.3|2406.8|2400.8|2407.8|2401.8|2404.5|2398.5|62
1599634500000|2020-09-09 06:55:00|2407.5|2401.5|2409.6|2403.6|2410.6|2404.6|2407|2401|50
1599634800000|2020-09-09 07:00:00|2409.9|2403.9|2419|2413|2420.6|2414.6|2405.4|2399.4|140
1599635100000|2020-09-09 07:05:00|2418.5|2412.5|2414.5|2408.5|2420.6|2414.6|2413.5|2407.5|98
1599635400000|2020-09-09 07:10:00|2414.8|2408.8|2413.9|2407.9|2416.9|2410.9|2411.4|2405.4|49
1599635700000|2020-09-09 07:15:00|2414.1|2408.1|2416.5|2410.5|2418.4|2412.4|2414.1|2408.1|61
1599636000000|2020-09-09 07:20:00|2416.6|2410.6|2417.8|2411.8|2421.8|2415.8|2416.6|2410.6|58
1599636300000|2020-09-09 07:25:00|2418.5|2412.5|2415.1|2409.1|2418.9|2412.9|2413.9|2407.9|68
1599636600000|2020-09-09 07:30:00|2414.9|2408.9|2417.9|2411.9|2417.9|2411.9|2411.6|2405.6|79
1599636900000|2020-09-09 07:35:00|2417.6|2411.6|2414.6|2408.6|2418.9|2412.9|2414|2408|59
1599637200000|2020-09-09 07:40:00|2414.5|2408.5|2415|2409|2416|2410|2411.5|2405.5|74
1599637500000|2020-09-09 07:45:00|2415.9|2409.9|2421.5|2415.5|2421.5|2415.5|2413.3|2407.3|65
1599637800000|2020-09-09 07:50:00|2422|2416|2417.9|2411.9|2422|2416|2415.4|2409.4|44
1599638100000|2020-09-09 07:55:00|2418|2412|2413.4|2407.4|2418.8|2412.8|2411.8|2405.8|40
1599638400000|2020-09-09 08:00:00|2413.5|2407.5|2419.5|2413.5|2419.5|2413.5|2413.4|2407.4|63
1599638700000|2020-09-09 08:05:00|2419.3|2413.3|2417.8|2411.8|2419.5|2413.5|2415.9|2409.9|57
1599639000000|2020-09-09 08:10:00|2417.4|2411.4|2416.8|2410.8|2418.5|2412.5|2414|2408|59
1599639300000|2020-09-09 08:15:00|2416.9|2410.9|2417.5|2411.5|2418.8|2412.8|2416.8|2410.8|28
1599639600000|2020-09-09 08:20:00|2417.4|2411.4|2417.6|2411.6|2419.6|2413.6|2416|2410|50
1599639900000|2020-09-09 08:25:00|2417.9|2411.9|2412.3|2406.3|2418.5|2412.5|2412.3|2406.3|32
1599640200000|2020-09-09 08:30:00|2412.1|2406.1|2413|2407|2415.3|2409.3|2411.8|2405.8|30
1599640500000|2020-09-09 08:35:00|2412.8|2406.8|2412.5|2406.5|2415|2409|2412.3|2406.3|24
1599640800000|2020-09-09 08:40:00|2412.3|2406.3|2413|2407|2414.5|2408.5|2412.3|2406.3|17
1599641100000|2020-09-09 08:45:00|2413.1|2407.1|2414.4|2408.4|2414.4|2408.4|2412.3|2406.3|16
1599641400000|2020-09-09 08:50:00|2414.5|2408.5|2415.6|2409.6|2416.8|2410.8|2414.5|2408.5|23
1599641700000|2020-09-09 08:55:00|2415.5|2409.5|2414.8|2408.8|2416.8|2410.8|2414.8|2408.8|25
1599642000000|2020-09-09 09:00:00|2414|2408|2407.3|2401.3|2414|2408|2407.3|2401.3|44
1599642300000|2020-09-09 09:05:00|2406.8|2400.8|2400.3|2394.3|2407.3|2401.3|2397.1|2391.1|55
1599642600000|2020-09-09 09:10:00|2400.8|2394.8|2404.5|2398.5|2406.4|2400.4|2400.1|2394.1|45
1599642900000|2020-09-09 09:15:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2402.8|2396.8|20
1599643200000|2020-09-09 09:20:00|2404.6|2398.6|2404.5|2398.5|2406.5|2400.5|2404.5|2398.5|14
1599643500000|2020-09-09 09:25:00|2404.8|2398.8|2413|2407|2413|2407|2404.8|2398.8|35
1599643800000|2020-09-09 09:30:00|2412.8|2406.8|2411.8|2405.8|2412.9|2406.9|2410.4|2404.4|33
1599644100000|2020-09-09 09:35:00|2412.9|2406.9|2414.4|2408.4|2414.8|2408.8|2412.9|2406.9|20
1599644400000|2020-09-09 09:40:00|2414|2408|2411.1|2405.1|2414|2408|2410.9|2404.9|13
1599644700000|2020-09-09 09:45:00|2411.4|2405.4|2412.6|2406.6|2413.1|2407.1|2410.6|2404.6|33
1599645000000|2020-09-09 09:50:00|2412.9|2406.9|2411.6|2405.6|2413.1|2407.1|2411|2405|15
1599645300000|2020-09-09 09:55:00|2411.9|2405.9|2413.8|2407.8|2413.8|2407.8|2411.9|2405.9|13
1599645600000|2020-09-09 10:00:00|2413.5|2407.5|2414.3|2408.3|2416.3|2410.3|2412.8|2406.8|27
1599645900000|2020-09-09 10:05:00|2414|2408|2413.9|2407.9|2414|2408|2412.8|2406.8|27
1599646200000|2020-09-09 10:10:00|2414|2408|2413.3|2407.3|2414.8|2408.8|2413.3|2407.3|22
1599646500000|2020-09-09 10:15:00|2414|2408|2415.3|2409.3|2415.3|2409.3|2413.8|2407.8|18
1599646800000|2020-09-09 10:20:00|2416|2410|2412.8|2406.8|2416.5|2410.5|2412.8|2406.8|26
1599647100000|2020-09-09 10:25:00|2413|2407|2410.8|2404.8|2413.5|2407.5|2410.8|2404.8|25
1599647400000|2020-09-09 10:30:00|2409.8|2403.8|2406.3|2400.3|2409.9|2403.9|2406.3|2400.3|38
1599647700000|2020-09-09 10:35:00|2406.5|2400.5|2407.5|2401.5|2408.3|2402.3|2406.3|2400.3|23
1599648000000|2020-09-09 10:40:00|2407.4|2401.4|2407|2401|2408|2402|2406.3|2400.3|35
1599648300000|2020-09-09 10:45:00|2407.1|2401.1|2408.3|2402.3|2408.3|2402.3|2406.3|2400.3|24
1599648600000|2020-09-09 10:50:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2406.9|2400.9|6
1599648900000|2020-09-09 10:55:00|2407.6|2401.6|2406.3|2400.3|2408.8|2402.8|2406.3|2400.3|22
1599649200000|2020-09-09 11:00:00|2406.6|2400.6|2407|2401|2408.5|2402.5|2406.5|2400.5|35
1599649500000|2020-09-09 11:05:00|2407.3|2401.3|2405|2399|2407.5|2401.5|2403.5|2397.5|32
1599649800000|2020-09-09 11:10:00|2405.5|2399.5|2408.4|2402.4|2408.5|2402.5|2405.5|2399.5|38
1599650100000|2020-09-09 11:15:00|2408.5|2402.5|2408|2402|2409|2403|2407|2401|16
1599650400000|2020-09-09 11:20:00|2407.9|2401.9|2408.3|2402.3|2408.3|2402.3|2406.3|2400.3|23
1599650700000|2020-09-09 11:25:00|2409|2403|2410.5|2404.5|2410.5|2404.5|2409|2403|21
1599651000000|2020-09-09 11:30:00|2411|2405|2408.8|2402.8|2411|2405|2408|2402|28
1599651300000|2020-09-09 11:35:00|2409|2403|2412|2406|2413|2407|2409|2403|30
1599651600000|2020-09-09 11:40:00|2411.9|2405.9|2412.5|2406.5|2412.5|2406.5|2410.6|2404.6|26
1599651900000|2020-09-09 11:45:00|2412.9|2406.9|2411.6|2405.6|2413.8|2407.8|2411.6|2405.6|43
1599652200000|2020-09-09 11:50:00|2411.9|2405.9|2416.3|2410.3|2416.5|2410.5|2411.9|2405.9|58
1599652500000|2020-09-09 11:55:00|2416.5|2410.5|2418|2412|2418.7|2412.7|2416.3|2410.3|40
1599652800000|2020-09-09 12:00:00|2417.5|2411.5|2417.6|2411.6|2419|2413|2416|2410|59
1599653100000|2020-09-09 12:05:00|2417.9|2411.9|2418.5|2412.5|2418.5|2412.5|2417|2411|24
1599653400000|2020-09-09 12:10:00|2418.3|2412.3|2416.9|2410.9|2418.3|2412.3|2416.5|2410.5|24
1599653700000|2020-09-09 12:15:00|2416.6|2410.6|2416.5|2410.5|2419.3|2413.3|2414.6|2408.6|53
1599654000000|2020-09-09 12:20:00|2416.6|2410.6|2411.5|2405.5|2418.5|2412.5|2411.5|2405.5|69
1599654300000|2020-09-09 12:25:00|2411.6|2405.6|2411.9|2405.9|2413.3|2407.3|2411.5|2405.5|35
1599654600000|2020-09-09 12:30:00|2411.6|2405.6|2409.8|2403.8|2411.6|2405.6|2409.5|2403.5|18
1599654900000|2020-09-09 12:35:00|2409.9|2403.9|2413|2407|2414.1|2408.1|2409.9|2403.9|46
1599655200000|2020-09-09 12:40:00|2412.9|2406.9|2412.5|2406.5|2413.5|2407.5|2411.6|2405.6|34
1599655500000|2020-09-09 12:45:00|2412.4|2406.4|2412.4|2406.4|2413.1|2407.1|2410.6|2404.6|42
1599655800000|2020-09-09 12:50:00|2412.5|2406.5|2417|2411|2418.8|2412.8|2412.5|2406.5|79
1599656100000|2020-09-09 12:55:00|2416.8|2410.8|2415.3|2409.3|2419.3|2413.3|2415|2409|51
1599656400000|2020-09-09 13:00:00|2415.4|2409.4|2418|2412|2423.8|2417.8|2415|2409|217
1599656700000|2020-09-09 13:05:00|2418.6|2412.6|2422|2416|2422|2416|2418.3|2412.3|65
1599657000000|2020-09-09 13:10:00|2423|2417|2421.9|2415.9|2424.6|2418.6|2419.6|2413.6|52
1599657300000|2020-09-09 13:15:00|2424|2418|2424.4|2418.4|2427.5|2421.5|2423.5|2417.5|86
1599657600000|2020-09-09 13:20:00|2424.5|2418.5|2422.5|2416.5|2428.3|2422.3|2422.5|2416.5|77
1599657900000|2020-09-09 13:25:00|2422.6|2416.6|2420.6|2414.6|2425|2419|2418.9|2412.9|79
1599658200000|2020-09-09 13:30:00|2420.9|2414.9|2424.4|2418.4|2425.8|2419.8|2420|2414|104
1599658500000|2020-09-09 13:35:00|2424.1|2418.1|2422.5|2416.5|2426|2420|2421.5|2415.5|105
1599658800000|2020-09-09 13:40:00|2421.8|2415.8|2425.1|2419.1|2425.6|2419.6|2420.3|2414.3|60
1599659100000|2020-09-09 13:45:00|2425.4|2419.4|2422.1|2416.1|2427.8|2421.8|2422.1|2416.1|82
1599659400000|2020-09-09 13:50:00|2422.4|2416.4|2425.3|2419.3|2427|2421|2420.5|2414.5|102
1599659700000|2020-09-09 13:55:00|2425|2419|2425.9|2419.9|2426.6|2420.6|2423.6|2417.6|58
1599660000000|2020-09-09 14:00:00|2425.6|2419.6|2420|2414|2425.6|2419.6|2417.9|2411.9|102
1599660300000|2020-09-09 14:05:00|2420.3|2414.3|2421.6|2415.6|2422.6|2416.6|2419.3|2413.3|72
1599660600000|2020-09-09 14:10:00|2421.9|2415.9|2422.3|2416.3|2424.1|2418.1|2420.5|2414.5|64
1599660900000|2020-09-09 14:15:00|2422.8|2416.8|2419.8|2413.8|2423.5|2417.5|2419.3|2413.3|87
1599661200000|2020-09-09 14:20:00|2420.4|2414.4|2421.1|2415.1|2421.8|2415.8|2418.5|2412.5|59
1599661500000|2020-09-09 14:25:00|2421.4|2415.4|2418.1|2412.1|2422.9|2416.9|2415.5|2409.5|93
1599661800000|2020-09-09 14:30:00|2417.6|2411.6|2419.5|2413.5|2420.3|2414.3|2415.8|2409.8|72
1599662100000|2020-09-09 14:35:00|2419.3|2413.3|2421.6|2415.6|2421.6|2415.6|2418.8|2412.8|62
1599662400000|2020-09-09 14:40:00|2422.4|2416.4|2423.1|2417.1|2425.1|2419.1|2420.8|2414.8|53
1599662700000|2020-09-09 14:45:00|2423.4|2417.4|2421.1|2415.1|2426.4|2420.4|2421.1|2415.1|91
1599663000000|2020-09-09 14:50:00|2421.4|2415.4|2423.9|2417.9|2426.1|2420.1|2421.4|2415.4|50
1599663300000|2020-09-09 14:55:00|2423.6|2417.6|2424.5|2418.5|2428.6|2422.6|2423.5|2417.5|119
1599663600000|2020-09-09 15:00:00|2424.6|2418.6|2427|2421|2429.5|2423.5|2424.6|2418.6|88
1599663900000|2020-09-09 15:05:00|2426.5|2420.5|2423.1|2417.1|2426.5|2420.5|2423.1|2417.1|26
1599664200000|2020-09-09 15:10:00|2423.4|2417.4|2426.4|2420.4|2428.5|2422.5|2423.4|2417.4|54
1599664500000|2020-09-09 15:15:00|2426.5|2420.5|2422.9|2416.9|2427.4|2421.4|2420.3|2414.3|59
1599664800000|2020-09-09 15:20:00|2423|2417|2426.4|2420.4|2426.4|2420.4|2421.5|2415.5|56
1599665100000|2020-09-09 15:25:00|2426.6|2420.6|2424.5|2418.5|2427.8|2421.8|2424.5|2418.5|41
1599665400000|2020-09-09 15:30:00|2424.4|2418.4|2422.6|2416.6|2425.8|2419.8|2422.5|2416.5|24
1599665700000|2020-09-09 15:35:00|2422.9|2416.9|2421.3|2415.3|2423.8|2417.8|2421.3|2415.3|23
1599666000000|2020-09-09 15:40:00|2422|2416|2425.1|2419.1|2425.1|2419.1|2422|2416|12
1599666300000|2020-09-09 15:45:00|2424.9|2418.9|2424.8|2418.8|2425.1|2419.1|2424.5|2418.5|13
1599666600000|2020-09-09 15:50:00|2424.6|2418.6|2424|2418|2425.5|2419.5|2423.6|2417.6|17
1599666900000|2020-09-09 15:55:00|2424.1|2418.1|2422.1|2416.1|2424.3|2418.3|2422.1|2416.1|9
1599667200000|2020-09-09 16:00:00|2422.4|2416.4|2422.6|2416.6|2423|2417|2422.4|2416.4|11
1599667500000|2020-09-09 16:05:00|2422.4|2416.4|2422.1|2416.1|2423|2417|2422.1|2416.1|5
1599667800000|2020-09-09 16:10:00|2422.4|2416.4|2422.1|2416.1|2423|2417|2422.1|2416.1|12
1599668100000|2020-09-09 16:15:00|2422.4|2416.4|2425|2419|2425.8|2419.8|2422.4|2416.4|10
1599668400000|2020-09-09 16:20:00|2424.8|2418.8|2424.4|2418.4|2424.8|2418.8|2424.4|2418.4|2
1599668700000|2020-09-09 16:25:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1599669000000|2020-09-09 16:30:00|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|11
1599669300000|2020-09-09 16:35:00|2426.6|2420.6|2427.5|2421.5|2427.8|2421.8|2426.6|2420.6|10
1599669600000|2020-09-09 16:40:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|4
1599669900000|2020-09-09 16:45:00|2427|2421|2427.5|2421.5|2427.8|2421.8|2425.9|2419.9|22
1599670200000|2020-09-09 16:50:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427|2421|4
1599670500000|2020-09-09 16:55:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1599696000000|2020-09-10 00:00:00|2425.4|2419.4|2425.3|2419.3|2425.6|2419.6|2425.3|2419.3|4
1599697500000|2020-09-10 00:25:00|2426.3|2420.3|2426.9|2420.9|2426.9|2420.9|2426.3|2420.3|2
1599697800000|2020-09-10 00:30:00|2426.1|2420.1|2424.6|2418.6|2426.1|2420.1|2424.6|2418.6|5
1599699000000|2020-09-10 00:50:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1599699300000|2020-09-10 00:55:00|2428.3|2422.3|2428.8|2422.8|2429.8|2423.8|2428|2422|12
1599699600000|2020-09-10 01:00:00|2428.9|2422.9|2425.3|2419.3|2430.5|2424.5|2425.3|2419.3|101
1599699900000|2020-09-10 01:05:00|2425.5|2419.5|2426.6|2420.6|2426.9|2420.9|2424.8|2418.8|37
1599700200000|2020-09-10 01:10:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2425.6|2419.6|8
1599700500000|2020-09-10 01:15:00|2425.9|2419.9|2424.1|2418.1|2425.9|2419.9|2424.1|2418.1|8
1599700800000|2020-09-10 01:20:00|2424.3|2418.3|2425.9|2419.9|2425.9|2419.9|2423.9|2417.9|14
1599701100000|2020-09-10 01:25:00|2425.6|2419.6|2427.1|2421.1|2427.4|2421.4|2425.3|2419.3|15
1599701400000|2020-09-10 01:30:00|2427.3|2421.3|2426.9|2420.9|2427.8|2421.8|2425.9|2419.9|21
1599701700000|2020-09-10 01:35:00|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2424.9|2418.9|15
1599702000000|2020-09-10 01:40:00|2425.6|2419.6|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|15
1599702300000|2020-09-10 01:45:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|12
1599702600000|2020-09-10 01:50:00|2424.9|2418.9|2424.8|2418.8|2424.9|2418.9|2424.1|2418.1|9
1599702900000|2020-09-10 01:55:00|2424.6|2418.6|2424|2418|2425.1|2419.1|2422.8|2416.8|26
1599703200000|2020-09-10 02:00:00|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2422.3|2416.3|8
1599703500000|2020-09-10 02:05:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1599703800000|2020-09-10 02:10:00|2422.6|2416.6|2422.5|2416.5|2422.6|2416.6|2421.1|2415.1|8
1599704100000|2020-09-10 02:15:00|2422.3|2416.3|2421.1|2415.1|2422.3|2416.3|2421.1|2415.1|4
1599704400000|2020-09-10 02:20:00|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|2
1599705000000|2020-09-10 02:30:00|2420.6|2414.6|2423.3|2417.3|2423.4|2417.4|2420.3|2414.3|39
1599705300000|2020-09-10 02:35:00|2423.1|2417.1|2421.5|2415.5|2423.1|2417.1|2421.5|2415.5|24
1599705600000|2020-09-10 02:40:00|2421.3|2415.3|2422|2416|2422|2416|2421.1|2415.1|10
1599705900000|2020-09-10 02:45:00|2422.3|2416.3|2423.9|2417.9|2423.9|2417.9|2422.1|2416.1|17
1599706200000|2020-09-10 02:50:00|2424.1|2418.1|2425.3|2419.3|2425.3|2419.3|2424.1|2418.1|6
1599706500000|2020-09-10 02:55:00|2424.9|2418.9|2424|2418|2425.5|2419.5|2423.5|2417.5|20
1599706800000|2020-09-10 03:00:00|2424.3|2418.3|2424.8|2418.8|2425.1|2419.1|2423.8|2417.8|17
1599707100000|2020-09-10 03:05:00|2424.5|2418.5|2424.4|2418.4|2427.5|2421.5|2424|2418|49
1599707400000|2020-09-10 03:10:00|2424.1|2418.1|2421.3|2415.3|2424.3|2418.3|2421.3|2415.3|26
1599707700000|2020-09-10 03:15:00|2421.5|2415.5|2419.8|2413.8|2421.6|2415.6|2417.8|2411.8|74
1599708000000|2020-09-10 03:20:00|2419.5|2413.5|2418.9|2412.9|2421.1|2415.1|2418|2412|59
1599708300000|2020-09-10 03:25:00|2419|2413|2417.3|2411.3|2419|2413|2415.3|2409.3|87
1599708600000|2020-09-10 03:30:00|2417.1|2411.1|2416.9|2410.9|2417.5|2411.5|2416.9|2410.9|6
1599710100000|2020-09-10 03:55:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1599710400000|2020-09-10 04:00:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|4
1599710700000|2020-09-10 04:05:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1599711000000|2020-09-10 04:10:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1599711300000|2020-09-10 04:15:00|2414.9|2408.9|2415|2409|2415|2409|2414.8|2408.8|11
1599711600000|2020-09-10 04:20:00|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|10
1599711900000|2020-09-10 04:25:00|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|9
1599712200000|2020-09-10 04:30:00|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1599713100000|2020-09-10 04:45:00|2417.9|2411.9|2416.1|2410.1|2418|2412|2416.1|2410.1|15
1599714000000|2020-09-10 05:00:00|2416.5|2410.5|2417.6|2411.6|2417.6|2411.6|2416.5|2410.5|10
1599714300000|2020-09-10 05:05:00|2417.4|2411.4|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|5
1599714600000|2020-09-10 05:10:00|2417.4|2411.4|2417.3|2411.3|2417.4|2411.4|2416.8|2410.8|6
1599715200000|2020-09-10 05:20:00|2417.4|2411.4|2420|2414|2420.6|2414.6|2417.4|2411.4|15
1599715500000|2020-09-10 05:25:00|2420.1|2414.1|2420.5|2414.5|2420.6|2414.6|2420|2414|10
1599715800000|2020-09-10 05:30:00|2420.3|2414.3|2413.8|2407.8|2420.5|2414.5|2413.8|2407.8|39
1599716100000|2020-09-10 05:35:00|2413.6|2407.6|2413.8|2407.8|2414.8|2408.8|2412|2406|53
1599716400000|2020-09-10 05:40:00|2413.5|2407.5|2414.9|2408.9|2416|2410|2412.8|2406.8|31
1599716700000|2020-09-10 05:45:00|2415.1|2409.1|2414.5|2408.5|2415.1|2409.1|2413.8|2407.8|26
1599717000000|2020-09-10 05:50:00|2414.3|2408.3|2414.3|2408.3|2415.3|2409.3|2413.8|2407.8|28
1599717300000|2020-09-10 05:55:00|2414.1|2408.1|2412.5|2406.5|2415|2409|2412.5|2406.5|33
1599717600000|2020-09-10 06:00:00|2413.1|2407.1|2411.8|2405.8|2413.5|2407.5|2411|2405|37
1599717900000|2020-09-10 06:05:00|2411.6|2405.6|2410|2404|2411.8|2405.8|2410|2404|31
1599718200000|2020-09-10 06:10:00|2409.8|2403.8|2405.3|2399.3|2410|2404|2405.3|2399.3|68
1599718500000|2020-09-10 06:15:00|2405|2399|2405.6|2399.6|2408.1|2402.1|2398.3|2392.3|110
1599718800000|2020-09-10 06:20:00|2406.1|2400.1|2402|2396|2408.1|2402.1|2401.3|2395.3|82
1599719100000|2020-09-10 06:25:00|2401.8|2395.8|2396.5|2390.5|2401.8|2395.8|2395|2389|144
1599719400000|2020-09-10 06:30:00|2396.3|2390.3|2393.6|2387.6|2397.3|2391.3|2390.4|2384.4|78
1599719700000|2020-09-10 06:35:00|2393.8|2387.8|2389.8|2383.8|2394.8|2388.8|2389.6|2383.6|43
1599720000000|2020-09-10 06:40:00|2389.5|2383.5|2392.1|2386.1|2395.6|2389.6|2388|2382|77
1599720300000|2020-09-10 06:45:00|2392.3|2386.3|2395.3|2389.3|2396.4|2390.4|2392.3|2386.3|59
1599720600000|2020-09-10 06:50:00|2395.4|2389.4|2389.5|2383.5|2396.1|2390.1|2387.3|2381.3|56
1599720900000|2020-09-10 06:55:00|2389.3|2383.3|2389.6|2383.6|2389.9|2383.9|2386.4|2380.4|84
1599721200000|2020-09-10 07:00:00|2389.9|2383.9|2395.6|2389.6|2396.4|2390.4|2389.4|2383.4|74
1599721500000|2020-09-10 07:05:00|2395.9|2389.9|2394.4|2388.4|2399|2393|2390.6|2384.6|87
1599721800000|2020-09-10 07:10:00|2394.6|2388.6|2398.5|2392.5|2398.5|2392.5|2394|2388|66
1599722100000|2020-09-10 07:15:00|2398.6|2392.6|2392.1|2386.1|2399.4|2393.4|2391.9|2385.9|57
1599722400000|2020-09-10 07:20:00|2392.3|2386.3|2394.5|2388.5|2396.1|2390.1|2392.3|2386.3|40
1599722700000|2020-09-10 07:25:00|2395.5|2389.5|2395.4|2389.4|2395.5|2389.5|2394.1|2388.1|24
1599723000000|2020-09-10 07:30:00|2395.1|2389.1|2397.4|2391.4|2400.5|2394.5|2394.5|2388.5|49
1599723300000|2020-09-10 07:35:00|2397.5|2391.5|2401.9|2395.9|2402|2396|2397.5|2391.5|33
1599723600000|2020-09-10 07:40:00|2401.6|2395.6|2400.1|2394.1|2402.8|2396.8|2400.1|2394.1|20
1599723900000|2020-09-10 07:45:00|2400|2394|2399.9|2393.9|2402.8|2396.8|2399|2393|34
1599724200000|2020-09-10 07:50:00|2400|2394|2401.5|2395.5|2402.8|2396.8|2400|2394|29
1599724500000|2020-09-10 07:55:00|2401.8|2395.8|2404.6|2398.6|2404.6|2398.6|2401.4|2395.4|19
1599724800000|2020-09-10 08:00:00|2404.4|2398.4|2398.5|2392.5|2405.5|2399.5|2398.5|2392.5|40
1599725100000|2020-09-10 08:05:00|2399|2393|2398|2392|2400.4|2394.4|2395.6|2389.6|72
1599725400000|2020-09-10 08:10:00|2397.1|2391.1|2392.6|2386.6|2397.6|2391.6|2391.3|2385.3|55
1599725700000|2020-09-10 08:15:00|2392.9|2386.9|2392.4|2386.4|2393.5|2387.5|2392.1|2386.1|21
1599726000000|2020-09-10 08:20:00|2392.6|2386.6|2393.6|2387.6|2393.6|2387.6|2392.6|2386.6|12
1599726300000|2020-09-10 08:25:00|2394|2388|2395.8|2389.8|2395.8|2389.8|2394|2388|8
1599726600000|2020-09-10 08:30:00|2395|2389|2395.9|2389.9|2396.6|2390.6|2394.6|2388.6|14
1599726900000|2020-09-10 08:35:00|2396.1|2390.1|2398.3|2392.3|2398.3|2392.3|2396.1|2390.1|13
1599727200000|2020-09-10 08:40:00|2399.1|2393.1|2401|2395|2401|2395|2398.5|2392.5|16
1599727500000|2020-09-10 08:45:00|2400.8|2394.8|2400.4|2394.4|2401.8|2395.8|2399.6|2393.6|17
1599727800000|2020-09-10 08:50:00|2400.1|2394.1|2397.9|2391.9|2400.4|2394.4|2397.9|2391.9|20
1599728100000|2020-09-10 08:55:00|2398|2392|2398.5|2392.5|2399|2393|2398|2392|17
1599728400000|2020-09-10 09:00:00|2398.3|2392.3|2400.4|2394.4|2400.4|2394.4|2398.3|2392.3|14
1599728700000|2020-09-10 09:05:00|2400.1|2394.1|2400.6|2394.6|2400.9|2394.9|2400|2394|9
1599729000000|2020-09-10 09:10:00|2400.9|2394.9|2400.4|2394.4|2400.9|2394.9|2400.4|2394.4|5
1599729300000|2020-09-10 09:15:00|2400.1|2394.1|2401.9|2395.9|2402.1|2396.1|2400|2394|10
1599729600000|2020-09-10 09:20:00|2403.2|2397.2|2401|2395|2404.5|2398.5|2400.9|2394.9|22
1599729900000|2020-09-10 09:25:00|2401.1|2395.1|2402.5|2396.5|2402.5|2396.5|2401.1|2395.1|7
1599730200000|2020-09-10 09:30:00|2402.1|2396.1|2400.4|2394.4|2402.1|2396.1|2400.4|2394.4|5
1599730500000|2020-09-10 09:35:00|2400.1|2394.1|2399|2393|2400.1|2394.1|2398.6|2392.6|8
1599730800000|2020-09-10 09:40:00|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1599731100000|2020-09-10 09:45:00|2399.1|2393.1|2399.9|2393.9|2400.5|2394.5|2398.8|2392.8|10
1599731400000|2020-09-10 09:50:00|2400.4|2394.4|2401|2395|2401.5|2395.5|2400.4|2394.4|4
1599731700000|2020-09-10 09:55:00|2401.1|2395.1|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|7
1599732000000|2020-09-10 10:00:00|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401|2395|12
1599732300000|2020-09-10 10:05:00|2401.5|2395.5|2402.1|2396.1|2402.1|2396.1|2401|2395|17
1599732600000|2020-09-10 10:10:00|2401.9|2395.9|2401.6|2395.6|2402.5|2396.5|2401.6|2395.6|5
1599732900000|2020-09-10 10:15:00|2401.9|2395.9|2402|2396|2402|2396|2401.3|2395.3|5
1599733200000|2020-09-10 10:20:00|2402.3|2396.3|2401.5|2395.5|2402.8|2396.8|2401.3|2395.3|11
1599733500000|2020-09-10 10:25:00|2401.8|2395.8|2402.5|2396.5|2402.8|2396.8|2401.5|2395.5|9
1599733800000|2020-09-10 10:30:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|3
1599734100000|2020-09-10 10:35:00|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|7
1599734400000|2020-09-10 10:40:00|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1599734700000|2020-09-10 10:45:00|2402.4|2396.4|2402|2396|2402.4|2396.4|2401.4|2395.4|6
1599735000000|2020-09-10 10:50:00|2402.1|2396.1|2402.1|2396.1|2403|2397|2402.1|2396.1|6
1599735300000|2020-09-10 10:55:00|2402.4|2396.4|2405.4|2399.4|2405.4|2399.4|2401.5|2395.5|17
1599735600000|2020-09-10 11:00:00|2405.1|2399.1|2409.5|2403.5|2409.5|2403.5|2405|2399|20
1599735900000|2020-09-10 11:05:00|2409.3|2403.3|2408|2402|2409.3|2403.3|2407.1|2401.1|20
1599736200000|2020-09-10 11:10:00|2408.1|2402.1|2408.6|2402.6|2409.8|2403.8|2408.1|2402.1|23
1599736500000|2020-09-10 11:15:00|2408.9|2402.9|2408|2402|2410|2404|2408|2402|15
1599736800000|2020-09-10 11:20:00|2408.1|2402.1|2409.4|2403.4|2409.8|2403.8|2407.9|2401.9|26
1599737100000|2020-09-10 11:25:00|2409.5|2403.5|2410.6|2404.6|2412|2406|2409.5|2403.5|25
1599737400000|2020-09-10 11:30:00|2410.9|2404.9|2411.6|2405.6|2412.8|2406.8|2409.5|2403.5|47
1599737700000|2020-09-10 11:35:00|2411.5|2405.5|2410.1|2404.1|2411.5|2405.5|2408.6|2402.6|31
1599738000000|2020-09-10 11:40:00|2409.9|2403.9|2409.1|2403.1|2410.1|2404.1|2408.6|2402.6|24
1599738300000|2020-09-10 11:45:00|2409.4|2403.4|2411.6|2405.6|2412.1|2406.1|2409.4|2403.4|27
1599738600000|2020-09-10 11:50:00|2411.9|2405.9|2411.6|2405.6|2414.4|2408.4|2411.3|2405.3|65
1599738900000|2020-09-10 11:55:00|2411.4|2405.4|2410.9|2404.9|2413.6|2407.6|2410.6|2404.6|49
1599739200000|2020-09-10 12:00:00|2410.6|2404.6|2408.1|2402.1|2410.6|2404.6|2406.8|2400.8|31
1599739500000|2020-09-10 12:05:00|2408.4|2402.4|2408.9|2402.9|2409.5|2403.5|2407.9|2401.9|22
1599739800000|2020-09-10 12:10:00|2408.6|2402.6|2414.2|2408.2|2414.3|2408.3|2407.9|2401.9|39
1599740100000|2020-09-10 12:15:00|2410.4|2404.4|2407.4|2401.4|2411|2405|2403|2397|48
1599740400000|2020-09-10 12:20:00|2407.6|2401.6|2410.9|2404.9|2411.1|2405.1|2406.3|2400.3|56
1599740700000|2020-09-10 12:25:00|2410.8|2404.8|2412.1|2406.1|2412.6|2406.6|2409.9|2403.9|34
1599741000000|2020-09-10 12:30:00|2412.4|2406.4|2415.9|2409.9|2415.9|2409.9|2410.9|2404.9|63
1599741300000|2020-09-10 12:35:00|2415.8|2409.8|2415.1|2409.1|2420|2414|2414.6|2408.6|71
1599741600000|2020-09-10 12:40:00|2415.4|2409.4|2418|2412|2418.5|2412.5|2415.4|2409.4|63
1599741900000|2020-09-10 12:45:00|2417.9|2411.9|2421.5|2415.5|2422.3|2416.3|2417.5|2411.5|62
1599742200000|2020-09-10 12:50:00|2421.8|2415.8|2419|2413|2421.8|2415.8|2419|2413|70
1599742500000|2020-09-10 12:55:00|2419.5|2413.5|2416.4|2410.4|2420.5|2414.5|2414.1|2408.1|42
1599742800000|2020-09-10 13:00:00|2416.1|2410.1|2407.5|2401.5|2416.1|2410.1|2404.5|2398.5|278
1599743100000|2020-09-10 13:05:00|2407.6|2401.6|2410.3|2404.3|2414.6|2408.6|2407|2401|131
1599743400000|2020-09-10 13:10:00|2409.9|2403.9|2409.5|2403.5|2411.4|2405.4|2407|2401|132
1599743700000|2020-09-10 13:15:00|2409.6|2403.6|2409.3|2403.3|2412.5|2406.5|2407|2401|133
1599744000000|2020-09-10 13:20:00|2409.5|2403.5|2412|2406|2412.8|2406.8|2409.3|2403.3|74
1599744300000|2020-09-10 13:25:00|2412.1|2406.1|2412.9|2406.9|2415.1|2409.1|2411.5|2405.5|58
1599744600000|2020-09-10 13:30:00|2413|2407|2414|2408|2416.4|2410.4|2411.3|2405.3|60
1599744900000|2020-09-10 13:35:00|2413.9|2407.9|2413.5|2407.5|2419.4|2413.4|2412.4|2406.4|47
1599745200000|2020-09-10 13:40:00|2413.6|2407.6|2414|2408|2414.5|2408.5|2412.4|2406.4|36
1599745500000|2020-09-10 13:45:00|2413.9|2407.9|2415|2409|2416.5|2410.5|2413.5|2407.5|28
1599745800000|2020-09-10 13:50:00|2415.5|2409.5|2417.1|2411.1|2417.8|2411.8|2412.1|2406.1|50
1599746100000|2020-09-10 13:55:00|2417|2411|2417|2411|2417.1|2411.1|2414.5|2408.5|64
1599746400000|2020-09-10 14:00:00|2417.1|2411.1|2415.3|2409.3|2417.8|2411.8|2415|2409|71
1599746700000|2020-09-10 14:05:00|2415.5|2409.5|2414.9|2408.9|2415.5|2409.5|2413.4|2407.4|48
1599747000000|2020-09-10 14:10:00|2415.1|2409.1|2415.9|2409.9|2416|2410|2414.1|2408.1|24
1599747300000|2020-09-10 14:15:00|2416.4|2410.4|2417.3|2411.3|2417.8|2411.8|2416.4|2410.4|27
1599747600000|2020-09-10 14:20:00|2417.5|2411.5|2416|2410|2417.8|2411.8|2415.3|2409.3|33
1599747900000|2020-09-10 14:25:00|2415.8|2409.8|2413.6|2407.6|2415.8|2409.8|2413.3|2407.3|34
1599748200000|2020-09-10 14:30:00|2413.9|2407.9|2416.6|2410.6|2417.8|2411.8|2413.4|2407.4|28
1599748500000|2020-09-10 14:35:00|2416.9|2410.9|2416.5|2410.5|2417.6|2411.6|2415|2409|47
1599748800000|2020-09-10 14:40:00|2416.4|2410.4|2415.6|2409.6|2417.8|2411.8|2413.9|2407.9|104
1599749100000|2020-09-10 14:45:00|2415.8|2409.8|2410.6|2404.6|2417.8|2411.8|2410.3|2404.3|115
1599749400000|2020-09-10 14:50:00|2410.9|2404.9|2419.6|2413.6|2419.6|2413.6|2410.5|2404.5|122
1599749700000|2020-09-10 14:55:00|2419.3|2413.3|2417.8|2411.8|2422.8|2416.8|2416.6|2410.6|159
1599750000000|2020-09-10 15:00:00|2418.3|2412.3|2417.1|2411.1|2418.3|2412.3|2413|2407|127
1599750300000|2020-09-10 15:05:00|2417.4|2411.4|2421|2415|2421.8|2415.8|2417.4|2411.4|93
1599750600000|2020-09-10 15:10:00|2420.9|2414.9|2421.6|2415.6|2422.4|2416.4|2420|2414|69
1599750900000|2020-09-10 15:15:00|2421.9|2415.9|2418.5|2412.5|2422|2416|2417.5|2411.5|94
1599751200000|2020-09-10 15:20:00|2418.6|2412.6|2416.5|2410.5|2419.6|2413.6|2416.3|2410.3|61
1599751500000|2020-09-10 15:25:00|2416.8|2410.8|2414|2408|2417.6|2411.6|2414|2408|61
1599751800000|2020-09-10 15:30:00|2413.9|2407.9|2413|2407|2414.8|2408.8|2412.9|2406.9|36
1599752100000|2020-09-10 15:35:00|2413.1|2407.1|2415.5|2409.5|2415.5|2409.5|2413|2407|43
1599752400000|2020-09-10 15:40:00|2415.4|2409.4|2417|2411|2418.9|2412.9|2414.8|2408.8|31
1599752700000|2020-09-10 15:45:00|2416.4|2410.4|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|6
1599753000000|2020-09-10 15:50:00|2416|2410|2415.4|2409.4|2416|2410|2414|2408|31
1599753300000|2020-09-10 15:55:00|2415.6|2409.6|2416.1|2410.1|2416.5|2410.5|2414.5|2408.5|34
1599753600000|2020-09-10 16:00:00|2416|2410|2414|2408|2416.8|2410.8|2414|2408|54
1599753900000|2020-09-10 16:05:00|2414.6|2408.6|2414.4|2408.4|2415.3|2409.3|2414.4|2408.4|5
1599754200000|2020-09-10 16:10:00|2414.6|2408.6|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|10
1599754500000|2020-09-10 16:15:00|2413.9|2407.9|2413.6|2407.6|2414|2408|2413.6|2407.6|17
1599754800000|2020-09-10 16:20:00|2413.4|2407.4|2406.1|2400.1|2413.4|2407.4|2405.5|2399.5|52
1599755100000|2020-09-10 16:25:00|2406.4|2400.4|2407.1|2401.1|2409.9|2403.9|2406.4|2400.4|28
1599755400000|2020-09-10 16:30:00|2407.4|2401.4|2408.5|2402.5|2410.5|2404.5|2407.1|2401.1|19
1599755700000|2020-09-10 16:35:00|2408.1|2402.1|2406.6|2400.6|2408.1|2402.1|2405|2399|52
1599756000000|2020-09-10 16:40:00|2406.9|2400.9|2406.9|2400.9|2408|2402|2406.9|2400.9|17
1599756300000|2020-09-10 16:45:00|2405.9|2399.9|2406.6|2400.6|2406.9|2400.9|2405.1|2399.1|20
1599756600000|2020-09-10 16:50:00|2406.9|2400.9|2407.5|2401.5|2407.6|2401.6|2405.6|2399.6|29
1599756900000|2020-09-10 16:55:00|2407.3|2401.3|2405.3|2399.3|2407.3|2401.3|2405.3|2399.3|18
1599782400000|2020-09-11 00:00:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1599782700000|2020-09-11 00:05:00|2404.6|2398.6|2403.5|2397.5|2404.6|2398.6|2403.5|2397.5|10
1599783000000|2020-09-11 00:10:00|2403.9|2397.9|2403.9|2397.9|2404.3|2398.3|2403.9|2397.9|9
1599783300000|2020-09-11 00:15:00|2404.3|2398.3|2403.9|2397.9|2404.5|2398.5|2403.9|2397.9|4
1599783600000|2020-09-11 00:20:00|2404.1|2398.1|2405.4|2399.4|2405.4|2399.4|2404.1|2398.1|3
1599784200000|2020-09-11 00:30:00|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|8
1599784500000|2020-09-11 00:35:00|2404.1|2398.1|2403.8|2397.8|2404.1|2398.1|2403.3|2397.3|25
1599785100000|2020-09-11 00:45:00|2403.9|2397.9|2403.9|2397.9|2404.4|2398.4|2403.5|2397.5|12
1599785400000|2020-09-11 00:50:00|2403.8|2397.8|2401.9|2395.9|2403.8|2397.8|2401.9|2395.9|20
1599785700000|2020-09-11 00:55:00|2401.8|2395.8|2399.1|2393.1|2401.8|2395.8|2398.9|2392.9|4
1599786000000|2020-09-11 01:00:00|2399.6|2393.6|2405.9|2399.9|2405.9|2399.9|2399.6|2393.6|57
1599786300000|2020-09-11 01:05:00|2405.8|2399.8|2406.9|2400.9|2406.9|2400.9|2405.4|2399.4|19
1599786600000|2020-09-11 01:10:00|2407.1|2401.1|2411.5|2405.5|2411.5|2405.5|2406.1|2400.1|47
1599786900000|2020-09-11 01:15:00|2411.8|2405.8|2409.8|2403.8|2412.3|2406.3|2409.8|2403.8|47
1599787200000|2020-09-11 01:20:00|2410.3|2404.3|2410.9|2404.9|2411.1|2405.1|2410.3|2404.3|25
1599787500000|2020-09-11 01:25:00|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2409.8|2403.8|11
1599787800000|2020-09-11 01:30:00|2409.9|2403.9|2407.9|2401.9|2410.4|2404.4|2406.8|2400.8|64
1599788100000|2020-09-11 01:35:00|2407.8|2401.8|2405.4|2399.4|2407.8|2401.8|2404.5|2398.5|60
1599788400000|2020-09-11 01:40:00|2405.3|2399.3|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|24
1599788700000|2020-09-11 01:45:00|2403.4|2397.4|2404.4|2398.4|2405.1|2399.1|2402.9|2396.9|40
1599789000000|2020-09-11 01:50:00|2404.6|2398.6|2404.1|2398.1|2405.1|2399.1|2403.6|2397.6|26
1599789300000|2020-09-11 01:55:00|2404.3|2398.3|2406.6|2400.6|2406.6|2400.6|2404.3|2398.3|12
1599789600000|2020-09-11 02:00:00|2406.8|2400.8|2407.3|2401.3|2407.8|2401.8|2405.4|2399.4|17
1599789900000|2020-09-11 02:05:00|2407.5|2401.5|2409.9|2403.9|2409.9|2403.9|2407.5|2401.5|13
1599790200000|2020-09-11 02:10:00|2410.1|2404.1|2409.1|2403.1|2410.4|2404.4|2409.1|2403.1|9
1599790500000|2020-09-11 02:15:00|2409.6|2403.6|2409.8|2403.8|2409.9|2403.9|2409.6|2403.6|4
1599791400000|2020-09-11 02:30:00|2410|2404|2409.9|2403.9|2411.3|2405.3|2408.9|2402.9|18
1599791700000|2020-09-11 02:35:00|2410.1|2404.1|2409.8|2403.8|2410.6|2404.6|2409.5|2403.5|15
1599792000000|2020-09-11 02:40:00|2409.9|2403.9|2412.3|2406.3|2412.3|2406.3|2409.8|2403.8|31
1599792300000|2020-09-11 02:45:00|2412.1|2406.1|2410.1|2404.1|2412.1|2406.1|2410.1|2404.1|13
1599792600000|2020-09-11 02:50:00|2409.4|2403.4|2408.6|2402.6|2410|2404|2408.6|2402.6|9
1599792900000|2020-09-11 02:55:00|2409.3|2403.3|2409.9|2403.9|2409.9|2403.9|2409.3|2403.3|3
1599793200000|2020-09-11 03:00:00|2410.1|2404.1|2410.9|2404.9|2411.5|2405.5|2410.1|2404.1|13
1599793500000|2020-09-11 03:05:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|10
1599793800000|2020-09-11 03:10:00|2411.8|2405.8|2412.3|2406.3|2413.9|2407.9|2411.8|2405.8|27
1599794100000|2020-09-11 03:15:00|2412.1|2406.1|2413.3|2407.3|2414|2408|2411.8|2405.8|16
1599794400000|2020-09-11 03:20:00|2413.4|2407.4|2414.9|2408.9|2414.9|2408.9|2413.3|2407.3|11
1599794700000|2020-09-11 03:25:00|2414.6|2408.6|2412.5|2406.5|2414.8|2408.8|2411.5|2405.5|17
1599795000000|2020-09-11 03:30:00|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2412.3|2406.3|13
1599795300000|2020-09-11 03:35:00|2412.5|2406.5|2409.3|2403.3|2412.5|2406.5|2409.3|2403.3|20
1599795600000|2020-09-11 03:40:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1599795900000|2020-09-11 03:45:00|2408.5|2402.5|2408.5|2402.5|2409|2403|2408.5|2402.5|6
1599796200000|2020-09-11 03:50:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1599796500000|2020-09-11 03:55:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1599796800000|2020-09-11 04:00:00|2407.1|2401.1|2407.3|2401.3|2407.9|2401.9|2407|2401|17
1599797100000|2020-09-11 04:05:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2405.3|2399.3|27
1599797400000|2020-09-11 04:10:00|2406.9|2400.9|2407.3|2401.3|2407.3|2401.3|2406.9|2400.9|3
1599797700000|2020-09-11 04:15:00|2407.1|2401.1|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|5
1599798000000|2020-09-11 04:20:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1599798600000|2020-09-11 04:30:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2406.3|2400.3|6
1599798900000|2020-09-11 04:35:00|2406.3|2400.3|2405.3|2399.3|2406.5|2400.5|2404.3|2398.3|14
1599799200000|2020-09-11 04:40:00|2405|2399|2406.3|2400.3|2406.3|2400.3|2405|2399|10
1599799500000|2020-09-11 04:45:00|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|22
1599799800000|2020-09-11 04:50:00|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1599800400000|2020-09-11 05:00:00|2405.9|2399.9|2408.5|2402.5|2408.5|2402.5|2405.9|2399.9|7
1599800700000|2020-09-11 05:05:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.3|2402.3|6
1599801000000|2020-09-11 05:10:00|2408.3|2402.3|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|5
1599801300000|2020-09-11 05:15:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|7
1599801600000|2020-09-11 05:20:00|2408.3|2402.3|2410|2404|2410|2404|2408.3|2402.3|4
1599801900000|2020-09-11 05:25:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1599802200000|2020-09-11 05:30:00|2411.5|2405.5|2413.9|2407.9|2415.5|2409.5|2410.5|2404.5|81
1599802500000|2020-09-11 05:35:00|2414.9|2408.9|2417.9|2411.9|2418.5|2412.5|2414.6|2408.6|77
1599802800000|2020-09-11 05:40:00|2417.6|2411.6|2418.3|2412.3|2418.5|2412.5|2415.9|2409.9|75
1599803100000|2020-09-11 05:45:00|2418.4|2412.4|2418.4|2412.4|2420.8|2414.8|2417.9|2411.9|60
1599803400000|2020-09-11 05:50:00|2418.6|2412.6|2422|2416|2422.3|2416.3|2418.6|2412.6|53
1599803700000|2020-09-11 05:55:00|2421.9|2415.9|2420.1|2414.1|2422.5|2416.5|2418.8|2412.8|47
1599804000000|2020-09-11 06:00:00|2419.9|2413.9|2415.9|2409.9|2419.9|2413.9|2410.3|2404.3|79
1599804300000|2020-09-11 06:05:00|2416.1|2410.1|2422.3|2416.3|2424|2418|2415.1|2409.1|135
1599804600000|2020-09-11 06:10:00|2422.4|2416.4|2427.5|2421.5|2429|2423|2422.4|2416.4|134
1599804900000|2020-09-11 06:15:00|2427.6|2421.6|2424.6|2418.6|2429|2423|2424|2418|60
1599805200000|2020-09-11 06:20:00|2424.8|2418.8|2422|2416|2425.6|2419.6|2422|2416|41
1599805500000|2020-09-11 06:25:00|2422.5|2416.5|2425.8|2419.8|2427.1|2421.1|2422.5|2416.5|60
1599805800000|2020-09-11 06:30:00|2425.3|2419.3|2424.1|2418.1|2426|2420|2423.9|2417.9|35
1599806100000|2020-09-11 06:35:00|2424.3|2418.3|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|44
1599806400000|2020-09-11 06:40:00|2425.3|2419.3|2432.4|2426.4|2433.1|2427.1|2425.3|2419.3|93
1599806700000|2020-09-11 06:45:00|2432.8|2426.8|2433.5|2427.5|2436.5|2430.5|2432.5|2426.5|114
1599807000000|2020-09-11 06:50:00|2433.3|2427.3|2430.5|2424.5|2434|2428|2430.4|2424.4|25
1599807300000|2020-09-11 06:55:00|2430.6|2424.6|2432.4|2426.4|2432.4|2426.4|2429.4|2423.4|17
1599807600000|2020-09-11 07:00:00|2432.6|2426.6|2428.9|2422.9|2432.6|2426.6|2428.6|2422.6|34
1599807900000|2020-09-11 07:05:00|2429|2423|2436.9|2430.9|2436.9|2430.9|2429|2423|73
1599808200000|2020-09-11 07:10:00|2437|2431|2448.9|2442.9|2448.9|2442.9|2437|2431|54
1599808500000|2020-09-11 07:15:00|2449.1|2443.1|2447.3|2441.3|2453|2447|2446.1|2440.1|79
1599808800000|2020-09-11 07:20:00|2448|2442|2448.3|2442.3|2452.6|2446.6|2446.2|2440.2|103
1599809100000|2020-09-11 07:25:00|2448.9|2442.9|2446.4|2440.4|2448.9|2442.9|2445.6|2439.6|45
1599809400000|2020-09-11 07:30:00|2446.1|2440.1|2442.9|2436.9|2446.4|2440.4|2440|2434|36
1599809700000|2020-09-11 07:35:00|2443|2437|2442.6|2436.6|2443.8|2437.8|2441.8|2435.8|15
1599810000000|2020-09-11 07:40:00|2442.9|2436.9|2440.5|2434.5|2443.6|2437.6|2440|2434|25
1599810300000|2020-09-11 07:45:00|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2439.8|2433.8|16
1599810600000|2020-09-11 07:50:00|2440|2434|2438.8|2432.8|2440.5|2434.5|2438.5|2432.5|17
1599810900000|2020-09-11 07:55:00|2438.5|2432.5|2439.9|2433.9|2439.9|2433.9|2438.3|2432.3|8
1599811200000|2020-09-11 08:00:00|2440|2434|2450.5|2444.5|2450.5|2444.5|2440|2434|63
1599811500000|2020-09-11 08:05:00|2450.6|2444.6|2448.9|2442.9|2451.8|2445.8|2447.1|2441.1|56
1599811800000|2020-09-11 08:10:00|2448.6|2442.6|2450.6|2444.6|2452.8|2446.8|2448.6|2442.6|52
1599812100000|2020-09-11 08:15:00|2450.9|2444.9|2451.5|2445.5|2452.8|2446.8|2450.8|2444.8|29
1599812400000|2020-09-11 08:20:00|2451.4|2445.4|2445.9|2439.9|2451.5|2445.5|2445.9|2439.9|44
1599812700000|2020-09-11 08:25:00|2446.5|2440.5|2444.3|2438.3|2448.5|2442.5|2444.1|2438.1|36
1599813000000|2020-09-11 08:30:00|2446.5|2440.5|2450.5|2444.5|2450.5|2444.5|2446.4|2440.4|45
1599813300000|2020-09-11 08:35:00|2450.8|2444.8|2451.3|2445.3|2451.8|2445.8|2449.4|2443.4|36
1599813600000|2020-09-11 08:40:00|2451.5|2445.5|2458.3|2452.3|2460.4|2454.4|2451.5|2445.5|75
1599813900000|2020-09-11 08:45:00|2458.5|2452.5|2456.5|2450.5|2459|2453|2456.5|2450.5|48
1599814200000|2020-09-11 08:50:00|2456.6|2450.6|2454.5|2448.5|2457.3|2451.3|2453.6|2447.6|30
1599814500000|2020-09-11 08:55:00|2454.6|2448.6|2453.1|2447.1|2454.8|2448.8|2451.8|2445.8|38
1599814800000|2020-09-11 09:00:00|2452.9|2446.9|2454.9|2448.9|2454.9|2448.9|2452.9|2446.9|14
1599815100000|2020-09-11 09:05:00|2455.1|2449.1|2455.5|2449.5|2456.5|2450.5|2454.5|2448.5|33
1599815400000|2020-09-11 09:10:00|2455.8|2449.8|2459|2453|2459|2453|2455.8|2449.8|33
1599815700000|2020-09-11 09:15:00|2458.9|2452.9|2457.6|2451.6|2458.9|2452.9|2457.4|2451.4|9
1599816000000|2020-09-11 09:20:00|2457.9|2451.9|2456.1|2450.1|2458.3|2452.3|2456.1|2450.1|16
1599816300000|2020-09-11 09:25:00|2456.5|2450.5|2458.8|2452.8|2459.3|2453.3|2456.5|2450.5|22
1599816600000|2020-09-11 09:30:00|2459|2453|2457.8|2451.8|2460|2454|2456.5|2450.5|25
1599816900000|2020-09-11 09:35:00|2458|2452|2458.4|2452.4|2458.6|2452.6|2457.3|2451.3|27
1599817200000|2020-09-11 09:40:00|2458.5|2452.5|2459|2453|2459.5|2453.5|2458.4|2452.4|18
1599817500000|2020-09-11 09:45:00|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458.4|2452.4|15
1599817800000|2020-09-11 09:50:00|2458|2452|2459.9|2453.9|2460.3|2454.3|2457.6|2451.6|15
1599818100000|2020-09-11 09:55:00|2460|2454|2461.3|2455.3|2461.6|2455.6|2459.6|2453.6|28
1599818400000|2020-09-11 10:00:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2458.3|2452.3|35
1599818700000|2020-09-11 10:05:00|2460.8|2454.8|2462.3|2456.3|2462.3|2456.3|2460|2454|25
1599819000000|2020-09-11 10:10:00|2462|2456|2465|2459|2466.5|2460.5|2461|2455|45
1599819300000|2020-09-11 10:15:00|2464.8|2458.8|2462.9|2456.9|2464.8|2458.8|2461.5|2455.5|32
1599819600000|2020-09-11 10:20:00|2462.6|2456.6|2462.5|2456.5|2463.8|2457.8|2461.8|2455.8|36
1599819900000|2020-09-11 10:25:00|2462.8|2456.8|2460.6|2454.6|2463.6|2457.6|2460.6|2454.6|22
1599820200000|2020-09-11 10:30:00|2460.9|2454.9|2462.3|2456.3|2462.8|2456.8|2460.9|2454.9|16
1599820500000|2020-09-11 10:35:00|2462.5|2456.5|2463.5|2457.5|2463.6|2457.6|2462.5|2456.5|17
1599820800000|2020-09-11 10:40:00|2462.9|2456.9|2461.6|2455.6|2463.5|2457.5|2461.6|2455.6|19
1599821100000|2020-09-11 10:45:00|2461.9|2455.9|2458.3|2452.3|2462.5|2456.5|2458.3|2452.3|36
1599821400000|2020-09-11 10:50:00|2458.5|2452.5|2457|2451|2458.5|2452.5|2455.5|2449.5|23
1599821700000|2020-09-11 10:55:00|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456|2450|17
1599822000000|2020-09-11 11:00:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1599822300000|2020-09-11 11:05:00|2457.9|2451.9|2457.6|2451.6|2459|2453|2457.6|2451.6|8
1599822600000|2020-09-11 11:10:00|2458.1|2452.1|2458|2452|2458.6|2452.6|2457.9|2451.9|12
1599822900000|2020-09-11 11:15:00|2457.8|2451.8|2457.9|2451.9|2459.3|2453.3|2456.5|2450.5|21
1599823200000|2020-09-11 11:20:00|2458.1|2452.1|2458.3|2452.3|2459|2453|2456.6|2450.6|20
1599823500000|2020-09-11 11:25:00|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457|2451|17
1599823800000|2020-09-11 11:30:00|2458.4|2452.4|2455.4|2449.4|2458.5|2452.5|2454.3|2448.3|30
1599824100000|2020-09-11 11:35:00|2455.5|2449.5|2457.5|2451.5|2457.5|2451.5|2455.1|2449.1|17
1599824400000|2020-09-11 11:40:00|2457.6|2451.6|2457|2451|2458.4|2452.4|2457|2451|11
1599824700000|2020-09-11 11:45:00|2457.4|2451.4|2457.6|2451.6|2459|2453|2457|2451|21
1599825000000|2020-09-11 11:50:00|2457.9|2451.9|2455.4|2449.4|2457.9|2451.9|2452.5|2446.5|53
1599825300000|2020-09-11 11:55:00|2455|2449|2454.6|2448.6|2455.9|2449.9|2453.8|2447.8|20
1599825600000|2020-09-11 12:00:00|2454.9|2448.9|2455.1|2449.1|2456.5|2450.5|2454.9|2448.9|16
1599825900000|2020-09-11 12:05:00|2455.4|2449.4|2454.1|2448.1|2455.5|2449.5|2453.9|2447.9|15
1599826200000|2020-09-11 12:10:00|2454.4|2448.4|2455.1|2449.1|2455.5|2449.5|2453|2447|43
1599826500000|2020-09-11 12:15:00|2455.4|2449.4|2456.8|2450.8|2457.8|2451.8|2455.1|2449.1|44
1599826800000|2020-09-11 12:20:00|2457|2451|2458.6|2452.6|2460.6|2454.6|2457|2451|36
1599827100000|2020-09-11 12:25:00|2458.9|2452.9|2460.1|2454.1|2461.8|2455.8|2454|2448|75
1599827400000|2020-09-11 12:30:00|2460|2454|2454.9|2448.9|2460|2454|2454.6|2448.6|61
1599827700000|2020-09-11 12:35:00|2455.1|2449.1|2456.5|2450.5|2457.3|2451.3|2452.8|2446.8|49
1599828000000|2020-09-11 12:40:00|2456.8|2450.8|2455.1|2449.1|2461|2455|2452.5|2446.5|74
1599828300000|2020-09-11 12:45:00|2454.9|2448.9|2455.6|2449.6|2459|2453|2454.9|2448.9|46
1599828600000|2020-09-11 12:50:00|2455.5|2449.5|2458.1|2452.1|2458.1|2452.1|2454.9|2448.9|60
1599828900000|2020-09-11 12:55:00|2458|2452|2456.1|2450.1|2459|2453|2455|2449|45
1599829200000|2020-09-11 13:00:00|2458|2452|2445.5|2439.5|2458|2452|2441.8|2435.8|244
1599829500000|2020-09-11 13:05:00|2445.9|2439.9|2450.9|2444.9|2455.4|2449.4|2445.9|2439.9|152
1599829800000|2020-09-11 13:10:00|2451.4|2445.4|2448.9|2442.9|2452.4|2446.4|2446.9|2440.9|92
1599830100000|2020-09-11 13:15:00|2449.1|2443.1|2447.6|2441.6|2449.9|2443.9|2445.5|2439.5|63
1599830400000|2020-09-11 13:20:00|2447.9|2441.9|2450.4|2444.4|2450.4|2444.4|2446.9|2440.9|38
1599830700000|2020-09-11 13:25:00|2450.6|2444.6|2453.9|2447.9|2453.9|2447.9|2450.6|2444.6|19
1599831000000|2020-09-11 13:30:00|2454.9|2448.9|2448.1|2442.1|2455.4|2449.4|2447.9|2441.9|68
1599831300000|2020-09-11 13:35:00|2448|2442|2451.5|2445.5|2452.4|2446.4|2446.4|2440.4|92
1599831600000|2020-09-11 13:40:00|2451.6|2445.6|2455.5|2449.5|2456.5|2450.5|2451.5|2445.5|103
1599831900000|2020-09-11 13:45:00|2455.6|2449.6|2457.6|2451.6|2458.8|2452.8|2455.5|2449.5|67
1599832200000|2020-09-11 13:50:00|2457.4|2451.4|2455.1|2449.1|2457.4|2451.4|2454.1|2448.1|45
1599832500000|2020-09-11 13:55:00|2455|2449|2452.6|2446.6|2455|2449|2451.6|2445.6|53
1599832800000|2020-09-11 14:00:00|2452.9|2446.9|2451.6|2445.6|2454.4|2448.4|2451.6|2445.6|27
1599833100000|2020-09-11 14:05:00|2451.5|2445.5|2451.9|2445.9|2452.6|2446.6|2451.5|2445.5|31
1599833400000|2020-09-11 14:10:00|2451.5|2445.5|2450.9|2444.9|2451.5|2445.5|2448.6|2442.6|30
1599833700000|2020-09-11 14:15:00|2450.6|2444.6|2453.1|2447.1|2453.1|2447.1|2450.1|2444.1|42
1599834000000|2020-09-11 14:20:00|2454.1|2448.1|2455.4|2449.4|2457.5|2451.5|2453.9|2447.9|52
1599834300000|2020-09-11 14:25:00|2455.6|2449.6|2456.4|2450.4|2457.4|2451.4|2454.5|2448.5|23
1599834600000|2020-09-11 14:30:00|2456.6|2450.6|2456.1|2450.1|2460|2454|2455.4|2449.4|61
1599834900000|2020-09-11 14:35:00|2456.4|2450.4|2458.5|2452.5|2461.1|2455.1|2456.4|2450.4|106
1599835200000|2020-09-11 14:40:00|2458.3|2452.3|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|82
1599835500000|2020-09-11 14:45:00|2463.5|2457.5|2469.8|2463.8|2469.8|2463.8|2463|2457|112
1599835800000|2020-09-11 14:50:00|2469.6|2463.6|2469|2463|2471|2465|2465|2459|114
1599836100000|2020-09-11 14:55:00|2469.1|2463.1|2475.8|2469.8|2477|2471|2469.1|2463.1|203
1599836400000|2020-09-11 15:00:00|2476|2470|2479|2473|2480.3|2474.3|2472.6|2466.6|160
1599836700000|2020-09-11 15:05:00|2478.9|2472.9|2481.1|2475.1|2483.5|2477.5|2478.5|2472.5|134
1599837000000|2020-09-11 15:10:00|2481.4|2475.4|2476.5|2470.5|2482.5|2476.5|2474.5|2468.5|119
1599837300000|2020-09-11 15:15:00|2476.3|2470.3|2477.8|2471.8|2477.8|2471.8|2474.6|2468.6|92
1599837600000|2020-09-11 15:20:00|2478.5|2472.5|2475.5|2469.5|2478.8|2472.8|2474.5|2468.5|60
1599837900000|2020-09-11 15:25:00|2475.8|2469.8|2477.3|2471.3|2478.5|2472.5|2475.5|2469.5|63
1599838200000|2020-09-11 15:30:00|2477.5|2471.5|2478.1|2472.1|2478.1|2472.1|2475.3|2469.3|56
1599838500000|2020-09-11 15:35:00|2477.5|2471.5|2478.4|2472.4|2478.6|2472.6|2477.3|2471.3|33
1599838800000|2020-09-11 15:40:00|2478.6|2472.6|2475.6|2469.6|2479.9|2473.9|2475.6|2469.6|22
1599839100000|2020-09-11 15:45:00|2475.9|2469.9|2476.3|2470.3|2476.8|2470.8|2475.8|2469.8|16
1599839400000|2020-09-11 15:50:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|14
1599839700000|2020-09-11 15:55:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1599840000000|2020-09-11 16:00:00|2476.5|2470.5|2479.9|2473.9|2479.9|2473.9|2476.5|2470.5|16
1599840300000|2020-09-11 16:05:00|2480|2474|2478.8|2472.8|2480|2474|2478.8|2472.8|6
1599840600000|2020-09-11 16:10:00|2479|2473|2478.4|2472.4|2479|2473|2477.9|2471.9|14
1599840900000|2020-09-11 16:15:00|2478.5|2472.5|2480|2474|2480|2474|2478.5|2472.5|5
1599841200000|2020-09-11 16:20:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2478.8|2472.8|14
1599841500000|2020-09-11 16:25:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|5
1599841800000|2020-09-11 16:30:00|2479.3|2473.3|2480|2474|2480|2474|2478.3|2472.3|23
1599842100000|2020-09-11 16:35:00|2479.8|2473.8|2480.4|2474.4|2481|2475|2479.8|2473.8|44
1599842400000|2020-09-11 16:40:00|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2478.3|2472.3|32
1599842700000|2020-09-11 16:45:00|2479.4|2473.4|2480.4|2474.4|2481.4|2475.4|2479.4|2473.4|21
1599843000000|2020-09-11 16:50:00|2481.4|2475.4|2482|2476|2482.3|2476.3|2481.4|2475.4|13
1599843300000|2020-09-11 16:55:00|2481.4|2475.4|2478.3|2472.3|2482|2476|2478.3|2472.3|36
1600041600000|2020-09-14 00:00:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2477|2471|3
1600042500000|2020-09-14 00:15:00|2478|2472|2476.6|2470.6|2478|2472|2476.6|2470.6|4
1600043100000|2020-09-14 00:25:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|4
1600043400000|2020-09-14 00:30:00|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|2
1600043700000|2020-09-14 00:35:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1600044000000|2020-09-14 00:40:00|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|3
1600044300000|2020-09-14 00:45:00|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1600044900000|2020-09-14 00:55:00|2477.6|2471.6|2476.9|2470.9|2477.8|2471.8|2476.9|2470.9|4
1600045200000|2020-09-14 01:00:00|2477.1|2471.1|2479.3|2473.3|2479.3|2473.3|2476.8|2470.8|53
1600045500000|2020-09-14 01:05:00|2480.4|2474.4|2484.9|2478.9|2486|2480|2479.8|2473.8|70
1600045800000|2020-09-14 01:10:00|2485.1|2479.1|2475.8|2469.8|2486|2480|2475.3|2469.3|125
1600046100000|2020-09-14 01:15:00|2475.9|2469.9|2473.5|2467.5|2476.5|2470.5|2473.3|2467.3|56
1600046400000|2020-09-14 01:20:00|2473.3|2467.3|2470.9|2464.9|2473.3|2467.3|2468.5|2462.5|72
1600046700000|2020-09-14 01:25:00|2471.1|2465.1|2472.6|2466.6|2473.6|2467.6|2470.9|2464.9|30
1600047000000|2020-09-14 01:30:00|2472.8|2466.8|2474.3|2468.3|2476.9|2470.9|2472.8|2466.8|43
1600047300000|2020-09-14 01:35:00|2474.5|2468.5|2472.4|2466.4|2474.8|2468.8|2471|2465|46
1600047600000|2020-09-14 01:40:00|2472.6|2466.6|2470.4|2464.4|2472.6|2466.6|2469.8|2463.8|31
1600047900000|2020-09-14 01:45:00|2470.6|2464.6|2473.6|2467.6|2473.6|2467.6|2470.6|2464.6|27
1600048200000|2020-09-14 01:50:00|2473.4|2467.4|2473|2467|2474|2468|2472.4|2466.4|25
1600048500000|2020-09-14 01:55:00|2473.3|2467.3|2473.6|2467.6|2474|2468|2472|2466|29
1600048800000|2020-09-14 02:00:00|2473.4|2467.4|2474.3|2468.3|2474.3|2468.3|2472.3|2466.3|25
1600049100000|2020-09-14 02:05:00|2474.1|2468.1|2470.9|2464.9|2474.3|2468.3|2470.9|2464.9|36
1600049400000|2020-09-14 02:10:00|2471.1|2465.1|2472.3|2466.3|2474.3|2468.3|2470.5|2464.5|59
1600050000000|2020-09-14 02:20:00|2472.4|2466.4|2475.3|2469.3|2475.3|2469.3|2472.4|2466.4|6
1600050300000|2020-09-14 02:25:00|2475.4|2469.4|2475.8|2469.8|2476.6|2470.6|2475.4|2469.4|9
1600050600000|2020-09-14 02:30:00|2475.6|2469.6|2472.5|2466.5|2476.3|2470.3|2472.3|2466.3|58
1600050900000|2020-09-14 02:35:00|2472|2466|2471.4|2465.4|2472.6|2466.6|2471.3|2465.3|55
1600051200000|2020-09-14 02:40:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2470.3|2464.3|77
1600051500000|2020-09-14 02:45:00|2471.4|2465.4|2471.3|2465.3|2471.9|2465.9|2470.5|2464.5|57
1600051800000|2020-09-14 02:50:00|2471|2465|2470.3|2464.3|2471.6|2465.6|2470.3|2464.3|20
1600052100000|2020-09-14 02:55:00|2470|2464|2468.5|2462.5|2470.1|2464.1|2468.5|2462.5|14
1600052400000|2020-09-14 03:00:00|2468|2462|2469.5|2463.5|2470.3|2464.3|2468|2462|37
1600052700000|2020-09-14 03:05:00|2469.8|2463.8|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|21
1600053000000|2020-09-14 03:10:00|2469.3|2463.3|2469.5|2463.5|2469.6|2463.6|2469|2463|7
1600053300000|2020-09-14 03:15:00|2469.8|2463.8|2468.8|2462.8|2470.3|2464.3|2468|2462|27
1600053600000|2020-09-14 03:20:00|2469.4|2463.4|2470.8|2464.8|2471.5|2465.5|2469.4|2463.4|20
1600053900000|2020-09-14 03:25:00|2471.5|2465.5|2471.1|2465.1|2473.8|2467.8|2470.8|2464.8|30
1600054200000|2020-09-14 03:30:00|2471.4|2465.4|2476.8|2470.8|2477|2471|2471.4|2465.4|50
1600054500000|2020-09-14 03:35:00|2476.9|2470.9|2478.8|2472.8|2478.8|2472.8|2476.5|2470.5|23
1600054800000|2020-09-14 03:40:00|2479|2473|2479.8|2473.8|2480.3|2474.3|2479|2473|11
1600055100000|2020-09-14 03:45:00|2479.3|2473.3|2476.8|2470.8|2479.3|2473.3|2475.9|2469.9|17
1600055400000|2020-09-14 03:50:00|2476.6|2470.6|2476.5|2470.5|2477.6|2471.6|2476|2470|11
1600055700000|2020-09-14 03:55:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.4|2470.4|4
1600056000000|2020-09-14 04:00:00|2476.6|2470.6|2476|2470|2477|2471|2476|2470|8
1600056300000|2020-09-14 04:05:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476|2470|7
1600056600000|2020-09-14 04:10:00|2476.5|2470.5|2477|2471|2477.5|2471.5|2476.5|2470.5|5
1600056900000|2020-09-14 04:15:00|2476.9|2470.9|2475.8|2469.8|2476.9|2470.9|2475.8|2469.8|2
1600057200000|2020-09-14 04:20:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1600057500000|2020-09-14 04:25:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1600057800000|2020-09-14 04:30:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1600058100000|2020-09-14 04:35:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|8
1600058700000|2020-09-14 04:45:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1600059000000|2020-09-14 04:50:00|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2474|2468|9
1600059600000|2020-09-14 05:00:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1600059900000|2020-09-14 05:05:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1600060200000|2020-09-14 05:10:00|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2474.3|2468.3|9
1600060500000|2020-09-14 05:15:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1600060800000|2020-09-14 05:20:00|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|4
1600061100000|2020-09-14 05:25:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1600061400000|2020-09-14 05:30:00|2476|2470|2469.3|2463.3|2476|2470|2468.5|2462.5|127
1600061700000|2020-09-14 05:35:00|2469.5|2463.5|2473.5|2467.5|2473.5|2467.5|2469.3|2463.3|51
1600062000000|2020-09-14 05:40:00|2473.6|2467.6|2474.8|2468.8|2475.8|2469.8|2471|2465|102
1600062300000|2020-09-14 05:45:00|2474.9|2468.9|2474.5|2468.5|2477.8|2471.8|2474.3|2468.3|58
1600062600000|2020-09-14 05:50:00|2474.8|2468.8|2475.8|2469.8|2477.5|2471.5|2474.8|2468.8|111
1600062900000|2020-09-14 05:55:00|2475.9|2469.9|2478|2472|2479.8|2473.8|2475.9|2469.9|50
1600063200000|2020-09-14 06:00:00|2478.8|2472.8|2476.8|2470.8|2479|2473|2476.8|2470.8|55
1600063500000|2020-09-14 06:05:00|2476.5|2470.5|2480.5|2474.5|2481|2475|2476.5|2470.5|76
1600063800000|2020-09-14 06:10:00|2480|2474|2483|2477|2483|2477|2478|2472|99
1600064100000|2020-09-14 06:15:00|2483.3|2477.3|2481.5|2475.5|2484.4|2478.4|2481.5|2475.5|87
1600064400000|2020-09-14 06:20:00|2481.8|2475.8|2477.5|2471.5|2481.8|2475.8|2477.5|2471.5|79
1600064700000|2020-09-14 06:25:00|2478|2472|2479|2473|2479.5|2473.5|2475.5|2469.5|92
1600065000000|2020-09-14 06:30:00|2478.8|2472.8|2477.5|2471.5|2481|2475|2476.1|2470.1|125
1600065300000|2020-09-14 06:35:00|2477.8|2471.8|2476|2470|2479.3|2473.3|2475.3|2469.3|49
1600065600000|2020-09-14 06:40:00|2475.8|2469.8|2472|2466|2476.3|2470.3|2472|2466|53
1600065900000|2020-09-14 06:45:00|2471.8|2465.8|2474.3|2468.3|2475.8|2469.8|2471|2465|94
1600066200000|2020-09-14 06:50:00|2474.8|2468.8|2476.3|2470.3|2476.6|2470.6|2472.9|2466.9|89
1600066500000|2020-09-14 06:55:00|2476.4|2470.4|2474.5|2468.5|2476.5|2470.5|2473.3|2467.3|43
1600066800000|2020-09-14 07:00:00|2474.9|2468.9|2484|2478|2484.5|2478.5|2474.9|2468.9|80
1600067100000|2020-09-14 07:05:00|2484.1|2478.1|2483.3|2477.3|2490.3|2484.3|2483.3|2477.3|82
1600067400000|2020-09-14 07:10:00|2483.4|2477.4|2480|2474|2485|2479|2480|2474|73
1600067700000|2020-09-14 07:15:00|2479.6|2473.6|2481.5|2475.5|2481.5|2475.5|2479.3|2473.3|17
1600068000000|2020-09-14 07:20:00|2481.3|2475.3|2481.5|2475.5|2482.3|2476.3|2479.9|2473.9|28
1600068300000|2020-09-14 07:25:00|2481.8|2475.8|2476.3|2470.3|2481.8|2475.8|2474.5|2468.5|36
1600068600000|2020-09-14 07:30:00|2476|2470|2476.9|2470.9|2476.9|2470.9|2474.9|2468.9|24
1600068900000|2020-09-14 07:35:00|2477.1|2471.1|2478.1|2472.1|2478.1|2472.1|2476.5|2470.5|12
1600069200000|2020-09-14 07:40:00|2477.9|2471.9|2477.5|2471.5|2477.9|2471.9|2475.6|2469.6|9
1600069500000|2020-09-14 07:45:00|2477.4|2471.4|2477.1|2471.1|2477.5|2471.5|2476.1|2470.1|25
1600069800000|2020-09-14 07:50:00|2477.9|2471.9|2479.3|2473.3|2479.3|2473.3|2477.9|2471.9|22
1600070100000|2020-09-14 07:55:00|2479.4|2473.4|2479|2473|2480.9|2474.9|2478.3|2472.3|22
1600070400000|2020-09-14 08:00:00|2479.1|2473.1|2481|2475|2483|2477|2479.1|2473.1|60
1600070700000|2020-09-14 08:05:00|2481.1|2475.1|2483.5|2477.5|2483.9|2477.9|2480.5|2474.5|42
1600071000000|2020-09-14 08:10:00|2482.9|2476.9|2480.5|2474.5|2482.9|2476.9|2480.5|2474.5|24
1600071300000|2020-09-14 08:15:00|2480.3|2474.3|2478.8|2472.8|2481|2475|2478.8|2472.8|25
1600071600000|2020-09-14 08:20:00|2478.5|2472.5|2481.4|2475.4|2482.1|2476.1|2478.5|2472.5|37
1600071900000|2020-09-14 08:25:00|2481.5|2475.5|2483|2477|2484|2478|2481.5|2475.5|36
1600072200000|2020-09-14 08:30:00|2482.9|2476.9|2483|2477|2483.5|2477.5|2480.5|2474.5|48
1600072500000|2020-09-14 08:35:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.4|2475.4|30
1600072800000|2020-09-14 08:40:00|2482.4|2476.4|2481.5|2475.5|2482.6|2476.6|2480.9|2474.9|16
1600073100000|2020-09-14 08:45:00|2481.6|2475.6|2481.5|2475.5|2484|2478|2481|2475|31
1600073400000|2020-09-14 08:50:00|2481.6|2475.6|2480.8|2474.8|2482|2476|2480.5|2474.5|14
1600073700000|2020-09-14 08:55:00|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|9
1600074000000|2020-09-14 09:00:00|2480.4|2474.4|2479|2473|2480.4|2474.4|2478.3|2472.3|16
1600074300000|2020-09-14 09:05:00|2479.1|2473.1|2478.3|2472.3|2479.1|2473.1|2478.3|2472.3|9
1600074600000|2020-09-14 09:10:00|2478.5|2472.5|2478.3|2472.3|2479.4|2473.4|2478.3|2472.3|26
1600074900000|2020-09-14 09:15:00|2478.5|2472.5|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|14
1600075200000|2020-09-14 09:20:00|2478.4|2472.4|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|7
1600075500000|2020-09-14 09:25:00|2478.4|2472.4|2476.5|2470.5|2478.4|2472.4|2476.5|2470.5|9
1600075800000|2020-09-14 09:30:00|2476.3|2470.3|2474.5|2468.5|2476.8|2470.8|2474.5|2468.5|7
1600076100000|2020-09-14 09:35:00|2474.8|2468.8|2472|2466|2474.8|2468.8|2472|2466|26
1600076400000|2020-09-14 09:40:00|2471.8|2465.8|2471.9|2465.9|2472|2466|2470.5|2464.5|14
1600076700000|2020-09-14 09:45:00|2472|2466|2470|2464|2473|2467|2469.3|2463.3|21
1600077000000|2020-09-14 09:50:00|2470.5|2464.5|2470.8|2464.8|2471.5|2465.5|2470|2464|37
1600077300000|2020-09-14 09:55:00|2470.5|2464.5|2472.3|2466.3|2472.5|2466.5|2470.5|2464.5|13
1600077600000|2020-09-14 10:00:00|2471.5|2465.5|2469.8|2463.8|2472.3|2466.3|2469.8|2463.8|14
1600077900000|2020-09-14 10:05:00|2469.3|2463.3|2470|2464|2471|2465|2469.3|2463.3|13
1600078200000|2020-09-14 10:10:00|2470.1|2464.1|2471.5|2465.5|2471.5|2465.5|2470.1|2464.1|10
1600078500000|2020-09-14 10:15:00|2471.4|2465.4|2472|2466|2472|2466|2471.3|2465.3|5
1600078800000|2020-09-14 10:20:00|2471.9|2465.9|2469.5|2463.5|2471.9|2465.9|2469.5|2463.5|11
1600079100000|2020-09-14 10:25:00|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|15
1600079400000|2020-09-14 10:30:00|2471|2465|2472.5|2466.5|2473.3|2467.3|2471|2465|18
1600079700000|2020-09-14 10:35:00|2472.4|2466.4|2472|2466|2472.4|2466.4|2471.6|2465.6|14
1600080000000|2020-09-14 10:40:00|2472.1|2466.1|2477|2471|2477|2471|2472.1|2466.1|20
1600080300000|2020-09-14 10:45:00|2477.1|2471.1|2481|2475|2481.5|2475.5|2476.5|2470.5|29
1600080600000|2020-09-14 10:50:00|2480.9|2474.9|2478.9|2472.9|2480.9|2474.9|2478.6|2472.6|24
1600080900000|2020-09-14 10:55:00|2479|2473|2480.3|2474.3|2480.3|2474.3|2478|2472|16
1600081200000|2020-09-14 11:00:00|2480.4|2474.4|2480|2474|2481.3|2475.3|2480|2474|11
1600081500000|2020-09-14 11:05:00|2480.3|2474.3|2480.4|2474.4|2480.6|2474.6|2479.6|2473.6|9
1600081800000|2020-09-14 11:10:00|2480.6|2474.6|2483.8|2477.8|2484.8|2478.8|2480.6|2474.6|32
1600082100000|2020-09-14 11:15:00|2482.1|2476.1|2481.4|2475.4|2482.8|2476.8|2481.1|2475.1|19
1600082400000|2020-09-14 11:20:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1600082700000|2020-09-14 11:25:00|2480.4|2474.4|2479.9|2473.9|2481.4|2475.4|2478|2472|35
1600083000000|2020-09-14 11:30:00|2479.5|2473.5|2476.1|2470.1|2479.5|2473.5|2476|2470|32
1600083300000|2020-09-14 11:35:00|2476.4|2470.4|2476.6|2470.6|2477.9|2471.9|2476|2470|31
1600083600000|2020-09-14 11:40:00|2477|2471|2477.6|2471.6|2478|2472|2476.3|2470.3|18
1600083900000|2020-09-14 11:45:00|2477.9|2471.9|2479.1|2473.1|2479.1|2473.1|2477.8|2471.8|21
1600084200000|2020-09-14 11:50:00|2479.5|2473.5|2479|2473|2480.3|2474.3|2478.5|2472.5|38
1600084500000|2020-09-14 11:55:00|2479.1|2473.1|2476.5|2470.5|2481|2475|2476|2470|39
1600084800000|2020-09-14 12:00:00|2476.6|2470.6|2476.1|2470.1|2477.1|2471.1|2473|2467|93
1600085100000|2020-09-14 12:05:00|2476.4|2470.4|2475.5|2469.5|2477.1|2471.1|2475.5|2469.5|32
1600085400000|2020-09-14 12:10:00|2475.4|2469.4|2477.5|2471.5|2477.5|2471.5|2474.8|2468.8|27
1600085700000|2020-09-14 12:15:00|2477.4|2471.4|2477.4|2471.4|2478.6|2472.6|2476.6|2470.6|21
1600086000000|2020-09-14 12:20:00|2477.5|2471.5|2476.5|2470.5|2478.4|2472.4|2476.3|2470.3|38
1600086300000|2020-09-14 12:25:00|2476.6|2470.6|2477.8|2471.8|2477.8|2471.8|2475.6|2469.6|34
1600086600000|2020-09-14 12:30:00|2478.3|2472.3|2477.9|2471.9|2478.9|2472.9|2477.4|2471.4|15
1600086900000|2020-09-14 12:35:00|2478|2472|2479.3|2473.3|2479.3|2473.3|2478|2472|15
1600087200000|2020-09-14 12:40:00|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478|2472|26
1600087500000|2020-09-14 12:45:00|2478.6|2472.6|2480.5|2474.5|2480.5|2474.5|2478.6|2472.6|14
1600087800000|2020-09-14 12:50:00|2480.6|2474.6|2480.4|2474.4|2481.3|2475.3|2477.1|2471.1|47
1600088100000|2020-09-14 12:55:00|2480.1|2474.1|2480.4|2474.4|2482.9|2476.9|2480.1|2474.1|18
1600088400000|2020-09-14 13:00:00|2481|2475|2485|2479|2487.3|2481.3|2481|2475|118
1600088700000|2020-09-14 13:05:00|2485.4|2479.4|2483.5|2477.5|2486.1|2480.1|2483.3|2477.3|42
1600089000000|2020-09-14 13:10:00|2483.8|2477.8|2479.8|2473.8|2483.8|2477.8|2478.6|2472.6|72
1600089300000|2020-09-14 13:15:00|2479.5|2473.5|2479.5|2473.5|2481.1|2475.1|2479|2473|57
1600089600000|2020-09-14 13:20:00|2479.4|2473.4|2478.6|2472.6|2479.5|2473.5|2476.8|2470.8|90
1600089900000|2020-09-14 13:25:00|2478.5|2472.5|2480.1|2474.1|2480.4|2474.4|2477.5|2471.5|53
1600090200000|2020-09-14 13:30:00|2480|2474|2478|2472|2480|2474|2477.5|2471.5|52
1600090500000|2020-09-14 13:35:00|2478.1|2472.1|2480.1|2474.1|2481.5|2475.5|2477.5|2471.5|44
1600090800000|2020-09-14 13:40:00|2480.4|2474.4|2484|2478|2484|2478|2480.4|2474.4|40
1600091100000|2020-09-14 13:45:00|2484.1|2478.1|2483|2477|2484.8|2478.8|2482.6|2476.6|42
1600091400000|2020-09-14 13:50:00|2483.1|2477.1|2480.6|2474.6|2483.5|2477.5|2480.6|2474.6|58
1600091700000|2020-09-14 13:55:00|2480.3|2474.3|2479.5|2473.5|2481|2475|2479|2473|46
1600092000000|2020-09-14 14:00:00|2479.8|2473.8|2481.5|2475.5|2482.5|2476.5|2479.5|2473.5|47
1600092300000|2020-09-14 14:05:00|2481.6|2475.6|2480|2474|2484|2478|2480|2474|50
1600092600000|2020-09-14 14:10:00|2480.1|2474.1|2479.5|2473.5|2480.6|2474.6|2479.5|2473.5|13
1600092900000|2020-09-14 14:15:00|2479.8|2473.8|2482.1|2476.1|2482.1|2476.1|2479.5|2473.5|19
1600093200000|2020-09-14 14:20:00|2482.4|2476.4|2485.8|2479.8|2485.8|2479.8|2482.4|2476.4|37
1600093500000|2020-09-14 14:25:00|2485.5|2479.5|2482.9|2476.9|2485.5|2479.5|2482.1|2476.1|53
1600093800000|2020-09-14 14:30:00|2482.8|2476.8|2482|2476|2483.3|2477.3|2480.5|2474.5|51
1600094100000|2020-09-14 14:35:00|2481|2475|2476.9|2470.9|2481|2475|2476.4|2470.4|88
1600094400000|2020-09-14 14:40:00|2476.8|2470.8|2476.6|2470.6|2477.5|2471.5|2473.4|2467.4|108
1600094700000|2020-09-14 14:45:00|2476.9|2470.9|2478.4|2472.4|2479.9|2473.9|2474.9|2468.9|114
1600095000000|2020-09-14 14:50:00|2478.5|2472.5|2479.9|2473.9|2480.1|2474.1|2476.3|2470.3|74
1600095300000|2020-09-14 14:55:00|2479.6|2473.6|2484|2478|2485.5|2479.5|2478.8|2472.8|126
1600095600000|2020-09-14 15:00:00|2483.8|2477.8|2482.3|2476.3|2484.4|2478.4|2481.3|2475.3|29
1600095900000|2020-09-14 15:05:00|2481.3|2475.3|2479.5|2473.5|2481.9|2475.9|2479|2473|34
1600096200000|2020-09-14 15:10:00|2478.8|2472.8|2478.4|2472.4|2480|2474|2476.3|2470.3|82
1600096500000|2020-09-14 15:15:00|2478.9|2472.9|2481.3|2475.3|2481.8|2475.8|2478.9|2472.9|42
1600096800000|2020-09-14 15:20:00|2481.5|2475.5|2478.5|2472.5|2481.5|2475.5|2478.1|2472.1|30
1600097100000|2020-09-14 15:25:00|2479|2473|2480|2474|2480|2474|2478.3|2472.3|23
1600097400000|2020-09-14 15:30:00|2479.8|2473.8|2480|2474|2480.1|2474.1|2479.8|2473.8|12
1600097700000|2020-09-14 15:35:00|2479.8|2473.8|2479|2473|2481|2475|2479|2473|15
1600098000000|2020-09-14 15:40:00|2479.1|2473.1|2479|2473|2479.6|2473.6|2479|2473|20
1600098300000|2020-09-14 15:45:00|2479.4|2473.4|2479.5|2473.5|2480.4|2474.4|2479.4|2473.4|12
1600098600000|2020-09-14 15:50:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|4
1600098900000|2020-09-14 15:55:00|2480.1|2474.1|2481|2475|2481.8|2475.8|2480.1|2474.1|14
1600099200000|2020-09-14 16:00:00|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1600099500000|2020-09-14 16:05:00|2481|2475|2479.8|2473.8|2481|2475|2479.8|2473.8|5
1600099800000|2020-09-14 16:10:00|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|9
1600100100000|2020-09-14 16:15:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1600100400000|2020-09-14 16:20:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479|2473|5
1600100700000|2020-09-14 16:25:00|2479.1|2473.1|2481.8|2475.8|2481.8|2475.8|2479|2473|11
1600101000000|2020-09-14 16:30:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2481|2475|5
1600101300000|2020-09-14 16:35:00|2481.1|2475.1|2481|2475|2481.1|2475.1|2479.9|2473.9|9
1600101600000|2020-09-14 16:40:00|2481.3|2475.3|2481.5|2475.5|2481.9|2475.9|2481.3|2475.3|4
1600102200000|2020-09-14 16:50:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1600102500000|2020-09-14 16:55:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1600128000000|2020-09-15 00:00:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1600130700000|2020-09-15 00:45:00|2482.8|2476.8|2480.9|2474.9|2482.8|2476.8|2480.9|2474.9|5
1600131000000|2020-09-15 00:50:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1600131300000|2020-09-15 00:55:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1600131600000|2020-09-15 01:00:00|2484.1|2478.1|2481.3|2475.3|2484.4|2478.4|2479.3|2473.3|42
1600131900000|2020-09-15 01:05:00|2482.3|2476.3|2480.8|2474.8|2483.5|2477.5|2480.8|2474.8|21
1600132200000|2020-09-15 01:10:00|2480.9|2474.9|2479.1|2473.1|2483.3|2477.3|2478.8|2472.8|41
1600132500000|2020-09-15 01:15:00|2478.8|2472.8|2482|2476|2482|2476|2478.3|2472.3|59
1600132800000|2020-09-15 01:20:00|2482.3|2476.3|2483.8|2477.8|2485.3|2479.3|2482.3|2476.3|47
1600133100000|2020-09-15 01:25:00|2483.5|2477.5|2486.9|2480.9|2490.8|2484.8|2483.3|2477.3|67
1600133400000|2020-09-15 01:30:00|2487.1|2481.1|2487.1|2481.1|2489.3|2483.3|2485.8|2479.8|30
1600133700000|2020-09-15 01:35:00|2486.9|2480.9|2487.3|2481.3|2487.4|2481.4|2485.3|2479.3|42
1600134000000|2020-09-15 01:40:00|2487.5|2481.5|2489.3|2483.3|2490|2484|2487.5|2481.5|44
1600134300000|2020-09-15 01:45:00|2489.1|2483.1|2491.4|2485.4|2492|2486|2488.5|2482.5|25
1600134600000|2020-09-15 01:50:00|2491.6|2485.6|2493.4|2487.4|2494.5|2488.5|2491.6|2485.6|44
1600134900000|2020-09-15 01:55:00|2492.8|2486.8|2494.3|2488.3|2494.5|2488.5|2492.8|2486.8|14
1600135200000|2020-09-15 02:00:00|2494.4|2488.4|2499.3|2493.3|2500|2494|2494.4|2488.4|73
1600135500000|2020-09-15 02:05:00|2499.4|2493.4|2501|2495|2504.4|2498.4|2499.4|2493.4|96
1600135800000|2020-09-15 02:10:00|2500.8|2494.8|2499.3|2493.3|2501.8|2495.8|2499|2493|38
1600136100000|2020-09-15 02:15:00|2498.9|2492.9|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|4
1600136400000|2020-09-15 02:20:00|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1600136700000|2020-09-15 02:25:00|2499.4|2493.4|2500|2494|2500|2494|2499.4|2493.4|4
1600137000000|2020-09-15 02:30:00|2499.5|2493.5|2498.3|2492.3|2500|2494|2498.3|2492.3|66
1600137300000|2020-09-15 02:35:00|2498.5|2492.5|2496.4|2490.4|2500|2494|2496.4|2490.4|45
1600137600000|2020-09-15 02:40:00|2496|2490|2496.8|2490.8|2497.8|2491.8|2495.4|2489.4|14
1600137900000|2020-09-15 02:45:00|2496.9|2490.9|2494.8|2488.8|2497.5|2491.5|2494.8|2488.8|32
1600138200000|2020-09-15 02:50:00|2494.6|2488.6|2495.4|2489.4|2497.6|2491.6|2494|2488|42
1600138500000|2020-09-15 02:55:00|2495.6|2489.6|2497.6|2491.6|2498.8|2492.8|2495.6|2489.6|46
1600138800000|2020-09-15 03:00:00|2497.8|2491.8|2499.3|2493.3|2501.6|2495.6|2497.8|2491.8|59
1600139100000|2020-09-15 03:05:00|2499.1|2493.1|2498.4|2492.4|2499.8|2493.8|2497.4|2491.4|30
1600139400000|2020-09-15 03:10:00|2498.6|2492.6|2502.8|2496.8|2503|2497|2498|2492|102
1600139700000|2020-09-15 03:15:00|2502.9|2496.9|2500.8|2494.8|2503.5|2497.5|2499.8|2493.8|50
1600140000000|2020-09-15 03:20:00|2500.9|2494.9|2502.1|2496.1|2505.3|2499.3|2500.9|2494.9|76
1600140300000|2020-09-15 03:25:00|2501.9|2495.9|2507.6|2501.6|2508.8|2502.8|2501.9|2495.9|96
1600140600000|2020-09-15 03:30:00|2507.4|2501.4|2504.8|2498.8|2510.9|2504.9|2504|2498|26
1600140900000|2020-09-15 03:35:00|2504.6|2498.6|2506.2|2500.2|2506.2|2500.2|2502.4|2496.4|16
1600141200000|2020-09-15 03:40:00|2502.4|2496.4|2503.4|2497.4|2503.8|2497.8|2502.4|2496.4|12
1600141500000|2020-09-15 03:45:00|2503.5|2497.5|2503.4|2497.4|2505|2499|2502.4|2496.4|10
1600141800000|2020-09-15 03:50:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2502.8|2496.8|10
1600142100000|2020-09-15 03:55:00|2503.1|2497.1|2503.4|2497.4|2503.9|2497.9|2502.8|2496.8|14
1600142400000|2020-09-15 04:00:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1600142700000|2020-09-15 04:05:00|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1600143000000|2020-09-15 04:10:00|2503.8|2497.8|2503.9|2497.9|2503.9|2497.9|2503.8|2497.8|2
1600143300000|2020-09-15 04:15:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1600144200000|2020-09-15 04:30:00|2504.3|2498.3|2505.5|2499.5|2505.8|2499.8|2504|2498|7
1600144500000|2020-09-15 04:35:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1600144800000|2020-09-15 04:40:00|2506.6|2500.6|2507.8|2501.8|2507.8|2501.8|2506.6|2500.6|2
1600145100000|2020-09-15 04:45:00|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.5|2498.5|5
1600145400000|2020-09-15 04:50:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|3
1600145700000|2020-09-15 04:55:00|2504.3|2498.3|2504|2498|2504.9|2498.9|2503.4|2497.4|6
1600146000000|2020-09-15 05:00:00|2503.8|2497.8|2504|2498|2505|2499|2503.8|2497.8|7
1600146300000|2020-09-15 05:05:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1600146600000|2020-09-15 05:10:00|2503.5|2497.5|2503.5|2497.5|2504|2498|2503.5|2497.5|4
1600146900000|2020-09-15 05:15:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1600147200000|2020-09-15 05:20:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1600147500000|2020-09-15 05:25:00|2504.5|2498.5|2505|2499|2505.3|2499.3|2504.5|2498.5|4
1600147800000|2020-09-15 05:30:00|2505.5|2499.5|2509.3|2503.3|2511.8|2505.8|2505.3|2499.3|94
1600148100000|2020-09-15 05:35:00|2509.4|2503.4|2510.6|2504.6|2511.6|2505.6|2508.8|2502.8|57
1600148400000|2020-09-15 05:40:00|2510.4|2504.4|2504.8|2498.8|2510.4|2504.4|2503.5|2497.5|70
1600148700000|2020-09-15 05:45:00|2504.6|2498.6|2505|2499|2506.6|2500.6|2504.6|2498.6|52
1600149000000|2020-09-15 05:50:00|2505.3|2499.3|2507.8|2501.8|2508.1|2502.1|2505.3|2499.3|27
1600149300000|2020-09-15 05:55:00|2507.5|2501.5|2508.5|2502.5|2511.5|2505.5|2507.5|2501.5|73
1600149600000|2020-09-15 06:00:00|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2505.5|2499.5|77
1600149900000|2020-09-15 06:05:00|2507.4|2501.4|2508.8|2502.8|2511.5|2505.5|2507.4|2501.4|95
1600150200000|2020-09-15 06:10:00|2508.5|2502.5|2510.8|2504.8|2510.8|2504.8|2507.8|2501.8|81
1600150500000|2020-09-15 06:15:00|2511|2505|2514|2508|2516.3|2510.3|2510.5|2504.5|91
1600150800000|2020-09-15 06:20:00|2514.5|2508.5|2517.3|2511.3|2517.5|2511.5|2514|2508|51
1600151100000|2020-09-15 06:25:00|2517.8|2511.8|2514.8|2508.8|2517.8|2511.8|2514.5|2508.5|41
1600151400000|2020-09-15 06:30:00|2514|2508|2514.5|2508.5|2515.8|2509.8|2513.8|2507.8|59
1600151700000|2020-09-15 06:35:00|2514.8|2508.8|2517.6|2511.6|2519.8|2513.8|2514.8|2508.8|74
1600152000000|2020-09-15 06:40:00|2517.5|2511.5|2520.8|2514.8|2523.6|2517.6|2516.3|2510.3|71
1600152300000|2020-09-15 06:45:00|2520.5|2514.5|2519.8|2513.8|2522.3|2516.3|2519.3|2513.3|91
1600152600000|2020-09-15 06:50:00|2519.5|2513.5|2518.5|2512.5|2521.4|2515.4|2518.5|2512.5|55
1600152900000|2020-09-15 06:55:00|2518.4|2512.4|2516.4|2510.4|2520.1|2514.1|2516.1|2510.1|75
1600153200000|2020-09-15 07:00:00|2516.1|2510.1|2517.5|2511.5|2528.9|2522.9|2516|2510|138
1600153500000|2020-09-15 07:05:00|2517.4|2511.4|2519.8|2513.8|2520.3|2514.3|2516.4|2510.4|84
1600153800000|2020-09-15 07:10:00|2520.5|2514.5|2522.5|2516.5|2522.6|2516.6|2519|2513|80
1600154100000|2020-09-15 07:15:00|2522.3|2516.3|2523.5|2517.5|2525.5|2519.5|2521.5|2515.5|44
1600154400000|2020-09-15 07:20:00|2523.8|2517.8|2522.6|2516.6|2523.8|2517.8|2520.5|2514.5|51
1600154700000|2020-09-15 07:25:00|2522.5|2516.5|2522|2516|2523|2517|2521.5|2515.5|36
1600155000000|2020-09-15 07:30:00|2522.5|2516.5|2521|2515|2522.5|2516.5|2520.9|2514.9|29
1600155300000|2020-09-15 07:35:00|2520.9|2514.9|2517.8|2511.8|2520.9|2514.9|2516.8|2510.8|30
1600155600000|2020-09-15 07:40:00|2517.6|2511.6|2516|2510|2517.8|2511.8|2516|2510|26
1600155900000|2020-09-15 07:45:00|2516.1|2510.1|2515.8|2509.8|2517.8|2511.8|2515.8|2509.8|58
1600156200000|2020-09-15 07:50:00|2515.5|2509.5|2516|2510|2519.1|2513.1|2515.3|2509.3|24
1600156500000|2020-09-15 07:55:00|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|18
1600156800000|2020-09-15 08:00:00|2516|2510|2518.3|2512.3|2518.3|2512.3|2514.5|2508.5|70
1600157100000|2020-09-15 08:05:00|2518|2512|2520|2514|2520.5|2514.5|2517.8|2511.8|26
1600157400000|2020-09-15 08:10:00|2519.5|2513.5|2521|2515|2523.5|2517.5|2519.5|2513.5|31
1600157700000|2020-09-15 08:15:00|2521.1|2515.1|2519|2513|2521.5|2515.5|2517.5|2511.5|39
1600158000000|2020-09-15 08:20:00|2518.5|2512.5|2518|2512|2518.9|2512.9|2516|2510|35
1600158300000|2020-09-15 08:25:00|2517.9|2511.9|2519.5|2513.5|2521.5|2515.5|2517.8|2511.8|30
1600158600000|2020-09-15 08:30:00|2519.4|2513.4|2518.5|2512.5|2520.8|2514.8|2517.6|2511.6|29
1600158900000|2020-09-15 08:35:00|2518.6|2512.6|2518.5|2512.5|2519.3|2513.3|2518.3|2512.3|12
1600159200000|2020-09-15 08:40:00|2519|2513|2519|2513|2519.3|2513.3|2518.5|2512.5|10
1600159500000|2020-09-15 08:45:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1600159800000|2020-09-15 08:50:00|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|5
1600160100000|2020-09-15 08:55:00|2520.5|2514.5|2522.1|2516.1|2522.4|2516.4|2520.4|2514.4|14
1600160400000|2020-09-15 09:00:00|2522.3|2516.3|2523.3|2517.3|2523.8|2517.8|2522.3|2516.3|18
1600160700000|2020-09-15 09:05:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523|2517|9
1600161000000|2020-09-15 09:10:00|2523.6|2517.6|2525.8|2519.8|2525.8|2519.8|2523.6|2517.6|5
1600161300000|2020-09-15 09:15:00|2528.3|2522.3|2525.8|2519.8|2528.8|2522.8|2525.8|2519.8|34
1600161600000|2020-09-15 09:20:00|2525.5|2519.5|2523.1|2517.1|2525.5|2519.5|2523|2517|32
1600161900000|2020-09-15 09:25:00|2523.4|2517.4|2519.8|2513.8|2524.5|2518.5|2519.8|2513.8|19
1600162200000|2020-09-15 09:30:00|2520|2514|2521.3|2515.3|2521.9|2515.9|2519.3|2513.3|17
1600162500000|2020-09-15 09:35:00|2521|2515|2520.8|2514.8|2521.3|2515.3|2520.5|2514.5|8
1600162800000|2020-09-15 09:40:00|2520.3|2514.3|2521.3|2515.3|2522.5|2516.5|2520.3|2514.3|27
1600163100000|2020-09-15 09:45:00|2521|2515|2522.4|2516.4|2523.4|2517.4|2520.3|2514.3|36
1600163400000|2020-09-15 09:50:00|2522.1|2516.1|2521|2515|2522.1|2516.1|2520.3|2514.3|19
1600163700000|2020-09-15 09:55:00|2521.1|2515.1|2521.8|2515.8|2521.8|2515.8|2521|2515|10
1600164000000|2020-09-15 10:00:00|2522.8|2516.8|2523.5|2517.5|2524.5|2518.5|2522.8|2516.8|15
1600164300000|2020-09-15 10:05:00|2524|2518|2520.5|2514.5|2524|2518|2520.5|2514.5|34
1600164600000|2020-09-15 10:10:00|2520.6|2514.6|2520.1|2514.1|2522.3|2516.3|2518.3|2512.3|38
1600164900000|2020-09-15 10:15:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|11
1600165200000|2020-09-15 10:20:00|2522.5|2516.5|2523|2517|2525.9|2519.9|2522.3|2516.3|11
1600165500000|2020-09-15 10:25:00|2522.9|2516.9|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|4
1600165800000|2020-09-15 10:30:00|2522.8|2516.8|2523|2517|2524.1|2518.1|2522.8|2516.8|15
1600166100000|2020-09-15 10:35:00|2523.3|2517.3|2524.6|2518.6|2525|2519|2523.3|2517.3|13
1600166400000|2020-09-15 10:40:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|10
1600166700000|2020-09-15 10:45:00|2525.5|2519.5|2526.8|2520.8|2527.3|2521.3|2525.5|2519.5|11
1600167000000|2020-09-15 10:50:00|2527|2521|2527.5|2521.5|2528|2522|2526.8|2520.8|15
1600167300000|2020-09-15 10:55:00|2527.4|2521.4|2529|2523|2529.3|2523.3|2527.3|2521.3|26
1600167600000|2020-09-15 11:00:00|2528.9|2522.9|2528.8|2522.8|2530.8|2524.8|2528.8|2522.8|20
1600167900000|2020-09-15 11:05:00|2529|2523|2530.8|2524.8|2530.8|2524.8|2528.8|2522.8|12
1600168200000|2020-09-15 11:10:00|2531|2525|2529|2523|2531|2525|2529|2523|15
1600168500000|2020-09-15 11:15:00|2528.9|2522.9|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|11
1600168800000|2020-09-15 11:20:00|2529.6|2523.6|2530.3|2524.3|2531|2525|2529.6|2523.6|9
1600169100000|2020-09-15 11:25:00|2530.5|2524.5|2530.6|2524.6|2531.3|2525.3|2529|2523|38
1600169400000|2020-09-15 11:30:00|2530.9|2524.9|2532.8|2526.8|2532.8|2526.8|2530.9|2524.9|26
1600169700000|2020-09-15 11:35:00|2532.5|2526.5|2532|2526|2533.3|2527.3|2532|2526|23
1600170000000|2020-09-15 11:40:00|2532.3|2526.3|2529.5|2523.5|2532.5|2526.5|2529|2523|22
1600170300000|2020-09-15 11:45:00|2530|2524|2529.5|2523.5|2530.8|2524.8|2529.5|2523.5|20
1600170600000|2020-09-15 11:50:00|2529.4|2523.4|2527.3|2521.3|2529.8|2523.8|2526|2520|43
1600170900000|2020-09-15 11:55:00|2527.5|2521.5|2530.5|2524.5|2530.5|2524.5|2527.3|2521.3|25
1600171200000|2020-09-15 12:00:00|2530.6|2524.6|2529.5|2523.5|2530.6|2524.6|2528.9|2522.9|24
1600171500000|2020-09-15 12:05:00|2529.8|2523.8|2531.3|2525.3|2531.5|2525.5|2529.3|2523.3|41
1600171800000|2020-09-15 12:10:00|2531.5|2525.5|2533.8|2527.8|2534|2528|2529.3|2523.3|60
1600172100000|2020-09-15 12:15:00|2533.5|2527.5|2535.5|2529.5|2538.5|2532.5|2533|2527|81
1600172400000|2020-09-15 12:20:00|2536|2530|2533.8|2527.8|2536.4|2530.4|2533.8|2527.8|79
1600172700000|2020-09-15 12:25:00|2534|2528|2540.3|2534.3|2540.9|2534.9|2533.8|2527.8|61
1600173000000|2020-09-15 12:30:00|2540.5|2534.5|2541.5|2535.5|2544.1|2538.1|2538.7|2532.7|122
1600173300000|2020-09-15 12:35:00|2541.6|2535.6|2540.5|2534.5|2542.3|2536.3|2539.8|2533.8|41
1600173600000|2020-09-15 12:40:00|2540.6|2534.6|2541.8|2535.8|2541.8|2535.8|2539.8|2533.8|36
1600173900000|2020-09-15 12:45:00|2542.4|2536.4|2541|2535|2545.8|2539.8|2540|2534|73
1600174200000|2020-09-15 12:50:00|2540.9|2534.9|2540.3|2534.3|2542|2536|2539.8|2533.8|31
1600174500000|2020-09-15 12:55:00|2540.4|2534.4|2539.5|2533.5|2541.3|2535.3|2537.3|2531.3|77
1600174800000|2020-09-15 13:00:00|2539.3|2533.3|2534.5|2528.5|2539.3|2533.3|2529.4|2523.4|232
1600175100000|2020-09-15 13:05:00|2534.6|2528.6|2534.5|2528.5|2536.9|2530.9|2532|2526|152
1600175400000|2020-09-15 13:10:00|2534.4|2528.4|2528.9|2522.9|2535.8|2529.8|2526.9|2520.9|141
1600175700000|2020-09-15 13:15:00|2529.1|2523.1|2531|2525|2531.5|2525.5|2525.5|2519.5|82
1600176000000|2020-09-15 13:20:00|2530.8|2524.8|2527.1|2521.1|2530.8|2524.8|2526|2520|102
1600176300000|2020-09-15 13:25:00|2527|2521|2529.5|2523.5|2529.8|2523.8|2526.5|2520.5|44
1600176600000|2020-09-15 13:30:00|2529.4|2523.4|2525|2519|2529.5|2523.5|2525|2519|90
1600176900000|2020-09-15 13:35:00|2524.8|2518.8|2528|2522|2528|2522|2524.8|2518.8|75
1600177200000|2020-09-15 13:40:00|2527.9|2521.9|2526.5|2520.5|2528.5|2522.5|2524.3|2518.3|92
1600177500000|2020-09-15 13:45:00|2526.3|2520.3|2525|2519|2528.6|2522.6|2524.5|2518.5|91
1600177800000|2020-09-15 13:50:00|2524.5|2518.5|2521.3|2515.3|2525.5|2519.5|2519.9|2513.9|153
1600178100000|2020-09-15 13:55:00|2521.5|2515.5|2521.5|2515.5|2523.4|2517.4|2519.5|2513.5|98
1600178400000|2020-09-15 14:00:00|2521.1|2515.1|2516.5|2510.5|2521.5|2515.5|2515.5|2509.5|125
1600178700000|2020-09-15 14:05:00|2516.8|2510.8|2516|2510|2520.1|2514.1|2513.5|2507.5|88
1600179000000|2020-09-15 14:10:00|2516.3|2510.3|2517.4|2511.4|2521.5|2515.5|2516.1|2510.1|118
1600179300000|2020-09-15 14:15:00|2517.1|2511.1|2512.5|2506.5|2517.5|2511.5|2511.5|2505.5|106
1600179600000|2020-09-15 14:20:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2509.3|2503.3|95
1600179900000|2020-09-15 14:25:00|2511.1|2505.1|2507|2501|2511.5|2505.5|2507|2501|92
1600180200000|2020-09-15 14:30:00|2507.1|2501.1|2513.8|2507.8|2516.3|2510.3|2507|2501|95
1600180500000|2020-09-15 14:35:00|2514|2508|2519|2513|2520.1|2514.1|2513.8|2507.8|100
1600180800000|2020-09-15 14:40:00|2518.8|2512.8|2515.5|2509.5|2521.5|2515.5|2514.6|2508.6|145
1600181100000|2020-09-15 14:45:00|2515.6|2509.6|2516|2510|2516.4|2510.4|2512.9|2506.9|91
1600181400000|2020-09-15 14:50:00|2516.1|2510.1|2506|2500|2519.5|2513.5|2505.9|2499.9|191
1600181700000|2020-09-15 14:55:00|2506.3|2500.3|2499.5|2493.5|2507.1|2501.1|2496.4|2490.4|349
1600182000000|2020-09-15 15:00:00|2499.6|2493.6|2503.5|2497.5|2503.8|2497.8|2499.6|2493.6|99
1600182300000|2020-09-15 15:05:00|2503.6|2497.6|2504.9|2498.9|2505|2499|2501.9|2495.9|78
1600182600000|2020-09-15 15:10:00|2504.6|2498.6|2502.8|2496.8|2505.8|2499.8|2502.8|2496.8|72
1600182900000|2020-09-15 15:15:00|2503|2497|2504|2498|2504.8|2498.8|2503|2497|48
1600183200000|2020-09-15 15:20:00|2504.3|2498.3|2502|2496|2504.5|2498.5|2502|2496|37
1600183500000|2020-09-15 15:25:00|2501.9|2495.9|2503|2497|2503.8|2497.8|2501.8|2495.8|40
1600183800000|2020-09-15 15:30:00|2502.9|2496.9|2505.4|2499.4|2505.5|2499.5|2502.6|2496.6|45
1600184100000|2020-09-15 15:35:00|2505.5|2499.5|2507|2501|2507.8|2501.8|2504.8|2498.8|50
1600184400000|2020-09-15 15:40:00|2506.9|2500.9|2506|2500|2506.9|2500.9|2503.5|2497.5|67
1600184700000|2020-09-15 15:45:00|2506.5|2500.5|2505.4|2499.4|2506.6|2500.6|2504|2498|67
1600185000000|2020-09-15 15:50:00|2505.5|2499.5|2506|2500|2506.4|2500.4|2505.5|2499.5|17
1600185300000|2020-09-15 15:55:00|2506.4|2500.4|2504|2498|2506.6|2500.6|2503.5|2497.5|18
1600185600000|2020-09-15 16:00:00|2503.9|2497.9|2504.8|2498.8|2505.4|2499.4|2500|2494|36
1600185900000|2020-09-15 16:05:00|2504.4|2498.4|2504.4|2498.4|2505|2499|2504|2498|15
1600186200000|2020-09-15 16:10:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2503.5|2497.5|7
1600186500000|2020-09-15 16:15:00|2504.8|2498.8|2505.3|2499.3|2505.5|2499.5|2504.8|2498.8|7
1600186800000|2020-09-15 16:20:00|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.5|2499.5|6
1600187100000|2020-09-15 16:25:00|2506|2500|2505|2499|2507.1|2501.1|2505|2499|15
1600187400000|2020-09-15 16:30:00|2504.5|2498.5|2501.9|2495.9|2505|2499|2501.9|2495.9|24
1600187700000|2020-09-15 16:35:00|2502.5|2496.5|2502.5|2496.5|2503|2497|2501.3|2495.3|34
1600188000000|2020-09-15 16:40:00|2502.3|2496.3|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|7
1600188300000|2020-09-15 16:45:00|2501.8|2495.8|2504.4|2498.4|2504.4|2498.4|2501.8|2495.8|13
1600188600000|2020-09-15 16:50:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1600188900000|2020-09-15 16:55:00|2504.3|2498.3|2506.5|2500.5|2506.5|2500.5|2504.3|2498.3|11
1600214400000|2020-09-16 00:00:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1600214700000|2020-09-16 00:05:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1600215000000|2020-09-16 00:10:00|2505.8|2499.8|2504.9|2498.9|2505.8|2499.8|2504.9|2498.9|3
1600215600000|2020-09-16 00:20:00|2504.3|2498.3|2503.6|2497.6|2504.8|2498.8|2503.4|2497.4|9
1600215900000|2020-09-16 00:25:00|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1600216200000|2020-09-16 00:30:00|2503.9|2497.9|2505.3|2499.3|2505.3|2499.3|2503.9|2497.9|4
1600216500000|2020-09-16 00:35:00|2505.4|2499.4|2506.1|2500.1|2506.3|2500.3|2505.4|2499.4|3
1600216800000|2020-09-16 00:40:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.4|2499.4|3
1600217700000|2020-09-16 00:55:00|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.6|2498.6|6
1600218000000|2020-09-16 01:00:00|2504.4|2498.4|2501.1|2495.1|2505.6|2499.6|2500.8|2494.8|61
1600218300000|2020-09-16 01:05:00|2501.3|2495.3|2505.1|2499.1|2505.8|2499.8|2501.3|2495.3|38
1600218600000|2020-09-16 01:10:00|2505.4|2499.4|2504.3|2498.3|2507.8|2501.8|2502.5|2496.5|56
1600218900000|2020-09-16 01:15:00|2504.1|2498.1|2504.1|2498.1|2506.6|2500.6|2501.8|2495.8|32
1600219200000|2020-09-16 01:20:00|2504.6|2498.6|2504.8|2498.8|2505.3|2499.3|2503.3|2497.3|42
1600219500000|2020-09-16 01:25:00|2504.6|2498.6|2505.5|2499.5|2506|2500|2503.8|2497.8|50
1600219800000|2020-09-16 01:30:00|2505|2499|2506.3|2500.3|2506.4|2500.4|2504.8|2498.8|17
1600220100000|2020-09-16 01:35:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2502.9|2496.9|50
1600220400000|2020-09-16 01:40:00|2505.4|2499.4|2508|2502|2508|2502|2504.9|2498.9|16
1600220700000|2020-09-16 01:45:00|2507.3|2501.3|2510.9|2504.9|2511.8|2505.8|2507.3|2501.3|32
1600221000000|2020-09-16 01:50:00|2510.3|2504.3|2509.4|2503.4|2511.3|2505.3|2508.6|2502.6|33
1600221300000|2020-09-16 01:55:00|2509.6|2503.6|2512.3|2506.3|2512.9|2506.9|2509.6|2503.6|20
1600221600000|2020-09-16 02:00:00|2512|2506|2512.1|2506.1|2513.4|2507.4|2512|2506|35
1600221900000|2020-09-16 02:05:00|2512.3|2506.3|2511.3|2505.3|2513.8|2507.8|2511.3|2505.3|67
1600222200000|2020-09-16 02:10:00|2511.4|2505.4|2514.3|2508.3|2514.3|2508.3|2511.3|2505.3|45
1600222500000|2020-09-16 02:15:00|2514.5|2508.5|2515|2509|2515|2509|2514.5|2508.5|3
1600222800000|2020-09-16 02:20:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2514.5|2508.5|3
1600223100000|2020-09-16 02:25:00|2515|2509|2515|2509|2515|2509|2514.5|2508.5|3
1600223400000|2020-09-16 02:30:00|2514.3|2508.3|2513.5|2507.5|2515.3|2509.3|2512.5|2506.5|32
1600223700000|2020-09-16 02:35:00|2514|2508|2513.5|2507.5|2514.4|2508.4|2513.3|2507.3|25
1600224000000|2020-09-16 02:40:00|2513.3|2507.3|2513.3|2507.3|2513.6|2507.6|2512.5|2506.5|17
1600224300000|2020-09-16 02:45:00|2513.4|2507.4|2511.9|2505.9|2513.4|2507.4|2511.4|2505.4|28
1600224600000|2020-09-16 02:50:00|2511.4|2505.4|2512.8|2506.8|2512.8|2506.8|2511.4|2505.4|15
1600224900000|2020-09-16 02:55:00|2513|2507|2514.3|2508.3|2515.3|2509.3|2513|2507|11
1600225200000|2020-09-16 03:00:00|2514.4|2508.4|2516|2510|2516.3|2510.3|2514.4|2508.4|28
1600225500000|2020-09-16 03:05:00|2516.5|2510.5|2516|2510|2517.5|2511.5|2515.9|2509.9|12
1600225800000|2020-09-16 03:10:00|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515|2509|19
1600226100000|2020-09-16 03:15:00|2516|2510|2515.8|2509.8|2516|2510|2515.4|2509.4|10
1600226400000|2020-09-16 03:20:00|2515.6|2509.6|2513.5|2507.5|2515.6|2509.6|2513|2507|21
1600226700000|2020-09-16 03:25:00|2513.3|2507.3|2511.8|2505.8|2514|2508|2511.5|2505.5|19
1600227000000|2020-09-16 03:30:00|2512|2506|2512.3|2506.3|2513.8|2507.8|2512|2506|7
1600227600000|2020-09-16 03:40:00|2512.1|2506.1|2511|2505|2512.1|2506.1|2511|2505|12
1600227900000|2020-09-16 03:45:00|2511.3|2505.3|2510.6|2504.6|2511.5|2505.5|2510.3|2504.3|21
1600228200000|2020-09-16 03:50:00|2510.4|2504.4|2510.3|2504.3|2510.4|2504.4|2510.3|2504.3|2
1600228500000|2020-09-16 03:55:00|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|5
1600228800000|2020-09-16 04:00:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|3
1600229100000|2020-09-16 04:05:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2511.8|2505.8|10
1600231200000|2020-09-16 04:40:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1600232100000|2020-09-16 04:55:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1600232400000|2020-09-16 05:00:00|2510.8|2504.8|2512.5|2506.5|2512.5|2506.5|2510.8|2504.8|5
1600232700000|2020-09-16 05:05:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512|2506|4
1600233000000|2020-09-16 05:10:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|2
1600233300000|2020-09-16 05:15:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1600233600000|2020-09-16 05:20:00|2511|2505|2512|2506|2512|2506|2510.8|2504.8|7
1600233900000|2020-09-16 05:25:00|2511.9|2505.9|2511.8|2505.8|2511.9|2505.9|2511|2505|5
1600234200000|2020-09-16 05:30:00|2512|2506|2511|2505|2512.3|2506.3|2510.3|2504.3|71
1600234500000|2020-09-16 05:35:00|2510.8|2504.8|2511|2505|2512.5|2506.5|2510.8|2504.8|29
1600234800000|2020-09-16 05:40:00|2510.8|2504.8|2501.3|2495.3|2510.8|2504.8|2501|2495|89
1600235100000|2020-09-16 05:45:00|2501.1|2495.1|2504.3|2498.3|2504.6|2498.6|2498.5|2492.5|103
1600235400000|2020-09-16 05:50:00|2504.6|2498.6|2508.6|2502.6|2508.6|2502.6|2504.6|2498.6|40
1600235700000|2020-09-16 05:55:00|2508.4|2502.4|2512|2506|2512.3|2506.3|2508.4|2502.4|44
1600236000000|2020-09-16 06:00:00|2512.5|2506.5|2510.8|2504.8|2514|2508|2509.8|2503.8|60
1600236300000|2020-09-16 06:05:00|2511|2505|2510.3|2504.3|2513|2507|2509.9|2503.9|68
1600236600000|2020-09-16 06:10:00|2510|2504|2506.6|2500.6|2511|2505|2505.3|2499.3|73
1600236900000|2020-09-16 06:15:00|2506.4|2500.4|2511|2505|2511.8|2505.8|2506.3|2500.3|53
1600237200000|2020-09-16 06:20:00|2510.8|2504.8|2509.6|2503.6|2510.8|2504.8|2507.4|2501.4|48
1600237500000|2020-09-16 06:25:00|2509.4|2503.4|2510.6|2504.6|2511|2505|2508.8|2502.8|53
1600237800000|2020-09-16 06:30:00|2510.8|2504.8|2511|2505|2512.5|2506.5|2510.8|2504.8|47
1600238100000|2020-09-16 06:35:00|2511.3|2505.3|2514.5|2508.5|2514.5|2508.5|2511|2505|39
1600238400000|2020-09-16 06:40:00|2515|2509|2518.5|2512.5|2518.5|2512.5|2512.5|2506.5|57
1600238700000|2020-09-16 06:45:00|2518.8|2512.8|2520|2514|2521.8|2515.8|2515|2509|66
1600239000000|2020-09-16 06:50:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2518.8|2512.8|37
1600239300000|2020-09-16 06:55:00|2520|2514|2518.4|2512.4|2520|2514|2517.6|2511.6|24
1600239600000|2020-09-16 07:00:00|2519.3|2513.3|2520.4|2514.4|2524|2518|2518|2512|109
1600239900000|2020-09-16 07:05:00|2520.5|2514.5|2524.3|2518.3|2525.5|2519.5|2520.5|2514.5|52
1600240200000|2020-09-16 07:10:00|2524.8|2518.8|2523.9|2517.9|2528.9|2522.9|2523.9|2517.9|64
1600240500000|2020-09-16 07:15:00|2523.6|2517.6|2527|2521|2527.3|2521.3|2523.3|2517.3|19
1600240800000|2020-09-16 07:20:00|2527.3|2521.3|2530|2524|2531|2525|2527.3|2521.3|46
1600241100000|2020-09-16 07:25:00|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2529.8|2523.8|46
1600241400000|2020-09-16 07:30:00|2532|2526|2532.3|2526.3|2535|2529|2531.5|2525.5|51
1600241700000|2020-09-16 07:35:00|2532.5|2526.5|2532.5|2526.5|2534.3|2528.3|2530.3|2524.3|54
1600242000000|2020-09-16 07:40:00|2532.3|2526.3|2530.5|2524.5|2532.5|2526.5|2530.3|2524.3|27
1600242300000|2020-09-16 07:45:00|2530.8|2524.8|2531|2525|2532.5|2526.5|2530.5|2524.5|33
1600242600000|2020-09-16 07:50:00|2531.5|2525.5|2530|2524|2531.5|2525.5|2529.8|2523.8|9
1600242900000|2020-09-16 07:55:00|2530.5|2524.5|2531.8|2525.8|2532.3|2526.3|2530.5|2524.5|8
1600243200000|2020-09-16 08:00:00|2532.3|2526.3|2530.5|2524.5|2532.3|2526.3|2529.5|2523.5|44
1600243500000|2020-09-16 08:05:00|2530.6|2524.6|2536.9|2530.9|2536.9|2530.9|2530.6|2524.6|35
1600243800000|2020-09-16 08:10:00|2535|2529|2538.3|2532.3|2540.8|2534.8|2535|2529|49
1600244100000|2020-09-16 08:15:00|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2536.6|2530.6|40
1600244400000|2020-09-16 08:20:00|2537.4|2531.4|2535.8|2529.8|2539.2|2533.2|2535|2529|32
1600244700000|2020-09-16 08:25:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2534|2528|30
1600245000000|2020-09-16 08:30:00|2535.8|2529.8|2534.5|2528.5|2535.8|2529.8|2534|2528|27
1600245300000|2020-09-16 08:35:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|10
1600245600000|2020-09-16 08:40:00|2535.5|2529.5|2537.3|2531.3|2537.3|2531.3|2534.8|2528.8|16
1600245900000|2020-09-16 08:45:00|2537.8|2531.8|2537.3|2531.3|2538.8|2532.8|2537.3|2531.3|19
1600246200000|2020-09-16 08:50:00|2537.5|2531.5|2535.4|2529.4|2538.5|2532.5|2534.5|2528.5|41
1600246500000|2020-09-16 08:55:00|2535.5|2529.5|2534|2528|2536.5|2530.5|2532.5|2526.5|42
1600246800000|2020-09-16 09:00:00|2533.9|2527.9|2534.8|2528.8|2536|2530|2533.8|2527.8|31
1600247100000|2020-09-16 09:05:00|2535.3|2529.3|2534.5|2528.5|2536.5|2530.5|2533.6|2527.6|29
1600247400000|2020-09-16 09:10:00|2533.6|2527.6|2532.5|2526.5|2533.6|2527.6|2531.5|2525.5|11
1600247700000|2020-09-16 09:15:00|2532.8|2526.8|2531.5|2525.5|2534|2528|2531|2525|31
1600248000000|2020-09-16 09:20:00|2530.3|2524.3|2533|2527|2534|2528|2530.3|2524.3|19
1600248300000|2020-09-16 09:25:00|2533.1|2527.1|2534.8|2528.8|2534.9|2528.9|2533|2527|17
1600248600000|2020-09-16 09:30:00|2534|2528|2532.8|2526.8|2534|2528|2531.9|2525.9|16
1600248900000|2020-09-16 09:35:00|2533|2527|2532|2526|2533.5|2527.5|2531.8|2525.8|16
1600249200000|2020-09-16 09:40:00|2532.1|2526.1|2536.5|2530.5|2536.5|2530.5|2532.1|2526.1|36
1600249500000|2020-09-16 09:45:00|2536.4|2530.4|2537.4|2531.4|2537.8|2531.8|2536.3|2530.3|39
1600249800000|2020-09-16 09:50:00|2537|2531|2537.3|2531.3|2537.8|2531.8|2536.8|2530.8|27
1600250100000|2020-09-16 09:55:00|2537.5|2531.5|2537.8|2531.8|2538|2532|2537.5|2531.5|8
1600250400000|2020-09-16 10:00:00|2537.5|2531.5|2538|2532|2538.8|2532.8|2537.3|2531.3|13
1600250700000|2020-09-16 10:05:00|2538.1|2532.1|2539.5|2533.5|2540|2534|2538.1|2532.1|33
1600251000000|2020-09-16 10:10:00|2540|2534|2537.3|2531.3|2541.7|2535.7|2536.8|2530.8|21
1600251300000|2020-09-16 10:15:00|2537.5|2531.5|2538.8|2532.8|2540.5|2534.5|2537.5|2531.5|38
1600251600000|2020-09-16 10:20:00|2539|2533|2539.5|2533.5|2541.5|2535.5|2538.8|2532.8|32
1600251900000|2020-09-16 10:25:00|2539.8|2533.8|2539.1|2533.1|2540.5|2534.5|2538.6|2532.6|19
1600252200000|2020-09-16 10:30:00|2539.2|2533.2|2537.5|2531.5|2539.5|2533.5|2537.5|2531.5|16
1600252500000|2020-09-16 10:35:00|2537.6|2531.6|2537.8|2531.8|2541.8|2535.8|2537.6|2531.6|16
1600252800000|2020-09-16 10:40:00|2538.5|2532.5|2537.6|2531.6|2540|2534|2535.6|2529.6|28
1600253100000|2020-09-16 10:45:00|2537.9|2531.9|2537.3|2531.3|2538|2532|2537.3|2531.3|13
1600253400000|2020-09-16 10:50:00|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|3
1600253700000|2020-09-16 10:55:00|2537.3|2531.3|2537.9|2531.9|2538|2532|2535.5|2529.5|18
1600254000000|2020-09-16 11:00:00|2536.8|2530.8|2537.4|2531.4|2540.4|2534.4|2536.5|2530.5|32
1600254300000|2020-09-16 11:05:00|2537.5|2531.5|2536|2530|2537.7|2531.7|2534.5|2528.5|19
1600254600000|2020-09-16 11:10:00|2536.6|2530.6|2536.3|2530.3|2539.7|2533.7|2535.8|2529.8|28
1600254900000|2020-09-16 11:15:00|2536.8|2530.8|2535.3|2529.3|2539.2|2533.2|2534.5|2528.5|34
1600255200000|2020-09-16 11:20:00|2534|2528|2534.5|2528.5|2535|2529|2534|2528|22
1600255500000|2020-09-16 11:25:00|2534.8|2528.8|2534.5|2528.5|2537|2531|2534.5|2528.5|44
1600255800000|2020-09-16 11:30:00|2534.6|2528.6|2534|2528|2535|2529|2532.5|2526.5|35
1600256100000|2020-09-16 11:35:00|2533.9|2527.9|2530.5|2524.5|2534.3|2528.3|2530.5|2524.5|28
1600256400000|2020-09-16 11:40:00|2531|2525|2531|2525|2532.5|2526.5|2530.8|2524.8|17
1600256700000|2020-09-16 11:45:00|2531.5|2525.5|2531.5|2525.5|2532.6|2526.6|2530.6|2524.6|22
1600257000000|2020-09-16 11:50:00|2531.4|2525.4|2533|2527|2533.4|2527.4|2526.6|2520.6|86
1600257300000|2020-09-16 11:55:00|2532.9|2526.9|2531.8|2525.8|2533|2527|2531.5|2525.5|33
1600257600000|2020-09-16 12:00:00|2531.5|2525.5|2535.5|2529.5|2535.8|2529.8|2531.3|2525.3|23
1600257900000|2020-09-16 12:05:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2535|2529|9
1600258200000|2020-09-16 12:10:00|2535.1|2529.1|2535|2529|2535.8|2529.8|2534.7|2528.7|46
1600258500000|2020-09-16 12:15:00|2535.1|2529.1|2535.8|2529.8|2535.8|2529.8|2534.9|2528.9|21
1600258800000|2020-09-16 12:20:00|2536.5|2530.5|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|20
1600259100000|2020-09-16 12:25:00|2535.4|2529.4|2533.4|2527.4|2536.1|2530.1|2532.2|2526.2|33
1600259400000|2020-09-16 12:30:00|2533.5|2527.5|2529|2523|2533.9|2527.9|2529|2523|51
1600259700000|2020-09-16 12:35:00|2529.3|2523.3|2526.4|2520.4|2529.4|2523.4|2526.4|2520.4|78
1600260000000|2020-09-16 12:40:00|2526.5|2520.5|2525.9|2519.9|2527.3|2521.3|2524|2518|60
1600260300000|2020-09-16 12:45:00|2526|2520|2525.4|2519.4|2527.5|2521.5|2525|2519|37
1600260600000|2020-09-16 12:50:00|2525.6|2519.6|2528.1|2522.1|2531.1|2525.1|2525.4|2519.4|19
1600260900000|2020-09-16 12:55:00|2528.4|2522.4|2529|2523|2531.7|2525.7|2527.3|2521.3|41
1600261200000|2020-09-16 13:00:00|2529.1|2523.1|2529.9|2523.9|2532|2526|2526.5|2520.5|166
1600261500000|2020-09-16 13:05:00|2529.6|2523.6|2527.4|2521.4|2529.6|2523.6|2525.9|2519.9|145
1600261800000|2020-09-16 13:10:00|2527.6|2521.6|2525|2519|2528|2522|2525|2519|79
1600262100000|2020-09-16 13:15:00|2525.5|2519.5|2529.8|2523.8|2530|2524|2525.5|2519.5|36
1600262400000|2020-09-16 13:20:00|2529|2523|2529.1|2523.1|2531.8|2525.8|2527.6|2521.6|69
1600262700000|2020-09-16 13:25:00|2529.4|2523.4|2528.1|2522.1|2532.6|2526.6|2527.6|2521.6|57
1600263000000|2020-09-16 13:30:00|2527.9|2521.9|2529.4|2523.4|2530.8|2524.8|2525.6|2519.6|75
1600263300000|2020-09-16 13:35:00|2529|2523|2529|2523|2530.4|2524.4|2525.2|2519.2|55
1600263600000|2020-09-16 13:40:00|2529.9|2523.9|2527.4|2521.4|2532|2526|2527.1|2521.1|72
1600263900000|2020-09-16 13:45:00|2527.6|2521.6|2528.6|2522.6|2530|2524|2527.5|2521.5|39
1600264200000|2020-09-16 13:50:00|2528.5|2522.5|2527.1|2521.1|2529.5|2523.5|2527|2521|26
1600264500000|2020-09-16 13:55:00|2527|2521|2527|2521|2528.6|2522.6|2526.5|2520.5|28
1600264800000|2020-09-16 14:00:00|2527.1|2521.1|2525.4|2519.4|2527.5|2521.5|2525.4|2519.4|42
1600265100000|2020-09-16 14:05:00|2525.1|2519.1|2523.1|2517.1|2525.1|2519.1|2522.5|2516.5|34
1600265400000|2020-09-16 14:10:00|2523|2517|2516.5|2510.5|2523|2517|2516.5|2510.5|72
1600265700000|2020-09-16 14:15:00|2516.8|2510.8|2513.5|2507.5|2518.5|2512.5|2513.5|2507.5|68
1600266000000|2020-09-16 14:20:00|2513.6|2507.6|2518.5|2512.5|2518.8|2512.8|2511.3|2505.3|60
1600266300000|2020-09-16 14:25:00|2518|2512|2518.3|2512.3|2518.8|2512.8|2514.9|2508.9|53
1600266600000|2020-09-16 14:30:00|2517.8|2511.8|2521.5|2515.5|2522.8|2516.8|2515.9|2509.9|83
1600266900000|2020-09-16 14:35:00|2521.6|2515.6|2525|2519|2525|2519|2518.3|2512.3|106
1600267200000|2020-09-16 14:40:00|2525.1|2519.1|2526|2520|2526.5|2520.5|2523.5|2517.5|108
1600267500000|2020-09-16 14:45:00|2526.1|2520.1|2524.8|2518.8|2526.3|2520.3|2523.5|2517.5|115
1600267800000|2020-09-16 14:50:00|2525|2519|2527.3|2521.3|2527.8|2521.8|2524.8|2518.8|79
1600268100000|2020-09-16 14:55:00|2527.5|2521.5|2530.5|2524.5|2533.8|2527.8|2527.5|2521.5|141
1600268400000|2020-09-16 15:00:00|2530.4|2524.4|2530.9|2524.9|2532.8|2526.8|2529.5|2523.5|101
1600268700000|2020-09-16 15:05:00|2531|2525|2531.9|2525.9|2533.3|2527.3|2531|2525|43
1600269000000|2020-09-16 15:10:00|2531.6|2525.6|2531.4|2525.4|2532|2526|2529|2523|42
1600269300000|2020-09-16 15:15:00|2531.5|2525.5|2531|2525|2532|2526|2530|2524|31
1600269600000|2020-09-16 15:20:00|2530.8|2524.8|2531|2525|2531.5|2525.5|2530|2524|60
1600269900000|2020-09-16 15:25:00|2530.9|2524.9|2530.5|2524.5|2533.8|2527.8|2530.3|2524.3|47
1600270200000|2020-09-16 15:30:00|2531|2525|2529.9|2523.9|2531.6|2525.6|2529.9|2523.9|30
1600270500000|2020-09-16 15:35:00|2530|2524|2529.9|2523.9|2531.5|2525.5|2529.4|2523.4|20
1600270800000|2020-09-16 15:40:00|2529.6|2523.6|2528.5|2522.5|2532.2|2526.2|2528.5|2522.5|15
1600271100000|2020-09-16 15:45:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|9
1600271400000|2020-09-16 15:50:00|2527.9|2521.9|2529.4|2523.4|2529.4|2523.4|2527.1|2521.1|20
1600271700000|2020-09-16 15:55:00|2530|2524|2528.8|2522.8|2530.4|2524.4|2528.3|2522.3|16
1600272000000|2020-09-16 16:00:00|2528.3|2522.3|2530|2524|2530.1|2524.1|2528.3|2522.3|24
1600272300000|2020-09-16 16:05:00|2530.1|2524.1|2531.5|2525.5|2531.5|2525.5|2530|2524|12
1600272600000|2020-09-16 16:10:00|2531.8|2525.8|2531.6|2525.6|2532.4|2526.4|2531.5|2525.5|10
1600272900000|2020-09-16 16:15:00|2531.9|2525.9|2532.5|2526.5|2532.6|2526.6|2531.5|2525.5|10
1600273200000|2020-09-16 16:20:00|2532.4|2526.4|2531.6|2525.6|2532.4|2526.4|2531.6|2525.6|5
1600273500000|2020-09-16 16:25:00|2531.8|2525.8|2532.3|2526.3|2532.8|2526.8|2530.1|2524.1|25
1600273800000|2020-09-16 16:30:00|2532.1|2526.1|2533|2527|2533.1|2527.1|2532|2526|10
1600274100000|2020-09-16 16:35:00|2533.1|2527.1|2531.6|2525.6|2533.6|2527.6|2531.6|2525.6|30
1600274400000|2020-09-16 16:40:00|2531.8|2525.8|2531.6|2525.6|2532.1|2526.1|2531.3|2525.3|19
1600274700000|2020-09-16 16:45:00|2531.5|2525.5|2529|2523|2531.5|2525.5|2528.8|2522.8|24
1600275000000|2020-09-16 16:50:00|2529.1|2523.1|2529|2523|2529.6|2523.6|2528.3|2522.3|59
1600275300000|2020-09-16 16:55:00|2529.1|2523.1|2529.8|2523.8|2530|2524|2528.8|2522.8|26
1600300800000|2020-09-17 00:00:00|2527.1|2521.1|2530.6|2524.6|2530.6|2524.6|2527.1|2521.1|7
1600301400000|2020-09-17 00:10:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1600301700000|2020-09-17 00:15:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1600302000000|2020-09-17 00:20:00|2529.8|2523.8|2526.9|2520.9|2529.8|2523.8|2526.9|2520.9|9
1600302300000|2020-09-17 00:25:00|2526.6|2520.6|2524.3|2518.3|2526.8|2520.8|2524.1|2518.1|6
1600302600000|2020-09-17 00:30:00|2525|2519|2519.5|2513.5|2525|2519|2519.5|2513.5|21
1600302900000|2020-09-17 00:35:00|2518.5|2512.5|2519.6|2513.6|2519.6|2513.6|2517.8|2511.8|8
1600303200000|2020-09-17 00:40:00|2519.9|2513.9|2522.1|2516.1|2522.1|2516.1|2519.9|2513.9|3
1600303500000|2020-09-17 00:45:00|2521.9|2515.9|2519.8|2513.8|2521.9|2515.9|2518.8|2512.8|31
1600303800000|2020-09-17 00:50:00|2519.9|2513.9|2519.9|2513.9|2520.8|2514.8|2519|2513|25
1600304100000|2020-09-17 00:55:00|2520.1|2514.1|2518.9|2512.9|2520.1|2514.1|2518.9|2512.9|4
1600304400000|2020-09-17 01:00:00|2519.6|2513.6|2516.3|2510.3|2521.8|2515.8|2516.3|2510.3|130
1600304700000|2020-09-17 01:05:00|2516.1|2510.1|2509.8|2503.8|2516.3|2510.3|2506|2500|108
1600305000000|2020-09-17 01:10:00|2509.5|2503.5|2506.3|2500.3|2510.1|2504.1|2505.3|2499.3|69
1600305300000|2020-09-17 01:15:00|2505.8|2499.8|2505.8|2499.8|2507.6|2501.6|2504.5|2498.5|94
1600305600000|2020-09-17 01:20:00|2505.4|2499.4|2505.6|2499.6|2507.6|2501.6|2503.5|2497.5|42
1600305900000|2020-09-17 01:25:00|2505.4|2499.4|2500|2494|2505.4|2499.4|2499.5|2493.5|104
1600306200000|2020-09-17 01:30:00|2499.8|2493.8|2498.8|2492.8|2504|2498|2498.8|2492.8|105
1600306500000|2020-09-17 01:35:00|2498.5|2492.5|2497.6|2491.6|2498.5|2492.5|2494|2488|72
1600306800000|2020-09-17 01:40:00|2497.8|2491.8|2498.5|2492.5|2500.3|2494.3|2497|2491|119
1600307100000|2020-09-17 01:45:00|2498.6|2492.6|2500.5|2494.5|2500.5|2494.5|2497.5|2491.5|64
1600307400000|2020-09-17 01:50:00|2500.4|2494.4|2499.3|2493.3|2503.1|2497.1|2498.3|2492.3|87
1600307700000|2020-09-17 01:55:00|2499|2493|2497.5|2491.5|2499|2493|2494.9|2488.9|114
1600308000000|2020-09-17 02:00:00|2497.8|2491.8|2496.1|2490.1|2497.8|2491.8|2494.8|2488.8|79
1600308300000|2020-09-17 02:05:00|2496.3|2490.3|2500.6|2494.6|2500.8|2494.8|2495.1|2489.1|78
1600308600000|2020-09-17 02:10:00|2500.8|2494.8|2501.9|2495.9|2505.8|2499.8|2500.6|2494.6|97
1600308900000|2020-09-17 02:15:00|2501.5|2495.5|2501.9|2495.9|2503.1|2497.1|2500.1|2494.1|24
1600309200000|2020-09-17 02:20:00|2501.4|2495.4|2500.6|2494.6|2502.3|2496.3|2500.4|2494.4|13
1600309500000|2020-09-17 02:25:00|2500.4|2494.4|2501.3|2495.3|2501.3|2495.3|2499.9|2493.9|7
1600309800000|2020-09-17 02:30:00|2500.8|2494.8|2502.6|2496.6|2504.3|2498.3|2500.8|2494.8|47
1600310100000|2020-09-17 02:35:00|2502.4|2496.4|2499.3|2493.3|2502.4|2496.4|2496.8|2490.8|53
1600310400000|2020-09-17 02:40:00|2499.4|2493.4|2501.5|2495.5|2501.9|2495.9|2499|2493|47
1600310700000|2020-09-17 02:45:00|2501.3|2495.3|2497.6|2491.6|2501.3|2495.3|2497.6|2491.6|77
1600311000000|2020-09-17 02:50:00|2497.4|2491.4|2495.1|2489.1|2497.4|2491.4|2494.9|2488.9|27
1600311300000|2020-09-17 02:55:00|2494.8|2488.8|2495.3|2489.3|2495.8|2489.8|2493.8|2487.8|15
1600311600000|2020-09-17 03:00:00|2494.3|2488.3|2497|2491|2498|2492|2494.3|2488.3|34
1600311900000|2020-09-17 03:05:00|2497.1|2491.1|2499.5|2493.5|2500|2494|2497.1|2491.1|51
1600312200000|2020-09-17 03:10:00|2498.9|2492.9|2498.8|2492.8|2499.4|2493.4|2496.9|2490.9|54
1600312500000|2020-09-17 03:15:00|2498.5|2492.5|2495.8|2489.8|2499.3|2493.3|2495.3|2489.3|28
1600312800000|2020-09-17 03:20:00|2495.3|2489.3|2496.8|2490.8|2497|2491|2494.3|2488.3|27
1600313100000|2020-09-17 03:25:00|2496.3|2490.3|2498|2492|2498.5|2492.5|2496.3|2490.3|32
1600313400000|2020-09-17 03:30:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497|2491|20
1600313700000|2020-09-17 03:35:00|2497.4|2491.4|2496.6|2490.6|2497.6|2491.6|2496|2490|5
1600314000000|2020-09-17 03:40:00|2496.8|2490.8|2499|2493|2499.8|2493.8|2496.8|2490.8|17
1600314300000|2020-09-17 03:45:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.3|2492.3|10
1600314600000|2020-09-17 03:50:00|2498.5|2492.5|2497|2491|2498.8|2492.8|2497|2491|4
1600314900000|2020-09-17 03:55:00|2497.1|2491.1|2496.4|2490.4|2497.8|2491.8|2496.3|2490.3|21
1600315200000|2020-09-17 04:00:00|2496.6|2490.6|2497|2491|2497.8|2491.8|2496.5|2490.5|25
1600315500000|2020-09-17 04:05:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1600315800000|2020-09-17 04:10:00|2497.3|2491.3|2498.6|2492.6|2498.6|2492.6|2497.3|2491.3|7
1600316100000|2020-09-17 04:15:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1600316400000|2020-09-17 04:20:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1600317000000|2020-09-17 04:30:00|2497.4|2491.4|2496.3|2490.3|2498.3|2492.3|2496.3|2490.3|6
1600317300000|2020-09-17 04:35:00|2496.4|2490.4|2494.5|2488.5|2496.8|2490.8|2494.5|2488.5|6
1600317900000|2020-09-17 04:45:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1600318500000|2020-09-17 04:55:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1600318800000|2020-09-17 05:00:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2492.4|2486.4|12
1600319100000|2020-09-17 05:05:00|2493.8|2487.8|2494.5|2488.5|2494.8|2488.8|2493.8|2487.8|7
1600319400000|2020-09-17 05:10:00|2495.3|2489.3|2496.3|2490.3|2496.5|2490.5|2495.3|2489.3|12
1600319700000|2020-09-17 05:15:00|2496.1|2490.1|2494.4|2488.4|2496.3|2490.3|2494.4|2488.4|22
1600320000000|2020-09-17 05:20:00|2494.5|2488.5|2494.9|2488.9|2495.3|2489.3|2493.5|2487.5|27
1600320300000|2020-09-17 05:25:00|2495.1|2489.1|2497.3|2491.3|2497.3|2491.3|2494.8|2488.8|17
1600320600000|2020-09-17 05:30:00|2497.5|2491.5|2496.8|2490.8|2498.8|2492.8|2495.4|2489.4|36
1600320900000|2020-09-17 05:35:00|2497|2491|2497.4|2491.4|2498.3|2492.3|2496.3|2490.3|35
1600321200000|2020-09-17 05:40:00|2497.6|2491.6|2502.5|2496.5|2503.1|2497.1|2497.4|2491.4|42
1600321500000|2020-09-17 05:45:00|2502.6|2496.6|2501|2495|2502.6|2496.6|2499.3|2493.3|37
1600321800000|2020-09-17 05:50:00|2500.9|2494.9|2500|2494|2501.3|2495.3|2499.3|2493.3|22
1600322100000|2020-09-17 05:55:00|2500.3|2494.3|2499.1|2493.1|2501.3|2495.3|2499.1|2493.1|36
1600322400000|2020-09-17 06:00:00|2499.3|2493.3|2498|2492|2502.8|2496.8|2496|2490|82
1600322700000|2020-09-17 06:05:00|2497.9|2491.9|2496|2490|2498.3|2492.3|2494.3|2488.3|48
1600323000000|2020-09-17 06:10:00|2496.3|2490.3|2491.8|2485.8|2497.4|2491.4|2490.5|2484.5|114
1600323300000|2020-09-17 06:15:00|2491.6|2485.6|2488.3|2482.3|2491.6|2485.6|2487|2481|50
1600323600000|2020-09-17 06:20:00|2488.1|2482.1|2484.5|2478.5|2488.1|2482.1|2484.1|2478.1|54
1600323900000|2020-09-17 06:25:00|2483.8|2477.8|2482.8|2476.8|2485|2479|2482.5|2476.5|87
1600324200000|2020-09-17 06:30:00|2482.5|2476.5|2484.5|2478.5|2484.9|2478.9|2480.8|2474.8|64
1600324500000|2020-09-17 06:35:00|2484.8|2478.8|2479.3|2473.3|2485.5|2479.5|2477.5|2471.5|103
1600324800000|2020-09-17 06:40:00|2479|2473|2479.6|2473.6|2479.8|2473.8|2475.6|2469.6|71
1600325100000|2020-09-17 06:45:00|2480|2474|2483.3|2477.3|2484.8|2478.8|2479.4|2473.4|71
1600325400000|2020-09-17 06:50:00|2482.6|2476.6|2484.3|2478.3|2485.3|2479.3|2481.5|2475.5|23
1600325700000|2020-09-17 06:55:00|2484.1|2478.1|2483|2477|2488.4|2482.4|2481.6|2475.6|96
1600326000000|2020-09-17 07:00:00|2483.3|2477.3|2477.5|2471.5|2483.3|2477.3|2476.3|2470.3|68
1600326300000|2020-09-17 07:05:00|2477.4|2471.4|2481.3|2475.3|2481.9|2475.9|2475.8|2469.8|61
1600326600000|2020-09-17 07:10:00|2481.5|2475.5|2482|2476|2487|2481|2481.5|2475.5|90
1600326900000|2020-09-17 07:15:00|2482.3|2476.3|2483.8|2477.8|2484|2478|2478.5|2472.5|55
1600327200000|2020-09-17 07:20:00|2484|2478|2479.4|2473.4|2484.3|2478.3|2477.1|2471.1|64
1600327500000|2020-09-17 07:25:00|2479.1|2473.1|2483.5|2477.5|2483.5|2477.5|2477|2471|69
1600327800000|2020-09-17 07:30:00|2483.6|2477.6|2484.1|2478.1|2485.9|2479.9|2479.5|2473.5|87
1600328100000|2020-09-17 07:35:00|2484.5|2478.5|2478.9|2472.9|2484.9|2478.9|2478.9|2472.9|66
1600328400000|2020-09-17 07:40:00|2479|2473|2480|2474|2481.5|2475.5|2479|2473|41
1600328700000|2020-09-17 07:45:00|2480.3|2474.3|2474.9|2468.9|2480.3|2474.3|2473.5|2467.5|67
1600329000000|2020-09-17 07:50:00|2475.2|2469.2|2477.6|2471.6|2478|2472|2474.4|2468.4|42
1600329300000|2020-09-17 07:55:00|2477.9|2471.9|2479.9|2473.9|2480.5|2474.5|2477.5|2471.5|32
1600329600000|2020-09-17 08:00:00|2480|2474|2481.5|2475.5|2482.5|2476.5|2478.1|2472.1|45
1600329900000|2020-09-17 08:05:00|2481.4|2475.4|2486|2480|2486.5|2480.5|2481.4|2475.4|74
1600330200000|2020-09-17 08:10:00|2486.3|2480.3|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|55
1600330500000|2020-09-17 08:15:00|2484.8|2478.8|2485.9|2479.9|2486.8|2480.8|2484.8|2478.8|37
1600330800000|2020-09-17 08:20:00|2485.6|2479.6|2483|2477|2486.3|2480.3|2481.6|2475.6|51
1600331100000|2020-09-17 08:25:00|2483.3|2477.3|2485|2479|2486.5|2480.5|2483.3|2477.3|38
1600331400000|2020-09-17 08:30:00|2485.1|2479.1|2485.4|2479.4|2486.5|2480.5|2484.3|2478.3|41
1600331700000|2020-09-17 08:35:00|2486|2480|2484.5|2478.5|2486|2480|2484.5|2478.5|15
1600332000000|2020-09-17 08:40:00|2484.6|2478.6|2484.1|2478.1|2485.3|2479.3|2481.3|2475.3|27
1600332300000|2020-09-17 08:45:00|2484.4|2478.4|2481.3|2475.3|2485.3|2479.3|2481.3|2475.3|30
1600332600000|2020-09-17 08:50:00|2481.5|2475.5|2485.5|2479.5|2486.3|2480.3|2481.3|2475.3|41
1600332900000|2020-09-17 08:55:00|2485.4|2479.4|2485.1|2479.1|2485.5|2479.5|2484.8|2478.8|10
1600333200000|2020-09-17 09:00:00|2485.4|2479.4|2490.8|2484.8|2490.8|2484.8|2485.4|2479.4|43
1600333500000|2020-09-17 09:05:00|2490.6|2484.6|2486|2480|2490.6|2484.6|2485|2479|46
1600333800000|2020-09-17 09:10:00|2486.4|2480.4|2488.4|2482.4|2488.8|2482.8|2486|2480|29
1600334100000|2020-09-17 09:15:00|2487.8|2481.8|2485.4|2479.4|2487.8|2481.8|2485.1|2479.1|28
1600334400000|2020-09-17 09:20:00|2485.1|2479.1|2482.9|2476.9|2485.6|2479.6|2482.8|2476.8|42
1600334700000|2020-09-17 09:25:00|2483.8|2477.8|2480.5|2474.5|2483.8|2477.8|2480|2474|22
1600335000000|2020-09-17 09:30:00|2480.8|2474.8|2484.4|2478.4|2484.4|2478.4|2480.8|2474.8|33
1600335300000|2020-09-17 09:35:00|2484|2478|2483.3|2477.3|2484.1|2478.1|2482.8|2476.8|15
1600335600000|2020-09-17 09:40:00|2483|2477|2482.3|2476.3|2483|2477|2481.5|2475.5|22
1600335900000|2020-09-17 09:45:00|2482.9|2476.9|2482.3|2476.3|2483.1|2477.1|2481.3|2475.3|22
1600336200000|2020-09-17 09:50:00|2482.5|2476.5|2482.3|2476.3|2484.9|2478.9|2482.3|2476.3|27
1600336500000|2020-09-17 09:55:00|2481.8|2475.8|2481.8|2475.8|2483.8|2477.8|2480.3|2474.3|30
1600336800000|2020-09-17 10:00:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|33
1600337100000|2020-09-17 10:05:00|2480.8|2474.8|2480.5|2474.5|2482.4|2476.4|2480.3|2474.3|17
1600337400000|2020-09-17 10:10:00|2480.4|2474.4|2479.5|2473.5|2480.4|2474.4|2478.5|2472.5|18
1600337700000|2020-09-17 10:15:00|2479.4|2473.4|2481|2475|2481.3|2475.3|2478.6|2472.6|22
1600338000000|2020-09-17 10:20:00|2482|2476|2486.5|2480.5|2486.8|2480.8|2481.8|2475.8|23
1600338300000|2020-09-17 10:25:00|2486|2480|2485|2479|2486|2480|2485|2479|15
1600338600000|2020-09-17 10:30:00|2485.4|2479.4|2483.3|2477.3|2486.8|2480.8|2483.3|2477.3|21
1600338900000|2020-09-17 10:35:00|2483.6|2477.6|2483|2477|2484.1|2478.1|2482.8|2476.8|20
1600339200000|2020-09-17 10:40:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1600339500000|2020-09-17 10:45:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2480.9|2474.9|12
1600339800000|2020-09-17 10:50:00|2482.1|2476.1|2486.5|2480.5|2487.5|2481.5|2482.1|2476.1|30
1600340100000|2020-09-17 10:55:00|2486.9|2480.9|2484.6|2478.6|2486.9|2480.9|2484.5|2478.5|20
1600340400000|2020-09-17 11:00:00|2484.9|2478.9|2485|2479|2487|2481|2484.3|2478.3|28
1600340700000|2020-09-17 11:05:00|2484.6|2478.6|2484|2478|2485.5|2479.5|2483.4|2477.4|22
1600341000000|2020-09-17 11:10:00|2484.1|2478.1|2484.8|2478.8|2486.4|2480.4|2484.1|2478.1|25
1600341300000|2020-09-17 11:15:00|2483.3|2477.3|2480.5|2474.5|2484|2478|2480.5|2474.5|19
1600341600000|2020-09-17 11:20:00|2480.6|2474.6|2481|2475|2483.7|2477.7|2480|2474|28
1600341900000|2020-09-17 11:25:00|2481.3|2475.3|2485.5|2479.5|2485.9|2479.9|2481|2475|33
1600342200000|2020-09-17 11:30:00|2485.6|2479.6|2484.9|2478.9|2485.9|2479.9|2484.5|2478.5|34
1600342500000|2020-09-17 11:35:00|2485.1|2479.1|2483.8|2477.8|2485.1|2479.1|2483.5|2477.5|20
1600342800000|2020-09-17 11:40:00|2484|2478|2482.5|2476.5|2484.3|2478.3|2482.3|2476.3|33
1600343100000|2020-09-17 11:45:00|2482.8|2476.8|2483.1|2477.1|2485.4|2479.4|2482.8|2476.8|16
1600343400000|2020-09-17 11:50:00|2482.9|2476.9|2489|2483|2489.5|2483.5|2482.5|2476.5|132
1600343700000|2020-09-17 11:55:00|2489.1|2483.1|2489.1|2483.1|2493.8|2487.8|2486.5|2480.5|56
1600344000000|2020-09-17 12:00:00|2488.9|2482.9|2487.9|2481.9|2491.8|2485.8|2486.5|2480.5|38
1600344300000|2020-09-17 12:05:00|2487.6|2481.6|2487.9|2481.9|2490.3|2484.3|2487|2481|44
1600344600000|2020-09-17 12:10:00|2488|2482|2489.9|2483.9|2490.1|2484.1|2487.8|2481.8|34
1600344900000|2020-09-17 12:15:00|2489.6|2483.6|2490|2484|2490.6|2484.6|2488.9|2482.9|17
1600345200000|2020-09-17 12:20:00|2490.1|2484.1|2492|2486|2492.7|2486.7|2489.8|2483.8|47
1600345500000|2020-09-17 12:25:00|2492.1|2486.1|2497.1|2491.1|2497.8|2491.8|2491.6|2485.6|46
1600345800000|2020-09-17 12:30:00|2497.3|2491.3|2497.1|2491.1|2501|2495|2495.6|2489.6|55
1600346100000|2020-09-17 12:35:00|2497.3|2491.3|2497.1|2491.1|2497.5|2491.5|2496|2490|61
1600346400000|2020-09-17 12:40:00|2497.3|2491.3|2495.5|2489.5|2497.3|2491.3|2493.8|2487.8|40
1600346700000|2020-09-17 12:45:00|2495.3|2489.3|2494|2488|2495.5|2489.5|2493.5|2487.5|40
1600347000000|2020-09-17 12:50:00|2494.1|2488.1|2492.6|2486.6|2494.8|2488.8|2492.5|2486.5|37
1600347300000|2020-09-17 12:55:00|2492.9|2486.9|2488.3|2482.3|2493.1|2487.1|2487.8|2481.8|73
1600347600000|2020-09-17 13:00:00|2488.5|2482.5|2482.5|2476.5|2490|2484|2482.4|2476.4|182
1600347900000|2020-09-17 13:05:00|2482.3|2476.3|2479.3|2473.3|2482.3|2476.3|2475.3|2469.3|148
1600348200000|2020-09-17 13:10:00|2480|2474|2479.9|2473.9|2484|2478|2475.3|2469.3|156
1600348500000|2020-09-17 13:15:00|2479.5|2473.5|2485.1|2479.1|2487.1|2481.1|2477|2471|96
1600348800000|2020-09-17 13:20:00|2484.9|2478.9|2487.4|2481.4|2488.4|2482.4|2483.5|2477.5|80
1600349100000|2020-09-17 13:25:00|2488.1|2482.1|2483.5|2477.5|2489.5|2483.5|2483.5|2477.5|90
1600349400000|2020-09-17 13:30:00|2483.6|2477.6|2489.1|2483.1|2489.9|2483.9|2483.6|2477.6|90
1600349700000|2020-09-17 13:35:00|2488.9|2482.9|2491.8|2485.8|2493.8|2487.8|2488.9|2482.9|132
1600350000000|2020-09-17 13:40:00|2491|2485|2490.4|2484.4|2491|2485|2488.3|2482.3|62
1600350300000|2020-09-17 13:45:00|2490.5|2484.5|2491|2485|2493.9|2487.9|2490.5|2484.5|56
1600350600000|2020-09-17 13:50:00|2491.3|2485.3|2499.5|2493.5|2499.5|2493.5|2491.3|2485.3|106
1600350900000|2020-09-17 13:55:00|2499.8|2493.8|2499.8|2493.8|2500.8|2494.8|2499|2493|92
1600351200000|2020-09-17 14:00:00|2500|2494|2504.3|2498.3|2504.5|2498.5|2500|2494|90
1600351500000|2020-09-17 14:05:00|2504.5|2498.5|2506.8|2500.8|2510.5|2504.5|2504.5|2498.5|143
1600351800000|2020-09-17 14:10:00|2507|2501|2507.6|2501.6|2511.8|2505.8|2506|2500|129
1600352100000|2020-09-17 14:15:00|2507.9|2501.9|2504.3|2498.3|2508.5|2502.5|2503|2497|117
1600352400000|2020-09-17 14:20:00|2504.5|2498.5|2503.6|2497.6|2510.4|2504.4|2503.6|2497.6|60
1600352700000|2020-09-17 14:25:00|2503.9|2497.9|2503.5|2497.5|2506|2500|2502.8|2496.8|52
1600353000000|2020-09-17 14:30:00|2503.6|2497.6|2507.1|2501.1|2508.5|2502.5|2503.6|2497.6|100
1600353300000|2020-09-17 14:35:00|2507.3|2501.3|2504.8|2498.8|2509.5|2503.5|2504.8|2498.8|78
1600353600000|2020-09-17 14:40:00|2505.3|2499.3|2509.6|2503.6|2511.5|2505.5|2505.3|2499.3|105
1600353900000|2020-09-17 14:45:00|2509.9|2503.9|2515.1|2509.1|2517.8|2511.8|2509.9|2503.9|139
1600354200000|2020-09-17 14:50:00|2515.4|2509.4|2516.1|2510.1|2517.9|2511.9|2513.4|2507.4|139
1600354500000|2020-09-17 14:55:00|2516|2510|2516|2510|2518.8|2512.8|2514.8|2508.8|192
1600354800000|2020-09-17 15:00:00|2515.9|2509.9|2517.3|2511.3|2517.3|2511.3|2514.5|2508.5|60
1600355100000|2020-09-17 15:05:00|2517.8|2511.8|2517.5|2511.5|2518.1|2512.1|2516.3|2510.3|40
1600355400000|2020-09-17 15:10:00|2517.8|2511.8|2520|2514|2520.4|2514.4|2517.1|2511.1|54
1600355700000|2020-09-17 15:15:00|2520.3|2514.3|2518|2512|2521.3|2515.3|2517.5|2511.5|69
1600356000000|2020-09-17 15:20:00|2518.1|2512.1|2514.8|2508.8|2518.4|2512.4|2513.9|2507.9|51
1600356300000|2020-09-17 15:25:00|2515|2509|2514.5|2508.5|2515|2509|2512.8|2506.8|55
1600356600000|2020-09-17 15:30:00|2514.8|2508.8|2514.5|2508.5|2516.1|2510.1|2513.5|2507.5|32
1600356900000|2020-09-17 15:35:00|2514.6|2508.6|2513.5|2507.5|2516.1|2510.1|2512.3|2506.3|54
1600357200000|2020-09-17 15:40:00|2513.4|2507.4|2514.5|2508.5|2514.5|2508.5|2511.5|2505.5|17
1600357500000|2020-09-17 15:45:00|2514.6|2508.6|2519|2513|2519|2513|2514.6|2508.6|32
1600357800000|2020-09-17 15:50:00|2519.4|2513.4|2519.4|2513.4|2520.1|2514.1|2518.5|2512.5|23
1600358100000|2020-09-17 15:55:00|2519.6|2513.6|2517.4|2511.4|2520|2514|2516.8|2510.8|34
1600358400000|2020-09-17 16:00:00|2517.5|2511.5|2517.8|2511.8|2519.5|2513.5|2517|2511|30
1600358700000|2020-09-17 16:05:00|2518.5|2512.5|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|8
1600359000000|2020-09-17 16:10:00|2518.9|2512.9|2517.5|2511.5|2520|2514|2517.5|2511.5|44
1600359300000|2020-09-17 16:15:00|2517.6|2511.6|2517|2511|2519|2513|2516.3|2510.3|37
1600359600000|2020-09-17 16:20:00|2516.8|2510.8|2516.4|2510.4|2517.6|2511.6|2516.4|2510.4|10
1600359900000|2020-09-17 16:25:00|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|10
1600360200000|2020-09-17 16:30:00|2515.9|2509.9|2516|2510|2516.9|2510.9|2515.6|2509.6|16
1600360500000|2020-09-17 16:35:00|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2516|2510|27
1600360800000|2020-09-17 16:40:00|2517|2511|2515.1|2509.1|2517.4|2511.4|2515.1|2509.1|9
1600361100000|2020-09-17 16:45:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1600361400000|2020-09-17 16:50:00|2514.9|2508.9|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|5
1600361700000|2020-09-17 16:55:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1600387200000|2020-09-18 00:00:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1600405800000|2020-09-18 05:10:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1600406100000|2020-09-18 05:15:00|2543.9|2537.9|2544.6|2538.6|2545.9|2539.9|2543.4|2537.4|15
1600406700000|2020-09-18 05:25:00|2544.9|2538.9|2546.6|2540.6|2547.1|2541.1|2544.9|2538.9|9
1600407000000|2020-09-18 05:30:00|2546.9|2540.9|2545.6|2539.6|2550.4|2544.4|2543.6|2537.6|93
1600407300000|2020-09-18 05:35:00|2545.4|2539.4|2543.4|2537.4|2547.6|2541.6|2543.1|2537.1|84
1600407600000|2020-09-18 05:40:00|2543.1|2537.1|2541.9|2535.9|2544.4|2538.4|2540.6|2534.6|77
1600407900000|2020-09-18 05:45:00|2542.1|2536.1|2540.6|2534.6|2543.4|2537.4|2539.4|2533.4|64
1600408200000|2020-09-18 05:50:00|2540.9|2534.9|2541.1|2535.1|2541.9|2535.9|2537.9|2531.9|64
1600408500000|2020-09-18 05:55:00|2541.6|2535.6|2543.9|2537.9|2545.6|2539.6|2541.6|2535.6|65
1600408800000|2020-09-18 06:00:00|2544.4|2538.4|2542.6|2536.6|2546.6|2540.6|2541.1|2535.1|77
1600409100000|2020-09-18 06:05:00|2542.1|2536.1|2540.9|2534.9|2542.9|2536.9|2538.9|2532.9|101
1600409400000|2020-09-18 06:10:00|2541.1|2535.1|2540.1|2534.1|2543.6|2537.6|2540.1|2534.1|58
1600409700000|2020-09-18 06:15:00|2540.6|2534.6|2539.9|2533.9|2542.1|2536.1|2538.9|2532.9|75
1600410000000|2020-09-18 06:20:00|2539.6|2533.6|2542.1|2536.1|2544.6|2538.6|2539.6|2533.6|78
1600410300000|2020-09-18 06:25:00|2542.6|2536.6|2542.1|2536.1|2545.1|2539.1|2542.1|2536.1|61
1600410600000|2020-09-18 06:30:00|2541.9|2535.9|2543.6|2537.6|2543.9|2537.9|2539.9|2533.9|56
1600410900000|2020-09-18 06:35:00|2543.9|2537.9|2546.1|2540.1|2546.4|2540.4|2543.1|2537.1|61
1600411200000|2020-09-18 06:40:00|2546.4|2540.4|2546.9|2540.9|2547.6|2541.6|2545.6|2539.6|53
1600411500000|2020-09-18 06:45:00|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2544.1|2538.1|30
1600411800000|2020-09-18 06:50:00|2545.1|2539.1|2549.1|2543.1|2549.1|2543.1|2545.1|2539.1|48
1600412100000|2020-09-18 06:55:00|2548.9|2542.9|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|80
1600412400000|2020-09-18 07:00:00|2550.9|2544.9|2547.4|2541.4|2551.4|2545.4|2547.4|2541.4|74
1600412700000|2020-09-18 07:05:00|2547.6|2541.6|2547.9|2541.9|2548.9|2542.9|2547.4|2541.4|53
1600413000000|2020-09-18 07:10:00|2548.1|2542.1|2546.6|2540.6|2549.4|2543.4|2546.4|2540.4|50
1600413300000|2020-09-18 07:15:00|2546.9|2540.9|2550.1|2544.1|2550.4|2544.4|2546.9|2540.9|33
1600413600000|2020-09-18 07:20:00|2549.9|2543.9|2550.4|2544.4|2551.6|2545.6|2548.9|2542.9|57
1600413900000|2020-09-18 07:25:00|2550.1|2544.1|2550.1|2544.1|2550.6|2544.6|2549.9|2543.9|27
1600414200000|2020-09-18 07:30:00|2550.4|2544.4|2548.4|2542.4|2550.9|2544.9|2548.4|2542.4|59
1600414500000|2020-09-18 07:35:00|2548.6|2542.6|2546.1|2540.1|2548.9|2542.9|2546.1|2540.1|23
1600414800000|2020-09-18 07:40:00|2546.6|2540.6|2547.4|2541.4|2548.4|2542.4|2546.6|2540.6|31
1600415100000|2020-09-18 07:45:00|2547.6|2541.6|2547.4|2541.4|2548.4|2542.4|2546.1|2540.1|30
1600415400000|2020-09-18 07:50:00|2547.6|2541.6|2545.1|2539.1|2547.6|2541.6|2544.9|2538.9|18
1600415700000|2020-09-18 07:55:00|2545.4|2539.4|2544.9|2538.9|2546.4|2540.4|2544.1|2538.1|37
1600416000000|2020-09-18 08:00:00|2544.4|2538.4|2545.4|2539.4|2547.9|2541.9|2544.4|2538.4|69
1600416300000|2020-09-18 08:05:00|2545.1|2539.1|2543.1|2537.1|2545.6|2539.6|2543.1|2537.1|34
1600416600000|2020-09-18 08:10:00|2542.4|2536.4|2544.9|2538.9|2545.4|2539.4|2542.1|2536.1|33
1600416900000|2020-09-18 08:15:00|2545.4|2539.4|2545.1|2539.1|2547.4|2541.4|2544.6|2538.6|27
1600417200000|2020-09-18 08:20:00|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.1|2538.1|13
1600417500000|2020-09-18 08:25:00|2544.6|2538.6|2543.9|2537.9|2544.6|2538.6|2541.4|2535.4|24
1600417800000|2020-09-18 08:30:00|2543.6|2537.6|2542.9|2536.9|2543.9|2537.9|2542.6|2536.6|32
1600418100000|2020-09-18 08:35:00|2543.4|2537.4|2543.6|2537.6|2544.6|2538.6|2543.1|2537.1|35
1600418400000|2020-09-18 08:40:00|2543.4|2537.4|2543.9|2537.9|2544.1|2538.1|2542.1|2536.1|21
1600418700000|2020-09-18 08:45:00|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2541.4|2535.4|32
1600419000000|2020-09-18 08:50:00|2542.6|2536.6|2542.9|2536.9|2543.1|2537.1|2541.4|2535.4|28
1600419300000|2020-09-18 08:55:00|2542.6|2536.6|2544.1|2538.1|2544.1|2538.1|2541.6|2535.6|38
1600419600000|2020-09-18 09:00:00|2543.9|2537.9|2544.6|2538.6|2545.1|2539.1|2543.6|2537.6|24
1600419900000|2020-09-18 09:05:00|2544.4|2538.4|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|11
1600420200000|2020-09-18 09:10:00|2544.4|2538.4|2544.6|2538.6|2545.9|2539.9|2544.1|2538.1|26
1600420500000|2020-09-18 09:15:00|2544.4|2538.4|2543.4|2537.4|2544.6|2538.6|2542.6|2536.6|17
1600420800000|2020-09-18 09:20:00|2543.6|2537.6|2542.9|2536.9|2543.9|2537.9|2542.6|2536.6|16
1600421100000|2020-09-18 09:25:00|2543.1|2537.1|2542.4|2536.4|2543.6|2537.6|2541.4|2535.4|16
1600421400000|2020-09-18 09:30:00|2542.6|2536.6|2541.9|2535.9|2543.6|2537.6|2541.9|2535.9|29
1600421700000|2020-09-18 09:35:00|2541.6|2535.6|2539.6|2533.6|2542.4|2536.4|2538.1|2532.1|29
1600422000000|2020-09-18 09:40:00|2539.4|2533.4|2537.9|2531.9|2540.4|2534.4|2536.9|2530.9|30
1600422300000|2020-09-18 09:45:00|2538.1|2532.1|2541.1|2535.1|2541.1|2535.1|2538.1|2532.1|24
1600422600000|2020-09-18 09:50:00|2540.4|2534.4|2541.1|2535.1|2542.1|2536.1|2540.1|2534.1|37
1600422900000|2020-09-18 09:55:00|2541.4|2535.4|2540.6|2534.6|2542.1|2536.1|2540.1|2534.1|47
1600423200000|2020-09-18 10:00:00|2540.9|2534.9|2537.1|2531.1|2540.9|2534.9|2536.6|2530.6|37
1600423500000|2020-09-18 10:05:00|2536.9|2530.9|2536.4|2530.4|2537.6|2531.6|2534.1|2528.1|41
1600423800000|2020-09-18 10:10:00|2536.9|2530.9|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|23
1600424100000|2020-09-18 10:15:00|2535.9|2529.9|2536.1|2530.1|2536.6|2530.6|2534.1|2528.1|21
1600424400000|2020-09-18 10:20:00|2536.4|2530.4|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|11
1600424700000|2020-09-18 10:25:00|2535.4|2529.4|2536.9|2530.9|2537.1|2531.1|2535.4|2529.4|10
1600425000000|2020-09-18 10:30:00|2536.6|2530.6|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|18
1600425300000|2020-09-18 10:35:00|2535.9|2529.9|2536.4|2530.4|2536.9|2530.9|2535.6|2529.6|17
1600425600000|2020-09-18 10:40:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|7
1600425900000|2020-09-18 10:45:00|2535.9|2529.9|2534.9|2528.9|2535.9|2529.9|2533.4|2527.4|31
1600426200000|2020-09-18 10:50:00|2534.6|2528.6|2535.9|2529.9|2536.6|2530.6|2534.6|2528.6|22
1600426500000|2020-09-18 10:55:00|2535.6|2529.6|2536.1|2530.1|2536.4|2530.4|2535.4|2529.4|8
1600426800000|2020-09-18 11:00:00|2536.6|2530.6|2538.6|2532.6|2539.9|2533.9|2536.1|2530.1|39
1600427100000|2020-09-18 11:05:00|2539.4|2533.4|2538.9|2532.9|2540.6|2534.6|2538.4|2532.4|24
1600427400000|2020-09-18 11:10:00|2539.1|2533.1|2539.9|2533.9|2540.1|2534.1|2538.9|2532.9|9
1600427700000|2020-09-18 11:15:00|2539.6|2533.6|2538.1|2532.1|2540.4|2534.4|2537.9|2531.9|24
1600428000000|2020-09-18 11:20:00|2537.9|2531.9|2539.1|2533.1|2539.1|2533.1|2537.9|2531.9|19
1600428300000|2020-09-18 11:25:00|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2537.9|2531.9|11
1600428600000|2020-09-18 11:30:00|2538.4|2532.4|2538.9|2532.9|2539.4|2533.4|2537.4|2531.4|25
1600428900000|2020-09-18 11:35:00|2539.1|2533.1|2538.4|2532.4|2539.4|2533.4|2537.9|2531.9|18
1600429200000|2020-09-18 11:40:00|2538.1|2532.1|2536.4|2530.4|2538.4|2532.4|2536.4|2530.4|18
1600429500000|2020-09-18 11:45:00|2536.6|2530.6|2535.4|2529.4|2537.6|2531.6|2535.1|2529.1|21
1600429800000|2020-09-18 11:50:00|2535.1|2529.1|2532.4|2526.4|2535.1|2529.1|2531.9|2525.9|111
1600430100000|2020-09-18 11:55:00|2532.6|2526.6|2534.1|2528.1|2534.1|2528.1|2532.1|2526.1|54
1600430400000|2020-09-18 12:00:00|2533.9|2527.9|2528.1|2522.1|2534.6|2528.6|2528.1|2522.1|87
1600430700000|2020-09-18 12:05:00|2528.4|2522.4|2531.4|2525.4|2532.1|2526.1|2528.4|2522.4|44
1600431000000|2020-09-18 12:10:00|2531.1|2525.1|2533.4|2527.4|2533.6|2527.6|2529.4|2523.4|70
1600431300000|2020-09-18 12:15:00|2533.1|2527.1|2531.4|2525.4|2534.9|2528.9|2530.6|2524.6|55
1600431600000|2020-09-18 12:20:00|2531.6|2525.6|2529.1|2523.1|2531.9|2525.9|2529.1|2523.1|49
1600431900000|2020-09-18 12:25:00|2529.4|2523.4|2527.6|2521.6|2530.6|2524.6|2526.6|2520.6|75
1600432200000|2020-09-18 12:30:00|2527.4|2521.4|2530.9|2524.9|2531.4|2525.4|2526.6|2520.6|59
1600432500000|2020-09-18 12:35:00|2531.1|2525.1|2531.6|2525.6|2532.6|2526.6|2530.1|2524.1|71
1600432800000|2020-09-18 12:40:00|2531.9|2525.9|2533.9|2527.9|2534.1|2528.1|2531.9|2525.9|47
1600433100000|2020-09-18 12:45:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.1|2527.1|38
1600433400000|2020-09-18 12:50:00|2534.6|2528.6|2536.6|2530.6|2537.1|2531.1|2534.6|2528.6|27
1600433700000|2020-09-18 12:55:00|2536.9|2530.9|2533.4|2527.4|2537.6|2531.6|2532.9|2526.9|59
1600434000000|2020-09-18 13:00:00|2533.6|2527.6|2530.6|2524.6|2534.4|2528.4|2527.1|2521.1|242
1600434300000|2020-09-18 13:05:00|2530.9|2524.9|2529.1|2523.1|2534.6|2528.6|2527.4|2521.4|151
1600434600000|2020-09-18 13:10:00|2528.9|2522.9|2530.6|2524.6|2532.6|2526.6|2528.6|2522.6|171
1600434900000|2020-09-18 13:15:00|2530.1|2524.1|2531.1|2525.1|2534.1|2528.1|2529.9|2523.9|112
1600435200000|2020-09-18 13:20:00|2530.9|2524.9|2529.1|2523.1|2531.6|2525.6|2528.4|2522.4|100
1600435500000|2020-09-18 13:25:00|2528.9|2522.9|2526.9|2520.9|2531.1|2525.1|2525.9|2519.9|100
1600435800000|2020-09-18 13:30:00|2526.6|2520.6|2531.1|2525.1|2532.1|2526.1|2525.6|2519.6|107
1600436100000|2020-09-18 13:35:00|2531.4|2525.4|2529.9|2523.9|2531.9|2525.9|2528.1|2522.1|142
1600436400000|2020-09-18 13:40:00|2530.1|2524.1|2530.4|2524.4|2531.4|2525.4|2528.1|2522.1|78
1600436700000|2020-09-18 13:45:00|2530.1|2524.1|2527.1|2521.1|2530.1|2524.1|2526.4|2520.4|69
1600437000000|2020-09-18 13:50:00|2527.4|2521.4|2527.6|2521.6|2529.1|2523.1|2525.6|2519.6|58
1600437300000|2020-09-18 13:55:00|2527.4|2521.4|2527.1|2521.1|2529.1|2523.1|2526.4|2520.4|66
1600437600000|2020-09-18 14:00:00|2526.9|2520.9|2529.1|2523.1|2529.6|2523.6|2525.4|2519.4|63
1600437900000|2020-09-18 14:05:00|2528.9|2522.9|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|38
1600438200000|2020-09-18 14:10:00|2528.1|2522.1|2527.9|2521.9|2528.9|2522.9|2526.4|2520.4|37
1600438500000|2020-09-18 14:15:00|2528.1|2522.1|2529.4|2523.4|2530.6|2524.6|2526.9|2520.9|62
1600438800000|2020-09-18 14:20:00|2529.6|2523.6|2533.4|2527.4|2534.4|2528.4|2528.4|2522.4|74
1600439100000|2020-09-18 14:25:00|2533.1|2527.1|2539.9|2533.9|2540.1|2534.1|2532.1|2526.1|117
1600439400000|2020-09-18 14:30:00|2540.1|2534.1|2538.1|2532.1|2541.9|2535.9|2535.1|2529.1|185
1600439700000|2020-09-18 14:35:00|2537.9|2531.9|2543.9|2537.9|2545.6|2539.6|2537.4|2531.4|151
1600440000000|2020-09-18 14:40:00|2544.1|2538.1|2545.9|2539.9|2548.9|2542.9|2543.9|2537.9|183
1600440300000|2020-09-18 14:45:00|2545.6|2539.6|2542.6|2536.6|2548.6|2542.6|2541.6|2535.6|137
1600440600000|2020-09-18 14:50:00|2542.9|2536.9|2539.1|2533.1|2544.1|2538.1|2536.1|2530.1|191
1600440900000|2020-09-18 14:55:00|2539.4|2533.4|2542.4|2536.4|2544.4|2538.4|2538.1|2532.1|244
1600441200000|2020-09-18 15:00:00|2542.6|2536.6|2543.4|2537.4|2543.4|2537.4|2540.1|2534.1|98
1600441500000|2020-09-18 15:05:00|2543.6|2537.6|2547.4|2541.4|2548.1|2542.1|2543.6|2537.6|96
1600441800000|2020-09-18 15:10:00|2547.1|2541.1|2546.6|2540.6|2547.9|2541.9|2545.6|2539.6|66
1600442100000|2020-09-18 15:15:00|2546.9|2540.9|2546.1|2540.1|2547.6|2541.6|2544.9|2538.9|71
1600442400000|2020-09-18 15:20:00|2546.4|2540.4|2550.6|2544.6|2550.6|2544.6|2545.9|2539.9|58
1600442700000|2020-09-18 15:25:00|2549.6|2543.6|2549.4|2543.4|2551.4|2545.4|2549.4|2543.4|70
1600443000000|2020-09-18 15:30:00|2549.1|2543.1|2543.6|2537.6|2549.1|2543.1|2543.1|2537.1|56
1600443300000|2020-09-18 15:35:00|2543.9|2537.9|2542.4|2536.4|2544.4|2538.4|2540.9|2534.9|67
1600443600000|2020-09-18 15:40:00|2542.9|2536.9|2542.1|2536.1|2543.9|2537.9|2542.1|2536.1|55
1600443900000|2020-09-18 15:45:00|2542.4|2536.4|2542.6|2536.6|2543.9|2537.9|2541.9|2535.9|26
1600444200000|2020-09-18 15:50:00|2543.6|2537.6|2544.6|2538.6|2544.9|2538.9|2543.6|2537.6|39
1600444500000|2020-09-18 15:55:00|2544.9|2538.9|2544.9|2538.9|2545.9|2539.9|2543.9|2537.9|25
1600444800000|2020-09-18 16:00:00|2544.6|2538.6|2544.6|2538.6|2546.4|2540.4|2544.1|2538.1|45
1600445100000|2020-09-18 16:05:00|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.4|2538.4|17
1600445400000|2020-09-18 16:10:00|2545.6|2539.6|2545.1|2539.1|2547.1|2541.1|2544.9|2538.9|17
1600445700000|2020-09-18 16:15:00|2545.4|2539.4|2544.1|2538.1|2545.4|2539.4|2542.9|2536.9|26
1600446000000|2020-09-18 16:20:00|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2542.1|2536.1|29
1600446300000|2020-09-18 16:25:00|2544.6|2538.6|2547.1|2541.1|2547.9|2541.9|2543.9|2537.9|19
1600446600000|2020-09-18 16:30:00|2547.4|2541.4|2549.1|2543.1|2549.9|2543.9|2546.9|2540.9|36
1600446900000|2020-09-18 16:35:00|2549.9|2543.9|2551.1|2545.1|2551.4|2545.4|2549.6|2543.6|40
1600447200000|2020-09-18 16:40:00|2551.4|2545.4|2551.6|2545.6|2552.4|2546.4|2551.1|2545.1|13
1600447500000|2020-09-18 16:45:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2549.9|2543.9|21
1600447800000|2020-09-18 16:50:00|2551.9|2545.9|2551.4|2545.4|2552.6|2546.6|2551.4|2545.4|33
1600448100000|2020-09-18 16:55:00|2551.1|2545.1|2550.1|2544.1|2551.8|2545.8|2550.1|2544.1|7
1600646400000|2020-09-21 00:00:00|2552.8|2541.5|2551.1|2545.1|2552.8|2545.1|2549.4|2541.5|8
1600646700000|2020-09-21 00:05:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1600647000000|2020-09-21 00:10:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1600647300000|2020-09-21 00:15:00|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1600647600000|2020-09-21 00:20:00|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1600647900000|2020-09-21 00:25:00|2552.4|2546.4|2549.6|2543.6|2552.6|2546.6|2549.4|2543.4|14
1600648200000|2020-09-21 00:30:00|2549.4|2543.4|2548.1|2542.1|2549.4|2543.4|2547.6|2541.6|7
1600648500000|2020-09-21 00:35:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1600649100000|2020-09-21 00:45:00|2548.6|2542.6|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|4
1600649400000|2020-09-21 00:50:00|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1600649700000|2020-09-21 00:55:00|2549.9|2543.9|2550.6|2544.6|2551.4|2545.4|2549.9|2543.9|7
1600650000000|2020-09-21 01:00:00|2550.9|2544.9|2554.9|2548.9|2556.6|2550.6|2549.6|2543.6|167
1600650300000|2020-09-21 01:05:00|2554.6|2548.6|2546.6|2540.6|2555.4|2549.4|2545.9|2539.9|122
1600650600000|2020-09-21 01:10:00|2546.4|2540.4|2544.6|2538.6|2549.4|2543.4|2544.6|2538.6|43
1600650900000|2020-09-21 01:15:00|2544.9|2538.9|2548.6|2542.6|2549.4|2543.4|2544.9|2538.9|37
1600651200000|2020-09-21 01:20:00|2548.9|2542.9|2543.6|2537.6|2549.1|2543.1|2543.6|2537.6|34
1600651500000|2020-09-21 01:25:00|2543.4|2537.4|2543.1|2537.1|2544.1|2538.1|2539.9|2533.9|72
1600651800000|2020-09-21 01:30:00|2543.4|2537.4|2542.1|2536.1|2544.4|2538.4|2541.9|2535.9|27
1600652100000|2020-09-21 01:35:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2540.6|2534.6|18
1600652400000|2020-09-21 01:40:00|2543.1|2537.1|2545.1|2539.1|2546.4|2540.4|2543.1|2537.1|16
1600652700000|2020-09-21 01:45:00|2545.4|2539.4|2546.1|2540.1|2550.4|2544.4|2545.4|2539.4|49
1600653000000|2020-09-21 01:50:00|2546.4|2540.4|2542.9|2536.9|2546.4|2540.4|2542.4|2536.4|33
1600653300000|2020-09-21 01:55:00|2542.6|2536.6|2540.9|2534.9|2542.9|2536.9|2540.9|2534.9|18
1600653600000|2020-09-21 02:00:00|2541.1|2535.1|2543.6|2537.6|2543.6|2537.6|2541.1|2535.1|16
1600653900000|2020-09-21 02:05:00|2543.4|2537.4|2542.1|2536.1|2543.4|2537.4|2541.4|2535.4|12
1600654200000|2020-09-21 02:10:00|2542.4|2536.4|2543.1|2537.1|2543.1|2537.1|2542.1|2536.1|14
1600654500000|2020-09-21 02:15:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1600654800000|2020-09-21 02:20:00|2542.6|2536.6|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|2
1600655100000|2020-09-21 02:25:00|2544.1|2538.1|2543.9|2537.9|2545.6|2539.6|2542.6|2536.6|18
1600655400000|2020-09-21 02:30:00|2544.1|2538.1|2544.1|2538.1|2544.9|2538.9|2543.9|2537.9|11
1600655700000|2020-09-21 02:35:00|2543.9|2537.9|2542.4|2536.4|2543.9|2537.9|2542.1|2536.1|11
1600656000000|2020-09-21 02:40:00|2542.6|2536.6|2542.1|2536.1|2542.6|2536.6|2541.9|2535.9|5
1600656300000|2020-09-21 02:45:00|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|3
1600656600000|2020-09-21 02:50:00|2541.9|2535.9|2545.4|2539.4|2545.4|2539.4|2541.9|2535.9|11
1600656900000|2020-09-21 02:55:00|2545.1|2539.1|2545.1|2539.1|2545.9|2539.9|2544.9|2538.9|8
1600657200000|2020-09-21 03:00:00|2544.9|2538.9|2542.9|2536.9|2544.9|2538.9|2542.9|2536.9|8
1600657500000|2020-09-21 03:05:00|2543.1|2537.1|2544.9|2538.9|2545.4|2539.4|2543.1|2537.1|11
1600657800000|2020-09-21 03:10:00|2544.6|2538.6|2548.1|2542.1|2549.4|2543.4|2544.1|2538.1|36
1600658100000|2020-09-21 03:15:00|2547.9|2541.9|2545.6|2539.6|2547.9|2541.9|2545.4|2539.4|32
1600658400000|2020-09-21 03:20:00|2545.9|2539.9|2546.1|2540.1|2546.9|2540.9|2543.6|2537.6|51
1600658700000|2020-09-21 03:25:00|2545.4|2539.4|2547.4|2541.4|2548.1|2542.1|2544.9|2538.9|30
1600659000000|2020-09-21 03:30:00|2547.6|2541.6|2549.1|2543.1|2550.9|2544.9|2547.4|2541.4|23
1600659300000|2020-09-21 03:35:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|5
1600659600000|2020-09-21 03:40:00|2550.6|2544.6|2550.4|2544.4|2551.1|2545.1|2549.1|2543.1|19
1600659900000|2020-09-21 03:45:00|2550.1|2544.1|2550.4|2544.4|2550.9|2544.9|2550.1|2544.1|5
1600660200000|2020-09-21 03:50:00|2550.1|2544.1|2550.4|2544.4|2551.1|2545.1|2550.1|2544.1|6
1600660500000|2020-09-21 03:55:00|2550.6|2544.6|2550.6|2544.6|2551.9|2545.9|2550.6|2544.6|8
1600660800000|2020-09-21 04:00:00|2550.9|2544.9|2551.6|2545.6|2552.1|2546.1|2550.9|2544.9|9
1600661100000|2020-09-21 04:05:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|3
1600661400000|2020-09-21 04:10:00|2550.6|2544.6|2550.6|2544.6|2550.9|2544.9|2550.1|2544.1|10
1600661700000|2020-09-21 04:15:00|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2550.1|2544.1|5
1600662000000|2020-09-21 04:20:00|2550.6|2544.6|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|4
1600662300000|2020-09-21 04:25:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1600662600000|2020-09-21 04:30:00|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1600662900000|2020-09-21 04:35:00|2550.6|2544.6|2550.4|2544.4|2551.1|2545.1|2550.4|2544.4|4
1600663200000|2020-09-21 04:40:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1600663800000|2020-09-21 04:50:00|2550.4|2544.4|2550.4|2544.4|2551.1|2545.1|2550.1|2544.1|8
1600664100000|2020-09-21 04:55:00|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|3
1600664400000|2020-09-21 05:00:00|2550.4|2544.4|2550.9|2544.9|2551.6|2545.6|2550.4|2544.4|11
1600664700000|2020-09-21 05:05:00|2551.1|2545.1|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|6
1600665000000|2020-09-21 05:10:00|2550.6|2544.6|2549.6|2543.6|2550.6|2544.6|2549.6|2543.6|4
1600665300000|2020-09-21 05:15:00|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1600665600000|2020-09-21 05:20:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1600665900000|2020-09-21 05:25:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1600666200000|2020-09-21 05:30:00|2546.6|2540.6|2544.1|2538.1|2546.9|2540.9|2542.4|2536.4|94
1600666500000|2020-09-21 05:35:00|2543.9|2537.9|2545.6|2539.6|2545.6|2539.6|2543.6|2537.6|37
1600666800000|2020-09-21 05:40:00|2545.4|2539.4|2545.4|2539.4|2546.4|2540.4|2544.9|2538.9|62
1600667100000|2020-09-21 05:45:00|2545.6|2539.6|2544.1|2538.1|2545.6|2539.6|2540.9|2534.9|72
1600667400000|2020-09-21 05:50:00|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2541.1|2535.1|76
1600667700000|2020-09-21 05:55:00|2542.4|2536.4|2532.6|2526.6|2542.4|2536.4|2532.4|2526.4|178
1600668000000|2020-09-21 06:00:00|2532.4|2526.4|2538.6|2532.6|2539.1|2533.1|2532.4|2526.4|110
1600668300000|2020-09-21 06:05:00|2538.4|2532.4|2538.1|2532.1|2539.6|2533.6|2536.9|2530.9|38
1600668600000|2020-09-21 06:10:00|2538.4|2532.4|2540.9|2534.9|2541.6|2535.6|2538.4|2532.4|18
1600668900000|2020-09-21 06:15:00|2541.1|2535.1|2539.4|2533.4|2543.1|2537.1|2538.4|2532.4|63
1600669200000|2020-09-21 06:20:00|2539.6|2533.6|2539.9|2533.9|2541.4|2535.4|2537.9|2531.9|61
1600669500000|2020-09-21 06:25:00|2539.6|2533.6|2538.9|2532.9|2539.6|2533.6|2537.4|2531.4|33
1600669800000|2020-09-21 06:30:00|2538.6|2532.6|2538.9|2532.9|2541.1|2535.1|2538.1|2532.1|41
1600670100000|2020-09-21 06:35:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2536.1|2530.1|33
1600670400000|2020-09-21 06:40:00|2538.9|2532.9|2538.4|2532.4|2541.4|2535.4|2537.4|2531.4|24
1600670700000|2020-09-21 06:45:00|2538.1|2532.1|2535.9|2529.9|2538.1|2532.1|2534.1|2528.1|40
1600671000000|2020-09-21 06:50:00|2536.1|2530.1|2533.6|2527.6|2537.6|2531.6|2533.6|2527.6|26
1600671300000|2020-09-21 06:55:00|2534.1|2528.1|2535.1|2529.1|2536.1|2530.1|2531.9|2525.9|26
1600671600000|2020-09-21 07:00:00|2533.1|2527.1|2532.1|2526.1|2536.4|2530.4|2530.9|2524.9|53
1600671900000|2020-09-21 07:05:00|2532.4|2526.4|2530.4|2524.4|2532.6|2526.6|2528.4|2522.4|47
1600672200000|2020-09-21 07:10:00|2530.6|2524.6|2530.4|2524.4|2531.6|2525.6|2528.4|2522.4|56
1600672500000|2020-09-21 07:15:00|2530.1|2524.1|2532.1|2526.1|2532.9|2526.9|2527.6|2521.6|50
1600672800000|2020-09-21 07:20:00|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|32
1600673100000|2020-09-21 07:25:00|2532.9|2526.9|2534.6|2528.6|2534.6|2528.6|2530.9|2524.9|22
1600673400000|2020-09-21 07:30:00|2534.4|2528.4|2527.9|2521.9|2534.4|2528.4|2527.9|2521.9|41
1600673700000|2020-09-21 07:35:00|2527.6|2521.6|2530.9|2524.9|2531.6|2525.6|2527.4|2521.4|40
1600674000000|2020-09-21 07:40:00|2531.1|2525.1|2531.4|2525.4|2531.9|2525.9|2530.6|2524.6|27
1600674300000|2020-09-21 07:45:00|2530.9|2524.9|2528.4|2522.4|2531.1|2525.1|2526.6|2520.6|53
1600674600000|2020-09-21 07:50:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2526.4|2520.4|47
1600674900000|2020-09-21 07:55:00|2528.4|2522.4|2525.4|2519.4|2528.6|2522.6|2524.6|2518.6|38
1600675200000|2020-09-21 08:00:00|2524.9|2518.9|2528.1|2522.1|2528.4|2522.4|2523.1|2517.1|58
1600675500000|2020-09-21 08:05:00|2527.6|2521.6|2529.9|2523.9|2529.9|2523.9|2527.6|2521.6|22
1600675800000|2020-09-21 08:10:00|2529.6|2523.6|2527.1|2521.1|2529.6|2523.6|2526.9|2520.9|42
1600676100000|2020-09-21 08:15:00|2526.9|2520.9|2530.1|2524.1|2530.4|2524.4|2526.4|2520.4|42
1600676400000|2020-09-21 08:20:00|2530.4|2524.4|2526.9|2520.9|2530.9|2524.9|2526.6|2520.6|48
1600676700000|2020-09-21 08:25:00|2526.6|2520.6|2521.1|2515.1|2528.1|2522.1|2521.1|2515.1|50
1600677000000|2020-09-21 08:30:00|2520.9|2514.9|2522.6|2516.6|2522.9|2516.9|2518.9|2512.9|101
1600677300000|2020-09-21 08:35:00|2522.4|2516.4|2519.9|2513.9|2522.6|2516.6|2519.1|2513.1|86
1600677600000|2020-09-21 08:40:00|2519.6|2513.6|2511.1|2505.1|2519.6|2513.6|2509.6|2503.6|77
1600677900000|2020-09-21 08:45:00|2511.4|2505.4|2511.1|2505.1|2513.4|2507.4|2509.4|2503.4|37
1600678200000|2020-09-21 08:50:00|2510.9|2504.9|2511.6|2505.6|2512.1|2506.1|2507.1|2501.1|48
1600678500000|2020-09-21 08:55:00|2512.6|2506.6|2510.1|2504.1|2513.1|2507.1|2510.1|2504.1|33
1600678800000|2020-09-21 09:00:00|2509.4|2503.4|2510.9|2504.9|2510.9|2504.9|2508.6|2502.6|13
1600679100000|2020-09-21 09:05:00|2511.1|2505.1|2509.4|2503.4|2512.1|2506.1|2509.4|2503.4|32
1600679400000|2020-09-21 09:10:00|2509.6|2503.6|2511.1|2505.1|2514.1|2508.1|2509.4|2503.4|81
1600679700000|2020-09-21 09:15:00|2510.9|2504.9|2512.4|2506.4|2512.6|2506.6|2510.1|2504.1|45
1600680000000|2020-09-21 09:20:00|2512.6|2506.6|2510.9|2504.9|2512.6|2506.6|2509.6|2503.6|36
1600680300000|2020-09-21 09:25:00|2510.6|2504.6|2511.6|2505.6|2512.1|2506.1|2508.1|2502.1|40
1600680600000|2020-09-21 09:30:00|2511.4|2505.4|2509.1|2503.1|2512.9|2506.9|2509.1|2503.1|64
1600680900000|2020-09-21 09:35:00|2509.6|2503.6|2509.9|2503.9|2510.6|2504.6|2508.6|2502.6|37
1600681200000|2020-09-21 09:40:00|2510.1|2504.1|2505.1|2499.1|2510.1|2504.1|2505.1|2499.1|48
1600681500000|2020-09-21 09:45:00|2504.9|2498.9|2500.9|2494.9|2504.9|2498.9|2498.9|2492.9|52
1600681800000|2020-09-21 09:50:00|2500.6|2494.6|2504.1|2498.1|2504.1|2498.1|2500.4|2494.4|32
1600682100000|2020-09-21 09:55:00|2503.9|2497.9|2505.6|2499.6|2505.9|2499.9|2503.6|2497.6|21
1600682400000|2020-09-21 10:00:00|2505.4|2499.4|2505.9|2499.9|2506.6|2500.6|2504.6|2498.6|26
1600682700000|2020-09-21 10:05:00|2505.6|2499.6|2506.1|2500.1|2506.9|2500.9|2505.1|2499.1|11
1600683000000|2020-09-21 10:10:00|2505.9|2499.9|2505.1|2499.1|2506.1|2500.1|2505.1|2499.1|16
1600683300000|2020-09-21 10:15:00|2505.4|2499.4|2504.1|2498.1|2505.4|2499.4|2504.1|2498.1|17
1600683600000|2020-09-21 10:20:00|2503.4|2497.4|2504.1|2498.1|2504.9|2498.9|2501.9|2495.9|27
1600683900000|2020-09-21 10:25:00|2504.4|2498.4|2506.4|2500.4|2506.6|2500.6|2504.1|2498.1|23
1600684200000|2020-09-21 10:30:00|2506.1|2500.1|2505.9|2499.9|2506.4|2500.4|2504.9|2498.9|34
1600684500000|2020-09-21 10:35:00|2506.1|2500.1|2504.9|2498.9|2506.6|2500.6|2504.9|2498.9|19
1600684800000|2020-09-21 10:40:00|2505.1|2499.1|2503.9|2497.9|2505.6|2499.6|2503.9|2497.9|14
1600685100000|2020-09-21 10:45:00|2505.1|2499.1|2504.9|2498.9|2506.9|2500.9|2504.9|2498.9|19
1600685400000|2020-09-21 10:50:00|2505.1|2499.1|2505.4|2499.4|2506.1|2500.1|2505.1|2499.1|8
1600685700000|2020-09-21 10:55:00|2505.6|2499.6|2506.6|2500.6|2506.6|2500.6|2505.6|2499.6|10
1600686000000|2020-09-21 11:00:00|2506.1|2500.1|2505.4|2499.4|2506.1|2500.1|2504.9|2498.9|5
1600686300000|2020-09-21 11:05:00|2505.1|2499.1|2504.6|2498.6|2506.1|2500.1|2504.4|2498.4|28
1600686600000|2020-09-21 11:10:00|2504.9|2498.9|2504.6|2498.6|2505.1|2499.1|2503.1|2497.1|19
1600686900000|2020-09-21 11:15:00|2504.4|2498.4|2502.4|2496.4|2504.4|2498.4|2501.9|2495.9|14
1600687200000|2020-09-21 11:20:00|2502.6|2496.6|2501.4|2495.4|2503.4|2497.4|2501.4|2495.4|9
1600687500000|2020-09-21 11:25:00|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2500.1|2494.1|13
1600687800000|2020-09-21 11:30:00|2501.4|2495.4|2502.1|2496.1|2503.4|2497.4|2500.9|2494.9|20
1600688100000|2020-09-21 11:35:00|2501.9|2495.9|2502.4|2496.4|2502.6|2496.6|2501.4|2495.4|15
1600688400000|2020-09-21 11:40:00|2502.1|2496.1|2505.6|2499.6|2505.6|2499.6|2501.1|2495.1|38
1600688700000|2020-09-21 11:45:00|2504.9|2498.9|2504.9|2498.9|2505.4|2499.4|2503.1|2497.1|29
1600689000000|2020-09-21 11:50:00|2505.1|2499.1|2501.9|2495.9|2506.9|2500.9|2501.1|2495.1|56
1600689300000|2020-09-21 11:55:00|2502.4|2496.4|2505.9|2499.9|2506.1|2500.1|2502.4|2496.4|18
1600689600000|2020-09-21 12:00:00|2506.1|2500.1|2505.6|2499.6|2507.1|2501.1|2505.4|2499.4|37
1600689900000|2020-09-21 12:05:00|2505.4|2499.4|2505.1|2499.1|2505.6|2499.6|2504.9|2498.9|8
1600690200000|2020-09-21 12:10:00|2504.9|2498.9|2509.4|2503.4|2510.9|2504.9|2504.9|2498.9|55
1600690500000|2020-09-21 12:15:00|2509.1|2503.1|2509.4|2503.4|2510.9|2504.9|2508.9|2502.9|39
1600690800000|2020-09-21 12:20:00|2509.6|2503.6|2506.6|2500.6|2509.6|2503.6|2506.6|2500.6|38
1600691100000|2020-09-21 12:25:00|2506.4|2500.4|2506.4|2500.4|2507.6|2501.6|2505.6|2499.6|35
1600691400000|2020-09-21 12:30:00|2506.1|2500.1|2505.1|2499.1|2507.1|2501.1|2502.9|2496.9|46
1600691700000|2020-09-21 12:35:00|2505.4|2499.4|2507.6|2501.6|2508.1|2502.1|2503.4|2497.4|31
1600692000000|2020-09-21 12:40:00|2508.1|2502.1|2505.6|2499.6|2508.1|2502.1|2504.4|2498.4|26
1600692300000|2020-09-21 12:45:00|2505.4|2499.4|2502.1|2496.1|2505.9|2499.9|2502.1|2496.1|42
1600692600000|2020-09-21 12:50:00|2501.9|2495.9|2504.4|2498.4|2504.4|2498.4|2501.6|2495.6|35
1600692900000|2020-09-21 12:55:00|2504.1|2498.1|2502.1|2496.1|2505.4|2499.4|2500.4|2494.4|77
1600693200000|2020-09-21 13:00:00|2502.4|2496.4|2491.9|2485.9|2502.4|2496.4|2491.6|2485.6|194
1600693500000|2020-09-21 13:05:00|2492.1|2486.1|2491.4|2485.4|2492.4|2486.4|2487.6|2481.6|113
1600693800000|2020-09-21 13:10:00|2491.6|2485.6|2496.4|2490.4|2498.6|2492.6|2491.6|2485.6|97
1600694100000|2020-09-21 13:15:00|2496.6|2490.6|2496.6|2490.6|2500.1|2494.1|2495.9|2489.9|47
1600694400000|2020-09-21 13:20:00|2495.4|2489.4|2492.4|2486.4|2495.9|2489.9|2491.1|2485.1|57
1600694700000|2020-09-21 13:25:00|2491.9|2485.9|2491.1|2485.1|2494.1|2488.1|2489.6|2483.6|62
1600695000000|2020-09-21 13:30:00|2490.6|2484.6|2489.4|2483.4|2494.4|2488.4|2488.9|2482.9|82
1600695300000|2020-09-21 13:35:00|2489.6|2483.6|2487.6|2481.6|2490.4|2484.4|2486.6|2480.6|82
1600695600000|2020-09-21 13:40:00|2486.9|2480.9|2483.6|2477.6|2486.9|2480.9|2479.1|2473.1|151
1600695900000|2020-09-21 13:45:00|2483.4|2477.4|2480.6|2474.6|2484.4|2478.4|2478.1|2472.1|147
1600696200000|2020-09-21 13:50:00|2479.6|2473.6|2478.6|2472.6|2480.6|2474.6|2475.4|2469.4|147
1600696500000|2020-09-21 13:55:00|2478.4|2472.4|2477.1|2471.1|2479.1|2473.1|2474.6|2468.6|89
1600696800000|2020-09-21 14:00:00|2476.9|2470.9|2477.6|2471.6|2478.6|2472.6|2475.4|2469.4|109
1600697100000|2020-09-21 14:05:00|2477.9|2471.9|2478.9|2472.9|2479.6|2473.6|2476.9|2470.9|88
1600697400000|2020-09-21 14:10:00|2478.6|2472.6|2473.6|2467.6|2480.6|2474.6|2473.1|2467.1|82
1600697700000|2020-09-21 14:15:00|2473.1|2467.1|2471.6|2465.6|2474.1|2468.1|2470.9|2464.9|79
1600698000000|2020-09-21 14:20:00|2471.4|2465.4|2468.4|2462.4|2471.4|2465.4|2462.9|2456.9|133
1600698300000|2020-09-21 14:25:00|2468.1|2462.1|2462.4|2456.4|2468.1|2462.1|2460.9|2454.9|111
1600698600000|2020-09-21 14:30:00|2462.6|2456.6|2460.1|2454.1|2463.1|2457.1|2455.6|2449.6|154
1600698900000|2020-09-21 14:35:00|2460.4|2454.4|2447.1|2441.1|2460.9|2454.9|2445.6|2439.6|271
1600699200000|2020-09-21 14:40:00|2446.9|2440.9|2465.4|2459.4|2469.6|2463.6|2443.1|2437.1|308
1600699500000|2020-09-21 14:45:00|2466.1|2460.1|2469.4|2463.4|2473.1|2467.1|2462.9|2456.9|208
1600699800000|2020-09-21 14:50:00|2469.6|2463.6|2468.6|2462.6|2470.1|2464.1|2464.4|2458.4|198
1600700100000|2020-09-21 14:55:00|2468.1|2462.1|2459.1|2453.1|2468.4|2462.4|2458.9|2452.9|310
1600700400000|2020-09-21 15:00:00|2459.4|2453.4|2464.9|2458.9|2465.4|2459.4|2457.9|2451.9|161
1600700700000|2020-09-21 15:05:00|2465|2459|2474.9|2468.9|2474.9|2468.9|2464.9|2458.9|116
1600701000000|2020-09-21 15:10:00|2474.6|2468.6|2466.9|2460.9|2475.4|2469.4|2466.6|2460.6|111
1600701300000|2020-09-21 15:15:00|2467.1|2461.1|2465.9|2459.9|2468.4|2462.4|2463.4|2457.4|117
1600701600000|2020-09-21 15:20:00|2466.1|2460.1|2464.4|2458.4|2467.4|2461.4|2463.4|2457.4|96
1600701900000|2020-09-21 15:25:00|2464.1|2458.1|2464.6|2458.6|2467.4|2461.4|2462.4|2456.4|68
1600702200000|2020-09-21 15:30:00|2464.9|2458.9|2460.1|2454.1|2464.9|2458.9|2459.6|2453.6|89
1600702500000|2020-09-21 15:35:00|2460.4|2454.4|2462.6|2456.6|2466.4|2460.4|2460.1|2454.1|69
1600702800000|2020-09-21 15:40:00|2462.4|2456.4|2463.9|2457.9|2463.9|2457.9|2458.4|2452.4|71
1600703100000|2020-09-21 15:45:00|2464.9|2458.9|2466.9|2460.9|2467.1|2461.1|2463.9|2457.9|17
1600703400000|2020-09-21 15:50:00|2466.6|2460.6|2466.1|2460.1|2466.9|2460.9|2465.9|2459.9|17
1600703700000|2020-09-21 15:55:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2463.4|2457.4|27
1600704000000|2020-09-21 16:00:00|2465.1|2459.1|2466.4|2460.4|2466.6|2460.6|2463.6|2457.6|27
1600704300000|2020-09-21 16:05:00|2466.1|2460.1|2465.6|2459.6|2466.4|2460.4|2464.6|2458.6|32
1600704600000|2020-09-21 16:10:00|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2463.1|2457.1|39
1600704900000|2020-09-21 16:15:00|2465.1|2459.1|2467.1|2461.1|2467.4|2461.4|2464.9|2458.9|27
1600705200000|2020-09-21 16:20:00|2467.4|2461.4|2465.9|2459.9|2467.4|2461.4|2464.1|2458.1|34
1600705500000|2020-09-21 16:25:00|2465.6|2459.6|2464.6|2458.6|2467.1|2461.1|2464.6|2458.6|21
1600705800000|2020-09-21 16:30:00|2464.4|2458.4|2466.1|2460.1|2466.9|2460.9|2464.4|2458.4|24
1600706100000|2020-09-21 16:35:00|2466.4|2460.4|2467.1|2461.1|2468.1|2462.1|2466.1|2460.1|26
1600706400000|2020-09-21 16:40:00|2466.9|2460.9|2468.1|2462.1|2468.6|2462.6|2466.9|2460.9|16
1600706700000|2020-09-21 16:45:00|2467.9|2461.9|2469.9|2463.9|2469.9|2463.9|2467.1|2461.1|19
1600707000000|2020-09-21 16:50:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|14
1600707300000|2020-09-21 16:55:00|2470.4|2464.4|2471.5|2465.5|2472|2466|2470|2464|15
1600732800000|2020-09-22 00:00:00|2478.6|2472.6|2478.6|2472.6|2479.6|2473.6|2478.6|2472.6|5
1600733100000|2020-09-22 00:05:00|2479.6|2473.6|2481.4|2475.4|2481.4|2475.4|2478.1|2472.1|11
1600733400000|2020-09-22 00:10:00|2481.9|2475.9|2482.9|2476.9|2483.4|2477.4|2481.4|2475.4|19
1600733700000|2020-09-22 00:15:00|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|7
1600734000000|2020-09-22 00:20:00|2482.9|2476.9|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|9
1600734300000|2020-09-22 00:25:00|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1600734600000|2020-09-22 00:30:00|2482.4|2476.4|2480.4|2474.4|2482.4|2476.4|2480.1|2474.1|9
1600734900000|2020-09-22 00:35:00|2480.1|2474.1|2479.4|2473.4|2481.1|2475.1|2479.4|2473.4|8
1600735200000|2020-09-22 00:40:00|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|2
1600735500000|2020-09-22 00:45:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2478.6|2472.6|11
1600735800000|2020-09-22 00:50:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1600736100000|2020-09-22 00:55:00|2479.6|2473.6|2481.1|2475.1|2482.4|2476.4|2479.6|2473.6|10
1600736400000|2020-09-22 01:00:00|2480.9|2474.9|2487.9|2481.9|2488.4|2482.4|2479.1|2473.1|141
1600736700000|2020-09-22 01:05:00|2487.6|2481.6|2486.6|2480.6|2487.6|2481.6|2484.4|2478.4|62
1600737000000|2020-09-22 01:10:00|2486.4|2480.4|2482.1|2476.1|2486.4|2480.4|2481.4|2475.4|56
1600737300000|2020-09-22 01:15:00|2481.9|2475.9|2474.9|2468.9|2482.1|2476.1|2474.6|2468.6|59
1600737600000|2020-09-22 01:20:00|2474.6|2468.6|2476.9|2470.9|2476.9|2470.9|2472.9|2466.9|57
1600737900000|2020-09-22 01:25:00|2477.1|2471.1|2476.9|2470.9|2479.1|2473.1|2476.1|2470.1|49
1600738200000|2020-09-22 01:30:00|2476.6|2470.6|2474.9|2468.9|2476.6|2470.6|2473.1|2467.1|67
1600738500000|2020-09-22 01:35:00|2475.1|2469.1|2477.4|2471.4|2478.6|2472.6|2474.1|2468.1|54
1600738800000|2020-09-22 01:40:00|2477.1|2471.1|2479.4|2473.4|2479.4|2473.4|2475.4|2469.4|67
1600739100000|2020-09-22 01:45:00|2478.9|2472.9|2480.9|2474.9|2482.1|2476.1|2478.9|2472.9|30
1600739400000|2020-09-22 01:50:00|2481.1|2475.1|2479.4|2473.4|2482.1|2476.1|2478.4|2472.4|23
1600739700000|2020-09-22 01:55:00|2479.6|2473.6|2481.9|2475.9|2483.6|2477.6|2479.6|2473.6|30
1600740000000|2020-09-22 02:00:00|2482.1|2476.1|2484.4|2478.4|2484.9|2478.9|2482.1|2476.1|29
1600740300000|2020-09-22 02:05:00|2483.6|2477.6|2485.9|2479.9|2486.6|2480.6|2482.4|2476.4|34
1600740600000|2020-09-22 02:10:00|2486.1|2480.1|2485.9|2479.9|2488.6|2482.6|2484.6|2478.6|55
1600740900000|2020-09-22 02:15:00|2485.4|2479.4|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|3
1600741200000|2020-09-22 02:20:00|2485.4|2479.4|2486.4|2480.4|2486.4|2480.4|2485.4|2479.4|7
1600741500000|2020-09-22 02:25:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|4
1600741800000|2020-09-22 02:30:00|2486.6|2480.6|2485.4|2479.4|2486.6|2480.6|2484.9|2478.9|32
1600742100000|2020-09-22 02:35:00|2485.6|2479.6|2487.4|2481.4|2487.4|2481.4|2485.6|2479.6|7
1600742400000|2020-09-22 02:40:00|2487.1|2481.1|2487.1|2481.1|2488.1|2482.1|2486.9|2480.9|11
1600742700000|2020-09-22 02:45:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2485.9|2479.9|8
1600743000000|2020-09-22 02:50:00|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2485.9|2479.9|19
1600743300000|2020-09-22 02:55:00|2487.1|2481.1|2488.6|2482.6|2488.6|2482.6|2487.1|2481.1|17
1600743600000|2020-09-22 03:00:00|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2488.6|2482.6|16
1600743900000|2020-09-22 03:05:00|2489.6|2483.6|2491.4|2485.4|2492.1|2486.1|2489.6|2483.6|28
1600744200000|2020-09-22 03:10:00|2491.6|2485.6|2491.4|2485.4|2492.1|2486.1|2490.9|2484.9|16
1600744500000|2020-09-22 03:15:00|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|4
1600744800000|2020-09-22 03:20:00|2492.9|2486.9|2496.1|2490.1|2496.6|2490.6|2492.9|2486.9|81
1600745100000|2020-09-22 03:25:00|2496.4|2490.4|2496.1|2490.1|2497.6|2491.6|2496.1|2490.1|39
1600745400000|2020-09-22 03:30:00|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|8
1600745700000|2020-09-22 03:35:00|2496.6|2490.6|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|6
1600746000000|2020-09-22 03:40:00|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1600746600000|2020-09-22 03:50:00|2496.1|2490.1|2495.1|2489.1|2496.1|2490.1|2494.6|2488.6|6
1600747200000|2020-09-22 04:00:00|2494.9|2488.9|2495.9|2489.9|2495.9|2489.9|2494.9|2488.9|3
1600747500000|2020-09-22 04:05:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2494.6|2488.6|7
1600747800000|2020-09-22 04:10:00|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|4
1600748700000|2020-09-22 04:25:00|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|8
1600749300000|2020-09-22 04:35:00|2497.4|2491.4|2498.1|2492.1|2498.9|2492.9|2497.4|2491.4|12
1600749600000|2020-09-22 04:40:00|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|6
1600750200000|2020-09-22 04:50:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1600750500000|2020-09-22 04:55:00|2498.4|2492.4|2499.4|2493.4|2499.4|2493.4|2498.1|2492.1|8
1600750800000|2020-09-22 05:00:00|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2498.1|2492.1|17
1600751100000|2020-09-22 05:05:00|2498.9|2492.9|2496.4|2490.4|2499.1|2493.1|2495.9|2489.9|12
1600751700000|2020-09-22 05:15:00|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2493.4|2487.4|13
1600752000000|2020-09-22 05:20:00|2495.4|2489.4|2492.4|2486.4|2495.6|2489.6|2492.1|2486.1|20
1600752300000|2020-09-22 05:25:00|2492.6|2486.6|2492.9|2486.9|2493.6|2487.6|2492.6|2486.6|7
1600752600000|2020-09-22 05:30:00|2492.6|2486.6|2489.9|2483.9|2492.6|2486.6|2487.6|2481.6|55
1600752900000|2020-09-22 05:35:00|2488.9|2482.9|2489.4|2483.4|2489.6|2483.6|2487.4|2481.4|39
1600753200000|2020-09-22 05:40:00|2489.6|2483.6|2488.4|2482.4|2491.1|2485.1|2488.4|2482.4|24
1600753500000|2020-09-22 05:45:00|2488.1|2482.1|2488.9|2482.9|2490.1|2484.1|2487.9|2481.9|50
1600753800000|2020-09-22 05:50:00|2489.1|2483.1|2489.4|2483.4|2490.6|2484.6|2489.1|2483.1|34
1600754100000|2020-09-22 05:55:00|2489.6|2483.6|2486.6|2480.6|2489.6|2483.6|2486.1|2480.1|27
1600754400000|2020-09-22 06:00:00|2486.9|2480.9|2489.9|2483.9|2491.4|2485.4|2486.4|2480.4|44
1600754700000|2020-09-22 06:05:00|2490.1|2484.1|2487.6|2481.6|2490.1|2484.1|2487.6|2481.6|20
1600755000000|2020-09-22 06:10:00|2487.4|2481.4|2485.6|2479.6|2489.1|2483.1|2485.6|2479.6|43
1600755300000|2020-09-22 06:15:00|2485.9|2479.9|2481.4|2475.4|2486.6|2480.6|2480.1|2474.1|66
1600755600000|2020-09-22 06:20:00|2481.6|2475.6|2480.6|2474.6|2482.1|2476.1|2479.6|2473.6|32
1600755900000|2020-09-22 06:25:00|2480.9|2474.9|2483.4|2477.4|2485.9|2479.9|2480.9|2474.9|47
1600756200000|2020-09-22 06:30:00|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2480.9|2474.9|54
1600756500000|2020-09-22 06:35:00|2481.9|2475.9|2479.6|2473.6|2484.4|2478.4|2479.4|2473.4|73
1600756800000|2020-09-22 06:40:00|2479.9|2473.9|2483.4|2477.4|2484.4|2478.4|2478.6|2472.6|50
1600757100000|2020-09-22 06:45:00|2483.6|2477.6|2486.1|2480.1|2487.1|2481.1|2481.4|2475.4|49
1600757400000|2020-09-22 06:50:00|2485.9|2479.9|2484.4|2478.4|2487.1|2481.1|2484.1|2478.1|30
1600757700000|2020-09-22 06:55:00|2484.1|2478.1|2482.4|2476.4|2485.1|2479.1|2482.1|2476.1|50
1600758000000|2020-09-22 07:00:00|2482.6|2476.6|2480.1|2474.1|2487.1|2481.1|2478.4|2472.4|122
1600758300000|2020-09-22 07:05:00|2480.4|2474.4|2475.9|2469.9|2482.4|2476.4|2475.4|2469.4|88
1600758600000|2020-09-22 07:10:00|2475.4|2469.4|2467.6|2461.6|2475.4|2469.4|2464.1|2458.1|125
1600758900000|2020-09-22 07:15:00|2467.4|2461.4|2467.1|2461.1|2468.1|2462.1|2464.9|2458.9|56
1600759200000|2020-09-22 07:20:00|2467.6|2461.6|2475.4|2469.4|2475.4|2469.4|2467.6|2461.6|71
1600759500000|2020-09-22 07:25:00|2475.1|2469.1|2474.9|2468.9|2476.4|2470.4|2473.4|2467.4|62
1600759800000|2020-09-22 07:30:00|2475.1|2469.1|2467.1|2461.1|2475.6|2469.6|2467.1|2461.1|84
1600760100000|2020-09-22 07:35:00|2466.9|2460.9|2468.9|2462.9|2469.9|2463.9|2466.6|2460.6|77
1600760400000|2020-09-22 07:40:00|2468.6|2462.6|2468.9|2462.9|2469.9|2463.9|2467.1|2461.1|60
1600760700000|2020-09-22 07:45:00|2468.6|2462.6|2470.9|2464.9|2472.6|2466.6|2468.4|2462.4|33
1600761000000|2020-09-22 07:50:00|2471.4|2465.4|2475.6|2469.6|2476.9|2470.9|2471.4|2465.4|40
1600761300000|2020-09-22 07:55:00|2475.9|2469.9|2477.1|2471.1|2478.1|2472.1|2475.9|2469.9|49
1600761600000|2020-09-22 08:00:00|2477.4|2471.4|2481.1|2475.1|2485.1|2479.1|2477.4|2471.4|52
1600761900000|2020-09-22 08:05:00|2481.4|2475.4|2486.9|2480.9|2487.1|2481.1|2481.4|2475.4|43
1600762200000|2020-09-22 08:10:00|2486.4|2480.4|2486.1|2480.1|2489.6|2483.6|2484.9|2478.9|65
1600762500000|2020-09-22 08:15:00|2486.4|2480.4|2487.6|2481.6|2487.6|2481.6|2485.4|2479.4|39
1600762800000|2020-09-22 08:20:00|2488.1|2482.1|2487.4|2481.4|2490.6|2484.6|2487.1|2481.1|46
1600763100000|2020-09-22 08:25:00|2488.4|2482.4|2489.6|2483.6|2489.9|2483.9|2486.6|2480.6|33
1600763400000|2020-09-22 08:30:00|2489.4|2483.4|2491.1|2485.1|2492.6|2486.6|2488.6|2482.6|59
1600763700000|2020-09-22 08:35:00|2490.9|2484.9|2493.1|2487.1|2494.1|2488.1|2490.4|2484.4|46
1600764000000|2020-09-22 08:40:00|2493.4|2487.4|2491.9|2485.9|2493.4|2487.4|2491.4|2485.4|13
1600764300000|2020-09-22 08:45:00|2492.1|2486.1|2489.4|2483.4|2492.4|2486.4|2489.4|2483.4|27
1600764600000|2020-09-22 08:50:00|2489.9|2483.9|2492.6|2486.6|2492.6|2486.6|2489.9|2483.9|33
1600764900000|2020-09-22 08:55:00|2492.9|2486.9|2495.4|2489.4|2495.4|2489.4|2492.9|2486.9|16
1600765200000|2020-09-22 09:00:00|2495.1|2489.1|2491.9|2485.9|2495.4|2489.4|2490.9|2484.9|32
1600765500000|2020-09-22 09:05:00|2491.6|2485.6|2491.1|2485.1|2492.1|2486.1|2489.1|2483.1|35
1600765800000|2020-09-22 09:10:00|2491.4|2485.4|2494.1|2488.1|2495.9|2489.9|2491.4|2485.4|49
1600766100000|2020-09-22 09:15:00|2494.4|2488.4|2491.4|2485.4|2494.9|2488.9|2491.4|2485.4|43
1600766400000|2020-09-22 09:20:00|2491.1|2485.1|2491.9|2485.9|2492.9|2486.9|2491.1|2485.1|24
1600766700000|2020-09-22 09:25:00|2492.4|2486.4|2488.6|2482.6|2492.4|2486.4|2488.4|2482.4|43
1600767000000|2020-09-22 09:30:00|2488.4|2482.4|2487.9|2481.9|2489.6|2483.6|2487.6|2481.6|17
1600767300000|2020-09-22 09:35:00|2487.6|2481.6|2488.9|2482.9|2489.6|2483.6|2487.6|2481.6|16
1600767600000|2020-09-22 09:40:00|2488.6|2482.6|2490.9|2484.9|2490.9|2484.9|2488.6|2482.6|11
1600767900000|2020-09-22 09:45:00|2491.4|2485.4|2490.1|2484.1|2491.6|2485.6|2490.1|2484.1|15
1600768200000|2020-09-22 09:50:00|2490.4|2484.4|2491.1|2485.1|2491.9|2485.9|2490.4|2484.4|21
1600768500000|2020-09-22 09:55:00|2490.9|2484.9|2487.9|2481.9|2490.9|2484.9|2487.6|2481.6|30
1600768800000|2020-09-22 10:00:00|2487.1|2481.1|2489.1|2483.1|2490.1|2484.1|2487.1|2481.1|39
1600769100000|2020-09-22 10:05:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2486.1|2480.1|37
1600769400000|2020-09-22 10:10:00|2488.6|2482.6|2486.9|2480.9|2488.6|2482.6|2486.6|2480.6|28
1600769700000|2020-09-22 10:15:00|2486.6|2480.6|2485.1|2479.1|2486.6|2480.6|2484.6|2478.6|26
1600770000000|2020-09-22 10:20:00|2485.4|2479.4|2488.1|2482.1|2488.9|2482.9|2485.4|2479.4|71
1600770300000|2020-09-22 10:25:00|2488.4|2482.4|2493.1|2487.1|2493.1|2487.1|2488.4|2482.4|37
1600770600000|2020-09-22 10:30:00|2492.9|2486.9|2493.4|2487.4|2495.1|2489.1|2492.6|2486.6|46
1600770900000|2020-09-22 10:35:00|2493.9|2487.9|2492.6|2486.6|2494.4|2488.4|2492.4|2486.4|27
1600771200000|2020-09-22 10:40:00|2492.9|2486.9|2495.1|2489.1|2495.6|2489.6|2492.9|2486.9|35
1600771500000|2020-09-22 10:45:00|2495.4|2489.4|2495.6|2489.6|2495.9|2489.9|2495.1|2489.1|29
1600771800000|2020-09-22 10:50:00|2495.9|2489.9|2498.9|2492.9|2498.9|2492.9|2495.6|2489.6|49
1600772100000|2020-09-22 10:55:00|2498.6|2492.6|2498.4|2492.4|2499.6|2493.6|2497.9|2491.9|25
1600772400000|2020-09-22 11:00:00|2498.6|2492.6|2496.1|2490.1|2499.1|2493.1|2495.6|2489.6|29
1600772700000|2020-09-22 11:05:00|2495.9|2489.9|2495.9|2489.9|2496.6|2490.6|2495.6|2489.6|32
1600773000000|2020-09-22 11:10:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2494.6|2488.6|26
1600773300000|2020-09-22 11:15:00|2495.6|2489.6|2494.6|2488.6|2495.6|2489.6|2493.9|2487.9|17
1600773600000|2020-09-22 11:20:00|2494.9|2488.9|2496.1|2490.1|2496.4|2490.4|2494.9|2488.9|23
1600773900000|2020-09-22 11:25:00|2495.9|2489.9|2496.6|2490.6|2496.6|2490.6|2494.9|2488.9|34
1600774200000|2020-09-22 11:30:00|2496.9|2490.9|2500.6|2494.6|2503.1|2497.1|2496.4|2490.4|43
1600774500000|2020-09-22 11:35:00|2501.4|2495.4|2498.6|2492.6|2502.9|2496.9|2498.6|2492.6|41
1600774800000|2020-09-22 11:40:00|2498.9|2492.9|2497.6|2491.6|2500.4|2494.4|2496.6|2490.6|44
1600775100000|2020-09-22 11:45:00|2497.9|2491.9|2494.9|2488.9|2499.1|2493.1|2492.6|2486.6|77
1600775400000|2020-09-22 11:50:00|2495.1|2489.1|2492.1|2486.1|2496.4|2490.4|2491.1|2485.1|104
1600775700000|2020-09-22 11:55:00|2491.9|2485.9|2493.9|2487.9|2494.9|2488.9|2490.4|2484.4|101
1600776000000|2020-09-22 12:00:00|2494.1|2488.1|2491.9|2485.9|2495.9|2489.9|2491.9|2485.9|70
1600776300000|2020-09-22 12:05:00|2491.6|2485.6|2491.1|2485.1|2491.9|2485.9|2488.6|2482.6|89
1600776600000|2020-09-22 12:10:00|2491.4|2485.4|2496.9|2490.9|2499.9|2493.9|2491.4|2485.4|97
1600776900000|2020-09-22 12:15:00|2496.6|2490.6|2499.9|2493.9|2500.4|2494.4|2496.6|2490.6|59
1600777200000|2020-09-22 12:20:00|2500.4|2494.4|2499.1|2493.1|2501.4|2495.4|2499.1|2493.1|49
1600777500000|2020-09-22 12:25:00|2499.4|2493.4|2498.4|2492.4|2499.9|2493.9|2498.4|2492.4|33
1600777800000|2020-09-22 12:30:00|2498.1|2492.1|2496.9|2490.9|2498.6|2492.6|2495.1|2489.1|40
1600778100000|2020-09-22 12:35:00|2497.1|2491.1|2496.9|2490.9|2497.6|2491.6|2496.1|2490.1|29
1600778400000|2020-09-22 12:40:00|2497.1|2491.1|2493.1|2487.1|2497.6|2491.6|2493.1|2487.1|82
1600778700000|2020-09-22 12:45:00|2493.4|2487.4|2494.6|2488.6|2495.4|2489.4|2493.1|2487.1|20
1600779000000|2020-09-22 12:50:00|2493.6|2487.6|2490.4|2484.4|2493.6|2487.6|2489.4|2483.4|27
1600779300000|2020-09-22 12:55:00|2490.1|2484.1|2493.9|2487.9|2494.1|2488.1|2489.9|2483.9|38
1600779600000|2020-09-22 13:00:00|2494.4|2488.4|2495.4|2489.4|2496.4|2490.4|2493.9|2487.9|89
1600779900000|2020-09-22 13:05:00|2495.6|2489.6|2494.1|2488.1|2495.9|2489.9|2492.4|2486.4|60
1600780200000|2020-09-22 13:10:00|2493.6|2487.6|2492.4|2486.4|2497.9|2491.9|2490.6|2484.6|81
1600780500000|2020-09-22 13:15:00|2492.1|2486.1|2494.4|2488.4|2494.4|2488.4|2491.4|2485.4|58
1600780800000|2020-09-22 13:20:00|2494.6|2488.6|2491.9|2485.9|2494.6|2488.6|2491.6|2485.6|51
1600781100000|2020-09-22 13:25:00|2491.6|2485.6|2492.6|2486.6|2494.1|2488.1|2491.6|2485.6|38
1600781400000|2020-09-22 13:30:00|2493.1|2487.1|2493.9|2487.9|2496.9|2490.9|2493.1|2487.1|62
1600781700000|2020-09-22 13:35:00|2494.1|2488.1|2492.4|2486.4|2495.4|2489.4|2492.4|2486.4|40
1600782000000|2020-09-22 13:40:00|2492.6|2486.6|2489.1|2483.1|2494.6|2488.6|2488.4|2482.4|61
1600782300000|2020-09-22 13:45:00|2489.4|2483.4|2484.6|2478.6|2489.9|2483.9|2484.1|2478.1|51
1600782600000|2020-09-22 13:50:00|2484.4|2478.4|2484.4|2478.4|2484.9|2478.9|2481.1|2475.1|93
1600782900000|2020-09-22 13:55:00|2484.6|2478.6|2484.1|2478.1|2488.6|2482.6|2484.1|2478.1|49
1600783200000|2020-09-22 14:00:00|2483.9|2477.9|2488.4|2482.4|2489.1|2483.1|2482.6|2476.6|71
1600783500000|2020-09-22 14:05:00|2488.1|2482.1|2487.9|2481.9|2490.1|2484.1|2486.6|2480.6|64
1600783800000|2020-09-22 14:10:00|2487.6|2481.6|2491.4|2485.4|2493.9|2487.9|2487.4|2481.4|91
1600784100000|2020-09-22 14:15:00|2491.6|2485.6|2496.6|2490.6|2496.6|2490.6|2491.4|2485.4|75
1600784400000|2020-09-22 14:20:00|2496.4|2490.4|2491.6|2485.6|2497.1|2491.1|2491.6|2485.6|82
1600784700000|2020-09-22 14:25:00|2491.9|2485.9|2491.6|2485.6|2493.9|2487.9|2490.4|2484.4|47
1600785000000|2020-09-22 14:30:00|2491.9|2485.9|2485.1|2479.1|2491.9|2485.9|2484.6|2478.6|74
1600785300000|2020-09-22 14:35:00|2484.9|2478.9|2480.4|2474.4|2488.4|2482.4|2480.1|2474.1|167
1600785600000|2020-09-22 14:40:00|2480.6|2474.6|2474.6|2468.6|2480.6|2474.6|2474.1|2468.1|145
1600785900000|2020-09-22 14:45:00|2474.9|2468.9|2466.9|2460.9|2475.4|2469.4|2465.6|2459.6|171
1600786200000|2020-09-22 14:50:00|2467.1|2461.1|2471.4|2465.4|2473.1|2467.1|2463.4|2457.4|187
1600786500000|2020-09-22 14:55:00|2471.1|2465.1|2468.4|2462.4|2471.4|2465.4|2466.6|2460.6|248
1600786800000|2020-09-22 15:00:00|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2465.6|2459.6|64
1600787100000|2020-09-22 15:05:00|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2465.9|2459.9|62
1600787400000|2020-09-22 15:10:00|2469.1|2463.1|2465.1|2459.1|2470.9|2464.9|2465.1|2459.1|75
1600787700000|2020-09-22 15:15:00|2464.9|2458.9|2470.4|2464.4|2471.1|2465.1|2464.9|2458.9|94
1600788000000|2020-09-22 15:20:00|2470.1|2464.1|2470.1|2464.1|2470.6|2464.6|2468.6|2462.6|33
1600788300000|2020-09-22 15:25:00|2469.9|2463.9|2469.6|2463.6|2472.1|2466.1|2469.6|2463.6|36
1600788600000|2020-09-22 15:30:00|2469.4|2463.4|2467.1|2461.1|2470.4|2464.4|2467.1|2461.1|28
1600788900000|2020-09-22 15:35:00|2467.4|2461.4|2469.9|2463.9|2469.9|2463.9|2467.4|2461.4|17
1600789200000|2020-09-22 15:40:00|2469.6|2463.6|2471.9|2465.9|2472.9|2466.9|2469.6|2463.6|29
1600789500000|2020-09-22 15:45:00|2471.6|2465.6|2472.1|2466.1|2472.6|2466.6|2471.4|2465.4|23
1600789800000|2020-09-22 15:50:00|2471.9|2465.9|2469.6|2463.6|2471.9|2465.9|2469.6|2463.6|20
1600790100000|2020-09-22 15:55:00|2469.4|2463.4|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|23
1600790400000|2020-09-22 16:00:00|2470.4|2464.4|2471.4|2465.4|2471.6|2465.6|2470.4|2464.4|21
1600790700000|2020-09-22 16:05:00|2471.6|2465.6|2469.9|2463.9|2472.9|2466.9|2469.9|2463.9|12
1600791000000|2020-09-22 16:10:00|2469.6|2463.6|2469.6|2463.6|2470.4|2464.4|2469.6|2463.6|12
1600791300000|2020-09-22 16:15:00|2469.4|2463.4|2470.1|2464.1|2470.9|2464.9|2469.4|2463.4|18
1600791600000|2020-09-22 16:20:00|2470.4|2464.4|2470.6|2464.6|2470.9|2464.9|2469.9|2463.9|19
1600791900000|2020-09-22 16:25:00|2470.4|2464.4|2470.1|2464.1|2470.6|2464.6|2469.9|2463.9|12
1600792200000|2020-09-22 16:30:00|2470.9|2464.9|2467.6|2461.6|2470.9|2464.9|2467.6|2461.6|26
1600792500000|2020-09-22 16:35:00|2467.4|2461.4|2468.4|2462.4|2468.6|2462.6|2466.9|2460.9|39
1600792800000|2020-09-22 16:40:00|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.4|2461.4|12
1600793100000|2020-09-22 16:45:00|2467.4|2461.4|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|7
1600793400000|2020-09-22 16:50:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|5
1600793700000|2020-09-22 16:55:00|2467.8|2461.8|2469.3|2463.3|2469.4|2463.4|2467.6|2461.6|24
1600819200000|2020-09-23 00:00:00|2471.1|2465.1|2468.9|2462.9|2471.1|2465.1|2468.9|2462.9|5
1600819500000|2020-09-23 00:05:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1600820100000|2020-09-23 00:15:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1600820400000|2020-09-23 00:20:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1600821300000|2020-09-23 00:35:00|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1600821600000|2020-09-23 00:40:00|2468.9|2462.9|2469.1|2463.1|2469.4|2463.4|2468.9|2462.9|3
1600821900000|2020-09-23 00:45:00|2468.9|2462.9|2466.6|2460.6|2468.9|2462.9|2466.6|2460.6|7
1600822200000|2020-09-23 00:50:00|2466.9|2460.9|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|3
1600822500000|2020-09-23 00:55:00|2467.6|2461.6|2465.9|2459.9|2468.1|2462.1|2465.9|2459.9|10
1600822800000|2020-09-23 01:00:00|2466.1|2460.1|2468.6|2462.6|2469.1|2463.1|2463.1|2457.1|75
1600823100000|2020-09-23 01:05:00|2468.4|2462.4|2466.6|2460.6|2471.4|2465.4|2466.6|2460.6|51
1600823400000|2020-09-23 01:10:00|2466.9|2460.9|2463.6|2457.6|2468.1|2462.1|2463.4|2457.4|74
1600823700000|2020-09-23 01:15:00|2463.9|2457.9|2464.4|2458.4|2465.6|2459.6|2463.4|2457.4|66
1600824000000|2020-09-23 01:20:00|2464.9|2458.9|2462.6|2456.6|2464.9|2458.9|2460.1|2454.1|81
1600824300000|2020-09-23 01:25:00|2462.9|2456.9|2463.4|2457.4|2466.1|2460.1|2462.6|2456.6|78
1600824600000|2020-09-23 01:30:00|2463.1|2457.1|2468.6|2462.6|2468.6|2462.6|2462.9|2456.9|50
1600824900000|2020-09-23 01:35:00|2468.4|2462.4|2469.1|2463.1|2469.6|2463.6|2466.1|2460.1|58
1600825200000|2020-09-23 01:40:00|2468.9|2462.9|2467.6|2461.6|2468.9|2462.9|2466.1|2460.1|40
1600825500000|2020-09-23 01:45:00|2467.4|2461.4|2471.1|2465.1|2471.1|2465.1|2466.6|2460.6|45
1600825800000|2020-09-23 01:50:00|2470.9|2464.9|2469.1|2463.1|2471.4|2465.4|2469.1|2463.1|49
1600826100000|2020-09-23 01:55:00|2469.4|2463.4|2466.6|2460.6|2469.6|2463.6|2466.6|2460.6|39
1600826400000|2020-09-23 02:00:00|2467.4|2461.4|2468.9|2462.9|2469.1|2463.1|2466.9|2460.9|36
1600826700000|2020-09-23 02:05:00|2468.4|2462.4|2464.6|2458.6|2468.4|2462.4|2464.1|2458.1|52
1600827000000|2020-09-23 02:10:00|2464.9|2458.9|2462.1|2456.1|2464.9|2458.9|2461.1|2455.1|48
1600827300000|2020-09-23 02:15:00|2462.6|2456.6|2464.9|2458.9|2464.9|2458.9|2462.6|2456.6|8
1600827600000|2020-09-23 02:20:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.1|2458.1|4
1600828200000|2020-09-23 02:30:00|2464.1|2458.1|2461.1|2455.1|2464.1|2458.1|2459.1|2453.1|54
1600828500000|2020-09-23 02:35:00|2461.4|2455.4|2458.9|2452.9|2461.4|2455.4|2458.4|2452.4|41
1600828800000|2020-09-23 02:40:00|2458.6|2452.6|2456.1|2450.1|2459.4|2453.4|2455.4|2449.4|84
1600829100000|2020-09-23 02:45:00|2455.9|2449.9|2459.9|2453.9|2459.9|2453.9|2455.9|2449.9|14
1600829400000|2020-09-23 02:50:00|2460.1|2454.1|2460.9|2454.9|2461.4|2455.4|2459.9|2453.9|18
1600829700000|2020-09-23 02:55:00|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|4
1600830000000|2020-09-23 03:00:00|2459.6|2453.6|2456.6|2450.6|2459.6|2453.6|2456.4|2450.4|28
1600830300000|2020-09-23 03:05:00|2456.4|2450.4|2456.9|2450.9|2457.4|2451.4|2455.9|2449.9|22
1600830600000|2020-09-23 03:10:00|2457.1|2451.1|2458.1|2452.1|2459.4|2453.4|2457.1|2451.1|16
1600830900000|2020-09-23 03:15:00|2457.9|2451.9|2456.4|2450.4|2457.9|2451.9|2455.9|2449.9|23
1600831200000|2020-09-23 03:20:00|2456.1|2450.1|2456.6|2450.6|2458.1|2452.1|2455.6|2449.6|30
1600831500000|2020-09-23 03:25:00|2456.4|2450.4|2456.6|2450.6|2457.4|2451.4|2456.1|2450.1|17
1600831800000|2020-09-23 03:30:00|2456.4|2450.4|2455.4|2449.4|2456.4|2450.4|2454.9|2448.9|13
1600832100000|2020-09-23 03:35:00|2455.1|2449.1|2455.6|2449.6|2456.4|2450.4|2454.6|2448.6|15
1600832400000|2020-09-23 03:40:00|2455.9|2449.9|2456.4|2450.4|2456.6|2450.6|2455.9|2449.9|4
1600832700000|2020-09-23 03:45:00|2456.6|2450.6|2455.1|2449.1|2456.9|2450.9|2455.1|2449.1|8
1600833000000|2020-09-23 03:50:00|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|5
1600833300000|2020-09-23 03:55:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|6
1600833600000|2020-09-23 04:00:00|2454.9|2448.9|2455.1|2449.1|2455.4|2449.4|2454.6|2448.6|6
1600833900000|2020-09-23 04:05:00|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|4
1600834200000|2020-09-23 04:10:00|2454.9|2448.9|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|10
1600834500000|2020-09-23 04:15:00|2454.1|2448.1|2450.4|2444.4|2454.1|2448.1|2450.1|2444.1|17
1600834800000|2020-09-23 04:20:00|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2446.6|2440.6|13
1600835100000|2020-09-23 04:25:00|2449.1|2443.1|2447.9|2441.9|2449.1|2443.1|2447.9|2441.9|3
1600835400000|2020-09-23 04:30:00|2447.4|2441.4|2445.6|2439.6|2447.4|2441.4|2444.9|2438.9|18
1600835700000|2020-09-23 04:35:00|2445.4|2439.4|2444.6|2438.6|2445.6|2439.6|2444.4|2438.4|10
1600836000000|2020-09-23 04:40:00|2443.9|2437.9|2442.6|2436.6|2444.6|2438.6|2442.1|2436.1|21
1600836300000|2020-09-23 04:45:00|2442.1|2436.1|2440.9|2434.9|2442.6|2436.6|2439.9|2433.9|12
1600836600000|2020-09-23 04:50:00|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|8
1600836900000|2020-09-23 04:55:00|2441.1|2435.1|2442.9|2436.9|2443.9|2437.9|2441.1|2435.1|20
1600837200000|2020-09-23 05:00:00|2443.1|2437.1|2445.1|2439.1|2447.1|2441.1|2443.1|2437.1|36
1600837500000|2020-09-23 05:05:00|2445.4|2439.4|2446.9|2440.9|2447.1|2441.1|2444.9|2438.9|14
1600837800000|2020-09-23 05:10:00|2447.1|2441.1|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|5
1600838100000|2020-09-23 05:15:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|4
1600838400000|2020-09-23 05:20:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.1|2440.1|9
1600838700000|2020-09-23 05:25:00|2446.6|2440.6|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|17
1600839000000|2020-09-23 05:30:00|2445.1|2439.1|2445.1|2439.1|2447.6|2441.6|2443.9|2437.9|116
1600839300000|2020-09-23 05:35:00|2444.9|2438.9|2439.6|2433.6|2445.1|2439.1|2438.9|2432.9|75
1600839600000|2020-09-23 05:40:00|2439.4|2433.4|2432.4|2426.4|2439.4|2433.4|2432.4|2426.4|86
1600839900000|2020-09-23 05:45:00|2432.9|2426.9|2436.1|2430.1|2436.1|2430.1|2428.9|2422.9|70
1600840200000|2020-09-23 05:50:00|2435.9|2429.9|2437.6|2431.6|2438.6|2432.6|2433.4|2427.4|53
1600840500000|2020-09-23 05:55:00|2437.9|2431.9|2442.6|2436.6|2442.9|2436.9|2437.9|2431.9|50
1600840800000|2020-09-23 06:00:00|2442.9|2436.9|2439.1|2433.1|2443.4|2437.4|2438.1|2432.1|77
1600841100000|2020-09-23 06:05:00|2438.9|2432.9|2435.9|2429.9|2439.6|2433.6|2435.4|2429.4|45
1600841400000|2020-09-23 06:10:00|2435.6|2429.6|2437.9|2431.9|2438.1|2432.1|2433.4|2427.4|75
1600841700000|2020-09-23 06:15:00|2437.6|2431.6|2440.9|2434.9|2441.6|2435.6|2437.1|2431.1|32
1600842000000|2020-09-23 06:20:00|2440.6|2434.6|2437.4|2431.4|2440.6|2434.6|2435.1|2429.1|46
1600842300000|2020-09-23 06:25:00|2437.6|2431.6|2436.9|2430.9|2439.4|2433.4|2435.9|2429.9|34
1600842600000|2020-09-23 06:30:00|2436.6|2430.6|2441.4|2435.4|2441.4|2435.4|2433.6|2427.6|48
1600842900000|2020-09-23 06:35:00|2441.1|2435.1|2441.9|2435.9|2442.6|2436.6|2439.6|2433.6|63
1600843200000|2020-09-23 06:40:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2441.4|2435.4|27
1600843500000|2020-09-23 06:45:00|2442.4|2436.4|2444.1|2438.1|2445.4|2439.4|2442.4|2436.4|24
1600843800000|2020-09-23 06:50:00|2444.4|2438.4|2446.4|2440.4|2448.4|2442.4|2444.1|2438.1|88
1600844100000|2020-09-23 06:55:00|2446.6|2440.6|2444.1|2438.1|2447.1|2441.1|2443.4|2437.4|29
1600844400000|2020-09-23 07:00:00|2443.6|2437.6|2441.9|2435.9|2446.1|2440.1|2439.6|2433.6|66
1600844700000|2020-09-23 07:05:00|2441.6|2435.6|2433.6|2427.6|2441.6|2435.6|2432.4|2426.4|78
1600845000000|2020-09-23 07:10:00|2433.9|2427.9|2436.4|2430.4|2437.1|2431.1|2433.1|2427.1|64
1600845300000|2020-09-23 07:15:00|2435.4|2429.4|2437.6|2431.6|2438.1|2432.1|2431.4|2425.4|50
1600845600000|2020-09-23 07:20:00|2437.4|2431.4|2444.1|2438.1|2444.1|2438.1|2436.9|2430.9|60
1600845900000|2020-09-23 07:25:00|2443.9|2437.9|2438.6|2432.6|2445.1|2439.1|2437.4|2431.4|65
1600846200000|2020-09-23 07:30:00|2438.9|2432.9|2441.6|2435.6|2442.9|2436.9|2438.6|2432.6|70
1600846500000|2020-09-23 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.6|2439.6|2441.4|2435.4|35
1600846800000|2020-09-23 07:40:00|2444.4|2438.4|2443.9|2437.9|2444.9|2438.9|2441.9|2435.9|27
1600847100000|2020-09-23 07:45:00|2443.6|2437.6|2440.6|2434.6|2443.6|2437.6|2440.6|2434.6|27
1600847400000|2020-09-23 07:50:00|2440.4|2434.4|2442.4|2436.4|2442.6|2436.6|2439.1|2433.1|31
1600847700000|2020-09-23 07:55:00|2442.6|2436.6|2442.9|2436.9|2444.4|2438.4|2442.6|2436.6|21
1600848000000|2020-09-23 08:00:00|2443.1|2437.1|2436.4|2430.4|2443.4|2437.4|2436.1|2430.1|59
1600848300000|2020-09-23 08:05:00|2436.1|2430.1|2431.6|2425.6|2436.1|2430.1|2430.1|2424.1|68
1600848600000|2020-09-23 08:10:00|2431.4|2425.4|2429.6|2423.6|2431.4|2425.4|2426.4|2420.4|52
1600848900000|2020-09-23 08:15:00|2430.1|2424.1|2431.1|2425.1|2431.1|2425.1|2429.4|2423.4|31
1600849200000|2020-09-23 08:20:00|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|29
1600849500000|2020-09-23 08:25:00|2429.1|2423.1|2429.9|2423.9|2430.9|2424.9|2426.6|2420.6|51
1600849800000|2020-09-23 08:30:00|2430.1|2424.1|2430.4|2424.4|2432.4|2426.4|2430.1|2424.1|17
1600850100000|2020-09-23 08:35:00|2431.4|2425.4|2430.4|2424.4|2432.6|2426.6|2429.9|2423.9|25
1600850400000|2020-09-23 08:40:00|2430.1|2424.1|2430.6|2424.6|2431.4|2425.4|2430.1|2424.1|15
1600850700000|2020-09-23 08:45:00|2430.9|2424.9|2433.4|2427.4|2433.4|2427.4|2430.4|2424.4|30
1600851000000|2020-09-23 08:50:00|2433.9|2427.9|2435.6|2429.6|2436.4|2430.4|2432.6|2426.6|49
1600851300000|2020-09-23 08:55:00|2435.4|2429.4|2435.6|2429.6|2437.1|2431.1|2434.4|2428.4|18
1600851600000|2020-09-23 09:00:00|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2433.9|2427.9|20
1600851900000|2020-09-23 09:05:00|2434.9|2428.9|2432.6|2426.6|2435.1|2429.1|2431.9|2425.9|23
1600852200000|2020-09-23 09:10:00|2432.4|2426.4|2439.1|2433.1|2441.1|2435.1|2432.1|2426.1|60
1600852500000|2020-09-23 09:15:00|2438.9|2432.9|2441.4|2435.4|2441.4|2435.4|2437.6|2431.6|42
1600852800000|2020-09-23 09:20:00|2441.6|2435.6|2445.1|2439.1|2445.9|2439.9|2441.6|2435.6|56
1600853100000|2020-09-23 09:25:00|2444.9|2438.9|2444.1|2438.1|2445.1|2439.1|2443.6|2437.6|21
1600853400000|2020-09-23 09:30:00|2443.9|2437.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|16
1600853700000|2020-09-23 09:35:00|2443.4|2437.4|2444.4|2438.4|2445.1|2439.1|2442.4|2436.4|24
1600854000000|2020-09-23 09:40:00|2444.1|2438.1|2440.9|2434.9|2444.4|2438.4|2440.9|2434.9|32
1600854300000|2020-09-23 09:45:00|2441.1|2435.1|2441.9|2435.9|2442.6|2436.6|2439.4|2433.4|40
1600854600000|2020-09-23 09:50:00|2441.6|2435.6|2441.4|2435.4|2442.1|2436.1|2439.9|2433.9|28
1600854900000|2020-09-23 09:55:00|2441.1|2435.1|2441.9|2435.9|2441.9|2435.9|2439.1|2433.1|27
1600855200000|2020-09-23 10:00:00|2441.6|2435.6|2444.6|2438.6|2445.1|2439.1|2441.6|2435.6|31
1600855500000|2020-09-23 10:05:00|2444.4|2438.4|2446.4|2440.4|2446.6|2440.6|2444.4|2438.4|24
1600855800000|2020-09-23 10:10:00|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2445.9|2439.9|16
1600856100000|2020-09-23 10:15:00|2446.9|2440.9|2447.6|2441.6|2447.9|2441.9|2446.1|2440.1|17
1600856400000|2020-09-23 10:20:00|2447.4|2441.4|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|14
1600856700000|2020-09-23 10:25:00|2447.4|2441.4|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|10
1600857000000|2020-09-23 10:30:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|9
1600857300000|2020-09-23 10:35:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.1|2441.1|11
1600857600000|2020-09-23 10:40:00|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|7
1600857900000|2020-09-23 10:45:00|2448.9|2442.9|2449.4|2443.4|2450.4|2444.4|2448.9|2442.9|12
1600858200000|2020-09-23 10:50:00|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|9
1600858500000|2020-09-23 10:55:00|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|5
1600858800000|2020-09-23 11:00:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|19
1600859100000|2020-09-23 11:05:00|2448.6|2442.6|2446.1|2440.1|2448.6|2442.6|2444.9|2438.9|17
1600859400000|2020-09-23 11:10:00|2446.4|2440.4|2446.6|2440.6|2447.4|2441.4|2445.4|2439.4|16
1600859700000|2020-09-23 11:15:00|2446.1|2440.1|2444.1|2438.1|2446.1|2440.1|2444.1|2438.1|7
1600860000000|2020-09-23 11:20:00|2443.9|2437.9|2442.1|2436.1|2444.1|2438.1|2441.6|2435.6|23
1600860300000|2020-09-23 11:25:00|2442.4|2436.4|2446.6|2440.6|2446.9|2440.9|2442.4|2436.4|22
1600860600000|2020-09-23 11:30:00|2446.1|2440.1|2446.9|2440.9|2448.9|2442.9|2445.6|2439.6|22
1600860900000|2020-09-23 11:35:00|2447.1|2441.1|2443.9|2437.9|2447.1|2441.1|2443.4|2437.4|28
1600861200000|2020-09-23 11:40:00|2444.1|2438.1|2439.6|2433.6|2444.4|2438.4|2438.6|2432.6|30
1600861500000|2020-09-23 11:45:00|2439.4|2433.4|2440.9|2434.9|2441.1|2435.1|2439.4|2433.4|40
1600861800000|2020-09-23 11:50:00|2440.6|2434.6|2444.4|2438.4|2446.1|2440.1|2439.9|2433.9|149
1600862100000|2020-09-23 11:55:00|2444.1|2438.1|2443.6|2437.6|2444.9|2438.9|2443.1|2437.1|39
1600862400000|2020-09-23 12:00:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2440.6|2434.6|35
1600862700000|2020-09-23 12:05:00|2442.4|2436.4|2444.9|2438.9|2445.1|2439.1|2442.1|2436.1|44
1600863000000|2020-09-23 12:10:00|2445.1|2439.1|2440.6|2434.6|2445.1|2439.1|2439.9|2433.9|39
1600863300000|2020-09-23 12:15:00|2440.9|2434.9|2434.4|2428.4|2441.4|2435.4|2433.6|2427.6|50
1600863600000|2020-09-23 12:20:00|2434.1|2428.1|2432.9|2426.9|2435.6|2429.6|2431.9|2425.9|65
1600863900000|2020-09-23 12:25:00|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2430.6|2424.6|46
1600864200000|2020-09-23 12:30:00|2431.6|2425.6|2430.4|2424.4|2431.9|2425.9|2429.6|2423.6|52
1600864500000|2020-09-23 12:35:00|2430.1|2424.1|2427.6|2421.6|2430.9|2424.9|2427.6|2421.6|41
1600864800000|2020-09-23 12:40:00|2427.9|2421.9|2425.1|2419.1|2428.9|2422.9|2425.1|2419.1|58
1600865100000|2020-09-23 12:45:00|2424.9|2418.9|2419.1|2413.1|2425.4|2419.4|2418.1|2412.1|104
1600865400000|2020-09-23 12:50:00|2418.9|2412.9|2422.1|2416.1|2422.4|2416.4|2417.3|2411.3|92
1600865700000|2020-09-23 12:55:00|2421.9|2415.9|2419.6|2413.6|2422.4|2416.4|2418.1|2412.1|83
1600866000000|2020-09-23 13:00:00|2419.4|2413.4|2417.6|2411.6|2426.6|2420.6|2414.4|2408.4|247
1600866300000|2020-09-23 13:05:00|2417.9|2411.9|2427.1|2421.1|2431.1|2425.1|2417.9|2411.9|187
1600866600000|2020-09-23 13:10:00|2427.4|2421.4|2430.6|2424.6|2430.9|2424.9|2424.1|2418.1|156
1600866900000|2020-09-23 13:15:00|2430.9|2424.9|2427.4|2421.4|2434.9|2428.9|2425.9|2419.9|155
1600867200000|2020-09-23 13:20:00|2427.1|2421.1|2430.1|2424.1|2430.9|2424.9|2425.4|2419.4|80
1600867500000|2020-09-23 13:25:00|2429.9|2423.9|2426.9|2420.9|2430.4|2424.4|2426.1|2420.1|121
1600867800000|2020-09-23 13:30:00|2427.1|2421.1|2430.6|2424.6|2431.1|2425.1|2425.1|2419.1|196
1600868100000|2020-09-23 13:35:00|2431.1|2425.1|2427.9|2421.9|2433.6|2427.6|2427.4|2421.4|205
1600868400000|2020-09-23 13:40:00|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2425.4|2419.4|190
1600868700000|2020-09-23 13:45:00|2426.6|2420.6|2423.6|2417.6|2426.9|2420.9|2422.1|2416.1|147
1600869000000|2020-09-23 13:50:00|2423.4|2417.4|2418.4|2412.4|2423.4|2417.4|2417.1|2411.1|117
1600869300000|2020-09-23 13:55:00|2417.6|2411.6|2418.9|2412.9|2421.1|2415.1|2417.1|2411.1|83
1600869600000|2020-09-23 14:00:00|2418.6|2412.6|2416.4|2410.4|2419.9|2413.9|2415.9|2409.9|56
1600869900000|2020-09-23 14:05:00|2416.1|2410.1|2415.9|2409.9|2416.4|2410.4|2411.6|2405.6|77
1600870200000|2020-09-23 14:10:00|2416.1|2410.1|2418.1|2412.1|2418.1|2412.1|2413.4|2407.4|81
1600870500000|2020-09-23 14:15:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2410.1|2404.1|119
1600870800000|2020-09-23 14:20:00|2417.4|2411.4|2418.9|2412.9|2420.9|2414.9|2417.1|2411.1|212
1600871100000|2020-09-23 14:25:00|2418.6|2412.6|2416.4|2410.4|2422.6|2416.6|2416.1|2410.1|202
1600871400000|2020-09-23 14:30:00|2415.9|2409.9|2411.4|2405.4|2418.1|2412.1|2411.1|2405.1|168
1600871700000|2020-09-23 14:35:00|2411.6|2405.6|2408.9|2402.9|2412.6|2406.6|2408.6|2402.6|111
1600872000000|2020-09-23 14:40:00|2408.6|2402.6|2413.6|2407.6|2413.6|2407.6|2407.4|2401.4|219
1600872300000|2020-09-23 14:45:00|2413.4|2407.4|2411.1|2405.1|2414.6|2408.6|2408.4|2402.4|116
1600872600000|2020-09-23 14:50:00|2411.6|2405.6|2406.9|2400.9|2412.6|2406.6|2406.6|2400.6|157
1600872900000|2020-09-23 14:55:00|2406.6|2400.6|2408.4|2402.4|2410.1|2404.1|2405.9|2399.9|135
1600873200000|2020-09-23 15:00:00|2408.6|2402.6|2409.6|2403.6|2411.4|2405.4|2404.6|2398.6|180
1600873500000|2020-09-23 15:05:00|2410.1|2404.1|2410.6|2404.6|2413.4|2407.4|2408.9|2402.9|101
1600873800000|2020-09-23 15:10:00|2410.9|2404.9|2410.1|2404.1|2411.6|2405.6|2408.6|2402.6|78
1600874100000|2020-09-23 15:15:00|2409.9|2403.9|2412.1|2406.1|2413.4|2407.4|2409.4|2403.4|71
1600874400000|2020-09-23 15:20:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2410.1|2404.1|34
1600874700000|2020-09-23 15:25:00|2411.1|2405.1|2409.6|2403.6|2411.4|2405.4|2409.4|2403.4|53
1600875000000|2020-09-23 15:30:00|2409.9|2403.9|2409.4|2403.4|2410.1|2404.1|2408.1|2402.1|30
1600875300000|2020-09-23 15:35:00|2409.1|2403.1|2408.1|2402.1|2410.1|2404.1|2408.1|2402.1|44
1600875600000|2020-09-23 15:40:00|2408.4|2402.4|2408.9|2402.9|2410.1|2404.1|2407.4|2401.4|44
1600875900000|2020-09-23 15:45:00|2408.1|2402.1|2409.4|2403.4|2410.6|2404.6|2407.9|2401.9|36
1600876200000|2020-09-23 15:50:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2409.1|2403.1|21
1600876500000|2020-09-23 15:55:00|2412.9|2406.9|2413.4|2407.4|2413.9|2407.9|2412.9|2406.9|15
1600876800000|2020-09-23 16:00:00|2413.1|2407.1|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|12
1600877100000|2020-09-23 16:05:00|2413.1|2407.1|2414.9|2408.9|2415.1|2409.1|2413.1|2407.1|9
1600877400000|2020-09-23 16:10:00|2414.6|2408.6|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|13
1600877700000|2020-09-23 16:15:00|2412.9|2406.9|2415.6|2409.6|2415.9|2409.9|2412.9|2406.9|10
1600878000000|2020-09-23 16:20:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2413.9|2407.9|7
1600878300000|2020-09-23 16:25:00|2414.4|2408.4|2415.6|2409.6|2415.6|2409.6|2414.4|2408.4|4
1600878600000|2020-09-23 16:30:00|2415.9|2409.9|2415.1|2409.1|2416.1|2410.1|2413.9|2407.9|19
1600878900000|2020-09-23 16:35:00|2415.4|2409.4|2416.9|2410.9|2417.6|2411.6|2415.1|2409.1|29
1600879200000|2020-09-23 16:40:00|2417.1|2411.1|2418.1|2412.1|2418.6|2412.6|2417.1|2411.1|21
1600879500000|2020-09-23 16:45:00|2417.9|2411.9|2419.1|2413.1|2419.1|2413.1|2417.6|2411.6|7
1600879800000|2020-09-23 16:50:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2417.4|2411.4|5
1600880100000|2020-09-23 16:55:00|2418|2412|2417.3|2411.3|2418.8|2412.8|2417.1|2411.1|9
1600905600000|2020-09-24 00:00:00|2401.6|2395.6|2403.4|2397.4|2405.4|2399.4|2401.6|2395.6|15
1600905900000|2020-09-24 00:05:00|2402.9|2396.9|2401.1|2395.1|2403.4|2397.4|2401.1|2395.1|30
1600906200000|2020-09-24 00:10:00|2400.9|2394.9|2401.6|2395.6|2401.6|2395.6|2399.4|2393.4|26
1600906500000|2020-09-24 00:15:00|2401.4|2395.4|2402.1|2396.1|2403.1|2397.1|2400.1|2394.1|28
1600906800000|2020-09-24 00:20:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2401.1|2395.1|14
1600907100000|2020-09-24 00:25:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2400.6|2394.6|9
1600907400000|2020-09-24 00:30:00|2401.4|2395.4|2402.4|2396.4|2403.6|2397.6|2400.9|2394.9|22
1600907700000|2020-09-24 00:35:00|2402.6|2396.6|2404.6|2398.6|2406.4|2400.4|2402.6|2396.6|16
1600908000000|2020-09-24 00:40:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|13
1600908300000|2020-09-24 00:45:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|7
1600908600000|2020-09-24 00:50:00|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|3
1600908900000|2020-09-24 00:55:00|2403.6|2397.6|2405.1|2399.1|2405.1|2399.1|2403.6|2397.6|5
1600909200000|2020-09-24 01:00:00|2404.9|2398.9|2403.9|2397.9|2406.6|2400.6|2398.9|2392.9|133
1600909500000|2020-09-24 01:05:00|2403.6|2397.6|2398.1|2392.1|2403.6|2397.6|2398.1|2392.1|58
1600909800000|2020-09-24 01:10:00|2397.9|2391.9|2394.1|2388.1|2399.6|2393.6|2391.9|2385.9|157
1600910100000|2020-09-24 01:15:00|2393.9|2387.9|2399.6|2393.6|2399.9|2393.9|2390.6|2384.6|127
1600910400000|2020-09-24 01:20:00|2399.4|2393.4|2400.6|2394.6|2400.9|2394.9|2395.1|2389.1|71
1600910700000|2020-09-24 01:25:00|2400.4|2394.4|2399.6|2393.6|2400.4|2394.4|2397.1|2391.1|28
1600911000000|2020-09-24 01:30:00|2399.4|2393.4|2401.6|2395.6|2403.6|2397.6|2399.1|2393.1|89
1600911300000|2020-09-24 01:35:00|2401.4|2395.4|2401.9|2395.9|2402.9|2396.9|2399.6|2393.6|71
1600911600000|2020-09-24 01:40:00|2402.1|2396.1|2402.1|2396.1|2402.9|2396.9|2401.6|2395.6|82
1600911900000|2020-09-24 01:45:00|2401.9|2395.9|2398.4|2392.4|2403.4|2397.4|2398.1|2392.1|52
1600912200000|2020-09-24 01:50:00|2398.1|2392.1|2399.1|2393.1|2401.1|2395.1|2398.1|2392.1|67
1600912500000|2020-09-24 01:55:00|2399.4|2393.4|2397.6|2391.6|2399.4|2393.4|2395.9|2389.9|84
1600912800000|2020-09-24 02:00:00|2397.4|2391.4|2400.4|2394.4|2400.6|2394.6|2396.9|2390.9|61
1600913100000|2020-09-24 02:05:00|2400.6|2394.6|2400.9|2394.9|2402.4|2396.4|2399.6|2393.6|39
1600913400000|2020-09-24 02:10:00|2401.1|2395.1|2400.4|2394.4|2402.9|2396.9|2399.9|2393.9|104
1600913700000|2020-09-24 02:15:00|2400.1|2394.1|2397.6|2391.6|2400.9|2394.9|2396.9|2390.9|27
1600914000000|2020-09-24 02:20:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1600914300000|2020-09-24 02:25:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|3
1600914600000|2020-09-24 02:30:00|2398.1|2392.1|2401.1|2395.1|2402.4|2396.4|2398.1|2392.1|76
1600914900000|2020-09-24 02:35:00|2401.4|2395.4|2402.1|2396.1|2402.4|2396.4|2400.1|2394.1|53
1600915200000|2020-09-24 02:40:00|2402.4|2396.4|2403.6|2397.6|2404.9|2398.9|2402.4|2396.4|63
1600915500000|2020-09-24 02:45:00|2403.9|2397.9|2405.6|2399.6|2407.4|2401.4|2402.9|2396.9|87
1600915800000|2020-09-24 02:50:00|2405.4|2399.4|2403.9|2397.9|2405.6|2399.6|2401.4|2395.4|94
1600916100000|2020-09-24 02:55:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2403.9|2397.9|42
1600916400000|2020-09-24 03:00:00|2404.9|2398.9|2401.6|2395.6|2404.9|2398.9|2400.6|2394.6|96
1600916700000|2020-09-24 03:05:00|2401.4|2395.4|2403.9|2397.9|2404.4|2398.4|2398.1|2392.1|79
1600917000000|2020-09-24 03:10:00|2404.1|2398.1|2405.4|2399.4|2406.4|2400.4|2404.1|2398.1|78
1600917300000|2020-09-24 03:15:00|2405.9|2399.9|2405.4|2399.4|2406.1|2400.1|2402.6|2396.6|56
1600917600000|2020-09-24 03:20:00|2405.6|2399.6|2407.4|2401.4|2408.1|2402.1|2405.6|2399.6|48
1600917900000|2020-09-24 03:25:00|2407.1|2401.1|2404.9|2398.9|2407.1|2401.1|2404.1|2398.1|48
1600918200000|2020-09-24 03:30:00|2405.1|2399.1|2404.4|2398.4|2405.4|2399.4|2403.9|2397.9|14
1600918500000|2020-09-24 03:35:00|2403.6|2397.6|2401.9|2395.9|2403.6|2397.6|2401.6|2395.6|29
1600918800000|2020-09-24 03:40:00|2402.1|2396.1|2400.6|2394.6|2402.4|2396.4|2400.6|2394.6|9
1600919100000|2020-09-24 03:45:00|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1600919400000|2020-09-24 03:50:00|2400.1|2394.1|2399.9|2393.9|2400.4|2394.4|2399.4|2393.4|11
1600919700000|2020-09-24 03:55:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|5
1600920000000|2020-09-24 04:00:00|2400.4|2394.4|2403.6|2397.6|2403.6|2397.6|2400.4|2394.4|10
1600920300000|2020-09-24 04:05:00|2403.4|2397.4|2403.6|2397.6|2403.9|2397.9|2402.6|2396.6|18
1600920600000|2020-09-24 04:10:00|2403.4|2397.4|2404.6|2398.6|2404.6|2398.6|2403.4|2397.4|5
1600920900000|2020-09-24 04:15:00|2404.4|2398.4|2402.6|2396.6|2404.4|2398.4|2402.6|2396.6|8
1600921200000|2020-09-24 04:20:00|2402.1|2396.1|2401.9|2395.9|2402.4|2396.4|2401.9|2395.9|4
1600921500000|2020-09-24 04:25:00|2401.6|2395.6|2401.1|2395.1|2401.6|2395.6|2401.1|2395.1|2
1600921800000|2020-09-24 04:30:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2399.9|2393.9|6
1600922100000|2020-09-24 04:35:00|2400.6|2394.6|2402.6|2396.6|2403.1|2397.1|2400.6|2394.6|11
1600922400000|2020-09-24 04:40:00|2402.4|2396.4|2400.1|2394.1|2402.6|2396.6|2400.1|2394.1|21
1600922700000|2020-09-24 04:45:00|2399.4|2393.4|2399.1|2393.1|2400.4|2394.4|2397.6|2391.6|14
1600923000000|2020-09-24 04:50:00|2398.9|2392.9|2398.9|2392.9|2399.6|2393.6|2398.6|2392.6|10
1600923300000|2020-09-24 04:55:00|2397.9|2391.9|2395.6|2389.6|2397.9|2391.9|2394.9|2388.9|16
1600923600000|2020-09-24 05:00:00|2395.9|2389.9|2396.1|2390.1|2396.9|2390.9|2395.6|2389.6|15
1600923900000|2020-09-24 05:05:00|2396.6|2390.6|2394.9|2388.9|2396.6|2390.6|2392.6|2386.6|21
1600924200000|2020-09-24 05:10:00|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2392.4|2386.4|20
1600924500000|2020-09-24 05:15:00|2393.6|2387.6|2392.1|2386.1|2394.6|2388.6|2392.1|2386.1|8
1600924800000|2020-09-24 05:20:00|2391.9|2385.9|2391.9|2385.9|2393.1|2387.1|2391.1|2385.1|27
1600925100000|2020-09-24 05:25:00|2392.1|2386.1|2393.1|2387.1|2393.4|2387.4|2391.6|2385.6|21
1600925400000|2020-09-24 05:30:00|2393.4|2387.4|2397.6|2391.6|2397.9|2391.9|2393.4|2387.4|137
1600925700000|2020-09-24 05:35:00|2397.4|2391.4|2393.9|2387.9|2397.6|2391.6|2392.4|2386.4|76
1600926000000|2020-09-24 05:40:00|2393.4|2387.4|2389.6|2383.6|2393.9|2387.9|2389.6|2383.6|81
1600926300000|2020-09-24 05:45:00|2389.4|2383.4|2393.4|2387.4|2394.1|2388.1|2389.4|2383.4|91
1600926600000|2020-09-24 05:50:00|2393.1|2387.1|2396.4|2390.4|2398.1|2392.1|2391.9|2385.9|140
1600926900000|2020-09-24 05:55:00|2396.6|2390.6|2397.6|2391.6|2399.6|2393.6|2396.4|2390.4|83
1600927200000|2020-09-24 06:00:00|2397.9|2391.9|2403.1|2397.1|2406.6|2400.6|2397.4|2391.4|180
1600927500000|2020-09-24 06:05:00|2403.4|2397.4|2403.6|2397.6|2408.9|2402.9|2403.4|2397.4|128
1600927800000|2020-09-24 06:10:00|2403.9|2397.9|2401.1|2395.1|2404.4|2398.4|2400.4|2394.4|97
1600928100000|2020-09-24 06:15:00|2400.9|2394.9|2394.9|2388.9|2400.9|2394.9|2394.4|2388.4|87
1600928400000|2020-09-24 06:20:00|2394.6|2388.6|2392.1|2386.1|2396.6|2390.6|2390.6|2384.6|141
1600928700000|2020-09-24 06:25:00|2392.4|2386.4|2395.6|2389.6|2395.6|2389.6|2390.9|2384.9|76
1600929000000|2020-09-24 06:30:00|2395.4|2389.4|2391.1|2385.1|2395.6|2389.6|2391.1|2385.1|66
1600929300000|2020-09-24 06:35:00|2391.4|2385.4|2392.4|2386.4|2393.1|2387.1|2390.6|2384.6|78
1600929600000|2020-09-24 06:40:00|2392.1|2386.1|2395.1|2389.1|2397.6|2391.6|2392.1|2386.1|108
1600929900000|2020-09-24 06:45:00|2395.4|2389.4|2393.6|2387.6|2395.6|2389.6|2393.1|2387.1|40
1600930200000|2020-09-24 06:50:00|2393.4|2387.4|2389.9|2383.9|2393.9|2387.9|2389.1|2383.1|61
1600930500000|2020-09-24 06:55:00|2390.1|2384.1|2388.1|2382.1|2391.4|2385.4|2387.6|2381.6|100
1600930800000|2020-09-24 07:00:00|2387.6|2381.6|2388.4|2382.4|2390.1|2384.1|2383.9|2377.9|136
1600931100000|2020-09-24 07:05:00|2388.6|2382.6|2390.9|2384.9|2391.4|2385.4|2387.1|2381.1|57
1600931400000|2020-09-24 07:10:00|2391.1|2385.1|2389.4|2383.4|2393.6|2387.6|2388.9|2382.9|42
1600931700000|2020-09-24 07:15:00|2389.6|2383.6|2395.9|2389.9|2396.1|2390.1|2387.9|2381.9|66
1600932000000|2020-09-24 07:20:00|2395.6|2389.6|2393.1|2387.1|2399.6|2393.6|2392.4|2386.4|62
1600932300000|2020-09-24 07:25:00|2393.4|2387.4|2390.1|2384.1|2394.4|2388.4|2390.1|2384.1|41
1600932600000|2020-09-24 07:30:00|2389.9|2383.9|2391.1|2385.1|2391.4|2385.4|2389.6|2383.6|48
1600932900000|2020-09-24 07:35:00|2390.9|2384.9|2390.1|2384.1|2394.1|2388.1|2388.9|2382.9|41
1600933200000|2020-09-24 07:40:00|2389.9|2383.9|2387.9|2381.9|2390.9|2384.9|2387.9|2381.9|34
1600933500000|2020-09-24 07:45:00|2388.1|2382.1|2387.6|2381.6|2389.6|2383.6|2387.1|2381.1|39
1600933800000|2020-09-24 07:50:00|2387.9|2381.9|2383.4|2377.4|2387.9|2381.9|2383.4|2377.4|49
1600934100000|2020-09-24 07:55:00|2383.6|2377.6|2383.9|2377.9|2384.1|2378.1|2380.4|2374.4|63
1600934400000|2020-09-24 08:00:00|2384.1|2378.1|2381.6|2375.6|2387.4|2381.4|2380.1|2374.1|79
1600934700000|2020-09-24 08:05:00|2382.1|2376.1|2380.4|2374.4|2382.6|2376.6|2379.9|2373.9|48
1600935000000|2020-09-24 08:10:00|2379.9|2373.9|2382.9|2376.9|2384.1|2378.1|2379.9|2373.9|34
1600935300000|2020-09-24 08:15:00|2383.1|2377.1|2384.1|2378.1|2384.4|2378.4|2382.6|2376.6|29
1600935600000|2020-09-24 08:20:00|2384.4|2378.4|2385.6|2379.6|2385.6|2379.6|2383.4|2377.4|22
1600935900000|2020-09-24 08:25:00|2385.9|2379.9|2389.9|2383.9|2390.4|2384.4|2385.9|2379.9|46
1600936200000|2020-09-24 08:30:00|2389.6|2383.6|2388.6|2382.6|2389.9|2383.9|2387.1|2381.1|45
1600936500000|2020-09-24 08:35:00|2388.9|2382.9|2385.9|2379.9|2390.9|2384.9|2385.9|2379.9|36
1600936800000|2020-09-24 08:40:00|2385.6|2379.6|2386.4|2380.4|2387.6|2381.6|2385.6|2379.6|17
1600937100000|2020-09-24 08:45:00|2386.1|2380.1|2388.4|2382.4|2388.9|2382.9|2386.1|2380.1|17
1600937400000|2020-09-24 08:50:00|2388.1|2382.1|2387.1|2381.1|2388.4|2382.4|2386.6|2380.6|35
1600937700000|2020-09-24 08:55:00|2386.9|2380.9|2384.6|2378.6|2387.4|2381.4|2384.6|2378.6|32
1600938000000|2020-09-24 09:00:00|2384.4|2378.4|2385.6|2379.6|2386.1|2380.1|2384.4|2378.4|28
1600938300000|2020-09-24 09:05:00|2385.9|2379.9|2381.6|2375.6|2387.1|2381.1|2380.9|2374.9|40
1600938600000|2020-09-24 09:10:00|2381.9|2375.9|2383.9|2377.9|2383.9|2377.9|2380.9|2374.9|26
1600938900000|2020-09-24 09:15:00|2384.4|2378.4|2383.6|2377.6|2384.4|2378.4|2383.1|2377.1|8
1600939200000|2020-09-24 09:20:00|2383.9|2377.9|2383.9|2377.9|2384.1|2378.1|2383.6|2377.6|5
1600939500000|2020-09-24 09:25:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2382.1|2376.1|9
1600939800000|2020-09-24 09:30:00|2382.6|2376.6|2385.9|2379.9|2385.9|2379.9|2382.6|2376.6|21
1600940100000|2020-09-24 09:35:00|2386.4|2380.4|2386.4|2380.4|2386.6|2380.6|2385.4|2379.4|27
1600940400000|2020-09-24 09:40:00|2386.1|2380.1|2386.9|2380.9|2388.4|2382.4|2385.6|2379.6|32
1600940700000|2020-09-24 09:45:00|2386.6|2380.6|2387.4|2381.4|2387.9|2381.9|2386.4|2380.4|18
1600941000000|2020-09-24 09:50:00|2387.6|2381.6|2385.4|2379.4|2387.9|2381.9|2385.4|2379.4|14
1600941300000|2020-09-24 09:55:00|2385.6|2379.6|2387.1|2381.1|2387.9|2381.9|2385.4|2379.4|40
1600941600000|2020-09-24 10:00:00|2387.6|2381.6|2390.9|2384.9|2390.9|2384.9|2386.9|2380.9|37
1600941900000|2020-09-24 10:05:00|2391.1|2385.1|2390.1|2384.1|2391.6|2385.6|2389.9|2383.9|35
1600942200000|2020-09-24 10:10:00|2389.9|2383.9|2389.9|2383.9|2390.4|2384.4|2389.6|2383.6|8
1600942500000|2020-09-24 10:15:00|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2389.6|2383.6|10
1600942800000|2020-09-24 10:20:00|2389.9|2383.9|2391.6|2385.6|2392.6|2386.6|2388.9|2382.9|29
1600943100000|2020-09-24 10:25:00|2391.4|2385.4|2394.4|2388.4|2394.8|2388.8|2391.1|2385.1|48
1600943400000|2020-09-24 10:30:00|2393.6|2387.6|2394.1|2388.1|2394.1|2388.1|2393.4|2387.4|5
1600943700000|2020-09-24 10:35:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2392.1|2386.1|15
1600944000000|2020-09-24 10:40:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2393.6|2387.6|14
1600944300000|2020-09-24 10:45:00|2392.9|2386.9|2394.9|2388.9|2395.4|2389.4|2392.9|2386.9|19
1600944600000|2020-09-24 10:50:00|2394.6|2388.6|2395.6|2389.6|2395.9|2389.9|2394.1|2388.1|19
1600944900000|2020-09-24 10:55:00|2395.9|2389.9|2397.6|2391.6|2397.9|2391.9|2395.9|2389.9|31
1600945200000|2020-09-24 11:00:00|2397.4|2391.4|2396.1|2390.1|2397.6|2391.6|2395.6|2389.6|24
1600945500000|2020-09-24 11:05:00|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2393.9|2387.9|27
1600945800000|2020-09-24 11:10:00|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|7
1600946100000|2020-09-24 11:15:00|2395.4|2389.4|2392.1|2386.1|2395.4|2389.4|2391.6|2385.6|32
1600946400000|2020-09-24 11:20:00|2391.9|2385.9|2389.6|2383.6|2392.6|2386.6|2389.6|2383.6|41
1600946700000|2020-09-24 11:25:00|2389.9|2383.9|2391.9|2385.9|2391.9|2385.9|2389.1|2383.1|31
1600947000000|2020-09-24 11:30:00|2392.1|2386.1|2392.4|2386.4|2393.4|2387.4|2392.1|2386.1|22
1600947300000|2020-09-24 11:35:00|2391.9|2385.9|2391.4|2385.4|2392.6|2386.6|2391.1|2385.1|27
1600947600000|2020-09-24 11:40:00|2391.1|2385.1|2389.4|2383.4|2391.6|2385.6|2389.1|2383.1|33
1600947900000|2020-09-24 11:45:00|2389.9|2383.9|2390.6|2384.6|2393.4|2387.4|2389.9|2383.9|32
1600948200000|2020-09-24 11:50:00|2390.9|2384.9|2396.6|2390.6|2396.6|2390.6|2390.9|2384.9|51
1600948500000|2020-09-24 11:55:00|2396.4|2390.4|2393.9|2387.9|2396.9|2390.9|2393.4|2387.4|31
1600948800000|2020-09-24 12:00:00|2394.1|2388.1|2389.6|2383.6|2395.1|2389.1|2388.9|2382.9|93
1600949100000|2020-09-24 12:05:00|2389.4|2383.4|2389.1|2383.1|2391.4|2385.4|2388.6|2382.6|49
1600949400000|2020-09-24 12:10:00|2389.4|2383.4|2389.1|2383.1|2390.9|2384.9|2386.9|2380.9|67
1600949700000|2020-09-24 12:15:00|2389.4|2383.4|2393.9|2387.9|2394.6|2388.6|2389.1|2383.1|66
1600950000000|2020-09-24 12:20:00|2393.6|2387.6|2392.1|2386.1|2393.9|2387.9|2391.6|2385.6|87
1600950300000|2020-09-24 12:25:00|2392.4|2386.4|2390.9|2384.9|2392.6|2386.6|2390.6|2384.6|44
1600950600000|2020-09-24 12:30:00|2390.6|2384.6|2381.9|2375.9|2390.9|2384.9|2381.1|2375.1|90
1600950900000|2020-09-24 12:35:00|2382.1|2376.1|2379.4|2373.4|2382.1|2376.1|2377.4|2371.4|83
1600951200000|2020-09-24 12:40:00|2379.1|2373.1|2379.4|2373.4|2383.9|2377.9|2377.9|2371.9|141
1600951500000|2020-09-24 12:45:00|2379.1|2373.1|2380.6|2374.6|2381.6|2375.6|2377.6|2371.6|93
1600951800000|2020-09-24 12:50:00|2379.9|2373.9|2380.9|2374.9|2382.6|2376.6|2379.6|2373.6|75
1600952100000|2020-09-24 12:55:00|2381.1|2375.1|2384.1|2378.1|2384.6|2378.6|2380.6|2374.6|42
1600952400000|2020-09-24 13:00:00|2383.9|2377.9|2376.1|2370.1|2385.1|2379.1|2375.9|2369.9|216
1600952700000|2020-09-24 13:05:00|2375.9|2369.9|2368.6|2362.6|2376.9|2370.9|2368.4|2362.4|317
1600953000000|2020-09-24 13:10:00|2368.9|2362.9|2364.1|2358.1|2370.4|2364.4|2364.1|2358.1|192
1600953300000|2020-09-24 13:15:00|2363.9|2357.9|2365.1|2359.1|2369.1|2363.1|2363.6|2357.6|166
1600953600000|2020-09-24 13:20:00|2364.9|2358.9|2367.6|2361.6|2370.4|2364.4|2363.4|2357.4|246
1600953900000|2020-09-24 13:25:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2366.1|2360.1|159
1600954200000|2020-09-24 13:30:00|2370.1|2364.1|2367.1|2361.1|2375.4|2369.4|2367.1|2361.1|197
1600954500000|2020-09-24 13:35:00|2366.9|2360.9|2357.4|2351.4|2367.6|2361.6|2357.4|2351.4|250
1600954800000|2020-09-24 13:40:00|2357.6|2351.6|2363.4|2357.4|2366.1|2360.1|2356.6|2350.6|227
1600955100000|2020-09-24 13:45:00|2363.6|2357.6|2369.6|2363.6|2371.4|2365.4|2361.6|2355.6|189
1600955400000|2020-09-24 13:50:00|2369.9|2363.9|2375.1|2369.1|2375.1|2369.1|2367.6|2361.6|163
1600955700000|2020-09-24 13:55:00|2374.9|2368.9|2372.9|2366.9|2376.4|2370.4|2368.4|2362.4|172
1600956000000|2020-09-24 14:00:00|2373.1|2367.1|2377.9|2371.9|2379.9|2373.9|2372.6|2366.6|247
1600956300000|2020-09-24 14:05:00|2378.1|2372.1|2380.6|2374.6|2384.6|2378.6|2378.1|2372.1|302
1600956600000|2020-09-24 14:10:00|2380.4|2374.4|2379.1|2373.1|2381.9|2375.9|2377.4|2371.4|155
1600956900000|2020-09-24 14:15:00|2379.4|2373.4|2383.6|2377.6|2386.4|2380.4|2379.1|2373.1|195
1600957200000|2020-09-24 14:20:00|2383.4|2377.4|2379.6|2373.6|2383.4|2377.4|2378.1|2372.1|164
1600957500000|2020-09-24 14:25:00|2379.9|2373.9|2378.1|2372.1|2385.4|2379.4|2376.6|2370.6|195
1600957800000|2020-09-24 14:30:00|2378.4|2372.4|2373.4|2367.4|2378.9|2372.9|2373.1|2367.1|123
1600958100000|2020-09-24 14:35:00|2373.9|2367.9|2374.4|2368.4|2375.6|2369.6|2372.1|2366.1|167
1600958400000|2020-09-24 14:40:00|2373.9|2367.9|2367.6|2361.6|2376.1|2370.1|2367.6|2361.6|118
1600958700000|2020-09-24 14:45:00|2367.9|2361.9|2371.1|2365.1|2372.1|2366.1|2367.4|2361.4|134
1600959000000|2020-09-24 14:50:00|2370.9|2364.9|2368.4|2362.4|2371.4|2365.4|2367.1|2361.1|163
1600959300000|2020-09-24 14:55:00|2368.1|2362.1|2377.6|2371.6|2378.1|2372.1|2366.9|2360.9|265
1600959600000|2020-09-24 15:00:00|2377.9|2371.9|2378.4|2372.4|2380.4|2374.4|2375.1|2369.1|168
1600959900000|2020-09-24 15:05:00|2378.6|2372.6|2378.9|2372.9|2381.1|2375.1|2378.1|2372.1|117
1600960200000|2020-09-24 15:10:00|2379.1|2373.1|2384.6|2378.6|2384.6|2378.6|2378.9|2372.9|68
1600960500000|2020-09-24 15:15:00|2384.9|2378.9|2385.4|2379.4|2385.9|2379.9|2381.4|2375.4|75
1600960800000|2020-09-24 15:20:00|2385.1|2379.1|2384.4|2378.4|2388.1|2382.1|2382.9|2376.9|59
1600961100000|2020-09-24 15:25:00|2384.6|2378.6|2386.4|2380.4|2386.6|2380.6|2384.4|2378.4|38
1600961400000|2020-09-24 15:30:00|2386.6|2380.6|2385.9|2379.9|2388.4|2382.4|2385.9|2379.9|38
1600961700000|2020-09-24 15:35:00|2385.4|2379.4|2387.1|2381.1|2387.9|2381.9|2385.4|2379.4|19
1600962000000|2020-09-24 15:40:00|2387.4|2381.4|2387.6|2381.6|2389.9|2383.9|2387.1|2381.1|33
1600962300000|2020-09-24 15:45:00|2387.9|2381.9|2385.4|2379.4|2388.1|2382.1|2384.4|2378.4|32
1600962600000|2020-09-24 15:50:00|2385.6|2379.6|2387.1|2381.1|2387.1|2381.1|2385.6|2379.6|12
1600962900000|2020-09-24 15:55:00|2386.9|2380.9|2389.9|2383.9|2390.4|2384.4|2386.9|2380.9|26
1600963200000|2020-09-24 16:00:00|2390.4|2384.4|2394.6|2388.6|2395.1|2389.1|2389.6|2383.6|22
1600963500000|2020-09-24 16:05:00|2394.9|2388.9|2395.1|2389.1|2396.9|2390.9|2394.6|2388.6|34
1600963800000|2020-09-24 16:10:00|2396.1|2390.1|2396.6|2390.6|2398.4|2392.4|2396.1|2390.1|70
1600964100000|2020-09-24 16:15:00|2396.9|2390.9|2399.1|2393.1|2399.1|2393.1|2395.6|2389.6|69
1600964400000|2020-09-24 16:20:00|2399.9|2393.9|2398.6|2392.6|2400.4|2394.4|2397.6|2391.6|48
1600964700000|2020-09-24 16:25:00|2398.4|2392.4|2397.4|2391.4|2400.6|2394.6|2397.1|2391.1|62
1600965000000|2020-09-24 16:30:00|2397.6|2391.6|2397.9|2391.9|2398.4|2392.4|2396.4|2390.4|36
1600965300000|2020-09-24 16:35:00|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2396.4|2390.4|33
1600965600000|2020-09-24 16:40:00|2398.1|2392.1|2398.6|2392.6|2399.4|2393.4|2397.9|2391.9|43
1600965900000|2020-09-24 16:45:00|2398.4|2392.4|2397.1|2391.1|2398.6|2392.6|2396.4|2390.4|38
1600966200000|2020-09-24 16:50:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|9
1600966500000|2020-09-24 16:55:00|2398.1|2392.1|2397.5|2391.5|2398.1|2392.1|2397.5|2391.5|12
1600992000000|2020-09-25 00:00:00|2414.9|2408.9|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|4
1600992300000|2020-09-25 00:05:00|2415.1|2409.1|2411.1|2405.1|2415.9|2409.9|2410.6|2404.6|14
1600992600000|2020-09-25 00:10:00|2411.4|2405.4|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1600992900000|2020-09-25 00:15:00|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1600993200000|2020-09-25 00:20:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.6|2397.6|9
1600993500000|2020-09-25 00:25:00|2405.6|2399.6|2406.4|2400.4|2406.4|2400.4|2405.6|2399.6|16
1600993800000|2020-09-25 00:30:00|2406.6|2400.6|2407.4|2401.4|2407.6|2401.6|2406.6|2400.6|3
1600994100000|2020-09-25 00:35:00|2407.1|2401.1|2410.1|2404.1|2410.1|2404.1|2407.1|2401.1|17
1600994700000|2020-09-25 00:45:00|2409.4|2403.4|2407.1|2401.1|2409.4|2403.4|2405.6|2399.6|17
1600995000000|2020-09-25 00:50:00|2407.4|2401.4|2408.1|2402.1|2408.1|2402.1|2407.4|2401.4|3
1600995300000|2020-09-25 00:55:00|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1600995600000|2020-09-25 01:00:00|2409.4|2403.4|2417.4|2411.4|2418.4|2412.4|2408.9|2402.9|200
1600995900000|2020-09-25 01:05:00|2417.1|2411.1|2405.9|2399.9|2417.1|2411.1|2405.9|2399.9|126
1600996200000|2020-09-25 01:10:00|2406.1|2400.1|2404.4|2398.4|2407.6|2401.6|2404.4|2398.4|69
1600996500000|2020-09-25 01:15:00|2404.1|2398.1|2408.1|2402.1|2409.1|2403.1|2402.9|2396.9|65
1600996800000|2020-09-25 01:20:00|2408.6|2402.6|2405.4|2399.4|2409.6|2403.6|2404.6|2398.6|95
1600997100000|2020-09-25 01:25:00|2404.9|2398.9|2406.1|2400.1|2408.4|2402.4|2403.1|2397.1|134
1600997400000|2020-09-25 01:30:00|2405.9|2399.9|2400.9|2394.9|2406.6|2400.6|2400.9|2394.9|84
1600997700000|2020-09-25 01:35:00|2401.4|2395.4|2401.4|2395.4|2403.6|2397.6|2400.4|2394.4|42
1600998000000|2020-09-25 01:40:00|2401.9|2395.9|2400.4|2394.4|2403.4|2397.4|2399.9|2393.9|45
1600998300000|2020-09-25 01:45:00|2400.1|2394.1|2396.1|2390.1|2400.9|2394.9|2395.6|2389.6|84
1600998600000|2020-09-25 01:50:00|2395.9|2389.9|2400.9|2394.9|2400.9|2394.9|2394.6|2388.6|56
1600998900000|2020-09-25 01:55:00|2400.1|2394.1|2398.4|2392.4|2402.4|2396.4|2398.1|2392.1|42
1600999200000|2020-09-25 02:00:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2397.1|2391.1|43
1600999500000|2020-09-25 02:05:00|2398.4|2392.4|2402.4|2396.4|2402.4|2396.4|2398.1|2392.1|24
1600999800000|2020-09-25 02:10:00|2402.1|2396.1|2398.9|2392.9|2404.4|2398.4|2398.9|2392.9|31
1601000100000|2020-09-25 02:15:00|2399.1|2393.1|2400.1|2394.1|2400.6|2394.6|2399.1|2393.1|19
1601000400000|2020-09-25 02:20:00|2400.4|2394.4|2400.9|2394.9|2400.9|2394.9|2400.4|2394.4|3
1601001000000|2020-09-25 02:30:00|2400.6|2394.6|2400.1|2394.1|2401.9|2395.9|2399.6|2393.6|56
1601001300000|2020-09-25 02:35:00|2399.9|2393.9|2399.6|2393.6|2400.4|2394.4|2396.9|2390.9|40
1601001600000|2020-09-25 02:40:00|2399.4|2393.4|2400.6|2394.6|2401.1|2395.1|2399.4|2393.4|15
1601001900000|2020-09-25 02:45:00|2400.9|2394.9|2403.9|2397.9|2404.4|2398.4|2400.9|2394.9|27
1601002200000|2020-09-25 02:50:00|2404.6|2398.6|2402.1|2396.1|2404.6|2398.6|2402.1|2396.1|18
1601002500000|2020-09-25 02:55:00|2401.9|2395.9|2398.9|2392.9|2401.9|2395.9|2398.1|2392.1|21
1601002800000|2020-09-25 03:00:00|2399.1|2393.1|2401.4|2395.4|2401.4|2395.4|2398.9|2392.9|17
1601003100000|2020-09-25 03:05:00|2401.1|2395.1|2405.9|2399.9|2406.1|2400.1|2400.6|2394.6|33
1601003400000|2020-09-25 03:10:00|2406.1|2400.1|2405.9|2399.9|2407.4|2401.4|2404.6|2398.6|71
1601003700000|2020-09-25 03:15:00|2405.6|2399.6|2408.6|2402.6|2408.9|2402.9|2405.6|2399.6|49
1601004000000|2020-09-25 03:20:00|2408.4|2402.4|2405.1|2399.1|2408.4|2402.4|2403.6|2397.6|31
1601004300000|2020-09-25 03:25:00|2405.6|2399.6|2406.4|2400.4|2407.1|2401.1|2404.1|2398.1|30
1601004600000|2020-09-25 03:30:00|2406.1|2400.1|2405.9|2399.9|2407.1|2401.1|2405.9|2399.9|14
1601004900000|2020-09-25 03:35:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601005200000|2020-09-25 03:40:00|2406.1|2400.1|2403.1|2397.1|2406.1|2400.1|2403.1|2397.1|9
1601005500000|2020-09-25 03:45:00|2402.6|2396.6|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|10
1601005800000|2020-09-25 03:50:00|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1601006100000|2020-09-25 03:55:00|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1601006400000|2020-09-25 04:00:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|3
1601006700000|2020-09-25 04:05:00|2399.9|2393.9|2403.6|2397.6|2403.9|2397.9|2399.9|2393.9|18
1601007000000|2020-09-25 04:10:00|2403.1|2397.1|2405.1|2399.1|2405.1|2399.1|2403.1|2397.1|8
1601007300000|2020-09-25 04:15:00|2405.6|2399.6|2405.9|2399.9|2406.9|2400.9|2404.6|2398.6|16
1601007600000|2020-09-25 04:20:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1601007900000|2020-09-25 04:25:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2405.4|2399.4|4
1601008200000|2020-09-25 04:30:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|3
1601008500000|2020-09-25 04:35:00|2405.1|2399.1|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|5
1601008800000|2020-09-25 04:40:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601009100000|2020-09-25 04:45:00|2406.1|2400.1|2405.6|2399.6|2406.9|2400.9|2405.6|2399.6|9
1601009400000|2020-09-25 04:50:00|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|3
1601009700000|2020-09-25 04:55:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|4
1601010000000|2020-09-25 05:00:00|2406.1|2400.1|2410.4|2404.4|2410.4|2404.4|2406.1|2400.1|14
1601010300000|2020-09-25 05:05:00|2409.6|2403.6|2406.1|2400.1|2409.6|2403.6|2405.4|2399.4|22
1601010600000|2020-09-25 05:10:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1601010900000|2020-09-25 05:15:00|2406.6|2400.6|2404.9|2398.9|2406.9|2400.9|2404.9|2398.9|7
1601011200000|2020-09-25 05:20:00|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1601011500000|2020-09-25 05:25:00|2405.9|2399.9|2404.9|2398.9|2408.1|2402.1|2404.9|2398.9|22
1601011800000|2020-09-25 05:30:00|2404.6|2398.6|2405.4|2399.4|2407.1|2401.1|2403.6|2397.6|57
1601012100000|2020-09-25 05:35:00|2405.6|2399.6|2407.6|2401.6|2408.1|2402.1|2404.4|2398.4|41
1601012400000|2020-09-25 05:40:00|2407.4|2401.4|2408.9|2402.9|2410.4|2404.4|2406.4|2400.4|60
1601012700000|2020-09-25 05:45:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2406.1|2400.1|32
1601013000000|2020-09-25 05:50:00|2407.9|2401.9|2407.1|2401.1|2410.4|2404.4|2407.1|2401.1|37
1601013300000|2020-09-25 05:55:00|2406.9|2400.9|2404.9|2398.9|2406.9|2400.9|2402.9|2396.9|35
1601013600000|2020-09-25 06:00:00|2405.1|2399.1|2402.6|2396.6|2405.6|2399.6|2401.4|2395.4|78
1601013900000|2020-09-25 06:05:00|2402.9|2396.9|2403.4|2397.4|2403.6|2397.6|2401.1|2395.1|34
1601014200000|2020-09-25 06:10:00|2403.1|2397.1|2400.6|2394.6|2403.4|2397.4|2399.9|2393.9|29
1601014500000|2020-09-25 06:15:00|2400.4|2394.4|2397.4|2391.4|2400.4|2394.4|2396.9|2390.9|50
1601014800000|2020-09-25 06:20:00|2397.6|2391.6|2400.6|2394.6|2401.6|2395.6|2397.4|2391.4|73
1601015100000|2020-09-25 06:25:00|2400.9|2394.9|2403.1|2397.1|2403.1|2397.1|2399.4|2393.4|23
1601015400000|2020-09-25 06:30:00|2403.4|2397.4|2403.9|2397.9|2404.6|2398.6|2402.6|2396.6|69
1601015700000|2020-09-25 06:35:00|2402.9|2396.9|2407.6|2401.6|2407.6|2401.6|2401.1|2395.1|66
1601016000000|2020-09-25 06:40:00|2407.4|2401.4|2405.9|2399.9|2409.6|2403.6|2405.9|2399.9|52
1601016300000|2020-09-25 06:45:00|2406.4|2400.4|2407.4|2401.4|2409.9|2403.9|2405.4|2399.4|38
1601016600000|2020-09-25 06:50:00|2407.6|2401.6|2406.1|2400.1|2408.9|2402.9|2406.1|2400.1|19
1601016900000|2020-09-25 06:55:00|2405.6|2399.6|2408.4|2402.4|2408.4|2402.4|2405.1|2399.1|25
1601017200000|2020-09-25 07:00:00|2408.1|2402.1|2404.4|2398.4|2408.1|2402.1|2403.4|2397.4|84
1601017500000|2020-09-25 07:05:00|2404.1|2398.1|2401.1|2395.1|2404.1|2398.1|2399.4|2393.4|87
1601017800000|2020-09-25 07:10:00|2400.9|2394.9|2403.4|2397.4|2405.1|2399.1|2399.9|2393.9|87
1601018100000|2020-09-25 07:15:00|2403.1|2397.1|2400.9|2394.9|2403.4|2397.4|2399.6|2393.6|59
1601018400000|2020-09-25 07:20:00|2401.1|2395.1|2393.4|2387.4|2401.1|2395.1|2393.1|2387.1|82
1601018700000|2020-09-25 07:25:00|2393.6|2387.6|2396.9|2390.9|2396.9|2390.9|2393.4|2387.4|51
1601019000000|2020-09-25 07:30:00|2397.4|2391.4|2398.4|2392.4|2400.1|2394.1|2397.1|2391.1|52
1601019300000|2020-09-25 07:35:00|2399.1|2393.1|2404.4|2398.4|2404.6|2398.6|2398.6|2392.6|42
1601019600000|2020-09-25 07:40:00|2403.6|2397.6|2402.9|2396.9|2404.1|2398.1|2401.6|2395.6|41
1601019900000|2020-09-25 07:45:00|2402.6|2396.6|2400.6|2394.6|2402.6|2396.6|2400.4|2394.4|43
1601020200000|2020-09-25 07:50:00|2400.4|2394.4|2399.4|2393.4|2401.6|2395.6|2399.4|2393.4|28
1601020500000|2020-09-25 07:55:00|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.1|2392.1|16
1601020800000|2020-09-25 08:00:00|2399.1|2393.1|2399.1|2393.1|2401.4|2395.4|2397.4|2391.4|50
1601021100000|2020-09-25 08:05:00|2398.9|2392.9|2393.4|2387.4|2401.1|2395.1|2393.4|2387.4|49
1601021400000|2020-09-25 08:10:00|2393.1|2387.1|2390.4|2384.4|2393.6|2387.6|2388.1|2382.1|51
1601021700000|2020-09-25 08:15:00|2390.1|2384.1|2392.9|2386.9|2392.9|2386.9|2388.6|2382.6|40
1601022000000|2020-09-25 08:20:00|2392.6|2386.6|2393.6|2387.6|2394.9|2388.9|2392.6|2386.6|14
1601022300000|2020-09-25 08:25:00|2393.4|2387.4|2393.4|2387.4|2393.9|2387.9|2392.9|2386.9|17
1601022600000|2020-09-25 08:30:00|2393.1|2387.1|2394.1|2388.1|2394.6|2388.6|2392.9|2386.9|30
1601022900000|2020-09-25 08:35:00|2394.4|2388.4|2395.1|2389.1|2395.1|2389.1|2394.1|2388.1|15
1601023200000|2020-09-25 08:40:00|2395.4|2389.4|2395.1|2389.1|2395.6|2389.6|2394.1|2388.1|26
1601023500000|2020-09-25 08:45:00|2394.9|2388.9|2394.6|2388.6|2396.6|2390.6|2394.4|2388.4|40
1601023800000|2020-09-25 08:50:00|2394.4|2388.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|11
1601024100000|2020-09-25 08:55:00|2392.9|2386.9|2392.4|2386.4|2393.4|2387.4|2392.4|2386.4|24
1601024400000|2020-09-25 09:00:00|2392.6|2386.6|2392.1|2386.1|2393.6|2387.6|2392.1|2386.1|34
1601024700000|2020-09-25 09:05:00|2391.6|2385.6|2392.1|2386.1|2392.1|2386.1|2391.1|2385.1|20
1601025000000|2020-09-25 09:10:00|2392.4|2386.4|2392.9|2386.9|2393.4|2387.4|2391.9|2385.9|26
1601025300000|2020-09-25 09:15:00|2392.6|2386.6|2392.1|2386.1|2393.9|2387.9|2391.9|2385.9|37
1601025600000|2020-09-25 09:20:00|2392.4|2386.4|2391.6|2385.6|2392.9|2386.9|2391.6|2385.6|18
1601025900000|2020-09-25 09:25:00|2391.9|2385.9|2392.4|2386.4|2393.1|2387.1|2391.9|2385.9|9
1601026200000|2020-09-25 09:30:00|2391.9|2385.9|2392.1|2386.1|2392.4|2386.4|2391.6|2385.6|13
1601026500000|2020-09-25 09:35:00|2392.4|2386.4|2391.1|2385.1|2392.4|2386.4|2391.1|2385.1|18
1601026800000|2020-09-25 09:40:00|2391.6|2385.6|2388.9|2382.9|2391.9|2385.9|2388.4|2382.4|33
1601027100000|2020-09-25 09:45:00|2388.6|2382.6|2389.6|2383.6|2389.9|2383.9|2387.1|2381.1|38
1601027400000|2020-09-25 09:50:00|2389.4|2383.4|2387.9|2381.9|2389.4|2383.4|2386.9|2380.9|27
1601027700000|2020-09-25 09:55:00|2387.6|2381.6|2386.4|2380.4|2387.6|2381.6|2386.1|2380.1|16
1601028000000|2020-09-25 10:00:00|2387.1|2381.1|2386.1|2380.1|2387.9|2381.9|2386.1|2380.1|17
1601028300000|2020-09-25 10:05:00|2385.9|2379.9|2386.6|2380.6|2386.6|2380.6|2385.1|2379.1|31
1601028600000|2020-09-25 10:10:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|18
1601028900000|2020-09-25 10:15:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|11
1601029200000|2020-09-25 10:20:00|2385.9|2379.9|2384.1|2378.1|2385.9|2379.9|2384.1|2378.1|13
1601029500000|2020-09-25 10:25:00|2384.4|2378.4|2386.4|2380.4|2387.1|2381.1|2384.4|2378.4|27
1601029800000|2020-09-25 10:30:00|2386.1|2380.1|2387.4|2381.4|2387.9|2381.9|2386.1|2380.1|22
1601030100000|2020-09-25 10:35:00|2387.1|2381.1|2387.1|2381.1|2387.4|2381.4|2386.1|2380.1|25
1601030400000|2020-09-25 10:40:00|2387.4|2381.4|2386.4|2380.4|2387.4|2381.4|2386.4|2380.4|11
1601030700000|2020-09-25 10:45:00|2386.1|2380.1|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|13
1601031000000|2020-09-25 10:50:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.1|2380.1|15
1601031300000|2020-09-25 10:55:00|2386.6|2380.6|2383.1|2377.1|2386.6|2380.6|2383.1|2377.1|36
1601031600000|2020-09-25 11:00:00|2383.6|2377.6|2382.9|2376.9|2384.6|2378.6|2381.4|2375.4|38
1601031900000|2020-09-25 11:05:00|2383.4|2377.4|2382.4|2376.4|2383.4|2377.4|2381.4|2375.4|27
1601032200000|2020-09-25 11:10:00|2382.6|2376.6|2382.1|2376.1|2382.9|2376.9|2380.1|2374.1|48
1601032500000|2020-09-25 11:15:00|2382.4|2376.4|2381.6|2375.6|2383.9|2377.9|2381.4|2375.4|35
1601032800000|2020-09-25 11:20:00|2381.4|2375.4|2379.6|2373.6|2381.4|2375.4|2379.1|2373.1|36
1601033100000|2020-09-25 11:25:00|2379.9|2373.9|2381.9|2375.9|2383.1|2377.1|2379.1|2373.1|28
1601033400000|2020-09-25 11:30:00|2382.1|2376.1|2379.4|2373.4|2383.1|2377.1|2377.6|2371.6|42
1601033700000|2020-09-25 11:35:00|2379.1|2373.1|2377.4|2371.4|2379.4|2373.4|2375.9|2369.9|61
1601034000000|2020-09-25 11:40:00|2376.9|2370.9|2379.4|2373.4|2380.1|2374.1|2376.9|2370.9|46
1601034300000|2020-09-25 11:45:00|2379.6|2373.6|2380.1|2374.1|2381.6|2375.6|2378.9|2372.9|25
1601034600000|2020-09-25 11:50:00|2379.9|2373.9|2383.1|2377.1|2384.4|2378.4|2379.9|2373.9|67
1601034900000|2020-09-25 11:55:00|2382.9|2376.9|2382.9|2376.9|2383.9|2377.9|2381.1|2375.1|55
1601035200000|2020-09-25 12:00:00|2383.1|2377.1|2382.9|2376.9|2383.6|2377.6|2381.9|2375.9|34
1601035500000|2020-09-25 12:05:00|2382.6|2376.6|2384.6|2378.6|2385.4|2379.4|2381.9|2375.9|36
1601035800000|2020-09-25 12:10:00|2384.4|2378.4|2383.9|2377.9|2384.9|2378.9|2383.6|2377.6|40
1601036100000|2020-09-25 12:15:00|2384.1|2378.1|2381.6|2375.6|2384.1|2378.1|2381.4|2375.4|28
1601036400000|2020-09-25 12:20:00|2381.1|2375.1|2380.4|2374.4|2382.1|2376.1|2380.4|2374.4|35
1601036700000|2020-09-25 12:25:00|2380.6|2374.6|2379.6|2373.6|2380.9|2374.9|2379.4|2373.4|23
1601037000000|2020-09-25 12:30:00|2378.9|2372.9|2379.1|2373.1|2380.4|2374.4|2378.9|2372.9|29
1601037300000|2020-09-25 12:35:00|2378.9|2372.9|2378.6|2372.6|2379.4|2373.4|2378.1|2372.1|28
1601037600000|2020-09-25 12:40:00|2378.9|2372.9|2380.4|2374.4|2381.4|2375.4|2378.1|2372.1|32
1601037900000|2020-09-25 12:45:00|2380.6|2374.6|2381.6|2375.6|2381.6|2375.6|2379.1|2373.1|64
1601038200000|2020-09-25 12:50:00|2381.9|2375.9|2381.9|2375.9|2382.6|2376.6|2380.9|2374.9|50
1601038500000|2020-09-25 12:55:00|2381.6|2375.6|2380.4|2374.4|2382.9|2376.9|2380.1|2374.1|54
1601038800000|2020-09-25 13:00:00|2380.1|2374.1|2375.9|2369.9|2382.4|2376.4|2373.9|2367.9|180
1601039100000|2020-09-25 13:05:00|2376.1|2370.1|2373.1|2367.1|2378.1|2372.1|2371.4|2365.4|98
1601039400000|2020-09-25 13:10:00|2372.9|2366.9|2372.9|2366.9|2375.4|2369.4|2372.4|2366.4|90
1601039700000|2020-09-25 13:15:00|2372.6|2366.6|2372.9|2366.9|2375.9|2369.9|2371.9|2365.9|65
1601040000000|2020-09-25 13:20:00|2372.6|2366.6|2367.4|2361.4|2373.6|2367.6|2366.9|2360.9|115
1601040300000|2020-09-25 13:25:00|2367.1|2361.1|2366.4|2360.4|2368.4|2362.4|2366.1|2360.1|54
1601040600000|2020-09-25 13:30:00|2366.6|2360.6|2367.4|2361.4|2367.9|2361.9|2365.4|2359.4|123
1601040900000|2020-09-25 13:35:00|2367.6|2361.6|2370.6|2364.6|2370.6|2364.6|2365.9|2359.9|106
1601041200000|2020-09-25 13:40:00|2370.9|2364.9|2378.9|2372.9|2380.9|2374.9|2370.9|2364.9|151
1601041500000|2020-09-25 13:45:00|2378.6|2372.6|2374.6|2368.6|2378.6|2372.6|2371.9|2365.9|119
1601041800000|2020-09-25 13:50:00|2374.4|2368.4|2372.1|2366.1|2375.9|2369.9|2371.1|2365.1|79
1601042100000|2020-09-25 13:55:00|2371.9|2365.9|2373.9|2367.9|2373.9|2367.9|2368.4|2362.4|67
1601042400000|2020-09-25 14:00:00|2373.6|2367.6|2369.9|2363.9|2374.9|2368.9|2369.6|2363.6|115
1601042700000|2020-09-25 14:05:00|2369.6|2363.6|2368.4|2362.4|2370.1|2364.1|2366.4|2360.4|82
1601043000000|2020-09-25 14:10:00|2368.1|2362.1|2365.6|2359.6|2368.1|2362.1|2363.9|2357.9|89
1601043300000|2020-09-25 14:15:00|2365.1|2359.1|2369.6|2363.6|2369.6|2363.6|2364.6|2358.6|90
1601043600000|2020-09-25 14:20:00|2369.4|2363.4|2370.6|2364.6|2371.1|2365.1|2367.1|2361.1|109
1601043900000|2020-09-25 14:25:00|2370.9|2364.9|2370.9|2364.9|2372.4|2366.4|2369.6|2363.6|69
1601044200000|2020-09-25 14:30:00|2371.1|2365.1|2368.6|2362.6|2372.1|2366.1|2366.4|2360.4|84
1601044500000|2020-09-25 14:35:00|2368.4|2362.4|2372.6|2366.6|2372.6|2366.6|2364.4|2358.4|123
1601044800000|2020-09-25 14:40:00|2372.9|2366.9|2378.4|2372.4|2380.4|2374.4|2372.9|2366.9|172
1601045100000|2020-09-25 14:45:00|2378.1|2372.1|2380.4|2374.4|2381.4|2375.4|2377.6|2371.6|84
1601045400000|2020-09-25 14:50:00|2380.6|2374.6|2381.9|2375.9|2382.4|2376.4|2378.1|2372.1|62
1601045700000|2020-09-25 14:55:00|2381.6|2375.6|2371.1|2365.1|2381.6|2375.6|2368.1|2362.1|216
1601046000000|2020-09-25 15:00:00|2370.9|2364.9|2374.4|2368.4|2375.1|2369.1|2369.4|2363.4|140
1601046300000|2020-09-25 15:05:00|2374.6|2368.6|2375.6|2369.6|2377.6|2371.6|2374.6|2368.6|106
1601046600000|2020-09-25 15:10:00|2375.4|2369.4|2375.1|2369.1|2376.6|2370.6|2374.1|2368.1|56
1601046900000|2020-09-25 15:15:00|2374.9|2368.9|2375.9|2369.9|2375.9|2369.9|2373.6|2367.6|76
1601047200000|2020-09-25 15:20:00|2376.1|2370.1|2377.1|2371.1|2378.4|2372.4|2376.1|2370.1|24
1601047500000|2020-09-25 15:25:00|2377.4|2371.4|2376.9|2370.9|2377.6|2371.6|2376.1|2370.1|64
1601047800000|2020-09-25 15:30:00|2377.1|2371.1|2377.9|2371.9|2377.9|2371.9|2374.6|2368.6|49
1601048100000|2020-09-25 15:35:00|2377.6|2371.6|2376.6|2370.6|2380.1|2374.1|2376.6|2370.6|42
1601048400000|2020-09-25 15:40:00|2376.9|2370.9|2373.6|2367.6|2377.6|2371.6|2373.6|2367.6|32
1601048700000|2020-09-25 15:45:00|2373.9|2367.9|2373.6|2367.6|2375.1|2369.1|2373.4|2367.4|28
1601049000000|2020-09-25 15:50:00|2373.9|2367.9|2373.9|2367.9|2375.9|2369.9|2373.4|2367.4|46
1601049300000|2020-09-25 15:55:00|2374.6|2368.6|2374.1|2368.1|2376.1|2370.1|2373.6|2367.6|31
1601049600000|2020-09-25 16:00:00|2374.4|2368.4|2374.4|2368.4|2374.6|2368.6|2374.1|2368.1|6
1601049900000|2020-09-25 16:05:00|2375.4|2369.4|2377.6|2371.6|2377.6|2371.6|2375.4|2369.4|15
1601050200000|2020-09-25 16:10:00|2378.1|2372.1|2380.4|2374.4|2380.4|2374.4|2378.1|2372.1|18
1601050500000|2020-09-25 16:15:00|2379.9|2373.9|2377.9|2371.9|2379.9|2373.9|2377.1|2371.1|23
1601050800000|2020-09-25 16:20:00|2378.1|2372.1|2378.9|2372.9|2379.4|2373.4|2377.9|2371.9|20
1601051100000|2020-09-25 16:25:00|2378.6|2372.6|2377.6|2371.6|2379.4|2373.4|2377.6|2371.6|16
1601051400000|2020-09-25 16:30:00|2378.1|2372.1|2378.9|2372.9|2379.4|2373.4|2377.1|2371.1|82
1601051700000|2020-09-25 16:35:00|2378.6|2372.6|2380.6|2374.6|2380.9|2374.9|2377.1|2371.1|60
1601052000000|2020-09-25 16:40:00|2380.9|2374.9|2381.1|2375.1|2381.9|2375.9|2380.1|2374.1|22
1601052300000|2020-09-25 16:45:00|2381.4|2375.4|2380.6|2374.6|2381.9|2375.9|2380.6|2374.6|27
1601052600000|2020-09-25 16:50:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2380.6|2374.6|22
1601052900000|2020-09-25 16:55:00|2381.3|2375.3|2380.6|2374.6|2381.3|2375.3|2380.5|2374.5|9
1601251200000|2020-09-28 00:00:00|2381.8|2370.5|2385.1|2379.1|2385.1|2379.1|2381.8|2370.5|4
1601251500000|2020-09-28 00:05:00|2385.6|2379.6|2387.6|2381.6|2387.9|2381.9|2385.6|2379.6|7
1601251800000|2020-09-28 00:10:00|2387.4|2381.4|2386.1|2380.1|2387.6|2381.6|2384.4|2378.4|15
1601252100000|2020-09-28 00:15:00|2385.9|2379.9|2384.4|2378.4|2385.9|2379.9|2384.4|2378.4|7
1601253000000|2020-09-28 00:30:00|2384.6|2378.6|2383.9|2377.9|2384.6|2378.6|2383.6|2377.6|6
1601253300000|2020-09-28 00:35:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383.6|2377.6|3
1601253600000|2020-09-28 00:40:00|2384.6|2378.6|2385.6|2379.6|2385.6|2379.6|2384.6|2378.6|3
1601253900000|2020-09-28 00:45:00|2385.9|2379.9|2383.1|2377.1|2385.9|2379.9|2383.1|2377.1|11
1601254200000|2020-09-28 00:50:00|2383.6|2377.6|2385.6|2379.6|2385.6|2379.6|2383.6|2377.6|15
1601254500000|2020-09-28 00:55:00|2385.4|2379.4|2384.1|2378.1|2385.6|2379.6|2383.6|2377.6|17
1601254800000|2020-09-28 01:00:00|2383.9|2377.9|2385.4|2379.4|2386.1|2380.1|2377.9|2371.9|99
1601255100000|2020-09-28 01:05:00|2385.6|2379.6|2389.6|2383.6|2393.6|2387.6|2385.6|2379.6|154
1601255400000|2020-09-28 01:10:00|2389.4|2383.4|2393.4|2387.4|2399.4|2393.4|2389.4|2383.4|112
1601255700000|2020-09-28 01:15:00|2393.9|2387.9|2390.1|2384.1|2394.9|2388.9|2389.1|2383.1|79
1601256000000|2020-09-28 01:20:00|2390.4|2384.4|2391.6|2385.6|2393.6|2387.6|2390.4|2384.4|57
1601256300000|2020-09-28 01:25:00|2391.1|2385.1|2392.6|2386.6|2393.4|2387.4|2390.1|2384.1|83
1601256600000|2020-09-28 01:30:00|2392.9|2386.9|2386.4|2380.4|2393.1|2387.1|2386.4|2380.4|77
1601256900000|2020-09-28 01:35:00|2386.6|2380.6|2384.9|2378.9|2387.6|2381.6|2384.6|2378.6|71
1601257200000|2020-09-28 01:40:00|2385.1|2379.1|2384.9|2378.9|2386.9|2380.9|2384.1|2378.1|58
1601257500000|2020-09-28 01:45:00|2385.1|2379.1|2389.6|2383.6|2389.9|2383.9|2385.1|2379.1|50
1601257800000|2020-09-28 01:50:00|2389.9|2383.9|2389.1|2383.1|2391.4|2385.4|2389.1|2383.1|36
1601258100000|2020-09-28 01:55:00|2389.4|2383.4|2389.6|2383.6|2391.4|2385.4|2389.4|2383.4|25
1601258400000|2020-09-28 02:00:00|2389.9|2383.9|2386.6|2380.6|2390.4|2384.4|2386.6|2380.6|36
1601258700000|2020-09-28 02:05:00|2386.9|2380.9|2387.6|2381.6|2389.1|2383.1|2386.9|2380.9|37
1601259000000|2020-09-28 02:10:00|2387.9|2381.9|2388.6|2382.6|2388.6|2382.6|2387.1|2381.1|23
1601259300000|2020-09-28 02:15:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1601259600000|2020-09-28 02:20:00|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1601259900000|2020-09-28 02:25:00|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.6|2381.6|8
1601260200000|2020-09-28 02:30:00|2387.6|2381.6|2385.9|2379.9|2388.4|2382.4|2385.6|2379.6|38
1601260500000|2020-09-28 02:35:00|2386.1|2380.1|2386.4|2380.4|2387.1|2381.1|2384.6|2378.6|26
1601260800000|2020-09-28 02:40:00|2385.9|2379.9|2386.4|2380.4|2386.4|2380.4|2385.4|2379.4|14
1601261100000|2020-09-28 02:45:00|2385.9|2379.9|2387.4|2381.4|2387.6|2381.6|2385.4|2379.4|32
1601261400000|2020-09-28 02:50:00|2387.1|2381.1|2387.6|2381.6|2388.1|2382.1|2386.4|2380.4|40
1601261700000|2020-09-28 02:55:00|2387.4|2381.4|2385.6|2379.6|2387.6|2381.6|2385.6|2379.6|41
1601262000000|2020-09-28 03:00:00|2385.4|2379.4|2385.9|2379.9|2386.4|2380.4|2384.9|2378.9|44
1601262300000|2020-09-28 03:05:00|2385.6|2379.6|2387.9|2381.9|2388.6|2382.6|2385.6|2379.6|53
1601262600000|2020-09-28 03:10:00|2387.6|2381.6|2390.4|2384.4|2391.1|2385.1|2387.6|2381.6|23
1601262900000|2020-09-28 03:15:00|2390.6|2384.6|2387.1|2381.1|2390.6|2384.6|2386.9|2380.9|21
1601263200000|2020-09-28 03:20:00|2386.9|2380.9|2387.4|2381.4|2387.6|2381.6|2386.6|2380.6|15
1601263500000|2020-09-28 03:25:00|2387.1|2381.1|2382.6|2376.6|2387.4|2381.4|2382.6|2376.6|16
1601263800000|2020-09-28 03:30:00|2382.4|2376.4|2381.1|2375.1|2382.4|2376.4|2381.1|2375.1|14
1601264100000|2020-09-28 03:35:00|2381.4|2375.4|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|4
1601264400000|2020-09-28 03:40:00|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|2
1601264700000|2020-09-28 03:45:00|2380.4|2374.4|2379.9|2373.9|2381.6|2375.6|2379.6|2373.6|12
1601265000000|2020-09-28 03:50:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|2
1601265300000|2020-09-28 03:55:00|2380.4|2374.4|2379.9|2373.9|2380.4|2374.4|2379.9|2373.9|4
1601265900000|2020-09-28 04:05:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.1|2374.1|7
1601266200000|2020-09-28 04:10:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1601266500000|2020-09-28 04:15:00|2381.9|2375.9|2381.4|2375.4|2382.1|2376.1|2381.4|2375.4|8
1601266800000|2020-09-28 04:20:00|2380.9|2374.9|2381.9|2375.9|2381.9|2375.9|2380.9|2374.9|3
1601267100000|2020-09-28 04:25:00|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|2
1601267400000|2020-09-28 04:30:00|2381.9|2375.9|2382.4|2376.4|2382.6|2376.6|2381.9|2375.9|5
1601268000000|2020-09-28 04:40:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.1|2376.1|3
1601268300000|2020-09-28 04:45:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1601268600000|2020-09-28 04:50:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1601268900000|2020-09-28 04:55:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1601269200000|2020-09-28 05:00:00|2381.9|2375.9|2381.4|2375.4|2382.4|2376.4|2381.1|2375.1|9
1601269500000|2020-09-28 05:05:00|2381.1|2375.1|2381.6|2375.6|2381.6|2375.6|2380.9|2374.9|4
1601269800000|2020-09-28 05:10:00|2381.9|2375.9|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|3
1601270100000|2020-09-28 05:15:00|2382.1|2376.1|2382.9|2376.9|2382.9|2376.9|2382.1|2376.1|5
1601270400000|2020-09-28 05:20:00|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2383.1|2377.1|3
1601270700000|2020-09-28 05:25:00|2382.9|2376.9|2383.4|2377.4|2383.4|2377.4|2382.9|2376.9|2
1601271000000|2020-09-28 05:30:00|2383.9|2377.9|2383.9|2377.9|2386.4|2380.4|2383.9|2377.9|47
1601271300000|2020-09-28 05:35:00|2383.6|2377.6|2381.6|2375.6|2383.6|2377.6|2379.6|2373.6|52
1601271600000|2020-09-28 05:40:00|2381.4|2375.4|2380.9|2374.9|2382.9|2376.9|2380.6|2374.6|31
1601271900000|2020-09-28 05:45:00|2381.6|2375.6|2379.9|2373.9|2381.9|2375.9|2379.9|2373.9|31
1601272200000|2020-09-28 05:50:00|2380.1|2374.1|2375.9|2369.9|2381.4|2375.4|2375.9|2369.9|61
1601272500000|2020-09-28 05:55:00|2376.1|2370.1|2375.1|2369.1|2376.4|2370.4|2374.1|2368.1|32
1601272800000|2020-09-28 06:00:00|2374.9|2368.9|2375.4|2369.4|2375.4|2369.4|2373.4|2367.4|37
1601273100000|2020-09-28 06:05:00|2375.1|2369.1|2379.1|2373.1|2379.4|2373.4|2375.1|2369.1|36
1601273400000|2020-09-28 06:10:00|2379.4|2373.4|2382.6|2376.6|2382.6|2376.6|2378.9|2372.9|43
1601273700000|2020-09-28 06:15:00|2382.9|2376.9|2382.1|2376.1|2384.1|2378.1|2381.4|2375.4|35
1601274000000|2020-09-28 06:20:00|2382.4|2376.4|2387.9|2381.9|2388.1|2382.1|2382.4|2376.4|50
1601274300000|2020-09-28 06:25:00|2388.1|2382.1|2386.1|2380.1|2388.1|2382.1|2385.1|2379.1|21
1601274600000|2020-09-28 06:30:00|2386.4|2380.4|2385.4|2379.4|2388.1|2382.1|2384.6|2378.6|64
1601274900000|2020-09-28 06:35:00|2385.1|2379.1|2386.4|2380.4|2386.4|2380.4|2384.9|2378.9|15
1601275200000|2020-09-28 06:40:00|2386.6|2380.6|2388.6|2382.6|2389.6|2383.6|2386.6|2380.6|32
1601275500000|2020-09-28 06:45:00|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2386.9|2380.9|17
1601275800000|2020-09-28 06:50:00|2388.4|2382.4|2388.9|2382.9|2390.9|2384.9|2388.4|2382.4|64
1601276100000|2020-09-28 06:55:00|2389.4|2383.4|2380.9|2374.9|2389.4|2383.4|2380.9|2374.9|60
1601276400000|2020-09-28 07:00:00|2381.1|2375.1|2400.9|2394.9|2400.9|2394.9|2381.1|2375.1|112
1601276700000|2020-09-28 07:05:00|2400.4|2394.4|2401.4|2395.4|2405.4|2399.4|2398.1|2392.1|96
1601277000000|2020-09-28 07:10:00|2401.6|2395.6|2403.9|2397.9|2405.1|2399.1|2401.6|2395.6|40
1601277300000|2020-09-28 07:15:00|2404.1|2398.1|2401.9|2395.9|2405.9|2399.9|2399.9|2393.9|71
1601277600000|2020-09-28 07:20:00|2401.6|2395.6|2399.1|2393.1|2403.1|2397.1|2399.1|2393.1|56
1601277900000|2020-09-28 07:25:00|2398.9|2392.9|2396.1|2390.1|2398.9|2392.9|2394.1|2388.1|59
1601278200000|2020-09-28 07:30:00|2396.4|2390.4|2398.4|2392.4|2400.1|2394.1|2396.4|2390.4|61
1601278500000|2020-09-28 07:35:00|2398.1|2392.1|2398.1|2392.1|2398.6|2392.6|2395.9|2389.9|43
1601278800000|2020-09-28 07:40:00|2397.6|2391.6|2397.4|2391.4|2398.9|2392.9|2397.4|2391.4|24
1601279100000|2020-09-28 07:45:00|2397.6|2391.6|2400.1|2394.1|2400.9|2394.9|2397.6|2391.6|28
1601279400000|2020-09-28 07:50:00|2400.6|2394.6|2399.9|2393.9|2402.4|2396.4|2399.6|2393.6|30
1601279700000|2020-09-28 07:55:00|2399.6|2393.6|2395.1|2389.1|2399.6|2393.6|2394.4|2388.4|45
1601280000000|2020-09-28 08:00:00|2394.9|2388.9|2388.9|2382.9|2395.4|2389.4|2385.1|2379.1|129
1601280300000|2020-09-28 08:05:00|2389.1|2383.1|2401.9|2395.9|2402.1|2396.1|2389.1|2383.1|78
1601280600000|2020-09-28 08:10:00|2401.6|2395.6|2404.9|2398.9|2404.9|2398.9|2400.4|2394.4|65
1601280900000|2020-09-28 08:15:00|2404.4|2398.4|2403.9|2397.9|2404.9|2398.9|2403.6|2397.6|41
1601281200000|2020-09-28 08:20:00|2404.1|2398.1|2400.6|2394.6|2404.9|2398.9|2400.1|2394.1|32
1601281500000|2020-09-28 08:25:00|2400.4|2394.4|2402.4|2396.4|2403.9|2397.9|2399.4|2393.4|42
1601281800000|2020-09-28 08:30:00|2402.1|2396.1|2404.6|2398.6|2404.6|2398.6|2401.4|2395.4|43
1601282100000|2020-09-28 08:35:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2403.1|2397.1|14
1601282400000|2020-09-28 08:40:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2403.4|2397.4|25
1601282700000|2020-09-28 08:45:00|2403.9|2397.9|2404.9|2398.9|2407.6|2401.6|2403.9|2397.9|31
1601283000000|2020-09-28 08:50:00|2405.1|2399.1|2406.9|2400.9|2407.4|2401.4|2405.1|2399.1|12
1601283300000|2020-09-28 08:55:00|2406.6|2400.6|2409.6|2403.6|2410.6|2404.6|2405.9|2399.9|39
1601283600000|2020-09-28 09:00:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2408.1|2402.1|21
1601283900000|2020-09-28 09:05:00|2409.1|2403.1|2409.1|2403.1|2409.9|2403.9|2408.4|2402.4|14
1601284200000|2020-09-28 09:10:00|2408.9|2402.9|2408.6|2402.6|2410.9|2404.9|2408.4|2402.4|26
1601284500000|2020-09-28 09:15:00|2408.9|2402.9|2410.1|2404.1|2410.4|2404.4|2408.4|2402.4|16
1601284800000|2020-09-28 09:20:00|2409.9|2403.9|2408.9|2402.9|2409.9|2403.9|2408.6|2402.6|11
1601285100000|2020-09-28 09:25:00|2409.1|2403.1|2408.1|2402.1|2410.9|2404.9|2408.1|2402.1|28
1601285400000|2020-09-28 09:30:00|2408.4|2402.4|2405.4|2399.4|2409.1|2403.1|2404.9|2398.9|28
1601285700000|2020-09-28 09:35:00|2405.6|2399.6|2401.4|2395.4|2406.6|2400.6|2401.1|2395.1|59
1601286000000|2020-09-28 09:40:00|2401.6|2395.6|2403.1|2397.1|2405.4|2399.4|2401.6|2395.6|44
1601286300000|2020-09-28 09:45:00|2402.9|2396.9|2405.4|2399.4|2406.1|2400.1|2402.9|2396.9|32
1601286600000|2020-09-28 09:50:00|2405.6|2399.6|2407.1|2401.1|2407.1|2401.1|2405.6|2399.6|3
1601286900000|2020-09-28 09:55:00|2407.4|2401.4|2406.9|2400.9|2407.9|2401.9|2405.9|2399.9|27
1601287200000|2020-09-28 10:00:00|2406.6|2400.6|2406.4|2400.4|2406.9|2400.9|2406.1|2400.1|25
1601287500000|2020-09-28 10:05:00|2406.6|2400.6|2406.4|2400.4|2407.4|2401.4|2406.1|2400.1|19
1601287800000|2020-09-28 10:10:00|2406.1|2400.1|2408.6|2402.6|2408.9|2402.9|2406.1|2400.1|20
1601288100000|2020-09-28 10:15:00|2408.9|2402.9|2411.9|2405.9|2412.6|2406.6|2408.9|2402.9|36
1601288400000|2020-09-28 10:20:00|2411.6|2405.6|2410.4|2404.4|2412.4|2406.4|2410.1|2404.1|16
1601288700000|2020-09-28 10:25:00|2410.1|2404.1|2412.4|2406.4|2412.4|2406.4|2408.6|2402.6|19
1601289000000|2020-09-28 10:30:00|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2411.6|2405.6|27
1601289300000|2020-09-28 10:35:00|2412.4|2406.4|2415.9|2409.9|2415.9|2409.9|2412.1|2406.1|15
1601289600000|2020-09-28 10:40:00|2415.6|2409.6|2418.1|2412.1|2420.9|2414.9|2415.6|2409.6|50
1601289900000|2020-09-28 10:45:00|2418.4|2412.4|2419.6|2413.6|2421.1|2415.1|2417.9|2411.9|42
1601290200000|2020-09-28 10:50:00|2419.9|2413.9|2417.6|2411.6|2419.9|2413.9|2415.6|2409.6|30
1601290500000|2020-09-28 10:55:00|2417.4|2411.4|2416.9|2410.9|2419.1|2413.1|2416.1|2410.1|34
1601290800000|2020-09-28 11:00:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.6|2408.6|22
1601291100000|2020-09-28 11:05:00|2415.9|2409.9|2419.4|2413.4|2419.4|2413.4|2415.1|2409.1|33
1601291400000|2020-09-28 11:10:00|2419.1|2413.1|2415.9|2409.9|2419.1|2413.1|2415.4|2409.4|29
1601291700000|2020-09-28 11:15:00|2416.1|2410.1|2416.9|2410.9|2417.9|2411.9|2416.1|2410.1|29
1601292000000|2020-09-28 11:20:00|2416.6|2410.6|2412.6|2406.6|2416.9|2410.9|2411.6|2405.6|57
1601292300000|2020-09-28 11:25:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.6|2406.6|22
1601292600000|2020-09-28 11:30:00|2413.9|2407.9|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|23
1601292900000|2020-09-28 11:35:00|2415.1|2409.1|2415.4|2409.4|2415.9|2409.9|2414.9|2408.9|17
1601293200000|2020-09-28 11:40:00|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2414.1|2408.1|21
1601293500000|2020-09-28 11:45:00|2415.1|2409.1|2414.6|2408.6|2415.4|2409.4|2414.1|2408.1|25
1601293800000|2020-09-28 11:50:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2408.6|2402.6|91
1601294100000|2020-09-28 11:55:00|2410.6|2404.6|2411.6|2405.6|2413.4|2407.4|2409.6|2403.6|42
1601294400000|2020-09-28 12:00:00|2411.4|2405.4|2411.1|2405.1|2415.4|2409.4|2410.9|2404.9|52
1601294700000|2020-09-28 12:05:00|2411.4|2405.4|2411.4|2405.4|2411.9|2405.9|2410.4|2404.4|22
1601295000000|2020-09-28 12:10:00|2411.6|2405.6|2408.9|2402.9|2411.6|2405.6|2406.6|2400.6|44
1601295300000|2020-09-28 12:15:00|2409.1|2403.1|2415.4|2409.4|2415.4|2409.4|2409.1|2403.1|46
1601295600000|2020-09-28 12:20:00|2415.1|2409.1|2414.4|2408.4|2415.9|2409.9|2413.1|2407.1|58
1601295900000|2020-09-28 12:25:00|2414.6|2408.6|2418.4|2412.4|2418.9|2412.9|2414.6|2408.6|53
1601296200000|2020-09-28 12:30:00|2418.6|2412.6|2415.6|2409.6|2418.6|2412.6|2414.1|2408.1|40
1601296500000|2020-09-28 12:35:00|2415.9|2409.9|2414.4|2408.4|2416.1|2410.1|2414.4|2408.4|18
1601296800000|2020-09-28 12:40:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|28
1601297100000|2020-09-28 12:45:00|2414.4|2408.4|2416.1|2410.1|2416.4|2410.4|2414.4|2408.4|17
1601297400000|2020-09-28 12:50:00|2416.4|2410.4|2413.1|2407.1|2416.4|2410.4|2413.1|2407.1|29
1601297700000|2020-09-28 12:55:00|2413.4|2407.4|2411.1|2405.1|2414.6|2408.6|2410.9|2404.9|58
1601298000000|2020-09-28 13:00:00|2410.6|2404.6|2420.4|2414.4|2421.4|2415.4|2410.4|2404.4|212
1601298300000|2020-09-28 13:05:00|2420.6|2414.6|2429.1|2423.1|2431.4|2425.4|2420.6|2414.6|146
1601298600000|2020-09-28 13:10:00|2429.4|2423.4|2431.6|2425.6|2432.1|2426.1|2427.4|2421.4|142
1601298900000|2020-09-28 13:15:00|2431.9|2425.9|2431.9|2425.9|2434.1|2428.1|2425.4|2419.4|107
1601299200000|2020-09-28 13:20:00|2431.6|2425.6|2436.6|2430.6|2437.9|2431.9|2429.6|2423.6|161
1601299500000|2020-09-28 13:25:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2429.1|2423.1|117
1601299800000|2020-09-28 13:30:00|2434.4|2428.4|2435.4|2429.4|2439.9|2433.9|2434.1|2428.1|123
1601300100000|2020-09-28 13:35:00|2435.6|2429.6|2434.6|2428.6|2438.6|2432.6|2433.6|2427.6|77
1601300400000|2020-09-28 13:40:00|2434.4|2428.4|2434.4|2428.4|2435.6|2429.6|2433.1|2427.1|90
1601300700000|2020-09-28 13:45:00|2433.4|2427.4|2431.1|2425.1|2436.1|2430.1|2430.9|2424.9|87
1601301000000|2020-09-28 13:50:00|2430.9|2424.9|2432.4|2426.4|2434.9|2428.9|2430.9|2424.9|104
1601301300000|2020-09-28 13:55:00|2432.1|2426.1|2429.1|2423.1|2432.4|2426.4|2429.1|2423.1|78
1601301600000|2020-09-28 14:00:00|2428.9|2422.9|2427.6|2421.6|2429.4|2423.4|2426.1|2420.1|90
1601301900000|2020-09-28 14:05:00|2427.4|2421.4|2426.9|2420.9|2429.6|2423.6|2425.4|2419.4|85
1601302200000|2020-09-28 14:10:00|2427.1|2421.1|2428.4|2422.4|2428.9|2422.9|2424.9|2418.9|59
1601302500000|2020-09-28 14:15:00|2428.6|2422.6|2429.9|2423.9|2432.6|2426.6|2428.6|2422.6|60
1601302800000|2020-09-28 14:20:00|2430.4|2424.4|2428.6|2422.6|2432.6|2426.6|2428.4|2422.4|56
1601303100000|2020-09-28 14:25:00|2428.4|2422.4|2431.1|2425.1|2432.1|2426.1|2428.4|2422.4|49
1601303400000|2020-09-28 14:30:00|2430.9|2424.9|2427.9|2421.9|2430.9|2424.9|2426.9|2420.9|93
1601303700000|2020-09-28 14:35:00|2428.1|2422.1|2431.9|2425.9|2431.9|2425.9|2426.1|2420.1|95
1601304000000|2020-09-28 14:40:00|2431.6|2425.6|2430.1|2424.1|2432.9|2426.9|2428.9|2422.9|74
1601304300000|2020-09-28 14:45:00|2429.9|2423.9|2424.9|2418.9|2430.1|2424.1|2424.4|2418.4|83
1601304600000|2020-09-28 14:50:00|2425.1|2419.1|2429.1|2423.1|2429.6|2423.6|2422.4|2416.4|105
1601304900000|2020-09-28 14:55:00|2429.4|2423.4|2433.6|2427.6|2438.6|2432.6|2428.9|2422.9|145
1601305200000|2020-09-28 15:00:00|2433.9|2427.9|2432.9|2426.9|2434.6|2428.6|2432.6|2426.6|59
1601305500000|2020-09-28 15:05:00|2433.1|2427.1|2433.1|2427.1|2433.6|2427.6|2432.1|2426.1|54
1601305800000|2020-09-28 15:10:00|2432.9|2426.9|2434.9|2428.9|2434.9|2428.9|2432.6|2426.6|18
1601306100000|2020-09-28 15:15:00|2434.6|2428.6|2432.4|2426.4|2434.6|2428.6|2431.6|2425.6|21
1601306400000|2020-09-28 15:20:00|2432.1|2426.1|2434.4|2428.4|2434.4|2428.4|2432.1|2426.1|12
1601306700000|2020-09-28 15:25:00|2434.6|2428.6|2433.1|2427.1|2434.6|2428.6|2432.9|2426.9|20
1601307000000|2020-09-28 15:30:00|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2432.1|2426.1|17
1601307300000|2020-09-28 15:35:00|2434.4|2428.4|2434.1|2428.1|2435.1|2429.1|2433.9|2427.9|13
1601307600000|2020-09-28 15:40:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2432.6|2426.6|29
1601307900000|2020-09-28 15:45:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|11
1601308200000|2020-09-28 15:50:00|2433.6|2427.6|2434.1|2428.1|2434.4|2428.4|2433.6|2427.6|6
1601308500000|2020-09-28 15:55:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.4|2427.4|10
1601308800000|2020-09-28 16:00:00|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|2
1601309100000|2020-09-28 16:05:00|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|3
1601309400000|2020-09-28 16:10:00|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|13
1601309700000|2020-09-28 16:15:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|3
1601310000000|2020-09-28 16:20:00|2434.4|2428.4|2434.4|2428.4|2434.9|2428.9|2434.1|2428.1|11
1601310300000|2020-09-28 16:25:00|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2432.9|2426.9|6
1601310600000|2020-09-28 16:30:00|2433.6|2427.6|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|7
1601310900000|2020-09-28 16:35:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|11
1601311200000|2020-09-28 16:40:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2433.6|2427.6|11
1601311500000|2020-09-28 16:45:00|2434.1|2428.1|2432.9|2426.9|2434.1|2428.1|2432.4|2426.4|6
1601311800000|2020-09-28 16:50:00|2433.1|2427.1|2434.6|2428.6|2434.6|2428.6|2433.1|2427.1|8
1601312100000|2020-09-28 16:55:00|2434.8|2428.8|2437|2431|2437.3|2431.3|2434.5|2428.5|18
1601337600000|2020-09-29 00:00:00|2438.9|2432.9|2439.6|2433.6|2442.8|2436.8|2438.6|2432.6|14
1601337900000|2020-09-29 00:05:00|2439.9|2433.9|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|7
1601338200000|2020-09-29 00:10:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1601339700000|2020-09-29 00:35:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1601340000000|2020-09-29 00:40:00|2440.4|2434.4|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1601340300000|2020-09-29 00:45:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1601340600000|2020-09-29 00:50:00|2440.4|2434.4|2437.9|2431.9|2440.4|2434.4|2436.6|2430.6|16
1601340900000|2020-09-29 00:55:00|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|7
1601341200000|2020-09-29 01:00:00|2438.1|2432.1|2436.1|2430.1|2439.6|2433.6|2435.4|2429.4|63
1601341500000|2020-09-29 01:05:00|2436.4|2430.4|2439.9|2433.9|2439.9|2433.9|2434.9|2428.9|39
1601341800000|2020-09-29 01:10:00|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2436.4|2430.4|33
1601342100000|2020-09-29 01:15:00|2438.4|2432.4|2436.9|2430.9|2438.4|2432.4|2436.6|2430.6|21
1601342400000|2020-09-29 01:20:00|2437.9|2431.9|2439.9|2433.9|2440.4|2434.4|2437.9|2431.9|12
1601342700000|2020-09-29 01:25:00|2439.6|2433.6|2436.9|2430.9|2440.9|2434.9|2436.9|2430.9|29
1601343000000|2020-09-29 01:30:00|2436.6|2430.6|2434.4|2428.4|2438.1|2432.1|2434.4|2428.4|42
1601343300000|2020-09-29 01:35:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2433.6|2427.6|28
1601343600000|2020-09-29 01:40:00|2434.1|2428.1|2432.1|2426.1|2434.1|2428.1|2431.9|2425.9|27
1601343900000|2020-09-29 01:45:00|2432.4|2426.4|2430.4|2424.4|2432.9|2426.9|2430.4|2424.4|15
1601344200000|2020-09-29 01:50:00|2430.6|2424.6|2430.1|2424.1|2431.1|2425.1|2428.9|2422.9|35
1601344500000|2020-09-29 01:55:00|2430.4|2424.4|2429.9|2423.9|2430.9|2424.9|2429.9|2423.9|16
1601344800000|2020-09-29 02:00:00|2429.6|2423.6|2428.6|2422.6|2429.6|2423.6|2427.4|2421.4|7
1601345100000|2020-09-29 02:05:00|2428.4|2422.4|2428.4|2422.4|2429.9|2423.9|2427.4|2421.4|34
1601345400000|2020-09-29 02:10:00|2428.9|2422.9|2430.1|2424.1|2430.1|2424.1|2428.6|2422.6|20
1601345700000|2020-09-29 02:15:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|6
1601346300000|2020-09-29 02:25:00|2431.9|2425.9|2432.4|2426.4|2432.6|2426.6|2431.6|2425.6|7
1601346600000|2020-09-29 02:30:00|2432.1|2426.1|2427.6|2421.6|2432.1|2426.1|2426.9|2420.9|33
1601346900000|2020-09-29 02:35:00|2426.4|2420.4|2423.9|2417.9|2428.9|2422.9|2423.9|2417.9|43
1601347200000|2020-09-29 02:40:00|2424.6|2418.6|2427.9|2421.9|2429.1|2423.1|2424.1|2418.1|44
1601347500000|2020-09-29 02:45:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2426.9|2420.9|22
1601347800000|2020-09-29 02:50:00|2429.1|2423.1|2429.6|2423.6|2430.1|2424.1|2428.9|2422.9|9
1601348100000|2020-09-29 02:55:00|2429.4|2423.4|2426.9|2420.9|2429.4|2423.4|2426.4|2420.4|18
1601348400000|2020-09-29 03:00:00|2426.4|2420.4|2426.9|2420.9|2427.4|2421.4|2424.6|2418.6|65
1601348700000|2020-09-29 03:05:00|2426.6|2420.6|2426.1|2420.1|2428.4|2422.4|2426.1|2420.1|56
1601349000000|2020-09-29 03:10:00|2426.9|2420.9|2428.1|2422.1|2428.1|2422.1|2425.4|2419.4|40
1601349300000|2020-09-29 03:15:00|2428.4|2422.4|2429.6|2423.6|2430.1|2424.1|2428.4|2422.4|17
1601349600000|2020-09-29 03:20:00|2429.4|2423.4|2430.6|2424.6|2430.9|2424.9|2428.4|2422.4|17
1601349900000|2020-09-29 03:25:00|2430.1|2424.1|2433.1|2427.1|2434.9|2428.9|2430.1|2424.1|70
1601350200000|2020-09-29 03:30:00|2432.6|2426.6|2429.6|2423.6|2432.6|2426.6|2428.6|2422.6|21
1601350500000|2020-09-29 03:35:00|2429.9|2423.9|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|10
1601350800000|2020-09-29 03:40:00|2429.9|2423.9|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1601351100000|2020-09-29 03:45:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1601351400000|2020-09-29 03:50:00|2429.9|2423.9|2427.9|2421.9|2429.9|2423.9|2427.9|2421.9|7
1601351700000|2020-09-29 03:55:00|2428.1|2422.1|2429.6|2423.6|2429.6|2423.6|2428.1|2422.1|3
1601352000000|2020-09-29 04:00:00|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1601352300000|2020-09-29 04:05:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1601353500000|2020-09-29 04:25:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1601353800000|2020-09-29 04:30:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1601354100000|2020-09-29 04:35:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2429.9|2423.9|4
1601354700000|2020-09-29 04:45:00|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1601355000000|2020-09-29 04:50:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1601355300000|2020-09-29 04:55:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1601355600000|2020-09-29 05:00:00|2430.9|2424.9|2432.6|2426.6|2432.6|2426.6|2430.9|2424.9|8
1601355900000|2020-09-29 05:05:00|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1601356200000|2020-09-29 05:10:00|2432.1|2426.1|2432.6|2426.6|2433.9|2427.9|2432.1|2426.1|9
1601356500000|2020-09-29 05:15:00|2432.4|2426.4|2430.6|2424.6|2432.4|2426.4|2430.4|2424.4|16
1601356800000|2020-09-29 05:20:00|2430.4|2424.4|2429.1|2423.1|2430.4|2424.4|2428.9|2422.9|5
1601357100000|2020-09-29 05:25:00|2428.9|2422.9|2426.9|2420.9|2429.1|2423.1|2426.1|2420.1|10
1601357400000|2020-09-29 05:30:00|2427.4|2421.4|2428.4|2422.4|2429.1|2423.1|2425.9|2419.9|82
1601357700000|2020-09-29 05:35:00|2427.9|2421.9|2426.6|2420.6|2428.1|2422.1|2425.9|2419.9|22
1601358000000|2020-09-29 05:40:00|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2424.4|2418.4|36
1601358300000|2020-09-29 05:45:00|2425.4|2419.4|2430.9|2424.9|2431.1|2425.1|2424.6|2418.6|60
1601358600000|2020-09-29 05:50:00|2431.1|2425.1|2433.9|2427.9|2433.9|2427.9|2430.9|2424.9|37
1601358900000|2020-09-29 05:55:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2431.9|2425.9|29
1601359200000|2020-09-29 06:00:00|2434.4|2428.4|2434.1|2428.1|2435.9|2429.9|2432.6|2426.6|37
1601359500000|2020-09-29 06:05:00|2434.4|2428.4|2434.6|2428.6|2435.9|2429.9|2434.4|2428.4|21
1601359800000|2020-09-29 06:10:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2433.4|2427.4|37
1601360100000|2020-09-29 06:15:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2433.9|2427.9|12
1601360400000|2020-09-29 06:20:00|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2434.9|2428.9|10
1601360700000|2020-09-29 06:25:00|2436.1|2430.1|2437.1|2431.1|2437.9|2431.9|2436.1|2430.1|36
1601361000000|2020-09-29 06:30:00|2437.4|2431.4|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|29
1601361300000|2020-09-29 06:35:00|2434.6|2428.6|2438.6|2432.6|2438.6|2432.6|2434.6|2428.6|34
1601361600000|2020-09-29 06:40:00|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2436.1|2430.1|23
1601361900000|2020-09-29 06:45:00|2437.6|2431.6|2438.9|2432.9|2439.6|2433.6|2436.4|2430.4|31
1601362200000|2020-09-29 06:50:00|2438.4|2432.4|2438.9|2432.9|2439.4|2433.4|2437.9|2431.9|19
1601362500000|2020-09-29 06:55:00|2439.1|2433.1|2437.6|2431.6|2439.4|2433.4|2436.9|2430.9|25
1601362800000|2020-09-29 07:00:00|2437.4|2431.4|2439.1|2433.1|2441.9|2435.9|2435.6|2429.6|96
1601363100000|2020-09-29 07:05:00|2438.9|2432.9|2433.1|2427.1|2439.6|2433.6|2433.1|2427.1|64
1601363400000|2020-09-29 07:10:00|2432.9|2426.9|2430.9|2424.9|2435.4|2429.4|2429.9|2423.9|84
1601363700000|2020-09-29 07:15:00|2431.1|2425.1|2431.9|2425.9|2432.1|2426.1|2428.6|2422.6|39
1601364000000|2020-09-29 07:20:00|2432.1|2426.1|2439.6|2433.6|2440.9|2434.9|2432.1|2426.1|81
1601364300000|2020-09-29 07:25:00|2439.4|2433.4|2438.9|2432.9|2439.6|2433.6|2438.1|2432.1|30
1601364600000|2020-09-29 07:30:00|2439.4|2433.4|2436.4|2430.4|2439.6|2433.6|2436.4|2430.4|46
1601364900000|2020-09-29 07:35:00|2436.6|2430.6|2436.6|2430.6|2437.6|2431.6|2435.9|2429.9|36
1601365200000|2020-09-29 07:40:00|2436.4|2430.4|2429.4|2423.4|2436.4|2430.4|2429.4|2423.4|72
1601365500000|2020-09-29 07:45:00|2429.6|2423.6|2429.4|2423.4|2432.4|2426.4|2429.4|2423.4|44
1601365800000|2020-09-29 07:50:00|2429.6|2423.6|2432.9|2426.9|2434.1|2428.1|2429.4|2423.4|46
1601366100000|2020-09-29 07:55:00|2433.1|2427.1|2435.6|2429.6|2436.9|2430.9|2432.9|2426.9|46
1601366400000|2020-09-29 08:00:00|2436.1|2430.1|2429.4|2423.4|2436.9|2430.9|2427.1|2421.1|107
1601366700000|2020-09-29 08:05:00|2429.6|2423.6|2433.9|2427.9|2436.1|2430.1|2429.6|2423.6|53
1601367000000|2020-09-29 08:10:00|2433.6|2427.6|2437.4|2431.4|2438.4|2432.4|2433.4|2427.4|42
1601367300000|2020-09-29 08:15:00|2437.6|2431.6|2440.1|2434.1|2441.9|2435.9|2437.6|2431.6|43
1601367600000|2020-09-29 08:20:00|2439.9|2433.9|2442.6|2436.6|2442.9|2436.9|2439.9|2433.9|45
1601367900000|2020-09-29 08:25:00|2442.4|2436.4|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|11
1601368200000|2020-09-29 08:30:00|2442.4|2436.4|2432.6|2426.6|2442.4|2436.4|2432.6|2426.6|54
1601368500000|2020-09-29 08:35:00|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2430.4|2424.4|18
1601368800000|2020-09-29 08:40:00|2432.1|2426.1|2432.1|2426.1|2432.6|2426.6|2430.1|2424.1|15
1601369100000|2020-09-29 08:45:00|2433.1|2427.1|2433.1|2427.1|2435.9|2429.9|2432.6|2426.6|23
1601369400000|2020-09-29 08:50:00|2432.9|2426.9|2430.1|2424.1|2434.4|2428.4|2430.1|2424.1|27
1601369700000|2020-09-29 08:55:00|2430.4|2424.4|2433.4|2427.4|2433.6|2427.6|2430.1|2424.1|26
1601370000000|2020-09-29 09:00:00|2433.1|2427.1|2434.9|2428.9|2435.1|2429.1|2432.1|2426.1|37
1601370300000|2020-09-29 09:05:00|2434.1|2428.1|2434.6|2428.6|2436.1|2430.1|2433.6|2427.6|34
1601370600000|2020-09-29 09:10:00|2434.4|2428.4|2434.9|2428.9|2435.6|2429.6|2432.9|2426.9|40
1601370900000|2020-09-29 09:15:00|2434.6|2428.6|2434.6|2428.6|2436.1|2430.1|2434.6|2428.6|20
1601371200000|2020-09-29 09:20:00|2434.4|2428.4|2429.1|2423.1|2434.9|2428.9|2429.1|2423.1|36
1601371500000|2020-09-29 09:25:00|2428.9|2422.9|2428.4|2422.4|2429.1|2423.1|2427.1|2421.1|38
1601371800000|2020-09-29 09:30:00|2428.1|2422.1|2424.1|2418.1|2428.1|2422.1|2423.6|2417.6|47
1601372100000|2020-09-29 09:35:00|2422.9|2416.9|2423.6|2417.6|2424.6|2418.6|2422.4|2416.4|23
1601372400000|2020-09-29 09:40:00|2424.6|2418.6|2422.4|2416.4|2424.6|2418.6|2420.6|2414.6|42
1601372700000|2020-09-29 09:45:00|2422.1|2416.1|2421.9|2415.9|2422.9|2416.9|2420.9|2414.9|19
1601373000000|2020-09-29 09:50:00|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.6|2414.6|9
1601373300000|2020-09-29 09:55:00|2421.4|2415.4|2425.6|2419.6|2426.1|2420.1|2421.4|2415.4|23
1601373600000|2020-09-29 10:00:00|2425.9|2419.9|2426.6|2420.6|2427.6|2421.6|2423.1|2417.1|44
1601373900000|2020-09-29 10:05:00|2426.9|2420.9|2429.4|2423.4|2429.4|2423.4|2426.6|2420.6|21
1601374200000|2020-09-29 10:10:00|2429.1|2423.1|2432.6|2426.6|2432.6|2426.6|2428.6|2422.6|20
1601374500000|2020-09-29 10:15:00|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|10
1601374800000|2020-09-29 10:20:00|2432.9|2426.9|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|15
1601375100000|2020-09-29 10:25:00|2431.6|2425.6|2430.6|2424.6|2432.6|2426.6|2430.6|2424.6|20
1601375400000|2020-09-29 10:30:00|2430.9|2424.9|2426.6|2420.6|2431.6|2425.6|2426.6|2420.6|24
1601375700000|2020-09-29 10:35:00|2426.9|2420.9|2428.9|2422.9|2429.6|2423.6|2426.9|2420.9|29
1601376000000|2020-09-29 10:40:00|2429.1|2423.1|2429.4|2423.4|2430.6|2424.6|2429.1|2423.1|13
1601376300000|2020-09-29 10:45:00|2429.6|2423.6|2427.1|2421.1|2430.1|2424.1|2427.1|2421.1|22
1601376600000|2020-09-29 10:50:00|2426.9|2420.9|2428.4|2422.4|2428.6|2422.6|2426.9|2420.9|12
1601376900000|2020-09-29 10:55:00|2428.6|2422.6|2427.4|2421.4|2429.4|2423.4|2426.9|2420.9|28
1601377200000|2020-09-29 11:00:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.6|2421.6|15
1601377500000|2020-09-29 11:05:00|2427.9|2421.9|2425.9|2419.9|2428.4|2422.4|2425.9|2419.9|30
1601377800000|2020-09-29 11:10:00|2426.1|2420.1|2427.9|2421.9|2429.1|2423.1|2425.9|2419.9|22
1601378100000|2020-09-29 11:15:00|2428.1|2422.1|2428.1|2422.1|2429.4|2423.4|2427.9|2421.9|19
1601378400000|2020-09-29 11:20:00|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2426.9|2420.9|9
1601378700000|2020-09-29 11:25:00|2427.4|2421.4|2428.1|2422.1|2428.4|2422.4|2427.1|2421.1|15
1601379000000|2020-09-29 11:30:00|2428.4|2422.4|2428.9|2422.9|2429.6|2423.6|2427.6|2421.6|35
1601379300000|2020-09-29 11:35:00|2429.1|2423.1|2428.6|2422.6|2429.9|2423.9|2428.1|2422.1|20
1601379600000|2020-09-29 11:40:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|10
1601379900000|2020-09-29 11:45:00|2428.9|2422.9|2429.6|2423.6|2430.6|2424.6|2428.6|2422.6|34
1601380200000|2020-09-29 11:50:00|2428.9|2422.9|2431.6|2425.6|2433.4|2427.4|2428.4|2422.4|88
1601380500000|2020-09-29 11:55:00|2430.6|2424.6|2432.4|2426.4|2432.9|2426.9|2429.4|2423.4|66
1601380800000|2020-09-29 12:00:00|2432.6|2426.6|2430.6|2424.6|2432.9|2426.9|2429.4|2423.4|45
1601381100000|2020-09-29 12:05:00|2430.9|2424.9|2429.1|2423.1|2431.1|2425.1|2428.4|2422.4|32
1601381400000|2020-09-29 12:10:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2428.4|2422.4|27
1601381700000|2020-09-29 12:15:00|2430.1|2424.1|2429.1|2423.1|2431.4|2425.4|2429.1|2423.1|24
1601382000000|2020-09-29 12:20:00|2428.6|2422.6|2428.4|2422.4|2429.6|2423.6|2425.9|2419.9|44
1601382300000|2020-09-29 12:25:00|2428.6|2422.6|2425.4|2419.4|2429.1|2423.1|2424.9|2418.9|38
1601382600000|2020-09-29 12:30:00|2425.1|2419.1|2424.6|2418.6|2425.9|2419.9|2423.9|2417.9|29
1601382900000|2020-09-29 12:35:00|2425.4|2419.4|2426.4|2420.4|2426.9|2420.9|2425.4|2419.4|22
1601383200000|2020-09-29 12:40:00|2426.6|2420.6|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|14
1601383500000|2020-09-29 12:45:00|2426.4|2420.4|2422.9|2416.9|2426.4|2420.4|2422.9|2416.9|35
1601383800000|2020-09-29 12:50:00|2423.1|2417.1|2424.4|2418.4|2424.4|2418.4|2422.4|2416.4|24
1601384100000|2020-09-29 12:55:00|2424.1|2418.1|2423.6|2417.6|2427.1|2421.1|2423.4|2417.4|45
1601384400000|2020-09-29 13:00:00|2423.9|2417.9|2425.1|2419.1|2429.6|2423.6|2423.9|2417.9|159
1601384700000|2020-09-29 13:05:00|2424.9|2418.9|2430.9|2424.9|2431.4|2425.4|2424.1|2418.1|92
1601385000000|2020-09-29 13:10:00|2430.6|2424.6|2427.9|2421.9|2430.6|2424.6|2426.9|2420.9|80
1601385300000|2020-09-29 13:15:00|2427.6|2421.6|2430.4|2424.4|2431.6|2425.6|2427.6|2421.6|110
1601385600000|2020-09-29 13:20:00|2430.6|2424.6|2432.1|2426.1|2432.1|2426.1|2428.6|2422.6|63
1601385900000|2020-09-29 13:25:00|2432.4|2426.4|2429.9|2423.9|2436.1|2430.1|2429.6|2423.6|96
1601386200000|2020-09-29 13:30:00|2429.6|2423.6|2424.6|2418.6|2429.6|2423.6|2424.4|2418.4|93
1601386500000|2020-09-29 13:35:00|2424.4|2418.4|2426.1|2420.1|2428.9|2422.9|2424.1|2418.1|65
1601386800000|2020-09-29 13:40:00|2425.9|2419.9|2425.4|2419.4|2426.6|2420.6|2424.1|2418.1|55
1601387100000|2020-09-29 13:45:00|2425.6|2419.6|2427.4|2421.4|2428.1|2422.1|2424.9|2418.9|63
1601387400000|2020-09-29 13:50:00|2427.6|2421.6|2429.1|2423.1|2430.1|2424.1|2427.1|2421.1|63
1601387700000|2020-09-29 13:55:00|2429.4|2423.4|2428.1|2422.1|2429.6|2423.6|2427.1|2421.1|51
1601388000000|2020-09-29 14:00:00|2427.4|2421.4|2429.4|2423.4|2429.6|2423.6|2426.4|2420.4|77
1601388300000|2020-09-29 14:05:00|2429.1|2423.1|2426.9|2420.9|2430.4|2424.4|2426.4|2420.4|52
1601388600000|2020-09-29 14:10:00|2427.1|2421.1|2425.9|2419.9|2428.9|2422.9|2425.9|2419.9|76
1601388900000|2020-09-29 14:15:00|2426.1|2420.1|2425.9|2419.9|2427.6|2421.6|2424.9|2418.9|79
1601389200000|2020-09-29 14:20:00|2426.4|2420.4|2428.1|2422.1|2429.4|2423.4|2426.4|2420.4|85
1601389500000|2020-09-29 14:25:00|2428.4|2422.4|2429.4|2423.4|2430.6|2424.6|2427.1|2421.1|67
1601389800000|2020-09-29 14:30:00|2430.4|2424.4|2429.4|2423.4|2431.9|2425.9|2428.6|2422.6|85
1601390100000|2020-09-29 14:35:00|2429.1|2423.1|2425.4|2419.4|2430.4|2424.4|2425.1|2419.1|89
1601390400000|2020-09-29 14:40:00|2425.1|2419.1|2422.4|2416.4|2425.9|2419.9|2420.1|2414.1|75
1601390700000|2020-09-29 14:45:00|2422.1|2416.1|2423.1|2417.1|2424.4|2418.4|2419.6|2413.6|85
1601391000000|2020-09-29 14:50:00|2423.4|2417.4|2427.6|2421.6|2427.6|2421.6|2423.1|2417.1|103
1601391300000|2020-09-29 14:55:00|2427.9|2421.9|2427.9|2421.9|2429.1|2423.1|2425.9|2419.9|133
1601391600000|2020-09-29 15:00:00|2428.4|2422.4|2430.1|2424.1|2430.6|2424.6|2426.9|2420.9|90
1601391900000|2020-09-29 15:05:00|2429.9|2423.9|2429.1|2423.1|2432.9|2426.9|2429.1|2423.1|68
1601392200000|2020-09-29 15:10:00|2429.4|2423.4|2428.9|2422.9|2430.1|2424.1|2428.4|2422.4|58
1601392500000|2020-09-29 15:15:00|2429.1|2423.1|2430.1|2424.1|2431.9|2425.9|2428.9|2422.9|58
1601392800000|2020-09-29 15:20:00|2429.9|2423.9|2428.9|2422.9|2431.1|2425.1|2428.6|2422.6|45
1601393100000|2020-09-29 15:25:00|2428.6|2422.6|2431.4|2425.4|2431.4|2425.4|2428.1|2422.1|40
1601393400000|2020-09-29 15:30:00|2431.1|2425.1|2426.4|2420.4|2432.1|2426.1|2425.9|2419.9|68
1601393700000|2020-09-29 15:35:00|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2423.9|2417.9|100
1601394000000|2020-09-29 15:40:00|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2423.1|2417.1|63
1601394300000|2020-09-29 15:45:00|2424.4|2418.4|2425.1|2419.1|2425.9|2419.9|2424.1|2418.1|45
1601394600000|2020-09-29 15:50:00|2424.9|2418.9|2425.6|2419.6|2425.9|2419.9|2424.6|2418.6|15
1601394900000|2020-09-29 15:55:00|2425.4|2419.4|2423.9|2417.9|2425.9|2419.9|2423.1|2417.1|61
1601395200000|2020-09-29 16:00:00|2424.1|2418.1|2422.6|2416.6|2425.6|2419.6|2422.4|2416.4|67
1601395500000|2020-09-29 16:05:00|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2421.9|2415.9|84
1601395800000|2020-09-29 16:10:00|2423.4|2417.4|2423.9|2417.9|2424.4|2418.4|2422.4|2416.4|61
1601396100000|2020-09-29 16:15:00|2423.6|2417.6|2424.9|2418.9|2424.9|2418.9|2422.9|2416.9|44
1601396400000|2020-09-29 16:20:00|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2424.1|2418.1|21
1601396700000|2020-09-29 16:25:00|2424.4|2418.4|2425.6|2419.6|2425.9|2419.9|2423.1|2417.1|51
1601397000000|2020-09-29 16:30:00|2425.9|2419.9|2425.9|2419.9|2426.9|2420.9|2425.4|2419.4|54
1601397300000|2020-09-29 16:35:00|2426.1|2420.1|2427.6|2421.6|2428.4|2422.4|2426.1|2420.1|75
1601397600000|2020-09-29 16:40:00|2427.4|2421.4|2425.6|2419.6|2427.9|2421.9|2424.9|2418.9|33
1601397900000|2020-09-29 16:45:00|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2424.4|2418.4|45
1601398200000|2020-09-29 16:50:00|2426.6|2420.6|2426.4|2420.4|2427.1|2421.1|2425.4|2419.4|30
1601398500000|2020-09-29 16:55:00|2426.6|2420.6|2426|2420|2427|2421|2426|2420|26
1601424000000|2020-09-30 00:00:00|2427.9|2421.9|2426.4|2420.4|2427.9|2421.9|2425.4|2419.4|13
1601424300000|2020-09-30 00:05:00|2426.6|2420.6|2427.1|2421.1|2427.6|2421.6|2425.6|2419.6|14
1601424600000|2020-09-30 00:10:00|2427.4|2421.4|2428.9|2422.9|2428.9|2422.9|2427.4|2421.4|8
1601424900000|2020-09-30 00:15:00|2429.1|2423.1|2428.4|2422.4|2429.9|2423.9|2428.4|2422.4|12
1601425200000|2020-09-30 00:20:00|2428.6|2422.6|2428.9|2422.9|2429.6|2423.6|2428.4|2422.4|9
1601426100000|2020-09-30 00:35:00|2429.1|2423.1|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|3
1601426400000|2020-09-30 00:40:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2427.4|2421.4|4
1601426700000|2020-09-30 00:45:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.4|2421.4|12
1601427000000|2020-09-30 00:50:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1601427600000|2020-09-30 01:00:00|2427.1|2421.1|2424.4|2418.4|2428.9|2422.9|2423.4|2417.4|101
1601427900000|2020-09-30 01:05:00|2423.6|2417.6|2427.1|2421.1|2427.4|2421.4|2422.9|2416.9|54
1601428200000|2020-09-30 01:10:00|2427.4|2421.4|2433.1|2427.1|2433.4|2427.4|2427.1|2421.1|42
1601428500000|2020-09-30 01:15:00|2433.4|2427.4|2434.4|2428.4|2435.1|2429.1|2433.1|2427.1|52
1601428800000|2020-09-30 01:20:00|2434.1|2428.1|2436.6|2430.6|2437.6|2431.6|2434.1|2428.1|41
1601429100000|2020-09-30 01:25:00|2436.9|2430.9|2437.1|2431.1|2439.9|2433.9|2436.9|2430.9|37
1601429400000|2020-09-30 01:30:00|2437.4|2431.4|2437.6|2431.6|2439.1|2433.1|2436.9|2430.9|68
1601429700000|2020-09-30 01:35:00|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2434.6|2428.6|58
1601430000000|2020-09-30 01:40:00|2438.1|2432.1|2437.1|2431.1|2439.1|2433.1|2435.6|2429.6|50
1601430300000|2020-09-30 01:45:00|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.4|2430.4|45
1601430600000|2020-09-30 01:50:00|2436.9|2430.9|2436.6|2430.6|2438.1|2432.1|2435.6|2429.6|28
1601430900000|2020-09-30 01:55:00|2436.9|2430.9|2434.9|2428.9|2436.9|2430.9|2432.9|2426.9|23
1601431200000|2020-09-30 02:00:00|2434.6|2428.6|2434.6|2428.6|2435.4|2429.4|2434.6|2428.6|10
1601431500000|2020-09-30 02:05:00|2434.9|2428.9|2436.4|2430.4|2436.4|2430.4|2433.9|2427.9|16
1601431800000|2020-09-30 02:10:00|2436.6|2430.6|2436.9|2430.9|2437.9|2431.9|2436.6|2430.6|11
1601432100000|2020-09-30 02:15:00|2437.1|2431.1|2441.1|2435.1|2443.1|2437.1|2437.1|2431.1|28
1601432400000|2020-09-30 02:20:00|2441.4|2435.4|2441.1|2435.1|2441.6|2435.6|2440.9|2434.9|5
1601432700000|2020-09-30 02:25:00|2441.4|2435.4|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|7
1601433000000|2020-09-30 02:30:00|2443.6|2437.6|2437.4|2431.4|2443.6|2437.6|2436.9|2430.9|46
1601433300000|2020-09-30 02:35:00|2437.6|2431.6|2440.9|2434.9|2440.9|2434.9|2437.6|2431.6|25
1601433600000|2020-09-30 02:40:00|2440.6|2434.6|2439.9|2433.9|2440.9|2434.9|2439.1|2433.1|26
1601433900000|2020-09-30 02:45:00|2440.1|2434.1|2436.9|2430.9|2440.4|2434.4|2436.9|2430.9|36
1601434200000|2020-09-30 02:50:00|2436.6|2430.6|2435.1|2429.1|2437.6|2431.6|2434.4|2428.4|36
1601434500000|2020-09-30 02:55:00|2434.6|2428.6|2431.4|2425.4|2435.1|2429.1|2431.4|2425.4|49
1601434800000|2020-09-30 03:00:00|2431.9|2425.9|2431.4|2425.4|2432.9|2426.9|2428.6|2422.6|77
1601435100000|2020-09-30 03:05:00|2430.6|2424.6|2428.9|2422.9|2432.4|2426.4|2428.6|2422.6|57
1601435400000|2020-09-30 03:10:00|2429.1|2423.1|2429.1|2423.1|2429.9|2423.9|2427.4|2421.4|79
1601435700000|2020-09-30 03:15:00|2429.4|2423.4|2430.9|2424.9|2431.1|2425.1|2428.6|2422.6|33
1601436000000|2020-09-30 03:20:00|2430.6|2424.6|2429.1|2423.1|2431.9|2425.9|2428.6|2422.6|46
1601436300000|2020-09-30 03:25:00|2428.9|2422.9|2430.4|2424.4|2430.6|2424.6|2428.4|2422.4|32
1601436600000|2020-09-30 03:30:00|2430.6|2424.6|2428.6|2422.6|2430.9|2424.9|2428.6|2422.6|13
1601436900000|2020-09-30 03:35:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|4
1601437200000|2020-09-30 03:40:00|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|9
1601437500000|2020-09-30 03:45:00|2428.6|2422.6|2429.6|2423.6|2429.6|2423.6|2428.1|2422.1|9
1601437800000|2020-09-30 03:50:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1601438400000|2020-09-30 04:00:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1601438700000|2020-09-30 04:05:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|3
1601439000000|2020-09-30 04:10:00|2429.1|2423.1|2430.1|2424.1|2430.1|2424.1|2429.1|2423.1|4
1601439300000|2020-09-30 04:15:00|2428.9|2422.9|2426.9|2420.9|2428.9|2422.9|2426.9|2420.9|7
1601439600000|2020-09-30 04:20:00|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.9|2419.9|3
1601439900000|2020-09-30 04:25:00|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1601440200000|2020-09-30 04:30:00|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|5
1601440500000|2020-09-30 04:35:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1601440800000|2020-09-30 04:40:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1601441100000|2020-09-30 04:45:00|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.6|2420.6|4
1601441400000|2020-09-30 04:50:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1601441700000|2020-09-30 04:55:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1601442000000|2020-09-30 05:00:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|6
1601442300000|2020-09-30 05:05:00|2426.4|2420.4|2427.6|2421.6|2427.9|2421.9|2426.4|2420.4|9
1601442600000|2020-09-30 05:10:00|2427.1|2421.1|2425.9|2419.9|2427.1|2421.1|2425.9|2419.9|3
1601442900000|2020-09-30 05:15:00|2425.6|2419.6|2425.4|2419.4|2425.9|2419.9|2425.1|2419.1|7
1601443200000|2020-09-30 05:20:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1601443500000|2020-09-30 05:25:00|2424.9|2418.9|2421.4|2415.4|2424.9|2418.9|2420.4|2414.4|19
1601443800000|2020-09-30 05:30:00|2421.1|2415.1|2421.6|2415.6|2424.9|2418.9|2420.4|2414.4|98
1601444100000|2020-09-30 05:35:00|2421.9|2415.9|2425.6|2419.6|2427.1|2421.1|2421.9|2415.9|59
1601444400000|2020-09-30 05:40:00|2425.9|2419.9|2426.1|2420.1|2430.1|2424.1|2424.9|2418.9|54
1601444700000|2020-09-30 05:45:00|2425.9|2419.9|2424.4|2418.4|2428.1|2422.1|2424.4|2418.4|54
1601445000000|2020-09-30 05:50:00|2424.1|2418.1|2422.6|2416.6|2424.6|2418.6|2421.9|2415.9|39
1601445300000|2020-09-30 05:55:00|2422.9|2416.9|2419.9|2413.9|2423.9|2417.9|2418.9|2412.9|54
1601445600000|2020-09-30 06:00:00|2419.4|2413.4|2419.1|2413.1|2420.9|2414.9|2415.6|2409.6|36
1601445900000|2020-09-30 06:05:00|2419.4|2413.4|2416.1|2410.1|2422.9|2416.9|2415.6|2409.6|67
1601446200000|2020-09-30 06:10:00|2415.9|2409.9|2416.6|2410.6|2417.4|2411.4|2415.4|2409.4|47
1601446500000|2020-09-30 06:15:00|2416.4|2410.4|2414.4|2408.4|2416.6|2410.6|2413.9|2407.9|38
1601446800000|2020-09-30 06:20:00|2414.6|2408.6|2415.6|2409.6|2415.9|2409.9|2412.9|2406.9|34
1601447100000|2020-09-30 06:25:00|2415.9|2409.9|2416.9|2410.9|2417.4|2411.4|2415.1|2409.1|38
1601447400000|2020-09-30 06:30:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2414.9|2408.9|43
1601447700000|2020-09-30 06:35:00|2416.6|2410.6|2421.9|2415.9|2422.1|2416.1|2416.6|2410.6|63
1601448000000|2020-09-30 06:40:00|2422.1|2416.1|2416.4|2410.4|2423.4|2417.4|2415.9|2409.9|84
1601448300000|2020-09-30 06:45:00|2416.6|2410.6|2417.6|2411.6|2420.1|2414.1|2415.6|2409.6|37
1601448600000|2020-09-30 06:50:00|2417.9|2411.9|2419.1|2413.1|2419.4|2413.4|2416.9|2410.9|33
1601448900000|2020-09-30 06:55:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2417.4|2411.4|28
1601449200000|2020-09-30 07:00:00|2421.1|2415.1|2416.4|2410.4|2426.4|2420.4|2414.1|2408.1|113
1601449500000|2020-09-30 07:05:00|2416.6|2410.6|2419.1|2413.1|2423.1|2417.1|2416.6|2410.6|90
1601449800000|2020-09-30 07:10:00|2418.9|2412.9|2420.4|2414.4|2420.9|2414.9|2416.6|2410.6|80
1601450100000|2020-09-30 07:15:00|2419.1|2413.1|2415.6|2409.6|2419.1|2413.1|2408.4|2402.4|112
1601450400000|2020-09-30 07:20:00|2415.4|2409.4|2416.9|2410.9|2418.6|2412.6|2413.6|2407.6|55
1601450700000|2020-09-30 07:25:00|2417.1|2411.1|2412.6|2406.6|2417.4|2411.4|2412.1|2406.1|44
1601451000000|2020-09-30 07:30:00|2412.9|2406.9|2415.1|2409.1|2417.6|2411.6|2412.9|2406.9|59
1601451300000|2020-09-30 07:35:00|2415.9|2409.9|2414.9|2408.9|2417.1|2411.1|2414.9|2408.9|26
1601451600000|2020-09-30 07:40:00|2414.4|2408.4|2414.9|2408.9|2415.6|2409.6|2413.4|2407.4|40
1601451900000|2020-09-30 07:45:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2413.9|2407.9|25
1601452200000|2020-09-30 07:50:00|2414.6|2408.6|2413.9|2407.9|2414.9|2408.9|2412.1|2406.1|19
1601452500000|2020-09-30 07:55:00|2413.6|2407.6|2412.6|2406.6|2413.6|2407.6|2409.1|2403.1|57
1601452800000|2020-09-30 08:00:00|2412.9|2406.9|2412.4|2406.4|2414.1|2408.1|2406.6|2400.6|86
1601453100000|2020-09-30 08:05:00|2412.6|2406.6|2407.4|2401.4|2414.6|2408.6|2406.4|2400.4|78
1601453400000|2020-09-30 08:10:00|2407.1|2401.1|2398.1|2392.1|2407.1|2401.1|2395.4|2389.4|111
1601453700000|2020-09-30 08:15:00|2398.6|2392.6|2400.9|2394.9|2400.9|2394.9|2398.1|2392.1|40
1601454000000|2020-09-30 08:20:00|2400.6|2394.6|2399.9|2393.9|2400.6|2394.6|2396.4|2390.4|42
1601454300000|2020-09-30 08:25:00|2400.6|2394.6|2401.1|2395.1|2402.1|2396.1|2398.4|2392.4|36
1601454600000|2020-09-30 08:30:00|2400.9|2394.9|2400.6|2394.6|2402.4|2396.4|2398.6|2392.6|40
1601454900000|2020-09-30 08:35:00|2400.4|2394.4|2400.9|2394.9|2401.4|2395.4|2399.4|2393.4|26
1601455200000|2020-09-30 08:40:00|2400.6|2394.6|2398.6|2392.6|2401.1|2395.1|2398.4|2392.4|44
1601455500000|2020-09-30 08:45:00|2398.9|2392.9|2398.6|2392.6|2399.4|2393.4|2398.1|2392.1|23
1601455800000|2020-09-30 08:50:00|2398.9|2392.9|2398.4|2392.4|2399.9|2393.9|2398.1|2392.1|30
1601456100000|2020-09-30 08:55:00|2398.6|2392.6|2399.1|2393.1|2400.6|2394.6|2398.4|2392.4|20
1601456400000|2020-09-30 09:00:00|2398.9|2392.9|2400.6|2394.6|2401.9|2395.9|2398.1|2392.1|25
1601456700000|2020-09-30 09:05:00|2400.9|2394.9|2398.6|2392.6|2400.9|2394.9|2398.6|2392.6|20
1601457000000|2020-09-30 09:10:00|2398.9|2392.9|2396.9|2390.9|2401.1|2395.1|2396.9|2390.9|32
1601457300000|2020-09-30 09:15:00|2397.1|2391.1|2400.1|2394.1|2400.1|2394.1|2397.1|2391.1|24
1601457600000|2020-09-30 09:20:00|2399.9|2393.9|2401.1|2395.1|2401.4|2395.4|2399.1|2393.1|44
1601457900000|2020-09-30 09:25:00|2400.9|2394.9|2399.4|2393.4|2400.9|2394.9|2398.1|2392.1|31
1601458200000|2020-09-30 09:30:00|2399.6|2393.6|2402.4|2396.4|2402.4|2396.4|2399.1|2393.1|41
1601458500000|2020-09-30 09:35:00|2402.6|2396.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|32
1601458800000|2020-09-30 09:40:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2400.1|2394.1|17
1601459100000|2020-09-30 09:45:00|2400.4|2394.4|2404.9|2398.9|2404.9|2398.9|2400.4|2394.4|25
1601459400000|2020-09-30 09:50:00|2404.6|2398.6|2406.4|2400.4|2406.4|2400.4|2404.4|2398.4|18
1601459700000|2020-09-30 09:55:00|2406.6|2400.6|2406.9|2400.9|2408.1|2402.1|2406.6|2400.6|12
1601460000000|2020-09-30 10:00:00|2406.1|2400.1|2410.4|2404.4|2410.4|2404.4|2405.4|2399.4|33
1601460300000|2020-09-30 10:05:00|2410.1|2404.1|2408.9|2402.9|2411.4|2405.4|2408.1|2402.1|27
1601460600000|2020-09-30 10:10:00|2408.6|2402.6|2414.6|2408.6|2414.6|2408.6|2408.4|2402.4|33
1601460900000|2020-09-30 10:15:00|2414.4|2408.4|2414.4|2408.4|2415.1|2409.1|2413.9|2407.9|22
1601461200000|2020-09-30 10:20:00|2414.1|2408.1|2417.4|2411.4|2417.4|2411.4|2413.9|2407.9|14
1601461500000|2020-09-30 10:25:00|2417.6|2411.6|2421.1|2415.1|2422.9|2416.9|2416.6|2410.6|41
1601461800000|2020-09-30 10:30:00|2420.6|2414.6|2422.6|2416.6|2427.9|2421.9|2420.6|2414.6|76
1601462100000|2020-09-30 10:35:00|2422.9|2416.9|2428.1|2422.1|2428.1|2422.1|2422.9|2416.9|21
1601462400000|2020-09-30 10:40:00|2427.9|2421.9|2427.6|2421.6|2431.6|2425.6|2427.4|2421.4|44
1601462700000|2020-09-30 10:45:00|2427.4|2421.4|2427.9|2421.9|2428.4|2422.4|2426.9|2420.9|16
1601463000000|2020-09-30 10:50:00|2427.6|2421.6|2427.4|2421.4|2428.6|2422.6|2424.6|2418.6|30
1601463300000|2020-09-30 10:55:00|2426.9|2420.9|2421.9|2415.9|2426.9|2420.9|2421.9|2415.9|16
1601463600000|2020-09-30 11:00:00|2422.1|2416.1|2423.9|2417.9|2424.6|2418.6|2420.9|2414.9|41
1601463900000|2020-09-30 11:05:00|2424.1|2418.1|2420.6|2414.6|2424.1|2418.1|2420.1|2414.1|22
1601464200000|2020-09-30 11:10:00|2420.4|2414.4|2425.6|2419.6|2427.4|2421.4|2420.1|2414.1|49
1601464500000|2020-09-30 11:15:00|2425.9|2419.9|2426.4|2420.4|2426.9|2420.9|2424.4|2418.4|30
1601464800000|2020-09-30 11:20:00|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2423.4|2417.4|19
1601465100000|2020-09-30 11:25:00|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2423.1|2417.1|43
1601465400000|2020-09-30 11:30:00|2424.4|2418.4|2425.6|2419.6|2427.1|2421.1|2423.9|2417.9|32
1601465700000|2020-09-30 11:35:00|2425.9|2419.9|2423.6|2417.6|2427.4|2421.4|2423.4|2417.4|32
1601466000000|2020-09-30 11:40:00|2423.4|2417.4|2419.1|2413.1|2423.9|2417.9|2418.9|2412.9|23
1601466300000|2020-09-30 11:45:00|2419.4|2413.4|2420.9|2414.9|2421.1|2415.1|2418.6|2412.6|52
1601466600000|2020-09-30 11:50:00|2420.6|2414.6|2430.1|2424.1|2433.1|2427.1|2420.6|2414.6|171
1601466900000|2020-09-30 11:55:00|2429.1|2423.1|2431.1|2425.1|2431.4|2425.4|2428.9|2422.9|54
1601467200000|2020-09-30 12:00:00|2430.9|2424.9|2427.6|2421.6|2431.4|2425.4|2426.9|2420.9|41
1601467500000|2020-09-30 12:05:00|2427.9|2421.9|2428.1|2422.1|2429.4|2423.4|2426.1|2420.1|35
1601467800000|2020-09-30 12:10:00|2427.6|2421.6|2431.9|2425.9|2432.4|2426.4|2427.6|2421.6|60
1601468100000|2020-09-30 12:15:00|2431.4|2425.4|2430.1|2424.1|2432.1|2426.1|2429.9|2423.9|51
1601468400000|2020-09-30 12:20:00|2430.4|2424.4|2430.6|2424.6|2431.9|2425.9|2428.9|2422.9|63
1601468700000|2020-09-30 12:25:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2427.6|2421.6|45
1601469000000|2020-09-30 12:30:00|2429.4|2423.4|2431.4|2425.4|2431.9|2425.9|2428.1|2422.1|70
1601469300000|2020-09-30 12:35:00|2431.1|2425.1|2430.9|2424.9|2432.1|2426.1|2429.1|2423.1|74
1601469600000|2020-09-30 12:40:00|2431.1|2425.1|2434.1|2428.1|2434.6|2428.6|2429.6|2423.6|76
1601469900000|2020-09-30 12:45:00|2434.4|2428.4|2432.6|2426.6|2435.6|2429.6|2431.9|2425.9|45
1601470200000|2020-09-30 12:50:00|2433.1|2427.1|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|33
1601470500000|2020-09-30 12:55:00|2432.6|2426.6|2432.6|2426.6|2433.6|2427.6|2431.1|2425.1|35
1601470800000|2020-09-30 13:00:00|2433.1|2427.1|2433.6|2427.6|2435.1|2429.1|2432.9|2426.9|46
1601471100000|2020-09-30 13:05:00|2433.4|2427.4|2434.4|2428.4|2434.6|2428.6|2432.4|2426.4|53
1601471400000|2020-09-30 13:10:00|2434.1|2428.1|2436.6|2430.6|2436.9|2430.9|2433.6|2427.6|59
1601471700000|2020-09-30 13:15:00|2436.4|2430.4|2431.6|2425.6|2436.4|2430.4|2431.6|2425.6|39
1601472000000|2020-09-30 13:20:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2428.6|2422.6|49
1601472300000|2020-09-30 13:25:00|2430.4|2424.4|2429.4|2423.4|2431.1|2425.1|2429.4|2423.4|18
1601472600000|2020-09-30 13:30:00|2429.9|2423.9|2429.9|2423.9|2431.9|2425.9|2428.9|2422.9|72
1601472900000|2020-09-30 13:35:00|2430.1|2424.1|2429.9|2423.9|2430.9|2424.9|2428.4|2422.4|36
1601473200000|2020-09-30 13:40:00|2430.1|2424.1|2430.6|2424.6|2431.1|2425.1|2429.4|2423.4|45
1601473500000|2020-09-30 13:45:00|2430.1|2424.1|2429.9|2423.9|2433.6|2427.6|2429.9|2423.9|53
1601473800000|2020-09-30 13:50:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2427.1|2421.1|42
1601474100000|2020-09-30 13:55:00|2429.6|2423.6|2429.1|2423.1|2433.4|2427.4|2429.1|2423.1|64
1601474400000|2020-09-30 14:00:00|2428.9|2422.9|2428.4|2422.4|2431.6|2425.6|2424.9|2418.9|89
1601474700000|2020-09-30 14:05:00|2428.6|2422.6|2424.1|2418.1|2429.1|2423.1|2423.4|2417.4|76
1601475000000|2020-09-30 14:10:00|2423.9|2417.9|2426.9|2420.9|2428.1|2422.1|2423.4|2417.4|100
1601475300000|2020-09-30 14:15:00|2426.6|2420.6|2429.6|2423.6|2430.1|2424.1|2425.4|2419.4|94
1601475600000|2020-09-30 14:20:00|2429.4|2423.4|2427.1|2421.1|2431.6|2425.6|2427.1|2421.1|82
1601475900000|2020-09-30 14:25:00|2426.9|2420.9|2420.1|2414.1|2426.9|2420.9|2417.4|2411.4|123
1601476200000|2020-09-30 14:30:00|2420.6|2414.6|2424.1|2418.1|2424.9|2418.9|2420.1|2414.1|98
1601476500000|2020-09-30 14:35:00|2423.9|2417.9|2420.1|2414.1|2425.4|2419.4|2419.9|2413.9|75
1601476800000|2020-09-30 14:40:00|2419.6|2413.6|2411.6|2405.6|2419.9|2413.9|2410.9|2404.9|139
1601477100000|2020-09-30 14:45:00|2411.9|2405.9|2408.4|2402.4|2414.1|2408.1|2403.1|2397.1|142
1601477400000|2020-09-30 14:50:00|2408.6|2402.6|2405.1|2399.1|2409.4|2403.4|2404.1|2398.1|99
1601477700000|2020-09-30 14:55:00|2405.6|2399.6|2408.1|2402.1|2409.1|2403.1|2404.1|2398.1|84
1601478000000|2020-09-30 15:00:00|2407.9|2401.9|2408.6|2402.6|2409.6|2403.6|2407.1|2401.1|58
1601478300000|2020-09-30 15:05:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2408.9|2402.9|42
1601478600000|2020-09-30 15:10:00|2410.1|2404.1|2411.1|2405.1|2411.4|2405.4|2408.6|2402.6|50
1601478900000|2020-09-30 15:15:00|2411.4|2405.4|2410.1|2404.1|2411.9|2405.9|2409.9|2403.9|54
1601479200000|2020-09-30 15:20:00|2409.9|2403.9|2409.9|2403.9|2410.6|2404.6|2409.1|2403.1|20
1601479500000|2020-09-30 15:25:00|2409.6|2403.6|2410.4|2404.4|2411.6|2405.6|2409.1|2403.1|52
1601479800000|2020-09-30 15:30:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2407.1|2401.1|60
1601480100000|2020-09-30 15:35:00|2407.9|2401.9|2408.1|2402.1|2409.9|2403.9|2407.9|2401.9|39
1601480400000|2020-09-30 15:40:00|2408.6|2402.6|2409.6|2403.6|2410.1|2404.1|2407.9|2401.9|39
1601480700000|2020-09-30 15:45:00|2409.4|2403.4|2409.4|2403.4|2409.9|2403.9|2408.4|2402.4|24
1601481000000|2020-09-30 15:50:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2407.6|2401.6|10
1601481300000|2020-09-30 15:55:00|2407.4|2401.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|17
1601481600000|2020-09-30 16:00:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.1|2401.1|5
1601481900000|2020-09-30 16:05:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1601482200000|2020-09-30 16:10:00|2407.9|2401.9|2407.9|2401.9|2408.1|2402.1|2407.1|2401.1|5
1601482500000|2020-09-30 16:15:00|2407.6|2401.6|2408.6|2402.6|2408.6|2402.6|2407.4|2401.4|9
1601482800000|2020-09-30 16:20:00|2408.4|2402.4|2408.6|2402.6|2408.9|2402.9|2408.4|2402.4|4
1601483100000|2020-09-30 16:25:00|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.1|2401.1|6
1601483400000|2020-09-30 16:30:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2405.9|2399.9|8
1601483700000|2020-09-30 16:35:00|2408.4|2402.4|2409.4|2403.4|2409.6|2403.6|2408.4|2402.4|4
1601484000000|2020-09-30 16:40:00|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2407.6|2401.6|8
1601484300000|2020-09-30 16:45:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2405.9|2399.9|16
1601484600000|2020-09-30 16:50:00|2405.9|2399.9|2406.9|2400.9|2406.9|2400.9|2405.9|2399.9|4
1601484900000|2020-09-30 16:55:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2406.4|2400.4|2
1601511000000|2020-10-01 00:10:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1601511300000|2020-10-01 00:15:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601512500000|2020-10-01 00:35:00|2405.6|2399.6|2403.9|2397.9|2405.6|2399.6|2403.9|2397.9|2
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2404.6|2398.6|2404.9|2398.9|2404.1|2398.1|4
1601514300000|2020-10-01 01:05:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|3
1601514600000|2020-10-01 01:10:00|2406.1|2400.1|2407.4|2401.4|2407.4|2401.4|2406.1|2400.1|6
1601514900000|2020-10-01 01:15:00|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|5
1601515200000|2020-10-01 01:20:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|3
1601515500000|2020-10-01 01:25:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601515800000|2020-10-01 01:30:00|2406.4|2400.4|2409.1|2403.1|2409.1|2403.1|2406.4|2400.4|10
1601516100000|2020-10-01 01:35:00|2408.9|2402.9|2409.1|2403.1|2409.9|2403.9|2408.9|2402.9|9
1601516400000|2020-10-01 01:40:00|2409.4|2403.4|2408.9|2402.9|2410.6|2404.6|2408.9|2402.9|12
1601516700000|2020-10-01 01:45:00|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2408.1|2402.1|2
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1601517900000|2020-10-01 02:05:00|2407.4|2401.4|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|4
1601518500000|2020-10-01 02:15:00|2408.6|2402.6|2410.1|2404.1|2410.1|2404.1|2408.6|2402.6|4
1601518800000|2020-10-01 02:20:00|2409.6|2403.6|2413.9|2407.9|2414.6|2408.6|2409.6|2403.6|24
1601519100000|2020-10-01 02:25:00|2414.1|2408.1|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1601519400000|2020-10-01 02:30:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1601519700000|2020-10-01 02:35:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1601520000000|2020-10-01 02:40:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1601520600000|2020-10-01 02:50:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1601520900000|2020-10-01 02:55:00|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2411.9|2405.9|2414.4|2408.4|2411.1|2405.1|13
1601521500000|2020-10-01 03:05:00|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2409.4|2403.4|25
1601521800000|2020-10-01 03:10:00|2410.6|2404.6|2409.6|2403.6|2410.9|2404.9|2409.4|2403.4|7
1601522100000|2020-10-01 03:15:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2408.9|2402.9|5
1601522400000|2020-10-01 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2408.1|2402.1|6
1601522700000|2020-10-01 03:25:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2408.9|2402.9|11
1601523000000|2020-10-01 03:30:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2408.1|2402.1|15
1601523300000|2020-10-01 03:35:00|2409.9|2403.9|2410.1|2404.1|2410.9|2404.9|2409.9|2403.9|6
1601523600000|2020-10-01 03:40:00|2410.4|2404.4|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|3
1601523900000|2020-10-01 03:45:00|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1601524200000|2020-10-01 03:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1601524500000|2020-10-01 03:55:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2410.9|2404.9|2410.9|2404.9|2409.9|2403.9|3
1601525100000|2020-10-01 04:05:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|8
1601525400000|2020-10-01 04:10:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1601525700000|2020-10-01 04:15:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|6
1601526000000|2020-10-01 04:20:00|2410.4|2404.4|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|6
1601526300000|2020-10-01 04:25:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|2
1601526600000|2020-10-01 04:30:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2409.4|2403.4|3
1601526900000|2020-10-01 04:35:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1601527200000|2020-10-01 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1601527500000|2020-10-01 04:45:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|5
1601527800000|2020-10-01 04:50:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|4
1601528100000|2020-10-01 04:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2407.6|2401.6|8
1601529000000|2020-10-01 05:10:00|2406.9|2400.9|2409.9|2403.9|2410.6|2404.6|2406.9|2400.9|15
1601529300000|2020-10-01 05:15:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.4|2403.4|13
1601529600000|2020-10-01 05:20:00|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|3
1601529900000|2020-10-01 05:25:00|2409.9|2403.9|2409.1|2403.1|2410.4|2404.4|2408.9|2402.9|8
1601530200000|2020-10-01 05:30:00|2408.9|2402.9|2407.1|2401.1|2408.9|2402.9|2407.1|2401.1|7
1601530500000|2020-10-01 05:35:00|2406.9|2400.9|2411.6|2405.6|2411.9|2405.9|2406.6|2400.6|18
1601530800000|2020-10-01 05:40:00|2411.9|2405.9|2411.4|2405.4|2413.6|2407.6|2410.6|2404.6|16
1601531100000|2020-10-01 05:45:00|2411.1|2405.1|2413.6|2407.6|2414.9|2408.9|2410.1|2404.1|18
1601531400000|2020-10-01 05:50:00|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1601531700000|2020-10-01 05:55:00|2412.9|2406.9|2415.1|2409.1|2415.1|2409.1|2412.9|2406.9|6
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2410.9|2404.9|14
1601532300000|2020-10-01 06:05:00|2409.1|2403.1|2406.9|2400.9|2409.1|2403.1|2405.9|2399.9|19
1601532600000|2020-10-01 06:10:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|12
1601532900000|2020-10-01 06:15:00|2405.4|2399.4|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|8
1601533200000|2020-10-01 06:20:00|2404.6|2398.6|2406.9|2400.9|2408.1|2402.1|2404.6|2398.6|17
1601533500000|2020-10-01 06:25:00|2407.1|2401.1|2402.9|2396.9|2407.6|2401.6|2402.6|2396.6|14
1601533800000|2020-10-01 06:30:00|2403.1|2397.1|2409.1|2403.1|2409.1|2403.1|2401.9|2395.9|33
1601534100000|2020-10-01 06:35:00|2408.6|2402.6|2410.4|2404.4|2412.6|2406.6|2407.9|2401.9|25
1601534400000|2020-10-01 06:40:00|2410.6|2404.6|2406.4|2400.4|2410.9|2404.9|2406.4|2400.4|18
1601534700000|2020-10-01 06:45:00|2405.6|2399.6|2401.6|2395.6|2405.6|2399.6|2400.4|2394.4|34
1601535000000|2020-10-01 06:50:00|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.1|2393.1|33
1601535300000|2020-10-01 06:55:00|2399.1|2393.1|2397.6|2391.6|2399.4|2393.4|2396.1|2390.1|57
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2405.4|2399.4|2405.4|2399.4|2397.4|2391.4|135
1601535900000|2020-10-01 07:05:00|2405.1|2399.1|2400.4|2394.4|2405.1|2399.1|2396.6|2390.6|85
1601536200000|2020-10-01 07:10:00|2400.6|2394.6|2397.6|2391.6|2400.9|2394.9|2395.6|2389.6|77
1601536500000|2020-10-01 07:15:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|53
1601536800000|2020-10-01 07:20:00|2398.6|2392.6|2398.1|2392.1|2400.1|2394.1|2397.9|2391.9|45
1601537100000|2020-10-01 07:25:00|2398.9|2392.9|2396.4|2390.4|2399.4|2393.4|2396.1|2390.1|51
1601537400000|2020-10-01 07:30:00|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2392.6|2386.6|75
1601537700000|2020-10-01 07:35:00|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2393.1|2387.1|34
1601538000000|2020-10-01 07:40:00|2394.4|2388.4|2394.9|2388.9|2396.9|2390.9|2394.4|2388.4|36
1601538300000|2020-10-01 07:45:00|2394.6|2388.6|2398.6|2392.6|2400.1|2394.1|2393.6|2387.6|51
1601538600000|2020-10-01 07:50:00|2398.4|2392.4|2397.9|2391.9|2399.9|2393.9|2396.1|2390.1|44
1601538900000|2020-10-01 07:55:00|2398.1|2392.1|2400.6|2394.6|2400.6|2394.6|2397.1|2391.1|53
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2401.4|2395.4|2401.4|2395.4|2397.6|2391.6|91
1601539500000|2020-10-01 08:05:00|2401.6|2395.6|2406.1|2400.1|2407.6|2401.6|2401.6|2395.6|69
1601539800000|2020-10-01 08:10:00|2405.9|2399.9|2403.1|2397.1|2406.4|2400.4|2401.1|2395.1|47
1601540100000|2020-10-01 08:15:00|2403.4|2397.4|2406.4|2400.4|2406.4|2400.4|2402.1|2396.1|40
1601540400000|2020-10-01 08:20:00|2405.6|2399.6|2412.9|2406.9|2414.9|2408.9|2405.6|2399.6|54
1601540700000|2020-10-01 08:25:00|2412.4|2406.4|2407.4|2401.4|2413.9|2407.9|2406.4|2400.4|42
1601541000000|2020-10-01 08:30:00|2407.6|2401.6|2404.9|2398.9|2408.4|2402.4|2402.4|2396.4|62
1601541300000|2020-10-01 08:35:00|2404.1|2398.1|2404.4|2398.4|2405.9|2399.9|2403|2397|58
1601541600000|2020-10-01 08:40:00|2404.1|2398.1|2400.6|2394.6|2407.4|2401.4|2400.4|2394.4|57
1601541900000|2020-10-01 08:45:00|2400.4|2394.4|2399.6|2393.6|2400.9|2394.9|2396.6|2390.6|60
1601542200000|2020-10-01 08:50:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2396.6|2390.6|50
1601542500000|2020-10-01 08:55:00|2398.1|2392.1|2397.4|2391.4|2399.1|2393.1|2396.9|2390.9|55
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2401.1|2395.1|2401.1|2395.1|2397.1|2391.1|43
1601543100000|2020-10-01 09:05:00|2400.6|2394.6|2397.6|2391.6|2400.6|2394.6|2396.1|2390.1|42
1601543400000|2020-10-01 09:10:00|2397.4|2391.4|2398.1|2392.1|2399.6|2393.6|2396.4|2390.4|32
1601543700000|2020-10-01 09:15:00|2397.9|2391.9|2398.9|2392.9|2399.9|2393.9|2397.9|2391.9|26
1601544000000|2020-10-01 09:20:00|2399.1|2393.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|15
1601544300000|2020-10-01 09:25:00|2399.6|2393.6|2396.1|2390.1|2400.4|2394.4|2395.9|2389.9|37
1601544600000|2020-10-01 09:30:00|2395.9|2389.9|2396.1|2390.1|2397.1|2391.1|2395.9|2389.9|38
1601544900000|2020-10-01 09:35:00|2396.4|2390.4|2398.9|2392.9|2399.4|2393.4|2396.4|2390.4|27
1601545200000|2020-10-01 09:40:00|2399.1|2393.1|2400.9|2394.9|2401.1|2395.1|2398.4|2392.4|33
1601545500000|2020-10-01 09:45:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|13
1601545800000|2020-10-01 09:50:00|2397.9|2391.9|2396.1|2390.1|2398.6|2392.6|2396.1|2390.1|22
1601546100000|2020-10-01 09:55:00|2396.6|2390.6|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|36
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|29
1601546700000|2020-10-01 10:05:00|2398.9|2392.9|2398.4|2392.4|2400.1|2394.1|2397.4|2391.4|30
1601547000000|2020-10-01 10:10:00|2398.1|2392.1|2397.1|2391.1|2398.6|2392.6|2397.1|2391.1|25
1601547300000|2020-10-01 10:15:00|2396.9|2390.9|2396.9|2390.9|2398.4|2392.4|2396.1|2390.1|33
1601547600000|2020-10-01 10:20:00|2397.1|2391.1|2394.6|2388.6|2398.9|2392.9|2394.6|2388.6|37
1601547900000|2020-10-01 10:25:00|2394.9|2388.9|2390.4|2384.4|2394.9|2388.9|2389.4|2383.4|56
1601548200000|2020-10-01 10:30:00|2390.1|2384.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|71
1601548500000|2020-10-01 10:35:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|48
1601548800000|2020-10-01 10:40:00|2382.4|2376.4|2384.9|2378.9|2385.1|2379.1|2381.9|2375.9|40
1601549100000|2020-10-01 10:45:00|2384.6|2378.6|2383.4|2377.4|2384.9|2378.9|2381.4|2375.4|36
1601549400000|2020-10-01 10:50:00|2383.6|2377.6|2382.6|2376.6|2384.6|2378.6|2381.1|2375.1|44
1601549700000|2020-10-01 10:55:00|2382.1|2376.1|2385.4|2379.4|2386.6|2380.6|2381.6|2375.6|36
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2385.1|2379.1|2386.4|2380.4|2384.1|2378.1|44
1601550300000|2020-10-01 11:05:00|2384.6|2378.6|2383.6|2377.6|2386.1|2380.1|2383.6|2377.6|15
1601550600000|2020-10-01 11:10:00|2383.9|2377.9|2383.4|2377.4|2385.9|2379.9|2383.4|2377.4|36
1601550900000|2020-10-01 11:15:00|2384.1|2378.1|2383.9|2377.9|2388.1|2382.1|2383.9|2377.9|49
1601551200000|2020-10-01 11:20:00|2383.6|2377.6|2385.1|2379.1|2386.1|2380.1|2383.6|2377.6|26
1601551500000|2020-10-01 11:25:00|2385.4|2379.4|2385.6|2379.6|2387.6|2381.6|2385.1|2379.1|39
1601551800000|2020-10-01 11:30:00|2385.4|2379.4|2384.9|2378.9|2387.9|2381.9|2384.1|2378.1|66
1601552100000|2020-10-01 11:35:00|2385.1|2379.1|2387.9|2381.9|2387.9|2381.9|2384.9|2378.9|39
1601552400000|2020-10-01 11:40:00|2387.4|2381.4|2388.9|2382.9|2388.9|2382.9|2385.9|2379.9|48
1601552700000|2020-10-01 11:45:00|2388.6|2382.6|2384.6|2378.6|2390.1|2384.1|2384.1|2378.1|63
1601553000000|2020-10-01 11:50:00|2385.1|2379.1|2385.6|2379.6|2387.9|2381.9|2382.9|2376.9|108
1601553300000|2020-10-01 11:55:00|2385.4|2379.4|2389.6|2383.6|2391.4|2385.4|2385.1|2379.1|71
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2389.6|2383.6|2391.1|2385.1|2388.4|2382.4|81
1601553900000|2020-10-01 12:05:00|2389.4|2383.4|2385.6|2379.6|2389.4|2383.4|2385.4|2379.4|67
1601554200000|2020-10-01 12:10:00|2385.4|2379.4|2385.6|2379.6|2387.1|2381.1|2383.4|2377.4|46
1601554500000|2020-10-01 12:15:00|2385.9|2379.9|2383.9|2377.9|2385.9|2379.9|2378.4|2372.4|99
1601554800000|2020-10-01 12:20:00|2384.1|2378.1|2383.6|2377.6|2385.1|2379.1|2381.9|2375.9|77
1601555100000|2020-10-01 12:25:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2380.4|2374.4|59
1601555400000|2020-10-01 12:30:00|2383.1|2377.1|2385.6|2379.6|2385.9|2379.9|2382.4|2376.4|86
1601555700000|2020-10-01 12:35:00|2386.1|2380.1|2385.1|2379.1|2388.1|2382.1|2384.9|2378.9|61
1601556000000|2020-10-01 12:40:00|2385.4|2379.4|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|61
1601556300000|2020-10-01 12:45:00|2382.9|2376.9|2381.6|2375.6|2383.6|2377.6|2381.1|2375.1|55
1601556600000|2020-10-01 12:50:00|2382.1|2376.1|2378.1|2372.1|2382.1|2376.1|2375.1|2369.1|72
1601556900000|2020-10-01 12:55:00|2377.9|2371.9|2373.6|2367.6|2377.9|2371.9|2373.6|2367.6|62
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2379.4|2373.4|2381.1|2375.1|2373.4|2367.4|138
1601557500000|2020-10-01 13:05:00|2378.6|2372.6|2376.6|2370.6|2380.6|2374.6|2375.9|2369.9|94
1601557800000|2020-10-01 13:10:00|2376.4|2370.4|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|84
1601558100000|2020-10-01 13:15:00|2376.1|2370.1|2374.1|2368.1|2376.6|2370.6|2371.9|2365.9|92
1601558400000|2020-10-01 13:20:00|2374.4|2368.4|2370.9|2364.9|2374.6|2368.6|2369.4|2363.4|63
1601558700000|2020-10-01 13:25:00|2371.1|2365.1|2363.4|2357.4|2371.1|2365.1|2360.6|2354.6|79
1601559000000|2020-10-01 13:30:00|2363.6|2357.6|2365.9|2359.9|2366.6|2360.6|2359.4|2353.4|131
1601559300000|2020-10-01 13:35:00|2366.1|2360.1|2367.6|2361.6|2369.4|2363.4|2363.6|2357.6|115
1601559600000|2020-10-01 13:40:00|2366.9|2360.9|2371.9|2365.9|2372.1|2366.1|2366.6|2360.6|88
1601559900000|2020-10-01 13:45:00|2372.4|2366.4|2370.4|2364.4|2373.1|2367.1|2365.9|2359.9|97
1601560200000|2020-10-01 13:50:00|2370.1|2364.1|2359.9|2353.9|2371.9|2365.9|2359.9|2353.9|92
1601560500000|2020-10-01 13:55:00|2359.6|2353.6|2342.4|2336.4|2361.4|2355.4|2340.6|2334.6|137
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2343.9|2337.9|2344.9|2338.9|2341.4|2335.4|125
1601561100000|2020-10-01 14:05:00|2343.6|2337.6|2339.1|2333.1|2343.6|2337.6|2329.4|2323.4|111
1601561400000|2020-10-01 14:10:00|2339.4|2333.4|2340.9|2334.9|2341.1|2335.1|2333.1|2327.1|109
1601561700000|2020-10-01 14:15:00|2340.6|2334.6|2341.9|2335.9|2344.4|2338.4|2338.1|2332.1|124
1601562000000|2020-10-01 14:20:00|2341.1|2335.1|2335.9|2329.9|2341.1|2335.1|2334.9|2328.9|125
1601562300000|2020-10-01 14:25:00|2335.6|2329.6|2337.9|2331.9|2338.6|2332.6|2330.6|2324.6|151
1601562600000|2020-10-01 14:30:00|2337.6|2331.6|2343.9|2337.9|2344.4|2338.4|2335.9|2329.9|138
1601562900000|2020-10-01 14:35:00|2343.6|2337.6|2344.9|2338.9|2345.9|2339.9|2341.4|2335.4|112
1601563200000|2020-10-01 14:40:00|2344.4|2338.4|2341.6|2335.6|2345.4|2339.4|2339.9|2333.9|97
1601563500000|2020-10-01 14:45:00|2341.9|2335.9|2335.9|2329.9|2342.6|2336.6|2334.6|2328.6|103
1601563800000|2020-10-01 14:50:00|2336.1|2330.1|2332.6|2326.6|2336.1|2330.1|2329.9|2323.9|105
1601564100000|2020-10-01 14:55:00|2332.9|2326.9|2329.9|2323.9|2333.4|2327.4|2328.1|2322.1|158
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2321.1|2315.1|2330.6|2324.6|2321.1|2315.1|109
1601564700000|2020-10-01 15:05:00|2320.9|2314.9|2314.4|2308.4|2321.9|2315.9|2297.6|2291.6|239
1601565000000|2020-10-01 15:10:00|2314.1|2308.1|2321.4|2315.4|2325.5|2319.5|2313.1|2307.1|112
1601565300000|2020-10-01 15:15:00|2321.9|2315.9|2326.4|2320.4|2327.6|2321.6|2318.6|2312.6|151
1601565600000|2020-10-01 15:20:00|2326.6|2320.6|2329.4|2323.4|2329.6|2323.6|2319.1|2313.1|122
1601565900000|2020-10-01 15:25:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2325.6|2319.6|83
1601566200000|2020-10-01 15:30:00|2328.6|2322.6|2325.6|2319.6|2328.9|2322.9|2323.1|2317.1|64
1601566500000|2020-10-01 15:35:00|2325.9|2319.9|2325.4|2319.4|2327.6|2321.6|2323.4|2317.4|46
1601566800000|2020-10-01 15:40:00|2325.1|2319.1|2324.4|2318.4|2325.6|2319.6|2322.6|2316.6|46
1601567100000|2020-10-01 15:45:00|2325.6|2319.6|2325.9|2319.9|2326.9|2320.9|2323.9|2317.9|39
1601567400000|2020-10-01 15:50:00|2326.1|2320.1|2327.4|2321.4|2329.1|2323.1|2326.1|2320.1|32
1601567700000|2020-10-01 15:55:00|2327.6|2321.6|2330.6|2324.6|2333.9|2327.9|2327.6|2321.6|58
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2328.4|2322.4|17
1601568300000|2020-10-01 16:05:00|2329.9|2323.9|2328.6|2322.6|2331.1|2325.1|2328.4|2322.4|40
1601568600000|2020-10-01 16:10:00|2328.4|2322.4|2328.6|2322.6|2329.6|2323.6|2328.4|2322.4|12
1601568900000|2020-10-01 16:15:00|2328.9|2322.9|2329.1|2323.1|2331.4|2325.4|2328.1|2322.1|22
1601569200000|2020-10-01 16:20:00|2329.4|2323.4|2328.6|2322.6|2329.6|2323.6|2328.6|2322.6|26
1601569500000|2020-10-01 16:25:00|2329.1|2323.1|2329.1|2323.1|2329.6|2323.6|2328.1|2322.1|21
1601569800000|2020-10-01 16:30:00|2329.4|2323.4|2328.6|2322.6|2329.4|2323.4|2328.6|2322.6|5
1601570100000|2020-10-01 16:35:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.1|2322.1|10
1601570400000|2020-10-01 16:40:00|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|7
1601570700000|2020-10-01 16:45:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.1|2325.1|16
1601571000000|2020-10-01 16:50:00|2332.6|2326.6|2330.9|2324.9|2332.6|2326.6|2330.9|2324.9|13
1601571300000|2020-10-01 16:55:00|2331|2325|2329.4|2323.4|2331|2325|2329.4|2323.4|13
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2406.4|2400.4|2
1601511000000|2020-10-01 00:10:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1601511300000|2020-10-01 00:15:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601512500000|2020-10-01 00:35:00|2405.6|2399.6|2403.9|2397.9|2405.6|2399.6|2403.9|2397.9|2
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2404.6|2398.6|2404.9|2398.9|2404.1|2398.1|4
1601514300000|2020-10-01 01:05:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|3
1601514600000|2020-10-01 01:10:00|2406.1|2400.1|2407.4|2401.4|2407.4|2401.4|2406.1|2400.1|6
1601514900000|2020-10-01 01:15:00|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|5
1601515200000|2020-10-01 01:20:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|3
1601515500000|2020-10-01 01:25:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601515800000|2020-10-01 01:30:00|2406.4|2400.4|2409.1|2403.1|2409.1|2403.1|2406.4|2400.4|10
1601516100000|2020-10-01 01:35:00|2408.9|2402.9|2409.1|2403.1|2409.9|2403.9|2408.9|2402.9|9
1601516400000|2020-10-01 01:40:00|2409.4|2403.4|2408.9|2402.9|2410.6|2404.6|2408.9|2402.9|12
1601516700000|2020-10-01 01:45:00|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2408.1|2402.1|2
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1601517900000|2020-10-01 02:05:00|2407.4|2401.4|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|4
1601518500000|2020-10-01 02:15:00|2408.6|2402.6|2410.1|2404.1|2410.1|2404.1|2408.6|2402.6|4
1601518800000|2020-10-01 02:20:00|2409.6|2403.6|2413.9|2407.9|2414.6|2408.6|2409.6|2403.6|24
1601519100000|2020-10-01 02:25:00|2414.1|2408.1|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1601519400000|2020-10-01 02:30:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1601519700000|2020-10-01 02:35:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1601520000000|2020-10-01 02:40:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1601520600000|2020-10-01 02:50:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1601520900000|2020-10-01 02:55:00|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2411.9|2405.9|2414.4|2408.4|2411.1|2405.1|13
1601521500000|2020-10-01 03:05:00|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2409.4|2403.4|25
1601521800000|2020-10-01 03:10:00|2410.6|2404.6|2409.6|2403.6|2410.9|2404.9|2409.4|2403.4|7
1601522100000|2020-10-01 03:15:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2408.9|2402.9|5
1601522400000|2020-10-01 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2408.1|2402.1|6
1601522700000|2020-10-01 03:25:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2408.9|2402.9|11
1601523000000|2020-10-01 03:30:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2408.1|2402.1|15
1601523300000|2020-10-01 03:35:00|2409.9|2403.9|2410.1|2404.1|2410.9|2404.9|2409.9|2403.9|6
1601523600000|2020-10-01 03:40:00|2410.4|2404.4|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|3
1601523900000|2020-10-01 03:45:00|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1601524200000|2020-10-01 03:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1601524500000|2020-10-01 03:55:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2410.9|2404.9|2410.9|2404.9|2409.9|2403.9|3
1601525100000|2020-10-01 04:05:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|8
1601525400000|2020-10-01 04:10:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1601525700000|2020-10-01 04:15:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|6
1601526000000|2020-10-01 04:20:00|2410.4|2404.4|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|6
1601526300000|2020-10-01 04:25:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|2
1601526600000|2020-10-01 04:30:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2409.4|2403.4|3
1601526900000|2020-10-01 04:35:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1601527200000|2020-10-01 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1601527500000|2020-10-01 04:45:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|5
1601527800000|2020-10-01 04:50:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|4
1601528100000|2020-10-01 04:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2407.6|2401.6|8
1601529000000|2020-10-01 05:10:00|2406.9|2400.9|2409.9|2403.9|2410.6|2404.6|2406.9|2400.9|15
1601529300000|2020-10-01 05:15:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.4|2403.4|13
1601529600000|2020-10-01 05:20:00|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|3
1601529900000|2020-10-01 05:25:00|2409.9|2403.9|2409.1|2403.1|2410.4|2404.4|2408.9|2402.9|8
1601530200000|2020-10-01 05:30:00|2408.9|2402.9|2407.1|2401.1|2408.9|2402.9|2407.1|2401.1|7
1601530500000|2020-10-01 05:35:00|2406.9|2400.9|2411.6|2405.6|2411.9|2405.9|2406.6|2400.6|18
1601530800000|2020-10-01 05:40:00|2411.9|2405.9|2411.4|2405.4|2413.6|2407.6|2410.6|2404.6|16
1601531100000|2020-10-01 05:45:00|2411.1|2405.1|2413.6|2407.6|2414.9|2408.9|2410.1|2404.1|18
1601531400000|2020-10-01 05:50:00|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1601531700000|2020-10-01 05:55:00|2412.9|2406.9|2415.1|2409.1|2415.1|2409.1|2412.9|2406.9|6
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2410.9|2404.9|14
1601532300000|2020-10-01 06:05:00|2409.1|2403.1|2406.9|2400.9|2409.1|2403.1|2405.9|2399.9|19
1601532600000|2020-10-01 06:10:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|12
1601532900000|2020-10-01 06:15:00|2405.4|2399.4|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|8
1601533200000|2020-10-01 06:20:00|2404.6|2398.6|2406.9|2400.9|2408.1|2402.1|2404.6|2398.6|17
1601533500000|2020-10-01 06:25:00|2407.1|2401.1|2402.9|2396.9|2407.6|2401.6|2402.6|2396.6|14
1601533800000|2020-10-01 06:30:00|2403.1|2397.1|2409.1|2403.1|2409.1|2403.1|2401.9|2395.9|33
1601534100000|2020-10-01 06:35:00|2408.6|2402.6|2410.4|2404.4|2412.6|2406.6|2407.9|2401.9|25
1601534400000|2020-10-01 06:40:00|2410.6|2404.6|2406.4|2400.4|2410.9|2404.9|2406.4|2400.4|18
1601534700000|2020-10-01 06:45:00|2405.6|2399.6|2401.6|2395.6|2405.6|2399.6|2400.4|2394.4|34
1601535000000|2020-10-01 06:50:00|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.1|2393.1|33
1601535300000|2020-10-01 06:55:00|2399.1|2393.1|2397.6|2391.6|2399.4|2393.4|2396.1|2390.1|57
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2405.4|2399.4|2405.4|2399.4|2397.4|2391.4|135
1601535900000|2020-10-01 07:05:00|2405.1|2399.1|2400.4|2394.4|2405.1|2399.1|2396.6|2390.6|85
1601536200000|2020-10-01 07:10:00|2400.6|2394.6|2397.6|2391.6|2400.9|2394.9|2395.6|2389.6|77
1601536500000|2020-10-01 07:15:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|53
1601536800000|2020-10-01 07:20:00|2398.6|2392.6|2398.1|2392.1|2400.1|2394.1|2397.9|2391.9|45
1601537100000|2020-10-01 07:25:00|2398.9|2392.9|2396.4|2390.4|2399.4|2393.4|2396.1|2390.1|51
1601537400000|2020-10-01 07:30:00|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2392.6|2386.6|75
1601537700000|2020-10-01 07:35:00|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2393.1|2387.1|34
1601538000000|2020-10-01 07:40:00|2394.4|2388.4|2394.9|2388.9|2396.9|2390.9|2394.4|2388.4|36
1601538300000|2020-10-01 07:45:00|2394.6|2388.6|2398.6|2392.6|2400.1|2394.1|2393.6|2387.6|51
1601538600000|2020-10-01 07:50:00|2398.4|2392.4|2397.9|2391.9|2399.9|2393.9|2396.1|2390.1|44
1601538900000|2020-10-01 07:55:00|2398.1|2392.1|2400.6|2394.6|2400.6|2394.6|2397.1|2391.1|53
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2401.4|2395.4|2401.4|2395.4|2397.6|2391.6|91
1601539500000|2020-10-01 08:05:00|2401.6|2395.6|2406.1|2400.1|2407.6|2401.6|2401.6|2395.6|69
1601539800000|2020-10-01 08:10:00|2405.9|2399.9|2403.1|2397.1|2406.4|2400.4|2401.1|2395.1|47
1601540100000|2020-10-01 08:15:00|2403.4|2397.4|2406.4|2400.4|2406.4|2400.4|2402.1|2396.1|40
1601540400000|2020-10-01 08:20:00|2405.6|2399.6|2412.9|2406.9|2414.9|2408.9|2405.6|2399.6|54
1601540700000|2020-10-01 08:25:00|2412.4|2406.4|2407.4|2401.4|2413.9|2407.9|2406.4|2400.4|42
1601541000000|2020-10-01 08:30:00|2407.6|2401.6|2404.9|2398.9|2408.4|2402.4|2402.4|2396.4|62
1601541300000|2020-10-01 08:35:00|2404.1|2398.1|2404.4|2398.4|2405.9|2399.9|2403|2397|58
1601541600000|2020-10-01 08:40:00|2404.1|2398.1|2400.6|2394.6|2407.4|2401.4|2400.4|2394.4|57
1601541900000|2020-10-01 08:45:00|2400.4|2394.4|2399.6|2393.6|2400.9|2394.9|2396.6|2390.6|60
1601542200000|2020-10-01 08:50:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2396.6|2390.6|50
1601542500000|2020-10-01 08:55:00|2398.1|2392.1|2397.4|2391.4|2399.1|2393.1|2396.9|2390.9|55
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2401.1|2395.1|2401.1|2395.1|2397.1|2391.1|43
1601543100000|2020-10-01 09:05:00|2400.6|2394.6|2397.6|2391.6|2400.6|2394.6|2396.1|2390.1|42
1601543400000|2020-10-01 09:10:00|2397.4|2391.4|2398.1|2392.1|2399.6|2393.6|2396.4|2390.4|32
1601543700000|2020-10-01 09:15:00|2397.9|2391.9|2398.9|2392.9|2399.9|2393.9|2397.9|2391.9|26
1601544000000|2020-10-01 09:20:00|2399.1|2393.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|15
1601544300000|2020-10-01 09:25:00|2399.6|2393.6|2396.1|2390.1|2400.4|2394.4|2395.9|2389.9|37
1601544600000|2020-10-01 09:30:00|2395.9|2389.9|2396.1|2390.1|2397.1|2391.1|2395.9|2389.9|38
1601544900000|2020-10-01 09:35:00|2396.4|2390.4|2398.9|2392.9|2399.4|2393.4|2396.4|2390.4|27
1601545200000|2020-10-01 09:40:00|2399.1|2393.1|2400.9|2394.9|2401.1|2395.1|2398.4|2392.4|33
1601545500000|2020-10-01 09:45:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|13
1601545800000|2020-10-01 09:50:00|2397.9|2391.9|2396.1|2390.1|2398.6|2392.6|2396.1|2390.1|22
1601546100000|2020-10-01 09:55:00|2396.6|2390.6|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|36
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|29
1601546700000|2020-10-01 10:05:00|2398.9|2392.9|2398.4|2392.4|2400.1|2394.1|2397.4|2391.4|30
1601547000000|2020-10-01 10:10:00|2398.1|2392.1|2397.1|2391.1|2398.6|2392.6|2397.1|2391.1|25
1601547300000|2020-10-01 10:15:00|2396.9|2390.9|2396.9|2390.9|2398.4|2392.4|2396.1|2390.1|33
1601547600000|2020-10-01 10:20:00|2397.1|2391.1|2394.6|2388.6|2398.9|2392.9|2394.6|2388.6|37
1601547900000|2020-10-01 10:25:00|2394.9|2388.9|2390.4|2384.4|2394.9|2388.9|2389.4|2383.4|56
1601548200000|2020-10-01 10:30:00|2390.1|2384.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|71
1601548500000|2020-10-01 10:35:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|48
1601548800000|2020-10-01 10:40:00|2382.4|2376.4|2384.9|2378.9|2385.1|2379.1|2381.9|2375.9|40
1601549100000|2020-10-01 10:45:00|2384.6|2378.6|2383.4|2377.4|2384.9|2378.9|2381.4|2375.4|36
1601549400000|2020-10-01 10:50:00|2383.6|2377.6|2382.6|2376.6|2384.6|2378.6|2381.1|2375.1|44
1601549700000|2020-10-01 10:55:00|2382.1|2376.1|2385.4|2379.4|2386.6|2380.6|2381.6|2375.6|36
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2385.1|2379.1|2386.4|2380.4|2384.1|2378.1|44
1601550300000|2020-10-01 11:05:00|2384.6|2378.6|2383.6|2377.6|2386.1|2380.1|2383.6|2377.6|15
1601550600000|2020-10-01 11:10:00|2383.9|2377.9|2383.4|2377.4|2385.9|2379.9|2383.4|2377.4|36
1601550900000|2020-10-01 11:15:00|2384.1|2378.1|2383.9|2377.9|2388.1|2382.1|2383.9|2377.9|49
1601551200000|2020-10-01 11:20:00|2383.6|2377.6|2385.1|2379.1|2386.1|2380.1|2383.6|2377.6|26
1601551500000|2020-10-01 11:25:00|2385.4|2379.4|2385.6|2379.6|2387.6|2381.6|2385.1|2379.1|39
1601551800000|2020-10-01 11:30:00|2385.4|2379.4|2384.9|2378.9|2387.9|2381.9|2384.1|2378.1|66
1601552100000|2020-10-01 11:35:00|2385.1|2379.1|2387.9|2381.9|2387.9|2381.9|2384.9|2378.9|39
1601552400000|2020-10-01 11:40:00|2387.4|2381.4|2388.9|2382.9|2388.9|2382.9|2385.9|2379.9|48
1601552700000|2020-10-01 11:45:00|2388.6|2382.6|2384.6|2378.6|2390.1|2384.1|2384.1|2378.1|63
1601553000000|2020-10-01 11:50:00|2385.1|2379.1|2385.6|2379.6|2387.9|2381.9|2382.9|2376.9|108
1601553300000|2020-10-01 11:55:00|2385.4|2379.4|2389.6|2383.6|2391.4|2385.4|2385.1|2379.1|71
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2389.6|2383.6|2391.1|2385.1|2388.4|2382.4|81
1601553900000|2020-10-01 12:05:00|2389.4|2383.4|2385.6|2379.6|2389.4|2383.4|2385.4|2379.4|67
1601554200000|2020-10-01 12:10:00|2385.4|2379.4|2385.6|2379.6|2387.1|2381.1|2383.4|2377.4|46
1601554500000|2020-10-01 12:15:00|2385.9|2379.9|2383.9|2377.9|2385.9|2379.9|2378.4|2372.4|99
1601554800000|2020-10-01 12:20:00|2384.1|2378.1|2383.6|2377.6|2385.1|2379.1|2381.9|2375.9|77
1601555100000|2020-10-01 12:25:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2380.4|2374.4|59
1601555400000|2020-10-01 12:30:00|2383.1|2377.1|2385.6|2379.6|2385.9|2379.9|2382.4|2376.4|86
1601555700000|2020-10-01 12:35:00|2386.1|2380.1|2385.1|2379.1|2388.1|2382.1|2384.9|2378.9|61
1601556000000|2020-10-01 12:40:00|2385.4|2379.4|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|61
1601556300000|2020-10-01 12:45:00|2382.9|2376.9|2381.6|2375.6|2383.6|2377.6|2381.1|2375.1|55
1601556600000|2020-10-01 12:50:00|2382.1|2376.1|2378.1|2372.1|2382.1|2376.1|2375.1|2369.1|72
1601556900000|2020-10-01 12:55:00|2377.9|2371.9|2373.6|2367.6|2377.9|2371.9|2373.6|2367.6|62
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2379.4|2373.4|2381.1|2375.1|2373.4|2367.4|138
1601557500000|2020-10-01 13:05:00|2378.6|2372.6|2376.6|2370.6|2380.6|2374.6|2375.9|2369.9|94
1601557800000|2020-10-01 13:10:00|2376.4|2370.4|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|84
1601558100000|2020-10-01 13:15:00|2376.1|2370.1|2374.1|2368.1|2376.6|2370.6|2371.9|2365.9|92
1601558400000|2020-10-01 13:20:00|2374.4|2368.4|2370.9|2364.9|2374.6|2368.6|2369.4|2363.4|63
1601558700000|2020-10-01 13:25:00|2371.1|2365.1|2363.4|2357.4|2371.1|2365.1|2360.6|2354.6|79
1601559000000|2020-10-01 13:30:00|2363.6|2357.6|2365.9|2359.9|2366.6|2360.6|2359.4|2353.4|131
1601559300000|2020-10-01 13:35:00|2366.1|2360.1|2367.6|2361.6|2369.4|2363.4|2363.6|2357.6|115
1601559600000|2020-10-01 13:40:00|2366.9|2360.9|2371.9|2365.9|2372.1|2366.1|2366.6|2360.6|88
1601559900000|2020-10-01 13:45:00|2372.4|2366.4|2370.4|2364.4|2373.1|2367.1|2365.9|2359.9|97
1601560200000|2020-10-01 13:50:00|2370.1|2364.1|2359.9|2353.9|2371.9|2365.9|2359.9|2353.9|92
1601560500000|2020-10-01 13:55:00|2359.6|2353.6|2342.4|2336.4|2361.4|2355.4|2340.6|2334.6|137
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2343.9|2337.9|2344.9|2338.9|2341.4|2335.4|125
1601561100000|2020-10-01 14:05:00|2343.6|2337.6|2339.1|2333.1|2343.6|2337.6|2329.4|2323.4|111
1601561400000|2020-10-01 14:10:00|2339.4|2333.4|2340.9|2334.9|2341.1|2335.1|2333.1|2327.1|109
1601561700000|2020-10-01 14:15:00|2340.6|2334.6|2341.9|2335.9|2344.4|2338.4|2338.1|2332.1|124
1601562000000|2020-10-01 14:20:00|2341.1|2335.1|2335.9|2329.9|2341.1|2335.1|2334.9|2328.9|125
1601562300000|2020-10-01 14:25:00|2335.6|2329.6|2337.9|2331.9|2338.6|2332.6|2330.6|2324.6|151
1601562600000|2020-10-01 14:30:00|2337.6|2331.6|2343.9|2337.9|2344.4|2338.4|2335.9|2329.9|138
1601562900000|2020-10-01 14:35:00|2343.6|2337.6|2344.9|2338.9|2345.9|2339.9|2341.4|2335.4|112
1601563200000|2020-10-01 14:40:00|2344.4|2338.4|2341.6|2335.6|2345.4|2339.4|2339.9|2333.9|97
1601563500000|2020-10-01 14:45:00|2341.9|2335.9|2335.9|2329.9|2342.6|2336.6|2334.6|2328.6|103
1601563800000|2020-10-01 14:50:00|2336.1|2330.1|2332.6|2326.6|2336.1|2330.1|2329.9|2323.9|105
1601564100000|2020-10-01 14:55:00|2332.9|2326.9|2329.9|2323.9|2333.4|2327.4|2328.1|2322.1|158
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2321.1|2315.1|2330.6|2324.6|2321.1|2315.1|109
1601564700000|2020-10-01 15:05:00|2320.9|2314.9|2314.4|2308.4|2321.9|2315.9|2297.6|2291.6|239
1601565000000|2020-10-01 15:10:00|2314.1|2308.1|2321.4|2315.4|2325.5|2319.5|2313.1|2307.1|112
1601565300000|2020-10-01 15:15:00|2321.9|2315.9|2326.4|2320.4|2327.6|2321.6|2318.6|2312.6|151
1601565600000|2020-10-01 15:20:00|2326.6|2320.6|2329.4|2323.4|2329.6|2323.6|2319.1|2313.1|122
1601565900000|2020-10-01 15:25:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2325.6|2319.6|83
1601566200000|2020-10-01 15:30:00|2328.6|2322.6|2325.6|2319.6|2328.9|2322.9|2323.1|2317.1|64
1601566500000|2020-10-01 15:35:00|2325.9|2319.9|2325.4|2319.4|2327.6|2321.6|2323.4|2317.4|46
1601566800000|2020-10-01 15:40:00|2325.1|2319.1|2324.4|2318.4|2325.6|2319.6|2322.6|2316.6|46
1601567100000|2020-10-01 15:45:00|2325.6|2319.6|2325.9|2319.9|2326.9|2320.9|2323.9|2317.9|39
1601567400000|2020-10-01 15:50:00|2326.1|2320.1|2327.4|2321.4|2329.1|2323.1|2326.1|2320.1|32
1601567700000|2020-10-01 15:55:00|2327.6|2321.6|2330.6|2324.6|2333.9|2327.9|2327.6|2321.6|58
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2328.4|2322.4|17
1601568300000|2020-10-01 16:05:00|2329.9|2323.9|2328.6|2322.6|2331.1|2325.1|2328.4|2322.4|40
1601568600000|2020-10-01 16:10:00|2328.4|2322.4|2328.6|2322.6|2329.6|2323.6|2328.4|2322.4|12
1601568900000|2020-10-01 16:15:00|2328.9|2322.9|2329.1|2323.1|2331.4|2325.4|2328.1|2322.1|22
1601569200000|2020-10-01 16:20:00|2329.4|2323.4|2328.6|2322.6|2329.6|2323.6|2328.6|2322.6|26
1601569500000|2020-10-01 16:25:00|2329.1|2323.1|2329.1|2323.1|2329.6|2323.6|2328.1|2322.1|21
1601569800000|2020-10-01 16:30:00|2329.4|2323.4|2328.6|2322.6|2329.4|2323.4|2328.6|2322.6|5
1601570100000|2020-10-01 16:35:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.1|2322.1|10
1601570400000|2020-10-01 16:40:00|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|7
1601570700000|2020-10-01 16:45:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.1|2325.1|16
1601571000000|2020-10-01 16:50:00|2332.6|2326.6|2330.9|2324.9|2332.6|2326.6|2330.9|2324.9|13
1601571300000|2020-10-01 16:55:00|2331|2325|2329.4|2323.4|2331|2325|2329.4|2323.4|13
1601596800000|2020-10-02 00:00:00|2324.4|2318.4|2328.9|2322.9|2328.9|2322.9|2324.4|2318.4|7
1601597400000|2020-10-02 00:10:00|2328.6|2322.6|2322.9|2316.9|2328.6|2322.6|2322.9|2316.9|12
1601597700000|2020-10-02 00:15:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1601598600000|2020-10-02 00:30:00|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.4|2316.4|3
1601598900000|2020-10-02 00:35:00|2322.4|2316.4|2320.4|2314.4|2322.4|2316.4|2317.6|2311.6|22
1601599200000|2020-10-02 00:40:00|2321.1|2315.1|2320.9|2314.9|2322.9|2316.9|2320.9|2314.9|9
1601599500000|2020-10-02 00:45:00|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2319.9|2313.9|4
1601599800000|2020-10-02 00:50:00|2321.4|2315.4|2322.9|2316.9|2322.9|2316.9|2321.4|2315.4|3
1601600100000|2020-10-02 00:55:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1601600400000|2020-10-02 01:00:00|2322.4|2316.4|2322.9|2316.9|2322.9|2316.9|2322.4|2316.4|3
1601600700000|2020-10-02 01:05:00|2323.4|2317.4|2326.1|2320.1|2326.4|2320.4|2323.4|2317.4|9
1601601000000|2020-10-02 01:10:00|2326.4|2320.4|2326.4|2320.4|2327.1|2321.1|2326.4|2320.4|6
1601601300000|2020-10-02 01:15:00|2326.9|2320.9|2328.1|2322.1|2328.1|2322.1|2326.9|2320.9|5
1601601600000|2020-10-02 01:20:00|2327.6|2321.6|2325.6|2319.6|2327.6|2321.6|2325.6|2319.6|6
1601602800000|2020-10-02 01:40:00|2325.4|2319.4|2324.6|2318.6|2325.4|2319.4|2324.6|2318.6|3
1601603400000|2020-10-02 01:50:00|2324.4|2318.4|2321.1|2315.1|2324.4|2318.4|2321.1|2315.1|9
1601603700000|2020-10-02 01:55:00|2320.9|2314.9|2317.9|2311.9|2320.9|2314.9|2317.9|2311.9|10
1601604000000|2020-10-02 02:00:00|2317.6|2311.6|2316.4|2310.4|2317.6|2311.6|2315.3|2309.3|9
1601604300000|2020-10-02 02:05:00|2315.9|2309.9|2315.6|2309.6|2317.1|2311.1|2314.9|2308.9|9
1601604600000|2020-10-02 02:10:00|2315.9|2309.9|2313.1|2307.1|2315.9|2309.9|2312.6|2306.6|18
1601604900000|2020-10-02 02:15:00|2313.4|2307.4|2316.6|2310.6|2316.6|2310.6|2313.4|2307.4|12
1601605200000|2020-10-02 02:20:00|2316.4|2310.4|2314.6|2308.6|2316.6|2310.6|2314.4|2308.4|15
1601605500000|2020-10-02 02:25:00|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2313.4|2307.4|2
1601606100000|2020-10-02 02:35:00|2312.9|2306.9|2312.9|2306.9|2313.4|2307.4|2312.4|2306.4|8
1601606400000|2020-10-02 02:40:00|2312.6|2306.6|2310.6|2304.6|2312.6|2306.6|2310.6|2304.6|5
1601606700000|2020-10-02 02:45:00|2310.4|2304.4|2312.9|2306.9|2313.1|2307.1|2309.4|2303.4|12
1601607000000|2020-10-02 02:50:00|2312.6|2306.6|2311.9|2305.9|2312.6|2306.6|2310.9|2304.9|6
1601607300000|2020-10-02 02:55:00|2312.1|2306.1|2313.9|2307.9|2313.9|2307.9|2312.1|2306.1|5
1601607600000|2020-10-02 03:00:00|2313.6|2307.6|2310.6|2304.6|2313.6|2307.6|2310.4|2304.4|19
1601607900000|2020-10-02 03:05:00|2310.4|2304.4|2308.6|2302.6|2310.4|2304.4|2308.6|2302.6|18
1601608200000|2020-10-02 03:10:00|2308.4|2302.4|2305.1|2299.1|2309.4|2303.4|2304.9|2298.9|26
1601608500000|2020-10-02 03:15:00|2304.9|2298.9|2305.4|2299.4|2305.6|2299.6|2303.4|2297.4|27
1601608800000|2020-10-02 03:20:00|2305.1|2299.1|2302.4|2296.4|2305.1|2299.1|2300.6|2294.6|36
1601609100000|2020-10-02 03:25:00|2302.1|2296.1|2302.4|2296.4|2302.6|2296.6|2299.6|2293.6|26
1601609400000|2020-10-02 03:30:00|2302.6|2296.6|2301.6|2295.6|2304.1|2298.1|2301.4|2295.4|26
1601609700000|2020-10-02 03:35:00|2301.4|2295.4|2302.1|2296.1|2303.4|2297.4|2300.9|2294.9|30
1601610000000|2020-10-02 03:40:00|2301.9|2295.9|2302.6|2296.6|2302.9|2296.9|2300.4|2294.4|40
1601610300000|2020-10-02 03:45:00|2303.6|2297.6|2305.1|2299.1|2306.1|2300.1|2303.1|2297.1|36
1601610600000|2020-10-02 03:50:00|2304.9|2298.9|2304.9|2298.9|2305.6|2299.6|2304.4|2298.4|20
1601610900000|2020-10-02 03:55:00|2305.1|2299.1|2304.4|2298.4|2305.6|2299.6|2304.4|2298.4|11
1601611200000|2020-10-02 04:00:00|2304.1|2298.1|2304.9|2298.9|2304.9|2298.9|2303.6|2297.6|12
1601611500000|2020-10-02 04:05:00|2304.6|2298.6|2303.6|2297.6|2305.6|2299.6|2303.6|2297.6|15
1601611800000|2020-10-02 04:10:00|2303.9|2297.9|2303.6|2297.6|2305.1|2299.1|2303.6|2297.6|10
1601612100000|2020-10-02 04:15:00|2303.4|2297.4|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|3
1601612400000|2020-10-02 04:20:00|2302.9|2296.9|2304.4|2298.4|2304.9|2298.9|2302.9|2296.9|9
1601612700000|2020-10-02 04:25:00|2304.1|2298.1|2304.1|2298.1|2304.4|2298.4|2303.9|2297.9|8
1601613000000|2020-10-02 04:30:00|2304.4|2298.4|2305.9|2299.9|2306.9|2300.9|2304.4|2298.4|14
1601613300000|2020-10-02 04:35:00|2305.4|2299.4|2305.1|2299.1|2305.4|2299.4|2304.9|2298.9|6
1601613600000|2020-10-02 04:40:00|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.4|2298.4|5
1601613900000|2020-10-02 04:45:00|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1601614200000|2020-10-02 04:50:00|2305.1|2299.1|2306.4|2300.4|2306.6|2300.6|2305.1|2299.1|6
1601614500000|2020-10-02 04:55:00|2305.6|2299.6|2300.4|2294.4|2305.6|2299.6|2298.9|2292.9|38
1601614800000|2020-10-02 05:00:00|2299.9|2293.9|2301.9|2295.9|2303.1|2297.1|2297.9|2291.9|22
1601615100000|2020-10-02 05:05:00|2302.1|2296.1|2297.1|2291.1|2302.1|2296.1|2295.9|2289.9|26
1601615400000|2020-10-02 05:10:00|2296.9|2290.9|2298.9|2292.9|2298.9|2292.9|2295.4|2289.4|28
1601615700000|2020-10-02 05:15:00|2299.1|2293.1|2295.6|2289.6|2300.9|2294.9|2295.6|2289.6|36
1601616000000|2020-10-02 05:20:00|2295.9|2289.9|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|14
1601616300000|2020-10-02 05:25:00|2295.9|2289.9|2296.6|2290.6|2298.4|2292.4|2295.6|2289.6|17
1601616600000|2020-10-02 05:30:00|2296.4|2290.4|2294.6|2288.6|2296.4|2290.4|2294.6|2288.6|9
1601616900000|2020-10-02 05:35:00|2294.4|2288.4|2289.6|2283.6|2294.4|2288.4|2289.4|2283.4|32
1601617200000|2020-10-02 05:40:00|2289.9|2283.9|2291.1|2285.1|2293.1|2287.1|2289.6|2283.6|35
1601617500000|2020-10-02 05:45:00|2290.9|2284.9|2287.4|2281.4|2292.1|2286.1|2287.4|2281.4|39
1601617800000|2020-10-02 05:50:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2286.1|2280.1|16
1601618100000|2020-10-02 05:55:00|2287.1|2281.1|2286.1|2280.1|2289.1|2283.1|2285.1|2279.1|37
1601618400000|2020-10-02 06:00:00|2286.9|2280.9|2288.4|2282.4|2290.1|2284.1|2286.9|2280.9|25
1601618700000|2020-10-02 06:05:00|2288.1|2282.1|2286.6|2280.6|2288.1|2282.1|2285.4|2279.4|19
1601619000000|2020-10-02 06:10:00|2286.4|2280.4|2290.9|2284.9|2290.9|2284.9|2286.4|2280.4|11
1601619300000|2020-10-02 06:15:00|2292.1|2286.1|2288.4|2282.4|2292.1|2286.1|2288.4|2282.4|19
1601619600000|2020-10-02 06:20:00|2288.1|2282.1|2288.4|2282.4|2290.1|2284.1|2287.4|2281.4|21
1601619900000|2020-10-02 06:25:00|2289.1|2283.1|2290.4|2284.4|2290.9|2284.9|2287.4|2281.4|34
1601620200000|2020-10-02 06:30:00|2290.6|2284.6|2291.9|2285.9|2294.4|2288.4|2290.6|2284.6|37
1601620500000|2020-10-02 06:35:00|2291.6|2285.6|2290.4|2284.4|2291.6|2285.6|2289.6|2283.6|35
1601620800000|2020-10-02 06:40:00|2290.6|2284.6|2290.1|2284.1|2293.1|2287.1|2290.1|2284.1|21
1601621100000|2020-10-02 06:45:00|2290.4|2284.4|2291.1|2285.1|2294.1|2288.1|2289.9|2283.9|26
1601621400000|2020-10-02 06:50:00|2291.4|2285.4|2292.9|2286.9|2294.1|2288.1|2291.4|2285.4|20
1601621700000|2020-10-02 06:55:00|2292.6|2286.6|2289.9|2283.9|2292.6|2286.6|2286.9|2280.9|32
1601622000000|2020-10-02 07:00:00|2288.1|2282.1|2290.1|2284.1|2291.1|2285.1|2284.6|2278.6|98
1601622300000|2020-10-02 07:05:00|2290.4|2284.4|2294.9|2288.9|2296.9|2290.9|2289.1|2283.1|106
1601622600000|2020-10-02 07:10:00|2295.4|2289.4|2293.9|2287.9|2295.6|2289.6|2293.1|2287.1|65
1601622900000|2020-10-02 07:15:00|2293.6|2287.6|2292.9|2286.9|2294.4|2288.4|2288.6|2282.6|85
1601623200000|2020-10-02 07:20:00|2292.6|2286.6|2297.9|2291.9|2299.6|2293.6|2292.6|2286.6|88
1601623500000|2020-10-02 07:25:00|2298.4|2292.4|2307.1|2301.1|2307.1|2301.1|2296.9|2290.9|123
1601623800000|2020-10-02 07:30:00|2307.4|2301.4|2307.1|2301.1|2310.9|2304.9|2303.9|2297.9|105
1601624100000|2020-10-02 07:35:00|2307.6|2301.6|2312.4|2306.4|2312.4|2306.4|2305.1|2299.1|79
1601624400000|2020-10-02 07:40:00|2312.1|2306.1|2316.6|2310.6|2316.6|2310.6|2311.4|2305.4|91
1601624700000|2020-10-02 07:45:00|2316.4|2310.4|2316.9|2310.9|2319.1|2313.1|2314.9|2308.9|78
1601625000000|2020-10-02 07:50:00|2316.6|2310.6|2314.9|2308.9|2316.9|2310.9|2313.6|2307.6|62
1601625300000|2020-10-02 07:55:00|2314.4|2308.4|2316.1|2310.1|2316.1|2310.1|2311.6|2305.6|52
1601625600000|2020-10-02 08:00:00|2315.9|2309.9|2312.4|2306.4|2317.4|2311.4|2311.4|2305.4|87
1601625900000|2020-10-02 08:05:00|2311.9|2305.9|2306.4|2300.4|2311.9|2305.9|2304.4|2298.4|61
1601626200000|2020-10-02 08:10:00|2306.1|2300.1|2299.9|2293.9|2306.1|2300.1|2298.1|2292.1|49
1601626500000|2020-10-02 08:15:00|2300.4|2294.4|2303.1|2297.1|2303.1|2297.1|2299.4|2293.4|50
1601626800000|2020-10-02 08:20:00|2302.9|2296.9|2304.4|2298.4|2304.6|2298.6|2299.9|2293.9|51
1601627100000|2020-10-02 08:25:00|2305.1|2299.1|2306.4|2300.4|2309.9|2303.9|2304.9|2298.9|57
1601627400000|2020-10-02 08:30:00|2306.1|2300.1|2304.9|2298.9|2307.6|2301.6|2304.9|2298.9|47
1601627700000|2020-10-02 08:35:00|2304.6|2298.6|2306.9|2300.9|2307.6|2301.6|2303.1|2297.1|60
1601628000000|2020-10-02 08:40:00|2306.6|2300.6|2302.6|2296.6|2307.4|2301.4|2302.6|2296.6|45
1601628300000|2020-10-02 08:45:00|2302.9|2296.9|2302.4|2296.4|2303.9|2297.9|2301.1|2295.1|37
1601628600000|2020-10-02 08:50:00|2302.1|2296.1|2299.1|2293.1|2302.1|2296.1|2299.1|2293.1|60
1601628900000|2020-10-02 08:55:00|2299.4|2293.4|2299.4|2293.4|2302.6|2296.6|2299.1|2293.1|54
1601629200000|2020-10-02 09:00:00|2299.6|2293.6|2302.1|2296.1|2302.6|2296.6|2299.1|2293.1|72
1601629500000|2020-10-02 09:05:00|2302|2296|2300.6|2294.6|2302.9|2296.9|2299.6|2293.6|72
1601629800000|2020-10-02 09:10:00|2300.4|2294.4|2301.4|2295.4|2302.9|2296.9|2299.9|2293.9|41
1601630100000|2020-10-02 09:15:00|2301.1|2295.1|2295.9|2289.9|2301.9|2295.9|2295.9|2289.9|60
1601630400000|2020-10-02 09:20:00|2296.1|2290.1|2297.4|2291.4|2297.4|2291.4|2295.9|2289.9|50
1601630700000|2020-10-02 09:25:00|2297.6|2291.6|2300.6|2294.6|2301.1|2295.1|2297.4|2291.4|33
1601631000000|2020-10-02 09:30:00|2300.9|2294.9|2301.1|2295.1|2303.1|2297.1|2299.9|2293.9|27
1601631300000|2020-10-02 09:35:00|2301.4|2295.4|2298.9|2292.9|2301.4|2295.4|2298.6|2292.6|23
1601631600000|2020-10-02 09:40:00|2299.1|2293.1|2299.4|2293.4|2301.1|2295.1|2298.6|2292.6|36
1601631900000|2020-10-02 09:45:00|2299.9|2293.9|2302.1|2296.1|2302.1|2296.1|2299.6|2293.6|18
1601632200000|2020-10-02 09:50:00|2302.4|2296.4|2298.9|2292.9|2302.6|2296.6|2298.4|2292.4|37
1601632500000|2020-10-02 09:55:00|2298.6|2292.6|2296.4|2290.4|2298.6|2292.6|2296.1|2290.1|15
1601632800000|2020-10-02 10:00:00|2296.1|2290.1|2299.1|2293.1|2299.4|2293.4|2295.4|2289.4|29
1601633100000|2020-10-02 10:05:00|2298.9|2292.9|2295.1|2289.1|2298.9|2292.9|2294.9|2288.9|28
1601633400000|2020-10-02 10:10:00|2294.9|2288.9|2297.6|2291.6|2298.4|2292.4|2294.4|2288.4|32
1601633700000|2020-10-02 10:15:00|2298.1|2292.1|2297.4|2291.4|2299.9|2293.9|2297.4|2291.4|29
1601634000000|2020-10-02 10:20:00|2297.6|2291.6|2297.4|2291.4|2298.4|2292.4|2297.4|2291.4|19
1601634300000|2020-10-02 10:25:00|2297.1|2291.1|2296.1|2290.1|2297.4|2291.4|2295.6|2289.6|35
1601634600000|2020-10-02 10:30:00|2295.6|2289.6|2294.9|2288.9|2296.9|2290.9|2294.9|2288.9|29
1601634900000|2020-10-02 10:35:00|2294.6|2288.6|2291.6|2285.6|2294.6|2288.6|2290.6|2284.6|52
1601635200000|2020-10-02 10:40:00|2291.4|2285.4|2289.4|2283.4|2291.9|2285.9|2289.1|2283.1|31
1601635500000|2020-10-02 10:45:00|2289.1|2283.1|2288.6|2282.6|2289.4|2283.4|2286.4|2280.4|54
1601635800000|2020-10-02 10:50:00|2288.9|2282.9|2291.4|2285.4|2292.6|2286.6|2287.9|2281.9|61
1601636100000|2020-10-02 10:55:00|2291.1|2285.1|2292.6|2286.6|2294.4|2288.4|2291.1|2285.1|75
1601636400000|2020-10-02 11:00:00|2292.4|2286.4|2304.6|2298.6|2305.6|2299.6|2291.4|2285.4|113
1601636700000|2020-10-02 11:05:00|2304.4|2298.4|2303.4|2297.4|2305.1|2299.1|2302.6|2296.6|90
1601637000000|2020-10-02 11:10:00|2303.6|2297.6|2307.1|2301.1|2309.6|2303.6|2303.6|2297.6|72
1601637300000|2020-10-02 11:15:00|2307.4|2301.4|2308.6|2302.6|2309.6|2303.6|2306.6|2300.6|76
1601637600000|2020-10-02 11:20:00|2308.9|2302.9|2311.9|2305.9|2311.9|2305.9|2308.4|2302.4|44
1601637900000|2020-10-02 11:25:00|2311.6|2305.6|2310.6|2304.6|2311.6|2305.6|2308.9|2302.9|35
1601638200000|2020-10-02 11:30:00|2310.1|2304.1|2313.9|2307.9|2314.6|2308.6|2309.1|2303.1|60
1601638500000|2020-10-02 11:35:00|2314.1|2308.1|2312.6|2306.6|2314.1|2308.1|2310.6|2304.6|67
1601638800000|2020-10-02 11:40:00|2312.9|2306.9|2311.4|2305.4|2313.1|2307.1|2309.1|2303.1|37
1601639100000|2020-10-02 11:45:00|2311.1|2305.1|2317.4|2311.4|2319.4|2313.4|2310.6|2304.6|96
1601639400000|2020-10-02 11:50:00|2317.6|2311.6|2320.1|2314.1|2322.4|2316.4|2316.1|2310.1|131
1601639700000|2020-10-02 11:55:00|2319.9|2313.9|2316.1|2310.1|2319.9|2313.9|2314.4|2308.4|75
1601640000000|2020-10-02 12:00:00|2315.9|2309.9|2317.4|2311.4|2318.9|2312.9|2313.9|2307.9|84
1601640300000|2020-10-02 12:05:00|2317.1|2311.1|2320.6|2314.6|2322.1|2316.1|2316.9|2310.9|76
1601640600000|2020-10-02 12:10:00|2320.9|2314.9|2336.1|2330.1|2336.6|2330.6|2319.4|2313.4|126
1601640900000|2020-10-02 12:15:00|2336.4|2330.4|2337.6|2331.6|2347.4|2341.4|2336.4|2330.4|113
1601641200000|2020-10-02 12:20:00|2337.9|2331.9|2340.4|2334.4|2340.4|2334.4|2335.1|2329.1|78
1601641500000|2020-10-02 12:25:00|2340.1|2334.1|2333.6|2327.6|2340.1|2334.1|2333.4|2327.4|116
1601641800000|2020-10-02 12:30:00|2333.9|2327.9|2321.4|2315.4|2334.1|2328.1|2320.6|2314.6|135
1601642100000|2020-10-02 12:35:00|2320.9|2314.9|2316.9|2310.9|2324.4|2318.4|2313.9|2307.9|121
1601642400000|2020-10-02 12:40:00|2317.4|2311.4|2317.6|2311.6|2320.1|2314.1|2312.6|2306.6|183
1601642700000|2020-10-02 12:45:00|2317.9|2311.9|2322.9|2316.9|2325.4|2319.4|2317.1|2311.1|152
1601643000000|2020-10-02 12:50:00|2322.6|2316.6|2327.1|2321.1|2328.6|2322.6|2317.4|2311.4|150
1601643300000|2020-10-02 12:55:00|2327.6|2321.6|2336.1|2330.1|2338.1|2332.1|2327.6|2321.6|109
1601643600000|2020-10-02 13:00:00|2335.9|2329.9|2326.1|2320.1|2335.9|2329.9|2323.4|2317.4|142
1601643900000|2020-10-02 13:05:00|2326.9|2320.9|2327.4|2321.4|2333.1|2327.1|2324.1|2318.1|79
1601644200000|2020-10-02 13:10:00|2328.4|2322.4|2322.9|2316.9|2328.9|2322.9|2321.1|2315.1|87
1601644500000|2020-10-02 13:15:00|2322.6|2316.6|2329.4|2323.4|2330.9|2324.9|2320.6|2314.6|70
1601644800000|2020-10-02 13:20:00|2329.1|2323.1|2329.9|2323.9|2331.6|2325.6|2327.4|2321.4|59
1601645100000|2020-10-02 13:25:00|2329.6|2323.6|2337.9|2331.9|2338.4|2332.4|2329.6|2323.6|48
1601645400000|2020-10-02 13:30:00|2337.6|2331.6|2340.1|2334.1|2341.6|2335.6|2334.1|2328.1|113
1601645700000|2020-10-02 13:35:00|2339.9|2333.9|2341.4|2335.4|2343.4|2337.4|2337.4|2331.4|104
1601646000000|2020-10-02 13:40:00|2341.1|2335.1|2343.6|2337.6|2344.6|2338.6|2340.9|2334.9|73
1601646300000|2020-10-02 13:45:00|2343.4|2337.4|2340.9|2334.9|2344.4|2338.4|2340.9|2334.9|51
1601646600000|2020-10-02 13:50:00|2340.6|2334.6|2341.6|2335.6|2342.4|2336.4|2338.4|2332.4|67
1601646900000|2020-10-02 13:55:00|2341.9|2335.9|2338.6|2332.6|2342.6|2336.6|2338.6|2332.6|80
1601647200000|2020-10-02 14:00:00|2338.9|2332.9|2339.9|2333.9|2342.6|2336.6|2338.1|2332.1|86
1601647500000|2020-10-02 14:05:00|2340.4|2334.4|2352.6|2346.6|2356.6|2350.6|2340.4|2334.4|96
1601647800000|2020-10-02 14:10:00|2352.4|2346.4|2345.4|2339.4|2352.4|2346.4|2345.4|2339.4|94
1601648100000|2020-10-02 14:15:00|2345.6|2339.6|2351.9|2345.9|2351.9|2345.9|2345.4|2339.4|89
1601648400000|2020-10-02 14:20:00|2351.6|2345.6|2353.4|2347.4|2353.9|2347.9|2351.4|2345.4|80
1601648700000|2020-10-02 14:25:00|2353.6|2347.6|2353.9|2347.9|2355.6|2349.6|2350.9|2344.9|83
1601649000000|2020-10-02 14:30:00|2354.1|2348.1|2348.4|2342.4|2354.4|2348.4|2345.1|2339.1|108
1601649300000|2020-10-02 14:35:00|2348.1|2342.1|2336.9|2330.9|2348.6|2342.6|2336.9|2330.9|122
1601649600000|2020-10-02 14:40:00|2337.1|2331.1|2328.4|2322.4|2337.1|2331.1|2323.6|2317.6|130
1601649900000|2020-10-02 14:45:00|2328.6|2322.6|2337.9|2331.9|2338.8|2332.8|2328.6|2322.6|77
1601650200000|2020-10-02 14:50:00|2337.6|2331.6|2333.1|2327.1|2337.6|2331.6|2326.1|2320.1|128
1601650500000|2020-10-02 14:55:00|2333.4|2327.4|2332.6|2326.6|2333.9|2327.9|2327.1|2321.1|205
1601650800000|2020-10-02 15:00:00|2333.9|2327.9|2338.6|2332.6|2342.6|2336.6|2333.1|2327.1|42
1601651100000|2020-10-02 15:05:00|2338.4|2332.4|2333.9|2327.9|2340.4|2334.4|2333.1|2327.1|43
1601651400000|2020-10-02 15:10:00|2333.1|2327.1|2333.1|2327.1|2335.1|2329.1|2331.6|2325.6|60
1601651700000|2020-10-02 15:15:00|2332.9|2326.9|2338.9|2332.9|2339.9|2333.9|2332.9|2326.9|55
1601652000000|2020-10-02 15:20:00|2338.6|2332.6|2343.4|2337.4|2344.1|2338.1|2337.6|2331.6|62
1601652300000|2020-10-02 15:25:00|2343.1|2337.1|2346.1|2340.1|2346.1|2340.1|2338.9|2332.9|32
1601652600000|2020-10-02 15:30:00|2345.9|2339.9|2334.6|2328.6|2347.4|2341.4|2334.6|2328.6|58
1601652900000|2020-10-02 15:35:00|2335.4|2329.4|2340.9|2334.9|2345.1|2339.1|2332.6|2326.6|61
1601653200000|2020-10-02 15:40:00|2341.1|2335.1|2356.9|2350.9|2360.9|2354.9|2341.1|2335.1|29
1601653500000|2020-10-02 15:45:00|2357.1|2351.1|2346.4|2340.4|2357.1|2351.1|2340.1|2334.1|59
1601653800000|2020-10-02 15:50:00|2344.4|2338.4|2337.9|2331.9|2345.9|2339.9|2337.9|2331.9|27
1601654100000|2020-10-02 15:55:00|2338.1|2332.1|2336.6|2330.6|2339.6|2333.6|2335.4|2329.4|45
1601654400000|2020-10-02 16:00:00|2337.6|2331.6|2333.9|2327.9|2337.6|2331.6|2333.9|2327.9|18
1601654700000|2020-10-02 16:05:00|2334.4|2328.4|2331.6|2325.6|2334.4|2328.4|2331.6|2325.6|12
1601655000000|2020-10-02 16:10:00|2331.9|2325.9|2332.4|2326.4|2332.9|2326.9|2330.4|2324.4|23
1601655300000|2020-10-02 16:15:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2331.9|2325.9|5
1601655600000|2020-10-02 16:20:00|2332.4|2326.4|2330.4|2324.4|2332.4|2326.4|2330.1|2324.1|12
1601655900000|2020-10-02 16:25:00|2330.6|2324.6|2329.4|2323.4|2330.6|2324.6|2329.4|2323.4|11
1601656200000|2020-10-02 16:30:00|2329.6|2323.6|2330.6|2324.6|2330.6|2324.6|2329.4|2323.4|9
1601656500000|2020-10-02 16:35:00|2330.4|2324.4|2329.4|2323.4|2330.4|2324.4|2329.4|2323.4|5
1601656800000|2020-10-02 16:40:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2328.4|2322.4|9
1601657100000|2020-10-02 16:45:00|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1601657700000|2020-10-02 16:55:00|2327.3|2321.3|2321.6|2315.6|2327.3|2321.3|2321.5|2315.5|11
1601856000000|2020-10-05 00:00:00|2319.3|2308|2321.6|2315.6|2322.9|2316.9|2319.3|2308|7
1601856300000|2020-10-05 00:05:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1601856600000|2020-10-05 00:10:00|2321.6|2315.6|2319.9|2313.9|2321.6|2315.6|2317.1|2311.1|16
1601856900000|2020-10-05 00:15:00|2320.6|2314.6|2321.6|2315.6|2325.1|2319.1|2320.1|2314.1|10
1601857200000|2020-10-05 00:20:00|2321.9|2315.9|2322.9|2316.9|2322.9|2316.9|2321.9|2315.9|4
1601857500000|2020-10-05 00:25:00|2323.8|2317.8|2325.1|2319.1|2328.1|2322.1|2323.8|2317.8|22
1601858400000|2020-10-05 00:40:00|2325.6|2319.6|2326.1|2320.1|2326.4|2320.4|2325.6|2319.6|4
1601859300000|2020-10-05 00:55:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1601859600000|2020-10-05 01:00:00|2326.6|2320.6|2325.4|2319.4|2327.6|2321.6|2325.4|2319.4|12
1601860200000|2020-10-05 01:10:00|2325.6|2319.6|2324.1|2318.1|2325.6|2319.6|2323.6|2317.6|6
1601860500000|2020-10-05 01:15:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1601861700000|2020-10-05 01:35:00|2325.6|2319.6|2325.6|2319.6|2326.4|2320.4|2325.1|2319.1|11
1601862000000|2020-10-05 01:40:00|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|2
1601862300000|2020-10-05 01:45:00|2325.6|2319.6|2326.6|2320.6|2326.9|2320.9|2325.6|2319.6|8
1601862600000|2020-10-05 01:50:00|2327.4|2321.4|2327.1|2321.1|2328.6|2322.6|2326.6|2320.6|9
1601862900000|2020-10-05 01:55:00|2327.4|2321.4|2327.4|2321.4|2328.4|2322.4|2327.4|2321.4|13
1601863200000|2020-10-05 02:00:00|2326.6|2320.6|2327.4|2321.4|2327.9|2321.9|2325.9|2319.9|9
1601863800000|2020-10-05 02:10:00|2328.6|2322.6|2330.6|2324.6|2331.4|2325.4|2327.9|2321.9|7
1601864100000|2020-10-05 02:15:00|2330.4|2324.4|2330.6|2324.6|2330.9|2324.9|2329.9|2323.9|10
1601864400000|2020-10-05 02:20:00|2330.9|2324.9|2327.9|2321.9|2331.6|2325.6|2327.4|2321.4|29
1601864700000|2020-10-05 02:25:00|2328.1|2322.1|2327.9|2321.9|2328.6|2322.6|2326.9|2320.9|11
1601865300000|2020-10-05 02:35:00|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1601865600000|2020-10-05 02:40:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.6|2321.6|3
1601866200000|2020-10-05 02:50:00|2327.9|2321.9|2329.4|2323.4|2330.1|2324.1|2327.9|2321.9|6
1601866500000|2020-10-05 02:55:00|2329.1|2323.1|2328.9|2322.9|2329.1|2323.1|2328.9|2322.9|2
1601866800000|2020-10-05 03:00:00|2328.6|2322.6|2327.4|2321.4|2328.6|2322.6|2327.4|2321.4|14
1601867100000|2020-10-05 03:05:00|2327.1|2321.1|2323.9|2317.9|2327.1|2321.1|2323.9|2317.9|18
1601867400000|2020-10-05 03:10:00|2324.1|2318.1|2320.9|2314.9|2324.1|2318.1|2320.9|2314.9|10
1601867700000|2020-10-05 03:15:00|2321.1|2315.1|2322.6|2316.6|2322.6|2316.6|2321.1|2315.1|10
1601868600000|2020-10-05 03:30:00|2323.4|2317.4|2324.4|2318.4|2324.4|2318.4|2323.4|2317.4|6
1601868900000|2020-10-05 03:35:00|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|5
1601869500000|2020-10-05 03:45:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1601869800000|2020-10-05 03:50:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1601870400000|2020-10-05 04:00:00|2325.1|2319.1|2324.4|2318.4|2325.1|2319.1|2324.1|2318.1|4
1601870700000|2020-10-05 04:05:00|2325.4|2319.4|2326.9|2320.9|2326.9|2320.9|2324.1|2318.1|24
1601871000000|2020-10-05 04:10:00|2326.6|2320.6|2327.4|2321.4|2327.4|2321.4|2326.6|2320.6|3
1601871300000|2020-10-05 04:15:00|2327.6|2321.6|2326.4|2320.4|2327.6|2321.6|2326.4|2320.4|8
1601871600000|2020-10-05 04:20:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1601871900000|2020-10-05 04:25:00|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1601872200000|2020-10-05 04:30:00|2325.4|2319.4|2324.6|2318.6|2325.4|2319.4|2324.6|2318.6|5
1601872500000|2020-10-05 04:35:00|2324.4|2318.4|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|5
1601872800000|2020-10-05 04:40:00|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|3
1601873100000|2020-10-05 04:45:00|2324.4|2318.4|2324.1|2318.1|2324.9|2318.9|2324.1|2318.1|4
1601873400000|2020-10-05 04:50:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1601873700000|2020-10-05 04:55:00|2324.1|2318.1|2325.1|2319.1|2325.1|2319.1|2324.1|2318.1|3
1601874000000|2020-10-05 05:00:00|2324.4|2318.4|2321.1|2315.1|2324.4|2318.4|2321.1|2315.1|10
1601874300000|2020-10-05 05:05:00|2320.9|2314.9|2318.6|2312.6|2320.9|2314.9|2318.6|2312.6|9
1601874600000|2020-10-05 05:10:00|2318.9|2312.9|2317.4|2311.4|2319.9|2313.9|2317.1|2311.1|17
1601874900000|2020-10-05 05:15:00|2317.6|2311.6|2319.4|2313.4|2319.4|2313.4|2317.4|2311.4|11
1601875200000|2020-10-05 05:20:00|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2317.1|2311.1|9
1601875500000|2020-10-05 05:25:00|2317.9|2311.9|2321.9|2315.9|2323.1|2317.1|2317.9|2311.9|14
1601875800000|2020-10-05 05:30:00|2322.1|2316.1|2319.9|2313.9|2322.1|2316.1|2319.9|2313.9|9
1601876100000|2020-10-05 05:35:00|2319.1|2313.1|2317.6|2311.6|2319.1|2313.1|2316.6|2310.6|16
1601876400000|2020-10-05 05:40:00|2317.4|2311.4|2314.4|2308.4|2318.6|2312.6|2314.4|2308.4|18
1601876700000|2020-10-05 05:45:00|2314.6|2308.6|2316.9|2310.9|2317.4|2311.4|2314.6|2308.6|20
1601877000000|2020-10-05 05:50:00|2317.6|2311.6|2317.4|2311.4|2318.1|2312.1|2316.1|2310.1|10
1601877300000|2020-10-05 05:55:00|2317.6|2311.6|2317.6|2311.6|2318.9|2312.9|2317.6|2311.6|13
1601877600000|2020-10-05 06:00:00|2317.4|2311.4|2310.1|2304.1|2317.4|2311.4|2310.1|2304.1|51
1601877900000|2020-10-05 06:05:00|2309.6|2303.6|2312.9|2306.9|2313.1|2307.1|2309.6|2303.6|43
1601878200000|2020-10-05 06:10:00|2312.6|2306.6|2311.9|2305.9|2312.9|2306.9|2311.6|2305.6|15
1601878500000|2020-10-05 06:15:00|2312.1|2306.1|2311.9|2305.9|2313.9|2307.9|2311.9|2305.9|23
1601878800000|2020-10-05 06:20:00|2311.6|2305.6|2311.1|2305.1|2312.1|2306.1|2309.6|2303.6|24
1601879100000|2020-10-05 06:25:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.1|2305.1|25
1601879400000|2020-10-05 06:30:00|2311.6|2305.6|2312.1|2306.1|2315.4|2309.4|2310.4|2304.4|21
1601879700000|2020-10-05 06:35:00|2312.4|2306.4|2306.9|2300.9|2312.4|2306.4|2306.1|2300.1|41
1601880000000|2020-10-05 06:40:00|2307.1|2301.1|2306.6|2300.6|2308.4|2302.4|2306.4|2300.4|16
1601880300000|2020-10-05 06:45:00|2306.9|2300.9|2306.1|2300.1|2307.4|2301.4|2305.1|2299.1|24
1601880600000|2020-10-05 06:50:00|2306.4|2300.4|2300.6|2294.6|2306.6|2300.6|2298.9|2292.9|36
1601880900000|2020-10-05 06:55:00|2301.1|2295.1|2297.6|2291.6|2301.4|2295.4|2297.4|2291.4|30
1601881200000|2020-10-05 07:00:00|2297.4|2291.4|2303.9|2297.9|2305.9|2299.9|2296.1|2290.1|89
1601881500000|2020-10-05 07:05:00|2304.1|2298.1|2305.6|2299.6|2312.1|2306.1|2304.1|2298.1|52
1601881800000|2020-10-05 07:10:00|2305.4|2299.4|2306.9|2300.9|2306.9|2300.9|2303.1|2297.1|48
1601882100000|2020-10-05 07:15:00|2307.6|2301.6|2309.4|2303.4|2309.6|2303.6|2305.6|2299.6|26
1601882400000|2020-10-05 07:20:00|2308.9|2302.9|2308.9|2302.9|2311.6|2305.6|2308.4|2302.4|28
1601882700000|2020-10-05 07:25:00|2309.4|2303.4|2311.6|2305.6|2312.4|2306.4|2309.4|2303.4|51
1601883000000|2020-10-05 07:30:00|2311.4|2305.4|2314.6|2308.6|2314.6|2308.6|2311.4|2305.4|44
1601883300000|2020-10-05 07:35:00|2314.4|2308.4|2311.6|2305.6|2315.4|2309.4|2311.4|2305.4|45
1601883600000|2020-10-05 07:40:00|2311.9|2305.9|2316.6|2310.6|2316.6|2310.6|2311.9|2305.9|58
1601883900000|2020-10-05 07:45:00|2316.9|2310.9|2318.4|2312.4|2318.4|2312.4|2314.9|2308.9|28
1601884200000|2020-10-05 07:50:00|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2314.4|2308.4|30
1601884500000|2020-10-05 07:55:00|2318.1|2312.1|2323.1|2317.1|2325.6|2319.6|2318.1|2312.1|51
1601884800000|2020-10-05 08:00:00|2322.6|2316.6|2319.9|2313.9|2323.6|2317.6|2319.6|2313.6|72
1601885100000|2020-10-05 08:05:00|2320.1|2314.1|2318.6|2312.6|2320.9|2314.9|2317.1|2311.1|25
1601885400000|2020-10-05 08:10:00|2318.4|2312.4|2319.9|2313.9|2320.6|2314.6|2316.4|2310.4|34
1601885700000|2020-10-05 08:15:00|2319.6|2313.6|2318.9|2312.9|2321.9|2315.9|2317.6|2311.6|46
1601886000000|2020-10-05 08:20:00|2319.1|2313.1|2319.6|2313.6|2319.9|2313.9|2317.9|2311.9|35
1601886300000|2020-10-05 08:25:00|2319.4|2313.4|2319.1|2313.1|2320.1|2314.1|2319.1|2313.1|20
1601886600000|2020-10-05 08:30:00|2319.4|2313.4|2321.1|2315.1|2323.4|2317.4|2319.4|2313.4|46
1601886900000|2020-10-05 08:35:00|2320.9|2314.9|2319.4|2313.4|2320.9|2314.9|2318.9|2312.9|11
1601887200000|2020-10-05 08:40:00|2319.6|2313.6|2320.6|2314.6|2321.9|2315.9|2319.6|2313.6|17
1601887500000|2020-10-05 08:45:00|2321.1|2315.1|2320.6|2314.6|2322.1|2316.1|2320.6|2314.6|16
1601887800000|2020-10-05 08:50:00|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.4|2314.4|5
1601888100000|2020-10-05 08:55:00|2320.4|2314.4|2321.6|2315.6|2321.9|2315.9|2319.1|2313.1|11
1601888400000|2020-10-05 09:00:00|2321.9|2315.9|2322.4|2316.4|2322.6|2316.6|2321.4|2315.4|15
1601888700000|2020-10-05 09:05:00|2322.6|2316.6|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|4
1601889000000|2020-10-05 09:10:00|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2320.6|2314.6|10
1601889300000|2020-10-05 09:15:00|2321.1|2315.1|2320.4|2314.4|2321.6|2315.6|2319.4|2313.4|18
1601889600000|2020-10-05 09:20:00|2320.6|2314.6|2321.4|2315.4|2321.4|2315.4|2320.4|2314.4|14
1601889900000|2020-10-05 09:25:00|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|4
1601890200000|2020-10-05 09:30:00|2321.1|2315.1|2319.6|2313.6|2322.1|2316.1|2319.4|2313.4|20
1601890500000|2020-10-05 09:35:00|2319.9|2313.9|2319.9|2313.9|2320.4|2314.4|2318.9|2312.9|32
1601890800000|2020-10-05 09:40:00|2320.1|2314.1|2322.9|2316.9|2323.4|2317.4|2320.1|2314.1|29
1601891100000|2020-10-05 09:45:00|2323.1|2317.1|2322.9|2316.9|2323.9|2317.9|2322.9|2316.9|5
1601891400000|2020-10-05 09:50:00|2322.4|2316.4|2323.9|2317.9|2324.1|2318.1|2321.4|2315.4|20
1601891700000|2020-10-05 09:55:00|2324.4|2318.4|2325.9|2319.9|2326.9|2320.9|2324.1|2318.1|47
1601892000000|2020-10-05 10:00:00|2325.6|2319.6|2321.4|2315.4|2325.6|2319.6|2321.4|2315.4|21
1601892300000|2020-10-05 10:05:00|2321.1|2315.1|2320.6|2314.6|2321.6|2315.6|2319.4|2313.4|22
1601892600000|2020-10-05 10:10:00|2320.4|2314.4|2318.4|2312.4|2320.4|2314.4|2318.4|2312.4|13
1601892900000|2020-10-05 10:15:00|2318.6|2312.6|2321.1|2315.1|2321.4|2315.4|2318.1|2312.1|18
1601893200000|2020-10-05 10:20:00|2320.9|2314.9|2319.6|2313.6|2321.9|2315.9|2319.1|2313.1|22
1601893500000|2020-10-05 10:25:00|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2317.6|2311.6|14
1601893800000|2020-10-05 10:30:00|2319.1|2313.1|2318.6|2312.6|2320.6|2314.6|2318.4|2312.4|23
1601894100000|2020-10-05 10:35:00|2319.4|2313.4|2320.6|2314.6|2320.9|2314.9|2318.4|2312.4|15
1601894400000|2020-10-05 10:40:00|2320.4|2314.4|2321.4|2315.4|2321.6|2315.6|2320.1|2314.1|19
1601894700000|2020-10-05 10:45:00|2321.6|2315.6|2322.4|2316.4|2322.4|2316.4|2321.1|2315.1|11
1601895000000|2020-10-05 10:50:00|2322.6|2316.6|2322.1|2316.1|2323.6|2317.6|2321.6|2315.6|25
1601895300000|2020-10-05 10:55:00|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2321.1|2315.1|18
1601895600000|2020-10-05 11:00:00|2322.1|2316.1|2321.1|2315.1|2322.1|2316.1|2321.1|2315.1|21
1601895900000|2020-10-05 11:05:00|2320.6|2314.6|2324.4|2318.4|2324.4|2318.4|2319.4|2313.4|33
1601896200000|2020-10-05 11:10:00|2324.6|2318.6|2323.9|2317.9|2326.1|2320.1|2323.1|2317.1|37
1601896500000|2020-10-05 11:15:00|2325.1|2319.1|2326.1|2320.1|2327.1|2321.1|2325.1|2319.1|19
1601896800000|2020-10-05 11:20:00|2326.4|2320.4|2326.6|2320.6|2326.9|2320.9|2325.9|2319.9|14
1601897100000|2020-10-05 11:25:00|2326.9|2320.9|2328.4|2322.4|2329.6|2323.6|2326.6|2320.6|25
1601897400000|2020-10-05 11:30:00|2328.1|2322.1|2325.1|2319.1|2328.1|2322.1|2323.9|2317.9|29
1601897700000|2020-10-05 11:35:00|2325.4|2319.4|2326.6|2320.6|2327.4|2321.4|2325.4|2319.4|16
1601898000000|2020-10-05 11:40:00|2326.4|2320.4|2322.1|2316.1|2326.4|2320.4|2322.1|2316.1|29
1601898300000|2020-10-05 11:45:00|2322.4|2316.4|2319.4|2313.4|2323.4|2317.4|2319.1|2313.1|50
1601898600000|2020-10-05 11:50:00|2319.6|2313.6|2319.6|2313.6|2320.6|2314.6|2317.4|2311.4|61
1601898900000|2020-10-05 11:55:00|2319.1|2313.1|2320.4|2314.4|2320.4|2314.4|2318.9|2312.9|16
1601899200000|2020-10-05 12:00:00|2320.1|2314.1|2321.4|2315.4|2322.1|2316.1|2320.1|2314.1|20
1601899500000|2020-10-05 12:05:00|2321.6|2315.6|2320.4|2314.4|2322.9|2316.9|2320.4|2314.4|20
1601899800000|2020-10-05 12:10:00|2320.6|2314.6|2319.6|2313.6|2322.6|2316.6|2317.9|2311.9|60
1601900100000|2020-10-05 12:15:00|2319.4|2313.4|2318.1|2312.1|2320.4|2314.4|2317.9|2311.9|30
1601900400000|2020-10-05 12:20:00|2317.9|2311.9|2314.9|2308.9|2318.1|2312.1|2314.1|2308.1|33
1601900700000|2020-10-05 12:25:00|2314.6|2308.6|2314.9|2308.9|2316.1|2310.1|2314.6|2308.6|16
1601901000000|2020-10-05 12:30:00|2315.1|2309.1|2312.6|2306.6|2316.1|2310.1|2311.9|2305.9|41
1601901300000|2020-10-05 12:35:00|2312.4|2306.4|2313.6|2307.6|2313.9|2307.9|2310.9|2304.9|49
1601901600000|2020-10-05 12:40:00|2313.4|2307.4|2316.4|2310.4|2316.9|2310.9|2313.4|2307.4|50
1601901900000|2020-10-05 12:45:00|2316.9|2310.9|2318.6|2312.6|2318.9|2312.9|2315.6|2309.6|45
1601902200000|2020-10-05 12:50:00|2318.4|2312.4|2315.6|2309.6|2318.4|2312.4|2314.9|2308.9|34
1601902500000|2020-10-05 12:55:00|2315.4|2309.4|2317.6|2311.6|2317.9|2311.9|2314.9|2308.9|23
1601902800000|2020-10-05 13:00:00|2317.4|2311.4|2315.9|2309.9|2318.6|2312.6|2314.1|2308.1|55
1601903100000|2020-10-05 13:05:00|2315.6|2309.6|2318.1|2312.1|2321.1|2315.1|2315.6|2309.6|45
1601903400000|2020-10-05 13:10:00|2318.6|2312.6|2319.6|2313.6|2319.6|2313.6|2317.9|2311.9|23
1601903700000|2020-10-05 13:15:00|2320.9|2314.9|2321.9|2315.9|2323.6|2317.6|2319.9|2313.9|37
1601904000000|2020-10-05 13:20:00|2321.6|2315.6|2321.1|2315.1|2322.6|2316.6|2319.4|2313.4|25
1601904300000|2020-10-05 13:25:00|2320.9|2314.9|2322.4|2316.4|2322.4|2316.4|2320.1|2314.1|29
1601904600000|2020-10-05 13:30:00|2323.1|2317.1|2333.1|2327.1|2333.1|2327.1|2322.4|2316.4|65
1601904900000|2020-10-05 13:35:00|2332.9|2326.9|2328.9|2322.9|2337.4|2331.4|2328.1|2322.1|88
1601905200000|2020-10-05 13:40:00|2329.1|2323.1|2334.1|2328.1|2335.1|2329.1|2327.9|2321.9|78
1601905500000|2020-10-05 13:45:00|2334.4|2328.4|2330.4|2324.4|2335.1|2329.1|2328.9|2322.9|44
1601905800000|2020-10-05 13:50:00|2330.6|2324.6|2329.9|2323.9|2332.4|2326.4|2328.6|2322.6|46
1601906100000|2020-10-05 13:55:00|2330.1|2324.1|2332.9|2326.9|2334.1|2328.1|2330.1|2324.1|43
1601906400000|2020-10-05 14:00:00|2333.4|2327.4|2331.1|2325.1|2334.6|2328.6|2329.6|2323.6|46
1601906700000|2020-10-05 14:05:00|2331.4|2325.4|2331.4|2325.4|2333.6|2327.6|2330.6|2324.6|35
1601907000000|2020-10-05 14:10:00|2331.1|2325.1|2326.6|2320.6|2331.1|2325.1|2326.4|2320.4|40
1601907300000|2020-10-05 14:15:00|2326.9|2320.9|2330.4|2324.4|2330.9|2324.9|2326.9|2320.9|39
1601907600000|2020-10-05 14:20:00|2330.9|2324.9|2331.6|2325.6|2335.1|2329.1|2330.9|2324.9|62
1601907900000|2020-10-05 14:25:00|2331.9|2325.9|2335.4|2329.4|2335.4|2329.4|2330.9|2324.9|40
1601908200000|2020-10-05 14:30:00|2335.9|2329.9|2334.9|2328.9|2337.9|2331.9|2334.4|2328.4|90
1601908500000|2020-10-05 14:35:00|2335.1|2329.1|2333.6|2327.6|2337.6|2331.6|2333.1|2327.1|60
1601908800000|2020-10-05 14:40:00|2333.4|2327.4|2328.1|2322.1|2333.4|2327.4|2326.4|2320.4|80
1601909100000|2020-10-05 14:45:00|2328.4|2322.4|2335.4|2329.4|2335.4|2329.4|2328.4|2322.4|96
1601909400000|2020-10-05 14:50:00|2335.1|2329.1|2340.4|2334.4|2340.9|2334.9|2334.1|2328.1|83
1601909700000|2020-10-05 14:55:00|2340.1|2334.1|2327.1|2321.1|2341.6|2335.6|2323.9|2317.9|228
1601910000000|2020-10-05 15:00:00|2326.9|2320.9|2332.9|2326.9|2332.9|2326.9|2326.9|2320.9|49
1601910300000|2020-10-05 15:05:00|2333.1|2327.1|2329.9|2323.9|2333.9|2327.9|2329.9|2323.9|59
1601910600000|2020-10-05 15:10:00|2329.6|2323.6|2330.1|2324.1|2332.4|2326.4|2328.4|2322.4|41
1601910900000|2020-10-05 15:15:00|2330.4|2324.4|2330.1|2324.1|2331.4|2325.4|2326.4|2320.4|51
1601911200000|2020-10-05 15:20:00|2330.6|2324.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|38
1601911500000|2020-10-05 15:25:00|2329.4|2323.4|2327.1|2321.1|2329.4|2323.4|2326.4|2320.4|36
1601911800000|2020-10-05 15:30:00|2326.9|2320.9|2328.6|2322.6|2328.9|2322.9|2326.9|2320.9|8
1601912100000|2020-10-05 15:35:00|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2326.6|2320.6|12
1601912400000|2020-10-05 15:40:00|2327.4|2321.4|2324.6|2318.6|2327.4|2321.4|2324.4|2318.4|24
1601912700000|2020-10-05 15:45:00|2324.9|2318.9|2326.6|2320.6|2327.1|2321.1|2324.9|2318.9|15
1601913000000|2020-10-05 15:50:00|2326.9|2320.9|2326.6|2320.6|2327.1|2321.1|2325.6|2319.6|17
1601913300000|2020-10-05 15:55:00|2326.9|2320.9|2327.1|2321.1|2328.6|2322.6|2326.9|2320.9|23
1601913600000|2020-10-05 16:00:00|2327.4|2321.4|2326.1|2320.1|2327.6|2321.6|2325.9|2319.9|9
1601913900000|2020-10-05 16:05:00|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|4
1601914200000|2020-10-05 16:10:00|2325.9|2319.9|2326.9|2320.9|2327.1|2321.1|2325.9|2319.9|7
1601914500000|2020-10-05 16:15:00|2326.6|2320.6|2327.4|2321.4|2327.4|2321.4|2326.6|2320.6|4
1601914800000|2020-10-05 16:20:00|2327.1|2321.1|2327.9|2321.9|2328.1|2322.1|2327.1|2321.1|4
1601915100000|2020-10-05 16:25:00|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1601915400000|2020-10-05 16:30:00|2327.9|2321.9|2329.9|2323.9|2329.9|2323.9|2327.6|2321.6|15
1601915700000|2020-10-05 16:35:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1601916000000|2020-10-05 16:40:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.9|2325.9|5
1601916300000|2020-10-05 16:45:00|2332.4|2326.4|2333.4|2327.4|2334.1|2328.1|2332.1|2326.1|16
1601916600000|2020-10-05 16:50:00|2332.9|2326.9|2335.4|2329.4|2335.4|2329.4|2331.6|2325.6|12
1601916900000|2020-10-05 16:55:00|2336.1|2330.1|2332.9|2326.9|2336.9|2330.9|2332.9|2326.9|17
1601942400000|2020-10-06 00:00:00|2337.1|2331.1|2337.4|2331.4|2337.4|2331.4|2335.9|2329.9|3
1601943000000|2020-10-06 00:10:00|2337.1|2331.1|2341.4|2335.4|2341.4|2335.4|2336.6|2330.6|13
1601943300000|2020-10-06 00:15:00|2341.1|2335.1|2338.9|2332.9|2341.1|2335.1|2338.9|2332.9|4
1601943600000|2020-10-06 00:20:00|2339.1|2333.1|2339.6|2333.6|2339.9|2333.9|2339.1|2333.1|5
1601944500000|2020-10-06 00:35:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1601944800000|2020-10-06 00:40:00|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|2
1601945100000|2020-10-06 00:45:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1601945400000|2020-10-06 00:50:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1601945700000|2020-10-06 00:55:00|2339.6|2333.6|2340.4|2334.4|2340.4|2334.4|2339.6|2333.6|4
1601946000000|2020-10-06 01:00:00|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1601946300000|2020-10-06 01:05:00|2340.1|2334.1|2340.6|2334.6|2340.9|2334.9|2340.1|2334.1|4
1601946600000|2020-10-06 01:10:00|2341.1|2335.1|2339.9|2333.9|2341.6|2335.6|2339.6|2333.6|10
1601946900000|2020-10-06 01:15:00|2340.1|2334.1|2337.6|2331.6|2340.1|2334.1|2337.6|2331.6|8
1601947200000|2020-10-06 01:20:00|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1601947800000|2020-10-06 01:30:00|2337.6|2331.6|2337.4|2331.4|2337.6|2331.6|2336.4|2330.4|7
1601948400000|2020-10-06 01:40:00|2337.6|2331.6|2339.9|2333.9|2341.1|2335.1|2337.6|2331.6|14
1601948700000|2020-10-06 01:45:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1601949000000|2020-10-06 01:50:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1601949600000|2020-10-06 02:00:00|2340.9|2334.9|2341.1|2335.1|2341.1|2335.1|2340.9|2334.9|2
1601949900000|2020-10-06 02:05:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1601950200000|2020-10-06 02:10:00|2341.4|2335.4|2342.9|2336.9|2342.9|2336.9|2341.4|2335.4|4
1601951100000|2020-10-06 02:25:00|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1601951400000|2020-10-06 02:30:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1601951700000|2020-10-06 02:35:00|2341.6|2335.6|2340.1|2334.1|2341.6|2335.6|2340.1|2334.1|5
1601952000000|2020-10-06 02:40:00|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2338.6|2332.6|11
1601952300000|2020-10-06 02:45:00|2339.6|2333.6|2338.4|2332.4|2339.6|2333.6|2338.4|2332.4|4
1601952900000|2020-10-06 02:55:00|2338.1|2332.1|2337.1|2331.1|2338.1|2332.1|2336.6|2330.6|4
1601953200000|2020-10-06 03:00:00|2336.9|2330.9|2335.9|2329.9|2336.9|2330.9|2335.6|2329.6|8
1601953500000|2020-10-06 03:05:00|2336.1|2330.1|2335.4|2329.4|2337.6|2331.6|2335.4|2329.4|10
1601953800000|2020-10-06 03:10:00|2335.1|2329.1|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|7
1601954100000|2020-10-06 03:15:00|2334.9|2328.9|2334.6|2328.6|2335.1|2329.1|2334.4|2328.4|8
1601954400000|2020-10-06 03:20:00|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.1|2328.1|10
1601954700000|2020-10-06 03:25:00|2336.1|2330.1|2335.6|2329.6|2336.4|2330.4|2335.4|2329.4|8
1601955000000|2020-10-06 03:30:00|2335.9|2329.9|2336.1|2330.1|2337.6|2331.6|2335.9|2329.9|17
1601955300000|2020-10-06 03:35:00|2335.9|2329.9|2336.4|2330.4|2336.9|2330.9|2335.6|2329.6|15
1601955600000|2020-10-06 03:40:00|2335.9|2329.9|2336.6|2330.6|2336.6|2330.6|2335.6|2329.6|18
1601955900000|2020-10-06 03:45:00|2336.4|2330.4|2335.1|2329.1|2336.9|2330.9|2335.1|2329.1|13
1601956200000|2020-10-06 03:50:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|4
1601956500000|2020-10-06 03:55:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1601956800000|2020-10-06 04:00:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1601957100000|2020-10-06 04:05:00|2334.6|2328.6|2336.9|2330.9|2336.9|2330.9|2334.6|2328.6|5
1601957400000|2020-10-06 04:10:00|2336.6|2330.6|2335.9|2329.9|2336.9|2330.9|2335.9|2329.9|8
1601957700000|2020-10-06 04:15:00|2336.1|2330.1|2337.1|2331.1|2337.1|2331.1|2336.1|2330.1|6
1601958000000|2020-10-06 04:20:00|2336.9|2330.9|2335.1|2329.1|2336.9|2330.9|2335.1|2329.1|6
1601958300000|2020-10-06 04:25:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|3
1601958900000|2020-10-06 04:35:00|2335.6|2329.6|2335.1|2329.1|2336.9|2330.9|2334.9|2328.9|17
1601959200000|2020-10-06 04:40:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|9
1601959500000|2020-10-06 04:45:00|2335.1|2329.1|2334.9|2328.9|2336.6|2330.6|2333.9|2327.9|12
1601959800000|2020-10-06 04:50:00|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1601960100000|2020-10-06 04:55:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|4
1601960400000|2020-10-06 05:00:00|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2333.9|2327.9|4
1601960700000|2020-10-06 05:05:00|2333.1|2327.1|2332.4|2326.4|2333.1|2327.1|2332.4|2326.4|6
1601961000000|2020-10-06 05:10:00|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1601961300000|2020-10-06 05:15:00|2332.1|2326.1|2333.6|2327.6|2333.6|2327.6|2331.9|2325.9|6
1601961600000|2020-10-06 05:20:00|2333.9|2327.9|2331.4|2325.4|2333.9|2327.9|2331.4|2325.4|9
1601961900000|2020-10-06 05:25:00|2331.1|2325.1|2329.9|2323.9|2331.1|2325.1|2329.9|2323.9|3
1601962200000|2020-10-06 05:30:00|2330.4|2324.4|2331.1|2325.1|2331.1|2325.1|2330.4|2324.4|4
1601962500000|2020-10-06 05:35:00|2331.6|2325.6|2331.1|2325.1|2331.6|2325.6|2329.4|2323.4|14
1601962800000|2020-10-06 05:40:00|2331.4|2325.4|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|9
1601963100000|2020-10-06 05:45:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1601963400000|2020-10-06 05:50:00|2332.1|2326.1|2332.9|2326.9|2333.4|2327.4|2332.1|2326.1|13
1601963700000|2020-10-06 05:55:00|2333.1|2327.1|2332.1|2326.1|2333.6|2327.6|2332.1|2326.1|7
1601964000000|2020-10-06 06:00:00|2331.9|2325.9|2333.6|2327.6|2333.6|2327.6|2331.9|2325.9|6
1601964300000|2020-10-06 06:05:00|2333.9|2327.9|2335.6|2329.6|2337.1|2331.1|2333.9|2327.9|18
1601964600000|2020-10-06 06:10:00|2335.4|2329.4|2334.4|2328.4|2335.4|2329.4|2334.1|2328.1|11
1601964900000|2020-10-06 06:15:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|4
1601965200000|2020-10-06 06:20:00|2334.1|2328.1|2335.6|2329.6|2335.6|2329.6|2333.9|2327.9|9
1601965500000|2020-10-06 06:25:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1601965800000|2020-10-06 06:30:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|4
1601966100000|2020-10-06 06:35:00|2334.6|2328.6|2330.9|2324.9|2334.6|2328.6|2330.6|2324.6|25
1601966400000|2020-10-06 06:40:00|2330.6|2324.6|2328.1|2322.1|2331.4|2325.4|2326.6|2320.6|33
1601966700000|2020-10-06 06:45:00|2327.9|2321.9|2329.9|2323.9|2330.1|2324.1|2327.1|2321.1|13
1601967000000|2020-10-06 06:50:00|2329.6|2323.6|2329.1|2323.1|2330.4|2324.4|2327.9|2321.9|20
1601967300000|2020-10-06 06:55:00|2328.6|2322.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|18
1601967600000|2020-10-06 07:00:00|2330.1|2324.1|2338.4|2332.4|2338.6|2332.6|2327.9|2321.9|77
1601967900000|2020-10-06 07:05:00|2338.6|2332.6|2342.4|2336.4|2343.9|2337.9|2338.6|2332.6|116
1601968200000|2020-10-06 07:10:00|2342.1|2336.1|2343.9|2337.9|2344.1|2338.1|2339.4|2333.4|58
1601968500000|2020-10-06 07:15:00|2343.6|2337.6|2341.6|2335.6|2344.9|2338.9|2339.9|2333.9|70
1601968800000|2020-10-06 07:20:00|2341.4|2335.4|2345.1|2339.1|2346.6|2340.6|2338.9|2332.9|72
1601969100000|2020-10-06 07:25:00|2344.9|2338.9|2345.4|2339.4|2346.9|2340.9|2342.9|2336.9|46
1601969400000|2020-10-06 07:30:00|2345.6|2339.6|2345.9|2339.9|2346.9|2340.9|2344.9|2338.9|57
1601969700000|2020-10-06 07:35:00|2346.1|2340.1|2343.4|2337.4|2346.1|2340.1|2343.1|2337.1|46
1601970000000|2020-10-06 07:40:00|2343.6|2337.6|2341.4|2335.4|2344.1|2338.1|2340.1|2334.1|25
1601970300000|2020-10-06 07:45:00|2341.1|2335.1|2342.1|2336.1|2342.1|2336.1|2340.1|2334.1|31
1601970600000|2020-10-06 07:50:00|2342.4|2336.4|2345.4|2339.4|2345.4|2339.4|2341.9|2335.9|43
1601970900000|2020-10-06 07:55:00|2345.1|2339.1|2353.6|2347.6|2353.6|2347.6|2344.9|2338.9|39
1601971200000|2020-10-06 08:00:00|2353.4|2347.4|2351.9|2345.9|2355.9|2349.9|2351.9|2345.9|51
1601971500000|2020-10-06 08:05:00|2352.4|2346.4|2350.6|2344.6|2352.4|2346.4|2349.4|2343.4|48
1601971800000|2020-10-06 08:10:00|2350.4|2344.4|2350.6|2344.6|2351.6|2345.6|2349.1|2343.1|29
1601972100000|2020-10-06 08:15:00|2350.9|2344.9|2350.9|2344.9|2352.1|2346.1|2350.6|2344.6|21
1601972400000|2020-10-06 08:20:00|2351.1|2345.1|2347.4|2341.4|2351.6|2345.6|2347.4|2341.4|44
1601972700000|2020-10-06 08:25:00|2347.6|2341.6|2349.6|2343.6|2349.6|2343.6|2347.1|2341.1|41
1601973000000|2020-10-06 08:30:00|2349.4|2343.4|2347.1|2341.1|2349.4|2343.4|2347.1|2341.1|26
1601973300000|2020-10-06 08:35:00|2346.4|2340.4|2346.6|2340.6|2348.6|2342.6|2345.1|2339.1|27
1601973600000|2020-10-06 08:40:00|2346.9|2340.9|2344.1|2338.1|2346.9|2340.9|2343.4|2337.4|41
1601973900000|2020-10-06 08:45:00|2344.4|2338.4|2346.1|2340.1|2346.6|2340.6|2344.4|2338.4|27
1601974200000|2020-10-06 08:50:00|2346.9|2340.9|2351.4|2345.4|2351.4|2345.4|2346.9|2340.9|18
1601974500000|2020-10-06 08:55:00|2351.1|2345.1|2350.1|2344.1|2351.4|2345.4|2349.6|2343.6|27
1601974800000|2020-10-06 09:00:00|2349.9|2343.9|2349.9|2343.9|2350.6|2344.6|2348.9|2342.9|15
1601975100000|2020-10-06 09:05:00|2350.4|2344.4|2348.6|2342.6|2350.9|2344.9|2348.6|2342.6|20
1601975400000|2020-10-06 09:10:00|2348.4|2342.4|2350.9|2344.9|2350.9|2344.9|2347.6|2341.6|21
1601975700000|2020-10-06 09:15:00|2350.6|2344.6|2347.4|2341.4|2350.6|2344.6|2347.4|2341.4|30
1601976000000|2020-10-06 09:20:00|2347.6|2341.6|2347.9|2341.9|2349.4|2343.4|2346.4|2340.4|25
1601976300000|2020-10-06 09:25:00|2347.6|2341.6|2346.4|2340.4|2347.9|2341.9|2345.9|2339.9|31
1601976600000|2020-10-06 09:30:00|2346.1|2340.1|2346.6|2340.6|2347.9|2341.9|2346.1|2340.1|16
1601976900000|2020-10-06 09:35:00|2346.4|2340.4|2347.4|2341.4|2347.9|2341.9|2346.4|2340.4|14
1601977200000|2020-10-06 09:40:00|2347.6|2341.6|2347.4|2341.4|2347.9|2341.9|2347.1|2341.1|6
1601977500000|2020-10-06 09:45:00|2347.6|2341.6|2346.9|2340.9|2347.9|2341.9|2346.6|2340.6|14
1601977800000|2020-10-06 09:50:00|2347.1|2341.1|2346.1|2340.1|2347.4|2341.4|2345.1|2339.1|18
1601978100000|2020-10-06 09:55:00|2345.9|2339.9|2345.1|2339.1|2346.4|2340.4|2344.6|2338.6|27
1601978400000|2020-10-06 10:00:00|2344.9|2338.9|2344.1|2338.1|2344.9|2338.9|2344.1|2338.1|14
1601978700000|2020-10-06 10:05:00|2343.4|2337.4|2343.9|2337.9|2343.9|2337.9|2341.9|2335.9|28
1601979000000|2020-10-06 10:10:00|2343.6|2337.6|2344.1|2338.1|2344.6|2338.6|2343.4|2337.4|13
1601979300000|2020-10-06 10:15:00|2344.4|2338.4|2346.9|2340.9|2346.9|2340.9|2344.4|2338.4|24
1601979600000|2020-10-06 10:20:00|2346.6|2340.6|2347.9|2341.9|2348.1|2342.1|2346.6|2340.6|10
1601979900000|2020-10-06 10:25:00|2348.1|2342.1|2348.6|2342.6|2349.4|2343.4|2347.4|2341.4|28
1601980200000|2020-10-06 10:30:00|2348.9|2342.9|2348.1|2342.1|2349.6|2343.6|2347.6|2341.6|28
1601980500000|2020-10-06 10:35:00|2348.4|2342.4|2348.1|2342.1|2348.9|2342.9|2348.1|2342.1|12
1601980800000|2020-10-06 10:40:00|2347.9|2341.9|2347.9|2341.9|2348.1|2342.1|2346.9|2340.9|16
1601981100000|2020-10-06 10:45:00|2347.6|2341.6|2349.6|2343.6|2350.6|2344.6|2347.6|2341.6|16
1601981400000|2020-10-06 10:50:00|2349.9|2343.9|2348.4|2342.4|2350.1|2344.1|2348.4|2342.4|10
1601981700000|2020-10-06 10:55:00|2348.1|2342.1|2349.4|2343.4|2349.9|2343.9|2347.4|2341.4|17
1601982000000|2020-10-06 11:00:00|2349.1|2343.1|2348.1|2342.1|2349.1|2343.1|2346.9|2340.9|17
1601982300000|2020-10-06 11:05:00|2347.6|2341.6|2349.6|2343.6|2350.6|2344.6|2347.6|2341.6|21
1601982600000|2020-10-06 11:10:00|2349.9|2343.9|2349.9|2343.9|2350.9|2344.9|2349.9|2343.9|20
1601982900000|2020-10-06 11:15:00|2350.4|2344.4|2348.4|2342.4|2350.9|2344.9|2348.4|2342.4|15
1601983200000|2020-10-06 11:20:00|2348.6|2342.6|2349.6|2343.6|2350.6|2344.6|2348.6|2342.6|22
1601983500000|2020-10-06 11:25:00|2349.4|2343.4|2351.9|2345.9|2351.9|2345.9|2349.4|2343.4|22
1601983800000|2020-10-06 11:30:00|2352.1|2346.1|2350.6|2344.6|2352.1|2346.1|2348.4|2342.4|41
1601984100000|2020-10-06 11:35:00|2350.9|2344.9|2352.4|2346.4|2352.9|2346.9|2349.4|2343.4|30
1601984400000|2020-10-06 11:40:00|2351.6|2345.6|2352.4|2346.4|2352.4|2346.4|2351.1|2345.1|22
1601984700000|2020-10-06 11:45:00|2352.6|2346.6|2351.6|2345.6|2354.9|2348.9|2351.6|2345.6|39
1601985000000|2020-10-06 11:50:00|2351.9|2345.9|2353.1|2347.1|2354.9|2348.9|2351.9|2345.9|43
1601985300000|2020-10-06 11:55:00|2352.9|2346.9|2353.9|2347.9|2354.9|2348.9|2352.9|2346.9|30
1601985600000|2020-10-06 12:00:00|2354.1|2348.1|2352.9|2346.9|2354.9|2348.9|2352.9|2346.9|32
1601985900000|2020-10-06 12:05:00|2352.6|2346.6|2354.1|2348.1|2354.6|2348.6|2352.6|2346.6|25
1601986200000|2020-10-06 12:10:00|2354.4|2348.4|2352.4|2346.4|2354.4|2348.4|2352.4|2346.4|12
1601986500000|2020-10-06 12:15:00|2352.6|2346.6|2350.4|2344.4|2352.9|2346.9|2350.4|2344.4|33
1601986800000|2020-10-06 12:20:00|2349.6|2343.6|2349.9|2343.9|2352.1|2346.1|2348.9|2342.9|40
1601987100000|2020-10-06 12:25:00|2349.6|2343.6|2352.4|2346.4|2352.4|2346.4|2349.1|2343.1|41
1601987400000|2020-10-06 12:30:00|2352.1|2346.1|2347.1|2341.1|2352.1|2346.1|2347.1|2341.1|62
1601987700000|2020-10-06 12:35:00|2347.9|2341.9|2346.9|2340.9|2350.1|2344.1|2346.9|2340.9|61
1601988000000|2020-10-06 12:40:00|2347.4|2341.4|2346.1|2340.1|2348.4|2342.4|2345.6|2339.6|39
1601988300000|2020-10-06 12:45:00|2345.9|2339.9|2346.1|2340.1|2346.9|2340.9|2343.4|2337.4|60
1601988600000|2020-10-06 12:50:00|2345.9|2339.9|2343.1|2337.1|2346.6|2340.6|2343.1|2337.1|34
1601988900000|2020-10-06 12:55:00|2343.4|2337.4|2348.1|2342.1|2348.1|2342.1|2343.4|2337.4|68
1601989200000|2020-10-06 13:00:00|2347.9|2341.9|2347.1|2341.1|2348.4|2342.4|2345.6|2339.6|49
1601989500000|2020-10-06 13:05:00|2347.4|2341.4|2348.9|2342.9|2349.6|2343.6|2345.6|2339.6|43
1601989800000|2020-10-06 13:10:00|2348.6|2342.6|2350.1|2344.1|2351.4|2345.4|2348.4|2342.4|44
1601990100000|2020-10-06 13:15:00|2350.4|2344.4|2351.6|2345.6|2352.4|2346.4|2347.4|2341.4|49
1601990400000|2020-10-06 13:20:00|2351.4|2345.4|2347.6|2341.6|2352.4|2346.4|2347.6|2341.6|33
1601990700000|2020-10-06 13:25:00|2347.4|2341.4|2349.6|2343.6|2349.6|2343.6|2346.4|2340.4|51
1601991000000|2020-10-06 13:30:00|2349.4|2343.4|2351.6|2345.6|2351.6|2345.6|2349.1|2343.1|59
1601991300000|2020-10-06 13:35:00|2352.1|2346.1|2352.6|2346.6|2352.9|2346.9|2351.6|2345.6|24
1601991600000|2020-10-06 13:40:00|2352.9|2346.9|2353.6|2347.6|2353.9|2347.9|2352.9|2346.9|32
1601991900000|2020-10-06 13:45:00|2353.9|2347.9|2355.6|2349.6|2355.6|2349.6|2353.4|2347.4|32
1601992200000|2020-10-06 13:50:00|2355.4|2349.4|2358.4|2352.4|2360.9|2354.9|2355.1|2349.1|60
1601992500000|2020-10-06 13:55:00|2358.1|2352.1|2357.6|2351.6|2359.9|2353.9|2357.4|2351.4|40
1601992800000|2020-10-06 14:00:00|2357.9|2351.9|2358.9|2352.9|2360.1|2354.1|2357.4|2351.4|35
1601993100000|2020-10-06 14:05:00|2358.6|2352.6|2362.6|2356.6|2362.6|2356.6|2358.4|2352.4|23
1601993400000|2020-10-06 14:10:00|2363.1|2357.1|2361.9|2355.9|2365.4|2359.4|2360.6|2354.6|55
1601993700000|2020-10-06 14:15:00|2362.1|2356.1|2364.1|2358.1|2367.1|2361.1|2362.1|2356.1|86
1601994000000|2020-10-06 14:20:00|2364.4|2358.4|2369.1|2363.1|2369.4|2363.4|2364.1|2358.1|46
1601994300000|2020-10-06 14:25:00|2369.4|2363.4|2370.6|2364.6|2371.1|2365.1|2368.9|2362.9|52
1601994600000|2020-10-06 14:30:00|2370.9|2364.9|2373.9|2367.9|2374.9|2368.9|2369.9|2363.9|63
1601994900000|2020-10-06 14:35:00|2374.1|2368.1|2375.9|2369.9|2376.4|2370.4|2374.1|2368.1|59
1601995200000|2020-10-06 14:40:00|2376.1|2370.1|2370.9|2364.9|2377.9|2371.9|2370.4|2364.4|112
1601995500000|2020-10-06 14:45:00|2370.4|2364.4|2368.4|2362.4|2370.6|2364.6|2367.9|2361.9|80
1601995800000|2020-10-06 14:50:00|2368.6|2362.6|2372.4|2366.4|2377.6|2371.6|2368.6|2362.6|142
1601996100000|2020-10-06 14:55:00|2372.1|2366.1|2363.6|2357.6|2375.6|2369.6|2360.1|2354.1|244
1601996400000|2020-10-06 15:00:00|2363.9|2357.9|2363.6|2357.6|2365.6|2359.6|2362.4|2356.4|71
1601996700000|2020-10-06 15:05:00|2363.9|2357.9|2360.1|2354.1|2363.9|2357.9|2360.1|2354.1|65
1601997000000|2020-10-06 15:10:00|2359.9|2353.9|2360.1|2354.1|2362.1|2356.1|2359.1|2353.1|40
1601997300000|2020-10-06 15:15:00|2360.4|2354.4|2361.4|2355.4|2362.9|2356.9|2359.6|2353.6|48
1601997600000|2020-10-06 15:20:00|2361.1|2355.1|2362.4|2356.4|2363.1|2357.1|2360.6|2354.6|64
1601997900000|2020-10-06 15:25:00|2362.6|2356.6|2360.9|2354.9|2362.9|2356.9|2359.4|2353.4|65
1601998200000|2020-10-06 15:30:00|2361.1|2355.1|2363.4|2357.4|2364.1|2358.1|2360.4|2354.4|46
1601998500000|2020-10-06 15:35:00|2363.6|2357.6|2364.9|2358.9|2365.4|2359.4|2363.4|2357.4|30
1601998800000|2020-10-06 15:40:00|2364.6|2358.6|2361.4|2355.4|2364.6|2358.6|2359.6|2353.6|33
1601999100000|2020-10-06 15:45:00|2361.6|2355.6|2359.1|2353.1|2361.6|2355.6|2358.6|2352.6|20
1601999400000|2020-10-06 15:50:00|2358.9|2352.9|2357.9|2351.9|2359.6|2353.6|2357.9|2351.9|11
1601999700000|2020-10-06 15:55:00|2358.1|2352.1|2356.1|2350.1|2359.9|2353.9|2353.9|2347.9|48
1602000000000|2020-10-06 16:00:00|2355.9|2349.9|2358.6|2352.6|2358.6|2352.6|2354.6|2348.6|16
1602000300000|2020-10-06 16:05:00|2359.4|2353.4|2357.9|2351.9|2359.9|2353.9|2357.4|2351.4|15
1602000600000|2020-10-06 16:10:00|2357.6|2351.6|2361.4|2355.4|2361.4|2355.4|2357.1|2351.1|13
1602000900000|2020-10-06 16:15:00|2362.4|2356.4|2362.1|2356.1|2362.4|2356.4|2361.4|2355.4|4
1602001200000|2020-10-06 16:20:00|2362.9|2356.9|2363.6|2357.6|2363.9|2357.9|2362.9|2356.9|3
1602001500000|2020-10-06 16:25:00|2363.9|2357.9|2363.4|2357.4|2364.1|2358.1|2363.1|2357.1|6
1602001800000|2020-10-06 16:30:00|2363.9|2357.9|2363.6|2357.6|2364.1|2358.1|2363.6|2357.6|4
1602002400000|2020-10-06 16:40:00|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|2
1602002700000|2020-10-06 16:45:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1602003300000|2020-10-06 16:55:00|2364.5|2358.5|2363.5|2357.5|2364.5|2358.5|2361|2355|14
1602028800000|2020-10-07 00:00:00|2341.4|2335.4|2335.9|2329.9|2341.4|2335.4|2335.9|2329.9|20
1602029100000|2020-10-07 00:05:00|2335.4|2329.4|2338.9|2332.9|2342.4|2336.4|2333.6|2327.6|59
1602029400000|2020-10-07 00:10:00|2339.1|2333.1|2340.6|2334.6|2340.9|2334.9|2339.1|2333.1|7
1602029700000|2020-10-07 00:15:00|2340.9|2334.9|2342.9|2336.9|2342.9|2336.9|2340.9|2334.9|8
1602030000000|2020-10-07 00:20:00|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.6|2335.6|7
1602030900000|2020-10-07 00:35:00|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1602031200000|2020-10-07 00:40:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2341.6|2335.6|4
1602031500000|2020-10-07 00:45:00|2342.4|2336.4|2342.9|2336.9|2343.4|2337.4|2342.4|2336.4|9
1602031800000|2020-10-07 00:50:00|2343.1|2337.1|2342.9|2336.9|2343.6|2337.6|2342.9|2336.9|4
1602032400000|2020-10-07 01:00:00|2342.1|2336.1|2339.9|2333.9|2342.1|2336.1|2339.4|2333.4|11
1602032700000|2020-10-07 01:05:00|2340.1|2334.1|2340.4|2334.4|2342.4|2336.4|2340.1|2334.1|15
1602033000000|2020-10-07 01:10:00|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1602033300000|2020-10-07 01:15:00|2339.6|2333.6|2342.6|2336.6|2342.6|2336.6|2339.6|2333.6|14
1602033600000|2020-10-07 01:20:00|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.1|2336.1|4
1602033900000|2020-10-07 01:25:00|2342.4|2336.4|2340.6|2334.6|2342.4|2336.4|2340.6|2334.6|6
1602034200000|2020-10-07 01:30:00|2340.4|2334.4|2340.4|2334.4|2341.4|2335.4|2339.4|2333.4|27
1602034500000|2020-10-07 01:35:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|5
1602034800000|2020-10-07 01:40:00|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|4
1602035100000|2020-10-07 01:45:00|2340.9|2334.9|2343.1|2337.1|2343.4|2337.4|2340.9|2334.9|22
1602035400000|2020-10-07 01:50:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1602035700000|2020-10-07 01:55:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1602036000000|2020-10-07 02:00:00|2345.9|2339.9|2345.1|2339.1|2346.1|2340.1|2344.1|2338.1|9
1602036300000|2020-10-07 02:05:00|2345.4|2339.4|2346.1|2340.1|2346.1|2340.1|2345.4|2339.4|4
1602036600000|2020-10-07 02:10:00|2347.1|2341.1|2346.4|2340.4|2347.1|2341.1|2346.4|2340.4|2
1602036900000|2020-10-07 02:15:00|2346.1|2340.1|2346.4|2340.4|2346.9|2340.9|2346.1|2340.1|5
1602037200000|2020-10-07 02:20:00|2346.1|2340.1|2346.4|2340.4|2347.1|2341.1|2345.9|2339.9|4
1602037800000|2020-10-07 02:30:00|2346.6|2340.6|2346.4|2340.4|2346.6|2340.6|2346.4|2340.4|2
1602038400000|2020-10-07 02:40:00|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|3
1602039300000|2020-10-07 02:55:00|2345.4|2339.4|2344.4|2338.4|2345.4|2339.4|2344.4|2338.4|7
1602039600000|2020-10-07 03:00:00|2343.9|2337.9|2342.4|2336.4|2343.9|2337.9|2341.6|2335.6|8
1602039900000|2020-10-07 03:05:00|2342.6|2336.6|2344.1|2338.1|2344.1|2338.1|2342.4|2336.4|8
1602040200000|2020-10-07 03:10:00|2343.9|2337.9|2342.1|2336.1|2343.9|2337.9|2342.1|2336.1|9
1602040500000|2020-10-07 03:15:00|2342.6|2336.6|2341.1|2335.1|2342.6|2336.6|2340.9|2334.9|7
1602040800000|2020-10-07 03:20:00|2340.9|2334.9|2341.1|2335.1|2341.4|2335.4|2340.6|2334.6|12
1602041100000|2020-10-07 03:25:00|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.1|2335.1|5
1602041400000|2020-10-07 03:30:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1602041700000|2020-10-07 03:35:00|2340.9|2334.9|2341.6|2335.6|2341.6|2335.6|2340.6|2334.6|7
1602042300000|2020-10-07 03:45:00|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.6|2336.6|2
1602042600000|2020-10-07 03:50:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1602043200000|2020-10-07 04:00:00|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|2
1602043500000|2020-10-07 04:05:00|2342.1|2336.1|2343.9|2337.9|2343.9|2337.9|2342.1|2336.1|9
1602043800000|2020-10-07 04:10:00|2344.1|2338.1|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|3
1602044100000|2020-10-07 04:15:00|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.1|2338.1|4
1602044400000|2020-10-07 04:20:00|2344.4|2338.4|2344.9|2338.9|2344.9|2338.9|2344.4|2338.4|5
1602044700000|2020-10-07 04:25:00|2344.6|2338.6|2343.9|2337.9|2344.9|2338.9|2343.9|2337.9|8
1602045000000|2020-10-07 04:30:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.1|2337.1|4
1602045300000|2020-10-07 04:35:00|2343.1|2337.1|2343.6|2337.6|2343.9|2337.9|2342.4|2336.4|12
1602045600000|2020-10-07 04:40:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|20
1602045900000|2020-10-07 04:45:00|2343.9|2337.9|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|17
1602046200000|2020-10-07 04:50:00|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2342.9|2336.9|6
1602046500000|2020-10-07 04:55:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1602046800000|2020-10-07 05:00:00|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.6|2335.6|8
1602047100000|2020-10-07 05:05:00|2342.1|2336.1|2341.6|2335.6|2342.6|2336.6|2341.6|2335.6|7
1602047400000|2020-10-07 05:10:00|2341.9|2335.9|2342.4|2336.4|2343.4|2337.4|2341.9|2335.9|10
1602047700000|2020-10-07 05:15:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2342.4|2336.4|6
1602048000000|2020-10-07 05:20:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|5
1602048300000|2020-10-07 05:25:00|2343.1|2337.1|2344.1|2338.1|2344.4|2338.4|2342.9|2336.9|8
1602048600000|2020-10-07 05:30:00|2344.4|2338.4|2344.6|2338.6|2344.9|2338.9|2344.1|2338.1|6
1602048900000|2020-10-07 05:35:00|2344.9|2338.9|2346.4|2340.4|2346.9|2340.9|2344.9|2338.9|14
1602049200000|2020-10-07 05:40:00|2346.6|2340.6|2347.1|2341.1|2348.6|2342.6|2346.6|2340.6|22
1602049500000|2020-10-07 05:45:00|2347.4|2341.4|2349.4|2343.4|2349.6|2343.6|2347.4|2341.4|12
1602049800000|2020-10-07 05:50:00|2349.1|2343.1|2352.1|2346.1|2352.4|2346.4|2348.6|2342.6|18
1602050100000|2020-10-07 05:55:00|2351.9|2345.9|2351.1|2345.1|2351.9|2345.9|2350.4|2344.4|14
1602050400000|2020-10-07 06:00:00|2350.9|2344.9|2351.4|2345.4|2351.6|2345.6|2350.9|2344.9|14
1602050700000|2020-10-07 06:05:00|2351.6|2345.6|2353.9|2347.9|2355.6|2349.6|2351.6|2345.6|19
1602051000000|2020-10-07 06:10:00|2353.6|2347.6|2354.4|2348.4|2355.1|2349.1|2353.6|2347.6|15
1602051300000|2020-10-07 06:15:00|2354.6|2348.6|2356.6|2350.6|2356.9|2350.9|2354.6|2348.6|8
1602051600000|2020-10-07 06:20:00|2356.4|2350.4|2356.1|2350.1|2356.6|2350.6|2355.4|2349.4|16
1602051900000|2020-10-07 06:25:00|2355.9|2349.9|2351.9|2345.9|2355.9|2349.9|2351.1|2345.1|28
1602052200000|2020-10-07 06:30:00|2352.1|2346.1|2353.6|2347.6|2353.6|2347.6|2351.6|2345.6|14
1602052500000|2020-10-07 06:35:00|2353.4|2347.4|2352.9|2346.9|2353.4|2347.4|2350.9|2344.9|13
1602052800000|2020-10-07 06:40:00|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|3
1602053100000|2020-10-07 06:45:00|2354.9|2348.9|2353.6|2347.6|2354.9|2348.9|2353.6|2347.6|5
1602053400000|2020-10-07 06:50:00|2353.4|2347.4|2353.9|2347.9|2353.9|2347.9|2353.4|2347.4|3
1602053700000|2020-10-07 06:55:00|2354.1|2348.1|2357.6|2351.6|2359.6|2353.6|2354.1|2348.1|34
1602054000000|2020-10-07 07:00:00|2357.4|2351.4|2362.9|2356.9|2365.4|2359.4|2357.4|2351.4|96
1602054300000|2020-10-07 07:05:00|2362.6|2356.6|2361.1|2355.1|2366.4|2360.4|2361.1|2355.1|69
1602054600000|2020-10-07 07:10:00|2361.4|2355.4|2361.1|2355.1|2362.9|2356.9|2358.9|2352.9|73
1602054900000|2020-10-07 07:15:00|2360.9|2354.9|2361.4|2355.4|2365.6|2359.6|2360.9|2354.9|75
1602055200000|2020-10-07 07:20:00|2361.1|2355.1|2364.9|2358.9|2367.4|2361.4|2361.1|2355.1|51
1602055500000|2020-10-07 07:25:00|2365.1|2359.1|2365.4|2359.4|2367.9|2361.9|2365.1|2359.1|18
1602055800000|2020-10-07 07:30:00|2365.6|2359.6|2364.1|2358.1|2368.4|2362.4|2364.1|2358.1|24
1602056100000|2020-10-07 07:35:00|2364.6|2358.6|2361.4|2355.4|2365.9|2359.9|2361.4|2355.4|35
1602056400000|2020-10-07 07:40:00|2361.6|2355.6|2363.6|2357.6|2363.9|2357.9|2361.6|2355.6|25
1602056700000|2020-10-07 07:45:00|2363.9|2357.9|2367.4|2361.4|2367.4|2361.4|2363.9|2357.9|12
1602057000000|2020-10-07 07:50:00|2367.1|2361.1|2368.6|2362.6|2371.1|2365.1|2365.6|2359.6|45
1602057300000|2020-10-07 07:55:00|2368.4|2362.4|2367.9|2361.9|2368.4|2362.4|2365.6|2359.6|42
1602057600000|2020-10-07 08:00:00|2368.1|2362.1|2371.9|2365.9|2372.4|2366.4|2368.1|2362.1|50
1602057900000|2020-10-07 08:05:00|2371.6|2365.6|2371.6|2365.6|2376.9|2370.9|2371.4|2365.4|69
1602058200000|2020-10-07 08:10:00|2371.4|2365.4|2374.1|2368.1|2374.6|2368.6|2369.6|2363.6|34
1602058500000|2020-10-07 08:15:00|2373.9|2367.9|2378.4|2372.4|2380.1|2374.1|2373.9|2367.9|47
1602058800000|2020-10-07 08:20:00|2378.1|2372.1|2374.4|2368.4|2379.1|2373.1|2374.4|2368.4|36
1602059100000|2020-10-07 08:25:00|2373.6|2367.6|2370.6|2364.6|2373.6|2367.6|2369.9|2363.9|45
1602059400000|2020-10-07 08:30:00|2370.4|2364.4|2368.4|2362.4|2371.9|2365.9|2368.1|2362.1|53
1602059700000|2020-10-07 08:35:00|2368.9|2362.9|2370.4|2364.4|2372.9|2366.9|2368.9|2362.9|39
1602060000000|2020-10-07 08:40:00|2370.1|2364.1|2369.6|2363.6|2371.9|2365.9|2369.4|2363.4|38
1602060300000|2020-10-07 08:45:00|2369.4|2363.4|2371.9|2365.9|2372.6|2366.6|2369.4|2363.4|16
1602060600000|2020-10-07 08:50:00|2372.1|2366.1|2371.6|2365.6|2372.9|2366.9|2371.6|2365.6|22
1602060900000|2020-10-07 08:55:00|2371.9|2365.9|2372.9|2366.9|2373.4|2367.4|2371.9|2365.9|15
1602061200000|2020-10-07 09:00:00|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2371.9|2365.9|15
1602061500000|2020-10-07 09:05:00|2372.4|2366.4|2369.9|2363.9|2372.4|2366.4|2369.9|2363.9|15
1602061800000|2020-10-07 09:10:00|2369.6|2363.6|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|20
1602062100000|2020-10-07 09:15:00|2369.6|2363.6|2367.6|2361.6|2369.6|2363.6|2367.6|2361.6|18
1602062400000|2020-10-07 09:20:00|2367.9|2361.9|2368.1|2362.1|2369.4|2363.4|2367.9|2361.9|15
1602062700000|2020-10-07 09:25:00|2367.9|2361.9|2366.1|2360.1|2367.9|2361.9|2365.1|2359.1|23
1602063000000|2020-10-07 09:30:00|2366.4|2360.4|2366.4|2360.4|2367.6|2361.6|2365.6|2359.6|34
1602063300000|2020-10-07 09:35:00|2366.9|2360.9|2369.4|2363.4|2369.6|2363.6|2366.6|2360.6|38
1602063600000|2020-10-07 09:40:00|2369.6|2363.6|2371.4|2365.4|2371.9|2365.9|2369.1|2363.1|32
1602063900000|2020-10-07 09:45:00|2371.6|2365.6|2371.4|2365.4|2371.9|2365.9|2369.9|2363.9|24
1602064200000|2020-10-07 09:50:00|2371.6|2365.6|2372.1|2366.1|2372.6|2366.6|2371.6|2365.6|25
1602064500000|2020-10-07 09:55:00|2371.6|2365.6|2371.4|2365.4|2372.9|2366.9|2371.1|2365.1|19
1602064800000|2020-10-07 10:00:00|2371.1|2365.1|2372.4|2366.4|2372.4|2366.4|2370.4|2364.4|24
1602065100000|2020-10-07 10:05:00|2372.1|2366.1|2372.1|2366.1|2373.1|2367.1|2371.9|2365.9|15
1602065400000|2020-10-07 10:10:00|2371.9|2365.9|2372.1|2366.1|2372.6|2366.6|2371.4|2365.4|12
1602065700000|2020-10-07 10:15:00|2371.9|2365.9|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|10
1602066000000|2020-10-07 10:20:00|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1602066300000|2020-10-07 10:25:00|2372.6|2366.6|2371.4|2365.4|2372.6|2366.6|2371.4|2365.4|7
1602066600000|2020-10-07 10:30:00|2371.9|2365.9|2372.6|2366.6|2372.6|2366.6|2371.6|2365.6|15
1602066900000|2020-10-07 10:35:00|2372.9|2366.9|2374.9|2368.9|2375.1|2369.1|2372.9|2366.9|9
1602067200000|2020-10-07 10:40:00|2375.6|2369.6|2374.6|2368.6|2375.6|2369.6|2373.4|2367.4|30
1602067500000|2020-10-07 10:45:00|2374.4|2368.4|2372.9|2366.9|2374.6|2368.6|2372.9|2366.9|11
1602067800000|2020-10-07 10:50:00|2373.1|2367.1|2374.4|2368.4|2374.4|2368.4|2373.1|2367.1|11
1602068100000|2020-10-07 10:55:00|2374.6|2368.6|2376.4|2370.4|2376.9|2370.9|2374.6|2368.6|23
1602068400000|2020-10-07 11:00:00|2376.6|2370.6|2375.9|2369.9|2377.4|2371.4|2375.9|2369.9|20
1602068700000|2020-10-07 11:05:00|2375.4|2369.4|2374.9|2368.9|2376.1|2370.1|2374.4|2368.4|23
1602069000000|2020-10-07 11:10:00|2375.1|2369.1|2376.6|2370.6|2376.9|2370.9|2374.6|2368.6|25
1602069300000|2020-10-07 11:15:00|2376.9|2370.9|2377.1|2371.1|2377.6|2371.6|2375.9|2369.9|12
1602069600000|2020-10-07 11:20:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2377.4|2371.4|3
1602069900000|2020-10-07 11:25:00|2377.6|2371.6|2377.4|2371.4|2377.9|2371.9|2375.4|2369.4|21
1602070200000|2020-10-07 11:30:00|2378.1|2372.1|2380.9|2374.9|2380.9|2374.9|2378.1|2372.1|38
1602070500000|2020-10-07 11:35:00|2381.1|2375.1|2380.9|2374.9|2384|2378|2379.9|2373.9|36
1602070800000|2020-10-07 11:40:00|2381.1|2375.1|2385.9|2379.9|2386.1|2380.1|2381.1|2375.1|41
1602071100000|2020-10-07 11:45:00|2386.1|2380.1|2380.1|2374.1|2386.4|2380.4|2378.6|2372.6|54
1602071400000|2020-10-07 11:50:00|2379.6|2373.6|2378.4|2372.4|2382.6|2376.6|2378.1|2372.1|88
1602071700000|2020-10-07 11:55:00|2379.1|2373.1|2379.6|2373.6|2381.4|2375.4|2379.1|2373.1|58
1602072000000|2020-10-07 12:00:00|2379.9|2373.9|2379.9|2373.9|2380.9|2374.9|2378.9|2372.9|50
1602072300000|2020-10-07 12:05:00|2380.1|2374.1|2375.9|2369.9|2380.6|2374.6|2375.4|2369.4|64
1602072600000|2020-10-07 12:10:00|2376.1|2370.1|2380.4|2374.4|2381.4|2375.4|2375.6|2369.6|127
1602072900000|2020-10-07 12:15:00|2380.6|2374.6|2385.4|2379.4|2386.6|2380.6|2380.6|2374.6|113
1602073200000|2020-10-07 12:20:00|2385.6|2379.6|2385.4|2379.4|2388.6|2382.6|2383.9|2377.9|105
1602073500000|2020-10-07 12:25:00|2385.1|2379.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|108
1602073800000|2020-10-07 12:30:00|2382.4|2376.4|2386.1|2380.1|2386.1|2380.1|2382.1|2376.1|63
1602074100000|2020-10-07 12:35:00|2385.9|2379.9|2390.6|2384.6|2390.6|2384.6|2384.9|2378.9|56
1602074400000|2020-10-07 12:40:00|2390.4|2384.4|2393.1|2387.1|2398.9|2392.9|2390.4|2384.4|95
1602074700000|2020-10-07 12:45:00|2392.6|2386.6|2390.6|2384.6|2393.4|2387.4|2390.6|2384.6|38
1602075000000|2020-10-07 12:50:00|2389.9|2383.9|2392.4|2386.4|2392.5|2386.5|2388.6|2382.6|44
1602075300000|2020-10-07 12:55:00|2392.6|2386.6|2394.4|2388.4|2395.9|2389.9|2390.6|2384.6|42
1602075600000|2020-10-07 13:00:00|2394.1|2388.1|2390.4|2384.4|2396.4|2390.4|2388.4|2382.4|48
1602075900000|2020-10-07 13:05:00|2390.1|2384.1|2389.4|2383.4|2390.4|2384.4|2388.1|2382.1|45
1602076200000|2020-10-07 13:10:00|2389.6|2383.6|2387.1|2381.1|2389.9|2383.9|2386.4|2380.4|46
1602076500000|2020-10-07 13:15:00|2387.4|2381.4|2390.6|2384.6|2390.6|2384.6|2385.6|2379.6|45
1602076800000|2020-10-07 13:20:00|2390.9|2384.9|2389.9|2383.9|2390.9|2384.9|2388.9|2382.9|46
1602077100000|2020-10-07 13:25:00|2390.1|2384.1|2390.9|2384.9|2390.9|2384.9|2388.6|2382.6|40
1602077400000|2020-10-07 13:30:00|2391.4|2385.4|2397.1|2391.1|2397.4|2391.4|2391.4|2385.4|83
1602077700000|2020-10-07 13:35:00|2396.6|2390.6|2399.6|2393.6|2400.1|2394.1|2394.9|2388.9|84
1602078000000|2020-10-07 13:40:00|2399.9|2393.9|2399.4|2393.4|2400.9|2394.9|2398.4|2392.4|47
1602078300000|2020-10-07 13:45:00|2399.1|2393.1|2411.4|2405.4|2412.6|2406.6|2399.1|2393.1|48
1602078600000|2020-10-07 13:50:00|2411.1|2405.1|2407.6|2401.6|2411.1|2405.1|2407.6|2401.6|60
1602078900000|2020-10-07 13:55:00|2408.9|2402.9|2402.9|2396.9|2408.9|2402.9|2401.1|2395.1|75
1602079200000|2020-10-07 14:00:00|2403.1|2397.1|2403.1|2397.1|2404.1|2398.1|2399.1|2393.1|66
1602079500000|2020-10-07 14:05:00|2403.9|2397.9|2396.4|2390.4|2404.1|2398.1|2395.9|2389.9|68
1602079800000|2020-10-07 14:10:00|2396.6|2390.6|2394.4|2388.4|2398.4|2392.4|2390.9|2384.9|103
1602080100000|2020-10-07 14:15:00|2394.9|2388.9|2398.1|2392.1|2398.9|2392.9|2394.6|2388.6|65
1602080400000|2020-10-07 14:20:00|2397.6|2391.6|2394.9|2388.9|2399.9|2393.9|2394.4|2388.4|88
1602080700000|2020-10-07 14:25:00|2393.6|2387.6|2391.9|2385.9|2395.6|2389.6|2391.1|2385.1|46
1602081000000|2020-10-07 14:30:00|2391.6|2385.6|2390.9|2384.9|2391.9|2385.9|2387.9|2381.9|72
1602081300000|2020-10-07 14:35:00|2390.4|2384.4|2386.4|2380.4|2390.4|2384.4|2385.1|2379.1|100
1602081600000|2020-10-07 14:40:00|2386.6|2380.6|2377.9|2371.9|2387.6|2381.6|2377.9|2371.9|111
1602081900000|2020-10-07 14:45:00|2378.1|2372.1|2369.4|2363.4|2381.6|2375.6|2368.9|2362.9|197
1602082200000|2020-10-07 14:50:00|2369.1|2363.1|2361.1|2355.1|2371.9|2365.9|2358.4|2352.4|255
1602082500000|2020-10-07 14:55:00|2360.9|2354.9|2365.6|2359.6|2365.9|2359.9|2356.5|2350.5|295
1602082800000|2020-10-07 15:00:00|2366.4|2360.4|2369.4|2363.4|2371.1|2365.1|2363.6|2357.6|86
1602083100000|2020-10-07 15:05:00|2369.6|2363.6|2369.9|2363.9|2370.6|2364.6|2366.4|2360.4|62
1602083400000|2020-10-07 15:10:00|2370.1|2364.1|2370.4|2364.4|2373.9|2367.9|2369.6|2363.6|80
1602083700000|2020-10-07 15:15:00|2370.6|2364.6|2372.4|2366.4|2373.9|2367.9|2370.4|2364.4|82
1602084000000|2020-10-07 15:20:00|2372.1|2366.1|2371.9|2365.9|2373.4|2367.4|2371.4|2365.4|35
1602084300000|2020-10-07 15:25:00|2371.6|2365.6|2373.1|2367.1|2373.1|2367.1|2369.6|2363.6|40
1602084600000|2020-10-07 15:30:00|2373.4|2367.4|2371.6|2365.6|2373.6|2367.6|2370.4|2364.4|20
1602084900000|2020-10-07 15:35:00|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2370.9|2364.9|8
1602085200000|2020-10-07 15:40:00|2371.9|2365.9|2373.1|2367.1|2374.6|2368.6|2371.9|2365.9|34
1602085500000|2020-10-07 15:45:00|2372.6|2366.6|2372.9|2366.9|2373.9|2367.9|2371.4|2365.4|18
1602085800000|2020-10-07 15:50:00|2372.6|2366.6|2374.4|2368.4|2374.6|2368.6|2371.4|2365.4|11
1602086100000|2020-10-07 15:55:00|2374.9|2368.9|2373.6|2367.6|2374.9|2368.9|2371.9|2365.9|23
1602086400000|2020-10-07 16:00:00|2373.4|2367.4|2372.1|2366.1|2373.4|2367.4|2371.9|2365.9|12
1602086700000|2020-10-07 16:05:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|3
1602087000000|2020-10-07 16:10:00|2371.6|2365.6|2371.9|2365.9|2372.4|2366.4|2371.6|2365.6|5
1602087300000|2020-10-07 16:15:00|2371.6|2365.6|2370.6|2364.6|2372.1|2366.1|2370.6|2364.6|10
1602087600000|2020-10-07 16:20:00|2370.9|2364.9|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|3
1602087900000|2020-10-07 16:25:00|2369.4|2363.4|2368.9|2362.9|2371.1|2365.1|2366.4|2360.4|32
1602088200000|2020-10-07 16:30:00|2368.6|2362.6|2369.1|2363.1|2369.1|2363.1|2368.6|2362.6|3
1602088500000|2020-10-07 16:35:00|2368.9|2362.9|2369.1|2363.1|2369.6|2363.6|2366.9|2360.9|9
1602088800000|2020-10-07 16:40:00|2369.4|2363.4|2368.4|2362.4|2369.4|2363.4|2366.6|2360.6|10
1602089100000|2020-10-07 16:45:00|2368.9|2362.9|2372.4|2366.4|2372.4|2366.4|2368.9|2362.9|5
1602089400000|2020-10-07 16:50:00|2372.6|2366.6|2372.1|2366.1|2372.6|2366.6|2371.4|2365.4|10
1602089700000|2020-10-07 16:55:00|2372|2366|2372|2366|2373|2367|2371.8|2365.8|10
1602115200000|2020-10-08 00:00:00|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1602115800000|2020-10-08 00:10:00|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.6|2366.6|3
1602116100000|2020-10-08 00:15:00|2373.4|2367.4|2371.9|2365.9|2373.9|2367.9|2371.1|2365.1|16
1602116400000|2020-10-08 00:20:00|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2371.9|2365.9|20
1602116700000|2020-10-08 00:25:00|2371.9|2365.9|2372.9|2366.9|2372.9|2366.9|2371.9|2365.9|16
1602117000000|2020-10-08 00:30:00|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1602117300000|2020-10-08 00:35:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1602117600000|2020-10-08 00:40:00|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.9|2366.9|2
1602118200000|2020-10-08 00:50:00|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2373.4|2367.4|2
1602118500000|2020-10-08 00:55:00|2373.4|2367.4|2372.9|2366.9|2373.4|2367.4|2372.9|2366.9|2
1602118800000|2020-10-08 01:00:00|2372.6|2366.6|2371.6|2365.6|2372.6|2366.6|2371.4|2365.4|4
1602119100000|2020-10-08 01:05:00|2371.9|2365.9|2374.4|2368.4|2374.4|2368.4|2371.9|2365.9|4
1602119400000|2020-10-08 01:10:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2373.1|2367.1|3
1602119700000|2020-10-08 01:15:00|2372.4|2366.4|2370.9|2364.9|2372.4|2366.4|2370.9|2364.9|4
1602120000000|2020-10-08 01:20:00|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|7
1602120300000|2020-10-08 01:25:00|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1602120600000|2020-10-08 01:30:00|2370.6|2364.6|2370.4|2364.4|2370.6|2364.6|2368.4|2362.4|9
1602120900000|2020-10-08 01:35:00|2370.9|2364.9|2371.6|2365.6|2372.4|2366.4|2370.9|2364.9|13
1602121200000|2020-10-08 01:40:00|2371.4|2365.4|2373.4|2367.4|2373.4|2367.4|2370.1|2364.1|11
1602121500000|2020-10-08 01:45:00|2372.9|2366.9|2373.1|2367.1|2374.9|2368.9|2372.1|2366.1|21
1602121800000|2020-10-08 01:50:00|2373.4|2367.4|2375.6|2369.6|2375.6|2369.6|2373.4|2367.4|5
1602122100000|2020-10-08 01:55:00|2375.9|2369.9|2377.9|2371.9|2378.9|2372.9|2375.9|2369.9|14
1602122400000|2020-10-08 02:00:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1602122700000|2020-10-08 02:05:00|2375.4|2369.4|2374.9|2368.9|2376.4|2370.4|2374.6|2368.6|8
1602123000000|2020-10-08 02:10:00|2374.6|2368.6|2375.1|2369.1|2375.1|2369.1|2374.6|2368.6|3
1602123600000|2020-10-08 02:20:00|2374.6|2368.6|2375.6|2369.6|2375.6|2369.6|2374.6|2368.6|3
1602123900000|2020-10-08 02:25:00|2375.4|2369.4|2373.1|2367.1|2376.9|2370.9|2372.9|2366.9|15
1602124200000|2020-10-08 02:30:00|2372.9|2366.9|2373.9|2367.9|2373.9|2367.9|2372.6|2366.6|9
1602124500000|2020-10-08 02:35:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1602124800000|2020-10-08 02:40:00|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1602125700000|2020-10-08 02:55:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1602126000000|2020-10-08 03:00:00|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|6
1602126300000|2020-10-08 03:05:00|2374.4|2368.4|2370.6|2364.6|2374.4|2368.4|2369.9|2363.9|18
1602126600000|2020-10-08 03:10:00|2370.4|2364.4|2369.9|2363.9|2370.9|2364.9|2369.9|2363.9|7
1602126900000|2020-10-08 03:15:00|2369.1|2363.1|2370.9|2364.9|2370.9|2364.9|2369.1|2363.1|9
1602127500000|2020-10-08 03:25:00|2371.1|2365.1|2370.6|2364.6|2371.6|2365.6|2370.6|2364.6|4
1602127800000|2020-10-08 03:30:00|2370.4|2364.4|2371.4|2365.4|2371.6|2365.6|2369.9|2363.9|8
1602128100000|2020-10-08 03:35:00|2371.6|2365.6|2371.4|2365.4|2372.4|2366.4|2371.1|2365.1|16
1602128400000|2020-10-08 03:40:00|2371.9|2365.9|2371.4|2365.4|2372.1|2366.1|2371.4|2365.4|6
1602128700000|2020-10-08 03:45:00|2371.1|2365.1|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|13
1602129000000|2020-10-08 03:50:00|2371.9|2365.9|2371.4|2365.4|2372.1|2366.1|2370.9|2364.9|18
1602129600000|2020-10-08 04:00:00|2371.6|2365.6|2370.9|2364.9|2371.9|2365.9|2370.9|2364.9|4
1602129900000|2020-10-08 04:05:00|2370.6|2364.6|2368.9|2362.9|2370.6|2364.6|2368.1|2362.1|22
1602130200000|2020-10-08 04:10:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.4|2362.4|7
1602130500000|2020-10-08 04:15:00|2368.6|2362.6|2367.6|2361.6|2369.1|2363.1|2367.6|2361.6|16
1602130800000|2020-10-08 04:20:00|2367.9|2361.9|2367.1|2361.1|2367.9|2361.9|2366.6|2360.6|6
1602131100000|2020-10-08 04:25:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1602131400000|2020-10-08 04:30:00|2367.1|2361.1|2365.6|2359.6|2367.1|2361.1|2365.6|2359.6|9
1602131700000|2020-10-08 04:35:00|2366.1|2360.1|2365.4|2359.4|2366.1|2360.1|2365.4|2359.4|16
1602132000000|2020-10-08 04:40:00|2365.1|2359.1|2365.9|2359.9|2366.1|2360.1|2365.1|2359.1|8
1602132300000|2020-10-08 04:45:00|2366.1|2360.1|2367.1|2361.1|2367.9|2361.9|2366.1|2360.1|10
1602132600000|2020-10-08 04:50:00|2367.4|2361.4|2367.9|2361.9|2368.1|2362.1|2367.1|2361.1|7
1602132900000|2020-10-08 04:55:00|2368.1|2362.1|2368.9|2362.9|2368.9|2362.9|2367.9|2361.9|9
1602133200000|2020-10-08 05:00:00|2368.6|2362.6|2369.4|2363.4|2369.4|2363.4|2368.6|2362.6|4
1602133500000|2020-10-08 05:05:00|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2369.1|2363.1|15
1602133800000|2020-10-08 05:10:00|2370.4|2364.4|2369.9|2363.9|2370.4|2364.4|2369.4|2363.4|11
1602134100000|2020-10-08 05:15:00|2370.1|2364.1|2371.4|2365.4|2371.4|2365.4|2369.4|2363.4|13
1602134400000|2020-10-08 05:20:00|2371.9|2365.9|2375.6|2369.6|2375.6|2369.6|2371.9|2365.9|11
1602134700000|2020-10-08 05:25:00|2375.9|2369.9|2374.1|2368.1|2376.1|2370.1|2374.1|2368.1|13
1602135000000|2020-10-08 05:30:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1602135300000|2020-10-08 05:35:00|2374.4|2368.4|2376.9|2370.9|2376.9|2370.9|2374.4|2368.4|9
1602135600000|2020-10-08 05:40:00|2377.1|2371.1|2376.4|2370.4|2377.1|2371.1|2375.6|2369.6|13
1602135900000|2020-10-08 05:45:00|2376.6|2370.6|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|19
1602136200000|2020-10-08 05:50:00|2377.6|2371.6|2378.6|2372.6|2378.9|2372.9|2376.9|2370.9|14
1602136500000|2020-10-08 05:55:00|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2377.6|2371.6|5
1602136800000|2020-10-08 06:00:00|2377.6|2371.6|2378.4|2372.4|2379.1|2373.1|2376.6|2370.6|19
1602137100000|2020-10-08 06:05:00|2378.1|2372.1|2371.9|2365.9|2378.1|2372.1|2371.9|2365.9|25
1602137400000|2020-10-08 06:10:00|2372.1|2366.1|2371.9|2365.9|2373.4|2367.4|2371.9|2365.9|19
1602137700000|2020-10-08 06:15:00|2371.6|2365.6|2372.6|2366.6|2372.6|2366.6|2371.1|2365.1|15
1602138000000|2020-10-08 06:20:00|2372.9|2366.9|2374.4|2368.4|2375.1|2369.1|2372.9|2366.9|19
1602138300000|2020-10-08 06:25:00|2374.1|2368.1|2376.4|2370.4|2377.6|2371.6|2374.1|2368.1|19
1602138600000|2020-10-08 06:30:00|2376.6|2370.6|2379.4|2373.4|2379.4|2373.4|2376.6|2370.6|25
1602138900000|2020-10-08 06:35:00|2381.1|2375.1|2378.9|2372.9|2382.1|2376.1|2377.9|2371.9|47
1602139200000|2020-10-08 06:40:00|2378.6|2372.6|2380.1|2374.1|2380.4|2374.4|2376.9|2370.9|31
1602139500000|2020-10-08 06:45:00|2379.9|2373.9|2379.6|2373.6|2380.6|2374.6|2378.9|2372.9|19
1602139800000|2020-10-08 06:50:00|2379.1|2373.1|2379.9|2373.9|2380.6|2374.6|2379.1|2373.1|11
1602140100000|2020-10-08 06:55:00|2381.1|2375.1|2379.6|2373.6|2381.1|2375.1|2378.4|2372.4|18
1602140400000|2020-10-08 07:00:00|2380.1|2374.1|2372.1|2366.1|2381.1|2375.1|2371.9|2365.9|75
1602140700000|2020-10-08 07:05:00|2372.9|2366.9|2371.1|2365.1|2373.9|2367.9|2368.9|2362.9|74
1602141000000|2020-10-08 07:10:00|2371.4|2365.4|2377.1|2371.1|2377.6|2371.6|2370.1|2364.1|61
1602141300000|2020-10-08 07:15:00|2377.6|2371.6|2379.6|2373.6|2380.6|2374.6|2376.9|2370.9|50
1602141600000|2020-10-08 07:20:00|2379.9|2373.9|2381.9|2375.9|2381.9|2375.9|2378.9|2372.9|39
1602141900000|2020-10-08 07:25:00|2382.1|2376.1|2381.1|2375.1|2382.1|2376.1|2380.4|2374.4|34
1602142200000|2020-10-08 07:30:00|2381.4|2375.4|2382.6|2376.6|2382.9|2376.9|2381.4|2375.4|36
1602142500000|2020-10-08 07:35:00|2382.9|2376.9|2380.4|2374.4|2382.9|2376.9|2380.4|2374.4|35
1602142800000|2020-10-08 07:40:00|2380.6|2374.6|2380.9|2374.9|2382.6|2376.6|2380.1|2374.1|25
1602143100000|2020-10-08 07:45:00|2380.6|2374.6|2378.1|2372.1|2381.1|2375.1|2376.9|2370.9|34
1602143400000|2020-10-08 07:50:00|2377.9|2371.9|2377.4|2371.4|2378.1|2372.1|2375.3|2369.3|34
1602143700000|2020-10-08 07:55:00|2377.1|2371.1|2376.9|2370.9|2379.4|2373.4|2376.6|2370.6|28
1602144000000|2020-10-08 08:00:00|2376.6|2370.6|2380.1|2374.1|2380.1|2374.1|2374.1|2368.1|45
1602144300000|2020-10-08 08:05:00|2379.9|2373.9|2381.1|2375.1|2381.1|2375.1|2379.1|2373.1|40
1602144600000|2020-10-08 08:10:00|2380.9|2374.9|2378.9|2372.9|2380.9|2374.9|2377.4|2371.4|21
1602144900000|2020-10-08 08:15:00|2378.6|2372.6|2375.9|2369.9|2378.9|2372.9|2375.9|2369.9|20
1602145200000|2020-10-08 08:20:00|2376.1|2370.1|2379.4|2373.4|2379.4|2373.4|2375.1|2369.1|25
1602145500000|2020-10-08 08:25:00|2378.6|2372.6|2377.9|2371.9|2379.9|2373.9|2377.6|2371.6|42
1602145800000|2020-10-08 08:30:00|2377.6|2371.6|2374.4|2368.4|2377.6|2371.6|2374.1|2368.1|37
1602146100000|2020-10-08 08:35:00|2374.1|2368.1|2379.4|2373.4|2379.4|2373.4|2373.9|2367.9|30
1602146400000|2020-10-08 08:40:00|2379.6|2373.6|2386.4|2380.4|2386.4|2380.4|2378.9|2372.9|53
1602146700000|2020-10-08 08:45:00|2386.1|2380.1|2387.6|2381.6|2389.1|2383.1|2385.9|2379.9|31
1602147000000|2020-10-08 08:50:00|2387.9|2381.9|2385.9|2379.9|2387.9|2381.9|2384.4|2378.4|27
1602147300000|2020-10-08 08:55:00|2385.6|2379.6|2389.6|2383.6|2389.6|2383.6|2385.1|2379.1|22
1602147600000|2020-10-08 09:00:00|2389.1|2383.1|2389.1|2383.1|2389.6|2383.6|2387.6|2381.6|20
1602147900000|2020-10-08 09:05:00|2389.4|2383.4|2386.4|2380.4|2389.4|2383.4|2386.1|2380.1|17
1602148200000|2020-10-08 09:10:00|2386.6|2380.6|2384.4|2378.4|2386.6|2380.6|2384.4|2378.4|13
1602148500000|2020-10-08 09:15:00|2384.1|2378.1|2383.4|2377.4|2384.1|2378.1|2381.1|2375.1|29
1602148800000|2020-10-08 09:20:00|2383.6|2377.6|2384.1|2378.1|2384.6|2378.6|2383.6|2377.6|24
1602149100000|2020-10-08 09:25:00|2384.4|2378.4|2384.4|2378.4|2384.9|2378.9|2384.1|2378.1|11
1602149400000|2020-10-08 09:30:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2383.6|2377.6|10
1602149700000|2020-10-08 09:35:00|2384.6|2378.6|2383.9|2377.9|2385.1|2379.1|2383.9|2377.9|14
1602150000000|2020-10-08 09:40:00|2384.1|2378.1|2381.4|2375.4|2384.9|2378.9|2380.4|2374.4|30
1602150300000|2020-10-08 09:45:00|2381.6|2375.6|2380.9|2374.9|2381.6|2375.6|2380.9|2374.9|10
1602150600000|2020-10-08 09:50:00|2380.6|2374.6|2380.9|2374.9|2382.1|2376.1|2380.1|2374.1|15
1602150900000|2020-10-08 09:55:00|2380.4|2374.4|2378.1|2372.1|2380.4|2374.4|2378.1|2372.1|21
1602151200000|2020-10-08 10:00:00|2378.6|2372.6|2377.4|2371.4|2379.6|2373.6|2377.4|2371.4|39
1602151500000|2020-10-08 10:05:00|2376.9|2370.9|2375.4|2369.4|2377.1|2371.1|2374.9|2368.9|27
1602151800000|2020-10-08 10:10:00|2375.6|2369.6|2376.9|2370.9|2377.6|2371.6|2375.1|2369.1|20
1602152100000|2020-10-08 10:15:00|2376.6|2370.6|2376.4|2370.4|2376.9|2370.9|2376.4|2370.4|4
1602152400000|2020-10-08 10:20:00|2376.1|2370.1|2376.6|2370.6|2377.4|2371.4|2375.6|2369.6|18
1602152700000|2020-10-08 10:25:00|2376.9|2370.9|2375.9|2369.9|2376.9|2370.9|2375.6|2369.6|15
1602153000000|2020-10-08 10:30:00|2376.1|2370.1|2377.9|2371.9|2378.4|2372.4|2376.1|2370.1|25
1602153300000|2020-10-08 10:35:00|2378.1|2372.1|2376.6|2370.6|2378.1|2372.1|2375.4|2369.4|24
1602153600000|2020-10-08 10:40:00|2377.1|2371.1|2375.9|2369.9|2377.1|2371.1|2375.1|2369.1|14
1602153900000|2020-10-08 10:45:00|2376.1|2370.1|2376.6|2370.6|2376.6|2370.6|2374.1|2368.1|25
1602154200000|2020-10-08 10:50:00|2376.9|2370.9|2376.4|2370.4|2377.9|2371.9|2376.4|2370.4|9
1602154500000|2020-10-08 10:55:00|2376.6|2370.6|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|2
1602154800000|2020-10-08 11:00:00|2376.6|2370.6|2372.6|2366.6|2376.6|2370.6|2372.4|2366.4|21
1602155100000|2020-10-08 11:05:00|2372.4|2366.4|2371.6|2365.6|2373.4|2367.4|2371.1|2365.1|28
1602155400000|2020-10-08 11:10:00|2371.9|2365.9|2373.6|2367.6|2374.1|2368.1|2371.1|2365.1|32
1602155700000|2020-10-08 11:15:00|2373.4|2367.4|2374.6|2368.6|2374.6|2368.6|2372.4|2366.4|25
1602156000000|2020-10-08 11:20:00|2374.1|2368.1|2373.6|2367.6|2374.6|2368.6|2373.6|2367.6|14
1602156300000|2020-10-08 11:25:00|2372.9|2366.9|2373.6|2367.6|2374.6|2368.6|2372.9|2366.9|18
1602156600000|2020-10-08 11:30:00|2373.9|2367.9|2371.1|2365.1|2374.9|2368.9|2370.9|2364.9|34
1602156900000|2020-10-08 11:35:00|2371.6|2365.6|2372.1|2366.1|2372.6|2366.6|2371.1|2365.1|27
1602157200000|2020-10-08 11:40:00|2371.1|2365.1|2371.9|2365.9|2372.4|2366.4|2369.1|2363.1|33
1602157500000|2020-10-08 11:45:00|2370.9|2364.9|2370.6|2364.6|2371.6|2365.6|2368.9|2362.9|29
1602157800000|2020-10-08 11:50:00|2370.9|2364.9|2378.4|2372.4|2380.1|2374.1|2370.9|2364.9|98
1602158100000|2020-10-08 11:55:00|2378.6|2372.6|2376.1|2370.1|2378.6|2372.6|2375.4|2369.4|30
1602158400000|2020-10-08 12:00:00|2376.4|2370.4|2374.6|2368.6|2376.6|2370.6|2374.1|2368.1|41
1602158700000|2020-10-08 12:05:00|2374.9|2368.9|2377.6|2371.6|2377.9|2371.9|2374.1|2368.1|32
1602159000000|2020-10-08 12:10:00|2377.4|2371.4|2381.6|2375.6|2381.6|2375.6|2376.6|2370.6|53
1602159300000|2020-10-08 12:15:00|2381.9|2375.9|2382.9|2376.9|2383.1|2377.1|2380.6|2374.6|62
1602159600000|2020-10-08 12:20:00|2382.6|2376.6|2384.4|2378.4|2384.9|2378.9|2381.1|2375.1|52
1602159900000|2020-10-08 12:25:00|2384.6|2378.6|2386.1|2380.1|2386.6|2380.6|2382.4|2376.4|57
1602160200000|2020-10-08 12:30:00|2385.9|2379.9|2380.6|2374.6|2386.1|2380.1|2378.4|2372.4|58
1602160500000|2020-10-08 12:35:00|2380.9|2374.9|2381.6|2375.6|2382.6|2376.6|2380.9|2374.9|27
1602160800000|2020-10-08 12:40:00|2381.9|2375.9|2383.6|2377.6|2385.1|2379.1|2381.4|2375.4|48
1602161100000|2020-10-08 12:45:00|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2381.6|2375.6|44
1602161400000|2020-10-08 12:50:00|2382.9|2376.9|2385.4|2379.4|2385.4|2379.4|2382.9|2376.9|37
1602161700000|2020-10-08 12:55:00|2385.6|2379.6|2387.1|2381.1|2388.4|2382.4|2385.6|2379.6|44
1602162000000|2020-10-08 13:00:00|2387.4|2381.4|2384.6|2378.6|2388.6|2382.6|2384.4|2378.4|49
1602162300000|2020-10-08 13:05:00|2384.9|2378.9|2384.9|2378.9|2386.4|2380.4|2383.4|2377.4|63
1602162600000|2020-10-08 13:10:00|2384.6|2378.6|2381.9|2375.9|2385.1|2379.1|2380.4|2374.4|50
1602162900000|2020-10-08 13:15:00|2382.4|2376.4|2384.4|2378.4|2384.4|2378.4|2381.9|2375.9|18
1602163200000|2020-10-08 13:20:00|2384.6|2378.6|2385.9|2379.9|2386.1|2380.1|2383.4|2377.4|33
1602163500000|2020-10-08 13:25:00|2386.1|2380.1|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|43
1602163800000|2020-10-08 13:30:00|2384.6|2378.6|2388.6|2382.6|2388.9|2382.9|2383.9|2377.9|47
1602164100000|2020-10-08 13:35:00|2388.9|2382.9|2389.9|2383.9|2392.1|2386.1|2388.6|2382.6|49
1602164400000|2020-10-08 13:40:00|2390.1|2384.1|2384.9|2378.9|2390.6|2384.6|2384.1|2378.1|32
1602164700000|2020-10-08 13:45:00|2385.1|2379.1|2387.6|2381.6|2387.6|2381.6|2385.1|2379.1|26
1602165000000|2020-10-08 13:50:00|2387.4|2381.4|2388.9|2382.9|2391.1|2385.1|2386.9|2380.9|43
1602165300000|2020-10-08 13:55:00|2389.6|2383.6|2388.6|2382.6|2390.6|2384.6|2388.4|2382.4|42
1602165600000|2020-10-08 14:00:00|2388.9|2382.9|2382.6|2376.6|2389.1|2383.1|2381.9|2375.9|77
1602165900000|2020-10-08 14:05:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.4|2374.4|28
1602166200000|2020-10-08 14:10:00|2381.4|2375.4|2383.6|2377.6|2383.6|2377.6|2381.4|2375.4|21
1602166500000|2020-10-08 14:15:00|2383.9|2377.9|2383.6|2377.6|2385.4|2379.4|2383.4|2377.4|25
1602166800000|2020-10-08 14:20:00|2383.4|2377.4|2382.6|2376.6|2383.6|2377.6|2382.4|2376.4|9
1602167100000|2020-10-08 14:25:00|2381.6|2375.6|2371.4|2365.4|2381.6|2375.6|2370.6|2364.6|81
1602167400000|2020-10-08 14:30:00|2371.6|2365.6|2376.6|2370.6|2378.1|2372.1|2370.1|2364.1|84
1602167700000|2020-10-08 14:35:00|2376.4|2370.4|2369.9|2363.9|2376.4|2370.4|2369.1|2363.1|85
1602168000000|2020-10-08 14:40:00|2369.6|2363.6|2367.1|2361.1|2370.9|2364.9|2367.1|2361.1|104
1602168300000|2020-10-08 14:45:00|2367.4|2361.4|2365.9|2359.9|2370.9|2364.9|2365.1|2359.1|120
1602168600000|2020-10-08 14:50:00|2366.1|2360.1|2368.1|2362.1|2370.4|2364.4|2366.1|2360.1|135
1602168900000|2020-10-08 14:55:00|2367.6|2361.6|2373.4|2367.4|2373.6|2367.6|2364.1|2358.1|211
1602169200000|2020-10-08 15:00:00|2373.6|2367.6|2376.6|2370.6|2379.9|2373.9|2373.4|2367.4|76
1602169500000|2020-10-08 15:05:00|2376.4|2370.4|2376.6|2370.6|2380.4|2374.4|2376.1|2370.1|71
1602169800000|2020-10-08 15:10:00|2376.9|2370.9|2380.4|2374.4|2380.4|2374.4|2375.4|2369.4|41
1602170100000|2020-10-08 15:15:00|2381.4|2375.4|2381.1|2375.1|2383.6|2377.6|2380.1|2374.1|45
1602170400000|2020-10-08 15:20:00|2381.4|2375.4|2382.9|2376.9|2383.9|2377.9|2381.4|2375.4|31
1602170700000|2020-10-08 15:25:00|2383.1|2377.1|2386.6|2380.6|2386.9|2380.9|2381.1|2375.1|59
1602171000000|2020-10-08 15:30:00|2386.4|2380.4|2385.4|2379.4|2386.9|2380.9|2384.9|2378.9|18
1602171300000|2020-10-08 15:35:00|2385.6|2379.6|2386.4|2380.4|2386.9|2380.9|2385.1|2379.1|13
1602171600000|2020-10-08 15:40:00|2386.1|2380.1|2385.9|2379.9|2386.9|2380.9|2385.4|2379.4|27
1602171900000|2020-10-08 15:45:00|2386.1|2380.1|2385.9|2379.9|2386.9|2380.9|2385.6|2379.6|13
1602172200000|2020-10-08 15:50:00|2385.6|2379.6|2383.6|2377.6|2385.6|2379.6|2382.6|2376.6|23
1602172500000|2020-10-08 15:55:00|2383.9|2377.9|2381.4|2375.4|2384.1|2378.1|2381.4|2375.4|33
1602172800000|2020-10-08 16:00:00|2381.1|2375.1|2378.9|2372.9|2382.1|2376.1|2378.9|2372.9|11
1602173100000|2020-10-08 16:05:00|2379.1|2373.1|2381.6|2375.6|2381.6|2375.6|2379.1|2373.1|10
1602173400000|2020-10-08 16:10:00|2381.4|2375.4|2382.6|2376.6|2383.9|2377.9|2381.4|2375.4|10
1602174000000|2020-10-08 16:20:00|2381.6|2375.6|2383.1|2377.1|2383.1|2377.1|2379.9|2373.9|11
1602174300000|2020-10-08 16:25:00|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.6|2376.6|4
1602174600000|2020-10-08 16:30:00|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1602175200000|2020-10-08 16:40:00|2382.9|2376.9|2381.9|2375.9|2382.9|2376.9|2381.9|2375.9|3
1602175500000|2020-10-08 16:45:00|2381.4|2375.4|2381.1|2375.1|2382.9|2376.9|2380.9|2374.9|9
1602175800000|2020-10-08 16:50:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2380.9|2374.9|7
1602176100000|2020-10-08 16:55:00|2381.3|2375.3|2383|2377|2383|2377|2380.8|2374.8|20
1602201600000|2020-10-09 00:00:00|2387.4|2381.4|2386.9|2380.9|2388.4|2382.4|2386.9|2380.9|8
1602201900000|2020-10-09 00:05:00|2387.6|2381.6|2388.9|2382.9|2389.6|2383.6|2387.6|2381.6|14
1602202200000|2020-10-09 00:10:00|2388.4|2382.4|2390.1|2384.1|2390.1|2384.1|2387.4|2381.4|20
1602202500000|2020-10-09 00:15:00|2389.9|2383.9|2390.1|2384.1|2390.1|2384.1|2389.4|2383.4|6
1602202800000|2020-10-09 00:20:00|2389.6|2383.6|2389.6|2383.6|2390.1|2384.1|2389.6|2383.6|5
1602203100000|2020-10-09 00:25:00|2389.4|2383.4|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|15
1602203400000|2020-10-09 00:30:00|2389.6|2383.6|2390.9|2384.9|2391.6|2385.6|2389.1|2383.1|17
1602203700000|2020-10-09 00:35:00|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2390.4|2384.4|6
1602204000000|2020-10-09 00:40:00|2390.6|2384.6|2389.1|2383.1|2390.6|2384.6|2389.1|2383.1|10
1602204300000|2020-10-09 00:45:00|2388.9|2382.9|2392.6|2386.6|2393.6|2387.6|2388.9|2382.9|34
1602204600000|2020-10-09 00:50:00|2392.9|2386.9|2391.6|2385.6|2392.9|2386.9|2390.9|2384.9|23
1602204900000|2020-10-09 00:55:00|2391.9|2385.9|2396.1|2390.1|2397.6|2391.6|2390.1|2384.1|51
1602205200000|2020-10-09 01:00:00|2396.4|2390.4|2408.9|2402.9|2416.6|2410.6|2396.4|2390.4|485
1602205500000|2020-10-09 01:05:00|2409.6|2403.6|2419.4|2413.4|2420.6|2414.6|2409.1|2403.1|208
1602205800000|2020-10-09 01:10:00|2419.1|2413.1|2420.4|2414.4|2420.9|2414.9|2414.6|2408.6|141
1602206100000|2020-10-09 01:15:00|2419.9|2413.9|2420.4|2414.4|2421.1|2415.1|2417.4|2411.4|104
1602206400000|2020-10-09 01:20:00|2420.6|2414.6|2423.4|2417.4|2425.4|2419.4|2419.1|2413.1|87
1602206700000|2020-10-09 01:25:00|2423.6|2417.6|2424.4|2418.4|2425.6|2419.6|2423.6|2417.6|61
1602207000000|2020-10-09 01:30:00|2424.9|2418.9|2425.4|2419.4|2427.9|2421.9|2424.6|2418.6|69
1602207300000|2020-10-09 01:35:00|2425.1|2419.1|2430.6|2424.6|2430.9|2424.9|2424.6|2418.6|68
1602207600000|2020-10-09 01:40:00|2430.9|2424.9|2432.4|2426.4|2432.6|2426.6|2429.6|2423.6|67
1602207900000|2020-10-09 01:45:00|2432.6|2426.6|2432.6|2426.6|2432.9|2426.9|2430.4|2424.4|54
1602208200000|2020-10-09 01:50:00|2432.9|2426.9|2434.4|2428.4|2434.4|2428.4|2431.9|2425.9|32
1602208500000|2020-10-09 01:55:00|2435.3|2429.3|2432.6|2426.6|2437.1|2431.1|2431.4|2425.4|59
1602208800000|2020-10-09 02:00:00|2432.9|2426.9|2433.1|2427.1|2435.1|2429.1|2432.4|2426.4|33
1602209100000|2020-10-09 02:05:00|2433.4|2427.4|2437.4|2431.4|2438.6|2432.6|2433.4|2427.4|50
1602209400000|2020-10-09 02:10:00|2438.1|2432.1|2436.9|2430.9|2439.4|2433.4|2435.4|2429.4|49
1602209700000|2020-10-09 02:15:00|2437.6|2431.6|2437.9|2431.9|2439.6|2433.6|2437.1|2431.1|12
1602210000000|2020-10-09 02:20:00|2438.1|2432.1|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|6
1602210300000|2020-10-09 02:25:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2432.6|2426.6|16
1602210600000|2020-10-09 02:30:00|2434.6|2428.6|2437.4|2431.4|2437.4|2431.4|2431.9|2425.9|48
1602210900000|2020-10-09 02:35:00|2437.6|2431.6|2440.4|2434.4|2440.9|2434.9|2437.1|2431.1|42
1602211200000|2020-10-09 02:40:00|2440.6|2434.6|2443.4|2437.4|2443.4|2437.4|2440.6|2434.6|32
1602211500000|2020-10-09 02:45:00|2443.1|2437.1|2444.4|2438.4|2445.6|2439.6|2440.6|2434.6|50
1602211800000|2020-10-09 02:50:00|2444.1|2438.1|2444.9|2438.9|2445.6|2439.6|2444.1|2438.1|25
1602212100000|2020-10-09 02:55:00|2445.1|2439.1|2443.4|2437.4|2445.4|2439.4|2443.1|2437.1|26
1602212400000|2020-10-09 03:00:00|2443.6|2437.6|2442.4|2436.4|2443.6|2437.6|2439.6|2433.6|75
1602212700000|2020-10-09 03:05:00|2442.6|2436.6|2441.6|2435.6|2442.6|2436.6|2440.6|2434.6|51
1602213000000|2020-10-09 03:10:00|2441.4|2435.4|2442.6|2436.6|2444.6|2438.6|2441.4|2435.4|51
1602213300000|2020-10-09 03:15:00|2442.4|2436.4|2440.1|2434.1|2442.4|2436.4|2439.9|2433.9|33
1602213600000|2020-10-09 03:20:00|2439.9|2433.9|2444.1|2438.1|2444.1|2438.1|2438.9|2432.9|48
1602213900000|2020-10-09 03:25:00|2445.1|2439.1|2441.4|2435.4|2445.6|2439.6|2441.4|2435.4|32
1602214200000|2020-10-09 03:30:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2439.1|2433.1|17
1602214500000|2020-10-09 03:35:00|2441.1|2435.1|2440.1|2434.1|2441.4|2435.4|2440.1|2434.1|13
1602214800000|2020-10-09 03:40:00|2440.4|2434.4|2439.4|2433.4|2441.9|2435.9|2439.4|2433.4|11
1602215100000|2020-10-09 03:45:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2438.4|2432.4|17
1602215400000|2020-10-09 03:50:00|2439.4|2433.4|2439.6|2433.6|2440.4|2434.4|2439.1|2433.1|14
1602215700000|2020-10-09 03:55:00|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|6
1602216000000|2020-10-09 04:00:00|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2437.9|2431.9|15
1602216300000|2020-10-09 04:05:00|2437.9|2431.9|2439.4|2433.4|2439.4|2433.4|2436.9|2430.9|12
1602216600000|2020-10-09 04:10:00|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|7
1602216900000|2020-10-09 04:15:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1602217200000|2020-10-09 04:20:00|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2437.9|2431.9|8
1602217500000|2020-10-09 04:25:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.1|2432.1|11
1602217800000|2020-10-09 04:30:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2437.9|2431.9|3
1602218100000|2020-10-09 04:35:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1602218400000|2020-10-09 04:40:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1602218700000|2020-10-09 04:45:00|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|12
1602219300000|2020-10-09 04:55:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1602219600000|2020-10-09 05:00:00|2439.4|2433.4|2440.6|2434.6|2441.1|2435.1|2439.4|2433.4|14
1602219900000|2020-10-09 05:05:00|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|4
1602220200000|2020-10-09 05:10:00|2441.1|2435.1|2442.4|2436.4|2442.6|2436.6|2440.6|2434.6|15
1602220500000|2020-10-09 05:15:00|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|11
1602220800000|2020-10-09 05:20:00|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|7
1602221100000|2020-10-09 05:25:00|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2439.9|2433.9|9
1602221400000|2020-10-09 05:30:00|2440.4|2434.4|2445.1|2439.1|2445.6|2439.6|2440.1|2434.1|126
1602221700000|2020-10-09 05:35:00|2445.4|2439.4|2444.1|2438.1|2446.4|2440.4|2442.4|2436.4|69
1602222000000|2020-10-09 05:40:00|2443.9|2437.9|2445.6|2439.6|2446.1|2440.1|2442.6|2436.6|54
1602222300000|2020-10-09 05:45:00|2445.9|2439.9|2446.4|2440.4|2447.1|2441.1|2445.6|2439.6|31
1602222600000|2020-10-09 05:50:00|2446.1|2440.1|2446.9|2440.9|2447.6|2441.6|2445.9|2439.9|37
1602222900000|2020-10-09 05:55:00|2447.6|2441.6|2442.9|2436.9|2447.6|2441.6|2442.4|2436.4|56
1602223200000|2020-10-09 06:00:00|2442.6|2436.6|2443.4|2437.4|2443.9|2437.9|2440.4|2434.4|29
1602223500000|2020-10-09 06:05:00|2443.1|2437.1|2436.6|2430.6|2443.1|2437.1|2436.6|2430.6|40
1602223800000|2020-10-09 06:10:00|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|9
1602224100000|2020-10-09 06:15:00|2437.1|2431.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|20
1602224400000|2020-10-09 06:20:00|2438.4|2432.4|2438.9|2432.9|2439.4|2433.4|2438.4|2432.4|13
1602224700000|2020-10-09 06:25:00|2438.6|2432.6|2436.9|2430.9|2438.9|2432.9|2436.9|2430.9|16
1602225000000|2020-10-09 06:30:00|2436.6|2430.6|2435.4|2429.4|2436.9|2430.9|2434.9|2428.9|29
1602225300000|2020-10-09 06:35:00|2435.6|2429.6|2430.9|2424.9|2436.4|2430.4|2429.4|2423.4|46
1602225600000|2020-10-09 06:40:00|2431.1|2425.1|2429.9|2423.9|2431.1|2425.1|2427.1|2421.1|41
1602225900000|2020-10-09 06:45:00|2429.6|2423.6|2429.1|2423.1|2430.6|2424.6|2428.1|2422.1|71
1602226200000|2020-10-09 06:50:00|2429.4|2423.4|2433.6|2427.6|2434.1|2428.1|2428.6|2422.6|46
1602226500000|2020-10-09 06:55:00|2433.9|2427.9|2435.6|2429.6|2436.1|2430.1|2433.9|2427.9|34
1602226800000|2020-10-09 07:00:00|2435.9|2429.9|2439.6|2433.6|2445.1|2439.1|2434.9|2428.9|116
1602227100000|2020-10-09 07:05:00|2440.1|2434.1|2439.6|2433.6|2442.9|2436.9|2435.9|2429.9|102
1602227400000|2020-10-09 07:10:00|2439.9|2433.9|2440.1|2434.1|2442.9|2436.9|2439.9|2433.9|35
1602227700000|2020-10-09 07:15:00|2440.4|2434.4|2438.1|2432.1|2440.4|2434.4|2437.4|2431.4|65
1602228000000|2020-10-09 07:20:00|2437.6|2431.6|2432.9|2426.9|2437.9|2431.9|2425.9|2419.9|78
1602228300000|2020-10-09 07:25:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2426.4|2420.4|72
1602228600000|2020-10-09 07:30:00|2433.1|2427.1|2434.6|2428.6|2439.9|2433.9|2432.9|2426.9|92
1602228900000|2020-10-09 07:35:00|2434.9|2428.9|2434.9|2428.9|2435.9|2429.9|2431.9|2425.9|43
1602229200000|2020-10-09 07:40:00|2435.1|2429.1|2439.9|2433.9|2439.9|2433.9|2435.1|2429.1|39
1602229500000|2020-10-09 07:45:00|2439.6|2433.6|2435.9|2429.9|2440.1|2434.1|2435.1|2429.1|31
1602229800000|2020-10-09 07:50:00|2436.1|2430.1|2439.6|2433.6|2439.6|2433.6|2435.4|2429.4|22
1602230100000|2020-10-09 07:55:00|2439.4|2433.4|2433.9|2427.9|2439.6|2433.6|2433.9|2427.9|30
1602230400000|2020-10-09 08:00:00|2434.4|2428.4|2435.6|2429.6|2439.9|2433.9|2433.1|2427.1|61
1602230700000|2020-10-09 08:05:00|2435.4|2429.4|2436.9|2430.9|2437.4|2431.4|2432.9|2426.9|38
1602231000000|2020-10-09 08:10:00|2435.4|2429.4|2442.1|2436.1|2442.6|2436.6|2435.4|2429.4|44
1602231300000|2020-10-09 08:15:00|2441.9|2435.9|2435.9|2429.9|2441.9|2435.9|2435.9|2429.9|49
1602231600000|2020-10-09 08:20:00|2436.1|2430.1|2436.1|2430.1|2437.6|2431.6|2435.6|2429.6|27
1602231900000|2020-10-09 08:25:00|2436.4|2430.4|2437.4|2431.4|2437.9|2431.9|2436.1|2430.1|24
1602232200000|2020-10-09 08:30:00|2437.1|2431.1|2435.9|2429.9|2437.6|2431.6|2434.4|2428.4|44
1602232500000|2020-10-09 08:35:00|2436.1|2430.1|2434.1|2428.1|2436.1|2430.1|2433.1|2427.1|19
1602232800000|2020-10-09 08:40:00|2433.9|2427.9|2433.6|2427.6|2434.9|2428.9|2432.4|2426.4|31
1602233100000|2020-10-09 08:45:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.9|2425.9|29
1602233400000|2020-10-09 08:50:00|2433.9|2427.9|2435.1|2429.1|2435.1|2429.1|2432.6|2426.6|16
1602233700000|2020-10-09 08:55:00|2435.4|2429.4|2435.1|2429.1|2436.6|2430.6|2433.9|2427.9|31
1602234000000|2020-10-09 09:00:00|2434.9|2428.9|2433.9|2427.9|2435.9|2429.9|2432.6|2426.6|29
1602234300000|2020-10-09 09:05:00|2433.6|2427.6|2437.9|2431.9|2437.9|2431.9|2433.4|2427.4|35
1602234600000|2020-10-09 09:10:00|2437.6|2431.6|2437.1|2431.1|2438.4|2432.4|2436.6|2430.6|32
1602234900000|2020-10-09 09:15:00|2436.6|2430.6|2435.9|2429.9|2437.4|2431.4|2435.9|2429.9|35
1602235200000|2020-10-09 09:20:00|2436.1|2430.1|2434.4|2428.4|2436.1|2430.1|2433.9|2427.9|20
1602235500000|2020-10-09 09:25:00|2434.6|2428.6|2435.1|2429.1|2437.4|2431.4|2434.6|2428.6|21
1602235800000|2020-10-09 09:30:00|2434.6|2428.6|2434.1|2428.1|2435.9|2429.9|2433.4|2427.4|23
1602236100000|2020-10-09 09:35:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2431.9|2425.9|28
1602236400000|2020-10-09 09:40:00|2433.6|2427.6|2433.4|2427.4|2433.9|2427.9|2432.1|2426.1|21
1602236700000|2020-10-09 09:45:00|2433.1|2427.1|2432.1|2426.1|2433.6|2427.6|2431.6|2425.6|23
1602237000000|2020-10-09 09:50:00|2432.4|2426.4|2431.4|2425.4|2432.6|2426.6|2431.1|2425.1|19
1602237300000|2020-10-09 09:55:00|2431.1|2425.1|2431.6|2425.6|2432.4|2426.4|2431.1|2425.1|6
1602237600000|2020-10-09 10:00:00|2431.9|2425.9|2433.4|2427.4|2435.1|2429.1|2431.9|2425.9|27
1602237900000|2020-10-09 10:05:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.9|2426.9|14
1602238200000|2020-10-09 10:10:00|2435.6|2429.6|2437.4|2431.4|2437.6|2431.6|2435.4|2429.4|14
1602238500000|2020-10-09 10:15:00|2437.6|2431.6|2436.6|2430.6|2437.9|2431.9|2436.4|2430.4|13
1602238800000|2020-10-09 10:20:00|2436.9|2430.9|2436.1|2430.1|2437.1|2431.1|2435.6|2429.6|12
1602239100000|2020-10-09 10:25:00|2436.6|2430.6|2436.9|2430.9|2437.9|2431.9|2436.1|2430.1|25
1602239400000|2020-10-09 10:30:00|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|8
1602239700000|2020-10-09 10:35:00|2437.6|2431.6|2438.6|2432.6|2438.6|2432.6|2435.9|2429.9|17
1602240000000|2020-10-09 10:40:00|2438.9|2432.9|2439.4|2433.4|2439.9|2433.9|2438.4|2432.4|25
1602240300000|2020-10-09 10:45:00|2438.9|2432.9|2438.6|2432.6|2439.9|2433.9|2438.1|2432.1|18
1602240600000|2020-10-09 10:50:00|2437.9|2431.9|2436.9|2430.9|2438.9|2432.9|2436.9|2430.9|18
1602240900000|2020-10-09 10:55:00|2437.1|2431.1|2435.4|2429.4|2438.6|2432.6|2435.1|2429.1|26
1602241200000|2020-10-09 11:00:00|2435.1|2429.1|2433.6|2427.6|2436.4|2430.4|2433.4|2427.4|25
1602241500000|2020-10-09 11:05:00|2433.4|2427.4|2435.1|2429.1|2435.4|2429.4|2432.4|2426.4|24
1602241800000|2020-10-09 11:10:00|2434.4|2428.4|2439.1|2433.1|2439.4|2433.4|2433.1|2427.1|35
1602242100000|2020-10-09 11:15:00|2439.4|2433.4|2438.9|2432.9|2439.6|2433.6|2437.4|2431.4|23
1602242400000|2020-10-09 11:20:00|2438.6|2432.6|2444.4|2438.4|2444.6|2438.6|2438.6|2432.6|23
1602242700000|2020-10-09 11:25:00|2444.6|2438.6|2442.9|2436.9|2444.6|2438.6|2442.6|2436.6|21
1602243000000|2020-10-09 11:30:00|2442.6|2436.6|2441.1|2435.1|2443.6|2437.6|2441.1|2435.1|33
1602243300000|2020-10-09 11:35:00|2441.4|2435.4|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|17
1602243600000|2020-10-09 11:40:00|2441.4|2435.4|2438.6|2432.6|2441.4|2435.4|2437.1|2431.1|30
1602243900000|2020-10-09 11:45:00|2437.9|2431.9|2437.4|2431.4|2438.4|2432.4|2436.4|2430.4|39
1602244200000|2020-10-09 11:50:00|2437.6|2431.6|2436.4|2430.4|2438.4|2432.4|2434.4|2428.4|87
1602244500000|2020-10-09 11:55:00|2436.6|2430.6|2439.1|2433.1|2439.4|2433.4|2436.6|2430.6|51
1602244800000|2020-10-09 12:00:00|2439.4|2433.4|2440.1|2434.1|2440.4|2434.4|2438.4|2432.4|31
1602245100000|2020-10-09 12:05:00|2440.6|2434.6|2439.1|2433.1|2440.9|2434.9|2439.1|2433.1|13
1602245400000|2020-10-09 12:10:00|2439.4|2433.4|2438.9|2432.9|2440.6|2434.6|2438.4|2432.4|28
1602245700000|2020-10-09 12:15:00|2438.6|2432.6|2436.6|2430.6|2439.1|2433.1|2436.1|2430.1|31
1602246000000|2020-10-09 12:20:00|2437.4|2431.4|2438.9|2432.9|2440.1|2434.1|2436.9|2430.9|24
1602246300000|2020-10-09 12:25:00|2438.6|2432.6|2438.1|2432.1|2439.1|2433.1|2437.6|2431.6|20
1602246600000|2020-10-09 12:30:00|2438.4|2432.4|2437.6|2431.6|2438.9|2432.9|2437.1|2431.1|18
1602246900000|2020-10-09 12:35:00|2437.4|2431.4|2437.9|2431.9|2438.9|2432.9|2437.4|2431.4|10
1602247200000|2020-10-09 12:40:00|2437.6|2431.6|2438.6|2432.6|2438.9|2432.9|2437.6|2431.6|9
1602247500000|2020-10-09 12:45:00|2438.9|2432.9|2440.9|2434.9|2441.1|2435.1|2438.6|2432.6|30
1602247800000|2020-10-09 12:50:00|2441.1|2435.1|2443.1|2437.1|2443.1|2437.1|2440.6|2434.6|27
1602248100000|2020-10-09 12:55:00|2442.9|2436.9|2447.4|2441.4|2447.6|2441.6|2442.9|2436.9|42
1602248400000|2020-10-09 13:00:00|2447.6|2441.6|2444.9|2438.9|2449.1|2443.1|2444.4|2438.4|102
1602248700000|2020-10-09 13:05:00|2445.1|2439.1|2443.6|2437.6|2450.6|2444.6|2442.1|2436.1|92
1602249000000|2020-10-09 13:10:00|2443.4|2437.4|2444.1|2438.1|2444.6|2438.6|2441.9|2435.9|54
1602249300000|2020-10-09 13:15:00|2443.9|2437.9|2443.4|2437.4|2445.1|2439.1|2442.4|2436.4|40
1602249600000|2020-10-09 13:20:00|2443.1|2437.1|2443.4|2437.4|2445.1|2439.1|2442.1|2436.1|85
1602249900000|2020-10-09 13:25:00|2443.6|2437.6|2442.6|2436.6|2444.1|2438.1|2439.9|2433.9|45
1602250200000|2020-10-09 13:30:00|2442.4|2436.4|2440.9|2434.9|2444.4|2438.4|2439.9|2433.9|62
1602250500000|2020-10-09 13:35:00|2441.1|2435.1|2439.4|2433.4|2441.1|2435.1|2437.1|2431.1|76
1602250800000|2020-10-09 13:40:00|2439.6|2433.6|2436.9|2430.9|2440.4|2434.4|2436.6|2430.6|68
1602251100000|2020-10-09 13:45:00|2437.1|2431.1|2435.1|2429.1|2438.4|2432.4|2434.4|2428.4|54
1602251400000|2020-10-09 13:50:00|2435.4|2429.4|2431.1|2425.1|2435.6|2429.6|2428.6|2422.6|67
1602251700000|2020-10-09 13:55:00|2431.9|2425.9|2433.1|2427.1|2435.6|2429.6|2431.1|2425.1|79
1602252000000|2020-10-09 14:00:00|2432.9|2426.9|2434.6|2428.6|2434.9|2428.9|2432.6|2426.6|48
1602252300000|2020-10-09 14:05:00|2434.9|2428.9|2435.4|2429.4|2436.6|2430.6|2434.9|2428.9|29
1602252600000|2020-10-09 14:10:00|2435.6|2429.6|2435.1|2429.1|2438.1|2432.1|2434.6|2428.6|50
1602252900000|2020-10-09 14:15:00|2436.1|2430.1|2427.9|2421.9|2436.1|2430.1|2427.9|2421.9|73
1602253200000|2020-10-09 14:20:00|2428.1|2422.1|2423.6|2417.6|2428.4|2422.4|2422.6|2416.6|66
1602253500000|2020-10-09 14:25:00|2422.9|2416.9|2426.9|2420.9|2426.9|2420.9|2422.6|2416.6|65
1602253800000|2020-10-09 14:30:00|2427.1|2421.1|2424.9|2418.9|2427.4|2421.4|2424.1|2418.1|76
1602254100000|2020-10-09 14:35:00|2425.1|2419.1|2424.1|2418.1|2426.1|2420.1|2421.9|2415.9|75
1602254400000|2020-10-09 14:40:00|2424.4|2418.4|2433.4|2427.4|2434.6|2428.6|2424.4|2418.4|81
1602254700000|2020-10-09 14:45:00|2433.6|2427.6|2436.6|2430.6|2437.1|2431.1|2431.9|2425.9|103
1602255000000|2020-10-09 14:50:00|2436.9|2430.9|2435.1|2429.1|2440.1|2434.1|2435.1|2429.1|82
1602255300000|2020-10-09 14:55:00|2434.9|2428.9|2433.1|2427.1|2442.9|2436.9|2431.6|2425.6|127
1602255600000|2020-10-09 15:00:00|2433.4|2427.4|2436.1|2430.1|2437.1|2431.1|2433.4|2427.4|50
1602255900000|2020-10-09 15:05:00|2436.4|2430.4|2437.9|2431.9|2438.1|2432.1|2436.4|2430.4|50
1602256200000|2020-10-09 15:10:00|2438.1|2432.1|2437.1|2431.1|2440.6|2434.6|2436.9|2430.9|110
1602256500000|2020-10-09 15:15:00|2437.4|2431.4|2437.1|2431.1|2437.9|2431.9|2436.9|2430.9|55
1602256800000|2020-10-09 15:20:00|2437.4|2431.4|2438.6|2432.6|2440.1|2434.1|2436.6|2430.6|50
1602257100000|2020-10-09 15:25:00|2438.9|2432.9|2430.6|2424.6|2438.9|2432.9|2430.6|2424.6|63
1602257400000|2020-10-09 15:30:00|2430.4|2424.4|2424.4|2418.4|2430.6|2424.6|2423.9|2417.9|112
1602257700000|2020-10-09 15:35:00|2424.6|2418.6|2425.4|2419.4|2426.6|2420.6|2423.9|2417.9|84
1602258000000|2020-10-09 15:40:00|2425.6|2419.6|2428.4|2422.4|2428.6|2422.6|2422.1|2416.1|83
1602258300000|2020-10-09 15:45:00|2429.6|2423.6|2432.4|2426.4|2432.9|2426.9|2427.1|2421.1|67
1602258600000|2020-10-09 15:50:00|2431.6|2425.6|2429.6|2423.6|2431.6|2425.6|2428.9|2422.9|33
1602258900000|2020-10-09 15:55:00|2429.9|2423.9|2430.6|2424.6|2432.6|2426.6|2429.4|2423.4|25
1602259200000|2020-10-09 16:00:00|2430.9|2424.9|2428.1|2422.1|2431.4|2425.4|2428.1|2422.1|44
1602259500000|2020-10-09 16:05:00|2427.9|2421.9|2429.1|2423.1|2429.1|2423.1|2427.9|2421.9|11
1602259800000|2020-10-09 16:10:00|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2428.6|2422.6|7
1602260100000|2020-10-09 16:15:00|2429.4|2423.4|2429.6|2423.6|2430.6|2424.6|2428.9|2422.9|21
1602260400000|2020-10-09 16:20:00|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|6
1602260700000|2020-10-09 16:25:00|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2428.9|2422.9|12
1602261000000|2020-10-09 16:30:00|2429.6|2423.6|2427.6|2421.6|2429.6|2423.6|2427.4|2421.4|35
1602261300000|2020-10-09 16:35:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.1|2421.1|26
1602261600000|2020-10-09 16:40:00|2427.9|2421.9|2428.1|2422.1|2428.4|2422.4|2427.4|2421.4|26
1602261900000|2020-10-09 16:45:00|2427.9|2421.9|2428.4|2422.4|2428.9|2422.9|2427.9|2421.9|9
1602262200000|2020-10-09 16:50:00|2428.6|2422.6|2430.4|2424.4|2430.9|2424.9|2428.6|2422.6|11
1602262500000|2020-10-09 16:55:00|2430.3|2424.3|2429.8|2423.8|2433.6|2427.6|2429.8|2423.8|39
1602460800000|2020-10-12 00:00:00|2433.8|2422.5|2417.1|2411.1|2433.8|2422.5|2417.1|2411.1|3
1602461100000|2020-10-12 00:05:00|2416.9|2410.9|2418.6|2412.6|2418.6|2412.6|2414.6|2408.6|35
1602461400000|2020-10-12 00:10:00|2418.4|2412.4|2416.4|2410.4|2418.6|2412.6|2414.9|2408.9|25
1602461700000|2020-10-12 00:15:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2414.6|2408.6|8
1602462000000|2020-10-12 00:20:00|2416.4|2410.4|2419.4|2413.4|2419.4|2413.4|2416.4|2410.4|14
1602462300000|2020-10-12 00:25:00|2419.9|2413.9|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|12
1602462600000|2020-10-12 00:30:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|5
1602462900000|2020-10-12 00:35:00|2417.1|2411.1|2416.6|2410.6|2417.4|2411.4|2416.4|2410.4|7
1602463200000|2020-10-12 00:40:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.6|2410.6|4
1602463500000|2020-10-12 00:45:00|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|3
1602463800000|2020-10-12 00:50:00|2416.4|2410.4|2415.9|2409.9|2416.6|2410.6|2415.9|2409.9|5
1602464100000|2020-10-12 00:55:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1602464400000|2020-10-12 01:00:00|2416.1|2410.1|2410.6|2404.6|2416.1|2410.1|2408.1|2402.1|124
1602464700000|2020-10-12 01:05:00|2410.4|2404.4|2415.4|2409.4|2416.6|2410.6|2406.1|2400.1|83
1602465000000|2020-10-12 01:10:00|2414.6|2408.6|2415.1|2409.1|2415.9|2409.9|2413.6|2407.6|57
1602465300000|2020-10-12 01:15:00|2414.9|2408.9|2421.6|2415.6|2421.9|2415.9|2413.9|2407.9|40
1602465600000|2020-10-12 01:20:00|2421.9|2415.9|2424.4|2418.4|2424.4|2418.4|2421.1|2415.1|31
1602465900000|2020-10-12 01:25:00|2424.1|2418.1|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|27
1602466200000|2020-10-12 01:30:00|2422.9|2416.9|2427.9|2421.9|2427.9|2421.9|2422.9|2416.9|62
1602466500000|2020-10-12 01:35:00|2428.4|2422.4|2429.1|2423.1|2432.9|2426.9|2428.4|2422.4|57
1602466800000|2020-10-12 01:40:00|2429.4|2423.4|2432.9|2426.9|2432.9|2426.9|2429.4|2423.4|30
1602467100000|2020-10-12 01:45:00|2433.1|2427.1|2436.4|2430.4|2436.9|2430.9|2433.1|2427.1|58
1602467400000|2020-10-12 01:50:00|2436.6|2430.6|2430.6|2424.6|2437.1|2431.1|2429.6|2423.6|53
1602467700000|2020-10-12 01:55:00|2431.1|2425.1|2436.1|2430.1|2437.1|2431.1|2430.1|2424.1|85
1602468000000|2020-10-12 02:00:00|2436.4|2430.4|2434.9|2428.9|2436.4|2430.4|2433.4|2427.4|40
1602468300000|2020-10-12 02:05:00|2435.1|2429.1|2438.9|2432.9|2439.9|2433.9|2435.1|2429.1|68
1602468600000|2020-10-12 02:10:00|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2436.1|2430.1|39
1602468900000|2020-10-12 02:15:00|2438.6|2432.6|2435.1|2429.1|2438.6|2432.6|2435.1|2429.1|9
1602469200000|2020-10-12 02:20:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1602469500000|2020-10-12 02:25:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1602469800000|2020-10-12 02:30:00|2434.6|2428.6|2436.4|2430.4|2438.9|2432.9|2434.6|2428.6|35
1602470100000|2020-10-12 02:35:00|2436.6|2430.6|2438.4|2432.4|2438.4|2432.4|2435.9|2429.9|27
1602470400000|2020-10-12 02:40:00|2438.6|2432.6|2439.9|2433.9|2440.1|2434.1|2436.9|2430.9|50
1602470700000|2020-10-12 02:45:00|2440.1|2434.1|2441.6|2435.6|2441.9|2435.9|2439.6|2433.6|50
1602471000000|2020-10-12 02:50:00|2441.9|2435.9|2441.1|2435.1|2443.6|2437.6|2440.6|2434.6|34
1602471300000|2020-10-12 02:55:00|2440.9|2434.9|2442.6|2436.6|2443.4|2437.4|2437.9|2431.9|53
1602471600000|2020-10-12 03:00:00|2442.4|2436.4|2441.4|2435.4|2443.1|2437.1|2440.9|2434.9|35
1602471900000|2020-10-12 03:05:00|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2440.4|2434.4|49
1602472200000|2020-10-12 03:10:00|2442.1|2436.1|2439.6|2433.6|2442.6|2436.6|2439.6|2433.6|40
1602472500000|2020-10-12 03:15:00|2439.9|2433.9|2444.1|2438.1|2444.1|2438.1|2439.9|2433.9|23
1602472800000|2020-10-12 03:20:00|2443.9|2437.9|2442.9|2436.9|2443.9|2437.9|2441.6|2435.6|24
1602473100000|2020-10-12 03:25:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.6|2436.6|34
1602473400000|2020-10-12 03:30:00|2443.1|2437.1|2443.9|2437.9|2444.1|2438.1|2443.1|2437.1|6
1602473700000|2020-10-12 03:35:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1602474300000|2020-10-12 03:45:00|2444.4|2438.4|2445.9|2439.9|2445.9|2439.9|2444.4|2438.4|4
1602474600000|2020-10-12 03:50:00|2446.1|2440.1|2446.6|2440.6|2447.1|2441.1|2445.9|2439.9|7
1602474900000|2020-10-12 03:55:00|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|3
1602475200000|2020-10-12 04:00:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.4|2438.4|4
1602476100000|2020-10-12 04:15:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1602476400000|2020-10-12 04:20:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1602476700000|2020-10-12 04:25:00|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.4|2438.4|7
1602477000000|2020-10-12 04:30:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|3
1602477300000|2020-10-12 04:35:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1602477600000|2020-10-12 04:40:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1602477900000|2020-10-12 04:45:00|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|4
1602478200000|2020-10-12 04:50:00|2446.4|2440.4|2444.1|2438.1|2446.6|2440.6|2444.1|2438.1|7
1602478500000|2020-10-12 04:55:00|2443.9|2437.9|2441.9|2435.9|2443.9|2437.9|2441.9|2435.9|12
1602478800000|2020-10-12 05:00:00|2442.1|2436.1|2443.1|2437.1|2443.6|2437.6|2442.1|2436.1|11
1602479100000|2020-10-12 05:05:00|2442.9|2436.9|2446.9|2440.9|2446.9|2440.9|2442.9|2436.9|28
1602479400000|2020-10-12 05:10:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1602479700000|2020-10-12 05:15:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1602480000000|2020-10-12 05:20:00|2447.4|2441.4|2448.9|2442.9|2449.1|2443.1|2447.1|2441.1|17
1602480300000|2020-10-12 05:25:00|2449.1|2443.1|2448.1|2442.1|2449.4|2443.4|2447.6|2441.6|20
1602480600000|2020-10-12 05:30:00|2447.6|2441.6|2447.4|2441.4|2450.4|2444.4|2445.1|2439.1|102
1602480900000|2020-10-12 05:35:00|2447.1|2441.1|2456.1|2450.1|2456.9|2450.9|2447.1|2441.1|83
1602481200000|2020-10-12 05:40:00|2455.9|2449.9|2461.9|2455.9|2462.6|2456.6|2454.6|2448.6|96
1602481500000|2020-10-12 05:45:00|2462.1|2456.1|2466.4|2460.4|2467.1|2461.1|2462.1|2456.1|58
1602481800000|2020-10-12 05:50:00|2466.6|2460.6|2466.4|2460.4|2467.6|2461.6|2465.9|2459.9|49
1602482100000|2020-10-12 05:55:00|2466.1|2460.1|2463.9|2457.9|2466.1|2460.1|2461.9|2455.9|45
1602482400000|2020-10-12 06:00:00|2464.1|2458.1|2462.4|2456.4|2465.1|2459.1|2461.4|2455.4|75
1602482700000|2020-10-12 06:05:00|2462.1|2456.1|2457.9|2451.9|2462.9|2456.9|2457.9|2451.9|40
1602483000000|2020-10-12 06:10:00|2458.1|2452.1|2461.6|2455.6|2462.1|2456.1|2456.1|2450.1|61
1602483300000|2020-10-12 06:15:00|2460.4|2454.4|2461.9|2455.9|2464.9|2458.9|2460.4|2454.4|65
1602483600000|2020-10-12 06:20:00|2461.6|2455.6|2462.4|2456.4|2462.9|2456.9|2459.4|2453.4|47
1602483900000|2020-10-12 06:25:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2460.4|2454.4|34
1602484200000|2020-10-12 06:30:00|2462.4|2456.4|2460.6|2454.6|2464.6|2458.6|2460.6|2454.6|58
1602484500000|2020-10-12 06:35:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2457.6|2451.6|61
1602484800000|2020-10-12 06:40:00|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|8
1602485100000|2020-10-12 06:45:00|2461.4|2455.4|2461.6|2455.6|2462.6|2456.6|2458.1|2452.1|39
1602485400000|2020-10-12 06:50:00|2461.9|2455.9|2464.6|2458.6|2466.1|2460.1|2461.9|2455.9|37
1602485700000|2020-10-12 06:55:00|2464.4|2458.4|2463.6|2457.6|2465.9|2459.9|2462.6|2456.6|65
1602486000000|2020-10-12 07:00:00|2463.9|2457.9|2463.9|2457.9|2472.4|2466.4|2462.1|2456.1|91
1602486300000|2020-10-12 07:05:00|2463.6|2457.6|2457.9|2451.9|2465.6|2459.6|2456.6|2450.6|75
1602486600000|2020-10-12 07:10:00|2457.6|2451.6|2454.9|2448.9|2457.9|2451.9|2454.6|2448.6|83
1602486900000|2020-10-12 07:15:00|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2449.9|2443.9|70
1602487200000|2020-10-12 07:20:00|2453.6|2447.6|2451.9|2445.9|2456.1|2450.1|2451.6|2445.6|57
1602487500000|2020-10-12 07:25:00|2452.1|2446.1|2452.4|2446.4|2454.6|2448.6|2451.6|2445.6|30
1602487800000|2020-10-12 07:30:00|2451.9|2445.9|2447.9|2441.9|2451.9|2445.9|2447.9|2441.9|37
1602488100000|2020-10-12 07:35:00|2447.4|2441.4|2450.4|2444.4|2451.4|2445.4|2446.6|2440.6|46
1602488400000|2020-10-12 07:40:00|2451.1|2445.1|2452.6|2446.6|2454.6|2448.6|2450.1|2444.1|24
1602488700000|2020-10-12 07:45:00|2452.4|2446.4|2449.9|2443.9|2452.9|2446.9|2449.6|2443.6|27
1602489000000|2020-10-12 07:50:00|2450.1|2444.1|2452.1|2446.1|2453.9|2447.9|2450.1|2444.1|21
1602489300000|2020-10-12 07:55:00|2452.4|2446.4|2454.4|2448.4|2454.6|2448.6|2452.4|2446.4|21
1602489600000|2020-10-12 08:00:00|2454.6|2448.6|2453.9|2447.9|2455.6|2449.6|2453.1|2447.1|30
1602489900000|2020-10-12 08:05:00|2454.4|2448.4|2454.9|2448.9|2456.6|2450.6|2454.4|2448.4|43
1602490200000|2020-10-12 08:10:00|2454.6|2448.6|2457.4|2451.4|2457.6|2451.6|2453.9|2447.9|35
1602490500000|2020-10-12 08:15:00|2457.1|2451.1|2457.1|2451.1|2457.9|2451.9|2456.1|2450.1|24
1602490800000|2020-10-12 08:20:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|10
1602491100000|2020-10-12 08:25:00|2457.1|2451.1|2456.4|2450.4|2457.1|2451.1|2455.6|2449.6|22
1602491400000|2020-10-12 08:30:00|2456.6|2450.6|2457.9|2451.9|2457.9|2451.9|2456.6|2450.6|16
1602491700000|2020-10-12 08:35:00|2457.6|2451.6|2455.9|2449.9|2457.9|2451.9|2455.6|2449.6|15
1602492000000|2020-10-12 08:40:00|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2453.9|2447.9|18
1602492300000|2020-10-12 08:45:00|2456.9|2450.9|2462.1|2456.1|2464.6|2458.6|2456.9|2450.9|50
1602492600000|2020-10-12 08:50:00|2461.9|2455.9|2458.9|2452.9|2463.4|2457.4|2457.9|2451.9|38
1602492900000|2020-10-12 08:55:00|2459.1|2453.1|2456.6|2450.6|2461.4|2455.4|2455.6|2449.6|39
1602493200000|2020-10-12 09:00:00|2456.9|2450.9|2459.6|2453.6|2459.6|2453.6|2456.6|2450.6|14
1602493500000|2020-10-12 09:05:00|2459.9|2453.9|2459.1|2453.1|2460.1|2454.1|2458.4|2452.4|12
1602493800000|2020-10-12 09:10:00|2459.4|2453.4|2461.6|2455.6|2462.1|2456.1|2459.4|2453.4|19
1602494100000|2020-10-12 09:15:00|2461.9|2455.9|2462.9|2456.9|2463.6|2457.6|2461.4|2455.4|22
1602494400000|2020-10-12 09:20:00|2463.1|2457.1|2464.4|2458.4|2464.4|2458.4|2463.1|2457.1|10
1602494700000|2020-10-12 09:25:00|2464.6|2458.6|2461.6|2455.6|2466.4|2460.4|2461.6|2455.6|21
1602495000000|2020-10-12 09:30:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2460.4|2454.4|19
1602495300000|2020-10-12 09:35:00|2462.4|2456.4|2461.6|2455.6|2462.6|2456.6|2461.4|2455.4|14
1602495600000|2020-10-12 09:40:00|2461.9|2455.9|2460.1|2454.1|2462.1|2456.1|2459.1|2453.1|26
1602495900000|2020-10-12 09:45:00|2460.4|2454.4|2462.1|2456.1|2462.9|2456.9|2459.4|2453.4|16
1602496200000|2020-10-12 09:50:00|2462.4|2456.4|2465.4|2459.4|2465.4|2459.4|2462.1|2456.1|23
1602496500000|2020-10-12 09:55:00|2464.9|2458.9|2464.6|2458.6|2465.6|2459.6|2464.4|2458.4|6
1602496800000|2020-10-12 10:00:00|2464.9|2458.9|2462.9|2456.9|2465.4|2459.4|2462.9|2456.9|10
1602497100000|2020-10-12 10:05:00|2463.1|2457.1|2467.6|2461.6|2467.9|2461.9|2462.9|2456.9|18
1602497400000|2020-10-12 10:10:00|2467.9|2461.9|2465.1|2459.1|2468.4|2462.4|2465.1|2459.1|19
1602497700000|2020-10-12 10:15:00|2465.4|2459.4|2466.6|2460.6|2467.1|2461.1|2465.4|2459.4|22
1602498000000|2020-10-12 10:20:00|2466.9|2460.9|2467.6|2461.6|2468.6|2462.6|2466.4|2460.4|18
1602498300000|2020-10-12 10:25:00|2467.9|2461.9|2467.1|2461.1|2468.6|2462.6|2466.9|2460.9|18
1602498600000|2020-10-12 10:30:00|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2465.6|2459.6|10
1602498900000|2020-10-12 10:35:00|2466.9|2460.9|2464.4|2458.4|2468.1|2462.1|2463.4|2457.4|28
1602499200000|2020-10-12 10:40:00|2464.6|2458.6|2466.4|2460.4|2466.4|2460.4|2464.6|2458.6|18
1602499500000|2020-10-12 10:45:00|2466.6|2460.6|2466.1|2460.1|2467.1|2461.1|2466.1|2460.1|12
1602499800000|2020-10-12 10:50:00|2466.4|2460.4|2465.6|2459.6|2466.6|2460.6|2465.1|2459.1|27
1602500100000|2020-10-12 10:55:00|2465.9|2459.9|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|10
1602500400000|2020-10-12 11:00:00|2466.1|2460.1|2463.1|2457.1|2466.1|2460.1|2462.6|2456.6|40
1602500700000|2020-10-12 11:05:00|2463.4|2457.4|2462.1|2456.1|2463.9|2457.9|2461.4|2455.4|21
1602501000000|2020-10-12 11:10:00|2462.4|2456.4|2462.1|2456.1|2462.9|2456.9|2462.1|2456.1|12
1602501300000|2020-10-12 11:15:00|2461.9|2455.9|2462.6|2456.6|2462.9|2456.9|2461.6|2455.6|23
1602501600000|2020-10-12 11:20:00|2462.9|2456.9|2460.9|2454.9|2462.9|2456.9|2460.6|2454.6|20
1602501900000|2020-10-12 11:25:00|2460.6|2454.6|2462.1|2456.1|2462.4|2456.4|2460.4|2454.4|19
1602502200000|2020-10-12 11:30:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.4|2455.4|12
1602502500000|2020-10-12 11:35:00|2462.1|2456.1|2462.6|2456.6|2462.9|2456.9|2461.1|2455.1|25
1602502800000|2020-10-12 11:40:00|2462.4|2456.4|2461.9|2455.9|2462.9|2456.9|2461.1|2455.1|20
1602503100000|2020-10-12 11:45:00|2462.9|2456.9|2463.1|2457.1|2463.9|2457.9|2461.9|2455.9|20
1602503400000|2020-10-12 11:50:00|2462.9|2456.9|2456.4|2450.4|2462.9|2456.9|2456.1|2450.1|102
1602503700000|2020-10-12 11:55:00|2456.6|2450.6|2460.4|2454.4|2462.4|2456.4|2456.6|2450.6|34
1602504000000|2020-10-12 12:00:00|2460.6|2454.6|2461.4|2455.4|2461.9|2455.9|2460.6|2454.6|31
1602504300000|2020-10-12 12:05:00|2461.6|2455.6|2462.4|2456.4|2463.6|2457.6|2461.6|2455.6|28
1602504600000|2020-10-12 12:10:00|2462.1|2456.1|2462.9|2456.9|2463.6|2457.6|2461.4|2455.4|19
1602504900000|2020-10-12 12:15:00|2463.1|2457.1|2463.1|2457.1|2464.1|2458.1|2461.6|2455.6|31
1602505200000|2020-10-12 12:20:00|2463.4|2457.4|2461.6|2455.6|2463.9|2457.9|2461.4|2455.4|30
1602505500000|2020-10-12 12:25:00|2461.4|2455.4|2458.9|2452.9|2461.4|2455.4|2458.4|2452.4|24
1602505800000|2020-10-12 12:30:00|2458.6|2452.6|2460.9|2454.9|2461.9|2455.9|2458.4|2452.4|39
1602506100000|2020-10-12 12:35:00|2461.1|2455.1|2461.1|2455.1|2462.1|2456.1|2459.9|2453.9|23
1602506400000|2020-10-12 12:40:00|2461.4|2455.4|2460.6|2454.6|2461.6|2455.6|2460.1|2454.1|35
1602506700000|2020-10-12 12:45:00|2460.9|2454.9|2459.4|2453.4|2461.4|2455.4|2459.4|2453.4|24
1602507000000|2020-10-12 12:50:00|2459.1|2453.1|2463.1|2457.1|2463.1|2457.1|2458.4|2452.4|25
1602507300000|2020-10-12 12:55:00|2463.4|2457.4|2457.6|2451.6|2463.6|2457.6|2457.6|2451.6|31
1602507600000|2020-10-12 13:00:00|2457.4|2451.4|2459.9|2453.9|2463.6|2457.6|2449.4|2443.4|198
1602507900000|2020-10-12 13:05:00|2460.1|2454.1|2456.6|2450.6|2460.1|2454.1|2455.1|2449.1|146
1602508200000|2020-10-12 13:10:00|2456.4|2450.4|2455.4|2449.4|2458.9|2452.9|2455.1|2449.1|85
1602508500000|2020-10-12 13:15:00|2455.6|2449.6|2457.1|2451.1|2457.1|2451.1|2453.1|2447.1|85
1602508800000|2020-10-12 13:20:00|2456.9|2450.9|2461.1|2455.1|2461.1|2455.1|2456.9|2450.9|48
1602509100000|2020-10-12 13:25:00|2460.9|2454.9|2462.6|2456.6|2463.6|2457.6|2457.9|2451.9|87
1602509400000|2020-10-12 13:30:00|2462.4|2456.4|2460.4|2454.4|2463.1|2457.1|2459.9|2453.9|111
1602509700000|2020-10-12 13:35:00|2460.6|2454.6|2458.4|2452.4|2462.4|2456.4|2458.4|2452.4|42
1602510000000|2020-10-12 13:40:00|2458.6|2452.6|2461.4|2455.4|2461.6|2455.6|2458.1|2452.1|54
1602510300000|2020-10-12 13:45:00|2462.1|2456.1|2463.6|2457.6|2465.1|2459.1|2462.1|2456.1|77
1602510600000|2020-10-12 13:50:00|2463.9|2457.9|2463.6|2457.6|2465.6|2459.6|2463.4|2457.4|46
1602510900000|2020-10-12 13:55:00|2463.9|2457.9|2466.9|2460.9|2468.6|2462.6|2463.1|2457.1|73
1602511200000|2020-10-12 14:00:00|2467.1|2461.1|2462.9|2456.9|2467.4|2461.4|2462.4|2456.4|56
1602511500000|2020-10-12 14:05:00|2462.6|2456.6|2462.4|2456.4|2464.4|2458.4|2460.4|2454.4|57
1602511800000|2020-10-12 14:10:00|2462.1|2456.1|2464.4|2458.4|2464.4|2458.4|2460.9|2454.9|31
1602512100000|2020-10-12 14:15:00|2464.6|2458.6|2459.6|2453.6|2464.6|2458.6|2458.6|2452.6|48
1602512400000|2020-10-12 14:20:00|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2457.4|2451.4|43
1602512700000|2020-10-12 14:25:00|2459.1|2453.1|2457.9|2451.9|2459.1|2453.1|2455.9|2449.9|42
1602513000000|2020-10-12 14:30:00|2458.1|2452.1|2455.4|2449.4|2459.9|2453.9|2454.6|2448.6|54
1602513300000|2020-10-12 14:35:00|2454.6|2448.6|2452.1|2446.1|2454.9|2448.9|2451.4|2445.4|90
1602513600000|2020-10-12 14:40:00|2451.9|2445.9|2451.6|2445.6|2452.9|2446.9|2450.9|2444.9|73
1602513900000|2020-10-12 14:45:00|2451.9|2445.9|2447.1|2441.1|2452.6|2446.6|2446.4|2440.4|56
1602514200000|2020-10-12 14:50:00|2447.4|2441.4|2448.9|2442.9|2449.9|2443.9|2447.4|2441.4|44
1602514500000|2020-10-12 14:55:00|2448.6|2442.6|2444.6|2438.6|2449.1|2443.1|2439.6|2433.6|228
1602514800000|2020-10-12 15:00:00|2445.1|2439.1|2448.6|2442.6|2448.9|2442.9|2444.1|2438.1|56
1602515100000|2020-10-12 15:05:00|2447.9|2441.9|2449.4|2443.4|2451.1|2445.1|2446.6|2440.6|38
1602515400000|2020-10-12 15:10:00|2448.6|2442.6|2449.4|2443.4|2450.6|2444.6|2448.1|2442.1|23
1602515700000|2020-10-12 15:15:00|2449.6|2443.6|2448.1|2442.1|2450.1|2444.1|2447.9|2441.9|34
1602516000000|2020-10-12 15:20:00|2448.4|2442.4|2447.6|2441.6|2448.9|2442.9|2447.4|2441.4|26
1602516300000|2020-10-12 15:25:00|2447.4|2441.4|2446.9|2440.9|2449.1|2443.1|2446.9|2440.9|20
1602516600000|2020-10-12 15:30:00|2446.6|2440.6|2447.1|2441.1|2448.4|2442.4|2446.6|2440.6|13
1602516900000|2020-10-12 15:35:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|14
1602517200000|2020-10-12 15:40:00|2447.4|2441.4|2445.9|2439.9|2447.9|2441.9|2444.6|2438.6|38
1602517500000|2020-10-12 15:45:00|2445.6|2439.6|2449.6|2443.6|2449.9|2443.9|2445.6|2439.6|25
1602517800000|2020-10-12 15:50:00|2449.4|2443.4|2448.6|2442.6|2450.1|2444.1|2448.6|2442.6|11
1602518100000|2020-10-12 15:55:00|2448.9|2442.9|2448.4|2442.4|2449.9|2443.9|2448.4|2442.4|17
1602518400000|2020-10-12 16:00:00|2448.6|2442.6|2450.4|2444.4|2451.6|2445.6|2448.4|2442.4|18
1602518700000|2020-10-12 16:05:00|2450.1|2444.1|2450.9|2444.9|2451.6|2445.6|2448.9|2442.9|19
1602519000000|2020-10-12 16:10:00|2451.1|2445.1|2451.4|2445.4|2451.9|2445.9|2451.1|2445.1|5
1602519300000|2020-10-12 16:15:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2449.6|2443.6|13
1602519600000|2020-10-12 16:20:00|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|8
1602519900000|2020-10-12 16:25:00|2453.6|2447.6|2452.1|2446.1|2453.6|2447.6|2450.4|2444.4|18
1602520200000|2020-10-12 16:30:00|2452.4|2446.4|2453.6|2447.6|2453.6|2447.6|2452.4|2446.4|6
1602520500000|2020-10-12 16:35:00|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|8
1602520800000|2020-10-12 16:40:00|2455.4|2449.4|2455.1|2449.1|2455.6|2449.6|2453.9|2447.9|24
1602521100000|2020-10-12 16:45:00|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2454.1|2448.1|21
1602521400000|2020-10-12 16:50:00|2454.1|2448.1|2452.9|2446.9|2454.1|2448.1|2452.4|2446.4|9
1602521700000|2020-10-12 16:55:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452|2446|9
1602547200000|2020-10-13 00:00:00|2455.1|2449.1|2452.6|2446.6|2455.1|2449.1|2452.6|2446.6|10
1602547500000|2020-10-13 00:05:00|2452.1|2446.1|2447.9|2441.9|2452.4|2446.4|2445.9|2439.9|13
1602547800000|2020-10-13 00:10:00|2447.6|2441.6|2445.6|2439.6|2447.6|2441.6|2445.4|2439.4|14
1602548100000|2020-10-13 00:15:00|2445.9|2439.9|2446.9|2440.9|2446.9|2440.9|2443.6|2437.6|17
1602548400000|2020-10-13 00:20:00|2447.4|2441.4|2448.6|2442.6|2450.4|2444.4|2447.4|2441.4|12
1602548700000|2020-10-13 00:25:00|2448.4|2442.4|2447.4|2441.4|2448.6|2442.6|2446.1|2440.1|29
1602549000000|2020-10-13 00:30:00|2447.1|2441.1|2441.4|2435.4|2447.4|2441.4|2441.4|2435.4|17
1602549300000|2020-10-13 00:35:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2439.6|2433.6|12
1602549600000|2020-10-13 00:40:00|2441.1|2435.1|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|5
1602549900000|2020-10-13 00:45:00|2440.9|2434.9|2443.1|2437.1|2443.1|2437.1|2440.9|2434.9|7
1602550500000|2020-10-13 00:55:00|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1602550800000|2020-10-13 01:00:00|2443.1|2437.1|2436.9|2430.9|2443.1|2437.1|2435.1|2429.1|132
1602551100000|2020-10-13 01:05:00|2436.6|2430.6|2435.1|2429.1|2437.9|2431.9|2433.9|2427.9|98
1602551400000|2020-10-13 01:10:00|2435.4|2429.4|2435.1|2429.1|2437.1|2431.1|2434.4|2428.4|73
1602551700000|2020-10-13 01:15:00|2434.9|2428.9|2436.4|2430.4|2437.6|2431.6|2434.1|2428.1|72
1602552000000|2020-10-13 01:20:00|2436.6|2430.6|2437.1|2431.1|2438.1|2432.1|2436.1|2430.1|18
1602552300000|2020-10-13 01:25:00|2436.9|2430.9|2430.6|2424.6|2436.9|2430.9|2430.4|2424.4|53
1602552600000|2020-10-13 01:30:00|2430.9|2424.9|2435.1|2429.1|2435.6|2429.6|2430.1|2424.1|65
1602552900000|2020-10-13 01:35:00|2434.9|2428.9|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|59
1602553200000|2020-10-13 01:40:00|2434.6|2428.6|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|22
1602553500000|2020-10-13 01:45:00|2431.9|2425.9|2432.1|2426.1|2432.4|2426.4|2430.9|2424.9|35
1602553800000|2020-10-13 01:50:00|2431.9|2425.9|2429.4|2423.4|2431.9|2425.9|2427.9|2421.9|45
1602554100000|2020-10-13 01:55:00|2429.6|2423.6|2426.9|2420.9|2430.1|2424.1|2426.6|2420.6|29
1602554400000|2020-10-13 02:00:00|2426.6|2420.6|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|25
1602554700000|2020-10-13 02:05:00|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2424.6|2418.6|22
1602555000000|2020-10-13 02:10:00|2426.9|2420.9|2428.6|2422.6|2429.1|2423.1|2426.9|2420.9|22
1602555600000|2020-10-13 02:20:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|4
1602556200000|2020-10-13 02:30:00|2428.4|2422.4|2430.1|2424.1|2430.1|2424.1|2425.9|2419.9|59
1602556500000|2020-10-13 02:35:00|2429.9|2423.9|2431.9|2425.9|2432.1|2426.1|2429.9|2423.9|40
1602556800000|2020-10-13 02:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2431.6|2425.6|20
1602557100000|2020-10-13 02:45:00|2432.6|2426.6|2430.1|2424.1|2432.6|2426.6|2430.1|2424.1|18
1602557400000|2020-10-13 02:50:00|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2428.1|2422.1|20
1602557700000|2020-10-13 02:55:00|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|3
1602558000000|2020-10-13 03:00:00|2428.9|2422.9|2432.4|2426.4|2433.4|2427.4|2428.6|2422.6|35
1602558300000|2020-10-13 03:05:00|2432.6|2426.6|2432.9|2426.9|2434.4|2428.4|2432.6|2426.6|45
1602558600000|2020-10-13 03:10:00|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2432.1|2426.1|25
1602558900000|2020-10-13 03:15:00|2433.9|2427.9|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|42
1602559200000|2020-10-13 03:20:00|2436.1|2430.1|2436.4|2430.4|2437.6|2431.6|2435.4|2429.4|24
1602559500000|2020-10-13 03:25:00|2435.6|2429.6|2434.9|2428.9|2437.1|2431.1|2434.4|2428.4|86
1602559800000|2020-10-13 03:30:00|2435.4|2429.4|2439.4|2433.4|2439.9|2433.9|2435.4|2429.4|24
1602560100000|2020-10-13 03:35:00|2439.1|2433.1|2437.4|2431.4|2439.4|2433.4|2436.9|2430.9|11
1602560400000|2020-10-13 03:40:00|2437.1|2431.1|2438.1|2432.1|2438.1|2432.1|2436.4|2430.4|14
1602560700000|2020-10-13 03:45:00|2437.9|2431.9|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|7
1602561000000|2020-10-13 03:50:00|2437.1|2431.1|2439.1|2433.1|2439.9|2433.9|2437.1|2431.1|10
1602561300000|2020-10-13 03:55:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1602561600000|2020-10-13 04:00:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1602561900000|2020-10-13 04:05:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.1|2431.1|4
1602562200000|2020-10-13 04:10:00|2437.1|2431.1|2437.1|2431.1|2437.6|2431.6|2436.9|2430.9|7
1602562500000|2020-10-13 04:15:00|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|4
1602562800000|2020-10-13 04:20:00|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1602563100000|2020-10-13 04:25:00|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1602564000000|2020-10-13 04:40:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1602564600000|2020-10-13 04:50:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1602565200000|2020-10-13 05:00:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.4|2429.4|6
1602565800000|2020-10-13 05:10:00|2436.4|2430.4|2436.9|2430.9|2437.4|2431.4|2436.4|2430.4|5
1602566100000|2020-10-13 05:15:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1602566400000|2020-10-13 05:20:00|2437.9|2431.9|2437.4|2431.4|2438.6|2432.6|2437.1|2431.1|8
1602566700000|2020-10-13 05:25:00|2437.1|2431.1|2441.1|2435.1|2441.1|2435.1|2437.1|2431.1|13
1602567000000|2020-10-13 05:30:00|2441.4|2435.4|2439.6|2433.6|2443.4|2437.4|2437.4|2431.4|39
1602567300000|2020-10-13 05:35:00|2439.9|2433.9|2443.1|2437.1|2443.6|2437.6|2439.4|2433.4|74
1602567600000|2020-10-13 05:40:00|2442.9|2436.9|2444.9|2438.9|2445.1|2439.1|2441.4|2435.4|46
1602567900000|2020-10-13 05:45:00|2444.6|2438.6|2443.4|2437.4|2444.6|2438.6|2441.4|2435.4|45
1602568200000|2020-10-13 05:50:00|2443.6|2437.6|2441.1|2435.1|2443.6|2437.6|2440.9|2434.9|33
1602568500000|2020-10-13 05:55:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2438.6|2432.6|40
1602568800000|2020-10-13 06:00:00|2440.4|2434.4|2437.6|2431.6|2440.9|2434.9|2436.9|2430.9|58
1602569100000|2020-10-13 06:05:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2435.4|2429.4|46
1602569400000|2020-10-13 06:10:00|2436.9|2430.9|2435.9|2429.9|2438.1|2432.1|2435.4|2429.4|37
1602569700000|2020-10-13 06:15:00|2436.1|2430.1|2440.1|2434.1|2440.4|2434.4|2434.6|2428.6|51
1602570000000|2020-10-13 06:20:00|2440.4|2434.4|2436.4|2430.4|2440.4|2434.4|2436.1|2430.1|44
1602570300000|2020-10-13 06:25:00|2436.9|2430.9|2438.1|2432.1|2439.9|2433.9|2436.6|2430.6|27
1602570600000|2020-10-13 06:30:00|2437.9|2431.9|2440.4|2434.4|2441.9|2435.9|2437.9|2431.9|46
1602570900000|2020-10-13 06:35:00|2440.6|2434.6|2435.9|2429.9|2440.9|2434.9|2435.9|2429.9|30
1602571200000|2020-10-13 06:40:00|2436.1|2430.1|2439.6|2433.6|2439.6|2433.6|2435.9|2429.9|37
1602571500000|2020-10-13 06:45:00|2439.4|2433.4|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|43
1602571800000|2020-10-13 06:50:00|2437.1|2431.1|2436.6|2430.6|2438.1|2432.1|2434.6|2428.6|32
1602572100000|2020-10-13 06:55:00|2436.4|2430.4|2434.9|2428.9|2437.1|2431.1|2434.9|2428.9|26
1602572400000|2020-10-13 07:00:00|2435.1|2429.1|2429.4|2423.4|2438.9|2432.9|2428.4|2422.4|83
1602572700000|2020-10-13 07:05:00|2429.6|2423.6|2428.6|2422.6|2432.6|2426.6|2428.4|2422.4|85
1602573000000|2020-10-13 07:10:00|2428.4|2422.4|2427.6|2421.6|2431.6|2425.6|2427.1|2421.1|63
1602573300000|2020-10-13 07:15:00|2426.9|2420.9|2424.9|2418.9|2428.4|2422.4|2424.4|2418.4|66
1602573600000|2020-10-13 07:20:00|2424.4|2418.4|2415.6|2409.6|2424.4|2418.4|2415.4|2409.4|88
1602573900000|2020-10-13 07:25:00|2415.4|2409.4|2413.9|2407.9|2415.4|2409.4|2407.9|2401.9|85
1602574200000|2020-10-13 07:30:00|2414.4|2408.4|2418.4|2412.4|2420.4|2414.4|2414.4|2408.4|59
1602574500000|2020-10-13 07:35:00|2418.6|2412.6|2418.9|2412.9|2420.4|2414.4|2415.6|2409.6|72
1602574800000|2020-10-13 07:40:00|2418.6|2412.6|2420.9|2414.9|2420.9|2414.9|2415.9|2409.9|46
1602575100000|2020-10-13 07:45:00|2420.6|2414.6|2421.9|2415.9|2422.9|2416.9|2419.4|2413.4|53
1602575400000|2020-10-13 07:50:00|2422.1|2416.1|2423.4|2417.4|2425.1|2419.1|2421.6|2415.6|39
1602575700000|2020-10-13 07:55:00|2423.6|2417.6|2420.4|2414.4|2425.9|2419.9|2420.4|2414.4|63
1602576000000|2020-10-13 08:00:00|2420.6|2414.6|2431.4|2425.4|2432.4|2426.4|2420.6|2414.6|121
1602576300000|2020-10-13 08:05:00|2431.6|2425.6|2439.9|2433.9|2440.4|2434.4|2431.1|2425.1|90
1602576600000|2020-10-13 08:10:00|2439.6|2433.6|2432.9|2426.9|2440.1|2434.1|2432.1|2426.1|61
1602576900000|2020-10-13 08:15:00|2432.6|2426.6|2430.6|2424.6|2432.6|2426.6|2426.4|2420.4|64
1602577200000|2020-10-13 08:20:00|2430.9|2424.9|2438.4|2432.4|2438.4|2432.4|2430.4|2424.4|39
1602577500000|2020-10-13 08:25:00|2438.1|2432.1|2438.1|2432.1|2439.1|2433.1|2436.9|2430.9|38
1602577800000|2020-10-13 08:30:00|2437.6|2431.6|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|67
1602578100000|2020-10-13 08:35:00|2442.1|2436.1|2439.1|2433.1|2442.4|2436.4|2438.4|2432.4|52
1602578400000|2020-10-13 08:40:00|2439.4|2433.4|2442.4|2436.4|2442.4|2436.4|2439.1|2433.1|47
1602578700000|2020-10-13 08:45:00|2442.1|2436.1|2443.1|2437.1|2446.9|2440.9|2442.1|2436.1|45
1602579000000|2020-10-13 08:50:00|2442.9|2436.9|2444.1|2438.1|2445.4|2439.4|2442.9|2436.9|47
1602579300000|2020-10-13 08:55:00|2444.4|2438.4|2446.9|2440.9|2449.9|2443.9|2444.4|2438.4|61
1602579600000|2020-10-13 09:00:00|2446.6|2440.6|2443.6|2437.6|2447.1|2441.1|2442.1|2436.1|90
1602579900000|2020-10-13 09:05:00|2443.9|2437.9|2445.6|2439.6|2446.9|2440.9|2443.1|2437.1|63
1602580200000|2020-10-13 09:10:00|2445.4|2439.4|2445.6|2439.6|2446.4|2440.4|2443.1|2437.1|44
1602580500000|2020-10-13 09:15:00|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2443.4|2437.4|42
1602580800000|2020-10-13 09:20:00|2444.6|2438.6|2443.4|2437.4|2444.9|2438.9|2441.1|2435.1|26
1602581100000|2020-10-13 09:25:00|2442.9|2436.9|2443.1|2437.1|2444.6|2438.6|2442.1|2436.1|30
1602581400000|2020-10-13 09:30:00|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2441.1|2435.1|34
1602581700000|2020-10-13 09:35:00|2444.1|2438.1|2443.1|2437.1|2446.9|2440.9|2442.1|2436.1|39
1602582000000|2020-10-13 09:40:00|2443.4|2437.4|2445.9|2439.9|2446.1|2440.1|2443.4|2437.4|22
1602582300000|2020-10-13 09:45:00|2445.1|2439.1|2445.4|2439.4|2446.1|2440.1|2444.6|2438.6|9
1602582600000|2020-10-13 09:50:00|2445.6|2439.6|2446.9|2440.9|2447.9|2441.9|2445.6|2439.6|33
1602582900000|2020-10-13 09:55:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2446.4|2440.4|27
1602583200000|2020-10-13 10:00:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2448.1|2442.1|13
1602583500000|2020-10-13 10:05:00|2450.1|2444.1|2449.6|2443.6|2450.9|2444.9|2448.6|2442.6|20
1602583800000|2020-10-13 10:10:00|2449.9|2443.9|2452.4|2446.4|2452.6|2446.6|2446.6|2440.6|45
1602584100000|2020-10-13 10:15:00|2452.6|2446.6|2450.4|2444.4|2454.1|2448.1|2450.4|2444.4|37
1602584400000|2020-10-13 10:20:00|2450.6|2444.6|2447.4|2441.4|2452.4|2446.4|2446.6|2440.6|40
1602584700000|2020-10-13 10:25:00|2447.1|2441.1|2449.4|2443.4|2450.4|2444.4|2447.1|2441.1|23
1602585000000|2020-10-13 10:30:00|2450.1|2444.1|2452.4|2446.4|2452.6|2446.6|2449.9|2443.9|20
1602585300000|2020-10-13 10:35:00|2452.6|2446.6|2451.6|2445.6|2453.6|2447.6|2451.6|2445.6|19
1602585600000|2020-10-13 10:40:00|2451.9|2445.9|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|28
1602585900000|2020-10-13 10:45:00|2451.6|2445.6|2451.6|2445.6|2452.4|2446.4|2450.9|2444.9|25
1602586200000|2020-10-13 10:50:00|2451.9|2445.9|2452.6|2446.6|2453.6|2447.6|2451.9|2445.9|39
1602586500000|2020-10-13 10:55:00|2452.9|2446.9|2451.9|2445.9|2453.6|2447.6|2451.9|2445.9|17
1602586800000|2020-10-13 11:00:00|2451.6|2445.6|2451.9|2445.9|2453.1|2447.1|2450.9|2444.9|30
1602587100000|2020-10-13 11:05:00|2452.1|2446.1|2451.4|2445.4|2452.4|2446.4|2450.9|2444.9|17
1602587400000|2020-10-13 11:10:00|2451.9|2445.9|2454.6|2448.6|2454.6|2448.6|2451.9|2445.9|17
1602587700000|2020-10-13 11:15:00|2454.9|2448.9|2451.9|2445.9|2457.6|2451.6|2450.9|2444.9|47
1602588000000|2020-10-13 11:20:00|2452.1|2446.1|2449.6|2443.6|2452.4|2446.4|2447.9|2441.9|45
1602588300000|2020-10-13 11:25:00|2449.9|2443.9|2449.4|2443.4|2450.1|2444.1|2445.9|2439.9|24
1602588600000|2020-10-13 11:30:00|2449.6|2443.6|2446.6|2440.6|2449.9|2443.9|2446.6|2440.6|36
1602588900000|2020-10-13 11:35:00|2446.9|2440.9|2449.9|2443.9|2449.9|2443.9|2446.9|2440.9|29
1602589200000|2020-10-13 11:40:00|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2447.9|2441.9|20
1602589500000|2020-10-13 11:45:00|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2448.1|2442.1|21
1602589800000|2020-10-13 11:50:00|2449.4|2443.4|2449.4|2443.4|2453.4|2447.4|2445.1|2439.1|123
1602590100000|2020-10-13 11:55:00|2449.1|2443.1|2449.9|2443.9|2451.6|2445.6|2448.9|2442.9|70
1602590400000|2020-10-13 12:00:00|2449.4|2443.4|2451.1|2445.1|2453.1|2447.1|2448.9|2442.9|69
1602590700000|2020-10-13 12:05:00|2451.4|2445.4|2453.9|2447.9|2455.9|2449.9|2450.9|2444.9|37
1602591000000|2020-10-13 12:10:00|2454.1|2448.1|2452.1|2446.1|2455.9|2449.9|2451.9|2445.9|40
1602591300000|2020-10-13 12:15:00|2451.9|2445.9|2447.9|2441.9|2454.6|2448.6|2447.6|2441.6|62
1602591600000|2020-10-13 12:20:00|2448.1|2442.1|2450.9|2444.9|2452.1|2446.1|2448.1|2442.1|56
1602591900000|2020-10-13 12:25:00|2451.1|2445.1|2454.1|2448.1|2454.1|2448.1|2449.6|2443.6|82
1602592200000|2020-10-13 12:30:00|2453.9|2447.9|2455.1|2449.1|2455.4|2449.4|2452.6|2446.6|37
1602592500000|2020-10-13 12:35:00|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2452.4|2446.4|36
1602592800000|2020-10-13 12:40:00|2453.6|2447.6|2451.1|2445.1|2453.6|2447.6|2450.4|2444.4|55
1602593100000|2020-10-13 12:45:00|2451.4|2445.4|2445.4|2439.4|2451.9|2445.9|2444.6|2438.6|53
1602593400000|2020-10-13 12:50:00|2445.6|2439.6|2448.6|2442.6|2448.9|2442.9|2445.4|2439.4|32
1602593700000|2020-10-13 12:55:00|2448.4|2442.4|2447.6|2441.6|2449.4|2443.4|2446.4|2440.4|50
1602594000000|2020-10-13 13:00:00|2448.6|2442.6|2447.1|2441.1|2451.6|2445.6|2443.4|2437.4|219
1602594300000|2020-10-13 13:05:00|2446.6|2440.6|2446.4|2440.4|2450.6|2444.6|2444.9|2438.9|147
1602594600000|2020-10-13 13:10:00|2446.1|2440.1|2446.6|2440.6|2447.1|2441.1|2443.1|2437.1|103
1602594900000|2020-10-13 13:15:00|2446.4|2440.4|2438.4|2432.4|2446.6|2440.6|2438.1|2432.1|83
1602595200000|2020-10-13 13:20:00|2438.1|2432.1|2444.1|2438.1|2444.1|2438.1|2437.4|2431.4|103
1602595500000|2020-10-13 13:25:00|2443.9|2437.9|2444.6|2438.6|2444.9|2438.9|2441.4|2435.4|79
1602595800000|2020-10-13 13:30:00|2444.9|2438.9|2442.6|2436.6|2447.4|2441.4|2440.9|2434.9|164
1602596100000|2020-10-13 13:35:00|2442.9|2436.9|2439.1|2433.1|2442.9|2436.9|2438.9|2432.9|96
1602596400000|2020-10-13 13:40:00|2438.9|2432.9|2437.1|2431.1|2439.9|2433.9|2434.6|2428.6|114
1602596700000|2020-10-13 13:45:00|2436.9|2430.9|2442.1|2436.1|2442.6|2436.6|2436.1|2430.1|122
1602597000000|2020-10-13 13:50:00|2442.4|2436.4|2439.9|2433.9|2443.4|2437.4|2439.4|2433.4|99
1602597300000|2020-10-13 13:55:00|2439.6|2433.6|2440.1|2434.1|2440.6|2434.6|2437.9|2431.9|88
1602597600000|2020-10-13 14:00:00|2440.4|2434.4|2440.6|2434.6|2443.4|2437.4|2439.1|2433.1|64
1602597900000|2020-10-13 14:05:00|2440.4|2434.4|2441.4|2435.4|2442.9|2436.9|2439.4|2433.4|91
1602598200000|2020-10-13 14:10:00|2441.1|2435.1|2438.9|2432.9|2441.6|2435.6|2438.9|2432.9|77
1602598500000|2020-10-13 14:15:00|2439.1|2433.1|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|70
1602598800000|2020-10-13 14:20:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2433.9|2427.9|91
1602599100000|2020-10-13 14:25:00|2435.1|2429.1|2433.1|2427.1|2435.4|2429.4|2432.6|2426.6|36
1602599400000|2020-10-13 14:30:00|2432.9|2426.9|2430.4|2424.4|2432.9|2426.9|2426.4|2420.4|93
1602599700000|2020-10-13 14:35:00|2430.6|2424.6|2432.1|2426.1|2433.1|2427.1|2428.9|2422.9|96
1602600000000|2020-10-13 14:40:00|2432.4|2426.4|2435.6|2429.6|2435.6|2429.6|2429.6|2423.6|55
1602600300000|2020-10-13 14:45:00|2435.9|2429.9|2427.6|2421.6|2436.4|2430.4|2427.6|2421.6|81
1602600600000|2020-10-13 14:50:00|2427.4|2421.4|2426.6|2420.6|2427.6|2421.6|2421.4|2415.4|166
1602600900000|2020-10-13 14:55:00|2426.4|2420.4|2423.6|2417.6|2426.4|2420.4|2417.6|2411.6|271
1602601200000|2020-10-13 15:00:00|2423.9|2417.9|2421.1|2415.1|2425.1|2419.1|2420.1|2414.1|87
1602601500000|2020-10-13 15:05:00|2421.4|2415.4|2421.1|2415.1|2422.4|2416.4|2420.6|2414.6|47
1602601800000|2020-10-13 15:10:00|2420.9|2414.9|2421.6|2415.6|2422.1|2416.1|2419.6|2413.6|51
1602602100000|2020-10-13 15:15:00|2421.1|2415.1|2419.6|2413.6|2423.1|2417.1|2419.1|2413.1|58
1602602400000|2020-10-13 15:20:00|2419.9|2413.9|2420.4|2414.4|2424.6|2418.6|2419.9|2413.9|53
1602602700000|2020-10-13 15:25:00|2420.6|2414.6|2419.9|2413.9|2420.6|2414.6|2418.9|2412.9|32
1602603000000|2020-10-13 15:30:00|2419.6|2413.6|2422.6|2416.6|2423.1|2417.1|2418.4|2412.4|50
1602603300000|2020-10-13 15:35:00|2422.4|2416.4|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|38
1602603600000|2020-10-13 15:40:00|2424.9|2418.9|2420.9|2414.9|2425.1|2419.1|2420.4|2414.4|54
1602603900000|2020-10-13 15:45:00|2420.6|2414.6|2420.4|2414.4|2420.9|2414.9|2418.9|2412.9|30
1602604200000|2020-10-13 15:50:00|2420.6|2414.6|2420.4|2414.4|2420.9|2414.9|2419.1|2413.1|18
1602604500000|2020-10-13 15:55:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.1|2413.1|7
1602604800000|2020-10-13 16:00:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.6|2412.6|7
1602605100000|2020-10-13 16:05:00|2419.4|2413.4|2416.4|2410.4|2419.4|2413.4|2416.1|2410.1|17
1602605400000|2020-10-13 16:10:00|2416.1|2410.1|2414.1|2408.1|2416.1|2410.1|2413.6|2407.6|41
1602605700000|2020-10-13 16:15:00|2413.9|2407.9|2415.6|2409.6|2415.6|2409.6|2413.4|2407.4|17
1602606000000|2020-10-13 16:20:00|2415.1|2409.1|2411.9|2405.9|2415.1|2409.1|2411.4|2405.4|31
1602606300000|2020-10-13 16:25:00|2411.6|2405.6|2412.4|2406.4|2412.9|2406.9|2411.4|2405.4|22
1602606600000|2020-10-13 16:30:00|2412.6|2406.6|2412.4|2406.4|2412.9|2406.9|2411.9|2405.9|24
1602606900000|2020-10-13 16:35:00|2412.1|2406.1|2412.6|2406.6|2413.9|2407.9|2412.1|2406.1|28
1602607200000|2020-10-13 16:40:00|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1602607500000|2020-10-13 16:45:00|2413.4|2407.4|2413.1|2407.1|2414.6|2408.6|2413.1|2407.1|15
1602607800000|2020-10-13 16:50:00|2413.4|2407.4|2415.6|2409.6|2415.9|2409.9|2413.4|2407.4|24
1602608100000|2020-10-13 16:55:00|2415.5|2409.5|2416.8|2410.8|2416.8|2410.8|2415.5|2409.5|7
1602633600000|2020-10-14 00:00:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1602635100000|2020-10-14 00:25:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1602635400000|2020-10-14 00:30:00|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|2
1602635700000|2020-10-14 00:35:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1602636300000|2020-10-14 00:45:00|2413.9|2407.9|2418.9|2412.9|2419.1|2413.1|2413.9|2407.9|13
1602636900000|2020-10-14 00:55:00|2418.1|2412.1|2415.9|2409.9|2418.1|2412.1|2415.9|2409.9|3
1602637200000|2020-10-14 01:00:00|2416.1|2410.1|2415.4|2409.4|2419.4|2413.4|2415.4|2409.4|62
1602637500000|2020-10-14 01:05:00|2415.6|2409.6|2421.4|2415.4|2421.4|2415.4|2415.4|2409.4|48
1602637800000|2020-10-14 01:10:00|2421.1|2415.1|2419.1|2413.1|2421.1|2415.1|2418.4|2412.4|36
1602638100000|2020-10-14 01:15:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.1|2412.1|13
1602638400000|2020-10-14 01:20:00|2418.4|2412.4|2421.6|2415.6|2422.4|2416.4|2417.9|2411.9|59
1602638700000|2020-10-14 01:25:00|2421.9|2415.9|2424.9|2418.9|2426.1|2420.1|2421.9|2415.9|46
1602639000000|2020-10-14 01:30:00|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|12
1602639300000|2020-10-14 01:35:00|2422.4|2416.4|2420.1|2414.1|2422.4|2416.4|2420.1|2414.1|9
1602639600000|2020-10-14 01:40:00|2420.4|2414.4|2421.6|2415.6|2421.9|2415.9|2419.6|2413.6|22
1602639900000|2020-10-14 01:45:00|2421.9|2415.9|2419.9|2413.9|2423.4|2417.4|2419.9|2413.9|19
1602640200000|2020-10-14 01:50:00|2420.1|2414.1|2422.6|2416.6|2422.6|2416.6|2420.1|2414.1|10
1602640500000|2020-10-14 01:55:00|2422.9|2416.9|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|11
1602640800000|2020-10-14 02:00:00|2424.1|2418.1|2424.6|2418.6|2426.6|2420.6|2424.1|2418.1|21
1602641100000|2020-10-14 02:05:00|2424.9|2418.9|2425.4|2419.4|2426.1|2420.1|2424.9|2418.9|10
1602641400000|2020-10-14 02:10:00|2425.1|2419.1|2423.9|2417.9|2425.4|2419.4|2423.1|2417.1|18
1602641700000|2020-10-14 02:15:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1602642000000|2020-10-14 02:20:00|2425.1|2419.1|2427.1|2421.1|2428.8|2422.8|2425.1|2419.1|22
1602642300000|2020-10-14 02:25:00|2427.4|2421.4|2427.4|2421.4|2428.9|2422.9|2427.4|2421.4|13
1602642600000|2020-10-14 02:30:00|2427.1|2421.1|2428.6|2422.6|2429.4|2423.4|2424.9|2418.9|51
1602642900000|2020-10-14 02:35:00|2428.9|2422.9|2426.4|2420.4|2428.9|2422.9|2426.1|2420.1|36
1602643200000|2020-10-14 02:40:00|2426.1|2420.1|2425.4|2419.4|2427.1|2421.1|2424.9|2418.9|34
1602643500000|2020-10-14 02:45:00|2425.6|2419.6|2427.6|2421.6|2427.6|2421.6|2425.6|2419.6|22
1602643800000|2020-10-14 02:50:00|2427.4|2421.4|2428.4|2422.4|2428.4|2422.4|2427.4|2421.4|9
1602644100000|2020-10-14 02:55:00|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|12
1602644400000|2020-10-14 03:00:00|2429.6|2423.6|2427.6|2421.6|2429.6|2423.6|2427.4|2421.4|34
1602644700000|2020-10-14 03:05:00|2427.9|2421.9|2427.4|2421.4|2428.1|2422.1|2427.1|2421.1|27
1602645000000|2020-10-14 03:10:00|2427.1|2421.1|2424.4|2418.4|2427.1|2421.1|2424.4|2418.4|21
1602645300000|2020-10-14 03:15:00|2423.6|2417.6|2423.6|2417.6|2425.1|2419.1|2422.9|2416.9|29
1602645600000|2020-10-14 03:20:00|2423.9|2417.9|2419.9|2413.9|2424.1|2418.1|2419.9|2413.9|29
1602645900000|2020-10-14 03:25:00|2419.6|2413.6|2420.1|2414.1|2421.1|2415.1|2418.9|2412.9|26
1602646200000|2020-10-14 03:30:00|2419.4|2413.4|2419.4|2413.4|2420.4|2414.4|2418.4|2412.4|19
1602646500000|2020-10-14 03:35:00|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2417.1|2411.1|16
1602646800000|2020-10-14 03:40:00|2418.1|2412.1|2419.1|2413.1|2419.6|2413.6|2418.1|2412.1|9
1602647100000|2020-10-14 03:45:00|2419.4|2413.4|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|4
1602647400000|2020-10-14 03:50:00|2419.6|2413.6|2420.1|2414.1|2420.4|2414.4|2419.4|2413.4|12
1602648000000|2020-10-14 04:00:00|2418.1|2412.1|2418.6|2412.6|2420.4|2414.4|2417.9|2411.9|12
1602648300000|2020-10-14 04:05:00|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1602648600000|2020-10-14 04:10:00|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1602648900000|2020-10-14 04:15:00|2418.9|2412.9|2418.6|2412.6|2420.4|2414.4|2418.6|2412.6|9
1602649200000|2020-10-14 04:20:00|2418.9|2412.9|2420.1|2414.1|2420.1|2414.1|2418.6|2412.6|5
1602649800000|2020-10-14 04:30:00|2420.6|2414.6|2418.9|2412.9|2420.6|2414.6|2418.9|2412.9|5
1602650100000|2020-10-14 04:35:00|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|3
1602650700000|2020-10-14 04:45:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|4
1602651000000|2020-10-14 04:50:00|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|3
1602651300000|2020-10-14 04:55:00|2415.4|2409.4|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|3
1602651600000|2020-10-14 05:00:00|2416.6|2410.6|2414.6|2408.6|2417.1|2411.1|2414.6|2408.6|8
1602651900000|2020-10-14 05:05:00|2415.1|2409.1|2415.4|2409.4|2415.6|2409.6|2412.9|2406.9|21
1602652200000|2020-10-14 05:10:00|2415.1|2409.1|2414.1|2408.1|2415.6|2409.6|2414.1|2408.1|11
1602652500000|2020-10-14 05:15:00|2413.6|2407.6|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|5
1602652800000|2020-10-14 05:20:00|2412.9|2406.9|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|7
1602653100000|2020-10-14 05:25:00|2413.1|2407.1|2410.4|2404.4|2413.4|2407.4|2410.4|2404.4|17
1602653400000|2020-10-14 05:30:00|2410.6|2404.6|2417.4|2411.4|2417.6|2411.6|2410.4|2404.4|93
1602653700000|2020-10-14 05:35:00|2417.1|2411.1|2415.1|2409.1|2417.1|2411.1|2415.1|2409.1|19
1602654000000|2020-10-14 05:40:00|2414.9|2408.9|2414.9|2408.9|2416.1|2410.1|2413.9|2407.9|41
1602654300000|2020-10-14 05:45:00|2414.6|2408.6|2412.1|2406.1|2414.9|2408.9|2412.1|2406.1|22
1602654600000|2020-10-14 05:50:00|2411.9|2405.9|2411.1|2405.1|2412.6|2406.6|2410.4|2404.4|28
1602654900000|2020-10-14 05:55:00|2411.4|2405.4|2412.9|2406.9|2415.1|2409.1|2410.9|2404.9|42
1602655200000|2020-10-14 06:00:00|2412.6|2406.6|2416.1|2410.1|2417.1|2411.1|2410.1|2404.1|65
1602655500000|2020-10-14 06:05:00|2416.4|2410.4|2415.6|2409.6|2418.4|2412.4|2415.1|2409.1|64
1602655800000|2020-10-14 06:10:00|2415.9|2409.9|2419.4|2413.4|2420.4|2414.4|2415.9|2409.9|49
1602656100000|2020-10-14 06:15:00|2419.6|2413.6|2416.9|2410.9|2419.9|2413.9|2416.4|2410.4|45
1602656400000|2020-10-14 06:20:00|2416.6|2410.6|2415.9|2409.9|2418.4|2412.4|2415.9|2409.9|49
1602656700000|2020-10-14 06:25:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2413.4|2407.4|41
1602657000000|2020-10-14 06:30:00|2416.9|2410.9|2415.4|2409.4|2418.1|2412.1|2415.4|2409.4|30
1602657300000|2020-10-14 06:35:00|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2414.6|2408.6|24
1602657600000|2020-10-14 06:40:00|2416.6|2410.6|2416.9|2410.9|2418.4|2412.4|2415.6|2409.6|38
1602657900000|2020-10-14 06:45:00|2417.1|2411.1|2414.4|2408.4|2418.6|2412.6|2413.6|2407.6|38
1602658200000|2020-10-14 06:50:00|2414.9|2408.9|2413.9|2407.9|2415.6|2409.6|2413.1|2407.1|44
1602658500000|2020-10-14 06:55:00|2414.1|2408.1|2416.4|2410.4|2416.9|2410.9|2414.1|2408.1|35
1602658800000|2020-10-14 07:00:00|2415.9|2409.9|2423.6|2417.6|2425.9|2419.9|2415.4|2409.4|106
1602659100000|2020-10-14 07:05:00|2423.1|2417.1|2423.4|2417.4|2424.1|2418.1|2417.9|2411.9|66
1602659400000|2020-10-14 07:10:00|2423.6|2417.6|2421.6|2415.6|2426.9|2420.9|2421.1|2415.1|65
1602659700000|2020-10-14 07:15:00|2421.4|2415.4|2421.9|2415.9|2423.9|2417.9|2421.4|2415.4|48
1602660000000|2020-10-14 07:20:00|2422.1|2416.1|2425.4|2419.4|2425.6|2419.6|2421.1|2415.1|50
1602660300000|2020-10-14 07:25:00|2425.6|2419.6|2426.1|2420.1|2426.6|2420.6|2424.9|2418.9|35
1602660600000|2020-10-14 07:30:00|2425.4|2419.4|2424.9|2418.9|2426.4|2420.4|2421.4|2415.4|38
1602660900000|2020-10-14 07:35:00|2425.1|2419.1|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|30
1602661200000|2020-10-14 07:40:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.4|2421.4|16
1602661500000|2020-10-14 07:45:00|2427.9|2421.9|2432.4|2426.4|2433.1|2427.1|2427.6|2421.6|32
1602661800000|2020-10-14 07:50:00|2432.6|2426.6|2431.4|2425.4|2432.6|2426.6|2430.6|2424.6|44
1602662100000|2020-10-14 07:55:00|2431.1|2425.1|2430.4|2424.4|2431.6|2425.6|2429.9|2423.9|29
1602662400000|2020-10-14 08:00:00|2430.6|2424.6|2425.9|2419.9|2431.4|2425.4|2425.4|2419.4|75
1602662700000|2020-10-14 08:05:00|2426.4|2420.4|2430.6|2424.6|2431.1|2425.1|2424.4|2418.4|68
1602663000000|2020-10-14 08:10:00|2430.4|2424.4|2431.9|2425.9|2431.9|2425.9|2429.1|2423.1|27
1602663300000|2020-10-14 08:15:00|2431.1|2425.1|2430.9|2424.9|2431.6|2425.6|2429.6|2423.6|33
1602663600000|2020-10-14 08:20:00|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2427.1|2421.1|45
1602663900000|2020-10-14 08:25:00|2430.1|2424.1|2431.4|2425.4|2431.9|2425.9|2429.1|2423.1|30
1602664200000|2020-10-14 08:30:00|2431.6|2425.6|2433.9|2427.9|2433.9|2427.9|2430.9|2424.9|37
1602664500000|2020-10-14 08:35:00|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2432.4|2426.4|17
1602664800000|2020-10-14 08:40:00|2433.9|2427.9|2433.1|2427.1|2433.9|2427.9|2432.6|2426.6|23
1602665100000|2020-10-14 08:45:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2433.1|2427.1|6
1602665400000|2020-10-14 08:50:00|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2432.6|2426.6|20
1602665700000|2020-10-14 08:55:00|2434.1|2428.1|2431.6|2425.6|2434.9|2428.9|2431.1|2425.1|27
1602666000000|2020-10-14 09:00:00|2431.4|2425.4|2434.9|2428.9|2434.9|2428.9|2431.4|2425.4|54
1602666300000|2020-10-14 09:05:00|2435.1|2429.1|2430.9|2424.9|2435.1|2429.1|2430.6|2424.6|23
1602666600000|2020-10-14 09:10:00|2431.1|2425.1|2430.9|2424.9|2432.6|2426.6|2430.1|2424.1|40
1602666900000|2020-10-14 09:15:00|2431.1|2425.1|2429.9|2423.9|2432.6|2426.6|2429.9|2423.9|29
1602667200000|2020-10-14 09:20:00|2430.1|2424.1|2430.1|2424.1|2431.4|2425.4|2430.1|2424.1|13
1602667500000|2020-10-14 09:25:00|2429.6|2423.6|2429.9|2423.9|2431.1|2425.1|2429.4|2423.4|19
1602667800000|2020-10-14 09:30:00|2430.1|2424.1|2428.9|2422.9|2430.9|2424.9|2427.6|2421.6|30
1602668100000|2020-10-14 09:35:00|2428.6|2422.6|2427.9|2421.9|2428.9|2422.9|2427.4|2421.4|35
1602668400000|2020-10-14 09:40:00|2428.1|2422.1|2425.1|2419.1|2428.9|2422.9|2425.1|2419.1|25
1602668700000|2020-10-14 09:45:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|12
1602669000000|2020-10-14 09:50:00|2425.4|2419.4|2425.9|2419.9|2426.1|2420.1|2424.6|2418.6|14
1602669300000|2020-10-14 09:55:00|2426.1|2420.1|2426.9|2420.9|2427.6|2421.6|2425.9|2419.9|19
1602669600000|2020-10-14 10:00:00|2427.1|2421.1|2427.1|2421.1|2427.9|2421.9|2426.9|2420.9|10
1602669900000|2020-10-14 10:05:00|2426.9|2420.9|2426.6|2420.6|2427.4|2421.4|2425.9|2419.9|24
1602670200000|2020-10-14 10:10:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2425.4|2419.4|29
1602670500000|2020-10-14 10:15:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|12
1602670800000|2020-10-14 10:20:00|2427.4|2421.4|2428.4|2422.4|2428.4|2422.4|2427.4|2421.4|4
1602671100000|2020-10-14 10:25:00|2427.9|2421.9|2430.1|2424.1|2430.4|2424.4|2427.6|2421.6|17
1602671400000|2020-10-14 10:30:00|2429.9|2423.9|2427.4|2421.4|2430.1|2424.1|2427.4|2421.4|37
1602671700000|2020-10-14 10:35:00|2427.6|2421.6|2429.6|2423.6|2429.9|2423.9|2427.4|2421.4|33
1602672000000|2020-10-14 10:40:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2428.9|2422.9|29
1602672300000|2020-10-14 10:45:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|9
1602672600000|2020-10-14 10:50:00|2430.4|2424.4|2430.6|2424.6|2431.1|2425.1|2429.9|2423.9|26
1602672900000|2020-10-14 10:55:00|2430.1|2424.1|2429.9|2423.9|2430.9|2424.9|2428.9|2422.9|41
1602673200000|2020-10-14 11:00:00|2429.6|2423.6|2431.1|2425.1|2431.1|2425.1|2429.1|2423.1|25
1602673500000|2020-10-14 11:05:00|2431.6|2425.6|2431.6|2425.6|2432.6|2426.6|2431.4|2425.4|11
1602673800000|2020-10-14 11:10:00|2431.4|2425.4|2431.6|2425.6|2432.1|2426.1|2431.1|2425.1|13
1602674100000|2020-10-14 11:15:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2430.4|2424.4|26
1602674400000|2020-10-14 11:20:00|2430.4|2424.4|2430.1|2424.1|2431.6|2425.6|2428.9|2422.9|21
1602674700000|2020-10-14 11:25:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2428.9|2422.9|23
1602675000000|2020-10-14 11:30:00|2429.9|2423.9|2428.9|2422.9|2430.1|2424.1|2428.1|2422.1|28
1602675300000|2020-10-14 11:35:00|2429.1|2423.1|2428.6|2422.6|2431.9|2425.9|2428.4|2422.4|24
1602675600000|2020-10-14 11:40:00|2428.4|2422.4|2420.6|2414.6|2428.6|2422.6|2419.9|2413.9|43
1602675900000|2020-10-14 11:45:00|2420.9|2414.9|2419.4|2413.4|2423.4|2417.4|2418.4|2412.4|39
1602676200000|2020-10-14 11:50:00|2419.6|2413.6|2422.1|2416.1|2422.9|2416.9|2416.4|2410.4|140
1602676500000|2020-10-14 11:55:00|2421.9|2415.9|2422.4|2416.4|2423.4|2417.4|2420.6|2414.6|39
1602676800000|2020-10-14 12:00:00|2422.1|2416.1|2423.4|2417.4|2426.6|2420.6|2422.1|2416.1|78
1602677100000|2020-10-14 12:05:00|2423.9|2417.9|2425.6|2419.6|2426.1|2420.1|2423.4|2417.4|40
1602677400000|2020-10-14 12:10:00|2425.4|2419.4|2425.1|2419.1|2425.9|2419.9|2424.9|2418.9|27
1602677700000|2020-10-14 12:15:00|2425.4|2419.4|2426.4|2420.4|2426.9|2420.9|2425.4|2419.4|18
1602678000000|2020-10-14 12:20:00|2426.6|2420.6|2426.1|2420.1|2426.9|2420.9|2425.9|2419.9|35
1602678300000|2020-10-14 12:25:00|2426.4|2420.4|2427.1|2421.1|2428.4|2422.4|2426.1|2420.1|32
1602678600000|2020-10-14 12:30:00|2426.9|2420.9|2427.9|2421.9|2428.6|2422.6|2426.1|2420.1|38
1602678900000|2020-10-14 12:35:00|2427.6|2421.6|2428.6|2422.6|2429.9|2423.9|2427.6|2421.6|32
1602679200000|2020-10-14 12:40:00|2428.9|2422.9|2430.1|2424.1|2430.6|2424.6|2428.9|2422.9|34
1602679500000|2020-10-14 12:45:00|2429.9|2423.9|2426.4|2420.4|2431.6|2425.6|2425.9|2419.9|34
1602679800000|2020-10-14 12:50:00|2426.9|2420.9|2427.4|2421.4|2427.9|2421.9|2425.9|2419.9|71
1602680100000|2020-10-14 12:55:00|2427.6|2421.6|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|30
1602680400000|2020-10-14 13:00:00|2427.4|2421.4|2427.4|2421.4|2427.9|2421.9|2422.4|2416.4|183
1602680700000|2020-10-14 13:05:00|2427.1|2421.1|2424.4|2418.4|2429.1|2423.1|2423.1|2417.1|147
1602681000000|2020-10-14 13:10:00|2424.6|2418.6|2428.1|2422.1|2428.6|2422.6|2422.1|2416.1|128
1602681300000|2020-10-14 13:15:00|2427.9|2421.9|2430.4|2424.4|2430.9|2424.9|2427.4|2421.4|96
1602681600000|2020-10-14 13:20:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2420.4|2414.4|131
1602681900000|2020-10-14 13:25:00|2424.4|2418.4|2425.6|2419.6|2426.1|2420.1|2422.9|2416.9|86
1602682200000|2020-10-14 13:30:00|2425.4|2419.4|2422.6|2416.6|2427.4|2421.4|2418.4|2412.4|179
1602682500000|2020-10-14 13:35:00|2422.4|2416.4|2420.4|2414.4|2422.4|2416.4|2417.9|2411.9|94
1602682800000|2020-10-14 13:40:00|2420.1|2414.1|2423.1|2417.1|2425.1|2419.1|2419.6|2413.6|72
1602683100000|2020-10-14 13:45:00|2423.4|2417.4|2423.9|2417.9|2424.9|2418.9|2421.6|2415.6|64
1602683400000|2020-10-14 13:50:00|2424.1|2418.1|2425.1|2419.1|2425.9|2419.9|2423.1|2417.1|66
1602683700000|2020-10-14 13:55:00|2425.4|2419.4|2425.6|2419.6|2426.1|2420.1|2423.9|2417.9|32
1602684000000|2020-10-14 14:00:00|2425.9|2419.9|2425.9|2419.9|2427.1|2421.1|2422.9|2416.9|74
1602684300000|2020-10-14 14:05:00|2425.1|2419.1|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|71
1602684600000|2020-10-14 14:10:00|2426.9|2420.9|2425.4|2419.4|2427.4|2421.4|2424.4|2418.4|63
1602684900000|2020-10-14 14:15:00|2425.1|2419.1|2421.9|2415.9|2425.6|2419.6|2421.9|2415.9|59
1602685200000|2020-10-14 14:20:00|2421.6|2415.6|2422.1|2416.1|2422.4|2416.4|2420.4|2414.4|51
1602685500000|2020-10-14 14:25:00|2421.9|2415.9|2420.4|2414.4|2421.9|2415.9|2417.4|2411.4|55
1602685800000|2020-10-14 14:30:00|2420.9|2414.9|2417.6|2411.6|2421.9|2415.9|2415.6|2409.6|66
1602686100000|2020-10-14 14:35:00|2417.9|2411.9|2416.1|2410.1|2418.6|2412.6|2415.4|2409.4|118
1602686400000|2020-10-14 14:40:00|2415.6|2409.6|2416.1|2410.1|2417.1|2411.1|2412.9|2406.9|84
1602686700000|2020-10-14 14:45:00|2416.4|2410.4|2416.9|2410.9|2417.6|2411.6|2415.4|2409.4|60
1602687000000|2020-10-14 14:50:00|2417.4|2411.4|2420.1|2414.1|2422.9|2416.9|2417.4|2411.4|91
1602687300000|2020-10-14 14:55:00|2419.6|2413.6|2423.4|2417.4|2423.6|2417.6|2415.4|2409.4|204
1602687600000|2020-10-14 15:00:00|2423.6|2417.6|2427.1|2421.1|2429.1|2423.1|2423.6|2417.6|115
1602687900000|2020-10-14 15:05:00|2427.4|2421.4|2427.1|2421.1|2428.1|2422.1|2426.1|2420.1|80
1602688200000|2020-10-14 15:10:00|2427.6|2421.6|2426.9|2420.9|2427.9|2421.9|2425.9|2419.9|66
1602688500000|2020-10-14 15:15:00|2426.6|2420.6|2428.6|2422.6|2429.1|2423.1|2426.4|2420.4|27
1602688800000|2020-10-14 15:20:00|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2425.6|2419.6|69
1602689100000|2020-10-14 15:25:00|2427.9|2421.9|2426.9|2420.9|2428.6|2422.6|2426.6|2420.6|54
1602689400000|2020-10-14 15:30:00|2427.1|2421.1|2426.9|2420.9|2427.9|2421.9|2426.1|2420.1|32
1602689700000|2020-10-14 15:35:00|2427.4|2421.4|2427.9|2421.9|2428.9|2422.9|2426.6|2420.6|36
1602690000000|2020-10-14 15:40:00|2427.6|2421.6|2424.1|2418.1|2427.6|2421.6|2422.9|2416.9|57
1602690300000|2020-10-14 15:45:00|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2423.1|2417.1|53
1602690600000|2020-10-14 15:50:00|2424.9|2418.9|2424.6|2418.6|2425.1|2419.1|2424.4|2418.4|17
1602690900000|2020-10-14 15:55:00|2425.1|2419.1|2426.6|2420.6|2426.9|2420.9|2425.1|2419.1|19
1602691200000|2020-10-14 16:00:00|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.4|2420.4|15
1602691500000|2020-10-14 16:05:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1602691800000|2020-10-14 16:10:00|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.4|2419.4|10
1602692100000|2020-10-14 16:15:00|2425.9|2419.9|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1602692400000|2020-10-14 16:20:00|2424.9|2418.9|2421.9|2415.9|2424.9|2418.9|2421.9|2415.9|17
1602692700000|2020-10-14 16:25:00|2422.1|2416.1|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|12
1602693000000|2020-10-14 16:30:00|2423.4|2417.4|2423.6|2417.6|2424.1|2418.1|2423.4|2417.4|4
1602693300000|2020-10-14 16:35:00|2423.9|2417.9|2424.1|2418.1|2424.6|2418.6|2423.6|2417.6|12
1602693600000|2020-10-14 16:40:00|2424.4|2418.4|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|6
1602693900000|2020-10-14 16:45:00|2424.6|2418.6|2424.4|2418.4|2425.9|2419.9|2424.4|2418.4|11
1602694200000|2020-10-14 16:50:00|2424.9|2418.9|2426.6|2420.6|2427.1|2421.1|2424.9|2418.9|10
1602694500000|2020-10-14 16:55:00|2426.8|2420.8|2425.8|2419.8|2427.3|2421.3|2425.3|2419.3|19
1602720000000|2020-10-15 00:00:00|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1602720300000|2020-10-15 00:05:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1602720600000|2020-10-15 00:10:00|2425.4|2419.4|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|9
1602720900000|2020-10-15 00:15:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1602721500000|2020-10-15 00:25:00|2424.1|2418.1|2423.4|2417.4|2424.1|2418.1|2423.4|2417.4|2
1602721800000|2020-10-15 00:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1602722100000|2020-10-15 00:35:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1602722400000|2020-10-15 00:40:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|4
1602722700000|2020-10-15 00:45:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|3
1602723000000|2020-10-15 00:50:00|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|7
1602723300000|2020-10-15 00:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|8
1602723600000|2020-10-15 01:00:00|2422.6|2416.6|2418.9|2412.9|2425.9|2419.9|2418.9|2412.9|61
1602723900000|2020-10-15 01:05:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2416.9|2410.9|53
1602724200000|2020-10-15 01:10:00|2421.6|2415.6|2419.4|2413.4|2421.9|2415.9|2416.9|2410.9|57
1602724500000|2020-10-15 01:15:00|2418.9|2412.9|2423.6|2417.6|2423.9|2417.9|2417.6|2411.6|51
1602724800000|2020-10-15 01:20:00|2423.4|2417.4|2420.9|2414.9|2423.4|2417.4|2420.1|2414.1|33
1602725100000|2020-10-15 01:25:00|2421.1|2415.1|2430.1|2424.1|2432.4|2426.4|2421.1|2415.1|64
1602725400000|2020-10-15 01:30:00|2429.9|2423.9|2433.9|2427.9|2433.9|2427.9|2428.9|2422.9|100
1602725700000|2020-10-15 01:35:00|2433.4|2427.4|2431.6|2425.6|2434.1|2428.1|2429.1|2423.1|71
1602726000000|2020-10-15 01:40:00|2431.4|2425.4|2432.4|2426.4|2435.9|2429.9|2431.1|2425.1|68
1602726300000|2020-10-15 01:45:00|2432.6|2426.6|2438.4|2432.4|2438.6|2432.6|2432.4|2426.4|79
1602726600000|2020-10-15 01:50:00|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2435.4|2429.4|73
1602726900000|2020-10-15 01:55:00|2438.6|2432.6|2439.6|2433.6|2439.9|2433.9|2438.1|2432.1|38
1602727200000|2020-10-15 02:00:00|2439.9|2433.9|2443.1|2437.1|2443.9|2437.9|2439.4|2433.4|55
1602727500000|2020-10-15 02:05:00|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.1|2436.1|48
1602727800000|2020-10-15 02:10:00|2443.9|2437.9|2444.1|2438.1|2447.4|2441.4|2443.9|2437.9|85
1602728100000|2020-10-15 02:15:00|2443.6|2437.6|2439.1|2433.1|2443.6|2437.6|2439.1|2433.1|12
1602728400000|2020-10-15 02:20:00|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|7
1602728700000|2020-10-15 02:25:00|2440.1|2434.1|2441.6|2435.6|2441.6|2435.6|2440.1|2434.1|8
1602729000000|2020-10-15 02:30:00|2441.4|2435.4|2440.4|2434.4|2444.4|2438.4|2440.1|2434.1|64
1602729300000|2020-10-15 02:35:00|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|9
1602729600000|2020-10-15 02:40:00|2441.9|2435.9|2441.4|2435.4|2442.4|2436.4|2441.4|2435.4|8
1602729900000|2020-10-15 02:45:00|2441.6|2435.6|2436.1|2430.1|2442.1|2436.1|2436.1|2430.1|24
1602730200000|2020-10-15 02:50:00|2435.9|2429.9|2437.1|2431.1|2437.6|2431.6|2434.6|2428.6|56
1602730500000|2020-10-15 02:55:00|2437.4|2431.4|2433.4|2427.4|2438.1|2432.1|2433.1|2427.1|44
1602730800000|2020-10-15 03:00:00|2433.1|2427.1|2433.4|2427.4|2435.6|2429.6|2432.9|2426.9|32
1602731100000|2020-10-15 03:05:00|2433.1|2427.1|2433.4|2427.4|2433.6|2427.6|2432.6|2426.6|26
1602731400000|2020-10-15 03:10:00|2433.6|2427.6|2431.4|2425.4|2433.9|2427.9|2429.9|2423.9|41
1602731700000|2020-10-15 03:15:00|2431.1|2425.1|2433.6|2427.6|2433.6|2427.6|2429.9|2423.9|49
1602732000000|2020-10-15 03:20:00|2433.4|2427.4|2433.9|2427.9|2434.6|2428.6|2433.4|2427.4|22
1602732300000|2020-10-15 03:25:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2432.9|2426.9|22
1602732600000|2020-10-15 03:30:00|2435.6|2429.6|2437.6|2431.6|2437.6|2431.6|2435.6|2429.6|6
1602732900000|2020-10-15 03:35:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1602733200000|2020-10-15 03:40:00|2438.4|2432.4|2437.6|2431.6|2439.4|2433.4|2437.6|2431.6|5
1602733500000|2020-10-15 03:45:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1602733800000|2020-10-15 03:50:00|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1602734100000|2020-10-15 03:55:00|2438.6|2432.6|2440.4|2434.4|2441.1|2435.1|2438.6|2432.6|23
1602734400000|2020-10-15 04:00:00|2440.1|2434.1|2441.1|2435.1|2441.9|2435.9|2440.1|2434.1|17
1602734700000|2020-10-15 04:05:00|2441.9|2435.9|2439.1|2433.1|2442.6|2436.6|2439.1|2433.1|25
1602735000000|2020-10-15 04:10:00|2439.4|2433.4|2440.6|2434.6|2441.1|2435.1|2439.4|2433.4|14
1602735300000|2020-10-15 04:15:00|2440.9|2434.9|2440.1|2434.1|2441.1|2435.1|2439.9|2433.9|12
1602735600000|2020-10-15 04:20:00|2440.9|2434.9|2439.4|2433.4|2441.9|2435.9|2439.4|2433.4|19
1602735900000|2020-10-15 04:25:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1602736200000|2020-10-15 04:30:00|2440.9|2434.9|2441.9|2435.9|2442.1|2436.1|2440.9|2434.9|11
1602736500000|2020-10-15 04:35:00|2442.1|2436.1|2443.6|2437.6|2443.6|2437.6|2441.1|2435.1|14
1602736800000|2020-10-15 04:40:00|2443.4|2437.4|2443.1|2437.1|2444.1|2438.1|2443.1|2437.1|13
1602737100000|2020-10-15 04:45:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|8
1602737400000|2020-10-15 04:50:00|2442.6|2436.6|2442.6|2436.6|2444.1|2438.1|2442.6|2436.6|7
1602737700000|2020-10-15 04:55:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1602738000000|2020-10-15 05:00:00|2442.1|2436.1|2443.6|2437.6|2443.9|2437.9|2441.4|2435.4|13
1602738300000|2020-10-15 05:05:00|2443.4|2437.4|2443.6|2437.6|2444.6|2438.6|2443.1|2437.1|16
1602738600000|2020-10-15 05:10:00|2443.9|2437.9|2442.4|2436.4|2444.1|2438.1|2441.9|2435.9|11
1602738900000|2020-10-15 05:15:00|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2442.4|2436.4|7
1602739200000|2020-10-15 05:20:00|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2442.4|2436.4|6
1602739500000|2020-10-15 05:25:00|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|6
1602739800000|2020-10-15 05:30:00|2444.1|2438.1|2442.1|2436.1|2444.4|2438.4|2439.9|2433.9|75
1602740100000|2020-10-15 05:35:00|2442.6|2436.6|2448.6|2442.6|2449.1|2443.1|2442.4|2436.4|48
1602740400000|2020-10-15 05:40:00|2449.1|2443.1|2448.6|2442.6|2449.6|2443.6|2448.4|2442.4|48
1602740700000|2020-10-15 05:45:00|2448.9|2442.9|2450.1|2444.1|2450.6|2444.6|2447.9|2441.9|41
1602741000000|2020-10-15 05:50:00|2449.9|2443.9|2447.9|2441.9|2451.6|2445.6|2447.1|2441.1|47
1602741300000|2020-10-15 05:55:00|2448.1|2442.1|2448.1|2442.1|2448.9|2442.9|2446.9|2440.9|49
1602741600000|2020-10-15 06:00:00|2447.9|2441.9|2445.6|2439.6|2447.9|2441.9|2444.6|2438.6|39
1602741900000|2020-10-15 06:05:00|2445.4|2439.4|2442.9|2436.9|2445.9|2439.9|2442.9|2436.9|75
1602742200000|2020-10-15 06:10:00|2443.1|2437.1|2444.4|2438.4|2446.4|2440.4|2442.6|2436.6|59
1602742500000|2020-10-15 06:15:00|2444.6|2438.6|2443.6|2437.6|2445.9|2439.9|2442.9|2436.9|52
1602742800000|2020-10-15 06:20:00|2443.9|2437.9|2446.1|2440.1|2447.1|2441.1|2443.6|2437.6|20
1602743100000|2020-10-15 06:25:00|2445.9|2439.9|2446.6|2440.6|2447.4|2441.4|2445.6|2439.6|36
1602743400000|2020-10-15 06:30:00|2447.1|2441.1|2444.9|2438.9|2447.4|2441.4|2444.9|2438.9|35
1602743700000|2020-10-15 06:35:00|2444.1|2438.1|2442.4|2436.4|2444.4|2438.4|2442.1|2436.1|66
1602744000000|2020-10-15 06:40:00|2442.6|2436.6|2444.1|2438.1|2444.4|2438.4|2442.1|2436.1|30
1602744300000|2020-10-15 06:45:00|2443.9|2437.9|2442.1|2436.1|2443.9|2437.9|2441.4|2435.4|45
1602744600000|2020-10-15 06:50:00|2441.9|2435.9|2443.6|2437.6|2444.4|2438.4|2441.6|2435.6|43
1602744900000|2020-10-15 06:55:00|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2442.6|2436.6|19
1602745200000|2020-10-15 07:00:00|2443.9|2437.9|2443.6|2437.6|2445.6|2439.6|2442.6|2436.6|57
1602745500000|2020-10-15 07:05:00|2443.9|2437.9|2441.1|2435.1|2444.1|2438.1|2440.4|2434.4|46
1602745800000|2020-10-15 07:10:00|2440.9|2434.9|2437.1|2431.1|2440.9|2434.9|2436.9|2430.9|36
1602746100000|2020-10-15 07:15:00|2436.9|2430.9|2429.6|2423.6|2436.9|2430.9|2429.1|2423.1|33
1602746400000|2020-10-15 07:20:00|2429.1|2423.1|2430.9|2424.9|2431.4|2425.4|2426.6|2420.6|57
1602746700000|2020-10-15 07:25:00|2430.6|2424.6|2433.4|2427.4|2434.9|2428.9|2429.6|2423.6|44
1602747000000|2020-10-15 07:30:00|2433.1|2427.1|2428.6|2422.6|2433.1|2427.1|2427.9|2421.9|37
1602747300000|2020-10-15 07:35:00|2428.9|2422.9|2431.1|2425.1|2431.6|2425.6|2428.6|2422.6|31
1602747600000|2020-10-15 07:40:00|2431.4|2425.4|2433.4|2427.4|2434.9|2428.9|2430.1|2424.1|35
1602747900000|2020-10-15 07:45:00|2433.1|2427.1|2435.4|2429.4|2435.4|2429.4|2431.9|2425.9|33
1602748200000|2020-10-15 07:50:00|2435.6|2429.6|2442.1|2436.1|2442.4|2436.4|2435.6|2429.6|67
1602748500000|2020-10-15 07:55:00|2442.4|2436.4|2443.4|2437.4|2444.4|2438.4|2441.6|2435.6|31
1602748800000|2020-10-15 08:00:00|2443.6|2437.6|2445.4|2439.4|2448.4|2442.4|2443.6|2437.6|66
1602749100000|2020-10-15 08:05:00|2445.1|2439.1|2441.4|2435.4|2445.1|2439.1|2440.6|2434.6|34
1602749400000|2020-10-15 08:10:00|2440.6|2434.6|2439.9|2433.9|2440.9|2434.9|2438.1|2432.1|49
1602749700000|2020-10-15 08:15:00|2439.6|2433.6|2436.9|2430.9|2439.9|2433.9|2436.4|2430.4|34
1602750000000|2020-10-15 08:20:00|2437.1|2431.1|2434.4|2428.4|2437.1|2431.1|2432.9|2426.9|24
1602750300000|2020-10-15 08:25:00|2434.6|2428.6|2436.6|2430.6|2438.1|2432.1|2434.6|2428.6|36
1602750600000|2020-10-15 08:30:00|2436.4|2430.4|2432.6|2426.6|2436.4|2430.4|2432.6|2426.6|39
1602750900000|2020-10-15 08:35:00|2432.4|2426.4|2433.4|2427.4|2433.4|2427.4|2432.4|2426.4|36
1602751200000|2020-10-15 08:40:00|2432.9|2426.9|2432.6|2426.6|2433.4|2427.4|2431.6|2425.6|30
1602751500000|2020-10-15 08:45:00|2432.4|2426.4|2431.6|2425.6|2433.4|2427.4|2431.6|2425.6|23
1602751800000|2020-10-15 08:50:00|2431.1|2425.1|2424.4|2418.4|2431.1|2425.1|2422.9|2416.9|55
1602752100000|2020-10-15 08:55:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.9|2414.9|99
1602752400000|2020-10-15 09:00:00|2420.6|2414.6|2424.1|2418.1|2424.6|2418.6|2420.4|2414.4|26
1602752700000|2020-10-15 09:05:00|2424.6|2418.6|2427.1|2421.1|2428.6|2422.6|2424.6|2418.6|44
1602753000000|2020-10-15 09:10:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2424.9|2418.9|24
1602753300000|2020-10-15 09:15:00|2425.9|2419.9|2426.9|2420.9|2428.1|2422.1|2425.6|2419.6|22
1602753600000|2020-10-15 09:20:00|2426.6|2420.6|2426.6|2420.6|2429.4|2423.4|2425.9|2419.9|46
1602753900000|2020-10-15 09:25:00|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2425.4|2419.4|18
1602754200000|2020-10-15 09:30:00|2426.9|2420.9|2422.9|2416.9|2426.9|2420.9|2422.9|2416.9|39
1602754500000|2020-10-15 09:35:00|2423.1|2417.1|2418.4|2412.4|2423.1|2417.1|2416.4|2410.4|31
1602754800000|2020-10-15 09:40:00|2418.1|2412.1|2417.9|2411.9|2418.9|2412.9|2417.4|2411.4|28
1602755100000|2020-10-15 09:45:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|13
1602755400000|2020-10-15 09:50:00|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|5
1602755700000|2020-10-15 09:55:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2419.4|2413.4|18
1602756000000|2020-10-15 10:00:00|2420.9|2414.9|2421.4|2415.4|2422.1|2416.1|2420.6|2414.6|22
1602756300000|2020-10-15 10:05:00|2421.6|2415.6|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|13
1602756600000|2020-10-15 10:10:00|2421.6|2415.6|2418.6|2412.6|2421.9|2415.9|2418.6|2412.6|18
1602756900000|2020-10-15 10:15:00|2418.9|2412.9|2417.4|2411.4|2418.9|2412.9|2415.4|2409.4|41
1602757200000|2020-10-15 10:20:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2414.6|2408.6|30
1602757500000|2020-10-15 10:25:00|2416.9|2410.9|2417.1|2411.1|2417.4|2411.4|2415.6|2409.6|30
1602757800000|2020-10-15 10:30:00|2417.4|2411.4|2415.9|2409.9|2418.9|2412.9|2415.9|2409.9|30
1602758100000|2020-10-15 10:35:00|2415.1|2409.1|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|16
1602758400000|2020-10-15 10:40:00|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.4|2409.4|25
1602758700000|2020-10-15 10:45:00|2415.6|2409.6|2417.9|2411.9|2417.9|2411.9|2415.6|2409.6|12
1602759000000|2020-10-15 10:50:00|2417.6|2411.6|2419.1|2413.1|2419.1|2413.1|2416.9|2410.9|11
1602759300000|2020-10-15 10:55:00|2419.4|2413.4|2420.1|2414.1|2420.6|2414.6|2419.1|2413.1|31
1602759600000|2020-10-15 11:00:00|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.9|2413.9|14
1602759900000|2020-10-15 11:05:00|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.1|2413.1|15
1602760200000|2020-10-15 11:10:00|2419.9|2413.9|2418.4|2412.4|2420.4|2414.4|2418.4|2412.4|14
1602760500000|2020-10-15 11:15:00|2418.6|2412.6|2419.6|2413.6|2419.6|2413.6|2418.1|2412.1|14
1602760800000|2020-10-15 11:20:00|2420.1|2414.1|2418.4|2412.4|2420.4|2414.4|2418.4|2412.4|15
1602761100000|2020-10-15 11:25:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2416.6|2410.6|10
1602761400000|2020-10-15 11:30:00|2416.9|2410.9|2412.9|2406.9|2417.4|2411.4|2412.9|2406.9|37
1602761700000|2020-10-15 11:35:00|2413.1|2407.1|2414.4|2408.4|2415.6|2409.6|2413.1|2407.1|14
1602762000000|2020-10-15 11:40:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2413.4|2407.4|27
1602762300000|2020-10-15 11:45:00|2414.4|2408.4|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|17
1602762600000|2020-10-15 11:50:00|2414.1|2408.1|2416.6|2410.6|2417.9|2411.9|2414.1|2408.1|64
1602762900000|2020-10-15 11:55:00|2416.4|2410.4|2417.4|2411.4|2418.6|2412.6|2416.4|2410.4|25
1602763200000|2020-10-15 12:00:00|2417.1|2411.1|2416.6|2410.6|2418.6|2412.6|2414.6|2408.6|56
1602763500000|2020-10-15 12:05:00|2416.4|2410.4|2420.1|2414.1|2420.1|2414.1|2416.1|2410.1|37
1602763800000|2020-10-15 12:10:00|2420.4|2414.4|2422.1|2416.1|2423.9|2417.9|2420.1|2414.1|56
1602764100000|2020-10-15 12:15:00|2421.9|2415.9|2423.1|2417.1|2423.9|2417.9|2421.9|2415.9|38
1602764400000|2020-10-15 12:20:00|2422.9|2416.9|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|43
1602764700000|2020-10-15 12:25:00|2421.9|2415.9|2424.6|2418.6|2425.4|2419.4|2421.6|2415.6|30
1602765000000|2020-10-15 12:30:00|2423.9|2417.9|2420.6|2414.6|2424.4|2418.4|2420.1|2414.1|54
1602765300000|2020-10-15 12:35:00|2419.6|2413.6|2421.9|2415.9|2422.9|2416.9|2419.4|2413.4|36
1602765600000|2020-10-15 12:40:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2420.9|2414.9|36
1602765900000|2020-10-15 12:45:00|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.4|2414.4|23
1602766200000|2020-10-15 12:50:00|2421.1|2415.1|2420.4|2414.4|2422.1|2416.1|2419.1|2413.1|30
1602766500000|2020-10-15 12:55:00|2420.6|2414.6|2419.4|2413.4|2420.9|2414.9|2418.4|2412.4|32
1602766800000|2020-10-15 13:00:00|2420.1|2414.1|2414.4|2408.4|2422.4|2416.4|2414.4|2408.4|166
1602767100000|2020-10-15 13:05:00|2414.6|2408.6|2411.4|2405.4|2414.6|2408.6|2410.4|2404.4|58
1602767400000|2020-10-15 13:10:00|2411.9|2405.9|2406.1|2400.1|2412.1|2406.1|2405.4|2399.4|46
1602767700000|2020-10-15 13:15:00|2405.9|2399.9|2408.9|2402.9|2409.1|2403.1|2401.6|2395.6|78
1602768000000|2020-10-15 13:20:00|2408.6|2402.6|2405.1|2399.1|2408.6|2402.6|2402.1|2396.1|98
1602768300000|2020-10-15 13:25:00|2404.6|2398.6|2404.4|2398.4|2405.6|2399.6|2401.4|2395.4|161
1602768600000|2020-10-15 13:30:00|2404.1|2398.1|2414.1|2408.1|2415.4|2409.4|2402.9|2396.9|217
1602768900000|2020-10-15 13:35:00|2413.9|2407.9|2414.4|2408.4|2415.4|2409.4|2412.4|2406.4|109
1602769200000|2020-10-15 13:40:00|2414.1|2408.1|2419.1|2413.1|2419.1|2413.1|2412.4|2406.4|104
1602769500000|2020-10-15 13:45:00|2418.9|2412.9|2419.1|2413.1|2421.9|2415.9|2418.1|2412.1|102
1602769800000|2020-10-15 13:50:00|2418.9|2412.9|2419.6|2413.6|2421.6|2415.6|2418.9|2412.9|62
1602770100000|2020-10-15 13:55:00|2419.9|2413.9|2421.1|2415.1|2421.4|2415.4|2419.1|2413.1|79
1602770400000|2020-10-15 14:00:00|2421.4|2415.4|2420.1|2414.1|2422.1|2416.1|2416.1|2410.1|75
1602770700000|2020-10-15 14:05:00|2419.9|2413.9|2417.9|2411.9|2420.9|2414.9|2417.4|2411.4|55
1602771000000|2020-10-15 14:10:00|2418.1|2412.1|2414.9|2408.9|2418.9|2412.9|2414.6|2408.6|48
1602771300000|2020-10-15 14:15:00|2414.6|2408.6|2417.4|2411.4|2418.9|2412.9|2413.4|2407.4|75
1602771600000|2020-10-15 14:20:00|2417.6|2411.6|2418.4|2412.4|2418.9|2412.9|2416.6|2410.6|34
1602771900000|2020-10-15 14:25:00|2418.6|2412.6|2413.9|2407.9|2418.9|2412.9|2413.9|2407.9|51
1602772200000|2020-10-15 14:30:00|2414.1|2408.1|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|49
1602772500000|2020-10-15 14:35:00|2413.9|2407.9|2411.9|2405.9|2413.9|2407.9|2410.6|2404.6|71
1602772800000|2020-10-15 14:40:00|2412.1|2406.1|2414.9|2408.9|2414.9|2408.9|2412.1|2406.1|73
1602773100000|2020-10-15 14:45:00|2414.6|2408.6|2417.4|2411.4|2417.4|2411.4|2414.1|2408.1|74
1602773400000|2020-10-15 14:50:00|2417.6|2411.6|2424.4|2418.4|2424.4|2418.4|2417.4|2411.4|92
1602773700000|2020-10-15 14:55:00|2424.1|2418.1|2430.1|2424.1|2430.9|2424.9|2422.4|2416.4|173
1602774000000|2020-10-15 15:00:00|2429.9|2423.9|2431.6|2425.6|2432.6|2426.6|2428.6|2422.6|69
1602774300000|2020-10-15 15:05:00|2431.9|2425.9|2435.1|2429.1|2435.9|2429.9|2431.9|2425.9|46
1602774600000|2020-10-15 15:10:00|2435.4|2429.4|2437.6|2431.6|2438.9|2432.9|2434.4|2428.4|74
1602774900000|2020-10-15 15:15:00|2437.9|2431.9|2435.1|2429.1|2438.6|2432.6|2434.9|2428.9|124
1602775200000|2020-10-15 15:20:00|2434.9|2428.9|2436.1|2430.1|2436.1|2430.1|2433.1|2427.1|72
1602775500000|2020-10-15 15:25:00|2435.9|2429.9|2435.1|2429.1|2436.6|2430.6|2434.1|2428.1|31
1602775800000|2020-10-15 15:30:00|2435.6|2429.6|2437.9|2431.9|2439.1|2433.1|2435.6|2429.6|37
1602776100000|2020-10-15 15:35:00|2438.1|2432.1|2436.9|2430.9|2439.4|2433.4|2436.6|2430.6|33
1602776400000|2020-10-15 15:40:00|2436.6|2430.6|2433.1|2427.1|2436.6|2430.6|2431.6|2425.6|70
1602776700000|2020-10-15 15:45:00|2433.4|2427.4|2431.6|2425.6|2434.1|2428.1|2429.9|2423.9|69
1602777000000|2020-10-15 15:50:00|2431.9|2425.9|2431.9|2425.9|2433.6|2427.6|2431.1|2425.1|51
1602777300000|2020-10-15 15:55:00|2432.1|2426.1|2432.6|2426.6|2433.6|2427.6|2432.1|2426.1|24
1602777600000|2020-10-15 16:00:00|2432.9|2426.9|2434.4|2428.4|2434.6|2428.6|2432.9|2426.9|18
1602777900000|2020-10-15 16:05:00|2434.6|2428.6|2433.6|2427.6|2436.1|2430.1|2433.6|2427.6|29
1602778200000|2020-10-15 16:10:00|2433.4|2427.4|2431.9|2425.9|2433.4|2427.4|2431.9|2425.9|11
1602778500000|2020-10-15 16:15:00|2432.1|2426.1|2433.6|2427.6|2433.9|2427.9|2432.1|2426.1|15
1602778800000|2020-10-15 16:20:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|9
1602779100000|2020-10-15 16:25:00|2434.6|2428.6|2435.6|2429.6|2435.9|2429.9|2434.6|2428.6|7
1602779400000|2020-10-15 16:30:00|2435.9|2429.9|2433.9|2427.9|2436.6|2430.6|2433.9|2427.9|16
1602779700000|2020-10-15 16:35:00|2434.1|2428.1|2438.9|2432.9|2438.9|2432.9|2434.1|2428.1|54
1602780000000|2020-10-15 16:40:00|2439.1|2433.1|2441.9|2435.9|2442.6|2436.6|2439.1|2433.1|57
1602780300000|2020-10-15 16:45:00|2442.1|2436.1|2441.9|2435.9|2442.6|2436.6|2441.6|2435.6|130
1602780600000|2020-10-15 16:50:00|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|67
1602780900000|2020-10-15 16:55:00|2443.5|2437.5|2446.4|2440.4|2446.4|2440.4|2443|2437|19
1602806400000|2020-10-16 00:00:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1602806700000|2020-10-16 00:05:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1602807900000|2020-10-16 00:25:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1602809100000|2020-10-16 00:45:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1602809400000|2020-10-16 00:50:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1602809700000|2020-10-16 00:55:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.1|2439.1|3
1602810000000|2020-10-16 01:00:00|2445.1|2439.1|2446.4|2440.4|2451.9|2445.9|2441.1|2435.1|142
1602810300000|2020-10-16 01:05:00|2446.6|2440.6|2445.1|2439.1|2448.6|2442.6|2444.9|2438.9|61
1602810600000|2020-10-16 01:10:00|2445.4|2439.4|2442.4|2436.4|2446.9|2440.9|2441.4|2435.4|73
1602810900000|2020-10-16 01:15:00|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2439.9|2433.9|25
1602811200000|2020-10-16 01:20:00|2441.6|2435.6|2440.4|2434.4|2441.6|2435.6|2440.4|2434.4|25
1602811500000|2020-10-16 01:25:00|2440.6|2434.6|2440.9|2434.9|2442.9|2436.9|2440.6|2434.6|22
1602811800000|2020-10-16 01:30:00|2441.1|2435.1|2441.1|2435.1|2443.1|2437.1|2440.4|2434.4|30
1602812100000|2020-10-16 01:35:00|2441.4|2435.4|2438.9|2432.9|2442.1|2436.1|2438.4|2432.4|41
1602812400000|2020-10-16 01:40:00|2438.6|2432.6|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|18
1602812700000|2020-10-16 01:45:00|2437.6|2431.6|2436.9|2430.9|2437.9|2431.9|2436.6|2430.6|11
1602813000000|2020-10-16 01:50:00|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2434.1|2428.1|36
1602813300000|2020-10-16 01:55:00|2435.4|2429.4|2434.4|2428.4|2435.6|2429.6|2433.1|2427.1|46
1602813600000|2020-10-16 02:00:00|2433.9|2427.9|2438.1|2432.1|2438.6|2432.6|2433.9|2427.9|30
1602813900000|2020-10-16 02:05:00|2437.9|2431.9|2436.9|2430.9|2437.9|2431.9|2436.1|2430.1|15
1602814200000|2020-10-16 02:10:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2435.4|2429.4|30
1602814500000|2020-10-16 02:15:00|2436.9|2430.9|2437.1|2431.1|2437.6|2431.6|2436.6|2430.6|7
1602814800000|2020-10-16 02:20:00|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|3
1602815100000|2020-10-16 02:25:00|2437.6|2431.6|2439.1|2433.1|2439.1|2433.1|2437.6|2431.6|4
1602815400000|2020-10-16 02:30:00|2438.9|2432.9|2436.4|2430.4|2439.1|2433.1|2434.6|2428.6|50
1602815700000|2020-10-16 02:35:00|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2432.6|2426.6|47
1602816000000|2020-10-16 02:40:00|2437.1|2431.1|2437.9|2431.9|2438.4|2432.4|2437.1|2431.1|11
1602816300000|2020-10-16 02:45:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|6
1602816600000|2020-10-16 02:50:00|2438.1|2432.1|2439.9|2433.9|2440.1|2434.1|2438.1|2432.1|18
1602816900000|2020-10-16 02:55:00|2440.1|2434.1|2437.4|2431.4|2440.4|2434.4|2436.9|2430.9|23
1602817200000|2020-10-16 03:00:00|2437.6|2431.6|2438.4|2432.4|2439.9|2433.9|2437.6|2431.6|30
1602817500000|2020-10-16 03:05:00|2438.6|2432.6|2438.6|2432.6|2440.6|2434.6|2438.6|2432.6|33
1602817800000|2020-10-16 03:10:00|2438.9|2432.9|2437.4|2431.4|2439.1|2433.1|2437.4|2431.4|33
1602818100000|2020-10-16 03:15:00|2437.1|2431.1|2435.6|2429.6|2437.6|2431.6|2435.4|2429.4|26
1602818400000|2020-10-16 03:20:00|2435.4|2429.4|2432.1|2426.1|2435.4|2429.4|2431.4|2425.4|42
1602818700000|2020-10-16 03:25:00|2431.9|2425.9|2433.1|2427.1|2434.4|2428.4|2429.4|2423.4|89
1602819000000|2020-10-16 03:30:00|2432.9|2426.9|2436.4|2430.4|2436.4|2430.4|2432.1|2426.1|40
1602819300000|2020-10-16 03:35:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1602819900000|2020-10-16 03:45:00|2437.1|2431.1|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|5
1602820200000|2020-10-16 03:50:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1602820500000|2020-10-16 03:55:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1602820800000|2020-10-16 04:00:00|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|2
1602821100000|2020-10-16 04:05:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1602821400000|2020-10-16 04:10:00|2436.6|2430.6|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|5
1602821700000|2020-10-16 04:15:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1602822000000|2020-10-16 04:20:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|4
1602822300000|2020-10-16 04:25:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1602822600000|2020-10-16 04:30:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1602823200000|2020-10-16 04:40:00|2436.6|2430.6|2437.6|2431.6|2437.9|2431.9|2436.6|2430.6|8
1602823500000|2020-10-16 04:45:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2436.6|2430.6|4
1602823800000|2020-10-16 04:50:00|2437.6|2431.6|2436.1|2430.1|2437.9|2431.9|2436.1|2430.1|7
1602824100000|2020-10-16 04:55:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1602824400000|2020-10-16 05:00:00|2436.1|2430.1|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|7
1602824700000|2020-10-16 05:05:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|7
1602825000000|2020-10-16 05:10:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1602825300000|2020-10-16 05:15:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|8
1602825600000|2020-10-16 05:20:00|2436.4|2430.4|2437.9|2431.9|2437.9|2431.9|2436.4|2430.4|8
1602825900000|2020-10-16 05:25:00|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|3
1602826200000|2020-10-16 05:30:00|2437.4|2431.4|2434.6|2428.6|2437.9|2431.9|2433.6|2427.6|52
1602826500000|2020-10-16 05:35:00|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2432.4|2426.4|39
1602826800000|2020-10-16 05:40:00|2434.1|2428.1|2432.4|2426.4|2434.1|2428.1|2431.4|2425.4|20
1602827100000|2020-10-16 05:45:00|2432.1|2426.1|2431.4|2425.4|2433.6|2427.6|2430.9|2424.9|57
1602827400000|2020-10-16 05:50:00|2431.1|2425.1|2434.1|2428.1|2434.4|2428.4|2430.6|2424.6|39
1602827700000|2020-10-16 05:55:00|2433.9|2427.9|2432.4|2426.4|2434.4|2428.4|2432.1|2426.1|48
1602828000000|2020-10-16 06:00:00|2432.1|2426.1|2429.4|2423.4|2432.1|2426.1|2427.6|2421.6|91
1602828300000|2020-10-16 06:05:00|2428.9|2422.9|2427.9|2421.9|2429.4|2423.4|2427.1|2421.1|83
1602828600000|2020-10-16 06:10:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.1|2420.1|85
1602828900000|2020-10-16 06:15:00|2426.4|2420.4|2425.1|2419.1|2427.6|2421.6|2425.1|2419.1|69
1602829200000|2020-10-16 06:20:00|2425.4|2419.4|2424.4|2418.4|2426.1|2420.1|2423.4|2417.4|67
1602829500000|2020-10-16 06:25:00|2424.1|2418.1|2423.1|2417.1|2424.1|2418.1|2422.6|2416.6|68
1602829800000|2020-10-16 06:30:00|2422.9|2416.9|2426.1|2420.1|2426.1|2420.1|2422.9|2416.9|58
1602830100000|2020-10-16 06:35:00|2425.9|2419.9|2425.4|2419.4|2426.4|2420.4|2423.9|2417.9|82
1602830400000|2020-10-16 06:40:00|2425.1|2419.1|2426.4|2420.4|2426.9|2420.9|2424.9|2418.9|40
1602830700000|2020-10-16 06:45:00|2426.1|2420.1|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|25
1602831000000|2020-10-16 06:50:00|2426.9|2420.9|2425.6|2419.6|2427.4|2421.4|2425.6|2419.6|26
1602831300000|2020-10-16 06:55:00|2425.9|2419.9|2427.1|2421.1|2429.1|2423.1|2425.9|2419.9|47
1602831600000|2020-10-16 07:00:00|2426.9|2420.9|2426.6|2420.6|2431.4|2425.4|2426.4|2420.4|94
1602831900000|2020-10-16 07:05:00|2426.9|2420.9|2434.6|2428.6|2434.6|2428.6|2426.9|2420.9|82
1602832200000|2020-10-16 07:10:00|2434.9|2428.9|2437.1|2431.1|2438.4|2432.4|2434.4|2428.4|81
1602832500000|2020-10-16 07:15:00|2437.4|2431.4|2437.1|2431.1|2437.6|2431.6|2436.1|2430.1|30
1602832800000|2020-10-16 07:20:00|2437.4|2431.4|2433.9|2427.9|2438.6|2432.6|2433.4|2427.4|41
1602833100000|2020-10-16 07:25:00|2434.1|2428.1|2438.1|2432.1|2438.6|2432.6|2433.9|2427.9|42
1602833400000|2020-10-16 07:30:00|2438.4|2432.4|2437.4|2431.4|2438.6|2432.6|2436.9|2430.9|49
1602833700000|2020-10-16 07:35:00|2437.1|2431.1|2438.1|2432.1|2438.9|2432.9|2436.4|2430.4|46
1602834000000|2020-10-16 07:40:00|2438.4|2432.4|2440.6|2434.6|2441.4|2435.4|2437.6|2431.6|31
1602834300000|2020-10-16 07:45:00|2440.4|2434.4|2442.9|2436.9|2442.9|2436.9|2440.1|2434.1|35
1602834600000|2020-10-16 07:50:00|2442.6|2436.6|2443.1|2437.1|2443.9|2437.9|2440.9|2434.9|43
1602834900000|2020-10-16 07:55:00|2442.9|2436.9|2443.1|2437.1|2443.4|2437.4|2440.9|2434.9|27
1602835200000|2020-10-16 08:00:00|2443.4|2437.4|2441.9|2435.9|2443.6|2437.6|2441.9|2435.9|43
1602835500000|2020-10-16 08:05:00|2442.1|2436.1|2439.4|2433.4|2443.6|2437.6|2439.4|2433.4|50
1602835800000|2020-10-16 08:10:00|2439.1|2433.1|2442.9|2436.9|2443.4|2437.4|2437.1|2431.1|47
1602836100000|2020-10-16 08:15:00|2442.4|2436.4|2443.4|2437.4|2445.9|2439.9|2441.9|2435.9|37
1602836400000|2020-10-16 08:20:00|2443.1|2437.1|2443.1|2437.1|2444.1|2438.1|2442.4|2436.4|30
1602836700000|2020-10-16 08:25:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|26
1602837000000|2020-10-16 08:30:00|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2440.6|2434.6|57
1602837300000|2020-10-16 08:35:00|2443.4|2437.4|2441.9|2435.9|2443.4|2437.4|2440.4|2434.4|42
1602837600000|2020-10-16 08:40:00|2441.6|2435.6|2442.4|2436.4|2442.9|2436.9|2439.6|2433.6|54
1602837900000|2020-10-16 08:45:00|2442.6|2436.6|2442.1|2436.1|2442.9|2436.9|2441.9|2435.9|16
1602838200000|2020-10-16 08:50:00|2441.9|2435.9|2442.4|2436.4|2442.6|2436.6|2441.4|2435.4|30
1602838500000|2020-10-16 08:55:00|2442.1|2436.1|2444.1|2438.1|2444.9|2438.9|2441.6|2435.6|49
1602838800000|2020-10-16 09:00:00|2444.4|2438.4|2441.6|2435.6|2444.6|2438.6|2440.9|2434.9|32
1602839100000|2020-10-16 09:05:00|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.4|2434.4|24
1602839400000|2020-10-16 09:10:00|2441.4|2435.4|2439.6|2433.6|2441.6|2435.6|2438.9|2432.9|30
1602839700000|2020-10-16 09:15:00|2439.9|2433.9|2441.1|2435.1|2441.6|2435.6|2439.1|2433.1|29
1602840000000|2020-10-16 09:20:00|2441.4|2435.4|2439.9|2433.9|2441.9|2435.9|2439.9|2433.9|30
1602840300000|2020-10-16 09:25:00|2440.4|2434.4|2440.1|2434.1|2441.1|2435.1|2439.6|2433.6|40
1602840600000|2020-10-16 09:30:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|22
1602840900000|2020-10-16 09:35:00|2439.9|2433.9|2440.4|2434.4|2441.9|2435.9|2439.6|2433.6|41
1602841200000|2020-10-16 09:40:00|2440.6|2434.6|2439.6|2433.6|2440.9|2434.9|2439.6|2433.6|14
1602841500000|2020-10-16 09:45:00|2439.4|2433.4|2437.6|2431.6|2439.4|2433.4|2436.4|2430.4|37
1602841800000|2020-10-16 09:50:00|2437.4|2431.4|2436.1|2430.1|2437.4|2431.4|2435.6|2429.6|28
1602842100000|2020-10-16 09:55:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2434.4|2428.4|21
1602842400000|2020-10-16 10:00:00|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2434.9|2428.9|15
1602842700000|2020-10-16 10:05:00|2436.9|2430.9|2439.1|2433.1|2439.6|2433.6|2436.6|2430.6|37
1602843000000|2020-10-16 10:10:00|2438.9|2432.9|2437.9|2431.9|2439.9|2433.9|2435.1|2429.1|34
1602843300000|2020-10-16 10:15:00|2437.6|2431.6|2435.9|2429.9|2437.6|2431.6|2434.9|2428.9|30
1602843600000|2020-10-16 10:20:00|2436.4|2430.4|2435.9|2429.9|2437.1|2431.1|2435.9|2429.9|12
1602843900000|2020-10-16 10:25:00|2436.1|2430.1|2439.1|2433.1|2439.6|2433.6|2436.1|2430.1|18
1602844200000|2020-10-16 10:30:00|2438.9|2432.9|2435.6|2429.6|2438.9|2432.9|2434.9|2428.9|25
1602844500000|2020-10-16 10:35:00|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2433.9|2427.9|27
1602844800000|2020-10-16 10:40:00|2435.1|2429.1|2437.9|2431.9|2438.4|2432.4|2434.4|2428.4|28
1602845100000|2020-10-16 10:45:00|2437.6|2431.6|2437.4|2431.4|2439.4|2433.4|2437.4|2431.4|31
1602845400000|2020-10-16 10:50:00|2437.6|2431.6|2432.4|2426.4|2437.9|2431.9|2431.6|2425.6|53
1602845700000|2020-10-16 10:55:00|2432.6|2426.6|2435.4|2429.4|2435.4|2429.4|2432.6|2426.6|87
1602846000000|2020-10-16 11:00:00|2435.1|2429.1|2435.9|2429.9|2436.1|2430.1|2434.4|2428.4|37
1602846300000|2020-10-16 11:05:00|2436.1|2430.1|2436.4|2430.4|2437.1|2431.1|2434.6|2428.6|42
1602846600000|2020-10-16 11:10:00|2436.1|2430.1|2434.9|2428.9|2436.6|2430.6|2434.9|2428.9|35
1602846900000|2020-10-16 11:15:00|2434.6|2428.6|2434.9|2428.9|2435.9|2429.9|2433.9|2427.9|58
1602847200000|2020-10-16 11:20:00|2434.6|2428.6|2435.1|2429.1|2435.4|2429.4|2433.9|2427.9|31
1602847500000|2020-10-16 11:25:00|2435.4|2429.4|2437.6|2431.6|2437.9|2431.9|2435.4|2429.4|16
1602847800000|2020-10-16 11:30:00|2437.1|2431.1|2439.1|2433.1|2439.1|2433.1|2436.4|2430.4|20
1602848100000|2020-10-16 11:35:00|2438.9|2432.9|2432.9|2426.9|2438.9|2432.9|2432.9|2426.9|45
1602848400000|2020-10-16 11:40:00|2432.6|2426.6|2429.6|2423.6|2433.4|2427.4|2428.4|2422.4|36
1602848700000|2020-10-16 11:45:00|2429.9|2423.9|2434.1|2428.1|2434.4|2428.4|2429.9|2423.9|58
1602849000000|2020-10-16 11:50:00|2434.4|2428.4|2436.4|2430.4|2440.6|2434.6|2434.4|2428.4|109
1602849300000|2020-10-16 11:55:00|2435.9|2429.9|2438.6|2432.6|2439.4|2433.4|2435.9|2429.9|56
1602849600000|2020-10-16 12:00:00|2438.1|2432.1|2441.4|2435.4|2441.4|2435.4|2438.1|2432.1|75
1602849900000|2020-10-16 12:05:00|2441.6|2435.6|2441.4|2435.4|2442.9|2436.9|2440.6|2434.6|39
1602850200000|2020-10-16 12:10:00|2441.1|2435.1|2444.9|2438.9|2445.9|2439.9|2438.9|2432.9|81
1602850500000|2020-10-16 12:15:00|2444.6|2438.6|2446.4|2440.4|2447.4|2441.4|2444.4|2438.4|57
1602850800000|2020-10-16 12:20:00|2446.1|2440.1|2442.9|2436.9|2446.1|2440.1|2440.9|2434.9|53
1602851100000|2020-10-16 12:25:00|2442.6|2436.6|2443.1|2437.1|2444.4|2438.4|2440.4|2434.4|43
1602851400000|2020-10-16 12:30:00|2442.6|2436.6|2444.6|2438.6|2445.9|2439.9|2440.9|2434.9|66
1602851700000|2020-10-16 12:35:00|2444.9|2438.9|2445.1|2439.1|2446.6|2440.6|2444.6|2438.6|36
1602852000000|2020-10-16 12:40:00|2444.6|2438.6|2444.1|2438.1|2445.1|2439.1|2443.4|2437.4|50
1602852300000|2020-10-16 12:45:00|2444.4|2438.4|2442.9|2436.9|2444.9|2438.9|2442.1|2436.1|33
1602852600000|2020-10-16 12:50:00|2442.4|2436.4|2444.1|2438.1|2444.9|2438.9|2441.4|2435.4|53
1602852900000|2020-10-16 12:55:00|2443.6|2437.6|2443.1|2437.1|2445.6|2439.6|2440.6|2434.6|68
1602853200000|2020-10-16 13:00:00|2443.4|2437.4|2438.4|2432.4|2444.4|2438.4|2436.9|2430.9|124
1602853500000|2020-10-16 13:05:00|2437.9|2431.9|2440.9|2434.9|2442.9|2436.9|2437.6|2431.6|113
1602853800000|2020-10-16 13:10:00|2440.1|2434.1|2438.4|2432.4|2440.6|2434.6|2438.1|2432.1|46
1602854100000|2020-10-16 13:15:00|2438.1|2432.1|2436.4|2430.4|2439.9|2433.9|2436.4|2430.4|59
1602854400000|2020-10-16 13:20:00|2436.1|2430.1|2436.6|2430.6|2437.4|2431.4|2434.4|2428.4|93
1602854700000|2020-10-16 13:25:00|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2433.4|2427.4|73
1602855000000|2020-10-16 13:30:00|2435.4|2429.4|2436.4|2430.4|2437.1|2431.1|2434.1|2428.1|71
1602855300000|2020-10-16 13:35:00|2436.1|2430.1|2435.4|2429.4|2436.4|2430.4|2433.1|2427.1|58
1602855600000|2020-10-16 13:40:00|2435.6|2429.6|2438.1|2432.1|2438.1|2432.1|2435.4|2429.4|52
1602855900000|2020-10-16 13:45:00|2438.4|2432.4|2437.1|2431.1|2439.1|2433.1|2434.6|2428.6|79
1602856200000|2020-10-16 13:50:00|2437.4|2431.4|2434.6|2428.6|2438.1|2432.1|2434.4|2428.4|59
1602856500000|2020-10-16 13:55:00|2434.4|2428.4|2439.6|2433.6|2439.9|2433.9|2434.1|2428.1|56
1602856800000|2020-10-16 14:00:00|2439.4|2433.4|2443.6|2437.6|2445.4|2439.4|2439.1|2433.1|126
1602857100000|2020-10-16 14:05:00|2443.9|2437.9|2442.9|2436.9|2445.1|2439.1|2442.6|2436.6|40
1602857400000|2020-10-16 14:10:00|2443.1|2437.1|2444.4|2438.4|2445.1|2439.1|2441.9|2435.9|61
1602857700000|2020-10-16 14:15:00|2444.6|2438.6|2445.1|2439.1|2445.9|2439.9|2443.1|2437.1|72
1602858000000|2020-10-16 14:20:00|2444.9|2438.9|2443.4|2437.4|2447.1|2441.1|2442.6|2436.6|78
1602858300000|2020-10-16 14:25:00|2442.9|2436.9|2442.6|2436.6|2444.4|2438.4|2442.1|2436.1|62
1602858600000|2020-10-16 14:30:00|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2439.1|2433.1|109
1602858900000|2020-10-16 14:35:00|2441.1|2435.1|2441.1|2435.1|2443.1|2437.1|2440.1|2434.1|118
1602859200000|2020-10-16 14:40:00|2441.4|2435.4|2437.9|2431.9|2442.1|2436.1|2437.6|2431.6|142
1602859500000|2020-10-16 14:45:00|2438.1|2432.1|2437.1|2431.1|2439.1|2433.1|2436.4|2430.4|101
1602859800000|2020-10-16 14:50:00|2437.4|2431.4|2440.6|2434.6|2441.1|2435.1|2437.1|2431.1|101
1602860100000|2020-10-16 14:55:00|2440.1|2434.1|2444.9|2438.9|2446.4|2440.4|2431.6|2425.6|223
1602860400000|2020-10-16 15:00:00|2443.4|2437.4|2441.4|2435.4|2443.6|2437.6|2438.6|2432.6|95
1602860700000|2020-10-16 15:05:00|2441.6|2435.6|2438.4|2432.4|2441.9|2435.9|2436.6|2430.6|83
1602861000000|2020-10-16 15:10:00|2438.1|2432.1|2439.6|2433.6|2440.6|2434.6|2438.1|2432.1|49
1602861300000|2020-10-16 15:15:00|2439.4|2433.4|2438.1|2432.1|2439.4|2433.4|2436.4|2430.4|31
1602861600000|2020-10-16 15:20:00|2438.4|2432.4|2436.1|2430.1|2438.4|2432.4|2435.6|2429.6|39
1602861900000|2020-10-16 15:25:00|2435.6|2429.6|2435.6|2429.6|2436.6|2430.6|2433.9|2427.9|35
1602862200000|2020-10-16 15:30:00|2436.6|2430.6|2435.6|2429.6|2436.6|2430.6|2434.9|2428.9|26
1602862500000|2020-10-16 15:35:00|2435.4|2429.4|2438.4|2432.4|2438.4|2432.4|2434.9|2428.9|17
1602862800000|2020-10-16 15:40:00|2438.1|2432.1|2436.9|2430.9|2439.1|2433.1|2436.9|2430.9|29
1602863100000|2020-10-16 15:45:00|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.4|2431.4|21
1602863400000|2020-10-16 15:50:00|2438.6|2432.6|2436.6|2430.6|2438.6|2432.6|2436.6|2430.6|18
1602863700000|2020-10-16 15:55:00|2436.4|2430.4|2437.4|2431.4|2438.1|2432.1|2436.4|2430.4|17
1602864000000|2020-10-16 16:00:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1602864300000|2020-10-16 16:05:00|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2435.6|2429.6|9
1602864600000|2020-10-16 16:10:00|2435.9|2429.9|2436.1|2430.1|2436.9|2430.9|2435.6|2429.6|13
1602864900000|2020-10-16 16:15:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|13
1602865200000|2020-10-16 16:20:00|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|12
1602865500000|2020-10-16 16:25:00|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2435.9|2429.9|11
1602865800000|2020-10-16 16:30:00|2436.6|2430.6|2434.4|2428.4|2436.6|2430.6|2433.6|2427.6|18
1602866100000|2020-10-16 16:35:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1602866400000|2020-10-16 16:40:00|2434.6|2428.6|2432.4|2426.4|2434.6|2428.6|2432.4|2426.4|8
1602866700000|2020-10-16 16:45:00|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1602867000000|2020-10-16 16:50:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2432.4|2426.4|7
1602867300000|2020-10-16 16:55:00|2433.6|2427.6|2434.3|2428.3|2434.6|2428.6|2433.6|2427.6|11
1603065600000|2020-10-19 00:00:00|2437.3|2425|2433.1|2426.1|2437.3|2426.1|2433.1|2425|2
1603066200000|2020-10-19 00:10:00|2432.9|2425.9|2432.9|2425.9|2433.1|2426.1|2432.9|2425.9|3
1603067700000|2020-10-19 00:35:00|2431.4|2424.4|2431.9|2424.9|2432.6|2425.6|2431.4|2424.4|4
1603068000000|2020-10-19 00:40:00|2432.1|2425.1|2432.1|2425.1|2432.6|2425.6|2432.1|2425.1|7
1603068300000|2020-10-19 00:45:00|2432.9|2425.9|2432.6|2425.6|2432.9|2425.9|2432.6|2425.6|2
1603068900000|2020-10-19 00:55:00|2432.9|2425.9|2433.4|2426.4|2433.4|2426.4|2432.9|2425.9|3
1603069200000|2020-10-19 01:00:00|2433.9|2426.9|2449.1|2442.1|2451.1|2444.1|2433.9|2426.9|178
1603069500000|2020-10-19 01:05:00|2448.6|2441.6|2451.9|2444.9|2453.1|2446.1|2446.9|2439.9|122
1603069800000|2020-10-19 01:10:00|2452.1|2445.1|2457.1|2450.1|2460.1|2453.1|2452.1|2445.1|79
1603070100000|2020-10-19 01:15:00|2457.4|2450.4|2459.1|2452.1|2459.6|2452.6|2456.1|2449.1|46
1603070400000|2020-10-19 01:20:00|2458.9|2451.9|2456.9|2449.9|2460.1|2453.1|2456.4|2449.4|54
1603070700000|2020-10-19 01:25:00|2457.4|2450.4|2456.4|2449.4|2457.4|2450.4|2453.9|2446.9|57
1603071000000|2020-10-19 01:30:00|2456.1|2449.1|2456.1|2449.1|2456.9|2449.9|2452.9|2445.9|47
1603071300000|2020-10-19 01:35:00|2456.4|2449.4|2459.9|2452.9|2460.1|2453.1|2456.4|2449.4|69
1603071600000|2020-10-19 01:40:00|2460.1|2453.1|2464.4|2457.4|2464.6|2457.6|2459.9|2452.9|65
1603071900000|2020-10-19 01:45:00|2464.6|2457.6|2467.6|2460.6|2468.4|2461.4|2464.6|2457.6|53
1603072200000|2020-10-19 01:50:00|2467.9|2460.9|2466.1|2459.1|2469.9|2462.9|2465.9|2458.9|71
1603072500000|2020-10-19 01:55:00|2466.4|2459.4|2465.4|2458.4|2467.1|2460.1|2463.1|2456.1|98
1603072800000|2020-10-19 02:00:00|2465.6|2458.6|2462.4|2455.4|2465.6|2458.6|2461.6|2454.6|31
1603073100000|2020-10-19 02:05:00|2462.1|2455.1|2461.1|2454.1|2463.1|2456.1|2460.1|2453.1|47
1603073400000|2020-10-19 02:10:00|2460.9|2453.9|2461.4|2454.4|2463.1|2456.1|2460.4|2453.4|37
1603073700000|2020-10-19 02:15:00|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|2459.6|2452.6|3
1603074000000|2020-10-19 02:20:00|2460.4|2453.4|2460.1|2453.1|2460.4|2453.4|2459.9|2452.9|3
1603074600000|2020-10-19 02:30:00|2460.4|2453.4|2463.6|2456.6|2463.9|2456.9|2460.4|2453.4|22
1603074900000|2020-10-19 02:35:00|2463.9|2456.9|2464.9|2457.9|2464.9|2457.9|2461.4|2454.4|27
1603075200000|2020-10-19 02:40:00|2465.1|2458.1|2464.9|2457.9|2465.9|2458.9|2464.4|2457.4|25
1603075500000|2020-10-19 02:45:00|2466.1|2459.1|2469.1|2462.1|2469.6|2462.6|2465.6|2458.6|41
1603075800000|2020-10-19 02:50:00|2468.9|2461.9|2465.9|2458.9|2468.9|2461.9|2465.6|2458.6|28
1603076100000|2020-10-19 02:55:00|2465.6|2458.6|2466.4|2459.4|2467.1|2460.1|2464.9|2457.9|50
1603076400000|2020-10-19 03:00:00|2466.6|2459.6|2465.9|2458.9|2468.1|2461.1|2465.6|2458.6|48
1603076700000|2020-10-19 03:05:00|2465.6|2458.6|2465.4|2458.4|2465.6|2458.6|2463.4|2456.4|42
1603077000000|2020-10-19 03:10:00|2465.1|2458.1|2460.6|2453.6|2465.1|2458.1|2460.4|2453.4|42
1603077300000|2020-10-19 03:15:00|2460.4|2453.4|2458.9|2451.9|2460.9|2453.9|2458.1|2451.1|40
1603077600000|2020-10-19 03:20:00|2458.6|2451.6|2461.1|2454.1|2461.9|2454.9|2458.1|2451.1|47
1603077900000|2020-10-19 03:25:00|2461.4|2454.4|2456.9|2449.9|2462.1|2455.1|2456.4|2449.4|51
1603078200000|2020-10-19 03:30:00|2456.6|2449.6|2458.1|2451.1|2458.1|2451.1|2456.1|2449.1|6
1603078800000|2020-10-19 03:40:00|2457.9|2450.9|2457.9|2450.9|2458.1|2451.1|2457.9|2450.9|3
1603079100000|2020-10-19 03:45:00|2458.6|2451.6|2458.6|2451.6|2458.9|2451.9|2458.6|2451.6|3
1603079400000|2020-10-19 03:50:00|2459.1|2452.1|2459.9|2452.9|2459.9|2452.9|2459.1|2452.1|3
1603081800000|2020-10-19 04:30:00|2458.4|2451.4|2459.6|2452.6|2459.6|2452.6|2458.4|2451.4|3
1603082100000|2020-10-19 04:35:00|2459.9|2452.9|2461.6|2454.6|2461.9|2454.9|2459.9|2452.9|7
1603082700000|2020-10-19 04:45:00|2462.1|2455.1|2462.1|2455.1|2462.1|2455.1|2462.1|2455.1|1
1603083600000|2020-10-19 05:00:00|2461.9|2454.9|2459.9|2452.9|2461.9|2454.9|2459.9|2452.9|3
1603083900000|2020-10-19 05:05:00|2460.4|2453.4|2459.6|2452.6|2460.4|2453.4|2459.4|2452.4|3
1603084200000|2020-10-19 05:10:00|2459.4|2452.4|2459.9|2452.9|2460.6|2453.6|2459.4|2452.4|11
1603084500000|2020-10-19 05:15:00|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|1
1603084800000|2020-10-19 05:20:00|2459.9|2452.9|2459.1|2452.1|2459.9|2452.9|2459.1|2452.1|2
1603085100000|2020-10-19 05:25:00|2459.4|2452.4|2458.4|2451.4|2459.4|2452.4|2458.1|2451.1|7
1603085400000|2020-10-19 05:30:00|2458.6|2451.6|2462.1|2455.1|2462.6|2455.6|2456.6|2449.6|39
1603085700000|2020-10-19 05:35:00|2461.9|2454.9|2456.6|2449.6|2461.9|2454.9|2456.1|2449.1|32
1603086000000|2020-10-19 05:40:00|2456.4|2449.4|2459.4|2452.4|2460.1|2453.1|2456.4|2449.4|55
1603086300000|2020-10-19 05:45:00|2459.1|2452.1|2462.4|2455.4|2462.9|2455.9|2458.9|2451.9|33
1603086600000|2020-10-19 05:50:00|2462.1|2455.1|2465.6|2458.6|2465.9|2458.9|2461.9|2454.9|69
1603086900000|2020-10-19 05:55:00|2465.4|2458.4|2464.4|2457.4|2467.6|2460.6|2463.4|2456.4|66
1603087200000|2020-10-19 06:00:00|2464.1|2457.1|2462.4|2455.4|2465.4|2458.4|2462.1|2455.1|20
1603087500000|2020-10-19 06:05:00|2462.1|2455.1|2461.4|2454.4|2464.6|2457.6|2461.4|2454.4|51
1603087800000|2020-10-19 06:10:00|2461.1|2454.1|2461.4|2454.4|2462.1|2455.1|2460.4|2453.4|39
1603088100000|2020-10-19 06:15:00|2461.6|2454.6|2459.1|2452.1|2463.9|2456.9|2458.1|2451.1|68
1603088400000|2020-10-19 06:20:00|2459.4|2452.4|2460.4|2453.4|2461.6|2454.6|2457.9|2450.9|53
1603088700000|2020-10-19 06:25:00|2460.6|2453.6|2461.1|2454.1|2461.9|2454.9|2460.4|2453.4|17
1603089000000|2020-10-19 06:30:00|2460.9|2453.9|2463.4|2456.4|2464.9|2457.9|2460.4|2453.4|58
1603089300000|2020-10-19 06:35:00|2463.1|2456.1|2457.9|2450.9|2463.1|2456.1|2457.4|2450.4|130
1603089600000|2020-10-19 06:40:00|2458.1|2451.1|2461.6|2454.6|2461.9|2454.9|2457.1|2450.1|96
1603089900000|2020-10-19 06:45:00|2461.9|2454.9|2460.6|2453.6|2462.1|2455.1|2460.1|2453.1|34
1603090200000|2020-10-19 06:50:00|2460.9|2453.9|2463.6|2456.6|2463.9|2456.9|2460.9|2453.9|37
1603090500000|2020-10-19 06:55:00|2463.9|2456.9|2458.9|2451.9|2466.6|2459.6|2458.9|2451.9|60
1603090800000|2020-10-19 07:00:00|2458.4|2451.4|2466.4|2459.4|2466.6|2459.6|2458.1|2451.1|56
1603091100000|2020-10-19 07:05:00|2466.6|2459.6|2477.1|2470.1|2477.9|2470.9|2466.6|2459.6|54
1603091400000|2020-10-19 07:10:00|2477.4|2470.4|2489.4|2482.4|2490.1|2483.1|2477.1|2470.1|77
1603091700000|2020-10-19 07:15:00|2488.9|2481.9|2480.6|2473.6|2488.9|2481.9|2480.6|2473.6|69
1603092000000|2020-10-19 07:20:00|2480.9|2473.9|2478.1|2471.1|2483.6|2476.6|2477.4|2470.4|64
1603092300000|2020-10-19 07:25:00|2478.4|2471.4|2480.1|2473.1|2481.4|2474.4|2478.4|2471.4|46
1603092600000|2020-10-19 07:30:00|2479.9|2472.9|2484.9|2477.9|2485.4|2478.4|2478.9|2471.9|53
1603092900000|2020-10-19 07:35:00|2485.1|2478.1|2482.9|2475.9|2485.4|2478.4|2482.9|2475.9|31
1603093200000|2020-10-19 07:40:00|2482.6|2475.6|2483.9|2476.9|2484.9|2477.9|2481.6|2474.6|39
1603093500000|2020-10-19 07:45:00|2484.1|2477.1|2484.1|2477.1|2484.6|2477.6|2483.6|2476.6|15
1603093800000|2020-10-19 07:50:00|2484.4|2477.4|2485.1|2478.1|2485.1|2478.1|2484.1|2477.1|8
1603094100000|2020-10-19 07:55:00|2485.4|2478.4|2496.1|2489.1|2498.4|2491.4|2485.4|2478.4|48
1603094400000|2020-10-19 08:00:00|2495.9|2488.9|2494.6|2487.6|2498.4|2491.4|2491.5|2484.5|80
1603094700000|2020-10-19 08:05:00|2494.4|2487.4|2490.4|2483.4|2494.4|2487.4|2490.4|2483.4|20
1603095000000|2020-10-19 08:10:00|2491.1|2484.1|2487.4|2480.4|2491.4|2484.4|2485.4|2478.4|64
1603095300000|2020-10-19 08:15:00|2487.6|2480.6|2490.1|2483.1|2490.4|2483.4|2487.1|2480.1|23
1603095600000|2020-10-19 08:20:00|2490.4|2483.4|2489.9|2482.9|2490.6|2483.6|2487.4|2480.4|22
1603095900000|2020-10-19 08:25:00|2489.6|2482.6|2490.1|2483.1|2491.1|2484.1|2489.1|2482.1|11
1603096200000|2020-10-19 08:30:00|2490.4|2483.4|2492.9|2485.9|2495.4|2488.4|2490.4|2483.4|20
1603096500000|2020-10-19 08:35:00|2493.1|2486.1|2491.4|2484.4|2493.9|2486.9|2491.4|2484.4|10
1603096800000|2020-10-19 08:40:00|2491.9|2484.9|2495.6|2488.6|2495.9|2488.9|2491.9|2484.9|26
1603097100000|2020-10-19 08:45:00|2495.9|2488.9|2495.9|2488.9|2496.1|2489.1|2494.9|2487.9|23
1603097400000|2020-10-19 08:50:00|2495.6|2488.6|2497.6|2490.6|2497.9|2490.9|2495.6|2488.6|34
1603097700000|2020-10-19 08:55:00|2497.9|2490.9|2496.6|2489.6|2498.4|2491.4|2496.4|2489.4|24
1603098000000|2020-10-19 09:00:00|2495.9|2488.9|2491.6|2484.6|2496.6|2489.6|2491.6|2484.6|21
1603098300000|2020-10-19 09:05:00|2491.9|2484.9|2493.1|2486.1|2493.4|2486.4|2491.9|2484.9|15
1603098600000|2020-10-19 09:10:00|2492.9|2485.9|2491.4|2484.4|2492.9|2485.9|2491.4|2484.4|14
1603098900000|2020-10-19 09:15:00|2491.6|2484.6|2491.4|2485.4|2492.4|2485.4|2489.9|2482.9|24
1603099200000|2020-10-19 09:20:00|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|10
1603099500000|2020-10-19 09:25:00|2490.4|2484.4|2490.1|2484.1|2491.4|2485.4|2490.1|2484.1|15
1603099800000|2020-10-19 09:30:00|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.4|2483.4|7
1603100100000|2020-10-19 09:35:00|2490.1|2484.1|2492.1|2486.1|2492.1|2486.1|2490.1|2484.1|14
1603100400000|2020-10-19 09:40:00|2492.4|2486.4|2491.9|2485.9|2492.9|2486.9|2491.6|2485.6|8
1603100700000|2020-10-19 09:45:00|2491.6|2485.6|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|8
1603101000000|2020-10-19 09:50:00|2490.6|2484.6|2491.6|2485.6|2492.1|2486.1|2489.6|2483.6|23
1603101300000|2020-10-19 09:55:00|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2489.6|2483.6|7
1603101600000|2020-10-19 10:00:00|2491.1|2485.1|2491.9|2485.9|2492.1|2486.1|2490.6|2484.6|16
1603101900000|2020-10-19 10:05:00|2491.6|2485.6|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|3
1603102200000|2020-10-19 10:10:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2489.6|2483.6|20
1603102500000|2020-10-19 10:15:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2490.9|2484.9|7
1603102800000|2020-10-19 10:20:00|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2489.9|2483.9|5
1603103100000|2020-10-19 10:25:00|2490.4|2484.4|2492.6|2486.6|2492.6|2486.6|2490.4|2484.4|10
1603103400000|2020-10-19 10:30:00|2492.4|2486.4|2493.4|2487.4|2493.9|2487.9|2492.1|2486.1|6
1603103700000|2020-10-19 10:35:00|2493.9|2487.9|2492.6|2486.6|2493.9|2487.9|2492.6|2486.6|14
1603104000000|2020-10-19 10:40:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.1|2485.1|7
1603104300000|2020-10-19 10:45:00|2492.1|2486.1|2489.6|2483.6|2492.1|2486.1|2489.1|2483.1|20
1603104600000|2020-10-19 10:50:00|2489.4|2483.4|2488.1|2482.1|2489.9|2483.9|2487.6|2481.6|23
1603104900000|2020-10-19 10:55:00|2488.4|2482.4|2487.4|2481.4|2488.6|2482.6|2487.4|2481.4|19
1603105200000|2020-10-19 11:00:00|2487.6|2481.6|2489.6|2483.6|2489.6|2483.6|2487.6|2481.6|19
1603105500000|2020-10-19 11:05:00|2489.9|2483.9|2492.4|2486.4|2493.6|2487.6|2489.9|2483.9|24
1603105800000|2020-10-19 11:10:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|3
1603106100000|2020-10-19 11:15:00|2491.4|2485.4|2493.4|2487.4|2493.4|2487.4|2491.4|2485.4|10
1603106400000|2020-10-19 11:20:00|2493.6|2487.6|2494.4|2488.4|2495.1|2489.1|2491.9|2485.9|50
1603106700000|2020-10-19 11:25:00|2494.6|2488.6|2496.4|2490.4|2496.4|2490.4|2494.1|2488.1|27
1603107000000|2020-10-19 11:30:00|2496.6|2490.6|2495.9|2489.9|2496.9|2490.9|2494.9|2488.9|36
1603107300000|2020-10-19 11:35:00|2496.1|2490.1|2498.1|2492.1|2498.4|2492.4|2496.1|2490.1|35
1603107600000|2020-10-19 11:40:00|2497.4|2491.4|2494.4|2488.4|2497.4|2491.4|2492.1|2486.1|26
1603107900000|2020-10-19 11:45:00|2493.4|2487.4|2494.6|2488.6|2494.9|2488.9|2491.6|2485.6|21
1603108200000|2020-10-19 11:50:00|2494.9|2488.9|2494.1|2488.1|2496.1|2490.1|2492.1|2486.1|91
1603108500000|2020-10-19 11:55:00|2494.4|2488.4|2498.4|2492.4|2498.4|2492.4|2494.4|2488.4|23
1603108800000|2020-10-19 12:00:00|2498.6|2492.6|2495.6|2489.6|2499.4|2493.4|2494.6|2488.6|37
1603109100000|2020-10-19 12:05:00|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2494.1|2488.1|29
1603109400000|2020-10-19 12:10:00|2497.4|2491.4|2496.4|2490.4|2499.4|2493.4|2494.6|2488.6|37
1603109700000|2020-10-19 12:15:00|2495.9|2489.9|2495.6|2489.6|2496.6|2490.6|2494.9|2488.9|24
1603110000000|2020-10-19 12:20:00|2495.9|2489.9|2498.6|2492.6|2500.1|2494.1|2495.9|2489.9|25
1603110300000|2020-10-19 12:25:00|2498.4|2492.4|2497.1|2491.1|2498.6|2492.6|2496.9|2490.9|20
1603110600000|2020-10-19 12:30:00|2497.6|2491.6|2497.6|2491.6|2498.4|2492.4|2497.4|2491.4|17
1603110900000|2020-10-19 12:35:00|2497.9|2491.9|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|9
1603111200000|2020-10-19 12:40:00|2499.1|2493.1|2497.4|2491.4|2499.1|2493.1|2497.4|2491.4|13
1603111500000|2020-10-19 12:45:00|2497.6|2491.6|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|16
1603111800000|2020-10-19 12:50:00|2499.6|2493.6|2497.6|2491.6|2499.9|2493.9|2497.4|2491.4|44
1603112100000|2020-10-19 12:55:00|2497.4|2491.4|2497.9|2491.9|2499.6|2493.6|2495.6|2489.6|58
1603112400000|2020-10-19 13:00:00|2497.6|2491.6|2487.9|2481.9|2497.6|2491.6|2487.9|2481.9|247
1603112700000|2020-10-19 13:05:00|2487.6|2481.6|2489.1|2483.1|2490.9|2484.9|2487.4|2481.4|106
1603113000000|2020-10-19 13:10:00|2488.9|2482.9|2484.6|2478.6|2488.9|2482.9|2482.9|2476.9|83
1603113300000|2020-10-19 13:15:00|2484.4|2478.4|2480.9|2474.9|2484.4|2478.4|2479.4|2473.4|59
1603113600000|2020-10-19 13:20:00|2480.6|2474.6|2482.4|2476.4|2483.6|2477.6|2479.1|2473.1|76
1603113900000|2020-10-19 13:25:00|2482.6|2476.6|2482.4|2476.4|2485.4|2479.4|2481.9|2475.9|49
1603114200000|2020-10-19 13:30:00|2482.6|2476.6|2479.6|2473.6|2482.9|2476.9|2478.6|2472.6|83
1603114500000|2020-10-19 13:35:00|2479.4|2473.4|2478.1|2472.1|2479.6|2473.6|2476.4|2470.4|41
1603114800000|2020-10-19 13:40:00|2478.4|2472.4|2481.4|2475.4|2482.9|2476.9|2478.4|2472.4|40
1603115100000|2020-10-19 13:45:00|2481.1|2475.1|2484.1|2478.1|2484.4|2478.4|2480.6|2474.6|81
1603115400000|2020-10-19 13:50:00|2484.4|2478.4|2481.6|2475.6|2484.4|2478.4|2480.9|2474.9|58
1603115700000|2020-10-19 13:55:00|2481.9|2475.9|2484.9|2478.9|2486.6|2480.6|2481.9|2475.9|38
1603116000000|2020-10-19 14:00:00|2485.1|2479.1|2483.6|2477.6|2486.4|2480.4|2483.4|2477.4|35
1603116300000|2020-10-19 14:05:00|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2481.6|2475.6|38
1603116600000|2020-10-19 14:10:00|2483.4|2477.4|2487.4|2481.4|2487.4|2481.4|2482.1|2476.1|66
1603116900000|2020-10-19 14:15:00|2487.9|2481.9|2490.4|2484.4|2490.4|2484.4|2486.4|2480.4|49
1603117200000|2020-10-19 14:20:00|2490.6|2484.6|2490.4|2484.4|2491.9|2485.9|2489.9|2483.9|31
1603117500000|2020-10-19 14:25:00|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2487.4|2481.4|31
1603117800000|2020-10-19 14:30:00|2490.6|2484.6|2491.4|2485.4|2492.6|2486.6|2490.6|2484.6|19
1603118100000|2020-10-19 14:35:00|2491.6|2485.6|2487.6|2481.6|2491.9|2485.9|2485.9|2479.9|84
1603118400000|2020-10-19 14:40:00|2487.9|2481.9|2486.1|2480.1|2489.4|2483.4|2486.1|2480.1|75
1603118700000|2020-10-19 14:45:00|2486.4|2480.4|2486.9|2480.9|2488.9|2482.9|2485.1|2479.1|86
1603119000000|2020-10-19 14:50:00|2487.1|2481.1|2487.9|2481.9|2489.1|2483.1|2486.9|2480.9|40
1603119300000|2020-10-19 14:55:00|2488.1|2482.1|2494.4|2488.4|2498.1|2492.1|2488.1|2482.1|189
1603119600000|2020-10-19 15:00:00|2494.1|2488.1|2494.1|2488.1|2496.4|2490.4|2493.4|2487.4|47
1603119900000|2020-10-19 15:05:00|2493.9|2487.9|2492.6|2486.6|2495.1|2489.1|2492.6|2486.6|53
1603120200000|2020-10-19 15:10:00|2492.4|2486.4|2491.1|2485.1|2492.6|2486.6|2490.1|2484.1|79
1603120500000|2020-10-19 15:15:00|2491.4|2485.4|2492.6|2486.6|2494.1|2488.1|2490.9|2484.9|28
1603120800000|2020-10-19 15:20:00|2491.9|2485.9|2490.9|2484.9|2493.4|2487.4|2490.4|2484.4|39
1603121100000|2020-10-19 15:25:00|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2491.1|2485.1|25
1603121400000|2020-10-19 15:30:00|2492.1|2486.1|2490.1|2484.1|2492.1|2486.1|2488.4|2482.4|32
1603121700000|2020-10-19 15:35:00|2490.4|2484.4|2486.9|2480.9|2490.9|2484.9|2486.9|2480.9|69
1603122000000|2020-10-19 15:40:00|2487.1|2481.1|2488.9|2482.9|2488.9|2482.9|2486.6|2480.6|23
1603122300000|2020-10-19 15:45:00|2488.6|2482.6|2489.1|2483.1|2489.4|2483.4|2487.4|2481.4|23
1603122600000|2020-10-19 15:50:00|2488.9|2482.9|2489.1|2483.1|2489.9|2483.9|2488.6|2482.6|15
1603122900000|2020-10-19 15:55:00|2489.4|2483.4|2489.1|2483.1|2489.9|2483.9|2488.9|2482.9|26
1603123200000|2020-10-19 16:00:00|2489.4|2483.4|2487.6|2481.6|2489.4|2483.4|2486.4|2480.4|44
1603123500000|2020-10-19 16:05:00|2487.4|2481.4|2488.4|2482.4|2488.6|2482.6|2487.4|2481.4|15
1603123800000|2020-10-19 16:10:00|2488.6|2482.6|2487.4|2481.4|2488.9|2482.9|2487.4|2481.4|22
1603124100000|2020-10-19 16:15:00|2486.9|2480.9|2487.6|2481.6|2487.9|2481.9|2486.9|2480.9|30
1603124400000|2020-10-19 16:20:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2486.9|2480.9|15
1603124700000|2020-10-19 16:25:00|2487.1|2481.1|2486.9|2480.9|2487.6|2481.6|2486.6|2480.6|21
1603125000000|2020-10-19 16:30:00|2486.6|2480.6|2487.1|2481.1|2487.6|2481.6|2486.6|2480.6|13
1603125300000|2020-10-19 16:35:00|2487.4|2481.4|2487.1|2481.1|2487.6|2481.6|2486.9|2480.9|14
1603125600000|2020-10-19 16:40:00|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2485.9|2479.9|14
1603125900000|2020-10-19 16:45:00|2486.1|2480.1|2486.6|2480.6|2486.9|2480.9|2485.6|2479.6|8
1603126200000|2020-10-19 16:50:00|2486.4|2480.4|2484.9|2478.9|2486.4|2480.4|2484.6|2478.6|7
1603126500000|2020-10-19 16:55:00|2485.1|2479.1|2487|2481|2487.8|2481.8|2485.1|2479.1|27
1603152000000|2020-10-20 00:00:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1603152300000|2020-10-20 00:05:00|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2482.6|2476.6|5
1603152600000|2020-10-20 00:10:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1603152900000|2020-10-20 00:15:00|2483.9|2477.9|2482.4|2476.4|2483.9|2477.9|2482.4|2476.4|2
1603154400000|2020-10-20 00:40:00|2482.1|2476.1|2480.9|2474.9|2482.1|2476.1|2480.6|2474.6|5
1603154700000|2020-10-20 00:45:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1603155000000|2020-10-20 00:50:00|2482.6|2476.6|2483.9|2477.9|2485.6|2479.6|2482.6|2476.6|9
1603155300000|2020-10-20 00:55:00|2484.1|2478.1|2486.6|2480.6|2487.1|2481.1|2484.1|2478.1|7
1603155600000|2020-10-20 01:00:00|2486.4|2480.4|2488.6|2482.6|2488.9|2482.9|2481.4|2475.4|160
1603155900000|2020-10-20 01:05:00|2488.4|2482.4|2487.4|2481.4|2489.4|2483.4|2484.9|2478.9|59
1603156200000|2020-10-20 01:10:00|2487.6|2481.6|2482.6|2476.6|2489.6|2483.6|2481.9|2475.9|77
1603156500000|2020-10-20 01:15:00|2481.9|2475.9|2486.1|2480.1|2489.4|2483.4|2480.6|2474.6|80
1603156800000|2020-10-20 01:20:00|2485.9|2479.9|2486.1|2480.1|2487.9|2481.9|2484.6|2478.6|36
1603157100000|2020-10-20 01:25:00|2486.4|2480.4|2487.9|2481.9|2488.6|2482.6|2486.1|2480.1|68
1603157400000|2020-10-20 01:30:00|2488.1|2482.1|2485.6|2479.6|2488.4|2482.4|2484.4|2478.4|31
1603157700000|2020-10-20 01:35:00|2485.9|2479.9|2485.1|2479.1|2486.1|2480.1|2484.4|2478.4|19
1603158000000|2020-10-20 01:40:00|2484.9|2478.9|2484.4|2478.4|2484.9|2478.9|2482.9|2476.9|27
1603158300000|2020-10-20 01:45:00|2484.1|2478.1|2483.4|2477.4|2484.9|2478.9|2483.1|2477.1|25
1603158600000|2020-10-20 01:50:00|2483.1|2477.1|2483.9|2477.9|2484.1|2478.1|2482.4|2476.4|39
1603158900000|2020-10-20 01:55:00|2483.6|2477.6|2480.6|2474.6|2483.6|2477.6|2480.6|2474.6|33
1603159200000|2020-10-20 02:00:00|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2477.4|2471.4|40
1603159500000|2020-10-20 02:05:00|2480.1|2474.1|2479.6|2473.6|2481.6|2475.6|2478.4|2472.4|47
1603159800000|2020-10-20 02:10:00|2479.9|2473.9|2479.4|2473.4|2482.4|2476.4|2479.4|2473.4|47
1603160700000|2020-10-20 02:25:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1603161000000|2020-10-20 02:30:00|2479.4|2473.4|2476.9|2470.9|2479.4|2473.4|2476.1|2470.1|18
1603161300000|2020-10-20 02:35:00|2476.6|2470.6|2476.9|2470.9|2477.9|2471.9|2476.6|2470.6|17
1603161600000|2020-10-20 02:40:00|2477.1|2471.1|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|7
1603161900000|2020-10-20 02:45:00|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|10
1603162200000|2020-10-20 02:50:00|2476.4|2470.4|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|14
1603162500000|2020-10-20 02:55:00|2475.9|2469.9|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|8
1603162800000|2020-10-20 03:00:00|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2475.6|2469.6|22
1603163100000|2020-10-20 03:05:00|2476.9|2470.9|2478.4|2472.4|2478.6|2472.6|2476.9|2470.9|7
1603163400000|2020-10-20 03:10:00|2478.6|2472.6|2479.6|2473.6|2479.6|2473.6|2478.4|2472.4|12
1603163700000|2020-10-20 03:15:00|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|6
1603164000000|2020-10-20 03:20:00|2480.1|2474.1|2480.6|2474.6|2481.1|2475.1|2480.1|2474.1|7
1603164300000|2020-10-20 03:25:00|2480.9|2474.9|2482.1|2476.1|2483.4|2477.4|2480.9|2474.9|31
1603164900000|2020-10-20 03:35:00|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|3
1603165200000|2020-10-20 03:40:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|8
1603165500000|2020-10-20 03:45:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|6
1603166400000|2020-10-20 04:00:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1603166700000|2020-10-20 04:05:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1603167000000|2020-10-20 04:10:00|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|4
1603167300000|2020-10-20 04:15:00|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1603167900000|2020-10-20 04:25:00|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.6|2476.6|3
1603168200000|2020-10-20 04:30:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1603168500000|2020-10-20 04:35:00|2481.6|2475.6|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|6
1603168800000|2020-10-20 04:40:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|4
1603169100000|2020-10-20 04:45:00|2484.4|2478.4|2483.6|2477.6|2484.6|2478.6|2483.1|2477.1|6
1603169400000|2020-10-20 04:50:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1603169700000|2020-10-20 04:55:00|2483.4|2477.4|2485.1|2479.1|2485.4|2479.4|2483.4|2477.4|6
1603170000000|2020-10-20 05:00:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2483.1|2477.1|12
1603170300000|2020-10-20 05:05:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1603170600000|2020-10-20 05:10:00|2484.4|2478.4|2485.1|2479.1|2485.4|2479.4|2483.4|2477.4|9
1603170900000|2020-10-20 05:15:00|2484.9|2478.9|2484.1|2478.1|2484.9|2478.9|2483.9|2477.9|4
1603171200000|2020-10-20 05:20:00|2483.9|2477.9|2485.9|2479.9|2486.1|2480.1|2483.9|2477.9|21
1603171500000|2020-10-20 05:25:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2484.4|2478.4|19
1603171800000|2020-10-20 05:30:00|2485.6|2479.6|2486.4|2480.4|2487.9|2481.9|2484.9|2478.9|82
1603172100000|2020-10-20 05:35:00|2486.6|2480.6|2486.6|2480.6|2487.9|2481.9|2485.1|2479.1|41
1603172400000|2020-10-20 05:40:00|2485.9|2479.9|2485.6|2479.6|2486.9|2480.9|2484.4|2478.4|40
1603172700000|2020-10-20 05:45:00|2484.9|2478.9|2485.4|2479.4|2485.9|2479.9|2484.6|2478.6|26
1603173000000|2020-10-20 05:50:00|2485.1|2479.1|2486.9|2480.9|2486.9|2480.9|2485.1|2479.1|29
1603173300000|2020-10-20 05:55:00|2486.6|2480.6|2485.4|2479.4|2486.9|2480.9|2484.9|2478.9|55
1603173600000|2020-10-20 06:00:00|2485.1|2479.1|2485.1|2479.1|2485.4|2479.4|2484.6|2478.6|16
1603173900000|2020-10-20 06:05:00|2484.9|2478.9|2482.1|2476.1|2484.9|2478.9|2481.6|2475.6|28
1603174200000|2020-10-20 06:10:00|2482.4|2476.4|2483.1|2477.1|2483.1|2477.1|2481.4|2475.4|29
1603174500000|2020-10-20 06:15:00|2482.9|2476.9|2484.4|2478.4|2485.1|2479.1|2481.9|2475.9|26
1603174800000|2020-10-20 06:20:00|2484.6|2478.6|2489.9|2483.9|2489.9|2483.9|2483.4|2477.4|71
1603175100000|2020-10-20 06:25:00|2490.1|2484.1|2491.9|2485.9|2492.6|2486.6|2490.1|2484.1|73
1603175400000|2020-10-20 06:30:00|2492.1|2486.1|2496.1|2490.1|2496.4|2490.4|2492.1|2486.1|56
1603175700000|2020-10-20 06:35:00|2496.4|2490.4|2494.4|2488.4|2496.4|2490.4|2494.1|2488.1|37
1603176000000|2020-10-20 06:40:00|2494.1|2488.1|2494.9|2488.9|2495.6|2489.6|2493.6|2487.6|13
1603176300000|2020-10-20 06:45:00|2495.1|2489.1|2497.6|2491.6|2498.9|2492.9|2494.6|2488.6|62
1603176600000|2020-10-20 06:50:00|2497.9|2491.9|2496.6|2490.6|2499.9|2493.9|2496.6|2490.6|65
1603176900000|2020-10-20 06:55:00|2496.4|2490.4|2495.6|2489.6|2497.6|2491.6|2493.9|2487.9|44
1603177200000|2020-10-20 07:00:00|2496.6|2490.6|2496.1|2490.1|2499.6|2493.6|2494.6|2488.6|58
1603177500000|2020-10-20 07:05:00|2495.9|2489.9|2497.9|2491.9|2498.6|2492.6|2494.1|2488.1|52
1603177800000|2020-10-20 07:10:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2496.6|2490.6|22
1603178100000|2020-10-20 07:15:00|2498.9|2492.9|2494.6|2488.6|2498.9|2492.9|2494.6|2488.6|30
1603178400000|2020-10-20 07:20:00|2494.4|2488.4|2490.1|2484.1|2494.4|2488.4|2489.4|2483.4|51
1603178700000|2020-10-20 07:25:00|2489.9|2483.9|2492.4|2486.4|2492.9|2486.9|2489.9|2483.9|16
1603179000000|2020-10-20 07:30:00|2492.1|2486.1|2495.9|2489.9|2495.9|2489.9|2490.9|2484.9|27
1603179300000|2020-10-20 07:35:00|2495.6|2489.6|2497.1|2491.1|2497.1|2491.1|2495.6|2489.6|5
1603179600000|2020-10-20 07:40:00|2497.4|2491.4|2497.1|2491.1|2499.1|2493.1|2497.1|2491.1|21
1603179900000|2020-10-20 07:45:00|2496.9|2490.9|2498.6|2492.6|2498.6|2492.6|2494.9|2488.9|19
1603180200000|2020-10-20 07:50:00|2498.4|2492.4|2500.9|2494.9|2501.6|2495.6|2498.4|2492.4|20
1603180500000|2020-10-20 07:55:00|2501.1|2495.1|2504.4|2498.4|2506.1|2500.1|2501.1|2495.1|41
1603180800000|2020-10-20 08:00:00|2503.4|2497.4|2505.9|2499.9|2505.9|2499.9|2503.4|2497.4|21
1603181100000|2020-10-20 08:05:00|2505.1|2499.1|2500.9|2494.9|2505.6|2499.6|2500.9|2494.9|32
1603181400000|2020-10-20 08:10:00|2500.4|2494.4|2499.1|2493.1|2500.4|2494.4|2499.1|2493.1|21
1603181700000|2020-10-20 08:15:00|2500.1|2494.1|2500.6|2494.6|2501.4|2495.4|2499.1|2493.1|15
1603182000000|2020-10-20 08:20:00|2501.1|2495.1|2501.6|2495.6|2502.4|2496.4|2501.1|2495.1|11
1603182300000|2020-10-20 08:25:00|2501.4|2495.4|2501.9|2495.9|2502.4|2496.4|2500.6|2494.6|20
1603182600000|2020-10-20 08:30:00|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2501.1|2495.1|6
1603182900000|2020-10-20 08:35:00|2501.4|2495.4|2502.6|2496.6|2502.6|2496.6|2501.1|2495.1|10
1603183200000|2020-10-20 08:40:00|2502.9|2496.9|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|14
1603183500000|2020-10-20 08:45:00|2502.9|2496.9|2504.1|2498.1|2504.6|2498.6|2500.4|2494.4|28
1603183800000|2020-10-20 08:50:00|2504.4|2498.4|2499.9|2493.9|2504.6|2498.6|2498.6|2492.6|29
1603184100000|2020-10-20 08:55:00|2500.1|2494.1|2503.6|2497.6|2504.6|2498.6|2500.1|2494.1|30
1603184400000|2020-10-20 09:00:00|2503.9|2497.9|2508.4|2502.4|2508.4|2502.4|2503.9|2497.9|37
1603184700000|2020-10-20 09:05:00|2508.1|2502.1|2510.9|2504.9|2511.9|2505.9|2508.1|2502.1|46
1603185000000|2020-10-20 09:10:00|2511.1|2505.1|2513.9|2507.9|2514.6|2508.6|2510.9|2504.9|49
1603185300000|2020-10-20 09:15:00|2514.1|2508.1|2514.1|2508.1|2515.4|2509.4|2513.9|2507.9|23
1603185600000|2020-10-20 09:20:00|2514.4|2508.4|2517.6|2511.6|2517.6|2511.6|2514.4|2508.4|20
1603185900000|2020-10-20 09:25:00|2517.9|2511.9|2514.9|2508.9|2517.9|2511.9|2514.6|2508.6|22
1603186200000|2020-10-20 09:30:00|2515.1|2509.1|2515.6|2509.6|2517.9|2511.9|2514.9|2508.9|23
1603186500000|2020-10-20 09:35:00|2515.4|2509.4|2515.6|2509.6|2517.9|2511.9|2515.1|2509.1|31
1603186800000|2020-10-20 09:40:00|2515.9|2509.9|2515.1|2509.1|2515.9|2509.9|2514.6|2508.6|13
1603187100000|2020-10-20 09:45:00|2514.9|2508.9|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|3
1603187400000|2020-10-20 09:50:00|2514.1|2508.1|2514.1|2508.1|2514.9|2508.9|2512.6|2506.6|20
1603187700000|2020-10-20 09:55:00|2514.4|2508.4|2514.1|2508.1|2514.6|2508.6|2513.9|2507.9|7
1603188000000|2020-10-20 10:00:00|2514.4|2508.4|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|6
1603188300000|2020-10-20 10:05:00|2514.6|2508.6|2516.4|2510.4|2516.4|2510.4|2514.4|2508.4|7
1603188600000|2020-10-20 10:10:00|2515.9|2509.9|2516.4|2510.4|2516.6|2510.6|2515.6|2509.6|11
1603188900000|2020-10-20 10:15:00|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.4|2510.4|13
1603189200000|2020-10-20 10:20:00|2517.4|2511.4|2516.9|2510.9|2517.6|2511.6|2516.4|2510.4|24
1603189500000|2020-10-20 10:25:00|2516.6|2510.6|2517.9|2511.9|2517.9|2511.9|2516.1|2510.1|21
1603189800000|2020-10-20 10:30:00|2518.1|2512.1|2515.4|2509.4|2518.4|2512.4|2515.4|2509.4|19
1603190100000|2020-10-20 10:35:00|2515.1|2509.1|2516.4|2510.4|2516.6|2510.6|2514.9|2508.9|14
1603190400000|2020-10-20 10:40:00|2516.6|2510.6|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|13
1603190700000|2020-10-20 10:45:00|2516.4|2510.4|2515.4|2509.4|2516.6|2510.6|2514.9|2508.9|11
1603191000000|2020-10-20 10:50:00|2513.9|2507.9|2507.6|2501.6|2513.9|2507.9|2507.6|2501.6|58
1603191300000|2020-10-20 10:55:00|2507.1|2501.1|2509.9|2503.9|2509.9|2503.9|2505.6|2499.6|42
1603191600000|2020-10-20 11:00:00|2509.6|2503.6|2512.9|2506.9|2513.4|2507.4|2509.6|2503.6|17
1603193400000|2020-10-20 11:30:00|2514.5|2508.5|2512.5|2506.5|2514.5|2508.5|2511.5|2505.5|9
1603193700000|2020-10-20 11:35:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|7
1603194000000|2020-10-20 11:40:00|2512|2506|2508.8|2502.8|2512.3|2506.3|2508.8|2502.8|23
1603194300000|2020-10-20 11:45:00|2509|2503|2506.9|2500.9|2509.1|2503.1|2506.6|2500.6|27
1603194600000|2020-10-20 11:50:00|2507.1|2501.1|2508.6|2502.6|2508.6|2502.6|2506.6|2500.6|74
1603194900000|2020-10-20 11:55:00|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2508.9|2502.9|20
1603195200000|2020-10-20 12:00:00|2510.6|2504.6|2510.6|2504.6|2512.6|2506.6|2510.4|2504.4|21
1603195500000|2020-10-20 12:05:00|2510.9|2504.9|2511.1|2505.1|2512.4|2506.4|2510.4|2504.4|42
1603195800000|2020-10-20 12:10:00|2510.9|2504.9|2512.4|2506.4|2514.1|2508.1|2510.9|2504.9|32
1603196100000|2020-10-20 12:15:00|2512.1|2506.1|2510.1|2504.1|2512.1|2506.1|2509.9|2503.9|22
1603196400000|2020-10-20 12:20:00|2510.4|2504.4|2509.1|2503.1|2511.1|2505.1|2508.1|2502.1|37
1603196700000|2020-10-20 12:25:00|2509.4|2503.4|2508.4|2502.4|2510.1|2504.1|2506.9|2500.9|38
1603197000000|2020-10-20 12:30:00|2507.9|2501.9|2507.6|2501.6|2508.4|2502.4|2506.1|2500.1|23
1603197300000|2020-10-20 12:35:00|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2505.9|2499.9|21
1603197600000|2020-10-20 12:40:00|2507.6|2501.6|2510.1|2504.1|2510.1|2504.1|2506.4|2500.4|28
1603197900000|2020-10-20 12:45:00|2509.9|2503.9|2511.9|2505.9|2511.9|2505.9|2509.6|2503.6|26
1603198200000|2020-10-20 12:50:00|2512.1|2506.1|2512.4|2506.4|2513.9|2507.9|2512.1|2506.1|23
1603198500000|2020-10-20 12:55:00|2512.1|2506.1|2508.9|2502.9|2512.6|2506.6|2508.6|2502.6|46
1603198800000|2020-10-20 13:00:00|2508.4|2502.4|2512.6|2506.6|2516.1|2510.1|2504.9|2498.9|152
1603199100000|2020-10-20 13:05:00|2512.4|2506.4|2523.9|2517.9|2524.9|2518.9|2511.6|2505.6|214
1603199400000|2020-10-20 13:10:00|2524.1|2518.1|2526.1|2520.1|2530.4|2524.4|2523.6|2517.6|124
1603199700000|2020-10-20 13:15:00|2526.4|2520.4|2530.4|2524.4|2532.6|2526.6|2524.9|2518.9|97
1603200000000|2020-10-20 13:20:00|2530.6|2524.6|2527.1|2521.1|2533.4|2527.4|2526.4|2520.4|80
1603200300000|2020-10-20 13:25:00|2526.4|2520.4|2528.6|2522.6|2530.6|2524.6|2525.6|2519.6|107
1603200600000|2020-10-20 13:30:00|2528.9|2522.9|2532.9|2526.9|2533.1|2527.1|2528.4|2522.4|100
1603200900000|2020-10-20 13:35:00|2533.1|2527.1|2531.9|2525.9|2535.1|2529.1|2530.6|2524.6|94
1603201200000|2020-10-20 13:40:00|2532.1|2526.1|2531.9|2525.9|2534.4|2528.4|2531.4|2525.4|58
1603201500000|2020-10-20 13:45:00|2532.1|2526.1|2530.6|2524.6|2532.6|2526.6|2529.6|2523.6|65
1603201800000|2020-10-20 13:50:00|2530.9|2524.9|2527.1|2521.1|2530.9|2524.9|2526.9|2520.9|37
1603202100000|2020-10-20 13:55:00|2527.9|2521.9|2530.4|2524.4|2531.4|2525.4|2527.9|2521.9|55
1603202400000|2020-10-20 14:00:00|2530.6|2524.6|2526.8|2520.8|2532.6|2526.6|2526.8|2520.8|76
1603202700000|2020-10-20 14:05:00|2526.6|2520.6|2527.6|2521.6|2527.6|2521.6|2524.4|2518.4|76
1603203000000|2020-10-20 14:10:00|2527.9|2521.9|2528.9|2522.9|2528.9|2522.9|2526.6|2520.6|19
1603203300000|2020-10-20 14:15:00|2529.1|2523.1|2532.1|2526.1|2532.4|2526.4|2529.1|2523.1|41
1603203600000|2020-10-20 14:20:00|2531.9|2525.9|2532.1|2526.1|2533.9|2527.9|2531.4|2525.4|33
1603203900000|2020-10-20 14:25:00|2531.6|2525.6|2531.9|2525.9|2532.1|2526.1|2529.6|2523.6|47
1603204200000|2020-10-20 14:30:00|2532.1|2526.1|2531.1|2525.1|2532.9|2526.9|2530.9|2524.9|50
1603204500000|2020-10-20 14:35:00|2531.4|2525.4|2534.6|2528.6|2535.1|2529.1|2531.1|2525.1|52
1603204800000|2020-10-20 14:40:00|2534.9|2528.9|2535.9|2529.9|2535.9|2529.9|2533.6|2527.6|61
1603205100000|2020-10-20 14:45:00|2535.6|2529.6|2537.9|2531.9|2538.1|2532.1|2535.1|2529.1|84
1603205400000|2020-10-20 14:50:00|2537.6|2531.6|2539.6|2533.6|2539.9|2533.9|2536.4|2530.4|90
1603205700000|2020-10-20 14:55:00|2539.1|2533.1|2531.1|2525.1|2539.1|2533.1|2530.9|2524.9|157
1603206000000|2020-10-20 15:00:00|2530.9|2524.9|2527.4|2521.4|2533.1|2527.1|2526.1|2520.1|88
1603206300000|2020-10-20 15:05:00|2527.1|2521.1|2524.9|2518.9|2530.1|2524.1|2524.9|2518.9|80
1603206600000|2020-10-20 15:10:00|2525.1|2519.1|2527.4|2521.4|2529.4|2523.4|2524.9|2518.9|83
1603206900000|2020-10-20 15:15:00|2527.1|2521.1|2532.1|2526.1|2532.1|2526.1|2525.6|2519.6|83
1603207200000|2020-10-20 15:20:00|2531.9|2525.9|2533.4|2527.4|2534.4|2528.4|2531.1|2525.1|59
1603207500000|2020-10-20 15:25:00|2533.6|2527.6|2534.6|2528.6|2536.6|2530.6|2532.6|2526.6|46
1603207800000|2020-10-20 15:30:00|2534.9|2528.9|2537.1|2531.1|2538.9|2532.9|2534.9|2528.9|49
1603208100000|2020-10-20 15:35:00|2536.6|2530.6|2538.6|2532.6|2539.4|2533.4|2535.9|2529.9|53
1603208400000|2020-10-20 15:40:00|2538.9|2532.9|2538.6|2532.6|2540.9|2534.9|2536.9|2530.9|40
1603208700000|2020-10-20 15:45:00|2538.1|2532.1|2538.1|2532.1|2539.4|2533.4|2537.1|2531.1|38
1603209000000|2020-10-20 15:50:00|2537.9|2531.9|2537.1|2531.1|2538.9|2532.9|2537.1|2531.1|27
1603209300000|2020-10-20 15:55:00|2537.4|2531.4|2535.6|2529.6|2538.1|2532.1|2535.6|2529.6|43
1603209600000|2020-10-20 16:00:00|2535.9|2529.9|2537.1|2531.1|2537.1|2531.1|2535.9|2529.9|22
1603209900000|2020-10-20 16:05:00|2536.9|2530.9|2535.9|2529.9|2537.6|2531.6|2535.1|2529.1|22
1603210200000|2020-10-20 16:10:00|2536.1|2530.1|2538.4|2532.4|2538.6|2532.6|2536.1|2530.1|34
1603210500000|2020-10-20 16:15:00|2538.6|2532.6|2538.6|2532.6|2539.6|2533.6|2538.6|2532.6|12
1603210800000|2020-10-20 16:20:00|2538.9|2532.9|2540.1|2534.1|2540.6|2534.6|2538.6|2532.6|14
1603211100000|2020-10-20 16:25:00|2539.9|2533.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|17
1603211400000|2020-10-20 16:30:00|2539.6|2533.6|2542.4|2536.4|2542.4|2536.4|2537.6|2531.6|50
1603211700000|2020-10-20 16:35:00|2542.6|2536.6|2541.1|2535.1|2543.4|2537.4|2540.4|2534.4|70
1603212000000|2020-10-20 16:40:00|2541.4|2535.4|2542.4|2536.4|2542.4|2536.4|2540.6|2534.6|20
1603212300000|2020-10-20 16:45:00|2542.6|2536.6|2540.6|2534.6|2543.1|2537.1|2540.4|2534.4|22
1603212600000|2020-10-20 16:50:00|2541.1|2535.1|2539.4|2533.4|2541.1|2535.1|2539.1|2533.1|15
1603212900000|2020-10-20 16:55:00|2539.6|2533.6|2540.1|2534.1|2540.4|2534.4|2539.5|2533.5|13
1603238400000|2020-10-21 00:00:00|2543.1|2537.1|2538.6|2532.6|2543.1|2537.1|2537.9|2531.9|24
1603239000000|2020-10-21 00:10:00|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2538.1|2532.1|4
1603239300000|2020-10-21 00:15:00|2538.4|2532.4|2538.9|2532.9|2538.9|2532.9|2538.4|2532.4|2
1603239600000|2020-10-21 00:20:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|4
1603239900000|2020-10-21 00:25:00|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1603240500000|2020-10-21 00:35:00|2539.6|2533.6|2541.4|2535.4|2541.4|2535.4|2539.6|2533.6|3
1603241100000|2020-10-21 00:45:00|2541.6|2535.6|2543.6|2537.6|2543.9|2537.9|2541.6|2535.6|5
1603241400000|2020-10-21 00:50:00|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|4
1603241700000|2020-10-21 00:55:00|2543.6|2537.6|2542.4|2536.4|2543.6|2537.6|2542.1|2536.1|4
1603242000000|2020-10-21 01:00:00|2542.1|2536.1|2539.4|2533.4|2543.1|2537.1|2536.9|2530.9|68
1603242300000|2020-10-21 01:05:00|2539.6|2533.6|2537.1|2531.1|2540.1|2534.1|2536.6|2530.6|26
1603242600000|2020-10-21 01:10:00|2537.4|2531.4|2537.6|2531.6|2539.6|2533.6|2537.4|2531.4|35
1603242900000|2020-10-21 01:15:00|2537.9|2531.9|2537.9|2531.9|2539.4|2533.4|2537.4|2531.4|49
1603243200000|2020-10-21 01:20:00|2538.1|2532.1|2536.4|2530.4|2538.4|2532.4|2536.4|2530.4|28
1603243500000|2020-10-21 01:25:00|2536.6|2530.6|2537.4|2531.4|2537.9|2531.9|2536.4|2530.4|23
1603243800000|2020-10-21 01:30:00|2538.4|2532.4|2541.9|2535.9|2542.4|2536.4|2538.4|2532.4|45
1603244100000|2020-10-21 01:35:00|2541.6|2535.6|2539.4|2533.4|2541.6|2535.6|2538.1|2532.1|31
1603244400000|2020-10-21 01:40:00|2539.1|2533.1|2537.6|2531.6|2539.6|2533.6|2537.1|2531.1|36
1603244700000|2020-10-21 01:45:00|2537.9|2531.9|2539.9|2533.9|2540.9|2534.9|2537.9|2531.9|44
1603245000000|2020-10-21 01:50:00|2540.6|2534.6|2540.9|2534.9|2541.4|2535.4|2540.4|2534.4|36
1603245300000|2020-10-21 01:55:00|2541.6|2535.6|2545.9|2539.9|2546.4|2540.4|2541.6|2535.6|40
1603245600000|2020-10-21 02:00:00|2546.1|2540.1|2545.9|2539.9|2546.9|2540.9|2545.9|2539.9|15
1603245900000|2020-10-21 02:05:00|2546.1|2540.1|2546.4|2540.4|2546.6|2540.6|2545.9|2539.9|8
1603246200000|2020-10-21 02:10:00|2546.1|2540.1|2547.9|2541.9|2549.9|2543.9|2546.1|2540.1|20
1603246500000|2020-10-21 02:15:00|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1603246800000|2020-10-21 02:20:00|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1603247100000|2020-10-21 02:25:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1603247400000|2020-10-21 02:30:00|2547.6|2541.6|2544.4|2538.4|2547.6|2541.6|2543.9|2537.9|85
1603247700000|2020-10-21 02:35:00|2544.1|2538.1|2545.4|2539.4|2546.9|2540.9|2544.1|2538.1|20
1603248000000|2020-10-21 02:40:00|2545.1|2539.1|2547.9|2541.9|2548.6|2542.6|2545.1|2539.1|27
1603248300000|2020-10-21 02:45:00|2547.6|2541.6|2546.4|2540.4|2548.9|2542.9|2545.4|2539.4|58
1603248600000|2020-10-21 02:50:00|2546.6|2540.6|2546.1|2540.1|2546.9|2540.9|2545.9|2539.9|14
1603248900000|2020-10-21 02:55:00|2546.4|2540.4|2541.6|2535.6|2547.1|2541.1|2541.4|2535.4|53
1603249200000|2020-10-21 03:00:00|2541.9|2535.9|2545.4|2539.4|2546.1|2540.1|2541.9|2535.9|45
1603249500000|2020-10-21 03:05:00|2545.1|2539.1|2544.6|2538.6|2545.4|2539.4|2544.1|2538.1|30
1603249800000|2020-10-21 03:10:00|2545.1|2539.1|2544.9|2538.9|2545.6|2539.6|2543.6|2537.6|48
1603250100000|2020-10-21 03:15:00|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2543.4|2537.4|35
1603250400000|2020-10-21 03:20:00|2544.1|2538.1|2544.9|2538.9|2545.4|2539.4|2543.9|2537.9|19
1603250700000|2020-10-21 03:25:00|2545.1|2539.1|2547.6|2541.6|2548.1|2542.1|2544.9|2538.9|31
1603251000000|2020-10-21 03:30:00|2547.4|2541.4|2548.6|2542.6|2549.1|2543.1|2547.4|2541.4|11
1603251300000|2020-10-21 03:35:00|2549.4|2543.4|2549.6|2543.6|2550.4|2544.4|2549.4|2543.4|6
1603251600000|2020-10-21 03:40:00|2549.9|2543.9|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|3
1603251900000|2020-10-21 03:45:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|7
1603252200000|2020-10-21 03:50:00|2550.9|2544.9|2551.1|2545.1|2551.6|2545.6|2550.9|2544.9|8
1603252500000|2020-10-21 03:55:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|3
1603252800000|2020-10-21 04:00:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1603253100000|2020-10-21 04:05:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1603253400000|2020-10-21 04:10:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1603253700000|2020-10-21 04:15:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1603254000000|2020-10-21 04:20:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1603254300000|2020-10-21 04:25:00|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1603254600000|2020-10-21 04:30:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|4
1603254900000|2020-10-21 04:35:00|2550.9|2544.9|2551.9|2545.9|2552.6|2546.6|2550.9|2544.9|8
1603255200000|2020-10-21 04:40:00|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.4|2545.4|6
1603255500000|2020-10-21 04:45:00|2552.1|2546.1|2552.1|2546.1|2552.6|2546.6|2551.4|2545.4|10
1603255800000|2020-10-21 04:50:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|7
1603256100000|2020-10-21 04:55:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|10
1603256400000|2020-10-21 05:00:00|2552.1|2546.1|2551.1|2545.1|2552.6|2546.6|2551.1|2545.1|6
1603256700000|2020-10-21 05:05:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1603257300000|2020-10-21 05:15:00|2551.1|2545.1|2551.9|2545.9|2552.1|2546.1|2551.1|2545.1|8
1603257600000|2020-10-21 05:20:00|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1603257900000|2020-10-21 05:25:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|8
1603258200000|2020-10-21 05:30:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2550.6|2544.6|63
1603258500000|2020-10-21 05:35:00|2552.4|2546.4|2549.4|2543.4|2552.6|2546.6|2548.6|2542.6|60
1603258800000|2020-10-21 05:40:00|2549.1|2543.1|2551.9|2545.9|2552.4|2546.4|2548.4|2542.4|33
1603259100000|2020-10-21 05:45:00|2552.1|2546.1|2548.6|2542.6|2552.4|2546.4|2548.6|2542.6|52
1603259400000|2020-10-21 05:50:00|2548.4|2542.4|2552.1|2546.1|2552.1|2546.1|2548.4|2542.4|61
1603259700000|2020-10-21 05:55:00|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|19
1603260000000|2020-10-21 06:00:00|2553.6|2547.6|2555.9|2549.9|2556.6|2550.6|2553.6|2547.6|67
1603260300000|2020-10-21 06:05:00|2556.1|2550.1|2553.9|2547.9|2557.6|2551.6|2553.9|2547.9|49
1603260600000|2020-10-21 06:10:00|2553.6|2547.6|2551.4|2545.4|2553.9|2547.9|2550.1|2544.1|71
1603260900000|2020-10-21 06:15:00|2551.6|2545.6|2548.9|2542.9|2551.6|2545.6|2547.6|2541.6|58
1603261200000|2020-10-21 06:20:00|2549.1|2543.1|2549.1|2543.1|2550.1|2544.1|2547.9|2541.9|60
1603261500000|2020-10-21 06:25:00|2549.4|2543.4|2548.9|2542.9|2551.6|2545.6|2547.6|2541.6|58
1603261800000|2020-10-21 06:30:00|2549.1|2543.1|2552.1|2546.1|2552.4|2546.4|2549.1|2543.1|38
1603262100000|2020-10-21 06:35:00|2551.9|2545.9|2551.1|2545.1|2552.1|2546.1|2550.4|2544.4|29
1603262400000|2020-10-21 06:40:00|2551.4|2545.4|2556.9|2550.9|2557.9|2551.9|2550.6|2544.6|51
1603262700000|2020-10-21 06:45:00|2557.1|2551.1|2557.1|2551.1|2558.9|2552.9|2555.9|2549.9|59
1603263000000|2020-10-21 06:50:00|2556.9|2550.9|2562.4|2556.4|2563.1|2557.1|2556.9|2550.9|31
1603263300000|2020-10-21 06:55:00|2562.9|2556.9|2562.6|2556.6|2563.6|2557.6|2560.1|2554.1|74
1603263600000|2020-10-21 07:00:00|2562.4|2556.4|2565.1|2559.1|2565.1|2559.1|2560.1|2554.1|58
1603263900000|2020-10-21 07:05:00|2564.9|2558.9|2565.9|2559.9|2569.4|2563.4|2564.9|2558.9|43
1603264200000|2020-10-21 07:10:00|2565.6|2559.6|2565.6|2559.6|2566.1|2560.1|2564.9|2558.9|15
1603264500000|2020-10-21 07:15:00|2564.9|2558.9|2564.9|2558.9|2565.6|2559.6|2563.9|2557.9|30
1603264800000|2020-10-21 07:20:00|2564.6|2558.6|2563.9|2557.9|2564.9|2558.9|2563.4|2557.4|14
1603265100000|2020-10-21 07:25:00|2562.1|2556.1|2565.6|2559.6|2565.9|2559.9|2558.9|2552.9|41
1603265400000|2020-10-21 07:30:00|2565.4|2559.4|2568.9|2562.9|2570.1|2564.1|2564.4|2558.4|42
1603265700000|2020-10-21 07:35:00|2569.1|2563.1|2568.4|2562.4|2569.4|2563.4|2567.6|2561.6|22
1603266000000|2020-10-21 07:40:00|2568.6|2562.6|2570.9|2564.9|2571.1|2565.1|2567.9|2561.9|22
1603266300000|2020-10-21 07:45:00|2571.1|2565.1|2575.4|2569.4|2577.1|2571.1|2570.9|2564.9|45
1603266600000|2020-10-21 07:50:00|2574.6|2568.6|2573.9|2567.9|2574.6|2568.6|2572.4|2566.4|45
1603266900000|2020-10-21 07:55:00|2574.1|2568.1|2574.4|2568.4|2574.9|2568.9|2573.4|2567.4|17
1603267200000|2020-10-21 08:00:00|2575.4|2569.4|2578.6|2572.6|2579.1|2573.1|2575.4|2569.4|42
1603267500000|2020-10-21 08:05:00|2580.4|2574.4|2577.9|2571.9|2580.9|2574.9|2576.9|2570.9|36
1603267800000|2020-10-21 08:10:00|2577.6|2571.6|2580.9|2574.9|2581.6|2575.6|2575.4|2569.4|41
1603268100000|2020-10-21 08:15:00|2580.6|2574.6|2575.9|2569.9|2580.6|2574.6|2575.6|2569.6|35
1603268400000|2020-10-21 08:20:00|2576.1|2570.1|2576.6|2570.6|2578.9|2572.9|2576.1|2570.1|20
1603268700000|2020-10-21 08:25:00|2576.4|2570.4|2567.6|2561.6|2576.4|2570.4|2567.6|2561.6|65
1603269000000|2020-10-21 08:30:00|2567.9|2561.9|2569.1|2563.1|2570.6|2564.6|2567.9|2561.9|20
1603269300000|2020-10-21 08:35:00|2568.6|2562.6|2567.4|2561.4|2570.1|2564.1|2565.1|2559.1|43
1603269600000|2020-10-21 08:40:00|2566.6|2560.6|2569.6|2563.6|2569.6|2563.6|2566.4|2560.4|28
1603269900000|2020-10-21 08:45:00|2569.9|2563.9|2571.4|2565.4|2571.6|2565.6|2569.4|2563.4|20
1603270200000|2020-10-21 08:50:00|2571.6|2565.6|2575.1|2569.1|2575.6|2569.6|2571.6|2565.6|29
1603270500000|2020-10-21 08:55:00|2574.9|2568.9|2575.4|2569.4|2575.9|2569.9|2574.4|2568.4|18
1603270800000|2020-10-21 09:00:00|2574.6|2568.6|2573.1|2567.1|2575.1|2569.1|2572.1|2566.1|19
1603271100000|2020-10-21 09:05:00|2573.6|2567.6|2571.4|2565.4|2573.6|2567.6|2571.1|2565.1|20
1603271400000|2020-10-21 09:10:00|2571.6|2565.6|2572.9|2566.9|2573.4|2567.4|2570.1|2564.1|29
1603271700000|2020-10-21 09:15:00|2573.1|2567.1|2575.9|2569.9|2575.9|2569.9|2572.9|2566.9|18
1603272000000|2020-10-21 09:20:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|6
1603272300000|2020-10-21 09:25:00|2575.4|2569.4|2573.4|2567.4|2575.9|2569.9|2573.4|2567.4|20
1603272600000|2020-10-21 09:30:00|2573.6|2567.6|2574.1|2568.1|2575.9|2569.9|2573.4|2567.4|31
1603272900000|2020-10-21 09:35:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2571.9|2565.9|19
1603273200000|2020-10-21 09:40:00|2573.9|2567.9|2572.9|2566.9|2575.1|2569.1|2572.9|2566.9|21
1603273500000|2020-10-21 09:45:00|2573.1|2567.1|2571.9|2565.9|2574.1|2568.1|2571.1|2565.1|35
1603273800000|2020-10-21 09:50:00|2571.6|2565.6|2571.6|2565.6|2573.4|2567.4|2570.6|2564.6|20
1603274100000|2020-10-21 09:55:00|2571.9|2565.9|2571.1|2565.1|2571.9|2565.9|2570.4|2564.4|6
1603274400000|2020-10-21 10:00:00|2570.6|2564.6|2570.1|2564.1|2570.9|2564.9|2569.1|2563.1|18
1603274700000|2020-10-21 10:05:00|2570.4|2564.4|2568.6|2562.6|2571.1|2565.1|2568.6|2562.6|31
1603275000000|2020-10-21 10:10:00|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.6|2562.6|12
1603275300000|2020-10-21 10:15:00|2570.1|2564.1|2571.9|2565.9|2571.9|2565.9|2570.1|2564.1|15
1603275600000|2020-10-21 10:20:00|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|11
1603275900000|2020-10-21 10:25:00|2574.1|2568.1|2574.4|2568.4|2574.6|2568.6|2573.1|2567.1|16
1603276200000|2020-10-21 10:30:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|8
1603276800000|2020-10-21 10:40:00|2574.6|2568.6|2573.9|2567.9|2574.6|2568.6|2572.9|2566.9|12
1603277100000|2020-10-21 10:45:00|2574.1|2568.1|2573.6|2567.6|2574.9|2568.9|2573.6|2567.6|11
1603277400000|2020-10-21 10:50:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|11
1603277700000|2020-10-21 10:55:00|2572.9|2566.9|2572.1|2566.1|2573.1|2567.1|2571.4|2565.4|27
1603278000000|2020-10-21 11:00:00|2571.9|2565.9|2574.6|2568.6|2574.6|2568.6|2571.6|2565.6|12
1603278300000|2020-10-21 11:05:00|2574.9|2568.9|2573.6|2567.6|2574.9|2568.9|2573.4|2567.4|21
1603278600000|2020-10-21 11:10:00|2573.9|2567.9|2574.6|2568.6|2575.4|2569.4|2573.6|2567.6|12
1603278900000|2020-10-21 11:15:00|2574.9|2568.9|2572.6|2566.6|2574.9|2568.9|2572.6|2566.6|16
1603279200000|2020-10-21 11:20:00|2572.9|2566.9|2572.6|2566.6|2573.4|2567.4|2571.4|2565.4|25
1603279500000|2020-10-21 11:25:00|2572.9|2566.9|2570.6|2564.6|2573.1|2567.1|2570.4|2564.4|24
1603279800000|2020-10-21 11:30:00|2570.4|2564.4|2572.1|2566.1|2573.1|2567.1|2570.4|2564.4|25
1603280100000|2020-10-21 11:35:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.4|2565.4|22
1603280400000|2020-10-21 11:40:00|2573.1|2567.1|2570.4|2564.4|2573.4|2567.4|2570.1|2564.1|41
1603280700000|2020-10-21 11:45:00|2570.6|2564.6|2570.1|2564.1|2572.1|2566.1|2570.1|2564.1|26
1603281000000|2020-10-21 11:50:00|2569.4|2563.4|2572.6|2566.6|2573.9|2567.9|2568.9|2562.9|49
1603281300000|2020-10-21 11:55:00|2572.4|2566.4|2574.9|2568.9|2575.6|2569.6|2572.4|2566.4|26
1603281600000|2020-10-21 12:00:00|2575.1|2569.1|2576.6|2570.6|2576.9|2570.9|2575.1|2569.1|32
1603281900000|2020-10-21 12:05:00|2576.4|2570.4|2575.6|2569.6|2577.1|2571.1|2575.6|2569.6|15
1603282200000|2020-10-21 12:10:00|2575.9|2569.9|2575.6|2569.6|2576.9|2570.9|2574.6|2568.6|37
1603282500000|2020-10-21 12:15:00|2575.9|2569.9|2580.1|2574.1|2580.1|2574.1|2575.9|2569.9|54
1603282800000|2020-10-21 12:20:00|2580.4|2574.4|2579.6|2573.6|2581.4|2575.4|2578.4|2572.4|68
1603283100000|2020-10-21 12:25:00|2579.9|2573.9|2578.1|2572.1|2580.9|2574.9|2577.4|2571.4|48
1603283400000|2020-10-21 12:30:00|2578.4|2572.4|2578.1|2572.1|2579.4|2573.4|2575.9|2569.9|38
1603283700000|2020-10-21 12:35:00|2577.6|2571.6|2579.9|2573.9|2581.1|2575.1|2576.4|2570.4|37
1603284000000|2020-10-21 12:40:00|2580.1|2574.1|2579.5|2573.5|2580.6|2574.6|2578.3|2572.3|39
1603284300000|2020-10-21 12:45:00|2579.8|2573.8|2577.9|2571.9|2581.8|2575.8|2577.6|2571.6|33
1603284600000|2020-10-21 12:50:00|2578|2572|2577.8|2571.8|2578.5|2572.5|2576.8|2570.8|35
1603284900000|2020-10-21 12:55:00|2577.5|2571.5|2573.1|2567.1|2578.3|2572.3|2572.9|2566.9|69
1603285200000|2020-10-21 13:00:00|2573.3|2567.3|2568|2562|2573.3|2567.3|2567.8|2561.8|152
1603285500000|2020-10-21 13:05:00|2568.3|2562.3|2576|2570|2576.3|2570.3|2568.3|2562.3|82
1603285800000|2020-10-21 13:10:00|2576.3|2570.3|2573.5|2567.5|2577.5|2571.5|2572.8|2566.8|78
1603286100000|2020-10-21 13:15:00|2573.4|2567.4|2571|2565|2574.5|2568.5|2568.8|2562.8|76
1603286400000|2020-10-21 13:20:00|2571.3|2565.3|2567|2561|2571.3|2565.3|2566.3|2560.3|46
1603286700000|2020-10-21 13:25:00|2566.8|2560.8|2564.3|2558.3|2567|2561|2562.4|2556.4|65
1603287000000|2020-10-21 13:30:00|2564|2558|2566.3|2560.3|2567.8|2561.8|2563.3|2557.3|68
1603287300000|2020-10-21 13:35:00|2566.5|2560.5|2568.5|2562.5|2568.8|2562.8|2563|2557|67
1603287600000|2020-10-21 13:40:00|2568.8|2562.8|2569.3|2563.3|2571|2565|2567|2561|96
1603287900000|2020-10-21 13:45:00|2569.5|2563.5|2569.5|2563.5|2572.8|2566.8|2569.3|2563.3|86
1603288200000|2020-10-21 13:50:00|2569.8|2563.8|2573.4|2567.4|2574|2568|2569.8|2563.8|46
1603288500000|2020-10-21 13:55:00|2573.5|2567.5|2574.4|2568.4|2576.3|2570.3|2573|2567|72
1603288800000|2020-10-21 14:00:00|2574.5|2568.5|2576|2570|2576.5|2570.5|2573|2567|65
1603289100000|2020-10-21 14:05:00|2575.8|2569.8|2573.5|2567.5|2577.5|2571.5|2572.8|2566.8|112
1603289400000|2020-10-21 14:10:00|2573.8|2567.8|2573.8|2567.8|2576.6|2570.6|2572.8|2566.8|67
1603289700000|2020-10-21 14:15:00|2573.5|2567.5|2575.1|2569.1|2577.5|2571.5|2572.9|2566.9|64
1603290000000|2020-10-21 14:20:00|2575.3|2569.3|2577.8|2571.8|2579.3|2573.3|2575.3|2569.3|50
1603290300000|2020-10-21 14:25:00|2577.5|2571.5|2582.6|2576.6|2582.9|2576.9|2577|2571|74
1603290600000|2020-10-21 14:30:00|2582.4|2576.4|2575.9|2569.9|2582.6|2576.6|2575.6|2569.6|121
1603290900000|2020-10-21 14:35:00|2576.6|2570.6|2573.4|2567.4|2578.1|2572.1|2571.1|2565.1|99
1603291200000|2020-10-21 14:40:00|2573.6|2567.6|2576.4|2570.4|2578.4|2572.4|2573.6|2567.6|73
1603291500000|2020-10-21 14:45:00|2576.1|2570.1|2571.1|2565.1|2576.9|2570.9|2571.1|2565.1|72
1603291800000|2020-10-21 14:50:00|2570.9|2564.9|2570.9|2564.9|2575.4|2569.4|2569.9|2563.9|60
1603292100000|2020-10-21 14:55:00|2570.6|2564.6|2574.1|2568.1|2574.6|2568.6|2566.4|2560.4|206
1603292400000|2020-10-21 15:00:00|2573.9|2567.9|2564.1|2558.1|2577.6|2571.6|2563.9|2557.9|199
1603292700000|2020-10-21 15:05:00|2564.4|2558.4|2564.6|2558.6|2567.1|2561.1|2563.6|2557.6|118
1603293000000|2020-10-21 15:10:00|2564.1|2558.1|2561.1|2555.1|2564.4|2558.4|2561.1|2555.1|115
1603293300000|2020-10-21 15:15:00|2561.4|2555.4|2566.1|2560.1|2566.4|2560.4|2561.1|2555.1|65
1603293600000|2020-10-21 15:20:00|2566.4|2560.4|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|72
1603293900000|2020-10-21 15:25:00|2567.1|2561.1|2568.4|2562.4|2569.6|2563.6|2567.1|2561.1|66
1603294200000|2020-10-21 15:30:00|2567.6|2561.6|2571.1|2565.1|2571.1|2565.1|2566.6|2560.6|40
1603294500000|2020-10-21 15:35:00|2571.4|2565.4|2571.9|2565.9|2572.6|2566.6|2571.1|2565.1|25
1603294800000|2020-10-21 15:40:00|2572.1|2566.1|2571.6|2565.6|2572.4|2566.4|2571.4|2565.4|19
1603295100000|2020-10-21 15:45:00|2571.4|2565.4|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|12
1603295400000|2020-10-21 15:50:00|2571.9|2565.9|2572.9|2566.9|2574.4|2568.4|2571.9|2565.9|20
1603295700000|2020-10-21 15:55:00|2573.1|2567.1|2571.9|2565.9|2573.4|2567.4|2571.4|2565.4|15
1603296000000|2020-10-21 16:00:00|2571.6|2565.6|2575.9|2569.9|2576.9|2570.9|2571.4|2565.4|21
1603296300000|2020-10-21 16:05:00|2576.6|2570.6|2575.6|2569.6|2578.1|2572.1|2575.6|2569.6|27
1603296600000|2020-10-21 16:10:00|2575.9|2569.9|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|21
1603296900000|2020-10-21 16:15:00|2574.4|2568.4|2574.6|2568.6|2575.1|2569.1|2573.1|2567.1|12
1603297200000|2020-10-21 16:20:00|2574.4|2568.4|2575.6|2569.6|2577.1|2571.1|2574.1|2568.1|25
1603297500000|2020-10-21 16:25:00|2575.9|2569.9|2575.4|2569.4|2577.4|2571.4|2574.6|2568.6|23
1603297800000|2020-10-21 16:30:00|2575.6|2569.6|2574.1|2568.1|2576.4|2570.4|2573.9|2567.9|16
1603298100000|2020-10-21 16:35:00|2573.9|2567.9|2570.6|2564.6|2574.4|2568.4|2569.9|2563.9|13
1603298400000|2020-10-21 16:40:00|2570.1|2564.1|2570.6|2564.6|2571.6|2565.6|2569.9|2563.9|10
1603298700000|2020-10-21 16:45:00|2571.6|2565.6|2570.1|2564.1|2571.6|2565.6|2570.1|2564.1|6
1603299000000|2020-10-21 16:50:00|2569.9|2563.9|2569.6|2563.6|2570.9|2564.9|2569.6|2563.6|14
1603299300000|2020-10-21 16:55:00|2569.8|2563.8|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|27
1603324800000|2020-10-22 00:00:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.9|2557.9|8
1603325100000|2020-10-22 00:05:00|2563|2557|2562.9|2556.9|2563|2557|2560.6|2554.6|8
1603325400000|2020-10-22 00:10:00|2563.4|2557.4|2563.1|2557.1|2566.5|2560.5|2562.9|2556.9|13
1603326000000|2020-10-22 00:20:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1603326300000|2020-10-22 00:25:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1603326600000|2020-10-22 00:30:00|2560.9|2554.9|2559.4|2553.4|2560.9|2554.9|2556|2550|22
1603327500000|2020-10-22 00:45:00|2559.1|2553.1|2557.9|2551.9|2559.4|2553.4|2557.9|2551.9|9
1603327800000|2020-10-22 00:50:00|2557.4|2551.4|2558.4|2552.4|2558.4|2552.4|2557.4|2551.4|8
1603328100000|2020-10-22 00:55:00|2558.1|2552.1|2559.1|2553.1|2559.1|2553.1|2557.9|2551.9|6
1603328400000|2020-10-22 01:00:00|2559.4|2553.4|2558.1|2552.1|2562.1|2556.1|2556.4|2550.4|97
1603328700000|2020-10-22 01:05:00|2558.4|2552.4|2559.6|2553.6|2560.6|2554.6|2554.9|2548.9|50
1603329000000|2020-10-22 01:10:00|2559.4|2553.4|2564.1|2558.1|2568.6|2562.6|2558.6|2552.6|154
1603329300000|2020-10-22 01:15:00|2563.9|2557.9|2567.9|2561.9|2567.9|2561.9|2563.9|2557.9|63
1603329600000|2020-10-22 01:20:00|2567.6|2561.6|2569.1|2563.1|2571.4|2565.4|2566.9|2560.9|78
1603329900000|2020-10-22 01:25:00|2568.9|2562.9|2567.1|2561.1|2568.9|2562.9|2564.9|2558.9|97
1603330200000|2020-10-22 01:30:00|2566.9|2560.9|2566.1|2560.1|2568.9|2562.9|2563.4|2557.4|87
1603330500000|2020-10-22 01:35:00|2565.9|2559.9|2561.9|2555.9|2567.6|2561.6|2561.4|2555.4|104
1603330800000|2020-10-22 01:40:00|2562.1|2556.1|2562.6|2556.6|2563.6|2557.6|2560.1|2554.1|46
1603331100000|2020-10-22 01:45:00|2562.4|2556.4|2564.4|2558.4|2565.4|2559.4|2561.9|2555.9|50
1603331400000|2020-10-22 01:50:00|2563.9|2557.9|2563.9|2557.9|2567.1|2561.1|2563.6|2557.6|48
1603331700000|2020-10-22 01:55:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2560.9|2554.9|58
1603332000000|2020-10-22 02:00:00|2562.6|2556.6|2562.1|2556.1|2563.1|2557.1|2561.4|2555.4|54
1603332300000|2020-10-22 02:05:00|2561.9|2555.9|2560.6|2554.6|2562.9|2556.9|2559.6|2553.6|37
1603332600000|2020-10-22 02:10:00|2560.9|2554.9|2557.4|2551.4|2561.4|2555.4|2557.4|2551.4|20
1603332900000|2020-10-22 02:15:00|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|7
1603333800000|2020-10-22 02:30:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2555.4|2549.4|27
1603334100000|2020-10-22 02:35:00|2556.4|2550.4|2553.9|2547.9|2556.4|2550.4|2553.6|2547.6|16
1603334400000|2020-10-22 02:40:00|2553.6|2547.6|2556.4|2550.4|2556.9|2550.9|2553.6|2547.6|24
1603334700000|2020-10-22 02:45:00|2556.1|2550.1|2556.6|2550.6|2557.1|2551.1|2555.4|2549.4|24
1603335000000|2020-10-22 02:50:00|2556.9|2550.9|2559.1|2553.1|2559.1|2553.1|2556.9|2550.9|13
1603335300000|2020-10-22 02:55:00|2558.9|2552.9|2558.6|2552.6|2559.9|2553.9|2558.6|2552.6|10
1603335600000|2020-10-22 03:00:00|2558.4|2552.4|2560.1|2554.1|2560.1|2554.1|2558.4|2552.4|11
1603335900000|2020-10-22 03:05:00|2559.9|2553.9|2558.4|2552.4|2559.9|2553.9|2558.1|2552.1|9
1603336200000|2020-10-22 03:10:00|2558.6|2552.6|2558.6|2552.6|2559.4|2553.4|2557.4|2551.4|18
1603336500000|2020-10-22 03:15:00|2558.9|2552.9|2559.6|2553.6|2559.9|2553.9|2558.9|2552.9|14
1603336800000|2020-10-22 03:20:00|2559.4|2553.4|2558.6|2552.6|2560.1|2554.1|2558.6|2552.6|14
1603337100000|2020-10-22 03:25:00|2558.4|2552.4|2559.9|2553.9|2559.9|2553.9|2557.9|2551.9|24
1603337400000|2020-10-22 03:30:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|4
1603337700000|2020-10-22 03:35:00|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1603338000000|2020-10-22 03:40:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1603338300000|2020-10-22 03:45:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1603338600000|2020-10-22 03:50:00|2561.6|2555.6|2562.6|2556.6|2563.1|2557.1|2561.6|2555.6|6
1603338900000|2020-10-22 03:55:00|2562.9|2556.9|2563.4|2557.4|2563.9|2557.9|2562.9|2556.9|8
1603339500000|2020-10-22 04:05:00|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|2
1603339800000|2020-10-22 04:10:00|2563.6|2557.6|2562.9|2556.9|2564.1|2558.1|2562.9|2556.9|3
1603340100000|2020-10-22 04:15:00|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|2
1603340400000|2020-10-22 04:20:00|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|5
1603340700000|2020-10-22 04:25:00|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1603341900000|2020-10-22 04:45:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1603342500000|2020-10-22 04:55:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|4
1603342800000|2020-10-22 05:00:00|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2562.6|2556.6|15
1603343100000|2020-10-22 05:05:00|2564.4|2558.4|2566.4|2560.4|2566.4|2560.4|2564.4|2558.4|11
1603343400000|2020-10-22 05:10:00|2566.1|2560.1|2566.1|2560.1|2566.4|2560.4|2565.6|2559.6|7
1603343700000|2020-10-22 05:15:00|2565.9|2559.9|2565.6|2559.6|2566.4|2560.4|2565.6|2559.6|8
1603344000000|2020-10-22 05:20:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2564.6|2558.6|10
1603344300000|2020-10-22 05:25:00|2565.9|2559.9|2567.9|2561.9|2568.1|2562.1|2565.9|2559.9|18
1603344600000|2020-10-22 05:30:00|2568.1|2562.1|2565.6|2559.6|2569.6|2563.6|2564.1|2558.1|80
1603344900000|2020-10-22 05:35:00|2565.4|2559.4|2574.1|2568.1|2575.1|2569.1|2564.1|2558.1|100
1603345200000|2020-10-22 05:40:00|2573.9|2567.9|2574.4|2568.4|2577.9|2571.9|2572.6|2566.6|116
1603345500000|2020-10-22 05:45:00|2573.9|2567.9|2564.4|2558.4|2573.9|2567.9|2564.4|2558.4|112
1603345800000|2020-10-22 05:50:00|2564.1|2558.1|2563.1|2557.1|2565.4|2559.4|2562.4|2556.4|46
1603346100000|2020-10-22 05:55:00|2562.9|2556.9|2561.4|2555.4|2562.9|2556.9|2559.6|2553.6|40
1603346400000|2020-10-22 06:00:00|2561.1|2555.1|2562.6|2556.6|2562.9|2556.9|2560.9|2554.9|60
1603346700000|2020-10-22 06:05:00|2562.9|2556.9|2563.1|2557.1|2564.1|2558.1|2561.9|2555.9|44
1603347000000|2020-10-22 06:10:00|2562.9|2556.9|2565.1|2559.1|2565.4|2559.4|2562.6|2556.6|30
1603347300000|2020-10-22 06:15:00|2565.4|2559.4|2567.1|2561.1|2567.1|2561.1|2564.6|2558.6|32
1603347600000|2020-10-22 06:20:00|2566.9|2560.9|2567.9|2561.9|2568.4|2562.4|2565.9|2559.9|24
1603347900000|2020-10-22 06:25:00|2567.6|2561.6|2567.4|2561.4|2568.9|2562.9|2566.4|2560.4|47
1603348200000|2020-10-22 06:30:00|2567.6|2561.6|2573.4|2567.4|2574.1|2568.1|2567.6|2561.6|63
1603348500000|2020-10-22 06:35:00|2573.6|2567.6|2576.1|2570.1|2577.1|2571.1|2572.4|2566.4|90
1603348800000|2020-10-22 06:40:00|2576.4|2570.4|2576.1|2570.1|2578.1|2572.1|2575.1|2569.1|57
1603349100000|2020-10-22 06:45:00|2576.4|2570.4|2576.4|2570.4|2576.9|2570.9|2573.4|2567.4|29
1603349400000|2020-10-22 06:50:00|2576.6|2570.6|2574.1|2568.1|2577.1|2571.1|2574.1|2568.1|25
1603349700000|2020-10-22 06:55:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2572.9|2566.9|35
1603350000000|2020-10-22 07:00:00|2573.4|2567.4|2571.6|2565.6|2577.1|2571.1|2568.9|2562.9|103
1603350300000|2020-10-22 07:05:00|2571.4|2565.4|2572.6|2566.6|2573.6|2567.6|2568.9|2562.9|50
1603350600000|2020-10-22 07:10:00|2572.4|2566.4|2573.1|2567.1|2573.6|2567.6|2571.6|2565.6|39
1603350900000|2020-10-22 07:15:00|2573.4|2567.4|2574.1|2568.1|2576.4|2570.4|2572.4|2566.4|52
1603351200000|2020-10-22 07:20:00|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2570.6|2564.6|57
1603351500000|2020-10-22 07:25:00|2573.6|2567.6|2574.9|2568.9|2575.1|2569.1|2572.6|2566.6|33
1603351800000|2020-10-22 07:30:00|2574.4|2568.4|2579.6|2573.6|2580.1|2574.1|2572.6|2566.6|56
1603352100000|2020-10-22 07:35:00|2579.4|2573.4|2580.9|2574.9|2581.1|2575.1|2577.6|2571.6|43
1603352400000|2020-10-22 07:40:00|2580.6|2574.6|2580.9|2574.9|2581.9|2575.9|2580.1|2574.1|27
1603352700000|2020-10-22 07:45:00|2580.6|2574.6|2581.6|2575.6|2581.9|2575.9|2580.1|2574.1|21
1603353000000|2020-10-22 07:50:00|2581.4|2575.4|2580.4|2574.4|2581.6|2575.6|2579.4|2573.4|21
1603353300000|2020-10-22 07:55:00|2580.9|2574.9|2579.9|2573.9|2582.4|2576.4|2579.9|2573.9|17
1603353600000|2020-10-22 08:00:00|2580.1|2574.1|2580.6|2574.6|2581.1|2575.1|2579.9|2573.9|40
1603353900000|2020-10-22 08:05:00|2580.9|2574.9|2581.6|2575.6|2581.9|2575.9|2580.4|2574.4|16
1603354200000|2020-10-22 08:10:00|2581.9|2575.9|2582.4|2576.4|2582.9|2576.9|2581.6|2575.6|23
1603354500000|2020-10-22 08:15:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.6|2575.6|23
1603354800000|2020-10-22 08:20:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.9|2574.9|2
1603355100000|2020-10-22 08:25:00|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|7
1603355400000|2020-10-22 08:30:00|2580.9|2574.9|2580.6|2574.6|2581.4|2575.4|2580.4|2574.4|16
1603355700000|2020-10-22 08:35:00|2580.9|2574.9|2579.4|2573.4|2581.4|2575.4|2579.4|2573.4|16
1603356000000|2020-10-22 08:40:00|2579.6|2573.6|2579.9|2573.9|2580.6|2574.6|2578.4|2572.4|32
1603356300000|2020-10-22 08:45:00|2580.4|2574.4|2578.9|2572.9|2580.6|2574.6|2578.9|2572.9|15
1603356600000|2020-10-22 08:50:00|2578.1|2572.1|2578.6|2572.6|2579.9|2573.9|2578.1|2572.1|21
1603356900000|2020-10-22 08:55:00|2578.9|2572.9|2577.6|2571.6|2579.6|2573.6|2577.4|2571.4|22
1603357200000|2020-10-22 09:00:00|2577.4|2571.4|2575.4|2569.4|2577.6|2571.6|2574.9|2568.9|40
1603357500000|2020-10-22 09:05:00|2576.1|2570.1|2576.9|2570.9|2577.1|2571.1|2572.1|2566.1|48
1603357800000|2020-10-22 09:10:00|2576.4|2570.4|2574.1|2568.1|2576.4|2570.4|2573.9|2567.9|30
1603358100000|2020-10-22 09:15:00|2573.9|2567.9|2570.1|2564.1|2575.1|2569.1|2570.1|2564.1|36
1603358400000|2020-10-22 09:20:00|2569.9|2563.9|2567.4|2561.4|2569.9|2563.9|2566.4|2560.4|29
1603358700000|2020-10-22 09:25:00|2567.1|2561.1|2561.9|2555.9|2567.1|2561.1|2560.6|2554.6|30
1603359000000|2020-10-22 09:30:00|2562.1|2556.1|2560.4|2554.4|2562.6|2556.6|2559.6|2553.6|31
1603359300000|2020-10-22 09:35:00|2560.9|2554.9|2565.1|2559.1|2565.1|2559.1|2559.6|2553.6|39
1603359600000|2020-10-22 09:40:00|2565.4|2559.4|2566.6|2560.6|2567.4|2561.4|2565.4|2559.4|32
1603359900000|2020-10-22 09:45:00|2566.9|2560.9|2562.4|2556.4|2567.4|2561.4|2561.9|2555.9|23
1603360200000|2020-10-22 09:50:00|2562.6|2556.6|2562.9|2556.9|2563.1|2557.1|2560.9|2554.9|18
1603360500000|2020-10-22 09:55:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2561.6|2555.6|11
1603360800000|2020-10-22 10:00:00|2563.1|2557.1|2565.9|2559.9|2565.9|2559.9|2563.1|2557.1|16
1603361100000|2020-10-22 10:05:00|2565.4|2559.4|2570.1|2564.1|2570.1|2564.1|2565.4|2559.4|25
1603361400000|2020-10-22 10:10:00|2570.4|2564.4|2569.4|2563.4|2571.4|2565.4|2568.4|2562.4|35
1603361700000|2020-10-22 10:15:00|2569.1|2563.1|2569.1|2563.1|2570.6|2564.6|2568.1|2562.1|17
1603362000000|2020-10-22 10:20:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2568.6|2562.6|11
1603362300000|2020-10-22 10:25:00|2569.6|2563.6|2570.6|2564.6|2570.9|2564.9|2568.6|2562.6|17
1603362600000|2020-10-22 10:30:00|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|12
1603362900000|2020-10-22 10:35:00|2570.1|2564.1|2570.6|2564.6|2572.1|2566.1|2569.9|2563.9|24
1603363200000|2020-10-22 10:40:00|2570.9|2564.9|2571.1|2565.1|2572.6|2566.6|2570.6|2564.6|20
1603363500000|2020-10-22 10:45:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|24
1603363800000|2020-10-22 10:50:00|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.6|2565.6|7
1603364100000|2020-10-22 10:55:00|2572.1|2566.1|2568.9|2562.9|2572.1|2566.1|2568.9|2562.9|26
1603364400000|2020-10-22 11:00:00|2569.1|2563.1|2569.4|2563.4|2569.9|2563.9|2568.9|2562.9|15
1603364700000|2020-10-22 11:05:00|2569.6|2563.6|2569.9|2563.9|2570.4|2564.4|2568.6|2562.6|23
1603365000000|2020-10-22 11:10:00|2569.6|2563.6|2568.6|2562.6|2569.9|2563.9|2567.6|2561.6|23
1603365300000|2020-10-22 11:15:00|2568.9|2562.9|2568.4|2562.4|2571.6|2565.6|2568.4|2562.4|41
1603365600000|2020-10-22 11:20:00|2568.6|2562.6|2571.1|2565.1|2571.1|2565.1|2568.6|2562.6|31
1603365900000|2020-10-22 11:25:00|2570.9|2564.9|2568.4|2562.4|2570.9|2564.9|2568.1|2562.1|31
1603366200000|2020-10-22 11:30:00|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2563.6|2557.6|72
1603366500000|2020-10-22 11:35:00|2567.4|2561.4|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|21
1603366800000|2020-10-22 11:40:00|2566.6|2560.6|2562.9|2556.9|2566.6|2560.6|2562.9|2556.9|21
1603367100000|2020-10-22 11:45:00|2563.6|2557.6|2560.6|2554.6|2564.4|2558.4|2559.9|2553.9|40
1603367400000|2020-10-22 11:50:00|2560.1|2554.1|2561.4|2555.4|2562.4|2556.4|2557.4|2551.4|86
1603367700000|2020-10-22 11:55:00|2561.6|2555.6|2563.6|2557.6|2565.6|2559.6|2561.6|2555.6|49
1603368000000|2020-10-22 12:00:00|2563.9|2557.9|2566.1|2560.1|2567.1|2561.1|2563.4|2557.4|36
1603368300000|2020-10-22 12:05:00|2566.4|2560.4|2569.1|2563.1|2569.6|2563.6|2565.9|2559.9|29
1603368600000|2020-10-22 12:10:00|2570.6|2564.6|2566.1|2560.1|2570.6|2564.6|2565.6|2559.6|39
1603368900000|2020-10-22 12:15:00|2565.6|2559.6|2568.9|2562.9|2568.9|2562.9|2564.9|2558.9|41
1603369200000|2020-10-22 12:20:00|2568.4|2562.4|2567.6|2561.6|2568.6|2562.6|2564.6|2558.6|78
1603369500000|2020-10-22 12:25:00|2567.4|2561.4|2571.4|2565.4|2571.4|2565.4|2567.4|2561.4|56
1603369800000|2020-10-22 12:30:00|2571.9|2565.9|2566.9|2560.9|2572.1|2566.1|2564.4|2558.4|99
1603370100000|2020-10-22 12:35:00|2566.6|2560.6|2570.6|2564.6|2570.6|2564.6|2566.4|2560.4|37
1603370400000|2020-10-22 12:40:00|2570.9|2564.9|2570.1|2564.1|2572.4|2566.4|2569.6|2563.6|67
1603370700000|2020-10-22 12:45:00|2569.9|2563.9|2574.6|2568.6|2575.6|2569.6|2569.4|2563.4|50
1603371000000|2020-10-22 12:50:00|2574.9|2568.9|2573.4|2567.4|2576.1|2570.1|2573.4|2567.4|56
1603371300000|2020-10-22 12:55:00|2573.6|2567.6|2572.9|2566.9|2575.9|2569.9|2572.1|2566.1|42
1603371600000|2020-10-22 13:00:00|2573.4|2567.4|2569.1|2563.1|2573.4|2567.4|2564.9|2558.9|202
1603371900000|2020-10-22 13:05:00|2568.9|2562.9|2576.4|2570.4|2576.4|2570.4|2567.4|2561.4|97
1603372200000|2020-10-22 13:10:00|2576.6|2570.6|2573.6|2567.6|2577.9|2571.9|2573.1|2567.1|84
1603372500000|2020-10-22 13:15:00|2573.1|2567.1|2571.6|2565.6|2574.4|2568.4|2570.4|2564.4|78
1603372800000|2020-10-22 13:20:00|2571.9|2565.9|2569.1|2563.1|2572.6|2566.6|2568.6|2562.6|39
1603373100000|2020-10-22 13:25:00|2569.4|2563.4|2570.4|2564.4|2572.1|2566.1|2568.9|2562.9|44
1603373400000|2020-10-22 13:30:00|2570.6|2564.6|2574.6|2568.6|2574.9|2568.9|2569.4|2563.4|93
1603373700000|2020-10-22 13:35:00|2573.6|2567.6|2573.6|2567.6|2576.1|2570.1|2572.6|2566.6|62
1603374000000|2020-10-22 13:40:00|2573.4|2567.4|2573.6|2567.6|2575.9|2569.9|2573.1|2567.1|42
1603374300000|2020-10-22 13:45:00|2573.9|2567.9|2573.1|2567.1|2574.6|2568.6|2572.9|2566.9|42
1603374600000|2020-10-22 13:50:00|2572.9|2566.9|2573.4|2567.4|2574.1|2568.1|2572.4|2566.4|30
1603374900000|2020-10-22 13:55:00|2573.6|2567.6|2577.4|2571.4|2577.6|2571.6|2573.6|2567.6|57
1603375200000|2020-10-22 14:00:00|2577.6|2571.6|2576.9|2570.9|2579.6|2573.6|2575.4|2569.4|77
1603375500000|2020-10-22 14:05:00|2576.6|2570.6|2576.6|2570.6|2578.6|2572.6|2576.4|2570.4|43
1603375800000|2020-10-22 14:10:00|2577.1|2571.1|2578.9|2572.9|2579.9|2573.9|2577.1|2571.1|62
1603376100000|2020-10-22 14:15:00|2579.1|2573.1|2577.9|2571.9|2580.6|2574.6|2577.9|2571.9|46
1603376400000|2020-10-22 14:20:00|2578.4|2572.4|2573.1|2567.1|2578.6|2572.6|2573.1|2567.1|84
1603376700000|2020-10-22 14:25:00|2572.9|2566.9|2572.1|2566.1|2576.4|2570.4|2571.4|2565.4|75
1603377000000|2020-10-22 14:30:00|2571.6|2565.6|2574.9|2568.9|2575.6|2569.6|2571.4|2565.4|52
1603377300000|2020-10-22 14:35:00|2574.6|2568.6|2576.6|2570.6|2577.4|2571.4|2574.6|2568.6|25
1603377600000|2020-10-22 14:40:00|2576.4|2570.4|2572.1|2566.1|2576.4|2570.4|2570.8|2564.8|81
1603377900000|2020-10-22 14:45:00|2572.4|2566.4|2573.1|2567.1|2574.6|2568.6|2571.1|2565.1|71
1603378200000|2020-10-22 14:50:00|2573.4|2567.4|2580.1|2574.1|2580.6|2574.6|2573.4|2567.4|61
1603378500000|2020-10-22 14:55:00|2580.4|2574.4|2582.4|2576.4|2582.9|2576.9|2578.4|2572.4|94
1603378800000|2020-10-22 15:00:00|2582.6|2576.6|2581.4|2575.4|2582.6|2576.6|2579.1|2573.1|54
1603379100000|2020-10-22 15:05:00|2581.9|2575.9|2581.4|2575.4|2582.6|2576.6|2580.6|2574.6|56
1603379400000|2020-10-22 15:10:00|2581.1|2575.1|2582.6|2576.6|2582.9|2576.9|2580.6|2574.6|30
1603379700000|2020-10-22 15:15:00|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2580.9|2574.9|37
1603380000000|2020-10-22 15:20:00|2582.4|2576.4|2584.1|2578.1|2584.1|2578.1|2581.9|2575.9|35
1603380300000|2020-10-22 15:25:00|2584.4|2578.4|2582.6|2576.6|2586.4|2580.4|2581.9|2575.9|56
1603380600000|2020-10-22 15:30:00|2582.4|2576.4|2579.4|2573.4|2582.4|2576.4|2579.4|2573.4|34
1603380900000|2020-10-22 15:35:00|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|14
1603381200000|2020-10-22 15:40:00|2579.6|2573.6|2578.4|2572.4|2580.1|2574.1|2578.4|2572.4|22
1603381500000|2020-10-22 15:45:00|2578.6|2572.6|2577.9|2571.9|2579.9|2573.9|2577.6|2571.6|22
1603381800000|2020-10-22 15:50:00|2578.4|2572.4|2575.6|2569.6|2578.4|2572.4|2574.6|2568.6|22
1603382100000|2020-10-22 15:55:00|2576.1|2570.1|2575.6|2569.6|2576.9|2570.9|2575.6|2569.6|31
1603382400000|2020-10-22 16:00:00|2575.9|2569.9|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|14
1603382700000|2020-10-22 16:05:00|2574.9|2568.9|2574.4|2568.4|2575.4|2569.4|2573.4|2567.4|18
1603383000000|2020-10-22 16:10:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.6|2567.6|25
1603383300000|2020-10-22 16:15:00|2574.4|2568.4|2574.4|2568.4|2575.4|2569.4|2573.9|2567.9|10
1603383600000|2020-10-22 16:20:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2572.6|2566.6|9
1603383900000|2020-10-22 16:25:00|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.6|2566.6|9
1603384200000|2020-10-22 16:30:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2571.9|2565.9|12
1603384500000|2020-10-22 16:35:00|2571.9|2565.9|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|27
1603384800000|2020-10-22 16:40:00|2571.1|2565.1|2573.6|2567.6|2573.6|2567.6|2571.1|2565.1|13
1603385100000|2020-10-22 16:45:00|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.1|2567.1|16
1603385400000|2020-10-22 16:50:00|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|5
1603385700000|2020-10-22 16:55:00|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|8
1603411200000|2020-10-23 00:00:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1603412100000|2020-10-23 00:15:00|2569.8|2563.8|2568.6|2562.6|2569.8|2563.8|2568.6|2562.6|2
1603412700000|2020-10-23 00:25:00|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|3
1603413000000|2020-10-23 00:30:00|2569.1|2563.1|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|7
1603413300000|2020-10-23 00:35:00|2567.4|2561.4|2567.9|2561.9|2568.6|2562.6|2566.6|2560.6|12
1603413600000|2020-10-23 00:40:00|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1603413900000|2020-10-23 00:45:00|2568.4|2562.4|2569.6|2563.6|2569.6|2563.6|2568.4|2562.4|5
1603414500000|2020-10-23 00:55:00|2569.4|2563.4|2567.4|2561.4|2569.4|2563.4|2566.6|2560.6|10
1603414800000|2020-10-23 01:00:00|2567.9|2561.9|2566.1|2560.1|2571.6|2565.6|2564.6|2558.6|86
1603415100000|2020-10-23 01:05:00|2566.4|2560.4|2565.9|2559.9|2567.9|2561.9|2564.4|2558.4|79
1603415400000|2020-10-23 01:10:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.4|2557.4|33
1603415700000|2020-10-23 01:15:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|22
1603416000000|2020-10-23 01:20:00|2563.9|2557.9|2568.1|2562.1|2568.6|2562.6|2563.6|2557.6|40
1603416300000|2020-10-23 01:25:00|2567.9|2561.9|2573.1|2567.1|2574.6|2568.6|2567.9|2561.9|84
1603416600000|2020-10-23 01:30:00|2571.9|2565.9|2570.1|2564.1|2573.9|2567.9|2569.9|2563.9|65
1603416900000|2020-10-23 01:35:00|2570.4|2564.4|2573.1|2567.1|2574.9|2568.9|2570.4|2564.4|54
1603417200000|2020-10-23 01:40:00|2573.4|2567.4|2574.6|2568.6|2575.6|2569.6|2572.9|2566.9|51
1603417500000|2020-10-23 01:45:00|2574.4|2568.4|2573.4|2567.4|2574.9|2568.9|2572.6|2566.6|52
1603417800000|2020-10-23 01:50:00|2572.9|2566.9|2569.6|2563.6|2573.4|2567.4|2569.1|2563.1|42
1603418100000|2020-10-23 01:55:00|2569.4|2563.4|2572.9|2566.9|2573.1|2567.1|2569.4|2563.4|43
1603418400000|2020-10-23 02:00:00|2573.1|2567.1|2571.9|2565.9|2573.1|2567.1|2571.1|2565.1|28
1603418700000|2020-10-23 02:05:00|2572.1|2566.1|2573.9|2567.9|2575.9|2569.9|2572.1|2566.1|38
1603419000000|2020-10-23 02:10:00|2574.1|2568.1|2571.6|2565.6|2574.9|2568.9|2571.1|2565.1|33
1603419900000|2020-10-23 02:25:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1603420200000|2020-10-23 02:30:00|2571.6|2565.6|2571.6|2565.6|2573.1|2567.1|2571.4|2565.4|19
1603420500000|2020-10-23 02:35:00|2571.4|2565.4|2574.1|2568.1|2574.4|2568.4|2570.4|2564.4|38
1603420800000|2020-10-23 02:40:00|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2572.4|2566.4|24
1603421100000|2020-10-23 02:45:00|2572.9|2566.9|2574.1|2568.1|2574.9|2568.9|2572.4|2566.4|22
1603421400000|2020-10-23 02:50:00|2574.4|2568.4|2573.9|2567.9|2574.6|2568.6|2573.6|2567.6|13
1603421700000|2020-10-23 02:55:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2572.6|2566.6|8
1603422000000|2020-10-23 03:00:00|2574.1|2568.1|2576.4|2570.4|2576.6|2570.6|2574.1|2568.1|13
1603422300000|2020-10-23 03:05:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|8
1603422600000|2020-10-23 03:10:00|2576.6|2570.6|2573.6|2567.6|2576.6|2570.6|2573.6|2567.6|20
1603422900000|2020-10-23 03:15:00|2573.9|2567.9|2575.1|2569.1|2575.6|2569.6|2573.9|2567.9|9
1603423200000|2020-10-23 03:20:00|2575.6|2569.6|2577.6|2571.6|2577.6|2571.6|2575.1|2569.1|16
1603423500000|2020-10-23 03:25:00|2577.4|2571.4|2575.6|2569.6|2577.9|2571.9|2575.6|2569.6|33
1603423800000|2020-10-23 03:30:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1603424100000|2020-10-23 03:35:00|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.6|2568.6|2
1603424400000|2020-10-23 03:40:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1603424700000|2020-10-23 03:45:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1603425600000|2020-10-23 04:00:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1603426200000|2020-10-23 04:10:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|2
1603426500000|2020-10-23 04:15:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|6
1603427100000|2020-10-23 04:25:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603427400000|2020-10-23 04:30:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603428000000|2020-10-23 04:40:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603428300000|2020-10-23 04:45:00|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1603429200000|2020-10-23 05:00:00|2576.4|2570.4|2575.6|2569.6|2576.6|2570.6|2575.6|2569.6|7
1603429800000|2020-10-23 05:10:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1603430400000|2020-10-23 05:20:00|2575.1|2569.1|2573.6|2567.6|2575.1|2569.1|2573.6|2567.6|3
1603430700000|2020-10-23 05:25:00|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2572.6|2566.6|10
1603431000000|2020-10-23 05:30:00|2573.6|2567.6|2572.9|2566.9|2574.6|2568.6|2572.9|2566.9|17
1603431300000|2020-10-23 05:35:00|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|9
1603431600000|2020-10-23 05:40:00|2573.9|2567.9|2577.1|2571.1|2577.1|2571.1|2573.9|2567.9|13
1603431900000|2020-10-23 05:45:00|2576.4|2570.4|2572.6|2566.6|2576.6|2570.6|2572.1|2566.1|26
1603432200000|2020-10-23 05:50:00|2572.4|2566.4|2573.6|2567.6|2573.6|2567.6|2570.9|2564.9|15
1603432500000|2020-10-23 05:55:00|2573.4|2567.4|2571.4|2565.4|2573.4|2567.4|2570.4|2564.4|23
1603432800000|2020-10-23 06:00:00|2571.6|2565.6|2572.1|2566.1|2572.9|2566.9|2570.1|2564.1|54
1603433100000|2020-10-23 06:05:00|2571.9|2565.9|2565.6|2559.6|2571.9|2565.9|2565.1|2559.1|72
1603433400000|2020-10-23 06:10:00|2565.9|2559.9|2564.9|2558.9|2567.4|2561.4|2563.6|2557.6|74
1603433700000|2020-10-23 06:15:00|2564.1|2558.1|2569.1|2563.1|2569.1|2563.1|2563.6|2557.6|67
1603434000000|2020-10-23 06:20:00|2568.9|2562.9|2570.4|2564.4|2571.1|2565.1|2568.4|2562.4|39
1603434300000|2020-10-23 06:25:00|2570.6|2564.6|2570.1|2564.1|2571.1|2565.1|2570.1|2564.1|32
1603434600000|2020-10-23 06:30:00|2570.4|2564.4|2571.6|2565.6|2572.4|2566.4|2569.9|2563.9|70
1603434900000|2020-10-23 06:35:00|2571.9|2565.9|2573.4|2567.4|2574.6|2568.6|2571.6|2565.6|43
1603435200000|2020-10-23 06:40:00|2572.6|2566.6|2572.4|2566.4|2574.1|2568.1|2570.6|2564.6|63
1603435500000|2020-10-23 06:45:00|2572.6|2566.6|2570.6|2564.6|2573.4|2567.4|2570.4|2564.4|50
1603435800000|2020-10-23 06:50:00|2570.9|2564.9|2574.4|2568.4|2574.4|2568.4|2570.6|2564.6|53
1603436100000|2020-10-23 06:55:00|2574.1|2568.1|2570.6|2564.6|2574.1|2568.1|2570.6|2564.6|43
1603436400000|2020-10-23 07:00:00|2569.9|2563.9|2573.4|2567.4|2573.9|2567.9|2569.9|2563.9|48
1603436700000|2020-10-23 07:05:00|2573.1|2567.1|2570.6|2564.6|2573.4|2567.4|2569.9|2563.9|28
1603437000000|2020-10-23 07:10:00|2570.9|2564.9|2568.9|2562.9|2572.6|2566.6|2568.9|2562.9|57
1603437300000|2020-10-23 07:15:00|2569.4|2563.4|2572.4|2566.4|2572.9|2566.9|2569.4|2563.4|26
1603437600000|2020-10-23 07:20:00|2572.6|2566.6|2569.6|2563.6|2573.4|2567.4|2569.6|2563.6|37
1603437900000|2020-10-23 07:25:00|2569.9|2563.9|2567.9|2561.9|2570.6|2564.6|2566.6|2560.6|33
1603438200000|2020-10-23 07:30:00|2568.1|2562.1|2573.6|2567.6|2574.9|2568.9|2568.1|2562.1|56
1603438500000|2020-10-23 07:35:00|2573.9|2567.9|2577.1|2571.1|2577.6|2571.6|2573.9|2567.9|35
1603438800000|2020-10-23 07:40:00|2577.4|2571.4|2576.4|2570.4|2577.6|2571.6|2576.1|2570.1|23
1603439100000|2020-10-23 07:45:00|2576.6|2570.6|2575.9|2569.9|2577.9|2571.9|2575.1|2569.1|23
1603439400000|2020-10-23 07:50:00|2576.1|2570.1|2580.4|2574.4|2580.9|2574.9|2575.6|2569.6|20
1603439700000|2020-10-23 07:55:00|2580.6|2574.6|2580.6|2574.6|2581.6|2575.6|2579.9|2573.9|34
1603440000000|2020-10-23 08:00:00|2580.9|2574.9|2586.4|2580.4|2587.1|2581.1|2580.9|2574.9|40
1603440300000|2020-10-23 08:05:00|2586.1|2580.1|2585.9|2579.9|2589.6|2583.6|2585.6|2579.6|56
1603440600000|2020-10-23 08:10:00|2586.1|2580.1|2586.4|2580.4|2587.6|2581.6|2584.9|2578.9|32
1603440900000|2020-10-23 08:15:00|2586.6|2580.6|2586.6|2580.6|2588.6|2582.6|2586.6|2580.6|36
1603441200000|2020-10-23 08:20:00|2587.1|2581.1|2585.4|2579.4|2587.4|2581.4|2584.9|2578.9|36
1603441500000|2020-10-23 08:25:00|2585.6|2579.6|2584.4|2578.4|2585.9|2579.9|2583.6|2577.6|32
1603441800000|2020-10-23 08:30:00|2584.6|2578.6|2584.6|2578.6|2585.9|2579.9|2582.9|2576.9|38
1603442100000|2020-10-23 08:35:00|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.1|2577.1|25
1603442400000|2020-10-23 08:40:00|2583.9|2577.9|2586.4|2580.4|2586.4|2580.4|2583.6|2577.6|25
1603442700000|2020-10-23 08:45:00|2586.1|2580.1|2587.6|2581.6|2588.9|2582.9|2585.6|2579.6|18
1603443000000|2020-10-23 08:50:00|2587.9|2581.9|2584.6|2578.6|2587.9|2581.9|2584.6|2578.6|21
1603443300000|2020-10-23 08:55:00|2584.9|2578.9|2581.6|2575.6|2584.9|2578.9|2581.6|2575.6|15
1603443600000|2020-10-23 09:00:00|2581.4|2575.4|2579.4|2573.4|2581.4|2575.4|2579.1|2573.1|30
1603443900000|2020-10-23 09:05:00|2579.6|2573.6|2581.6|2575.6|2581.6|2575.6|2579.6|2573.6|18
1603444200000|2020-10-23 09:10:00|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|8
1603444500000|2020-10-23 09:15:00|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2580.1|2574.1|7
1603444800000|2020-10-23 09:20:00|2580.9|2574.9|2580.1|2574.1|2580.9|2574.9|2579.9|2573.9|6
1603445100000|2020-10-23 09:25:00|2580.4|2574.4|2579.1|2573.1|2580.9|2574.9|2578.9|2572.9|17
1603445400000|2020-10-23 09:30:00|2579.4|2573.4|2578.9|2572.9|2580.6|2574.6|2578.4|2572.4|20
1603445700000|2020-10-23 09:35:00|2578.6|2572.6|2579.9|2573.9|2579.9|2573.9|2578.6|2572.6|5
1603446000000|2020-10-23 09:40:00|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2577.9|2571.9|14
1603446300000|2020-10-23 09:45:00|2578.4|2572.4|2579.9|2573.9|2579.9|2573.9|2577.9|2571.9|9
1603446600000|2020-10-23 09:50:00|2580.1|2574.1|2581.9|2575.9|2581.9|2575.9|2579.9|2573.9|16
1603446900000|2020-10-23 09:55:00|2581.6|2575.6|2583.1|2577.1|2584.4|2578.4|2580.6|2574.6|19
1603447200000|2020-10-23 10:00:00|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|4
1603447500000|2020-10-23 10:05:00|2583.1|2577.1|2586.4|2580.4|2586.4|2580.4|2583.1|2577.1|22
1603447800000|2020-10-23 10:10:00|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|7
1603448100000|2020-10-23 10:15:00|2585.6|2579.6|2585.9|2579.9|2586.4|2580.4|2585.1|2579.1|11
1603448400000|2020-10-23 10:20:00|2586.1|2580.1|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|7
1603448700000|2020-10-23 10:25:00|2585.9|2579.9|2584.4|2578.4|2586.6|2580.6|2583.9|2577.9|18
1603449000000|2020-10-23 10:30:00|2584.1|2578.1|2584.1|2578.1|2584.6|2578.6|2583.9|2577.9|10
1603449300000|2020-10-23 10:35:00|2584.4|2578.4|2586.1|2580.1|2586.1|2580.1|2584.4|2578.4|23
1603449600000|2020-10-23 10:40:00|2586.4|2580.4|2587.9|2581.9|2589.9|2583.9|2586.4|2580.4|27
1603449900000|2020-10-23 10:45:00|2588.1|2582.1|2586.9|2580.9|2588.6|2582.6|2585.9|2579.9|21
1603450200000|2020-10-23 10:50:00|2587.1|2581.1|2587.6|2581.6|2587.9|2581.9|2586.9|2580.9|23
1603450500000|2020-10-23 10:55:00|2587.9|2581.9|2587.1|2581.1|2589.1|2583.1|2587.1|2581.1|16
1603450800000|2020-10-23 11:00:00|2587.4|2581.4|2583.4|2577.4|2587.4|2581.4|2583.4|2577.4|20
1603451100000|2020-10-23 11:05:00|2583.6|2577.6|2583.6|2577.6|2585.1|2579.1|2583.6|2577.6|13
1603451400000|2020-10-23 11:10:00|2583.4|2577.4|2584.9|2578.9|2584.9|2578.9|2583.1|2577.1|16
1603451700000|2020-10-23 11:15:00|2584.6|2578.6|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|13
1603452000000|2020-10-23 11:20:00|2582.9|2576.9|2584.1|2578.1|2584.1|2578.1|2582.9|2576.9|23
1603452300000|2020-10-23 11:25:00|2584.4|2578.4|2584.6|2578.6|2586.1|2580.1|2584.1|2578.1|21
1603452600000|2020-10-23 11:30:00|2584.9|2578.9|2586.1|2580.1|2588.1|2582.1|2584.9|2578.9|21
1603452900000|2020-10-23 11:35:00|2586.4|2580.4|2585.6|2579.6|2586.6|2580.6|2584.9|2578.9|13
1603453200000|2020-10-23 11:40:00|2585.1|2579.1|2586.6|2580.6|2587.1|2581.1|2584.9|2578.9|20
1603453500000|2020-10-23 11:45:00|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2584.6|2578.6|33
1603453800000|2020-10-23 11:50:00|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2581.1|2575.1|96
1603454100000|2020-10-23 11:55:00|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|19
1603454400000|2020-10-23 12:00:00|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2583.9|2577.9|18
1603454700000|2020-10-23 12:05:00|2585.6|2579.6|2585.1|2579.1|2586.6|2580.6|2585.1|2579.1|21
1603455000000|2020-10-23 12:10:00|2585.4|2579.4|2586.1|2580.1|2587.1|2581.1|2585.1|2579.1|18
1603455300000|2020-10-23 12:15:00|2585.9|2579.9|2589.1|2583.1|2589.1|2583.1|2585.4|2579.4|28
1603455600000|2020-10-23 12:20:00|2589.4|2583.4|2592.1|2586.1|2593.4|2587.4|2589.1|2583.1|92
1603455900000|2020-10-23 12:25:00|2592.9|2586.9|2595.1|2589.1|2599|2593|2591.9|2585.9|102
1603456200000|2020-10-23 12:30:00|2595.6|2589.6|2597.1|2591.1|2598.1|2592.1|2595.1|2589.1|63
1603456500000|2020-10-23 12:35:00|2597.4|2591.4|2599.1|2593.1|2599.4|2593.4|2597.4|2591.4|38
1603456800000|2020-10-23 12:40:00|2599.4|2593.4|2593.4|2587.4|2599.4|2593.4|2592.6|2586.6|53
1603457100000|2020-10-23 12:45:00|2593.6|2587.6|2591.1|2585.1|2593.6|2587.6|2590.1|2584.1|31
1603457400000|2020-10-23 12:50:00|2591.4|2585.4|2590.1|2584.1|2592.4|2586.4|2588.9|2582.9|32
1603457700000|2020-10-23 12:55:00|2589.9|2583.9|2592.1|2586.1|2592.6|2586.6|2588.4|2582.4|52
1603458000000|2020-10-23 13:00:00|2592.4|2586.4|2598.6|2592.6|2599.1|2593.1|2591.4|2585.4|121
1603458300000|2020-10-23 13:05:00|2599.4|2593.4|2594.9|2588.9|2599.4|2593.4|2593.9|2587.9|73
1603458600000|2020-10-23 13:10:00|2595.1|2589.1|2590.1|2584.1|2595.1|2589.1|2588.9|2582.9|62
1603458900000|2020-10-23 13:15:00|2590.9|2584.9|2584.9|2578.9|2590.9|2584.9|2584.4|2578.4|82
1603459200000|2020-10-23 13:20:00|2585.1|2579.1|2586.4|2580.4|2586.4|2580.4|2582.4|2576.4|42
1603459500000|2020-10-23 13:25:00|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2585.1|2579.1|42
1603459800000|2020-10-23 13:30:00|2586.9|2580.9|2579.1|2573.1|2587.6|2581.6|2579.1|2573.1|123
1603460100000|2020-10-23 13:35:00|2578.9|2572.9|2576.6|2570.6|2579.9|2573.9|2574.9|2568.9|139
1603460400000|2020-10-23 13:40:00|2576.4|2570.4|2575.9|2569.9|2577.4|2571.4|2574.9|2568.9|74
1603460700000|2020-10-23 13:45:00|2575.6|2569.6|2573.9|2567.9|2576.9|2570.9|2573.6|2567.6|96
1603461000000|2020-10-23 13:50:00|2573.6|2567.6|2569.4|2563.4|2573.6|2567.6|2568.9|2562.9|85
1603461300000|2020-10-23 13:55:00|2569.6|2563.6|2568.9|2562.9|2570.6|2564.6|2567.1|2561.1|153
1603461600000|2020-10-23 14:00:00|2569.1|2563.1|2563.6|2557.6|2569.1|2563.1|2563.1|2557.1|134
1603461900000|2020-10-23 14:05:00|2563.4|2557.4|2558.4|2552.4|2565.1|2559.1|2557.1|2551.1|76
1603462200000|2020-10-23 14:10:00|2557.9|2551.9|2561.9|2555.9|2561.9|2555.9|2555.1|2549.1|69
1603462500000|2020-10-23 14:15:00|2562.6|2556.6|2566.1|2560.1|2566.1|2560.1|2562.6|2556.6|54
1603462800000|2020-10-23 14:20:00|2565.9|2559.9|2563.4|2557.4|2566.6|2560.6|2562.4|2556.4|45
1603463100000|2020-10-23 14:25:00|2563.1|2557.1|2560.4|2554.4|2563.9|2557.9|2560.4|2554.4|40
1603463400000|2020-10-23 14:30:00|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2557.1|2551.1|65
1603463700000|2020-10-23 14:35:00|2561.1|2555.1|2565.1|2559.1|2566.9|2560.9|2560.6|2554.6|66
1603464000000|2020-10-23 14:40:00|2565.4|2559.4|2558.4|2552.4|2565.4|2559.4|2557.6|2551.6|52
1603464300000|2020-10-23 14:45:00|2558.6|2552.6|2559.6|2553.6|2562.4|2556.4|2558.1|2552.1|60
1603464600000|2020-10-23 14:50:00|2559.4|2553.4|2562.1|2556.1|2562.4|2556.4|2555.9|2549.9|77
1603464900000|2020-10-23 14:55:00|2562.4|2556.4|2564.4|2558.4|2565.4|2559.4|2557.6|2551.6|212
1603465200000|2020-10-23 15:00:00|2564.1|2558.1|2561.4|2555.4|2564.9|2558.9|2559.9|2553.9|86
1603465500000|2020-10-23 15:05:00|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2560.1|2554.1|46
1603465800000|2020-10-23 15:10:00|2560.4|2554.4|2561.6|2555.6|2561.9|2555.9|2559.9|2553.9|65
1603466100000|2020-10-23 15:15:00|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.4|2554.4|18
1603466400000|2020-10-23 15:20:00|2560.6|2554.6|2560.4|2554.4|2561.4|2555.4|2559.4|2553.4|54
1603466700000|2020-10-23 15:25:00|2560.1|2554.1|2559.4|2553.4|2560.9|2554.9|2558.1|2552.1|38
1603467000000|2020-10-23 15:30:00|2559.6|2553.6|2562.1|2556.1|2563.1|2557.1|2559.6|2553.6|17
1603467300000|2020-10-23 15:35:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2560.4|2554.4|14
1603467600000|2020-10-23 15:40:00|2561.1|2555.1|2558.4|2552.4|2561.1|2555.1|2558.1|2552.1|20
1603467900000|2020-10-23 15:45:00|2558.6|2552.6|2557.9|2551.9|2559.6|2553.6|2557.4|2551.4|23
1603468200000|2020-10-23 15:50:00|2557.6|2551.6|2557.6|2551.6|2558.4|2552.4|2557.1|2551.1|16
1603468500000|2020-10-23 15:55:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|10
1603468800000|2020-10-23 16:00:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.4|2550.4|15
1603469100000|2020-10-23 16:05:00|2556.9|2550.9|2556.1|2550.1|2556.9|2550.9|2556.1|2550.1|10
1603469400000|2020-10-23 16:10:00|2555.6|2549.6|2550.9|2544.9|2555.6|2549.6|2550.9|2544.9|27
1603469700000|2020-10-23 16:15:00|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2548.4|2542.4|56
1603470000000|2020-10-23 16:20:00|2550.1|2544.1|2550.1|2544.1|2551.1|2545.1|2549.1|2543.1|40
1603470300000|2020-10-23 16:25:00|2549.9|2543.9|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|9
1603470600000|2020-10-23 16:30:00|2550.1|2544.1|2551.4|2545.4|2551.6|2545.6|2549.6|2543.6|32
1603470900000|2020-10-23 16:35:00|2551.1|2545.1|2550.4|2544.4|2551.4|2545.4|2549.9|2543.9|17
1603471200000|2020-10-23 16:40:00|2550.1|2544.1|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|21
1603471500000|2020-10-23 16:45:00|2549.6|2543.6|2547.6|2541.6|2549.6|2543.6|2546.4|2540.4|28
1603471800000|2020-10-23 16:50:00|2547.4|2541.4|2549.9|2543.9|2549.9|2543.9|2547.1|2541.1|15
1603472100000|2020-10-23 16:55:00|2549.8|2543.8|2549.6|2543.6|2550.8|2544.8|2549|2543|17
1603674000000|2020-10-26 01:00:00|2554.5|2543.3|2547|2541|2554.5|2543.5|2546.8|2540.8|20
1603674300000|2020-10-26 01:05:00|2547.3|2541.3|2548.5|2542.5|2550|2544|2543.8|2537.8|51
1603674600000|2020-10-26 01:10:00|2548.8|2542.8|2550.8|2544.8|2551|2545|2548|2542|32
1603674900000|2020-10-26 01:15:00|2551|2545|2555.5|2549.5|2557.5|2551.5|2551|2545|95
1603675200000|2020-10-26 01:20:00|2555.8|2549.8|2560.3|2554.3|2561.3|2555.3|2554.5|2548.5|81
1603675500000|2020-10-26 01:25:00|2560.8|2554.8|2558.8|2552.8|2562|2556|2558.5|2552.5|71
1603675800000|2020-10-26 01:30:00|2558.5|2552.5|2556.5|2550.5|2558.5|2552.5|2552.8|2546.8|45
1603676100000|2020-10-26 01:35:00|2556|2550|2552.8|2546.8|2557.3|2551.3|2552.8|2546.8|39
1603676400000|2020-10-26 01:40:00|2552.5|2546.5|2553|2547|2554.8|2548.8|2551.8|2545.8|59
1603676700000|2020-10-26 01:45:00|2552.8|2546.8|2556|2550|2557.5|2551.5|2552.8|2546.8|55
1603677000000|2020-10-26 01:50:00|2556.3|2550.3|2558.8|2552.8|2560|2554|2555.8|2549.8|87
1603677300000|2020-10-26 01:55:00|2559|2553|2560|2554|2561|2555|2559|2553|100
1603677600000|2020-10-26 02:00:00|2559.8|2553.8|2560.5|2554.5|2562.3|2556.3|2559.8|2553.8|48
1603677900000|2020-10-26 02:05:00|2560|2554|2556.8|2550.8|2560.5|2554.5|2556|2550|97
1603678200000|2020-10-26 02:10:00|2557|2551|2552.8|2546.8|2557.3|2551.3|2551.5|2545.5|72
1603678500000|2020-10-26 02:15:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|2
1603679400000|2020-10-26 02:30:00|2553.8|2547.8|2560.3|2554.3|2560.5|2554.5|2553.8|2547.8|30
1603679700000|2020-10-26 02:35:00|2560|2554|2559|2553|2560|2554|2559|2553|4
1603680000000|2020-10-26 02:40:00|2558.5|2552.5|2557.5|2551.5|2558.8|2552.8|2557|2551|15
1603680300000|2020-10-26 02:45:00|2557.8|2551.8|2556.5|2550.5|2558.3|2552.3|2555.8|2549.8|19
1603680600000|2020-10-26 02:50:00|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556|2550|14
1603680900000|2020-10-26 02:55:00|2556.8|2550.8|2555.8|2549.8|2557.3|2551.3|2555.8|2549.8|17
1603681200000|2020-10-26 03:00:00|2556|2550|2556.5|2550.5|2557.3|2551.3|2556|2550|14
1603681500000|2020-10-26 03:05:00|2555.3|2549.3|2554.5|2548.5|2556|2550|2554.5|2548.5|13
1603681800000|2020-10-26 03:10:00|2554.8|2548.8|2557|2551|2557.3|2551.3|2553.8|2547.8|32
1603682100000|2020-10-26 03:15:00|2556.8|2550.8|2557.8|2551.8|2558.5|2552.5|2555.8|2549.8|17
1603682400000|2020-10-26 03:20:00|2558|2552|2556|2550|2558.3|2552.3|2555.8|2549.8|15
1603682700000|2020-10-26 03:25:00|2555.5|2549.5|2554.8|2548.8|2555.8|2549.8|2552.8|2546.8|32
1603683000000|2020-10-26 03:30:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|3
1603683300000|2020-10-26 03:35:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1603683600000|2020-10-26 03:40:00|2554.8|2548.8|2552.5|2546.5|2555|2549|2552.3|2546.3|10
1603684200000|2020-10-26 03:50:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551|2545|5
1603684500000|2020-10-26 03:55:00|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.5|2544.5|4
1603684800000|2020-10-26 04:00:00|2551|2545|2553.5|2547.5|2553.5|2547.5|2551|2545|7
1603685100000|2020-10-26 04:05:00|2553.8|2547.8|2555|2549|2555|2549|2553.8|2547.8|8
1603685400000|2020-10-26 04:10:00|2554.3|2548.3|2555.8|2549.8|2555.8|2549.8|2554|2548|11
1603685700000|2020-10-26 04:15:00|2554.8|2548.8|2555.8|2549.8|2555.8|2549.8|2554.8|2548.8|5
1603686000000|2020-10-26 04:20:00|2556|2550|2556|2550|2556|2550|2555.3|2549.3|6
1603686300000|2020-10-26 04:25:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.8|2549.8|3
1603686600000|2020-10-26 04:30:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1603686900000|2020-10-26 04:35:00|2556|2550|2556.8|2550.8|2556.8|2550.8|2556|2550|2
1603687200000|2020-10-26 04:40:00|2557|2551|2556.8|2550.8|2557|2551|2556|2550|5
1603687500000|2020-10-26 04:45:00|2557|2551|2556.8|2550.8|2557.3|2551.3|2556.5|2550.5|5
1603687800000|2020-10-26 04:50:00|2556|2550|2555|2549|2556.5|2550.5|2554.5|2548.5|10
1603688100000|2020-10-26 04:55:00|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2555.3|2549.3|3
1603688400000|2020-10-26 05:00:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1603688700000|2020-10-26 05:05:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1603689000000|2020-10-26 05:10:00|2556|2550|2555.3|2549.3|2556|2550|2555.3|2549.3|3
1603689600000|2020-10-26 05:20:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1603690200000|2020-10-26 05:30:00|2554.5|2548.5|2553|2547|2556|2550|2552.5|2546.5|50
1603690500000|2020-10-26 05:35:00|2553.3|2547.3|2551|2545|2553.3|2547.3|2550|2544|42
1603690800000|2020-10-26 05:40:00|2550.8|2544.8|2547.8|2541.8|2550.8|2544.8|2547.8|2541.8|19
1603691100000|2020-10-26 05:45:00|2548|2542|2549|2543|2551.3|2545.3|2547|2541|55
1603691400000|2020-10-26 05:50:00|2549.3|2543.3|2546.3|2540.3|2549.3|2543.3|2546.3|2540.3|14
1603691700000|2020-10-26 05:55:00|2546|2540|2541.5|2535.5|2546|2540|2540.5|2534.5|38
1603692000000|2020-10-26 06:00:00|2541.3|2535.3|2540|2534|2542.3|2536.3|2539.3|2533.3|46
1603692300000|2020-10-26 06:05:00|2540.3|2534.3|2542.5|2536.5|2544.8|2538.8|2539.3|2533.3|49
1603692600000|2020-10-26 06:10:00|2542.3|2536.3|2539.3|2533.3|2542.3|2536.3|2539.3|2533.3|32
1603692900000|2020-10-26 06:15:00|2539|2533|2538.8|2532.8|2539.8|2533.8|2538.5|2532.5|33
1603693200000|2020-10-26 06:20:00|2538.5|2532.5|2535.8|2529.8|2538.5|2532.5|2534.3|2528.3|30
1603693500000|2020-10-26 06:25:00|2536|2530|2533.8|2527.8|2537|2531|2533.5|2527.5|30
1603693800000|2020-10-26 06:30:00|2534|2528|2537|2531|2537|2531|2534|2528|53
1603694100000|2020-10-26 06:35:00|2536.8|2530.8|2537.5|2531.5|2538.8|2532.8|2536.8|2530.8|89
1603694400000|2020-10-26 06:40:00|2537.3|2531.3|2537.8|2531.8|2538|2532|2536|2530|46
1603694700000|2020-10-26 06:45:00|2537.5|2531.5|2539|2533|2541|2535|2537.3|2531.3|47
1603695000000|2020-10-26 06:50:00|2538.8|2532.8|2536|2530|2539|2533|2535|2529|62
1603695300000|2020-10-26 06:55:00|2535.8|2529.8|2535.3|2529.3|2536.3|2530.3|2534.5|2528.5|45
1603695600000|2020-10-26 07:00:00|2535.5|2529.5|2538|2532|2538|2532|2535.5|2529.5|20
1603695900000|2020-10-26 07:05:00|2537.8|2531.8|2539.5|2533.5|2539.8|2533.8|2537.8|2531.8|17
1603696200000|2020-10-26 07:10:00|2539.3|2533.3|2538.3|2532.3|2540.3|2534.3|2538|2532|17
1603696500000|2020-10-26 07:15:00|2538|2532|2537.3|2531.3|2538.3|2532.3|2537|2531|13
1603696800000|2020-10-26 07:20:00|2537|2531|2535|2529|2537|2531|2535|2529|13
1603697100000|2020-10-26 07:25:00|2535.3|2529.3|2535.5|2529.5|2536.3|2530.3|2534.8|2528.8|18
1603697400000|2020-10-26 07:30:00|2535.8|2529.8|2535.8|2529.8|2536|2530|2534.3|2528.3|16
1603697700000|2020-10-26 07:35:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2534.8|2528.8|19
1603698000000|2020-10-26 07:40:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|6
1603698300000|2020-10-26 07:45:00|2536.5|2530.5|2535.8|2529.8|2537.5|2531.5|2535.8|2529.8|23
1603698600000|2020-10-26 07:50:00|2536|2530|2528.8|2522.8|2536|2530|2528.8|2522.8|27
1603698900000|2020-10-26 07:55:00|2529|2523|2532.6|2526.6|2532.6|2526.6|2528.4|2522.4|31
1603699200000|2020-10-26 08:00:00|2532.9|2526.9|2534.9|2528.9|2535.6|2529.6|2530.6|2524.6|109
1603699500000|2020-10-26 08:05:00|2534.6|2528.6|2541.1|2535.1|2541.1|2535.1|2534.1|2528.1|56
1603699800000|2020-10-26 08:10:00|2540.9|2534.9|2541.6|2535.6|2543.4|2537.4|2540.1|2534.1|53
1603700100000|2020-10-26 08:15:00|2541.4|2535.4|2541.6|2535.6|2543.6|2537.6|2540.9|2534.9|42
1603700400000|2020-10-26 08:20:00|2541.4|2535.4|2540.9|2534.9|2541.9|2535.9|2539.1|2533.1|30
1603700700000|2020-10-26 08:25:00|2540.6|2534.6|2538.1|2532.1|2540.9|2534.9|2537.9|2531.9|28
1603701000000|2020-10-26 08:30:00|2538.4|2532.4|2540.9|2534.9|2541.4|2535.4|2538.4|2532.4|44
1603701300000|2020-10-26 08:35:00|2541.1|2535.1|2541.6|2535.6|2541.9|2535.9|2540.4|2534.4|14
1603701600000|2020-10-26 08:40:00|2542.1|2536.1|2542.6|2536.6|2543.6|2537.6|2541.6|2535.6|42
1603701900000|2020-10-26 08:45:00|2542.9|2536.9|2544.9|2538.9|2545.1|2539.1|2542.9|2536.9|15
1603702200000|2020-10-26 08:50:00|2545.1|2539.1|2547.6|2541.6|2547.6|2541.6|2545.1|2539.1|18
1603702500000|2020-10-26 08:55:00|2547.4|2541.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|30
1603702800000|2020-10-26 09:00:00|2547.4|2541.4|2549.9|2543.9|2550.1|2544.1|2547.4|2541.4|25
1603703100000|2020-10-26 09:05:00|2550.1|2544.1|2547.1|2541.1|2550.6|2544.6|2545.9|2539.9|35
1603703400000|2020-10-26 09:10:00|2546.6|2540.6|2547.8|2541.8|2549.6|2543.6|2546.6|2540.6|30
1603703700000|2020-10-26 09:15:00|2547.9|2541.9|2545.6|2539.6|2547.9|2541.9|2545.4|2539.4|26
1603704000000|2020-10-26 09:20:00|2545.9|2539.9|2542.9|2536.9|2546.1|2540.1|2542.6|2536.6|24
1603704300000|2020-10-26 09:25:00|2543.9|2537.9|2539.9|2533.9|2546.1|2540.1|2537.6|2531.6|49
1603704600000|2020-10-26 09:30:00|2540.1|2534.1|2541.6|2535.6|2542.1|2536.1|2540.1|2534.1|28
1603704900000|2020-10-26 09:35:00|2541.4|2535.4|2542.1|2536.1|2542.9|2536.9|2541.4|2535.4|19
1603705200000|2020-10-26 09:40:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|13
1603705500000|2020-10-26 09:45:00|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2540.9|2534.9|10
1603705800000|2020-10-26 09:50:00|2542.6|2536.6|2542.1|2536.1|2542.9|2536.9|2541.9|2535.9|10
1603706100000|2020-10-26 09:55:00|2541.4|2535.4|2542.6|2536.6|2542.6|2536.6|2541.1|2535.1|9
1603706400000|2020-10-26 10:00:00|2542.4|2536.4|2542.9|2536.9|2543.1|2537.1|2540.4|2534.4|23
1603706700000|2020-10-26 10:05:00|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|18
1603707000000|2020-10-26 10:10:00|2542.4|2536.4|2542.1|2536.1|2542.9|2536.9|2542.1|2536.1|9
1603707300000|2020-10-26 10:15:00|2541.9|2535.9|2542.1|2536.1|2542.4|2536.4|2541.6|2535.6|12
1603707600000|2020-10-26 10:20:00|2542.4|2536.4|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|6
1603707900000|2020-10-26 10:25:00|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|15
1603708200000|2020-10-26 10:30:00|2543.1|2537.1|2545.9|2539.9|2545.9|2539.9|2542.1|2536.1|28
1603708500000|2020-10-26 10:35:00|2546.1|2540.1|2546.9|2540.9|2547.4|2541.4|2545.9|2539.9|17
1603708800000|2020-10-26 10:40:00|2547.1|2541.1|2544.9|2538.9|2547.4|2541.4|2544.9|2538.9|19
1603709100000|2020-10-26 10:45:00|2545.1|2539.1|2544.4|2538.4|2545.1|2539.1|2543.9|2537.9|10
1603709400000|2020-10-26 10:50:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|9
1603709700000|2020-10-26 10:55:00|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2542.6|2536.6|3
1603710000000|2020-10-26 11:00:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|3
1603710300000|2020-10-26 11:05:00|2543.1|2537.1|2542.9|2536.9|2544.1|2538.1|2542.9|2536.9|12
1603710600000|2020-10-26 11:10:00|2543.1|2537.1|2541.6|2535.6|2543.1|2537.1|2541.6|2535.6|11
1603710900000|2020-10-26 11:15:00|2541.9|2535.9|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|11
1603711200000|2020-10-26 11:20:00|2541.6|2535.6|2540.6|2534.6|2541.6|2535.6|2540.6|2534.6|8
1603711500000|2020-10-26 11:25:00|2540.9|2534.9|2541.1|2535.1|2542.1|2536.1|2539.1|2533.1|22
1603711800000|2020-10-26 11:30:00|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.1|2535.1|11
1603712100000|2020-10-26 11:35:00|2542.4|2536.4|2543.4|2537.4|2543.6|2537.6|2542.4|2536.4|10
1603712400000|2020-10-26 11:40:00|2543.1|2537.1|2543.1|2537.1|2544.1|2538.1|2542.6|2536.6|15
1603712700000|2020-10-26 11:45:00|2542.9|2536.9|2542.9|2536.9|2543.4|2537.4|2541.9|2535.9|12
1603713000000|2020-10-26 11:50:00|2543.1|2537.1|2542.4|2536.4|2544.1|2538.1|2541.6|2535.6|11
1603713300000|2020-10-26 11:55:00|2542.6|2536.6|2545.4|2539.4|2545.9|2539.9|2541.9|2535.9|25
1603713600000|2020-10-26 12:00:00|2545.9|2539.9|2546.4|2540.4|2547.1|2541.1|2544.9|2538.9|35
1603713900000|2020-10-26 12:05:00|2546.1|2540.1|2543.9|2537.9|2546.1|2540.1|2543.4|2537.4|20
1603714200000|2020-10-26 12:10:00|2543.6|2537.6|2541.1|2535.1|2543.6|2537.6|2539.4|2533.4|49
1603714500000|2020-10-26 12:15:00|2541.4|2535.4|2541.6|2535.6|2542.4|2536.4|2540.9|2534.9|33
1603714800000|2020-10-26 12:20:00|2541.1|2535.1|2539.9|2533.9|2542.4|2536.4|2539.9|2533.9|25
1603715100000|2020-10-26 12:25:00|2539.4|2533.4|2538.4|2532.4|2539.6|2533.6|2537.6|2531.6|45
1603715400000|2020-10-26 12:30:00|2538.1|2532.1|2539.9|2533.9|2541.9|2535.9|2538.1|2532.1|22
1603715700000|2020-10-26 12:35:00|2540.1|2534.1|2537.6|2531.6|2540.4|2534.4|2537.6|2531.6|32
1603716000000|2020-10-26 12:40:00|2537.9|2531.9|2529.4|2523.4|2537.9|2531.9|2528.9|2522.9|97
1603716300000|2020-10-26 12:45:00|2529.1|2523.1|2526.6|2520.6|2529.9|2523.9|2522.4|2516.4|88
1603716600000|2020-10-26 12:50:00|2526.4|2520.4|2528.9|2522.9|2532.9|2526.9|2523.6|2517.6|169
1603716900000|2020-10-26 12:55:00|2528.4|2522.4|2530.1|2524.1|2531.1|2525.1|2527.4|2521.4|96
1603717200000|2020-10-26 13:00:00|2529.9|2523.9|2535.4|2529.4|2537.4|2531.4|2522.4|2516.4|210
1603717500000|2020-10-26 13:05:00|2535.1|2529.1|2538.4|2532.4|2540.4|2534.4|2533.9|2527.9|116
1603717800000|2020-10-26 13:10:00|2538.1|2532.1|2542.4|2536.4|2543.4|2537.4|2537.9|2531.9|105
1603718100000|2020-10-26 13:15:00|2541.9|2535.9|2541.1|2535.1|2543.9|2537.9|2540.6|2534.6|77
1603718400000|2020-10-26 13:20:00|2541.4|2535.4|2543.1|2537.1|2544.1|2538.1|2541.1|2535.1|64
1603718700000|2020-10-26 13:25:00|2543.4|2537.4|2545.1|2539.1|2546.6|2540.6|2542.1|2536.1|70
1603719000000|2020-10-26 13:30:00|2544.9|2538.9|2546.4|2540.4|2546.6|2540.6|2544.9|2538.9|69
1603719300000|2020-10-26 13:35:00|2546.6|2540.6|2544.1|2538.1|2546.6|2540.6|2543.6|2537.6|67
1603719600000|2020-10-26 13:40:00|2544.4|2538.4|2546.4|2540.4|2546.6|2540.6|2542.1|2536.1|55
1603719900000|2020-10-26 13:45:00|2546.1|2540.1|2542.1|2536.1|2546.1|2540.1|2541.9|2535.9|49
1603720200000|2020-10-26 13:50:00|2542.4|2536.4|2545.1|2539.1|2545.1|2539.1|2541.6|2535.6|66
1603720500000|2020-10-26 13:55:00|2544.9|2538.9|2546.9|2540.9|2547.4|2541.4|2544.6|2538.6|63
1603720800000|2020-10-26 14:00:00|2546.6|2540.6|2552.9|2546.9|2553.6|2547.6|2545.9|2539.9|90
1603721100000|2020-10-26 14:05:00|2553.1|2547.1|2555.1|2549.1|2555.9|2549.9|2551.6|2545.6|101
1603721400000|2020-10-26 14:10:00|2554.9|2548.9|2550.4|2544.4|2554.9|2548.9|2550.4|2544.4|83
1603721700000|2020-10-26 14:15:00|2550.6|2544.6|2549.6|2543.6|2551.4|2545.4|2548.4|2542.4|64
1603722000000|2020-10-26 14:20:00|2549.9|2543.9|2552.6|2546.6|2553.6|2547.6|2549.9|2543.9|47
1603722300000|2020-10-26 14:25:00|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2551.6|2545.6|48
1603722600000|2020-10-26 14:30:00|2552.6|2546.6|2554.4|2548.4|2555.6|2549.6|2552.6|2546.6|90
1603722900000|2020-10-26 14:35:00|2554.1|2548.1|2555.1|2549.1|2555.1|2549.1|2553.1|2547.1|48
1603723200000|2020-10-26 14:40:00|2554.9|2548.9|2552.9|2546.9|2554.9|2548.9|2552.6|2546.6|57
1603723500000|2020-10-26 14:45:00|2553.1|2547.1|2551.4|2545.4|2553.4|2547.4|2550.4|2544.4|65
1603723800000|2020-10-26 14:50:00|2550.9|2544.9|2551.1|2545.1|2551.9|2545.9|2548.6|2542.6|68
1603724100000|2020-10-26 14:55:00|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2549.4|2543.4|42
1603724400000|2020-10-26 15:00:00|2550.6|2544.6|2547.4|2541.4|2550.9|2544.9|2546.4|2540.4|73
1603724700000|2020-10-26 15:05:00|2547.1|2541.1|2547.6|2541.6|2550.1|2544.1|2546.1|2540.1|105
1603725000000|2020-10-26 15:10:00|2547.9|2541.9|2549.1|2543.1|2550.9|2544.9|2547.6|2541.6|59
1603725300000|2020-10-26 15:15:00|2548.9|2542.9|2546.6|2540.6|2549.4|2543.4|2546.4|2540.4|92
1603725600000|2020-10-26 15:20:00|2546.9|2540.9|2548.9|2542.9|2550.1|2544.1|2546.9|2540.9|68
1603725900000|2020-10-26 15:25:00|2549.1|2543.1|2549.6|2543.6|2550.4|2544.4|2548.6|2542.6|37
1603726200000|2020-10-26 15:30:00|2549.9|2543.9|2550.6|2544.6|2551.1|2545.1|2548.6|2542.6|55
1603726500000|2020-10-26 15:35:00|2550.4|2544.4|2549.4|2543.4|2550.9|2544.9|2549.1|2543.1|80
1603726800000|2020-10-26 15:40:00|2549.6|2543.6|2547.9|2541.9|2550.4|2544.4|2547.6|2541.6|44
1603727100000|2020-10-26 15:45:00|2548.1|2542.1|2544.4|2538.4|2549.9|2543.9|2543.9|2537.9|80
1603727400000|2020-10-26 15:50:00|2544.6|2538.6|2550.6|2544.6|2550.6|2544.6|2543.6|2537.6|66
1603727700000|2020-10-26 15:55:00|2550.9|2544.9|2542.9|2536.9|2550.9|2544.9|2539.4|2533.4|243
1603728000000|2020-10-26 16:00:00|2542.4|2536.4|2543.4|2537.4|2544.4|2538.4|2541.6|2535.6|56
1603728300000|2020-10-26 16:05:00|2542.9|2536.9|2541.6|2535.6|2543.1|2537.1|2541.1|2535.1|37
1603728600000|2020-10-26 16:10:00|2541.1|2535.1|2543.6|2537.6|2544.1|2538.1|2541.1|2535.1|28
1603728900000|2020-10-26 16:15:00|2543.9|2537.9|2542.9|2536.9|2545.1|2539.1|2542.6|2536.6|25
1603729200000|2020-10-26 16:20:00|2543.1|2537.1|2545.6|2539.6|2546.1|2540.1|2542.9|2536.9|33
1603729500000|2020-10-26 16:25:00|2545.4|2539.4|2545.6|2539.6|2546.4|2540.4|2544.6|2538.6|30
1603729800000|2020-10-26 16:30:00|2545.1|2539.1|2542.1|2536.1|2545.1|2539.1|2542.1|2536.1|29
1603730100000|2020-10-26 16:35:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2541.4|2535.4|40
1603730400000|2020-10-26 16:40:00|2543.6|2537.6|2543.9|2537.9|2544.4|2538.4|2542.4|2536.4|36
1603730700000|2020-10-26 16:45:00|2543.4|2537.4|2542.1|2536.1|2543.9|2537.9|2541.9|2535.9|29
1603731000000|2020-10-26 16:50:00|2542.4|2536.4|2542.6|2536.6|2543.4|2537.4|2542.1|2536.1|20
1603731300000|2020-10-26 16:55:00|2542.8|2536.8|2542.8|2536.8|2543|2537|2542|2536|22
1603731600000|2020-10-26 17:00:00|2542.5|2536.5|2543.3|2537.3|2543.5|2537.5|2542.5|2536.5|6
1603731900000|2020-10-26 17:05:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|3
1603732200000|2020-10-26 17:10:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1603732500000|2020-10-26 17:15:00|2543.5|2537.5|2541.9|2535.9|2543.5|2537.5|2541.9|2535.9|6
1603732800000|2020-10-26 17:20:00|2544.3|2538.3|2540.8|2534.8|2544.5|2538.5|2540.1|2534.1|12
1603733100000|2020-10-26 17:25:00|2539.4|2533.4|2539|2533|2540|2534|2538.8|2532.8|9
1603733400000|2020-10-26 17:30:00|2538.3|2532.3|2535.8|2529.8|2538.3|2532.3|2535.8|2529.8|12
1603733700000|2020-10-26 17:35:00|2535.6|2529.6|2536.1|2530.1|2536.3|2530.3|2535.3|2529.3|8
1603734000000|2020-10-26 17:40:00|2536.3|2530.3|2535.3|2529.3|2536.4|2530.4|2534.8|2528.8|13
1603734300000|2020-10-26 17:45:00|2535|2529|2534.9|2528.9|2535|2529|2534.6|2528.6|8
1603734600000|2020-10-26 17:50:00|2535|2529|2542.9|2536.9|2543|2537|2535|2529|11
1603734900000|2020-10-26 17:55:00|2543.5|2537.5|2542|2536|2543.5|2537.5|2541.8|2535.8|13
1603760400000|2020-10-27 01:00:00|2547.8|2536.5|2539.6|2533.6|2547.8|2537.9|2539.1|2533.1|30
1603760700000|2020-10-27 01:05:00|2539.9|2533.9|2536.6|2530.6|2539.9|2533.9|2536.6|2530.6|24
1603761000000|2020-10-27 01:10:00|2536.1|2530.1|2535.1|2529.1|2538.1|2532.1|2533.6|2527.6|35
1603761300000|2020-10-27 01:15:00|2535.4|2529.4|2537.6|2531.6|2538.4|2532.4|2535.1|2529.1|74
1603761600000|2020-10-27 01:20:00|2537.4|2531.4|2537.1|2531.1|2538.1|2532.1|2534.4|2528.4|53
1603761900000|2020-10-27 01:25:00|2537.4|2531.4|2535.9|2529.9|2537.4|2531.4|2535.1|2529.1|40
1603762200000|2020-10-27 01:30:00|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.1|2528.1|64
1603762500000|2020-10-27 01:35:00|2535.1|2529.1|2537.6|2531.6|2537.6|2531.6|2534.9|2528.9|62
1603762800000|2020-10-27 01:40:00|2537.4|2531.4|2536.9|2530.9|2537.6|2531.6|2536.9|2530.9|33
1603763100000|2020-10-27 01:45:00|2536.6|2530.6|2535.6|2529.6|2537.1|2531.1|2535.1|2529.1|54
1603763400000|2020-10-27 01:50:00|2535.4|2529.4|2533.9|2527.9|2535.6|2529.6|2532.4|2526.4|49
1603763700000|2020-10-27 01:55:00|2534.1|2528.1|2535.1|2529.1|2535.9|2529.9|2532.6|2526.6|50
1603764000000|2020-10-27 02:00:00|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.1|2528.1|8
1603764300000|2020-10-27 02:05:00|2534.9|2528.9|2534.4|2528.4|2535.9|2529.9|2533.9|2527.9|19
1603764600000|2020-10-27 02:10:00|2534.6|2528.6|2535.6|2529.6|2535.9|2529.9|2534.4|2528.4|29
1603764900000|2020-10-27 02:15:00|2536.4|2530.4|2538.1|2532.1|2538.1|2532.1|2536.1|2530.1|5
1603765200000|2020-10-27 02:20:00|2537.9|2531.9|2535.4|2529.4|2537.9|2531.9|2535.1|2529.1|14
1603765500000|2020-10-27 02:25:00|2535.1|2529.1|2535.4|2529.4|2536.1|2530.1|2534.6|2528.6|17
1603765800000|2020-10-27 02:30:00|2535.6|2529.6|2535.4|2529.4|2538.1|2532.1|2534.4|2528.4|45
1603766100000|2020-10-27 02:35:00|2535.1|2529.1|2534.1|2528.1|2535.4|2529.4|2533.6|2527.6|46
1603766400000|2020-10-27 02:40:00|2534.4|2528.4|2535.6|2529.6|2535.6|2529.6|2534.1|2528.1|12
1603766700000|2020-10-27 02:45:00|2535.9|2529.9|2538.4|2532.4|2539.1|2533.1|2535.9|2529.9|22
1603767000000|2020-10-27 02:50:00|2538.1|2532.1|2538.6|2532.6|2539.1|2533.1|2538.1|2532.1|17
1603767300000|2020-10-27 02:55:00|2538.9|2532.9|2540.1|2534.1|2540.4|2534.4|2538.6|2532.6|22
1603767600000|2020-10-27 03:00:00|2540.6|2534.6|2538.9|2532.9|2541.1|2535.1|2538.9|2532.9|16
1603767900000|2020-10-27 03:05:00|2539.1|2533.1|2538.6|2532.6|2539.4|2533.4|2538.6|2532.6|6
1603768200000|2020-10-27 03:10:00|2538.9|2532.9|2537.1|2531.1|2540.1|2534.1|2537.1|2531.1|17
1603768500000|2020-10-27 03:15:00|2536.9|2530.9|2537.1|2531.1|2537.6|2531.6|2536.6|2530.6|5
1603768800000|2020-10-27 03:20:00|2537.4|2531.4|2537.4|2531.4|2538.9|2532.9|2537.4|2531.4|15
1603769100000|2020-10-27 03:25:00|2537.6|2531.6|2536.4|2530.4|2538.4|2532.4|2535.9|2529.9|33
1603769400000|2020-10-27 03:30:00|2535.9|2529.9|2538.4|2532.4|2538.4|2532.4|2535.9|2529.9|11
1603769700000|2020-10-27 03:35:00|2538.6|2532.6|2539.1|2533.1|2539.6|2533.6|2538.6|2532.6|6
1603770000000|2020-10-27 03:40:00|2539.4|2533.4|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|4
1603770300000|2020-10-27 03:45:00|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|3
1603770600000|2020-10-27 03:50:00|2539.4|2533.4|2538.9|2532.9|2540.6|2534.6|2538.9|2532.9|9
1603770900000|2020-10-27 03:55:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|6
1603771200000|2020-10-27 04:00:00|2538.6|2532.6|2538.9|2532.9|2539.6|2533.6|2538.1|2532.1|8
1603771800000|2020-10-27 04:10:00|2539.1|2533.1|2539.1|2533.1|2540.1|2534.1|2538.9|2532.9|8
1603772100000|2020-10-27 04:15:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|4
1603772400000|2020-10-27 04:20:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|6
1603772700000|2020-10-27 04:25:00|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|6
1603773000000|2020-10-27 04:30:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1603773300000|2020-10-27 04:35:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1603773600000|2020-10-27 04:40:00|2539.1|2533.1|2540.6|2534.6|2540.9|2534.9|2539.1|2533.1|10
1603773900000|2020-10-27 04:45:00|2540.9|2534.9|2541.1|2535.1|2541.4|2535.4|2540.6|2534.6|10
1603774200000|2020-10-27 04:50:00|2541.4|2535.4|2540.6|2534.6|2541.9|2535.9|2539.6|2533.6|13
1603774500000|2020-10-27 04:55:00|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.1|2534.1|5
1603774800000|2020-10-27 05:00:00|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1603775100000|2020-10-27 05:05:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1603775400000|2020-10-27 05:10:00|2540.4|2534.4|2539.9|2533.9|2540.4|2534.4|2539.6|2533.6|4
1603775700000|2020-10-27 05:15:00|2540.1|2534.1|2540.4|2534.4|2540.6|2534.6|2539.9|2533.9|6
1603776300000|2020-10-27 05:25:00|2540.9|2534.9|2541.9|2535.9|2541.9|2535.9|2540.9|2534.9|3
1603776600000|2020-10-27 05:30:00|2542.1|2536.1|2541.6|2535.6|2543.1|2537.1|2540.4|2534.4|30
1603776900000|2020-10-27 05:35:00|2541.9|2535.9|2543.4|2537.4|2544.4|2538.4|2541.9|2535.9|22
1603777200000|2020-10-27 05:40:00|2543.6|2537.6|2543.4|2537.4|2543.9|2537.9|2542.9|2536.9|11
1603777500000|2020-10-27 05:45:00|2543.6|2537.6|2546.6|2540.6|2546.6|2540.6|2543.6|2537.6|11
1603777800000|2020-10-27 05:50:00|2547.4|2541.4|2550.1|2544.1|2550.1|2544.1|2546.1|2540.1|37
1603778100000|2020-10-27 05:55:00|2549.9|2543.9|2547.9|2541.9|2549.9|2543.9|2546.6|2540.6|43
1603778400000|2020-10-27 06:00:00|2548.1|2542.1|2547.4|2541.4|2548.9|2542.9|2546.6|2540.6|45
1603778700000|2020-10-27 06:05:00|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|4
1603779000000|2020-10-27 06:10:00|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|12
1603779300000|2020-10-27 06:15:00|2550.9|2544.9|2552.9|2546.9|2554.1|2548.1|2550.9|2544.9|37
1603779600000|2020-10-27 06:20:00|2553.4|2547.4|2552.1|2546.1|2553.6|2547.6|2551.9|2545.9|20
1603779900000|2020-10-27 06:25:00|2552.4|2546.4|2550.9|2544.9|2552.4|2546.4|2550.6|2544.6|8
1603780200000|2020-10-27 06:30:00|2550.6|2544.6|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|11
1603780500000|2020-10-27 06:35:00|2550.4|2544.4|2548.1|2542.1|2550.4|2544.4|2547.4|2541.4|30
1603780800000|2020-10-27 06:40:00|2547.9|2541.9|2546.4|2540.4|2549.4|2543.4|2546.1|2540.1|26
1603781100000|2020-10-27 06:45:00|2546.1|2540.1|2541.1|2535.1|2546.4|2540.4|2541.1|2535.1|74
1603781400000|2020-10-27 06:50:00|2540.9|2534.9|2540.1|2534.1|2541.1|2535.1|2538.4|2532.4|32
1603781700000|2020-10-27 06:55:00|2539.9|2533.9|2538.6|2532.6|2539.9|2533.9|2536.9|2530.9|42
1603782000000|2020-10-27 07:00:00|2539.1|2533.1|2540.1|2534.1|2541.4|2535.4|2538.9|2532.9|17
1603782300000|2020-10-27 07:05:00|2539.9|2533.9|2538.6|2532.6|2539.9|2533.9|2538.6|2532.6|7
1603782600000|2020-10-27 07:10:00|2539.1|2533.1|2537.9|2531.9|2539.6|2533.6|2536.6|2530.6|30
1603782900000|2020-10-27 07:15:00|2537.6|2531.6|2533.1|2527.1|2537.6|2531.6|2531.4|2525.4|32
1603783200000|2020-10-27 07:20:00|2533.4|2527.4|2535.1|2529.1|2535.1|2529.1|2533.4|2527.4|14
1603783500000|2020-10-27 07:25:00|2535.4|2529.4|2534.1|2528.1|2536.6|2530.6|2534.1|2528.1|17
1603783800000|2020-10-27 07:30:00|2534.4|2528.4|2536.9|2530.9|2537.9|2531.9|2534.1|2528.1|17
1603784100000|2020-10-27 07:35:00|2537.1|2531.1|2540.1|2534.1|2541.1|2535.1|2537.1|2531.1|21
1603784400000|2020-10-27 07:40:00|2539.9|2533.9|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|3
1603784700000|2020-10-27 07:45:00|2539.9|2533.9|2541.6|2535.6|2544.1|2538.1|2539.9|2533.9|18
1603785000000|2020-10-27 07:50:00|2541.4|2535.4|2539.9|2533.9|2541.4|2535.4|2539.9|2533.9|6
1603785300000|2020-10-27 07:55:00|2540.1|2534.1|2534.4|2528.4|2540.4|2534.4|2534.4|2528.4|12
1603785600000|2020-10-27 08:00:00|2534.6|2528.6|2538.6|2532.6|2539.4|2533.4|2534.4|2528.4|65
1603785900000|2020-10-27 08:05:00|2538.9|2532.9|2540.9|2534.9|2543.1|2537.1|2538.4|2532.4|30
1603786200000|2020-10-27 08:10:00|2540.6|2534.6|2536.1|2530.1|2541.1|2535.1|2535.4|2529.4|42
1603786500000|2020-10-27 08:15:00|2536.4|2530.4|2540.9|2534.9|2541.6|2535.6|2536.4|2530.4|69
1603786800000|2020-10-27 08:20:00|2541.1|2535.1|2540.4|2534.4|2543.9|2537.9|2539.1|2533.1|70
1603787100000|2020-10-27 08:25:00|2539.6|2533.6|2541.9|2535.9|2542.1|2536.1|2539.1|2533.1|65
1603787400000|2020-10-27 08:30:00|2542.1|2536.1|2548.9|2542.9|2548.9|2542.9|2541.9|2535.9|54
1603787700000|2020-10-27 08:35:00|2549.1|2543.1|2548.9|2542.9|2549.9|2543.9|2548.4|2542.4|29
1603788000000|2020-10-27 08:40:00|2549.4|2543.4|2552.9|2546.9|2553.6|2547.6|2548.9|2542.9|52
1603788300000|2020-10-27 08:45:00|2552.6|2546.6|2553.1|2547.1|2554.1|2548.1|2552.4|2546.4|35
1603788600000|2020-10-27 08:50:00|2552.9|2546.9|2554.4|2548.4|2554.4|2548.4|2551.6|2545.6|24
1603788900000|2020-10-27 08:55:00|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2552.4|2546.4|28
1603789200000|2020-10-27 09:00:00|2554.4|2548.4|2557.4|2551.4|2557.4|2551.4|2553.9|2547.9|42
1603789500000|2020-10-27 09:05:00|2557.6|2551.6|2556.4|2550.4|2559.6|2553.6|2556.4|2550.4|30
1603789800000|2020-10-27 09:10:00|2556.1|2550.1|2556.1|2550.1|2557.4|2551.4|2554.6|2548.6|39
1603790100000|2020-10-27 09:15:00|2555.9|2549.9|2553.6|2547.6|2556.6|2550.6|2553.6|2547.6|33
1603790400000|2020-10-27 09:20:00|2553.9|2547.9|2551.1|2545.1|2557.1|2551.1|2551.1|2545.1|44
1603790700000|2020-10-27 09:25:00|2551.4|2545.4|2551.9|2545.9|2552.6|2546.6|2551.1|2545.1|34
1603791000000|2020-10-27 09:30:00|2552.1|2546.1|2554.4|2548.4|2555.1|2549.1|2550.6|2544.6|39
1603791300000|2020-10-27 09:35:00|2554.6|2548.6|2551.1|2545.1|2554.6|2548.6|2548.6|2542.6|33
1603791600000|2020-10-27 09:40:00|2551.4|2545.4|2547.6|2541.6|2553.6|2547.6|2545.9|2539.9|51
1603791900000|2020-10-27 09:45:00|2547.9|2541.9|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|28
1603792200000|2020-10-27 09:50:00|2550.9|2544.9|2551.6|2545.6|2552.6|2546.6|2550.9|2544.9|24
1603792500000|2020-10-27 09:55:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2549.4|2543.4|41
1603792800000|2020-10-27 10:00:00|2550.4|2544.4|2553.1|2547.1|2553.9|2547.9|2550.4|2544.4|28
1603793100000|2020-10-27 10:05:00|2553.6|2547.6|2554.4|2548.4|2555.4|2549.4|2553.6|2547.6|24
1603793400000|2020-10-27 10:10:00|2554.1|2548.1|2557.6|2551.6|2558.1|2552.1|2553.4|2547.4|33
1603793700000|2020-10-27 10:15:00|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|17
1603794000000|2020-10-27 10:20:00|2557.6|2551.6|2554.9|2548.9|2558.1|2552.1|2554.4|2548.4|22
1603794300000|2020-10-27 10:25:00|2555.1|2549.1|2552.1|2546.1|2555.4|2549.4|2551.4|2545.4|28
1603794600000|2020-10-27 10:30:00|2551.9|2545.9|2552.1|2546.1|2553.9|2547.9|2551.9|2545.9|22
1603794900000|2020-10-27 10:35:00|2551.9|2545.9|2550.1|2544.1|2551.9|2545.9|2549.4|2543.4|21
1603795200000|2020-10-27 10:40:00|2549.9|2543.9|2553.4|2547.4|2554.4|2548.4|2548.4|2542.4|44
1603795500000|2020-10-27 10:45:00|2553.6|2547.6|2551.9|2545.9|2553.9|2547.9|2551.1|2545.1|27
1603795800000|2020-10-27 10:50:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2550.9|2544.9|18
1603796100000|2020-10-27 10:55:00|2552.1|2546.1|2552.6|2546.6|2554.4|2548.4|2550.6|2544.6|37
1603796400000|2020-10-27 11:00:00|2552.9|2546.9|2554.1|2548.1|2554.9|2548.9|2552.9|2546.9|26
1603796700000|2020-10-27 11:05:00|2554.4|2548.4|2552.4|2546.4|2554.4|2548.4|2551.6|2545.6|21
1603797000000|2020-10-27 11:10:00|2552.1|2546.1|2552.1|2546.1|2552.9|2546.9|2551.9|2545.9|16
1603797300000|2020-10-27 11:15:00|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|7
1603797600000|2020-10-27 11:20:00|2552.6|2546.6|2548.6|2542.6|2552.9|2546.9|2548.4|2542.4|31
1603797900000|2020-10-27 11:25:00|2548.9|2542.9|2550.1|2544.1|2550.4|2544.4|2548.6|2542.6|29
1603798200000|2020-10-27 11:30:00|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2548.6|2542.6|22
1603798500000|2020-10-27 11:35:00|2549.6|2543.6|2553.1|2547.1|2553.6|2547.6|2549.6|2543.6|39
1603798800000|2020-10-27 11:40:00|2553.4|2547.4|2553.9|2547.9|2554.6|2548.6|2551.6|2545.6|37
1603799100000|2020-10-27 11:45:00|2554.1|2548.1|2555.6|2549.6|2555.9|2549.9|2554.1|2548.1|29
1603799400000|2020-10-27 11:50:00|2555.4|2549.4|2557.4|2551.4|2558.1|2552.1|2554.6|2548.6|27
1603799700000|2020-10-27 11:55:00|2557.1|2551.1|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|16
1603800000000|2020-10-27 12:00:00|2557.4|2551.4|2557.6|2551.6|2558.1|2552.1|2555.1|2549.1|25
1603800300000|2020-10-27 12:05:00|2557.9|2551.9|2555.6|2549.6|2558.1|2552.1|2555.6|2549.6|18
1603800600000|2020-10-27 12:10:00|2555.9|2549.9|2553.6|2547.6|2555.9|2549.9|2552.9|2546.9|18
1603800900000|2020-10-27 12:15:00|2553.9|2547.9|2553.6|2547.6|2555.1|2549.1|2553.6|2547.6|14
1603801200000|2020-10-27 12:20:00|2553.9|2547.9|2552.6|2546.6|2554.4|2548.4|2552.1|2546.1|15
1603801500000|2020-10-27 12:25:00|2552.4|2546.4|2551.6|2545.6|2552.9|2546.9|2551.4|2545.4|13
1603801800000|2020-10-27 12:30:00|2551.9|2545.9|2551.9|2545.9|2553.4|2547.4|2551.4|2545.4|18
1603802100000|2020-10-27 12:35:00|2552.1|2546.1|2550.6|2544.6|2553.4|2547.4|2550.1|2544.1|29
1603802400000|2020-10-27 12:40:00|2550.9|2544.9|2551.1|2545.1|2552.1|2546.1|2548.9|2542.9|36
1603802700000|2020-10-27 12:45:00|2551.4|2545.4|2555.6|2549.6|2555.6|2549.6|2551.4|2545.4|76
1603803000000|2020-10-27 12:50:00|2555.4|2549.4|2557.1|2551.1|2557.6|2551.6|2554.1|2548.1|115
1603803300000|2020-10-27 12:55:00|2556.9|2550.9|2553.1|2547.1|2556.9|2550.9|2552.4|2546.4|73
1603803600000|2020-10-27 13:00:00|2552.6|2546.6|2546.1|2540.1|2552.6|2546.6|2543.4|2537.4|227
1603803900000|2020-10-27 13:05:00|2545.9|2539.9|2549.1|2543.1|2549.1|2543.1|2544.9|2538.9|82
1603804200000|2020-10-27 13:10:00|2548.9|2542.9|2546.9|2540.9|2549.1|2543.1|2544.4|2538.4|122
1603804500000|2020-10-27 13:15:00|2546.6|2540.6|2544.9|2538.9|2547.1|2541.1|2543.6|2537.6|60
1603804800000|2020-10-27 13:20:00|2545.1|2539.1|2545.4|2539.4|2546.1|2540.1|2542.4|2536.4|86
1603805100000|2020-10-27 13:25:00|2545.6|2539.6|2545.1|2539.1|2547.1|2541.1|2542.6|2536.6|67
1603805400000|2020-10-27 13:30:00|2545.4|2539.4|2543.1|2537.1|2545.6|2539.6|2542.1|2536.1|49
1603805700000|2020-10-27 13:35:00|2542.9|2536.9|2545.1|2539.1|2548.6|2542.6|2542.6|2536.6|75
1603806000000|2020-10-27 13:40:00|2544.9|2538.9|2542.4|2536.4|2546.6|2540.6|2542.1|2536.1|78
1603806300000|2020-10-27 13:45:00|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2538.6|2532.6|72
1603806600000|2020-10-27 13:50:00|2540.9|2534.9|2541.1|2535.1|2542.4|2536.4|2539.6|2533.6|63
1603806900000|2020-10-27 13:55:00|2541.4|2535.4|2536.9|2530.9|2542.1|2536.1|2536.9|2530.9|58
1603807200000|2020-10-27 14:00:00|2537.9|2531.9|2539.9|2533.9|2540.6|2534.6|2537.6|2531.6|56
1603807500000|2020-10-27 14:05:00|2540.1|2534.1|2541.4|2535.4|2542.6|2536.6|2539.4|2533.4|48
1603807800000|2020-10-27 14:10:00|2541.6|2535.6|2543.4|2537.4|2543.9|2537.9|2541.6|2535.6|31
1603808100000|2020-10-27 14:15:00|2543.6|2537.6|2543.1|2537.1|2544.1|2538.1|2541.6|2535.6|51
1603808400000|2020-10-27 14:20:00|2543.4|2537.4|2545.4|2539.4|2545.4|2539.4|2543.4|2537.4|41
1603808700000|2020-10-27 14:25:00|2545.6|2539.6|2549.4|2543.4|2549.4|2543.4|2545.1|2539.1|40
1603809000000|2020-10-27 14:30:00|2549.1|2543.1|2552.9|2546.9|2553.9|2547.9|2547.9|2541.9|76
1603809300000|2020-10-27 14:35:00|2553.1|2547.1|2549.9|2543.9|2553.4|2547.4|2549.6|2543.6|61
1603809600000|2020-10-27 14:40:00|2550.1|2544.1|2548.9|2542.9|2551.6|2545.6|2548.1|2542.1|74
1603809900000|2020-10-27 14:45:00|2549.1|2543.1|2550.9|2544.9|2552.1|2546.1|2548.9|2542.9|76
1603810200000|2020-10-27 14:50:00|2551.1|2545.1|2554.9|2548.9|2555.1|2549.1|2550.9|2544.9|49
1603810500000|2020-10-27 14:55:00|2554.6|2548.6|2555.4|2549.4|2556.1|2550.1|2554.6|2548.6|63
1603810800000|2020-10-27 15:00:00|2555.6|2549.6|2556.6|2550.6|2557.4|2551.4|2554.9|2548.9|45
1603811100000|2020-10-27 15:05:00|2556.9|2550.9|2555.9|2549.9|2557.6|2551.6|2555.6|2549.6|60
1603811400000|2020-10-27 15:10:00|2555.6|2549.6|2554.4|2548.4|2557.4|2551.4|2553.4|2547.4|45
1603811700000|2020-10-27 15:15:00|2554.6|2548.6|2553.4|2547.4|2555.9|2549.9|2551.4|2545.4|68
1603812000000|2020-10-27 15:20:00|2553.1|2547.1|2546.9|2540.9|2553.1|2547.1|2546.9|2540.9|71
1603812300000|2020-10-27 15:25:00|2546.6|2540.6|2545.4|2539.4|2548.4|2542.4|2544.6|2538.6|76
1603812600000|2020-10-27 15:30:00|2546.1|2540.1|2544.6|2538.6|2546.6|2540.6|2543.6|2537.6|61
1603812900000|2020-10-27 15:35:00|2544.9|2538.9|2546.1|2540.1|2547.1|2541.1|2543.9|2537.9|67
1603813200000|2020-10-27 15:40:00|2546.4|2540.4|2546.9|2540.9|2549.6|2543.6|2545.4|2539.4|50
1603813500000|2020-10-27 15:45:00|2547.1|2541.1|2547.6|2541.6|2548.6|2542.6|2544.4|2538.4|72
1603813800000|2020-10-27 15:50:00|2546.4|2540.4|2549.1|2543.1|2549.6|2543.6|2546.1|2540.1|67
1603814100000|2020-10-27 15:55:00|2549.4|2543.4|2545.1|2539.1|2551.4|2545.4|2544.4|2538.4|172
1603814400000|2020-10-27 16:00:00|2545.6|2539.6|2544.9|2538.9|2546.6|2540.6|2543.9|2537.9|70
1603814700000|2020-10-27 16:05:00|2545.1|2539.1|2547.9|2541.9|2549.6|2543.6|2544.9|2538.9|72
1603815000000|2020-10-27 16:10:00|2548.1|2542.1|2546.1|2540.1|2548.6|2542.6|2545.6|2539.6|29
1603815300000|2020-10-27 16:15:00|2546.4|2540.4|2544.4|2538.4|2547.6|2541.6|2544.1|2538.1|38
1603815600000|2020-10-27 16:20:00|2544.1|2538.1|2545.6|2539.6|2546.9|2540.9|2543.9|2537.9|34
1603815900000|2020-10-27 16:25:00|2545.9|2539.9|2546.6|2540.6|2547.9|2541.9|2545.1|2539.1|39
1603816200000|2020-10-27 16:30:00|2546.4|2540.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|32
1603816500000|2020-10-27 16:35:00|2546.6|2540.6|2549.1|2543.1|2549.1|2543.1|2546.4|2540.4|21
1603816800000|2020-10-27 16:40:00|2548.9|2542.9|2548.1|2542.1|2549.1|2543.1|2547.9|2541.9|13
1603817100000|2020-10-27 16:45:00|2548.4|2542.4|2549.6|2543.6|2549.6|2543.6|2548.1|2542.1|22
1603817400000|2020-10-27 16:50:00|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2548.6|2542.6|19
1603817700000|2020-10-27 16:55:00|2549.4|2543.4|2549|2543|2549.4|2543.4|2547.5|2541.5|41
1603818000000|2020-10-27 17:00:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|7
1603818300000|2020-10-27 17:05:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|4
1603818900000|2020-10-27 17:15:00|2549|2543|2549|2543|2549.1|2543.1|2549|2543|5
1603819200000|2020-10-27 17:20:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549|2543|3
1603819800000|2020-10-27 17:30:00|2549.4|2543.4|2549.5|2543.5|2549.5|2543.5|2549.4|2543.4|2
1603820100000|2020-10-27 17:35:00|2550.6|2544.6|2551.5|2545.5|2551.5|2545.5|2550.6|2544.6|4
1603820400000|2020-10-27 17:40:00|2551.3|2545.3|2551|2545|2551.3|2545.3|2550.8|2544.8|4
1603820700000|2020-10-27 17:45:00|2550.8|2544.8|2549.1|2543.1|2550.8|2544.8|2547.6|2541.6|41
1603821000000|2020-10-27 17:50:00|2549.5|2543.5|2549.8|2543.8|2550|2544|2549.5|2543.5|4
1603821300000|2020-10-27 17:55:00|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1603846800000|2020-10-28 01:00:00|2551|2539.8|2538.6|2532.6|2551|2539.8|2535.9|2529.9|33
1603847100000|2020-10-28 01:05:00|2538.1|2532.1|2534.4|2528.4|2538.1|2532.1|2534.1|2528.1|36
1603847400000|2020-10-28 01:10:00|2534.6|2528.6|2540.1|2534.1|2542.6|2536.6|2534.6|2528.6|56
1603847700000|2020-10-28 01:15:00|2539.9|2533.9|2538.6|2532.6|2542.4|2536.4|2538.4|2532.4|59
1603848000000|2020-10-28 01:20:00|2538.9|2532.9|2539.4|2533.4|2540.1|2534.1|2537.6|2531.6|32
1603848300000|2020-10-28 01:25:00|2539.6|2533.6|2540.4|2534.4|2540.9|2534.9|2539.6|2533.6|9
1603848600000|2020-10-28 01:30:00|2540.6|2534.6|2546.4|2540.4|2546.6|2540.6|2540.6|2534.6|46
1603848900000|2020-10-28 01:35:00|2546.6|2540.6|2548.9|2542.9|2550.1|2544.1|2546.1|2540.1|46
1603849200000|2020-10-28 01:40:00|2549.1|2543.1|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|20
1603849500000|2020-10-28 01:45:00|2550.6|2544.6|2549.9|2543.9|2552.4|2546.4|2549.9|2543.9|57
1603849800000|2020-10-28 01:50:00|2550.1|2544.1|2554.1|2548.1|2554.9|2548.9|2550.1|2544.1|91
1603850100000|2020-10-28 01:55:00|2554.4|2548.4|2553.6|2547.6|2555.1|2549.1|2552.6|2546.6|87
1603850400000|2020-10-28 02:00:00|2553.9|2547.9|2554.9|2548.9|2555.9|2549.9|2553.1|2547.1|22
1603850700000|2020-10-28 02:05:00|2555.4|2549.4|2554.9|2548.9|2555.9|2549.9|2554.9|2548.9|29
1603851000000|2020-10-28 02:10:00|2555.1|2549.1|2551.6|2545.6|2555.6|2549.6|2551.1|2545.1|42
1603851600000|2020-10-28 02:20:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1603851900000|2020-10-28 02:25:00|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2551.6|2545.6|5
1603852200000|2020-10-28 02:30:00|2551.9|2545.9|2552.4|2546.4|2552.9|2546.9|2551.6|2545.6|59
1603852500000|2020-10-28 02:35:00|2552.1|2546.1|2554.6|2548.6|2554.6|2548.6|2551.9|2545.9|19
1603852800000|2020-10-28 02:40:00|2554.4|2548.4|2554.9|2548.9|2556.1|2550.1|2554.1|2548.1|25
1603853100000|2020-10-28 02:45:00|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2554.1|2548.1|31
1603853400000|2020-10-28 02:50:00|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2553.4|2547.4|21
1603853700000|2020-10-28 02:55:00|2555.1|2549.1|2552.4|2546.4|2555.1|2549.1|2551.9|2545.9|17
1603854000000|2020-10-28 03:00:00|2552.9|2546.9|2553.1|2547.1|2553.6|2547.6|2552.6|2546.6|7
1603854300000|2020-10-28 03:05:00|2552.4|2546.4|2557.1|2551.1|2557.4|2551.4|2551.9|2545.9|39
1603854600000|2020-10-28 03:10:00|2557.4|2551.4|2557.6|2551.6|2557.9|2551.9|2555.4|2549.4|34
1603854900000|2020-10-28 03:15:00|2557.4|2551.4|2555.6|2549.6|2557.4|2551.4|2554.4|2548.4|36
1603855200000|2020-10-28 03:20:00|2555.9|2549.9|2556.4|2550.4|2556.9|2550.9|2555.4|2549.4|39
1603855500000|2020-10-28 03:25:00|2556.6|2550.6|2554.1|2548.1|2557.4|2551.4|2554.1|2548.1|109
1603855800000|2020-10-28 03:30:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2550.9|2544.9|13
1603856100000|2020-10-28 03:35:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1603856400000|2020-10-28 03:40:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1603856700000|2020-10-28 03:45:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|3
1603857000000|2020-10-28 03:50:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|5
1603857300000|2020-10-28 03:55:00|2551.1|2545.1|2551.9|2545.9|2552.1|2546.1|2551.1|2545.1|5
1603857600000|2020-10-28 04:00:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|6
1603857900000|2020-10-28 04:05:00|2552.4|2546.4|2552.6|2546.6|2553.1|2547.1|2552.4|2546.4|8
1603858200000|2020-10-28 04:10:00|2552.4|2546.4|2552.6|2546.6|2553.1|2547.1|2552.4|2546.4|9
1603858500000|2020-10-28 04:15:00|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.4|2545.4|7
1603858800000|2020-10-28 04:20:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|7
1603859100000|2020-10-28 04:25:00|2551.1|2545.1|2552.1|2546.1|2552.1|2546.1|2551.1|2545.1|5
1603859400000|2020-10-28 04:30:00|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|7
1603859700000|2020-10-28 04:35:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|5
1603860000000|2020-10-28 04:40:00|2552.1|2546.1|2552.6|2546.6|2553.4|2547.4|2552.1|2546.1|9
1603860300000|2020-10-28 04:45:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|8
1603860600000|2020-10-28 04:50:00|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2551.6|2545.6|5
1603861500000|2020-10-28 05:05:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1603863000000|2020-10-28 05:30:00|2553.1|2547.1|2551.4|2545.4|2555.4|2549.4|2550.9|2544.9|41
1603863300000|2020-10-28 05:35:00|2551.6|2545.6|2556.1|2550.1|2556.6|2550.6|2551.4|2545.4|52
1603863600000|2020-10-28 05:40:00|2556.4|2550.4|2564.9|2558.9|2564.9|2558.9|2555.9|2549.9|80
1603863900000|2020-10-28 05:45:00|2565.6|2559.6|2572.1|2566.1|2572.1|2566.1|2563.9|2557.9|82
1603864200000|2020-10-28 05:50:00|2571.9|2565.9|2570.1|2564.1|2572.4|2566.4|2569.1|2563.1|72
1603864500000|2020-10-28 05:55:00|2569.9|2563.9|2572.1|2566.1|2573.4|2567.4|2569.9|2563.9|53
1603864800000|2020-10-28 06:00:00|2571.9|2565.9|2579.6|2573.6|2580.1|2574.1|2571.6|2565.6|105
1603865100000|2020-10-28 06:05:00|2580.1|2574.1|2583.4|2577.4|2583.4|2577.4|2577.4|2571.4|75
1603865400000|2020-10-28 06:10:00|2582.9|2576.9|2583.6|2577.6|2584.1|2578.1|2580.9|2574.9|91
1603865700000|2020-10-28 06:15:00|2583.1|2577.1|2589.1|2583.1|2589.1|2583.1|2581.6|2575.6|76
1603866000000|2020-10-28 06:20:00|2588.9|2582.9|2593.4|2587.4|2595.9|2589.9|2588.6|2582.6|121
1603866300000|2020-10-28 06:25:00|2593.1|2587.1|2592.4|2586.4|2595.1|2589.1|2589.9|2583.9|63
1603866600000|2020-10-28 06:30:00|2592.1|2586.1|2589.1|2583.1|2595.1|2589.1|2587.6|2581.6|64
1603866900000|2020-10-28 06:35:00|2589.4|2583.4|2590.6|2584.6|2591.1|2585.1|2586.9|2580.9|59
1603867200000|2020-10-28 06:40:00|2590.9|2584.9|2589.4|2583.4|2592.9|2586.9|2589.4|2583.4|68
1603867500000|2020-10-28 06:45:00|2589.6|2583.6|2586.4|2580.4|2589.9|2583.9|2584.6|2578.6|84
1603867800000|2020-10-28 06:50:00|2586.6|2580.6|2581.9|2575.9|2586.6|2580.6|2581.6|2575.6|41
1603868100000|2020-10-28 06:55:00|2581.6|2575.6|2586.9|2580.9|2586.9|2580.9|2581.6|2575.6|42
1603868400000|2020-10-28 07:00:00|2586.4|2580.4|2586.4|2580.4|2587.1|2581.1|2584.4|2578.4|17
1603868700000|2020-10-28 07:05:00|2586.1|2580.1|2582.6|2576.6|2586.4|2580.4|2582.6|2576.6|22
1603869000000|2020-10-28 07:10:00|2582.4|2576.4|2583.9|2577.9|2585.6|2579.6|2580.6|2574.6|31
1603869300000|2020-10-28 07:15:00|2583.6|2577.6|2583.6|2577.6|2584.1|2578.1|2582.4|2576.4|20
1603869600000|2020-10-28 07:20:00|2583.1|2577.1|2577.6|2571.6|2583.1|2577.1|2577.1|2571.1|18
1603869900000|2020-10-28 07:25:00|2577.4|2571.4|2585.9|2579.9|2587.6|2581.6|2577.4|2571.4|59
1603870200000|2020-10-28 07:30:00|2585.6|2579.6|2586.6|2580.6|2586.9|2580.9|2585.1|2579.1|13
1603870500000|2020-10-28 07:35:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2585.9|2579.9|23
1603870800000|2020-10-28 07:40:00|2586.9|2580.9|2585.6|2579.6|2586.9|2580.9|2585.1|2579.1|18
1603871100000|2020-10-28 07:45:00|2585.4|2579.4|2589.1|2583.1|2590.1|2584.1|2585.4|2579.4|13
1603871400000|2020-10-28 07:50:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|9
1603871700000|2020-10-28 07:55:00|2588.6|2582.6|2585.9|2579.9|2590.4|2584.4|2585.9|2579.9|18
1603872000000|2020-10-28 08:00:00|2585.6|2579.6|2587.6|2581.6|2593.4|2587.4|2585.6|2579.6|80
1603872300000|2020-10-28 08:05:00|2587.9|2581.9|2584.6|2578.6|2587.9|2581.9|2583.9|2577.9|48
1603872600000|2020-10-28 08:10:00|2584.9|2578.9|2587.1|2581.1|2588.6|2582.6|2584.9|2578.9|44
1603872900000|2020-10-28 08:15:00|2586.6|2580.6|2580.6|2574.6|2587.4|2581.4|2580.4|2574.4|55
1603873200000|2020-10-28 08:20:00|2579.9|2573.9|2575.4|2569.4|2579.9|2573.9|2574.4|2568.4|80
1603873500000|2020-10-28 08:25:00|2575.6|2569.6|2567.1|2561.1|2575.9|2569.9|2567.1|2561.1|79
1603873800000|2020-10-28 08:30:00|2567.4|2561.4|2568.6|2562.6|2569.6|2563.6|2566.9|2560.9|55
1603874100000|2020-10-28 08:35:00|2568.4|2562.4|2566.6|2560.6|2568.6|2562.6|2565.4|2559.4|54
1603874400000|2020-10-28 08:40:00|2566.9|2560.9|2561.9|2555.9|2567.1|2561.1|2561.4|2555.4|39
1603874700000|2020-10-28 08:45:00|2561.6|2555.6|2559.9|2553.9|2562.4|2556.4|2554.4|2548.4|86
1603875000000|2020-10-28 08:50:00|2559.6|2553.6|2560.4|2554.4|2564.4|2558.4|2556.6|2550.6|78
1603875300000|2020-10-28 08:55:00|2560.6|2554.6|2565.4|2559.4|2566.4|2560.4|2559.1|2553.1|45
1603875600000|2020-10-28 09:00:00|2565.9|2559.9|2568.4|2562.4|2568.6|2562.6|2565.1|2559.1|31
1603875900000|2020-10-28 09:05:00|2568.1|2562.1|2571.9|2565.9|2571.9|2565.9|2567.4|2561.4|55
1603876200000|2020-10-28 09:10:00|2571.4|2565.4|2575.1|2569.1|2576.1|2570.1|2570.1|2564.1|41
1603876500000|2020-10-28 09:15:00|2573.9|2567.9|2571.4|2565.4|2575.1|2569.1|2571.1|2565.1|46
1603876800000|2020-10-28 09:20:00|2571.6|2565.6|2570.4|2564.4|2573.4|2567.4|2569.6|2563.6|62
1603877100000|2020-10-28 09:25:00|2569.9|2563.9|2568.1|2562.1|2572.4|2566.4|2568.1|2562.1|34
1603877400000|2020-10-28 09:30:00|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2564.9|2558.9|39
1603877700000|2020-10-28 09:35:00|2567.6|2561.6|2569.6|2563.6|2571.1|2565.1|2566.6|2560.6|43
1603878000000|2020-10-28 09:40:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2568.1|2562.1|26
1603878300000|2020-10-28 09:45:00|2570.6|2564.6|2570.1|2564.1|2571.1|2565.1|2569.4|2563.4|31
1603878600000|2020-10-28 09:50:00|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2568.6|2562.6|14
1603878900000|2020-10-28 09:55:00|2570.9|2564.9|2570.4|2564.4|2571.6|2565.6|2569.6|2563.6|15
1603879200000|2020-10-28 10:00:00|2571.6|2565.6|2572.6|2566.6|2572.9|2566.9|2570.6|2564.6|27
1603879500000|2020-10-28 10:05:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.6|2565.6|19
1603879800000|2020-10-28 10:10:00|2572.4|2566.4|2569.9|2563.9|2572.9|2566.9|2569.6|2563.6|14
1603880100000|2020-10-28 10:15:00|2570.1|2564.1|2567.1|2561.1|2570.1|2564.1|2565.4|2559.4|48
1603880400000|2020-10-28 10:20:00|2566.9|2560.9|2566.6|2560.6|2567.9|2561.9|2565.4|2559.4|48
1603880700000|2020-10-28 10:25:00|2566.4|2560.4|2568.6|2562.6|2569.4|2563.4|2566.1|2560.1|47
1603881000000|2020-10-28 10:30:00|2568.9|2562.9|2571.9|2565.9|2572.4|2566.4|2568.9|2562.9|20
1603881300000|2020-10-28 10:35:00|2572.1|2566.1|2572.6|2566.6|2572.9|2566.9|2571.4|2565.4|26
1603881600000|2020-10-28 10:40:00|2572.9|2566.9|2571.6|2565.6|2572.9|2566.9|2571.4|2565.4|7
1603881900000|2020-10-28 10:45:00|2571.9|2565.9|2571.4|2565.4|2572.6|2566.6|2571.1|2565.1|14
1603882200000|2020-10-28 10:50:00|2571.6|2565.6|2571.4|2565.4|2571.9|2565.9|2570.1|2564.1|18
1603882500000|2020-10-28 10:55:00|2570.9|2564.9|2571.9|2565.9|2572.1|2566.1|2570.1|2564.1|16
1603882800000|2020-10-28 11:00:00|2572.1|2566.1|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|20
1603883100000|2020-10-28 11:05:00|2571.6|2565.6|2566.1|2560.1|2571.9|2565.9|2566.1|2560.1|43
1603883400000|2020-10-28 11:10:00|2566.4|2560.4|2563.9|2557.9|2566.4|2560.4|2560.6|2554.6|34
1603883700000|2020-10-28 11:15:00|2563.6|2557.6|2565.6|2559.6|2566.4|2560.4|2563.4|2557.4|23
1603884000000|2020-10-28 11:20:00|2565.9|2559.9|2564.9|2558.9|2565.9|2559.9|2563.6|2557.6|18
1603884300000|2020-10-28 11:25:00|2565.6|2559.6|2566.9|2560.9|2567.1|2561.1|2565.1|2559.1|22
1603884600000|2020-10-28 11:30:00|2565.6|2559.6|2565.4|2559.4|2567.1|2561.1|2564.9|2558.9|17
1603884900000|2020-10-28 11:35:00|2565.1|2559.1|2563.6|2557.6|2565.6|2559.6|2561.6|2555.6|20
1603885200000|2020-10-28 11:40:00|2564.1|2558.1|2564.4|2558.4|2565.1|2559.1|2563.1|2557.1|24
1603885500000|2020-10-28 11:45:00|2564.6|2558.6|2565.9|2559.9|2566.6|2560.6|2563.9|2557.9|20
1603885800000|2020-10-28 11:50:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2564.9|2558.9|15
1603886100000|2020-10-28 11:55:00|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2564.1|2558.1|6
1603886400000|2020-10-28 12:00:00|2565.4|2559.4|2563.4|2557.4|2565.4|2559.4|2559.1|2553.1|42
1603886700000|2020-10-28 12:05:00|2563.1|2557.1|2562.1|2556.1|2563.9|2557.9|2561.4|2555.4|37
1603887000000|2020-10-28 12:10:00|2562.4|2556.4|2561.1|2555.1|2562.6|2556.6|2561.1|2555.1|9
1603887300000|2020-10-28 12:15:00|2560.9|2554.9|2542.4|2536.4|2560.9|2554.9|2542|2536|78
1603887600000|2020-10-28 12:20:00|2542.1|2536.1|2545.4|2539.4|2548.9|2542.9|2541.9|2535.9|74
1603887900000|2020-10-28 12:25:00|2546.6|2540.6|2544.9|2538.9|2548.1|2542.1|2541.9|2535.9|53
1603888200000|2020-10-28 12:30:00|2544.6|2538.6|2545.9|2539.9|2546.6|2540.6|2544.1|2538.1|39
1603888500000|2020-10-28 12:35:00|2545.6|2539.6|2536.5|2530.5|2545.6|2539.6|2536.5|2530.5|90
1603888800000|2020-10-28 12:40:00|2535.9|2529.9|2530.6|2524.6|2535.9|2529.9|2528.4|2522.4|112
1603889100000|2020-10-28 12:45:00|2531.1|2525.1|2531.1|2525.1|2532.1|2526.1|2524.1|2518.1|111
1603889400000|2020-10-28 12:50:00|2531.4|2525.4|2540.6|2534.6|2541.4|2535.4|2530.6|2524.6|152
1603889700000|2020-10-28 12:55:00|2540.9|2534.9|2537.6|2531.6|2544.1|2538.1|2537.1|2531.1|97
1603890000000|2020-10-28 13:00:00|2537.4|2531.4|2534.1|2528.1|2539.9|2533.9|2527.1|2521.1|213
1603890300000|2020-10-28 13:05:00|2533.6|2527.6|2538.1|2532.1|2540.1|2534.1|2530.6|2524.6|198
1603890600000|2020-10-28 13:10:00|2537.9|2531.9|2534.4|2528.4|2541.1|2535.1|2532.4|2526.4|114
1603890900000|2020-10-28 13:15:00|2533.9|2527.9|2533.1|2527.1|2536.1|2530.1|2532.6|2526.6|74
1603891200000|2020-10-28 13:20:00|2533.4|2527.4|2535.4|2529.4|2535.4|2529.4|2531.6|2525.6|73
1603891500000|2020-10-28 13:25:00|2535.1|2529.1|2539.6|2533.6|2539.9|2533.9|2534.9|2528.9|48
1603891800000|2020-10-28 13:30:00|2539.9|2533.9|2538.6|2532.6|2542.9|2536.9|2538.6|2532.6|106
1603892100000|2020-10-28 13:35:00|2538.4|2532.4|2541.1|2535.1|2541.6|2535.6|2536.6|2530.6|76
1603892400000|2020-10-28 13:40:00|2540.9|2534.9|2537.6|2531.6|2540.9|2534.9|2535.9|2529.9|87
1603892700000|2020-10-28 13:45:00|2537.4|2531.4|2539.4|2533.4|2541.1|2535.1|2536.1|2530.1|79
1603893000000|2020-10-28 13:50:00|2539.6|2533.6|2536.9|2530.9|2539.6|2533.6|2536.1|2530.1|69
1603893300000|2020-10-28 13:55:00|2536.4|2530.4|2540.1|2534.1|2540.1|2534.1|2535.9|2529.9|88
1603893600000|2020-10-28 14:00:00|2540.4|2534.4|2542.9|2536.9|2544.1|2538.1|2536.1|2530.1|119
1603893900000|2020-10-28 14:05:00|2543.1|2537.1|2541.6|2535.6|2543.4|2537.4|2539.9|2533.9|81
1603894200000|2020-10-28 14:10:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2539.1|2533.1|68
1603894500000|2020-10-28 14:15:00|2541.1|2535.1|2533.9|2527.9|2541.1|2535.1|2532.4|2526.4|82
1603894800000|2020-10-28 14:20:00|2534.1|2528.1|2530.1|2524.1|2534.9|2528.9|2529.6|2523.6|103
1603895100000|2020-10-28 14:25:00|2530.4|2524.4|2534.6|2528.6|2534.6|2528.6|2529.1|2523.1|89
1603895400000|2020-10-28 14:30:00|2534.4|2528.4|2535.4|2529.4|2538.1|2532.1|2531.1|2525.1|155
1603895700000|2020-10-28 14:35:00|2535.6|2529.6|2535.9|2529.9|2536.9|2530.9|2532.9|2526.9|82
1603896000000|2020-10-28 14:40:00|2535.6|2529.6|2528.1|2522.1|2536.1|2530.1|2526.9|2520.9|62
1603896300000|2020-10-28 14:45:00|2527.6|2521.6|2528.4|2522.4|2530.6|2524.6|2525.8|2519.8|72
1603896600000|2020-10-28 14:50:00|2527.9|2521.9|2524.4|2518.4|2528.1|2522.1|2522.1|2516.1|70
1603896900000|2020-10-28 14:55:00|2524.6|2518.6|2521.1|2515.1|2525.9|2519.9|2516.6|2510.6|113
1603897200000|2020-10-28 15:00:00|2520.9|2514.9|2517.1|2511.1|2523.1|2517.1|2516.4|2510.4|122
1603897500000|2020-10-28 15:05:00|2517.4|2511.4|2520.4|2514.4|2521.6|2515.6|2516.9|2510.9|93
1603897800000|2020-10-28 15:10:00|2519.9|2513.9|2525.6|2519.6|2527.4|2521.4|2519.6|2513.6|88
1603898100000|2020-10-28 15:15:00|2525.4|2519.4|2528.1|2522.1|2528.9|2522.9|2524.4|2518.4|75
1603898400000|2020-10-28 15:20:00|2527.9|2521.9|2526.6|2520.6|2527.9|2521.9|2524.1|2518.1|76
1603898700000|2020-10-28 15:25:00|2526.9|2520.9|2523.1|2517.1|2526.9|2520.9|2522.9|2516.9|47
1603899000000|2020-10-28 15:30:00|2522.9|2516.9|2518.9|2512.9|2523.1|2517.1|2518.4|2512.4|63
1603899300000|2020-10-28 15:35:00|2519.1|2513.1|2524.9|2518.9|2525.9|2519.9|2518.9|2512.9|96
1603899600000|2020-10-28 15:40:00|2524.6|2518.6|2526.4|2520.4|2527.1|2521.1|2522.9|2516.9|109
1603899900000|2020-10-28 15:45:00|2526.6|2520.6|2527.4|2521.4|2528.1|2522.1|2524.1|2518.1|66
1603900200000|2020-10-28 15:50:00|2527.1|2521.1|2528.6|2522.6|2528.9|2522.9|2524.1|2518.1|72
1603900500000|2020-10-28 15:55:00|2528.9|2522.9|2534.6|2528.6|2534.6|2528.6|2528.6|2522.6|144
1603900800000|2020-10-28 16:00:00|2534.4|2528.4|2532.4|2526.4|2534.4|2528.4|2530.4|2524.4|137
1603901100000|2020-10-28 16:05:00|2533.1|2527.1|2536.6|2530.6|2538.1|2532.1|2532.1|2526.1|94
1603901400000|2020-10-28 16:10:00|2536.9|2530.9|2538.4|2532.4|2538.6|2532.6|2534.6|2528.6|81
1603901700000|2020-10-28 16:15:00|2538.9|2532.9|2537.9|2531.9|2539.1|2533.1|2535.9|2529.9|59
1603902000000|2020-10-28 16:20:00|2537.6|2531.6|2533.6|2527.6|2537.6|2531.6|2533.6|2527.6|43
1603902300000|2020-10-28 16:25:00|2534.6|2528.6|2536.4|2530.4|2536.9|2530.9|2534.4|2528.4|91
1603902600000|2020-10-28 16:30:00|2536.1|2530.1|2538.6|2532.6|2538.6|2532.6|2534.9|2528.9|44
1603902900000|2020-10-28 16:35:00|2538.4|2532.4|2534.4|2528.4|2538.4|2532.4|2534.1|2528.1|51
1603903200000|2020-10-28 16:40:00|2534.1|2528.1|2535.9|2529.9|2535.9|2529.9|2533.1|2527.1|39
1603903500000|2020-10-28 16:45:00|2536.1|2530.1|2535.1|2529.1|2536.1|2530.1|2534.4|2528.4|13
1603903800000|2020-10-28 16:50:00|2534.6|2528.6|2537.1|2531.1|2538.1|2532.1|2534.6|2528.6|24
1603904100000|2020-10-28 16:55:00|2536.9|2530.9|2537|2531|2537|2531|2535.4|2529.4|39
1603904400000|2020-10-28 17:00:00|2536.5|2530.5|2535|2529|2537|2531|2534.8|2528.8|20
1603904700000|2020-10-28 17:05:00|2535.3|2529.3|2534.6|2528.6|2537.3|2531.3|2534.6|2528.6|22
1603905000000|2020-10-28 17:10:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2533.4|2527.4|8
1603905300000|2020-10-28 17:15:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.1|2529.1|10
1603905600000|2020-10-28 17:20:00|2535.5|2529.5|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|6
1603905900000|2020-10-28 17:25:00|2536.3|2530.3|2537.3|2531.3|2537.3|2531.3|2536.3|2530.3|7
1603906200000|2020-10-28 17:30:00|2537|2531|2538.3|2532.3|2538.3|2532.3|2537|2531|3
1603906500000|2020-10-28 17:35:00|2538.5|2532.5|2538.4|2532.4|2539.5|2533.5|2538.4|2532.4|4
1603906800000|2020-10-28 17:40:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.3|2531.3|4
1603907100000|2020-10-28 17:45:00|2538|2532|2541.9|2535.9|2541.9|2535.9|2538|2532|18
1603907400000|2020-10-28 17:50:00|2542.1|2536.1|2541.4|2535.4|2542.1|2536.1|2539.5|2533.5|34
1603907700000|2020-10-28 17:55:00|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2540.4|2534.4|19
1603933200000|2020-10-29 01:00:00|2546|2534.8|2530.1|2524.1|2546|2534.8|2528.4|2522.4|36
1603933500000|2020-10-29 01:05:00|2529.4|2523.4|2531.4|2525.4|2531.4|2525.4|2526.9|2520.9|35
1603933800000|2020-10-29 01:10:00|2531.6|2525.6|2529.1|2523.1|2532.1|2526.1|2529.1|2523.1|34
1603934100000|2020-10-29 01:15:00|2529.4|2523.4|2529.1|2523.1|2530.1|2524.1|2529.1|2523.1|11
1603934400000|2020-10-29 01:20:00|2529.4|2523.4|2527.6|2521.6|2530.1|2524.1|2526.6|2520.6|23
1603934700000|2020-10-29 01:25:00|2528.1|2522.1|2526.4|2520.4|2530.1|2524.1|2525.9|2519.9|67
1603935000000|2020-10-29 01:30:00|2526.6|2520.6|2528.9|2522.9|2530.6|2524.6|2526.6|2520.6|43
1603935300000|2020-10-29 01:35:00|2529.4|2523.4|2534.6|2528.6|2534.9|2528.9|2526.6|2520.6|64
1603935600000|2020-10-29 01:40:00|2534.9|2528.9|2534.9|2528.9|2537.4|2531.4|2534.6|2528.6|54
1603935900000|2020-10-29 01:45:00|2535.1|2529.1|2534.1|2528.1|2536.1|2530.1|2533.4|2527.4|30
1603936200000|2020-10-29 01:50:00|2535.1|2529.1|2534.9|2528.9|2536.9|2530.9|2534.1|2528.1|67
1603936500000|2020-10-29 01:55:00|2535.1|2529.1|2534.4|2528.4|2536.6|2530.6|2534.4|2528.4|64
1603936800000|2020-10-29 02:00:00|2534.6|2528.6|2532.1|2526.1|2534.6|2528.6|2531.1|2525.1|72
1603937100000|2020-10-29 02:05:00|2532.4|2526.4|2530.9|2524.9|2532.6|2526.6|2530.6|2524.6|28
1603937400000|2020-10-29 02:10:00|2530.6|2524.6|2532.9|2526.9|2533.6|2527.6|2529.9|2523.9|43
1603937700000|2020-10-29 02:15:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1603938000000|2020-10-29 02:20:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1603938300000|2020-10-29 02:25:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1603938600000|2020-10-29 02:30:00|2530.9|2524.9|2532.9|2526.9|2534.4|2528.4|2530.9|2524.9|43
1603938900000|2020-10-29 02:35:00|2532.6|2526.6|2534.4|2528.4|2534.6|2528.6|2531.6|2525.6|37
1603939200000|2020-10-29 02:40:00|2534.6|2528.6|2534.6|2528.6|2535.6|2529.6|2533.9|2527.9|20
1603939500000|2020-10-29 02:45:00|2534.4|2528.4|2533.1|2527.1|2534.6|2528.6|2532.6|2526.6|20
1603939800000|2020-10-29 02:50:00|2533.6|2527.6|2532.4|2526.4|2533.6|2527.6|2531.6|2525.6|16
1603940100000|2020-10-29 02:55:00|2532.6|2526.6|2535.1|2529.1|2535.4|2529.4|2532.6|2526.6|41
1603940400000|2020-10-29 03:00:00|2534.9|2528.9|2534.4|2528.4|2537.6|2531.6|2534.4|2528.4|20
1603940700000|2020-10-29 03:05:00|2534.9|2528.9|2531.6|2525.6|2534.9|2528.9|2531.1|2525.1|31
1603941000000|2020-10-29 03:10:00|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2530.6|2524.6|40
1603941300000|2020-10-29 03:15:00|2532.4|2526.4|2533.9|2527.9|2534.9|2528.9|2532.1|2526.1|37
1603941600000|2020-10-29 03:20:00|2534.1|2528.1|2531.4|2525.4|2534.6|2528.6|2530.6|2524.6|49
1603941900000|2020-10-29 03:25:00|2531.1|2525.1|2534.9|2528.9|2534.9|2528.9|2531.1|2525.1|41
1603942200000|2020-10-29 03:30:00|2535.1|2529.1|2537.4|2531.4|2537.9|2531.9|2535.1|2529.1|29
1603942500000|2020-10-29 03:35:00|2537.6|2531.6|2539.4|2533.4|2540.4|2534.4|2537.1|2531.1|23
1603942800000|2020-10-29 03:40:00|2538.9|2532.9|2540.4|2534.4|2540.9|2534.9|2538.9|2532.9|18
1603943100000|2020-10-29 03:45:00|2540.6|2534.6|2539.6|2533.6|2540.6|2534.6|2539.4|2533.4|14
1603943400000|2020-10-29 03:50:00|2539.4|2533.4|2540.6|2534.6|2540.6|2534.6|2539.4|2533.4|14
1603943700000|2020-10-29 03:55:00|2540.1|2534.1|2541.4|2535.4|2541.6|2535.6|2540.1|2534.1|11
1603944000000|2020-10-29 04:00:00|2542.1|2536.1|2540.4|2534.4|2542.4|2536.4|2540.4|2534.4|13
1603944300000|2020-10-29 04:05:00|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|5
1603944600000|2020-10-29 04:10:00|2540.1|2534.1|2541.1|2535.1|2541.6|2535.6|2540.1|2534.1|7
1603944900000|2020-10-29 04:15:00|2541.4|2535.4|2540.9|2534.9|2541.6|2535.6|2540.9|2534.9|3
1603945200000|2020-10-29 04:20:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1603945500000|2020-10-29 04:25:00|2542.1|2536.1|2540.9|2534.9|2542.4|2536.4|2540.9|2534.9|4
1603945800000|2020-10-29 04:30:00|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|3
1603946100000|2020-10-29 04:35:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603946400000|2020-10-29 04:40:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1603946700000|2020-10-29 04:45:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603947000000|2020-10-29 04:50:00|2541.4|2535.4|2541.1|2535.1|2541.6|2535.6|2540.6|2534.6|9
1603947300000|2020-10-29 04:55:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603947600000|2020-10-29 05:00:00|2540.6|2534.6|2541.1|2535.1|2541.4|2535.4|2540.6|2534.6|5
1603947900000|2020-10-29 05:05:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603948200000|2020-10-29 05:10:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1603948500000|2020-10-29 05:15:00|2540.9|2534.9|2541.9|2535.9|2542.1|2536.1|2540.9|2534.9|8
1603949100000|2020-10-29 05:25:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1603949400000|2020-10-29 05:30:00|2542.9|2536.9|2542.1|2536.1|2544.6|2538.6|2538.1|2532.1|96
1603949700000|2020-10-29 05:35:00|2542.4|2536.4|2542.4|2536.4|2542.9|2536.9|2539.6|2533.6|46
1603950000000|2020-10-29 05:40:00|2542.9|2536.9|2545.6|2539.6|2546.1|2540.1|2542.9|2536.9|33
1603950300000|2020-10-29 05:45:00|2545.9|2539.9|2546.4|2540.4|2547.6|2541.6|2545.4|2539.4|17
1603950600000|2020-10-29 05:50:00|2546.6|2540.6|2544.6|2538.6|2547.4|2541.4|2544.4|2538.4|31
1603950900000|2020-10-29 05:55:00|2544.9|2538.9|2544.4|2538.4|2545.6|2539.6|2544.1|2538.1|18
1603951200000|2020-10-29 06:00:00|2544.6|2538.6|2547.4|2541.4|2547.4|2541.4|2543.9|2537.9|29
1603951500000|2020-10-29 06:05:00|2547.6|2541.6|2545.6|2539.6|2548.1|2542.1|2545.1|2539.1|19
1603951800000|2020-10-29 06:10:00|2544.1|2538.1|2544.6|2538.6|2545.6|2539.6|2544.1|2538.1|13
1603952100000|2020-10-29 06:15:00|2544.9|2538.9|2546.6|2540.6|2546.6|2540.6|2544.9|2538.9|11
1603952400000|2020-10-29 06:20:00|2546.9|2540.9|2549.1|2543.1|2550.1|2544.1|2546.6|2540.6|19
1603952700000|2020-10-29 06:25:00|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.1|2543.1|12
1603953000000|2020-10-29 06:30:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2547.9|2541.9|14
1603953300000|2020-10-29 06:35:00|2548.9|2542.9|2546.1|2540.1|2549.1|2543.1|2546.1|2540.1|23
1603953600000|2020-10-29 06:40:00|2546.4|2540.4|2547.1|2541.1|2547.4|2541.4|2545.4|2539.4|18
1603953900000|2020-10-29 06:45:00|2546.4|2540.4|2542.4|2536.4|2546.4|2540.4|2542.4|2536.4|35
1603954200000|2020-10-29 06:50:00|2542.1|2536.1|2539.1|2533.1|2542.6|2536.6|2538.9|2532.9|36
1603954500000|2020-10-29 06:55:00|2539.4|2533.4|2541.6|2535.6|2542.6|2536.6|2539.4|2533.4|36
1603954800000|2020-10-29 07:00:00|2541.9|2535.9|2536.6|2530.6|2542.4|2536.4|2535.1|2529.1|23
1603955100000|2020-10-29 07:05:00|2536.4|2530.4|2539.1|2533.1|2539.1|2533.1|2536.4|2530.4|12
1603955400000|2020-10-29 07:10:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|6
1603955700000|2020-10-29 07:15:00|2539.4|2533.4|2540.4|2534.4|2540.4|2534.4|2539.4|2533.4|5
1603956000000|2020-10-29 07:20:00|2540.1|2534.1|2537.5|2531.5|2540.1|2534.1|2537.5|2531.5|3
1603956300000|2020-10-29 07:25:00|2537.3|2531.3|2534.6|2528.6|2537.3|2531.3|2532.4|2526.4|27
1603956600000|2020-10-29 07:30:00|2534.1|2528.1|2532.6|2526.6|2534.6|2528.6|2532.4|2526.4|21
1603956900000|2020-10-29 07:35:00|2532.9|2526.9|2533.4|2527.4|2533.9|2527.9|2532.1|2526.1|20
1603957200000|2020-10-29 07:40:00|2533.6|2527.6|2533.6|2527.6|2534.6|2528.6|2533.4|2527.4|14
1603957500000|2020-10-29 07:45:00|2533.9|2527.9|2535.9|2529.9|2536.6|2530.6|2532.1|2526.1|26
1603957800000|2020-10-29 07:50:00|2536.1|2530.1|2535.4|2529.4|2536.4|2530.4|2533.9|2527.9|31
1603958100000|2020-10-29 07:55:00|2535.1|2529.1|2534.9|2528.9|2537.6|2531.6|2534.4|2528.4|22
1603958400000|2020-10-29 08:00:00|2534.6|2528.6|2542.9|2536.9|2543.1|2537.1|2533.4|2527.4|101
1603958700000|2020-10-29 08:05:00|2543.1|2537.1|2544.9|2538.9|2545.6|2539.6|2541.4|2535.4|66
1603959000000|2020-10-29 08:10:00|2545.1|2539.1|2542.1|2536.1|2545.1|2539.1|2541.6|2535.6|70
1603959300000|2020-10-29 08:15:00|2541.9|2535.9|2537.6|2531.6|2543.1|2537.1|2536.1|2530.1|55
1603959600000|2020-10-29 08:20:00|2537.4|2531.4|2543.1|2537.1|2543.9|2537.9|2537.1|2531.1|66
1603959900000|2020-10-29 08:25:00|2542.9|2536.9|2538.4|2532.4|2543.1|2537.1|2538.4|2532.4|69
1603960200000|2020-10-29 08:30:00|2538.6|2532.6|2540.9|2534.9|2541.1|2535.1|2538.4|2532.4|19
1603960500000|2020-10-29 08:35:00|2540.6|2534.6|2542.6|2536.6|2542.9|2536.9|2539.9|2533.9|28
1603960800000|2020-10-29 08:40:00|2542.4|2536.4|2541.4|2535.4|2543.6|2537.6|2540.9|2534.9|44
1603961100000|2020-10-29 08:45:00|2541.6|2535.6|2541.6|2535.6|2543.9|2537.9|2539.4|2533.4|50
1603961400000|2020-10-29 08:50:00|2541.9|2535.9|2541.6|2535.6|2543.6|2537.6|2539.6|2533.6|42
1603961700000|2020-10-29 08:55:00|2542.6|2536.6|2536.9|2530.9|2542.6|2536.6|2536.9|2530.9|40
1603962000000|2020-10-29 09:00:00|2537.1|2531.1|2544.9|2538.9|2544.9|2538.9|2537.1|2531.1|63
1603962300000|2020-10-29 09:05:00|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2542.6|2536.6|28
1603962600000|2020-10-29 09:10:00|2543.4|2537.4|2542.9|2536.9|2543.9|2537.9|2542.1|2536.1|47
1603962900000|2020-10-29 09:15:00|2543.1|2537.1|2547.9|2541.9|2547.9|2541.9|2543.1|2537.1|58
1603963200000|2020-10-29 09:20:00|2548.1|2542.1|2548.4|2542.4|2550.9|2544.9|2546.9|2540.9|34
1603963500000|2020-10-29 09:25:00|2548.1|2542.1|2546.1|2540.1|2548.9|2542.9|2546.1|2540.1|40
1603963800000|2020-10-29 09:30:00|2545.9|2539.9|2541.9|2535.9|2546.1|2540.1|2541.6|2535.6|27
1603964100000|2020-10-29 09:35:00|2541.6|2535.6|2538.6|2532.6|2541.6|2535.6|2538.4|2532.4|39
1603964400000|2020-10-29 09:40:00|2538.9|2532.9|2536.1|2530.1|2540.1|2534.1|2535.6|2529.6|32
1603964700000|2020-10-29 09:45:00|2535.9|2529.9|2533.1|2527.1|2535.9|2529.9|2531.4|2525.4|37
1603965000000|2020-10-29 09:50:00|2532.6|2526.6|2533.4|2527.4|2534.1|2528.1|2532.6|2526.6|19
1603965300000|2020-10-29 09:55:00|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2532.6|2526.6|18
1603965600000|2020-10-29 10:00:00|2533.6|2527.6|2534.4|2528.4|2535.6|2529.6|2532.6|2526.6|59
1603965900000|2020-10-29 10:05:00|2534.1|2528.1|2532.9|2526.9|2535.9|2529.9|2532.6|2526.6|31
1603966200000|2020-10-29 10:10:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.6|2526.6|32
1603966500000|2020-10-29 10:15:00|2533.4|2527.4|2534.1|2528.1|2534.4|2528.4|2533.1|2527.1|18
1603966800000|2020-10-29 10:20:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2532.9|2526.9|22
1603967100000|2020-10-29 10:25:00|2534.1|2528.1|2532.1|2526.1|2534.4|2528.4|2531.6|2525.6|38
1603967400000|2020-10-29 10:30:00|2532.4|2526.4|2534.1|2528.1|2534.6|2528.6|2532.4|2526.4|18
1603967700000|2020-10-29 10:35:00|2533.9|2527.9|2534.9|2528.9|2534.9|2528.9|2533.9|2527.9|18
1603968000000|2020-10-29 10:40:00|2534.6|2528.6|2531.9|2525.9|2534.6|2528.6|2531.6|2525.6|35
1603968300000|2020-10-29 10:45:00|2532.1|2526.1|2534.6|2528.6|2534.9|2528.9|2532.1|2526.1|15
1603968600000|2020-10-29 10:50:00|2534.4|2528.4|2533.4|2527.4|2534.4|2528.4|2532.1|2526.1|28
1603968900000|2020-10-29 10:55:00|2532.6|2526.6|2532.6|2526.6|2533.4|2527.4|2532.4|2526.4|10
1603969200000|2020-10-29 11:00:00|2532.4|2526.4|2531.4|2525.4|2532.6|2526.6|2530.9|2524.9|19
1603969500000|2020-10-29 11:05:00|2531.1|2525.1|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|10
1603969800000|2020-10-29 11:10:00|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2529.6|2523.6|11
1603970100000|2020-10-29 11:15:00|2530.1|2524.1|2529.9|2523.9|2530.9|2524.9|2529.6|2523.6|13
1603970400000|2020-10-29 11:20:00|2529.4|2523.4|2526.9|2520.9|2529.4|2523.4|2526.6|2520.6|30
1603970700000|2020-10-29 11:25:00|2526.6|2520.6|2524.4|2518.4|2526.6|2520.6|2524.4|2518.4|14
1603971000000|2020-10-29 11:30:00|2524.6|2518.6|2511.4|2505.4|2524.9|2518.9|2508.4|2502.4|48
1603971300000|2020-10-29 11:35:00|2511.6|2505.6|2502.9|2496.9|2512.1|2506.1|2500.6|2494.6|56
1603971600000|2020-10-29 11:40:00|2503.6|2497.6|2507.1|2501.1|2507.1|2501.1|2503.1|2497.1|31
1603971900000|2020-10-29 11:45:00|2506.9|2500.9|2509.9|2503.9|2510.1|2504.1|2505.4|2499.4|35
1603972200000|2020-10-29 11:50:00|2510.1|2504.1|2511.6|2505.6|2512.6|2506.6|2509.1|2503.1|23
1603972500000|2020-10-29 11:55:00|2511.9|2505.9|2512.1|2506.1|2513.1|2507.1|2511.4|2505.4|26
1603972800000|2020-10-29 12:00:00|2512.4|2506.4|2515.1|2509.1|2515.1|2509.1|2511.9|2505.9|53
1603973100000|2020-10-29 12:05:00|2514.4|2508.4|2516.6|2510.6|2517.9|2511.9|2513.1|2507.1|35
1603973400000|2020-10-29 12:10:00|2516.9|2510.9|2515.9|2509.9|2517.1|2511.1|2515.1|2509.1|46
1603973700000|2020-10-29 12:15:00|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2514.4|2508.4|27
1603974000000|2020-10-29 12:20:00|2515.1|2509.1|2516.1|2510.1|2516.9|2510.9|2513.1|2507.1|39
1603974300000|2020-10-29 12:25:00|2516.4|2510.4|2512.4|2506.4|2516.6|2510.6|2512.4|2506.4|30
1603974600000|2020-10-29 12:30:00|2512.6|2506.6|2514.6|2508.6|2514.9|2508.9|2511.6|2505.6|37
1603974900000|2020-10-29 12:35:00|2514.9|2508.9|2516.9|2510.9|2517.1|2511.1|2514.9|2508.9|42
1603975200000|2020-10-29 12:40:00|2517.1|2511.1|2515.4|2509.4|2517.1|2511.1|2515.4|2509.4|21
1603975500000|2020-10-29 12:45:00|2515.1|2509.1|2518.4|2512.4|2518.4|2512.4|2515.1|2509.1|32
1603975800000|2020-10-29 12:50:00|2518.6|2512.6|2518.1|2512.1|2520.9|2514.9|2515.9|2509.9|98
1603976100000|2020-10-29 12:55:00|2517.9|2511.9|2519.6|2513.6|2520.6|2514.6|2517.6|2511.6|83
1603976400000|2020-10-29 13:00:00|2519.1|2513.1|2512.1|2506.1|2522.1|2516.1|2512.1|2506.1|166
1603976700000|2020-10-29 13:05:00|2512.4|2506.4|2515.6|2509.6|2515.9|2509.9|2510.4|2504.4|110
1603977000000|2020-10-29 13:10:00|2515.9|2509.9|2515.9|2509.9|2519.4|2513.4|2514.1|2508.1|85
1603977300000|2020-10-29 13:15:00|2515.6|2509.6|2516.6|2510.6|2517.4|2511.4|2513.6|2507.6|75
1603977600000|2020-10-29 13:20:00|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2514.9|2508.9|59
1603977900000|2020-10-29 13:25:00|2516.4|2510.4|2517.4|2511.4|2519.4|2513.4|2515.9|2509.9|62
1603978200000|2020-10-29 13:30:00|2517.6|2511.6|2519.4|2513.4|2521.9|2515.9|2516.9|2510.9|61
1603978500000|2020-10-29 13:35:00|2519.6|2513.6|2518.4|2512.4|2520.4|2514.4|2517.4|2511.4|64
1603978800000|2020-10-29 13:40:00|2518.1|2512.1|2517.4|2511.4|2518.6|2512.6|2515.1|2509.1|89
1603979100000|2020-10-29 13:45:00|2517.1|2511.1|2516.6|2510.6|2521.1|2515.1|2515.1|2509.1|107
1603979400000|2020-10-29 13:50:00|2516.4|2510.4|2517.1|2511.1|2517.1|2511.1|2513.1|2507.1|85
1603979700000|2020-10-29 13:55:00|2516.9|2510.9|2515.1|2509.1|2519.6|2513.6|2514.4|2508.4|88
1603980000000|2020-10-29 14:00:00|2514.9|2508.9|2512.6|2506.6|2515.4|2509.4|2512.6|2506.6|65
1603980300000|2020-10-29 14:05:00|2512.4|2506.4|2512.4|2506.4|2513.1|2507.1|2510.4|2504.4|65
1603980600000|2020-10-29 14:10:00|2512.6|2506.6|2513.9|2507.9|2514.6|2508.6|2511.1|2505.1|65
1603980900000|2020-10-29 14:15:00|2514.1|2508.1|2515.1|2509.1|2515.1|2509.1|2513.4|2507.4|60
1603981200000|2020-10-29 14:20:00|2514.9|2508.9|2515.9|2509.9|2517.1|2511.1|2513.4|2507.4|63
1603981500000|2020-10-29 14:25:00|2516.1|2510.1|2519.4|2513.4|2521.1|2515.1|2515.9|2509.9|90
1603981800000|2020-10-29 14:30:00|2519.6|2513.6|2527.6|2521.6|2528.1|2522.1|2519.6|2513.6|115
1603982100000|2020-10-29 14:35:00|2527.9|2521.9|2533.6|2527.6|2533.6|2527.6|2527.9|2521.9|146
1603982400000|2020-10-29 14:40:00|2533.9|2527.9|2534.6|2528.6|2537.6|2531.6|2533.6|2527.6|110
1603982700000|2020-10-29 14:45:00|2535.1|2529.1|2532.1|2526.1|2535.9|2529.9|2529.4|2523.4|71
1603983000000|2020-10-29 14:50:00|2532.4|2526.4|2534.6|2528.6|2536.1|2530.1|2532.4|2526.4|80
1603983300000|2020-10-29 14:55:00|2535.1|2529.1|2541.6|2535.6|2541.6|2535.6|2533.9|2527.9|92
1603983600000|2020-10-29 15:00:00|2541.4|2535.4|2533.6|2527.6|2542.1|2536.1|2533.4|2527.4|99
1603983900000|2020-10-29 15:05:00|2533.9|2527.9|2539.1|2533.1|2542.1|2536.1|2533.4|2527.4|85
1603984200000|2020-10-29 15:10:00|2539.4|2533.4|2542.4|2536.4|2545.1|2539.1|2539.4|2533.4|88
1603984500000|2020-10-29 15:15:00|2542.6|2536.6|2542.4|2536.4|2544.1|2538.1|2541.1|2535.1|89
1603984800000|2020-10-29 15:20:00|2542.1|2536.1|2541.4|2535.4|2544.1|2538.1|2541.4|2535.4|60
1603985100000|2020-10-29 15:25:00|2541.6|2535.6|2543.9|2537.9|2545.6|2539.6|2541.1|2535.1|46
1603985400000|2020-10-29 15:30:00|2543.6|2537.6|2543.9|2537.9|2545.6|2539.6|2542.6|2536.6|49
1603985700000|2020-10-29 15:35:00|2543.4|2537.4|2544.1|2538.1|2545.4|2539.4|2541.1|2535.1|62
1603986000000|2020-10-29 15:40:00|2544.4|2538.4|2543.4|2537.4|2546.6|2540.6|2542.4|2536.4|79
1603986300000|2020-10-29 15:45:00|2543.6|2537.6|2544.9|2538.9|2545.6|2539.6|2540.9|2534.9|92
1603986600000|2020-10-29 15:50:00|2545.1|2539.1|2540.4|2534.4|2545.1|2539.1|2539.9|2533.9|105
1603986900000|2020-10-29 15:55:00|2540.1|2534.1|2532.6|2526.6|2540.4|2534.4|2531.1|2525.1|186
1603987200000|2020-10-29 16:00:00|2533.1|2527.1|2535.9|2529.9|2539.1|2533.1|2533.1|2527.1|114
1603987500000|2020-10-29 16:05:00|2535.6|2529.6|2537.6|2531.6|2538.6|2532.6|2534.4|2528.4|47
1603987800000|2020-10-29 16:10:00|2537.4|2531.4|2539.9|2533.9|2540.9|2534.9|2537.1|2531.1|52
1603988100000|2020-10-29 16:15:00|2539.6|2533.6|2542.9|2536.9|2543.6|2537.6|2539.4|2533.4|33
1603988400000|2020-10-29 16:20:00|2543.4|2537.4|2539.6|2533.6|2543.9|2537.9|2538.9|2532.9|31
1603988700000|2020-10-29 16:25:00|2540.6|2534.6|2540.1|2534.1|2541.4|2535.4|2539.4|2533.4|22
1603989000000|2020-10-29 16:30:00|2540.4|2534.4|2539.6|2533.6|2540.4|2534.4|2538.4|2532.4|25
1603989300000|2020-10-29 16:35:00|2539.9|2533.9|2542.4|2536.4|2542.9|2536.9|2539.6|2533.6|23
1603989600000|2020-10-29 16:40:00|2542.6|2536.6|2541.6|2535.6|2543.1|2537.1|2540.4|2534.4|36
1603989900000|2020-10-29 16:45:00|2542.1|2536.1|2542.6|2536.6|2543.1|2537.1|2541.6|2535.6|24
1603990200000|2020-10-29 16:50:00|2542.4|2536.4|2542.1|2536.1|2543.4|2537.4|2541.6|2535.6|21
1603990500000|2020-10-29 16:55:00|2541.9|2535.9|2540.4|2534.4|2543.1|2537.1|2539.5|2533.5|87
1603990800000|2020-10-29 17:00:00|2540.5|2534.5|2541|2535|2541.5|2535.5|2540.5|2534.5|5
1603991100000|2020-10-29 17:05:00|2541.3|2535.3|2540.8|2534.8|2542.3|2536.3|2540.8|2534.8|19
1603991400000|2020-10-29 17:10:00|2540.5|2534.5|2540|2534|2540.8|2534.8|2538.6|2532.6|14
1603991700000|2020-10-29 17:15:00|2539.3|2533.3|2539.4|2533.4|2540.1|2534.1|2539.1|2533.1|5
1603992000000|2020-10-29 17:20:00|2539.6|2533.6|2540.3|2534.3|2540.5|2534.5|2539.6|2533.6|5
1603992300000|2020-10-29 17:25:00|2541.3|2535.3|2541.9|2535.9|2542|2536|2541.3|2535.3|5
1603992600000|2020-10-29 17:30:00|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1603993200000|2020-10-29 17:40:00|2542.1|2536.1|2544|2538|2544.3|2538.3|2541.9|2535.9|6
1603993500000|2020-10-29 17:45:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2543|2537|21
1603993800000|2020-10-29 17:50:00|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|4
1603994100000|2020-10-29 17:55:00|2545|2539|2544.8|2538.8|2545.3|2539.3|2544.6|2538.6|7
1604019600000|2020-10-30 01:00:00|2553.3|2542|2541.4|2535.4|2553.3|2542|2539.6|2533.6|33
1604019900000|2020-10-30 01:05:00|2541.6|2535.6|2541.1|2535.1|2542.9|2536.9|2538.9|2532.9|46
1604020200000|2020-10-30 01:10:00|2541.4|2535.4|2540.6|2534.6|2541.4|2535.4|2540.6|2534.6|27
1604020500000|2020-10-30 01:15:00|2540.4|2534.4|2541.6|2535.6|2542.6|2536.6|2539.4|2533.4|23
1604020800000|2020-10-30 01:20:00|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2540.4|2534.4|15
1604021100000|2020-10-30 01:25:00|2541.4|2535.4|2537.4|2531.4|2541.6|2535.6|2537.1|2531.1|45
1604021400000|2020-10-30 01:30:00|2537.1|2531.1|2538.6|2532.6|2540.9|2534.9|2537.1|2531.1|69
1604021700000|2020-10-30 01:35:00|2538.4|2532.4|2537.4|2531.4|2540.1|2534.1|2535.4|2529.4|101
1604022000000|2020-10-30 01:40:00|2536.6|2530.6|2536.1|2530.1|2538.4|2532.4|2536.1|2530.1|19
1604022300000|2020-10-30 01:45:00|2536.4|2530.4|2538.6|2532.6|2539.4|2533.4|2536.4|2530.4|43
1604022600000|2020-10-30 01:50:00|2538.4|2532.4|2537.6|2531.6|2538.9|2532.9|2535.9|2529.9|50
1604022900000|2020-10-30 01:55:00|2537.1|2531.1|2538.1|2532.1|2538.9|2532.9|2537.1|2531.1|24
1604023200000|2020-10-30 02:00:00|2537.9|2531.9|2536.6|2530.6|2537.9|2531.9|2535.9|2529.9|46
1604023500000|2020-10-30 02:05:00|2536.4|2530.4|2538.6|2532.6|2538.6|2532.6|2536.4|2530.4|22
1604023800000|2020-10-30 02:10:00|2538.4|2532.4|2540.9|2534.9|2541.1|2535.1|2538.4|2532.4|20
1604024100000|2020-10-30 02:15:00|2541.1|2535.1|2540.4|2534.4|2541.1|2535.1|2540.4|2534.4|2
1604024400000|2020-10-30 02:20:00|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1604024700000|2020-10-30 02:25:00|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|3
1604025000000|2020-10-30 02:30:00|2540.6|2534.6|2541.4|2535.4|2542.6|2536.6|2540.6|2534.6|18
1604025300000|2020-10-30 02:35:00|2541.1|2535.1|2539.6|2533.6|2541.9|2535.9|2539.6|2533.6|15
1604025600000|2020-10-30 02:40:00|2539.9|2533.9|2541.9|2535.9|2541.9|2535.9|2539.9|2533.9|7
1604025900000|2020-10-30 02:45:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|4
1604026200000|2020-10-30 02:50:00|2541.6|2535.6|2541.4|2535.4|2541.9|2535.9|2540.9|2534.9|5
1604026500000|2020-10-30 02:55:00|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2539.6|2533.6|7
1604026800000|2020-10-30 03:00:00|2541.1|2535.1|2542.4|2536.4|2542.4|2536.4|2540.9|2534.9|19
1604027100000|2020-10-30 03:05:00|2542.1|2536.1|2538.6|2532.6|2542.1|2536.1|2538.4|2532.4|27
1604027400000|2020-10-30 03:10:00|2538.9|2532.9|2542.9|2536.9|2543.1|2537.1|2538|2532|30
1604027700000|2020-10-30 03:15:00|2542.6|2536.6|2541.9|2535.9|2543.1|2537.1|2540.6|2534.6|32
1604028000000|2020-10-30 03:20:00|2542.1|2536.1|2543.1|2537.1|2544.1|2538.1|2542.1|2536.1|32
1604028300000|2020-10-30 03:25:00|2542.6|2536.6|2542.1|2536.1|2544.4|2538.4|2540.9|2534.9|34
1604028600000|2020-10-30 03:30:00|2542.4|2536.4|2545.4|2539.4|2545.4|2539.4|2542.4|2536.4|22
1604028900000|2020-10-30 03:35:00|2545.6|2539.6|2546.1|2540.1|2547.4|2541.4|2545.1|2539.1|14
1604029200000|2020-10-30 03:40:00|2546.4|2540.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|9
1604029500000|2020-10-30 03:45:00|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|5
1604029800000|2020-10-30 03:50:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1604031600000|2020-10-30 04:20:00|2546.6|2540.6|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|4
1604031900000|2020-10-30 04:25:00|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.4|2539.4|12
1604032200000|2020-10-30 04:30:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1604032500000|2020-10-30 04:35:00|2545.9|2539.9|2545.4|2539.4|2545.9|2539.9|2545.4|2539.4|3
1604032800000|2020-10-30 04:40:00|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|2
1604033100000|2020-10-30 04:45:00|2545.4|2539.4|2544.6|2538.6|2545.6|2539.6|2544.4|2538.4|7
1604033400000|2020-10-30 04:50:00|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.9|2537.9|3
1604033700000|2020-10-30 04:55:00|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|4
1604034000000|2020-10-30 05:00:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1604034300000|2020-10-30 05:05:00|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1604034600000|2020-10-30 05:10:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|5
1604034900000|2020-10-30 05:15:00|2543.9|2537.9|2543.4|2537.4|2544.6|2538.6|2542.6|2536.6|15
1604035200000|2020-10-30 05:20:00|2543.6|2537.6|2542.6|2536.6|2543.6|2537.6|2542.4|2536.4|15
1604035500000|2020-10-30 05:25:00|2542.4|2536.4|2542.1|2536.1|2542.9|2536.9|2541.4|2535.4|16
1604035800000|2020-10-30 05:30:00|2542.4|2536.4|2536.1|2530.1|2543.4|2537.4|2535.1|2529.1|151
1604036100000|2020-10-30 05:35:00|2535.9|2529.9|2530.4|2524.4|2535.9|2529.9|2530.4|2524.4|68
1604036400000|2020-10-30 05:40:00|2530.1|2524.1|2530.6|2524.6|2533.4|2527.4|2528.4|2522.4|127
1604036700000|2020-10-30 05:45:00|2530.4|2524.4|2526.4|2520.4|2531.6|2525.6|2526.4|2520.4|60
1604037000000|2020-10-30 05:50:00|2527.1|2521.1|2529.6|2523.6|2530.4|2524.4|2526.4|2520.4|33
1604037300000|2020-10-30 05:55:00|2529.4|2523.4|2528.6|2522.6|2529.9|2523.9|2525.9|2519.9|63
1604037600000|2020-10-30 06:00:00|2528.4|2522.4|2521.1|2515.1|2528.4|2522.4|2520.6|2514.6|50
1604037900000|2020-10-30 06:05:00|2520.9|2514.9|2520.4|2514.4|2524.9|2518.9|2519.1|2513.1|57
1604038200000|2020-10-30 06:10:00|2520.9|2514.9|2521.9|2515.9|2522.4|2516.4|2518.9|2512.9|33
1604038500000|2020-10-30 06:15:00|2521.6|2515.6|2517.1|2511.1|2521.6|2515.6|2515.9|2509.9|62
1604038800000|2020-10-30 06:20:00|2517.4|2511.4|2516.6|2510.6|2519.9|2513.9|2516.4|2510.4|74
1604039100000|2020-10-30 06:25:00|2516.9|2510.9|2520.6|2514.6|2521.4|2515.4|2516.9|2510.9|44
1604039400000|2020-10-30 06:30:00|2520.4|2514.4|2524.9|2518.9|2525.6|2519.6|2520.1|2514.1|56
1604039700000|2020-10-30 06:35:00|2524.6|2518.6|2524.6|2518.6|2525.6|2519.6|2523.4|2517.4|46
1604040000000|2020-10-30 06:40:00|2524.9|2518.9|2525.1|2519.1|2526.6|2520.6|2524.6|2518.6|29
1604040300000|2020-10-30 06:45:00|2524.9|2518.9|2524.1|2518.1|2525.9|2519.9|2522.9|2516.9|33
1604040600000|2020-10-30 06:50:00|2524.4|2518.4|2522.9|2516.9|2525.4|2519.4|2522.9|2516.9|20
1604040900000|2020-10-30 06:55:00|2523.4|2517.4|2522.9|2516.9|2524.4|2518.4|2522.4|2516.4|26
1604041200000|2020-10-30 07:00:00|2522.6|2516.6|2520.1|2514.1|2523.1|2517.1|2519.4|2513.4|23
1604041500000|2020-10-30 07:05:00|2519.9|2513.9|2515.1|2509.1|2519.9|2513.9|2514.9|2508.9|28
1604041800000|2020-10-30 07:10:00|2514.9|2508.9|2515.6|2509.6|2515.9|2509.9|2514.1|2508.1|20
1604042100000|2020-10-30 07:15:00|2515.4|2509.4|2514.4|2508.4|2515.4|2509.4|2513.4|2507.4|14
1604042400000|2020-10-30 07:20:00|2514.1|2508.1|2515.9|2509.9|2515.9|2509.9|2514.1|2508.1|13
1604042700000|2020-10-30 07:25:00|2515.6|2509.6|2513.6|2507.6|2515.6|2509.6|2513.4|2507.4|16
1604043000000|2020-10-30 07:30:00|2513.4|2507.4|2512.1|2506.1|2513.4|2507.4|2510.6|2504.6|19
1604043300000|2020-10-30 07:35:00|2511.6|2505.6|2522.9|2516.9|2524.6|2518.6|2511.6|2505.6|36
1604043600000|2020-10-30 07:40:00|2521.4|2515.4|2522.4|2516.4|2523.1|2517.1|2521.4|2515.4|14
1604043900000|2020-10-30 07:45:00|2522.6|2516.6|2525.4|2519.4|2525.4|2519.4|2521.6|2515.6|32
1604044200000|2020-10-30 07:50:00|2525.1|2519.1|2523.4|2517.4|2527.9|2521.9|2523.4|2517.4|45
1604044500000|2020-10-30 07:55:00|2523.1|2517.1|2522.9|2516.9|2526.1|2520.1|2522.6|2516.6|24
1604044800000|2020-10-30 08:00:00|2522.6|2516.6|2523.9|2517.9|2531.1|2525.1|2521.6|2515.6|82
1604045100000|2020-10-30 08:05:00|2523.6|2517.6|2528.9|2522.9|2529.1|2523.1|2522.6|2516.6|33
1604045400000|2020-10-30 08:10:00|2529.1|2523.1|2530.6|2524.6|2530.6|2524.6|2525.4|2519.4|48
1604045700000|2020-10-30 08:15:00|2530.9|2524.9|2528.9|2522.9|2531.9|2525.9|2528.9|2522.9|34
1604046000000|2020-10-30 08:20:00|2529.1|2523.1|2525.9|2519.9|2529.1|2523.1|2525.1|2519.1|42
1604046300000|2020-10-30 08:25:00|2525.6|2519.6|2533.1|2527.1|2535.1|2529.1|2525.4|2519.4|76
1604046600000|2020-10-30 08:30:00|2532.9|2526.9|2531.9|2525.9|2532.9|2526.9|2529.1|2523.1|37
1604046900000|2020-10-30 08:35:00|2531.6|2525.6|2530.4|2524.4|2533.4|2527.4|2530.4|2524.4|34
1604047200000|2020-10-30 08:40:00|2530.1|2524.1|2530.1|2524.1|2530.9|2524.9|2529.4|2523.4|18
1604047500000|2020-10-30 08:45:00|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2525.1|2519.1|21
1604047800000|2020-10-30 08:50:00|2529.1|2523.1|2524.4|2518.4|2529.4|2523.4|2524.4|2518.4|26
1604048100000|2020-10-30 08:55:00|2524.1|2518.1|2528.4|2522.4|2528.4|2522.4|2523.6|2517.6|42
1604048400000|2020-10-30 09:00:00|2528.6|2522.6|2538.3|2532.3|2538.4|2532.4|2528.6|2522.6|46
1604048700000|2020-10-30 09:05:00|2538.6|2532.6|2537.1|2531.1|2538.6|2532.6|2534.1|2528.1|64
1604049000000|2020-10-30 09:10:00|2536.9|2530.9|2534.9|2528.9|2537.4|2531.4|2534.4|2528.4|46
1604049300000|2020-10-30 09:15:00|2534.6|2528.6|2539.1|2533.1|2539.6|2533.6|2533.6|2527.6|30
1604049600000|2020-10-30 09:20:00|2539.6|2533.6|2538.6|2532.6|2540.1|2534.1|2538.4|2532.4|36
1604049900000|2020-10-30 09:25:00|2538.9|2532.9|2539.9|2533.9|2540.1|2534.1|2538.1|2532.1|27
1604050200000|2020-10-30 09:30:00|2540.1|2534.1|2535.9|2529.9|2540.4|2534.4|2535.6|2529.6|40
1604050500000|2020-10-30 09:35:00|2535.6|2529.6|2537.4|2531.4|2538.1|2532.1|2534.9|2528.9|39
1604050800000|2020-10-30 09:40:00|2537.1|2531.1|2536.1|2530.1|2538.4|2532.4|2535.1|2529.1|53
1604051100000|2020-10-30 09:45:00|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2532.4|2526.4|67
1604051400000|2020-10-30 09:50:00|2535.9|2529.9|2532.9|2526.9|2535.9|2529.9|2532.4|2526.4|66
1604051700000|2020-10-30 09:55:00|2532.6|2526.6|2532.6|2526.6|2533.1|2527.1|2530.1|2524.1|47
1604052000000|2020-10-30 10:00:00|2532.9|2526.9|2535.1|2529.1|2535.1|2529.1|2530.6|2524.6|39
1604052300000|2020-10-30 10:05:00|2534.9|2528.9|2533.4|2527.4|2534.9|2528.9|2532.1|2526.1|22
1604052600000|2020-10-30 10:10:00|2532.6|2526.6|2533.6|2527.6|2533.9|2527.9|2531.9|2525.9|28
1604052900000|2020-10-30 10:15:00|2533.9|2527.9|2530.4|2524.4|2533.9|2527.9|2530.1|2524.1|38
1604053200000|2020-10-30 10:20:00|2530.1|2524.1|2529.6|2523.6|2530.9|2524.9|2527.6|2521.6|46
1604053500000|2020-10-30 10:25:00|2530.6|2524.6|2528.9|2522.9|2531.1|2525.1|2527.4|2521.4|46
1604053800000|2020-10-30 10:30:00|2529.1|2523.1|2531.4|2525.4|2531.4|2525.4|2528.9|2522.9|24
1604054100000|2020-10-30 10:35:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.1|2525.1|22
1604054400000|2020-10-30 10:40:00|2532.4|2526.4|2527.9|2521.9|2532.4|2526.4|2525.9|2519.9|31
1604054700000|2020-10-30 10:45:00|2528.1|2522.1|2527.9|2521.9|2529.4|2523.4|2527.9|2521.9|37
1604055000000|2020-10-30 10:50:00|2528.1|2522.1|2530.1|2524.1|2530.6|2524.6|2527.9|2521.9|36
1604055300000|2020-10-30 10:55:00|2530.4|2524.4|2530.9|2524.9|2531.6|2525.6|2529.9|2523.9|30
1604055600000|2020-10-30 11:00:00|2531.1|2525.1|2531.6|2525.6|2534.1|2528.1|2530.4|2524.4|49
1604055900000|2020-10-30 11:05:00|2531.9|2525.9|2531.9|2525.9|2533.1|2527.1|2530.9|2524.9|31
1604056200000|2020-10-30 11:10:00|2531.6|2525.6|2534.4|2528.4|2534.6|2528.6|2531.4|2525.4|18
1604056500000|2020-10-30 11:15:00|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2533.6|2527.6|30
1604056800000|2020-10-30 11:20:00|2534.9|2528.9|2535.9|2529.9|2536.6|2530.6|2534.4|2528.4|30
1604057100000|2020-10-30 11:25:00|2536.1|2530.1|2534.9|2528.9|2536.6|2530.6|2534.9|2528.9|28
1604057400000|2020-10-30 11:30:00|2535.1|2529.1|2537.4|2531.4|2537.9|2531.9|2534.9|2528.9|43
1604057700000|2020-10-30 11:35:00|2537.1|2531.1|2538.1|2532.1|2538.6|2532.6|2535.9|2529.9|25
1604058000000|2020-10-30 11:40:00|2538.4|2532.4|2539.1|2533.1|2540.4|2534.4|2536.9|2530.9|26
1604058300000|2020-10-30 11:45:00|2538.9|2532.9|2538.9|2532.9|2539.1|2533.1|2538.1|2532.1|19
1604058600000|2020-10-30 11:50:00|2539.1|2533.1|2537.6|2531.6|2539.6|2533.6|2536.1|2530.1|29
1604058900000|2020-10-30 11:55:00|2537.4|2531.4|2537.6|2531.6|2539.4|2533.4|2537.4|2531.4|17
1604059200000|2020-10-30 12:00:00|2537.9|2531.9|2536.9|2530.9|2538.9|2532.9|2535.6|2529.6|35
1604059500000|2020-10-30 12:05:00|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2534.4|2528.4|45
1604059800000|2020-10-30 12:10:00|2537.1|2531.1|2536.4|2530.4|2537.6|2531.6|2533.9|2527.9|72
1604060100000|2020-10-30 12:15:00|2536.6|2530.6|2539.9|2533.9|2540.1|2534.1|2536.6|2530.6|64
1604060400000|2020-10-30 12:20:00|2539.6|2533.6|2538.9|2532.9|2539.9|2533.9|2538.4|2532.4|38
1604060700000|2020-10-30 12:25:00|2539.1|2533.1|2534.9|2528.9|2539.6|2533.6|2534.9|2528.9|31
1604061000000|2020-10-30 12:30:00|2535.1|2529.1|2538.4|2532.4|2539.9|2533.9|2535.1|2529.1|37
1604061300000|2020-10-30 12:35:00|2538.6|2532.6|2539.6|2533.6|2540.4|2534.4|2537.4|2531.4|49
1604061600000|2020-10-30 12:40:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2538.1|2532.1|53
1604061900000|2020-10-30 12:45:00|2539.9|2533.9|2539.4|2533.4|2541.1|2535.1|2536.6|2530.6|44
1604062200000|2020-10-30 12:50:00|2539.6|2533.6|2538.6|2532.6|2544.6|2538.6|2535.9|2529.9|115
1604062500000|2020-10-30 12:55:00|2539.1|2533.1|2539.1|2533.1|2541.9|2535.9|2538.6|2532.6|66
1604062800000|2020-10-30 13:00:00|2538.9|2532.9|2547.6|2541.6|2548.4|2542.4|2537.9|2531.9|114
1604063100000|2020-10-30 13:05:00|2547.9|2541.9|2541.1|2535.1|2550.6|2544.6|2540.6|2534.6|110
1604063400000|2020-10-30 13:10:00|2540.9|2534.9|2540.1|2534.1|2542.1|2536.1|2538.4|2532.4|84
1604063700000|2020-10-30 13:15:00|2540.4|2534.4|2540.6|2534.6|2541.1|2535.1|2538.1|2532.1|87
1604064000000|2020-10-30 13:20:00|2540.9|2534.9|2544.1|2538.1|2544.6|2538.6|2539.4|2533.4|81
1604064300000|2020-10-30 13:25:00|2543.9|2537.9|2542.1|2536.1|2544.1|2538.1|2540.6|2534.6|58
1604064600000|2020-10-30 13:30:00|2542.4|2536.4|2541.6|2535.6|2545.1|2539.1|2541.4|2535.4|93
1604064900000|2020-10-30 13:35:00|2541.4|2535.4|2543.1|2537.1|2544.4|2538.4|2539.9|2533.9|106
1604065200000|2020-10-30 13:40:00|2542.4|2536.4|2540.6|2534.6|2543.1|2537.1|2539.9|2533.9|90
1604065500000|2020-10-30 13:45:00|2540.4|2534.4|2536.6|2530.6|2541.1|2535.1|2536.6|2530.6|77
1604065800000|2020-10-30 13:50:00|2535.9|2529.9|2534.6|2528.6|2536.1|2530.1|2533.4|2527.4|77
1604066100000|2020-10-30 13:55:00|2534.9|2528.9|2539.1|2533.1|2541.9|2535.9|2534.9|2528.9|69
1604066400000|2020-10-30 14:00:00|2538.9|2532.9|2538.9|2532.9|2542.1|2536.1|2537.9|2531.9|80
1604066700000|2020-10-30 14:05:00|2539.4|2533.4|2543.1|2537.1|2544.1|2538.1|2537.6|2531.6|71
1604067000000|2020-10-30 14:10:00|2543.4|2537.4|2545.6|2539.6|2545.6|2539.6|2541.9|2535.9|61
1604067300000|2020-10-30 14:15:00|2545.4|2539.4|2546.1|2540.1|2547.9|2541.9|2544.9|2538.9|69
1604067600000|2020-10-30 14:20:00|2545.9|2539.9|2547.1|2541.1|2548.6|2542.6|2545.9|2539.9|58
1604067900000|2020-10-30 14:25:00|2547.4|2541.4|2540.9|2534.9|2548.1|2542.1|2539.4|2533.4|80
1604068200000|2020-10-30 14:30:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2535.6|2529.6|161
1604068500000|2020-10-30 14:35:00|2541.6|2535.6|2545.1|2539.1|2545.1|2539.1|2537.6|2531.6|106
1604068800000|2020-10-30 14:40:00|2544.9|2538.9|2543.6|2537.6|2546.1|2540.1|2542.4|2536.4|91
1604069100000|2020-10-30 14:45:00|2543.9|2537.9|2542.6|2536.6|2545.6|2539.6|2540.4|2534.4|93
1604069400000|2020-10-30 14:50:00|2542.9|2536.9|2544.4|2538.4|2545.6|2539.6|2541.6|2535.6|70
1604069700000|2020-10-30 14:55:00|2543.9|2537.9|2541.9|2535.9|2543.9|2537.9|2541.4|2535.4|76
1604070000000|2020-10-30 15:00:00|2542.1|2536.1|2546.6|2540.6|2547.9|2541.9|2542.1|2536.1|56
1604070300000|2020-10-30 15:05:00|2546.4|2540.4|2540.9|2534.9|2546.4|2540.4|2540.9|2534.9|51
1604070600000|2020-10-30 15:10:00|2541.1|2535.1|2546.9|2540.9|2546.9|2540.9|2541.1|2535.1|63
1604070900000|2020-10-30 15:15:00|2546.6|2540.6|2544.4|2538.4|2546.6|2540.6|2542.9|2536.9|32
1604071200000|2020-10-30 15:20:00|2543.9|2537.9|2546.1|2540.1|2546.6|2540.6|2542.6|2536.6|32
1604071500000|2020-10-30 15:25:00|2545.9|2539.9|2541.1|2535.1|2545.9|2539.9|2539.9|2533.9|32
1604071800000|2020-10-30 15:30:00|2540.9|2534.9|2539.6|2533.6|2541.9|2535.9|2537.6|2531.6|57
1604072100000|2020-10-30 15:35:00|2539.4|2533.4|2539.1|2533.1|2540.4|2534.4|2537.4|2531.4|63
1604072400000|2020-10-30 15:40:00|2538.9|2532.9|2533.1|2527.1|2538.9|2532.9|2531.4|2525.4|146
1604072700000|2020-10-30 15:45:00|2532.9|2526.9|2535.4|2529.4|2536.9|2530.9|2529.9|2523.9|135
1604073000000|2020-10-30 15:50:00|2535.1|2529.1|2531.4|2525.4|2535.4|2529.4|2529.9|2523.9|80
1604073300000|2020-10-30 15:55:00|2531.1|2525.1|2527.1|2521.1|2531.1|2525.1|2523.4|2517.4|315
1604073600000|2020-10-30 16:00:00|2527.4|2521.4|2533.6|2527.6|2534.9|2528.9|2526.4|2520.4|119
1604073900000|2020-10-30 16:05:00|2533.9|2527.9|2529.4|2523.4|2533.9|2527.9|2528.6|2522.6|60
1604074200000|2020-10-30 16:10:00|2529.6|2523.6|2531.4|2525.4|2531.9|2525.9|2527.4|2521.4|56
1604074500000|2020-10-30 16:15:00|2531.1|2525.1|2530.6|2524.6|2532.4|2526.4|2529.6|2523.6|49
1604074800000|2020-10-30 16:20:00|2530.9|2524.9|2532.4|2526.4|2533.4|2527.4|2530.4|2524.4|36
1604075100000|2020-10-30 16:25:00|2532.1|2526.1|2534.4|2528.4|2534.6|2528.6|2531.9|2525.9|40
1604075400000|2020-10-30 16:30:00|2533.9|2527.9|2529.9|2523.9|2533.9|2527.9|2529.6|2523.6|30
1604075700000|2020-10-30 16:35:00|2528.6|2522.6|2528.1|2522.1|2530.9|2524.9|2527.9|2521.9|45
1604076000000|2020-10-30 16:40:00|2528.4|2522.4|2529.4|2523.4|2530.1|2524.1|2526.9|2520.9|27
1604076300000|2020-10-30 16:45:00|2529.1|2523.1|2527.6|2521.6|2530.6|2524.6|2527.6|2521.6|33
1604076600000|2020-10-30 16:50:00|2527.4|2521.4|2525.6|2519.6|2527.6|2521.6|2524.8|2518.8|22
1604076900000|2020-10-30 16:55:00|2525.4|2519.4|2526.8|2520.8|2528.6|2522.6|2525.4|2519.4|25
1604077200000|2020-10-30 17:00:00|2526.5|2520.5|2529.5|2523.5|2529.5|2523.5|2526.4|2520.4|17
1604077500000|2020-10-30 17:05:00|2529.3|2523.3|2530|2524|2530.5|2524.5|2529.3|2523.3|7
1604077800000|2020-10-30 17:10:00|2531.4|2525.4|2533.5|2527.5|2533.8|2527.8|2531.4|2525.4|7
1604078100000|2020-10-30 17:15:00|2534.4|2528.4|2534.8|2528.8|2535|2529|2534.4|2528.4|12
1604078400000|2020-10-30 17:20:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1604078700000|2020-10-30 17:25:00|2535.1|2529.1|2535|2529|2535.3|2529.3|2534.8|2528.8|5
1604079000000|2020-10-30 17:30:00|2534.8|2528.8|2531.8|2525.8|2535|2529|2531.4|2525.4|11
1604079300000|2020-10-30 17:35:00|2531.5|2525.5|2530.4|2524.4|2531.5|2525.5|2530.4|2524.4|5
1604079600000|2020-10-30 17:40:00|2530.1|2524.1|2529.8|2523.8|2530.1|2524.1|2528.3|2522.3|11
1604079900000|2020-10-30 17:45:00|2530|2524|2527.5|2521.5|2531.3|2525.3|2526.5|2520.5|37
1604080200000|2020-10-30 17:50:00|2527.8|2521.8|2527.5|2521.5|2530|2524|2527.3|2521.3|16
1604080500000|2020-10-30 17:55:00|2527.8|2521.8|2524.5|2518.5|2527.8|2521.8|2524.5|2518.5|17
1604278800000|2020-11-02 01:00:00|2525.5|2514.3|2517.1|2511.1|2525.5|2515.4|2516.9|2510.9|35
1604279100000|2020-11-02 01:05:00|2516.9|2510.9|2519.6|2513.6|2519.6|2513.6|2515.1|2509.1|62
1604279400000|2020-11-02 01:10:00|2519.9|2513.9|2529.6|2523.6|2529.6|2523.6|2519.9|2513.9|92
1604279700000|2020-11-02 01:15:00|2528.9|2522.9|2528.4|2522.4|2529.1|2523.1|2527.1|2521.1|31
1604280000000|2020-11-02 01:20:00|2528.6|2522.6|2528.1|2522.1|2531.1|2525.1|2525.4|2519.4|57
1604280300000|2020-11-02 01:25:00|2528.4|2522.4|2534.4|2528.4|2534.4|2528.4|2527.4|2521.4|76
1604280600000|2020-11-02 01:30:00|2534.6|2528.6|2538.4|2532.4|2539.4|2533.4|2534.6|2528.6|98
1604280900000|2020-11-02 01:35:00|2538.9|2532.9|2539.4|2533.4|2539.6|2533.6|2538.4|2532.4|36
1604281200000|2020-11-02 01:40:00|2539.6|2533.6|2540.6|2534.6|2541.1|2535.1|2538.6|2532.6|36
1604281500000|2020-11-02 01:45:00|2540.9|2534.9|2541.9|2535.9|2543.4|2537.4|2540.9|2534.9|71
1604281800000|2020-11-02 01:50:00|2542.1|2536.1|2541.6|2535.6|2542.9|2536.9|2540.6|2534.6|45
1604282100000|2020-11-02 01:55:00|2541.4|2535.4|2542.4|2536.4|2542.9|2536.9|2540.4|2534.4|71
1604282400000|2020-11-02 02:00:00|2542.6|2536.6|2544.9|2538.9|2545.9|2539.9|2542.6|2536.6|49
1604282700000|2020-11-02 02:05:00|2545.1|2539.1|2540.9|2534.9|2545.9|2539.9|2540.9|2534.9|37
1604283000000|2020-11-02 02:10:00|2541.1|2535.1|2538.1|2532.1|2541.9|2535.9|2537.4|2531.4|72
1604283300000|2020-11-02 02:15:00|2537.6|2531.6|2538.6|2532.6|2538.9|2532.9|2537.6|2531.6|12
1604283600000|2020-11-02 02:20:00|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1604283900000|2020-11-02 02:25:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1604284200000|2020-11-02 02:30:00|2538.6|2532.6|2541.6|2535.6|2541.6|2535.6|2538.4|2532.4|123
1604284500000|2020-11-02 02:35:00|2541.4|2535.4|2547.4|2541.4|2547.9|2541.9|2541.4|2535.4|72
1604284800000|2020-11-02 02:40:00|2547.6|2541.6|2548.9|2542.9|2549.9|2543.9|2546.4|2540.4|65
1604285100000|2020-11-02 02:45:00|2549.4|2543.4|2548.6|2542.6|2549.9|2543.9|2547.4|2541.4|34
1604285400000|2020-11-02 02:50:00|2548.9|2542.9|2546.9|2540.9|2549.9|2543.9|2546.9|2540.9|38
1604285700000|2020-11-02 02:55:00|2547.1|2541.1|2545.4|2539.4|2548.1|2542.1|2544.4|2538.4|31
1604286000000|2020-11-02 03:00:00|2545.6|2539.6|2544.9|2538.9|2547.6|2541.6|2544.4|2538.4|49
1604286300000|2020-11-02 03:05:00|2544.4|2538.4|2545.4|2539.4|2547.1|2541.1|2543.9|2537.9|41
1604286600000|2020-11-02 03:10:00|2545.1|2539.1|2545.9|2539.9|2547.6|2541.6|2545.1|2539.1|45
1604286900000|2020-11-02 03:15:00|2546.1|2540.1|2548.1|2542.1|2548.6|2542.6|2545.6|2539.6|44
1604287200000|2020-11-02 03:20:00|2548.4|2542.4|2547.1|2541.1|2549.1|2543.1|2546.6|2540.6|36
1604287500000|2020-11-02 03:25:00|2547.4|2541.4|2546.4|2540.4|2548.1|2542.1|2546.4|2540.4|48
1604287800000|2020-11-02 03:30:00|2546.6|2540.6|2548.1|2542.1|2548.6|2542.6|2546.6|2540.6|18
1604288100000|2020-11-02 03:35:00|2547.1|2541.1|2545.6|2539.6|2547.1|2541.1|2545.6|2539.6|12
1604288400000|2020-11-02 03:40:00|2545.9|2539.9|2544.9|2538.9|2546.4|2540.4|2544.6|2538.6|15
1604288700000|2020-11-02 03:45:00|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2544.9|2538.9|16
1604289000000|2020-11-02 03:50:00|2545.1|2539.1|2544.9|2538.9|2545.6|2539.6|2544.4|2538.4|7
1604289300000|2020-11-02 03:55:00|2545.1|2539.1|2542.9|2536.9|2545.1|2539.1|2542.4|2536.4|17
1604289600000|2020-11-02 04:00:00|2543.1|2537.1|2545.1|2539.1|2545.4|2539.4|2543.1|2537.1|17
1604289900000|2020-11-02 04:05:00|2544.6|2538.6|2545.6|2539.6|2545.6|2539.6|2544.6|2538.6|8
1604290500000|2020-11-02 04:15:00|2545.4|2539.4|2546.4|2540.4|2546.4|2540.4|2544.6|2538.6|16
1604290800000|2020-11-02 04:20:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1604291100000|2020-11-02 04:25:00|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|5
1604291400000|2020-11-02 04:30:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1604291700000|2020-11-02 04:35:00|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1604292000000|2020-11-02 04:40:00|2546.1|2540.1|2544.1|2538.1|2546.1|2540.1|2543.9|2537.9|14
1604292300000|2020-11-02 04:45:00|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|5
1604292600000|2020-11-02 04:50:00|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1604292900000|2020-11-02 04:55:00|2544.9|2538.9|2545.4|2539.4|2545.6|2539.6|2544.9|2538.9|6
1604293200000|2020-11-02 05:00:00|2545.1|2539.1|2546.1|2540.1|2546.1|2540.1|2545.1|2539.1|5
1604293500000|2020-11-02 05:05:00|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|3
1604293800000|2020-11-02 05:10:00|2546.4|2540.4|2545.1|2539.1|2546.4|2540.4|2545.1|2539.1|2
1604294100000|2020-11-02 05:15:00|2545.4|2539.4|2544.1|2538.1|2545.6|2539.6|2544.1|2538.1|5
1604294400000|2020-11-02 05:20:00|2543.9|2537.9|2542.4|2536.4|2544.1|2538.1|2542.1|2536.1|11
1604294700000|2020-11-02 05:25:00|2542.1|2536.1|2542.9|2536.9|2543.1|2537.1|2542.1|2536.1|5
1604295000000|2020-11-02 05:30:00|2542.1|2536.1|2545.4|2539.4|2545.4|2539.4|2541.6|2535.6|40
1604295300000|2020-11-02 05:35:00|2545.6|2539.6|2545.6|2539.6|2546.6|2540.6|2545.1|2539.1|28
1604295600000|2020-11-02 05:40:00|2545.4|2539.4|2542.9|2536.9|2546.4|2540.4|2542.9|2536.9|29
1604295900000|2020-11-02 05:45:00|2543.1|2537.1|2544.4|2538.4|2544.9|2538.9|2542.4|2536.4|23
1604296200000|2020-11-02 05:50:00|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|9
1604296500000|2020-11-02 05:55:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|8
1604296800000|2020-11-02 06:00:00|2544.4|2538.4|2542.1|2536.1|2544.6|2538.6|2541.4|2535.4|35
1604297100000|2020-11-02 06:05:00|2541.9|2535.9|2542.9|2536.9|2542.9|2536.9|2541.6|2535.6|18
1604297400000|2020-11-02 06:10:00|2543.1|2537.1|2544.1|2538.1|2544.6|2538.6|2543.1|2537.1|21
1604297700000|2020-11-02 06:15:00|2544.4|2538.4|2544.6|2538.6|2545.9|2539.9|2543.9|2537.9|18
1604298000000|2020-11-02 06:20:00|2544.4|2538.4|2542.9|2536.9|2544.4|2538.4|2542.9|2536.9|8
1604298300000|2020-11-02 06:25:00|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2542.9|2536.9|10
1604298600000|2020-11-02 06:30:00|2543.4|2537.4|2541.9|2535.9|2544.6|2538.6|2541.9|2535.9|36
1604298900000|2020-11-02 06:35:00|2542.1|2536.1|2544.1|2538.1|2544.6|2538.6|2542.1|2536.1|26
1604299200000|2020-11-02 06:40:00|2544.4|2538.4|2544.1|2538.1|2545.4|2539.4|2543.4|2537.4|10
1604299500000|2020-11-02 06:45:00|2543.9|2537.9|2543.4|2537.4|2544.6|2538.6|2543.4|2537.4|19
1604299800000|2020-11-02 06:50:00|2543.6|2537.6|2541.9|2535.9|2544.6|2538.6|2541.9|2535.9|15
1604300100000|2020-11-02 06:55:00|2541.4|2535.4|2544.4|2538.4|2544.4|2538.4|2541.4|2535.4|27
1604300400000|2020-11-02 07:00:00|2544.1|2538.1|2544.9|2538.9|2545.9|2539.9|2543.4|2537.4|15
1604300700000|2020-11-02 07:05:00|2544.6|2538.6|2542.4|2536.4|2544.6|2538.6|2539.6|2533.6|30
1604301000000|2020-11-02 07:10:00|2542.1|2536.1|2543.6|2537.6|2543.6|2537.6|2541.4|2535.4|11
1604301300000|2020-11-02 07:15:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.1|2537.1|10
1604301600000|2020-11-02 07:20:00|2544.4|2538.4|2544.4|2538.4|2544.9|2538.9|2543.9|2537.9|10
1604301900000|2020-11-02 07:25:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|7
1604302200000|2020-11-02 07:30:00|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2542.9|2536.9|4
1604302500000|2020-11-02 07:35:00|2542.6|2536.6|2545.1|2539.1|2545.6|2539.6|2542.4|2536.4|17
1604302800000|2020-11-02 07:40:00|2544.1|2538.1|2544.4|2538.4|2544.9|2538.9|2543.6|2537.6|16
1604303100000|2020-11-02 07:45:00|2543.9|2537.9|2543.6|2537.6|2544.1|2538.1|2542.9|2536.9|19
1604303400000|2020-11-02 07:50:00|2543.4|2537.4|2542.9|2536.9|2543.9|2537.9|2542.1|2536.1|15
1604303700000|2020-11-02 07:55:00|2543.1|2537.1|2538.6|2532.6|2543.1|2537.1|2538.1|2532.1|40
1604304000000|2020-11-02 08:00:00|2538.9|2532.9|2533.6|2527.6|2543.9|2537.9|2531.4|2525.4|124
1604304300000|2020-11-02 08:05:00|2533.9|2527.9|2536.9|2530.9|2537.1|2531.1|2531.1|2525.1|64
1604304600000|2020-11-02 08:10:00|2536.6|2530.6|2537.4|2531.4|2537.6|2531.6|2534.4|2528.4|51
1604304900000|2020-11-02 08:15:00|2537.6|2531.6|2538.4|2532.4|2540.6|2534.6|2535.6|2529.6|71
1604305200000|2020-11-02 08:20:00|2538.1|2532.1|2539.6|2533.6|2540.6|2534.6|2538.1|2532.1|34
1604305500000|2020-11-02 08:25:00|2540.1|2534.1|2539.6|2533.6|2540.6|2534.6|2538.4|2532.4|25
1604305800000|2020-11-02 08:30:00|2539.9|2533.9|2542.6|2536.6|2543.1|2537.1|2539.9|2533.9|41
1604306100000|2020-11-02 08:35:00|2542.9|2536.9|2542.6|2536.6|2544.4|2538.4|2541.9|2535.9|31
1604306400000|2020-11-02 08:40:00|2542.9|2536.9|2543.6|2537.6|2544.1|2538.1|2542.6|2536.6|19
1604306700000|2020-11-02 08:45:00|2543.1|2537.1|2541.9|2535.9|2543.6|2537.6|2539.4|2533.4|31
1604307000000|2020-11-02 08:50:00|2541.6|2535.6|2541.6|2535.6|2542.9|2536.9|2539.6|2533.6|34
1604307300000|2020-11-02 08:55:00|2541.4|2535.4|2542.1|2536.1|2542.9|2536.9|2540.4|2534.4|28
1604307600000|2020-11-02 09:00:00|2541.9|2535.9|2544.9|2538.9|2544.9|2538.9|2541.9|2535.9|34
1604307900000|2020-11-02 09:05:00|2545.6|2539.6|2547.4|2541.4|2547.4|2541.4|2543.4|2537.4|41
1604308200000|2020-11-02 09:10:00|2546.9|2540.9|2544.4|2538.4|2547.1|2541.1|2544.4|2538.4|28
1604308500000|2020-11-02 09:15:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2541.6|2535.6|34
1604308800000|2020-11-02 09:20:00|2544.4|2538.4|2542.9|2536.9|2545.4|2539.4|2542.6|2536.6|35
1604309100000|2020-11-02 09:25:00|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2541.9|2535.9|14
1604309400000|2020-11-02 09:30:00|2542.1|2536.1|2543.4|2537.4|2545.4|2539.4|2542.1|2536.1|29
1604309700000|2020-11-02 09:35:00|2543.9|2537.9|2543.6|2537.6|2544.6|2538.6|2542.9|2536.9|20
1604310000000|2020-11-02 09:40:00|2543.4|2537.4|2539.6|2533.6|2543.4|2537.4|2539.4|2533.4|16
1604310300000|2020-11-02 09:45:00|2539.9|2533.9|2540.6|2534.6|2540.9|2534.9|2538.4|2532.4|23
1604310600000|2020-11-02 09:50:00|2540.9|2534.9|2540.6|2534.6|2541.1|2535.1|2540.1|2534.1|14
1604310900000|2020-11-02 09:55:00|2541.1|2535.1|2540.9|2534.9|2541.4|2535.4|2540.1|2534.1|16
1604311200000|2020-11-02 10:00:00|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2540.6|2534.6|27
1604311500000|2020-11-02 10:05:00|2542.1|2536.1|2540.1|2534.1|2542.1|2536.1|2539.4|2533.4|30
1604311800000|2020-11-02 10:10:00|2539.9|2533.9|2539.1|2533.1|2540.6|2534.6|2538.9|2532.9|12
1604312100000|2020-11-02 10:15:00|2538.9|2532.9|2538.9|2532.9|2539.4|2533.4|2537.4|2531.4|26
1604312400000|2020-11-02 10:20:00|2538.6|2532.6|2539.4|2533.4|2539.4|2533.4|2537.4|2531.4|25
1604312700000|2020-11-02 10:25:00|2539.6|2533.6|2540.4|2534.4|2541.4|2535.4|2539.1|2533.1|23
1604313000000|2020-11-02 10:30:00|2540.6|2534.6|2540.4|2534.4|2541.4|2535.4|2539.1|2533.1|33
1604313300000|2020-11-02 10:35:00|2540.6|2534.6|2538.6|2532.6|2541.6|2535.6|2538.1|2532.1|29
1604313600000|2020-11-02 10:40:00|2538.9|2532.9|2537.1|2531.1|2539.1|2533.1|2536.9|2530.9|24
1604313900000|2020-11-02 10:45:00|2537.9|2531.9|2538.1|2532.1|2538.9|2532.9|2537.9|2531.9|13
1604314200000|2020-11-02 10:50:00|2537.6|2531.6|2537.9|2531.9|2538.6|2532.6|2537.1|2531.1|19
1604314500000|2020-11-02 10:55:00|2538.1|2532.1|2537.1|2531.1|2539.1|2533.1|2537.1|2531.1|24
1604314800000|2020-11-02 11:00:00|2537.4|2531.4|2536.6|2530.6|2537.9|2531.9|2536.6|2530.6|14
1604315100000|2020-11-02 11:05:00|2536.9|2530.9|2531.9|2525.9|2537.1|2531.1|2531.6|2525.6|13
1604315400000|2020-11-02 11:10:00|2529.4|2523.4|2530.4|2524.4|2530.9|2524.9|2529.4|2523.4|30
1604315700000|2020-11-02 11:15:00|2530.1|2524.1|2530.9|2524.9|2531.9|2525.9|2530.1|2524.1|23
1604316000000|2020-11-02 11:20:00|2530.6|2524.6|2531.4|2525.4|2531.9|2525.9|2530.6|2524.6|11
1604316300000|2020-11-02 11:25:00|2531.6|2525.6|2533.9|2527.9|2534.1|2528.1|2530.6|2524.6|35
1604316600000|2020-11-02 11:30:00|2533.4|2527.4|2534.9|2528.9|2535.9|2529.9|2533.4|2527.4|24
1604316900000|2020-11-02 11:35:00|2534.6|2528.6|2536.1|2530.1|2536.4|2530.4|2534.4|2528.4|20
1604317200000|2020-11-02 11:40:00|2536.4|2530.4|2536.9|2530.9|2537.9|2531.9|2535.4|2529.4|22
1604317500000|2020-11-02 11:45:00|2537.1|2531.1|2535.4|2529.4|2537.1|2531.1|2534.9|2528.9|18
1604317800000|2020-11-02 11:50:00|2535.6|2529.6|2535.6|2529.6|2536.4|2530.4|2535.6|2529.6|5
1604318100000|2020-11-02 11:55:00|2535.9|2529.9|2535.1|2529.1|2536.6|2530.6|2535.1|2529.1|15
1604318400000|2020-11-02 12:00:00|2535.4|2529.4|2532.9|2526.9|2535.9|2529.9|2532.4|2526.4|31
1604318700000|2020-11-02 12:05:00|2533.1|2527.1|2536.9|2530.9|2537.1|2531.1|2533.1|2527.1|27
1604319000000|2020-11-02 12:10:00|2537.1|2531.1|2538.6|2532.6|2538.6|2532.6|2536.9|2530.9|12
1604319300000|2020-11-02 12:15:00|2537.4|2531.4|2535.9|2529.9|2537.4|2531.4|2535.6|2529.6|17
1604319600000|2020-11-02 12:20:00|2536.1|2530.1|2534.9|2528.9|2536.6|2530.6|2534.9|2528.9|12
1604319900000|2020-11-02 12:25:00|2535.1|2529.1|2538.1|2532.1|2538.6|2532.6|2535.1|2529.1|30
1604320200000|2020-11-02 12:30:00|2537.9|2531.9|2538.6|2532.6|2538.6|2532.6|2537.1|2531.1|24
1604320500000|2020-11-02 12:35:00|2538.9|2532.9|2536.1|2530.1|2539.1|2533.1|2536.1|2530.1|14
1604320800000|2020-11-02 12:40:00|2535.9|2529.9|2536.4|2530.4|2536.6|2530.6|2535.1|2529.1|20
1604321100000|2020-11-02 12:45:00|2536.6|2530.6|2538.4|2532.4|2539.6|2533.6|2536.4|2530.4|29
1604321400000|2020-11-02 12:50:00|2538.6|2532.6|2541.1|2535.1|2541.4|2535.4|2538.4|2532.4|55
1604321700000|2020-11-02 12:55:00|2541.4|2535.4|2540.9|2534.9|2542.4|2536.4|2539.9|2533.9|48
1604322000000|2020-11-02 13:00:00|2540.6|2534.6|2546.4|2540.4|2548.4|2542.4|2540.6|2534.6|200
1604322300000|2020-11-02 13:05:00|2546.6|2540.6|2540.9|2534.9|2547.6|2541.6|2539.1|2533.1|152
1604322600000|2020-11-02 13:10:00|2541.1|2535.1|2546.6|2540.6|2546.9|2540.9|2541.1|2535.1|78
1604322900000|2020-11-02 13:15:00|2546.4|2540.4|2549.1|2543.1|2549.4|2543.4|2544.1|2538.1|71
1604323200000|2020-11-02 13:20:00|2548.9|2542.9|2563.1|2557.1|2564.6|2558.6|2548.1|2542.1|167
1604323500000|2020-11-02 13:25:00|2563.4|2557.4|2564.9|2558.9|2569.1|2563.1|2562.9|2556.9|136
1604323800000|2020-11-02 13:30:00|2565.1|2559.1|2560.4|2554.4|2565.9|2559.9|2560.4|2554.4|104
1604324100000|2020-11-02 13:35:00|2560.6|2554.6|2558.1|2552.1|2562.6|2556.6|2557.1|2551.1|74
1604324400000|2020-11-02 13:40:00|2559.1|2553.1|2557.1|2551.1|2559.9|2553.9|2554.8|2548.8|87
1604324700000|2020-11-02 13:45:00|2556.8|2550.8|2552.3|2546.3|2559|2553|2551.8|2545.8|79
1604325000000|2020-11-02 13:50:00|2552|2546|2551.5|2545.5|2552.3|2546.3|2550|2544|61
1604325300000|2020-11-02 13:55:00|2551.3|2545.3|2550|2544|2551.3|2545.3|2548.5|2542.5|55
1604325600000|2020-11-02 14:00:00|2550.3|2544.3|2548.5|2542.5|2552.3|2546.3|2543.9|2537.9|98
1604325900000|2020-11-02 14:05:00|2548.3|2542.3|2549|2543|2549|2543|2545|2539|57
1604326200000|2020-11-02 14:10:00|2548.8|2542.8|2550.3|2544.3|2551.3|2545.3|2547.3|2541.3|62
1604326500000|2020-11-02 14:15:00|2550|2544|2546.5|2540.5|2550|2544|2545.5|2539.5|115
1604326800000|2020-11-02 14:20:00|2547|2541|2549.5|2543.5|2550|2544|2546.5|2540.5|95
1604327100000|2020-11-02 14:25:00|2549.3|2543.3|2550.6|2544.6|2552.6|2546.6|2548.8|2542.8|74
1604327400000|2020-11-02 14:30:00|2550.9|2544.9|2553.1|2547.1|2555.9|2549.9|2550.9|2544.9|140
1604327700000|2020-11-02 14:35:00|2552.9|2546.9|2552.9|2546.9|2555.6|2549.6|2550.4|2544.4|126
1604328000000|2020-11-02 14:40:00|2552.6|2546.6|2547.4|2541.4|2552.6|2546.6|2547.1|2541.1|133
1604328300000|2020-11-02 14:45:00|2547.6|2541.6|2551.4|2545.4|2552.4|2546.4|2547.1|2541.1|99
1604328600000|2020-11-02 14:50:00|2551.6|2545.6|2552.9|2546.9|2553.1|2547.1|2549.6|2543.6|56
1604328900000|2020-11-02 14:55:00|2553.1|2547.1|2554.6|2548.6|2555.6|2549.6|2552.1|2546.1|94
1604329200000|2020-11-02 15:00:00|2554.9|2548.9|2557.6|2551.6|2558.6|2552.6|2554.4|2548.4|131
1604329500000|2020-11-02 15:05:00|2557.4|2551.4|2555.9|2549.9|2557.4|2551.4|2554.6|2548.6|90
1604329800000|2020-11-02 15:10:00|2556.1|2550.1|2555.4|2549.4|2557.6|2551.6|2555.1|2549.1|65
1604330100000|2020-11-02 15:15:00|2555.6|2549.6|2552.4|2546.4|2555.6|2549.6|2552.4|2546.4|79
1604330400000|2020-11-02 15:20:00|2552.1|2546.1|2552.6|2546.6|2552.9|2546.9|2551.1|2545.1|73
1604330700000|2020-11-02 15:25:00|2552.9|2546.9|2553.6|2547.6|2554.4|2548.4|2552.4|2546.4|46
1604331000000|2020-11-02 15:30:00|2553.4|2547.4|2553.9|2547.9|2555.9|2549.9|2552.4|2546.4|78
1604331300000|2020-11-02 15:35:00|2554.1|2548.1|2553.9|2547.9|2554.9|2548.9|2551.6|2545.6|127
1604331600000|2020-11-02 15:40:00|2554.4|2548.4|2554.6|2548.6|2556.4|2550.4|2553.4|2547.4|81
1604331900000|2020-11-02 15:45:00|2554.9|2548.9|2554.1|2548.1|2556.4|2550.4|2552.4|2546.4|94
1604332200000|2020-11-02 15:50:00|2554.4|2548.4|2551.9|2545.9|2555.6|2549.6|2551.1|2545.1|70
1604332500000|2020-11-02 15:55:00|2552.1|2546.1|2542.1|2536.1|2552.4|2546.4|2539.9|2533.9|178
1604332800000|2020-11-02 16:00:00|2543.1|2537.1|2543.4|2537.4|2544.6|2538.6|2541.9|2535.9|53
1604333100000|2020-11-02 16:05:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2542.9|2536.9|26
1604333400000|2020-11-02 16:10:00|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|19
1604333700000|2020-11-02 16:15:00|2543.9|2537.9|2543.1|2537.1|2543.9|2537.9|2542.4|2536.4|27
1604334000000|2020-11-02 16:20:00|2542.6|2536.6|2542.1|2536.1|2543.6|2537.6|2539.9|2533.9|42
1604334300000|2020-11-02 16:25:00|2541.9|2535.9|2542.1|2536.1|2542.6|2536.6|2541.1|2535.1|24
1604334600000|2020-11-02 16:30:00|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2540.9|2534.9|18
1604334900000|2020-11-02 16:35:00|2541.6|2535.6|2542.1|2536.1|2542.4|2536.4|2540.4|2534.4|21
1604335200000|2020-11-02 16:40:00|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|24
1604335500000|2020-11-02 16:45:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2542.9|2536.9|13
1604335800000|2020-11-02 16:50:00|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|6
1604336100000|2020-11-02 16:55:00|2544.4|2538.4|2543.4|2537.4|2545.1|2539.1|2543.4|2537.4|28
1604336400000|2020-11-02 17:00:00|2543.6|2537.6|2543.9|2537.9|2544.6|2538.6|2543.1|2537.1|16
1604336700000|2020-11-02 17:05:00|2544.1|2538.1|2545.1|2539.1|2545.1|2539.1|2543.9|2537.9|22
1604337000000|2020-11-02 17:10:00|2545.6|2539.6|2546.6|2540.6|2546.6|2540.6|2544.6|2538.6|17
1604337300000|2020-11-02 17:15:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2545.6|2539.6|14
1604337600000|2020-11-02 17:20:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.4|2540.4|5
1604337900000|2020-11-02 17:25:00|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|5
1604338200000|2020-11-02 17:30:00|2548.1|2542.1|2549.1|2543.1|2549.4|2543.4|2548.1|2542.1|6
1604338500000|2020-11-02 17:35:00|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|4
1604338800000|2020-11-02 17:40:00|2548.4|2542.4|2546.9|2540.9|2548.4|2542.4|2546.9|2540.9|7
1604339100000|2020-11-02 17:45:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1604339400000|2020-11-02 17:50:00|2546.1|2540.1|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|4
1604339700000|2020-11-02 17:55:00|2546|2540|2546|2540|2546|2540|2545.8|2539.8|3
1604365200000|2020-11-03 01:00:00|2548.4|2542.4|2552.4|2546.4|2552.6|2546.6|2548.1|2542.1|27
1604365500000|2020-11-03 01:05:00|2551.9|2545.9|2550.1|2544.1|2552.6|2546.6|2548.9|2542.9|27
1604365800000|2020-11-03 01:10:00|2549.6|2543.6|2546.9|2540.9|2549.9|2543.9|2546.1|2540.1|17
1604366100000|2020-11-03 01:15:00|2547.1|2541.1|2549.4|2543.4|2549.9|2543.9|2547.1|2541.1|11
1604366400000|2020-11-03 01:20:00|2548.6|2542.6|2544.9|2538.9|2548.6|2542.6|2543.9|2537.9|27
1604366700000|2020-11-03 01:25:00|2545.1|2539.1|2546.6|2540.6|2547.4|2541.4|2545.1|2539.1|13
1604367000000|2020-11-03 01:30:00|2547.1|2541.1|2547.6|2541.6|2548.4|2542.4|2547.1|2541.1|9
1604367300000|2020-11-03 01:35:00|2547.9|2541.9|2548.1|2542.1|2548.9|2542.9|2547.9|2541.9|15
1604367600000|2020-11-03 01:40:00|2547.9|2541.9|2547.4|2541.4|2548.6|2542.6|2546.4|2540.4|28
1604367900000|2020-11-03 01:45:00|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2546.4|2540.4|39
1604368200000|2020-11-03 01:50:00|2548.9|2542.9|2549.4|2543.4|2549.9|2543.9|2548.6|2542.6|11
1604368500000|2020-11-03 01:55:00|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1604368800000|2020-11-03 02:00:00|2549.4|2543.4|2550.1|2544.1|2550.9|2544.9|2549.1|2543.1|27
1604369100000|2020-11-03 02:05:00|2550.6|2544.6|2553.6|2547.6|2554.4|2548.4|2549.9|2543.9|51
1604369400000|2020-11-03 02:10:00|2553.9|2547.9|2552.9|2546.9|2554.1|2548.1|2552.9|2546.9|27
1604369700000|2020-11-03 02:15:00|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1604370600000|2020-11-03 02:30:00|2552.6|2546.6|2551.1|2545.1|2552.6|2546.6|2550.6|2544.6|24
1604370900000|2020-11-03 02:35:00|2551.4|2545.4|2552.9|2546.9|2553.1|2547.1|2551.4|2545.4|9
1604371200000|2020-11-03 02:40:00|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|5
1604371500000|2020-11-03 02:45:00|2552.9|2546.9|2552.4|2546.4|2553.9|2547.9|2552.4|2546.4|27
1604371800000|2020-11-03 02:50:00|2552.6|2546.6|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|9
1604372100000|2020-11-03 02:55:00|2552.4|2546.4|2553.6|2547.6|2553.9|2547.9|2551.4|2545.4|13
1604372400000|2020-11-03 03:00:00|2553.9|2547.9|2555.9|2549.9|2555.9|2549.9|2552.9|2546.9|20
1604372700000|2020-11-03 03:05:00|2556.1|2550.1|2555.4|2549.4|2556.6|2550.6|2555.1|2549.1|13
1604373000000|2020-11-03 03:10:00|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2553.6|2547.6|19
1604373300000|2020-11-03 03:15:00|2556.9|2550.9|2559.9|2553.9|2564.4|2558.4|2556.4|2550.4|92
1604373600000|2020-11-03 03:20:00|2560.1|2554.1|2563.4|2557.4|2563.6|2557.6|2560.1|2554.1|63
1604373900000|2020-11-03 03:25:00|2563.6|2557.6|2561.6|2555.6|2564.1|2558.1|2561.6|2555.6|51
1604374200000|2020-11-03 03:30:00|2561.4|2555.4|2559.1|2553.1|2561.4|2555.4|2558.1|2552.1|39
1604374500000|2020-11-03 03:35:00|2559.4|2553.4|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|10
1604374800000|2020-11-03 03:40:00|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2557.9|2551.9|12
1604375100000|2020-11-03 03:45:00|2558.4|2552.4|2558.4|2552.4|2558.9|2552.9|2558.1|2552.1|7
1604375400000|2020-11-03 03:50:00|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.1|2551.1|8
1604375700000|2020-11-03 03:55:00|2557.6|2551.6|2557.6|2551.6|2558.4|2552.4|2557.6|2551.6|5
1604376000000|2020-11-03 04:00:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1604376300000|2020-11-03 04:05:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1604376600000|2020-11-03 04:10:00|2557.1|2551.1|2557.9|2551.9|2558.4|2552.4|2557.1|2551.1|11
1604376900000|2020-11-03 04:15:00|2558.1|2552.1|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|4
1604377200000|2020-11-03 04:20:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1604377500000|2020-11-03 04:25:00|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1604377800000|2020-11-03 04:30:00|2556.9|2550.9|2558.1|2552.1|2558.1|2552.1|2556.9|2550.9|3
1604378100000|2020-11-03 04:35:00|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1604378400000|2020-11-03 04:40:00|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|6
1604378700000|2020-11-03 04:45:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1604379000000|2020-11-03 04:50:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1604379300000|2020-11-03 04:55:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1604379600000|2020-11-03 05:00:00|2557.9|2551.9|2559.4|2553.4|2559.4|2553.4|2557.9|2551.9|3
1604379900000|2020-11-03 05:05:00|2559.9|2553.9|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|5
1604380200000|2020-11-03 05:10:00|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1604380800000|2020-11-03 05:20:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1604381100000|2020-11-03 05:25:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1604381400000|2020-11-03 05:30:00|2561.4|2555.4|2562.6|2556.6|2565.6|2559.6|2561.4|2555.4|99
1604381700000|2020-11-03 05:35:00|2562.4|2556.4|2563.4|2557.4|2563.4|2557.4|2561.9|2555.9|29
1604382000000|2020-11-03 05:40:00|2563.6|2557.6|2565.9|2559.9|2566.4|2560.4|2563.6|2557.6|55
1604382300000|2020-11-03 05:45:00|2565.6|2559.6|2565.6|2559.6|2567.6|2561.6|2565.4|2559.4|66
1604382600000|2020-11-03 05:50:00|2565.9|2559.9|2565.4|2559.4|2566.9|2560.9|2563.9|2557.9|31
1604382900000|2020-11-03 05:55:00|2565.6|2559.6|2568.1|2562.1|2568.6|2562.6|2565.6|2559.6|62
1604383200000|2020-11-03 06:00:00|2567.9|2561.9|2568.1|2562.1|2568.6|2562.6|2567.4|2561.4|30
1604383500000|2020-11-03 06:05:00|2567.6|2561.6|2566.4|2560.4|2567.9|2561.9|2564.4|2558.4|39
1604383800000|2020-11-03 06:10:00|2566.1|2560.1|2566.1|2560.1|2566.6|2560.6|2564.1|2558.1|55
1604384100000|2020-11-03 06:15:00|2566.4|2560.4|2566.9|2560.9|2567.9|2561.9|2564.1|2558.1|72
1604384400000|2020-11-03 06:20:00|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2565.6|2559.6|20
1604384700000|2020-11-03 06:25:00|2566.9|2560.9|2564.6|2558.6|2566.9|2560.9|2563.6|2557.6|23
1604385000000|2020-11-03 06:30:00|2564.4|2558.4|2563.9|2557.9|2564.6|2558.6|2563.6|2557.6|7
1604385300000|2020-11-03 06:35:00|2564.1|2558.1|2565.6|2559.6|2566.6|2560.6|2564.1|2558.1|24
1604385600000|2020-11-03 06:40:00|2565.9|2559.9|2565.1|2559.1|2566.6|2560.6|2564.6|2558.6|17
1604385900000|2020-11-03 06:45:00|2564.9|2558.9|2566.6|2560.6|2568.6|2562.6|2564.6|2558.6|49
1604386200000|2020-11-03 06:50:00|2567.1|2561.1|2567.4|2561.4|2568.9|2562.9|2566.9|2560.9|18
1604386500000|2020-11-03 06:55:00|2567.1|2561.1|2565.4|2559.4|2567.4|2561.4|2564.4|2558.4|24
1604386800000|2020-11-03 07:00:00|2565.1|2559.1|2561.4|2555.4|2565.1|2559.1|2561.1|2555.1|26
1604387100000|2020-11-03 07:05:00|2561.1|2555.1|2561.1|2555.1|2561.6|2555.6|2558.9|2552.9|25
1604387400000|2020-11-03 07:10:00|2560.9|2554.9|2559.4|2553.4|2561.6|2555.6|2559.4|2553.4|17
1604387700000|2020-11-03 07:15:00|2559.6|2553.6|2560.4|2554.4|2561.1|2555.1|2559.4|2553.4|22
1604388000000|2020-11-03 07:20:00|2560.1|2554.1|2557.4|2551.4|2560.1|2554.1|2557.1|2551.1|21
1604388300000|2020-11-03 07:25:00|2557.6|2551.6|2557.1|2551.1|2558.4|2552.4|2555.9|2549.9|19
1604388600000|2020-11-03 07:30:00|2557.4|2551.4|2557.4|2551.4|2557.9|2551.9|2555.1|2549.1|18
1604388900000|2020-11-03 07:35:00|2557.1|2551.1|2556.1|2550.1|2558.1|2552.1|2555.9|2549.9|27
1604389200000|2020-11-03 07:40:00|2555.6|2549.6|2553.6|2547.6|2557.1|2551.1|2553.6|2547.6|22
1604389500000|2020-11-03 07:45:00|2553.1|2547.1|2551.9|2545.9|2553.1|2547.1|2549.6|2543.6|42
1604389800000|2020-11-03 07:50:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2551.6|2545.6|28
1604390100000|2020-11-03 07:55:00|2552.1|2546.1|2553.6|2547.6|2554.1|2548.1|2551.9|2545.9|29
1604390400000|2020-11-03 08:00:00|2553.9|2547.9|2551.1|2545.1|2557.6|2551.6|2548.6|2542.6|75
1604390700000|2020-11-03 08:05:00|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2543.9|2537.9|91
1604391000000|2020-11-03 08:10:00|2550.1|2544.1|2551.9|2545.9|2552.1|2546.1|2547.4|2541.4|40
1604391300000|2020-11-03 08:15:00|2552.1|2546.1|2554.4|2548.4|2554.9|2548.9|2550.9|2544.9|55
1604391600000|2020-11-03 08:20:00|2554.1|2548.1|2558.1|2552.1|2558.6|2552.6|2552.9|2546.9|41
1604391900000|2020-11-03 08:25:00|2558.4|2552.4|2561.9|2555.9|2566.1|2560.1|2557.6|2551.6|90
1604392200000|2020-11-03 08:30:00|2562.4|2556.4|2562.1|2556.1|2567.9|2561.9|2557.6|2551.6|86
1604392500000|2020-11-03 08:35:00|2562.4|2556.4|2562.5|2556.5|2564.4|2558.4|2561.5|2555.5|42
1604392800000|2020-11-03 08:40:00|2562.8|2556.8|2562|2556|2563.6|2557.6|2558.8|2552.8|47
1604393100000|2020-11-03 08:45:00|2561.8|2555.8|2565.4|2559.4|2566.8|2560.8|2561.5|2555.5|27
1604393400000|2020-11-03 08:50:00|2565.5|2559.5|2564.8|2558.8|2567.3|2561.3|2564.3|2558.3|54
1604393700000|2020-11-03 08:55:00|2565|2559|2565|2559|2569.4|2563.4|2563.3|2557.3|48
1604394000000|2020-11-03 09:00:00|2565.3|2559.3|2564.8|2558.8|2567|2561|2562.8|2556.8|42
1604394300000|2020-11-03 09:05:00|2564.5|2558.5|2563.3|2557.3|2564.6|2558.6|2562.3|2556.3|32
1604394600000|2020-11-03 09:10:00|2563|2557|2557.3|2551.3|2563|2557|2557.3|2551.3|28
1604394900000|2020-11-03 09:15:00|2557.5|2551.5|2561.5|2555.5|2562.1|2556.1|2556.5|2550.5|51
1604395200000|2020-11-03 09:20:00|2561.8|2555.8|2561|2555|2562.5|2556.5|2560.3|2554.3|26
1604395500000|2020-11-03 09:25:00|2560.9|2554.9|2561.8|2555.8|2562.8|2556.8|2559|2553|36
1604395800000|2020-11-03 09:30:00|2562|2556|2562.3|2556.3|2562.9|2556.9|2561.5|2555.5|38
1604396100000|2020-11-03 09:35:00|2562.5|2556.5|2566|2560|2566.3|2560.3|2560.5|2554.5|44
1604396400000|2020-11-03 09:40:00|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2564.3|2558.3|18
1604396700000|2020-11-03 09:45:00|2565.8|2559.8|2566.3|2560.3|2567.9|2561.9|2565.5|2559.5|32
1604397000000|2020-11-03 09:50:00|2566|2560|2564.8|2558.8|2566.8|2560.8|2564.5|2558.5|28
1604397300000|2020-11-03 09:55:00|2565.3|2559.3|2565.5|2559.5|2566.8|2560.8|2564.5|2558.5|37
1604397600000|2020-11-03 10:00:00|2565.8|2559.8|2566.5|2560.5|2567.8|2561.8|2565.3|2559.3|36
1604397900000|2020-11-03 10:05:00|2566.3|2560.3|2566.8|2560.8|2567.4|2561.4|2565.5|2559.5|24
1604398200000|2020-11-03 10:10:00|2566.5|2560.5|2568.3|2562.3|2569.5|2563.5|2565.8|2559.8|34
1604398500000|2020-11-03 10:15:00|2568.5|2562.5|2569.9|2563.9|2569.9|2563.9|2568.3|2562.3|20
1604398800000|2020-11-03 10:20:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2568.3|2562.3|16
1604399100000|2020-11-03 10:25:00|2569.3|2563.3|2567.8|2561.8|2569.3|2563.3|2566|2560|24
1604399400000|2020-11-03 10:30:00|2567.5|2561.5|2567.4|2561.4|2567.8|2561.8|2566.8|2560.8|12
1604399700000|2020-11-03 10:35:00|2567.6|2561.6|2567.1|2561.1|2567.9|2561.9|2566.1|2560.1|16
1604400000000|2020-11-03 10:40:00|2566.9|2560.9|2566.4|2560.4|2567.1|2561.1|2565.4|2559.4|23
1604400300000|2020-11-03 10:45:00|2566.1|2560.1|2566.4|2560.4|2567.4|2561.4|2565.9|2559.9|35
1604400600000|2020-11-03 10:50:00|2566.6|2560.6|2567.9|2561.9|2567.9|2561.9|2566.4|2560.4|20
1604400900000|2020-11-03 10:55:00|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2566.9|2560.9|17
1604401200000|2020-11-03 11:00:00|2567.6|2561.6|2566.6|2560.6|2569.9|2563.9|2566.6|2560.6|18
1604401500000|2020-11-03 11:05:00|2566.9|2560.9|2567.9|2561.9|2568.1|2562.1|2566.9|2560.9|5
1604401800000|2020-11-03 11:10:00|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2567.1|2561.1|9
1604402100000|2020-11-03 11:15:00|2566.6|2560.6|2566.4|2560.4|2567.1|2561.1|2566.1|2560.1|9
1604402400000|2020-11-03 11:20:00|2566.6|2560.6|2568.4|2562.4|2568.9|2562.9|2566.6|2560.6|15
1604402700000|2020-11-03 11:25:00|2568.1|2562.1|2566.6|2560.6|2568.4|2562.4|2566.6|2560.6|10
1604403000000|2020-11-03 11:30:00|2566.9|2560.9|2566.9|2560.9|2568.9|2562.9|2565.9|2559.9|25
1604403300000|2020-11-03 11:35:00|2567.6|2561.6|2565.4|2559.4|2567.6|2561.6|2565.4|2559.4|8
1604403600000|2020-11-03 11:40:00|2565.6|2559.6|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|12
1604403900000|2020-11-03 11:45:00|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2562.6|2556.6|15
1604404200000|2020-11-03 11:50:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1604404500000|2020-11-03 11:55:00|2563.4|2557.4|2563.4|2557.4|2563.9|2557.9|2562.4|2556.4|24
1604404800000|2020-11-03 12:00:00|2563.1|2557.1|2564.4|2558.4|2564.4|2558.4|2563.1|2557.1|15
1604405100000|2020-11-03 12:05:00|2564.1|2558.1|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|10
1604405400000|2020-11-03 12:10:00|2562.4|2556.4|2561.6|2555.6|2562.6|2556.6|2561.6|2555.6|14
1604406000000|2020-11-03 12:20:00|2561.9|2555.9|2562.6|2556.6|2563.6|2557.6|2561.9|2555.9|14
1604406300000|2020-11-03 12:25:00|2563.4|2557.4|2563.9|2557.9|2564.1|2558.1|2563.4|2557.4|4
1604406600000|2020-11-03 12:30:00|2564.1|2558.1|2563.4|2557.4|2564.1|2558.1|2561.6|2555.6|26
1604406900000|2020-11-03 12:35:00|2563.9|2557.9|2564.6|2558.6|2565.1|2559.1|2563.6|2557.6|15
1604407200000|2020-11-03 12:40:00|2564.9|2558.9|2569.1|2563.1|2569.1|2563.1|2564.9|2558.9|21
1604407500000|2020-11-03 12:45:00|2569.9|2563.9|2570.9|2564.9|2571.9|2565.9|2568.9|2562.9|38
1604407800000|2020-11-03 12:50:00|2570.6|2564.6|2574.6|2568.6|2576.1|2570.1|2566.4|2560.4|93
1604408100000|2020-11-03 12:55:00|2574.4|2568.4|2571.4|2565.4|2574.4|2568.4|2570.6|2564.6|45
1604408400000|2020-11-03 13:00:00|2571.1|2565.1|2578.4|2572.4|2578.4|2572.4|2568.4|2562.4|144
1604408700000|2020-11-03 13:05:00|2578.1|2572.1|2579.1|2573.1|2582.6|2576.6|2575.9|2569.9|140
1604409000000|2020-11-03 13:10:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2572.4|2566.4|89
1604409300000|2020-11-03 13:15:00|2579.1|2573.1|2575.6|2569.6|2582.4|2576.4|2574.9|2568.9|63
1604409600000|2020-11-03 13:20:00|2575.9|2569.9|2570.1|2564.1|2576.4|2570.4|2568.9|2562.9|85
1604409900000|2020-11-03 13:25:00|2569.9|2563.9|2572.1|2566.1|2573.6|2567.6|2569.1|2563.1|58
1604410200000|2020-11-03 13:30:00|2571.9|2565.9|2570.9|2564.9|2574.4|2568.4|2570.1|2564.1|93
1604410500000|2020-11-03 13:35:00|2571.1|2565.1|2571.1|2565.1|2572.4|2566.4|2568.9|2562.9|85
1604410800000|2020-11-03 13:40:00|2570.1|2564.1|2562.3|2556.3|2570.1|2564.1|2562.3|2556.3|64
1604411100000|2020-11-03 13:45:00|2562.4|2556.4|2560.6|2554.6|2562.4|2556.4|2559.1|2553.1|70
1604411400000|2020-11-03 13:50:00|2560.9|2554.9|2561.1|2555.1|2561.9|2555.9|2558.9|2552.9|76
1604411700000|2020-11-03 13:55:00|2561.4|2555.4|2559.6|2553.6|2562.6|2556.6|2559.4|2553.4|68
1604412000000|2020-11-03 14:00:00|2560.1|2554.1|2563.1|2557.1|2563.1|2557.1|2559.1|2553.1|78
1604412300000|2020-11-03 14:05:00|2562.9|2556.9|2562.4|2556.4|2565.6|2559.6|2562.4|2556.4|92
1604412600000|2020-11-03 14:10:00|2562.1|2556.1|2564.6|2558.6|2566.1|2560.1|2561.9|2555.9|49
1604412900000|2020-11-03 14:15:00|2564.9|2558.9|2565.4|2559.4|2568.1|2562.1|2564.9|2558.9|67
1604413200000|2020-11-03 14:20:00|2565.6|2559.6|2563.1|2557.1|2567.4|2561.4|2563.1|2557.1|36
1604413500000|2020-11-03 14:25:00|2564.1|2558.1|2565.9|2559.9|2565.9|2559.9|2562.9|2556.9|54
1604413800000|2020-11-03 14:30:00|2565.6|2559.6|2564.9|2558.9|2566.4|2560.4|2561.9|2555.9|69
1604414100000|2020-11-03 14:35:00|2564.6|2558.6|2563.6|2557.6|2564.9|2558.9|2560.9|2554.9|50
1604414400000|2020-11-03 14:40:00|2563.9|2557.9|2563.9|2557.9|2565.4|2559.4|2563.6|2557.6|58
1604414700000|2020-11-03 14:45:00|2564.1|2558.1|2565.4|2559.4|2567.1|2561.1|2563.9|2557.9|86
1604415000000|2020-11-03 14:50:00|2565.6|2559.6|2574.4|2568.4|2574.9|2568.9|2565.1|2559.1|80
1604415300000|2020-11-03 14:55:00|2574.1|2568.1|2573.9|2567.9|2574.9|2568.9|2570.4|2564.4|66
1604415600000|2020-11-03 15:00:00|2574.1|2568.1|2580.1|2574.1|2582.9|2576.9|2573.9|2567.9|192
1604415900000|2020-11-03 15:05:00|2580.6|2574.6|2581.1|2575.1|2584.6|2578.6|2580.6|2574.6|116
1604416200000|2020-11-03 15:10:00|2581.4|2575.4|2577.1|2571.1|2581.6|2575.6|2576.6|2570.6|101
1604416500000|2020-11-03 15:15:00|2576.6|2570.6|2575.9|2569.9|2578.6|2572.6|2575.1|2569.1|81
1604416800000|2020-11-03 15:20:00|2575.6|2569.6|2565.4|2559.4|2575.6|2569.6|2564.4|2558.4|103
1604417100000|2020-11-03 15:25:00|2565.1|2559.1|2559.9|2553.9|2566.4|2560.4|2559.4|2553.4|74
1604417400000|2020-11-03 15:30:00|2560.1|2554.1|2561.9|2555.9|2562.1|2556.1|2559.1|2553.1|82
1604417700000|2020-11-03 15:35:00|2561.6|2555.6|2558.6|2552.6|2562.4|2556.4|2557.6|2551.6|85
1604418000000|2020-11-03 15:40:00|2558.4|2552.4|2560.4|2554.4|2561.6|2555.6|2557.9|2551.9|44
1604418300000|2020-11-03 15:45:00|2561.4|2555.4|2569.4|2563.4|2571.1|2565.1|2558.6|2552.6|127
1604418600000|2020-11-03 15:50:00|2569.6|2563.6|2574.4|2568.4|2574.9|2568.9|2568.6|2562.6|109
1604418900000|2020-11-03 15:55:00|2574.6|2568.6|2568.1|2562.1|2575.6|2569.6|2565.9|2559.9|140
1604419200000|2020-11-03 16:00:00|2568.9|2562.9|2571.4|2565.4|2571.4|2565.4|2568.9|2562.9|44
1604419500000|2020-11-03 16:05:00|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2569.4|2563.4|38
1604419800000|2020-11-03 16:10:00|2571.4|2565.4|2568.9|2562.9|2572.1|2566.1|2568.9|2562.9|47
1604420100000|2020-11-03 16:15:00|2569.1|2563.1|2570.6|2564.6|2570.6|2564.6|2568.4|2562.4|29
1604420400000|2020-11-03 16:20:00|2570.4|2564.4|2569.6|2563.6|2571.1|2565.1|2569.1|2563.1|29
1604420700000|2020-11-03 16:25:00|2571.1|2565.1|2572.1|2566.1|2573.6|2567.6|2571.1|2565.1|35
1604421000000|2020-11-03 16:30:00|2571.9|2565.9|2571.6|2565.6|2572.4|2566.4|2571.4|2565.4|16
1604421300000|2020-11-03 16:35:00|2571.9|2565.9|2573.6|2567.6|2573.6|2567.6|2571.6|2565.6|27
1604421600000|2020-11-03 16:40:00|2573.4|2567.4|2571.6|2565.6|2574.4|2568.4|2571.6|2565.6|38
1604421900000|2020-11-03 16:45:00|2571.9|2565.9|2568.9|2562.9|2572.1|2566.1|2568.1|2562.1|23
1604422200000|2020-11-03 16:50:00|2568.6|2562.6|2568.6|2562.6|2568.9|2562.9|2567.4|2561.4|22
1604422500000|2020-11-03 16:55:00|2568.9|2562.9|2566.1|2560.1|2568.9|2562.9|2564.9|2558.9|35
1604422800000|2020-11-03 17:00:00|2565.9|2559.9|2564.9|2558.9|2565.9|2559.9|2564.9|2558.9|7
1604423100000|2020-11-03 17:05:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1604423400000|2020-11-03 17:10:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|5
1604423700000|2020-11-03 17:15:00|2564.9|2558.9|2562.9|2556.9|2564.9|2558.9|2562.9|2556.9|7
1604424000000|2020-11-03 17:20:00|2563.4|2557.4|2557.6|2551.6|2563.9|2557.9|2556.4|2550.4|27
1604424300000|2020-11-03 17:25:00|2557.9|2551.9|2558.9|2552.9|2559.6|2553.6|2557.6|2551.6|8
1604424600000|2020-11-03 17:30:00|2559.1|2553.1|2558.9|2552.9|2559.6|2553.6|2558.1|2552.1|13
1604424900000|2020-11-03 17:35:00|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2558.9|2552.9|11
1604425500000|2020-11-03 17:45:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|4
1604426100000|2020-11-03 17:55:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|7
1604451600000|2020-11-04 01:00:00|2537.4|2531.4|2538.9|2532.9|2540.1|2534.1|2535.9|2529.9|134
1604451900000|2020-11-04 01:05:00|2538.6|2532.6|2546.1|2540.1|2547.4|2541.4|2535.6|2529.6|96
1604452200000|2020-11-04 01:10:00|2545.9|2539.9|2545.6|2539.6|2552.4|2546.4|2545.1|2539.1|84
1604452500000|2020-11-04 01:15:00|2545.4|2539.4|2546.6|2540.6|2548.9|2542.9|2543.1|2537.1|47
1604452800000|2020-11-04 01:20:00|2546.4|2540.4|2545.1|2539.1|2546.6|2540.6|2544.1|2538.1|80
1604453100000|2020-11-04 01:25:00|2545.4|2539.4|2537.4|2531.4|2545.6|2539.6|2536.6|2530.6|159
1604453400000|2020-11-04 01:30:00|2537.1|2531.1|2537.4|2531.4|2541.1|2535.1|2536.6|2530.6|63
1604453700000|2020-11-04 01:35:00|2537.6|2531.6|2537.6|2531.6|2541.1|2535.1|2536.9|2530.9|33
1604454000000|2020-11-04 01:40:00|2537.4|2531.4|2543.4|2537.4|2543.4|2537.4|2537.1|2531.1|53
1604454300000|2020-11-04 01:45:00|2543.6|2537.6|2537.9|2531.9|2544.6|2538.6|2537.6|2531.6|29
1604454600000|2020-11-04 01:50:00|2538.1|2532.1|2541.6|2535.6|2543.1|2537.1|2538.1|2532.1|43
1604454900000|2020-11-04 01:55:00|2541.4|2535.4|2539.9|2533.9|2543.1|2537.1|2539.9|2533.9|30
1604455200000|2020-11-04 02:00:00|2540.1|2534.1|2540.9|2534.9|2543.1|2537.1|2539.9|2533.9|39
1604455500000|2020-11-04 02:05:00|2540.6|2534.6|2537.1|2531.1|2540.6|2534.6|2537.1|2531.1|18
1604455800000|2020-11-04 02:10:00|2537.4|2531.4|2539.9|2533.9|2539.9|2533.9|2537.4|2531.4|21
1604456100000|2020-11-04 02:15:00|2540.1|2534.1|2538.1|2532.1|2540.1|2534.1|2537.6|2531.6|34
1604456400000|2020-11-04 02:20:00|2538.4|2532.4|2535.4|2529.4|2538.4|2532.4|2535.4|2529.4|28
1604456700000|2020-11-04 02:25:00|2534.9|2528.9|2536.6|2530.6|2537.1|2531.1|2531.1|2525.1|21
1604457000000|2020-11-04 02:30:00|2536.1|2530.1|2519.6|2513.6|2536.1|2530.1|2519.1|2513.1|148
1604457300000|2020-11-04 02:35:00|2519.1|2513.1|2517.6|2511.6|2520.1|2514.1|2517.4|2511.4|70
1604457600000|2020-11-04 02:40:00|2517.1|2511.1|2511.1|2505.1|2517.6|2511.6|2509.9|2503.9|120
1604457900000|2020-11-04 02:45:00|2510.9|2504.9|2521.4|2515.4|2524.3|2518.3|2510.4|2504.4|86
1604458200000|2020-11-04 02:50:00|2521.1|2515.1|2529.1|2523.1|2529.4|2523.4|2517.1|2511.1|64
1604458500000|2020-11-04 02:55:00|2529.4|2523.4|2529.9|2523.9|2530.4|2524.4|2524.6|2518.6|49
1604458800000|2020-11-04 03:00:00|2529.6|2523.6|2534.6|2528.6|2535.4|2529.4|2528.6|2522.6|55
1604459100000|2020-11-04 03:05:00|2534.9|2528.9|2539.9|2533.9|2539.9|2533.9|2532.9|2526.9|29
1604459400000|2020-11-04 03:10:00|2540.4|2534.4|2539.4|2533.4|2548.1|2542.1|2539.4|2533.4|118
1604459700000|2020-11-04 03:15:00|2540.4|2534.4|2541|2535|2541.6|2535.6|2538.4|2532.4|51
1604460000000|2020-11-04 03:20:00|2541.3|2535.3|2537.8|2531.8|2543.3|2537.3|2537.8|2531.8|25
1604460300000|2020-11-04 03:25:00|2538|2532|2541.8|2535.8|2543.1|2537.1|2537.8|2531.8|19
1604460600000|2020-11-04 03:30:00|2542.3|2536.3|2541.4|2535.4|2546|2540|2541.4|2535.4|31
1604460900000|2020-11-04 03:35:00|2541.5|2535.5|2542.4|2536.4|2543.5|2537.5|2541.3|2535.3|21
1604461200000|2020-11-04 03:40:00|2542.1|2536.1|2545.6|2539.6|2547.3|2541.3|2541.5|2535.5|29
1604461500000|2020-11-04 03:45:00|2544|2538|2544.5|2538.5|2546.3|2540.3|2542.5|2536.5|31
1604461800000|2020-11-04 03:50:00|2544.3|2538.3|2541.8|2535.8|2544.3|2538.3|2541.3|2535.3|28
1604462100000|2020-11-04 03:55:00|2542|2536|2543.1|2537.1|2544.3|2538.3|2541.8|2535.8|18
1604462400000|2020-11-04 04:00:00|2543.5|2537.5|2541.8|2535.8|2543.8|2537.8|2541.3|2535.3|30
1604462700000|2020-11-04 04:05:00|2541.5|2535.5|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|10
1604463000000|2020-11-04 04:10:00|2541.8|2535.8|2542.3|2536.3|2543|2537|2541.3|2535.3|10
1604463300000|2020-11-04 04:15:00|2541.8|2535.8|2541.4|2535.4|2542.5|2536.5|2541.1|2535.1|8
1604463600000|2020-11-04 04:20:00|2540.4|2534.4|2538.9|2532.9|2540.4|2534.4|2536.8|2530.8|27
1604463900000|2020-11-04 04:25:00|2539.1|2533.1|2540.8|2534.8|2540.8|2534.8|2539.1|2533.1|19
1604464200000|2020-11-04 04:30:00|2541.8|2535.8|2543.8|2537.8|2543.8|2537.8|2539|2533|35
1604464500000|2020-11-04 04:35:00|2544|2538|2547|2541|2547.3|2541.3|2543.8|2537.8|10
1604464800000|2020-11-04 04:40:00|2546.8|2540.8|2545.3|2539.3|2546.8|2540.8|2545.3|2539.3|10
1604465100000|2020-11-04 04:45:00|2544.5|2538.5|2543.3|2537.3|2544.5|2538.5|2540|2534|30
1604465400000|2020-11-04 04:50:00|2543.5|2537.5|2544.8|2538.8|2544.8|2538.8|2543.5|2537.5|2
1604465700000|2020-11-04 04:55:00|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|6
1604466000000|2020-11-04 05:00:00|2544.8|2538.8|2543.1|2537.1|2545.3|2539.3|2542.9|2536.9|14
1604466300000|2020-11-04 05:05:00|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|10
1604466600000|2020-11-04 05:10:00|2543.9|2537.9|2546.5|2540.5|2547.8|2541.8|2543.9|2537.9|12
1604466900000|2020-11-04 05:15:00|2546.3|2540.3|2545.4|2539.4|2546.3|2540.3|2545.1|2539.1|9
1604467200000|2020-11-04 05:20:00|2545.5|2539.5|2544.5|2538.5|2546|2540|2543.8|2537.8|13
1604467500000|2020-11-04 05:25:00|2544.3|2538.3|2549.1|2543.1|2550.8|2544.8|2544.3|2538.3|25
1604467800000|2020-11-04 05:30:00|2548.5|2542.5|2556|2550|2557|2551|2548.5|2542.5|52
1604468100000|2020-11-04 05:35:00|2555.8|2549.8|2557|2551|2559.3|2553.3|2555|2549|70
1604468400000|2020-11-04 05:40:00|2557.3|2551.3|2556.8|2550.8|2557.9|2551.9|2555|2549|79
1604468700000|2020-11-04 05:45:00|2556.5|2550.5|2552.8|2546.8|2558.4|2552.4|2551.5|2545.5|71
1604469000000|2020-11-04 05:50:00|2551.5|2545.5|2551.9|2545.9|2554.8|2548.8|2550.3|2544.3|55
1604469300000|2020-11-04 05:55:00|2552.5|2546.5|2552.6|2546.6|2553|2547|2549.3|2543.3|49
1604469600000|2020-11-04 06:00:00|2552.4|2546.4|2546.6|2540.6|2552.6|2546.6|2546|2540|92
1604469900000|2020-11-04 06:05:00|2546.8|2540.8|2552.6|2546.6|2553.4|2547.4|2546.8|2540.8|112
1604470200000|2020-11-04 06:10:00|2552.9|2546.9|2558.3|2552.3|2558.6|2552.6|2552.3|2546.3|132
1604470500000|2020-11-04 06:15:00|2558.9|2552.9|2555.3|2549.3|2559.1|2553.1|2553.5|2547.5|66
1604470800000|2020-11-04 06:20:00|2555.5|2549.5|2557.3|2551.3|2558|2552|2555.5|2549.5|52
1604471100000|2020-11-04 06:25:00|2557.5|2551.5|2558.5|2552.5|2559.5|2553.5|2555.3|2549.3|105
1604471400000|2020-11-04 06:30:00|2558.8|2552.8|2556.3|2550.3|2559.9|2553.9|2556|2550|59
1604471700000|2020-11-04 06:35:00|2556.5|2550.5|2555.8|2549.8|2560|2554|2555.8|2549.8|76
1604472000000|2020-11-04 06:40:00|2556|2550|2552.5|2546.5|2556.5|2550.5|2552.5|2546.5|62
1604472300000|2020-11-04 06:45:00|2552.3|2546.3|2548.9|2542.9|2554|2548|2548.9|2542.9|30
1604472600000|2020-11-04 06:50:00|2548.5|2542.5|2549|2543|2549|2543|2546.6|2540.6|27
1604472900000|2020-11-04 06:55:00|2549.5|2543.5|2547.4|2541.4|2550.8|2544.8|2546.9|2540.9|39
1604473200000|2020-11-04 07:00:00|2547.6|2541.6|2540.9|2534.9|2548.3|2542.3|2540.1|2534.1|67
1604473500000|2020-11-04 07:05:00|2540.8|2534.8|2543.3|2537.3|2543.5|2537.5|2539.4|2533.4|54
1604473800000|2020-11-04 07:10:00|2543.4|2537.4|2540.3|2534.3|2543.6|2537.6|2539.8|2533.8|40
1604474100000|2020-11-04 07:15:00|2539.8|2533.8|2539.3|2533.3|2541.9|2535.9|2538.8|2532.8|35
1604474400000|2020-11-04 07:20:00|2539.5|2533.5|2532.6|2526.6|2539.5|2533.5|2530.9|2524.9|87
1604474700000|2020-11-04 07:25:00|2532.9|2526.9|2525.3|2519.3|2535|2529|2525.3|2519.3|68
1604475000000|2020-11-04 07:30:00|2525|2519|2522|2516|2525.5|2519.5|2521.5|2515.5|51
1604475300000|2020-11-04 07:35:00|2522.3|2516.3|2517.5|2511.5|2522.3|2516.3|2517.5|2511.5|21
1604475600000|2020-11-04 07:40:00|2517.3|2511.3|2518|2512|2520.1|2514.1|2517.3|2511.3|72
1604475900000|2020-11-04 07:45:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2514.4|2508.4|22
1604476200000|2020-11-04 07:50:00|2517.8|2511.8|2529.3|2523.3|2530.1|2524.1|2517.8|2511.8|60
1604476500000|2020-11-04 07:55:00|2529.1|2523.1|2526.3|2520.3|2529.1|2523.1|2524.1|2518.1|80
1604476800000|2020-11-04 08:00:00|2526.4|2520.4|2525.1|2519.1|2534.3|2528.3|2525.1|2519.1|138
1604477100000|2020-11-04 08:05:00|2524.9|2518.9|2524.8|2518.8|2524.9|2518.9|2520.3|2514.3|37
1604477400000|2020-11-04 08:10:00|2525|2519|2529.5|2523.5|2535|2529|2525|2519|68
1604477700000|2020-11-04 08:15:00|2530.5|2524.5|2529.3|2523.3|2531.6|2525.6|2526.4|2520.4|62
1604478000000|2020-11-04 08:20:00|2529|2523|2535.1|2529.1|2535.1|2529.1|2524.8|2518.8|77
1604478300000|2020-11-04 08:25:00|2534.9|2528.9|2528.5|2522.5|2535.1|2529.1|2527.3|2521.3|85
1604478600000|2020-11-04 08:30:00|2528.1|2522.1|2526.8|2520.8|2529.8|2523.8|2523.3|2517.3|53
1604478900000|2020-11-04 08:35:00|2527.3|2521.3|2524|2518|2527.5|2521.5|2523.5|2517.5|47
1604479200000|2020-11-04 08:40:00|2524.5|2518.5|2528|2522|2528.3|2522.3|2524.3|2518.3|20
1604479500000|2020-11-04 08:45:00|2527.8|2521.8|2526.4|2520.4|2527.8|2521.8|2526.4|2520.4|18
1604479800000|2020-11-04 08:50:00|2526.5|2520.5|2523|2517|2526.8|2520.8|2522.6|2516.6|21
1604480100000|2020-11-04 08:55:00|2523.1|2517.1|2525|2519|2525.8|2519.8|2523.1|2517.1|6
1604480400000|2020-11-04 09:00:00|2524.8|2518.8|2527.5|2521.5|2527.8|2521.8|2522|2516|75
1604480700000|2020-11-04 09:05:00|2527.3|2521.3|2531.5|2525.5|2534.8|2528.8|2525.8|2519.8|51
1604481000000|2020-11-04 09:10:00|2531.3|2525.3|2532|2526|2532.4|2526.4|2528.4|2522.4|34
1604481300000|2020-11-04 09:15:00|2531.8|2525.8|2539.5|2533.5|2540.3|2534.3|2530.8|2524.8|68
1604481600000|2020-11-04 09:20:00|2539.3|2533.3|2539.5|2533.5|2540.5|2534.5|2537|2531|72
1604481900000|2020-11-04 09:25:00|2539.8|2533.8|2539.4|2533.4|2542.4|2536.4|2537.8|2531.8|74
1604482200000|2020-11-04 09:30:00|2539.1|2533.1|2541|2535|2541|2535|2538.3|2532.3|22
1604482500000|2020-11-04 09:35:00|2540.3|2534.3|2542.3|2536.3|2544|2538|2540.3|2534.3|55
1604482800000|2020-11-04 09:40:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2536.4|2530.4|34
1604483100000|2020-11-04 09:45:00|2540.5|2534.5|2542.8|2536.8|2546|2540|2540.5|2534.5|75
1604483400000|2020-11-04 09:50:00|2542.5|2536.5|2540.5|2534.5|2547|2541|2540.1|2534.1|48
1604483700000|2020-11-04 09:55:00|2541.6|2535.6|2541.3|2535.3|2542.5|2536.5|2538.5|2532.5|28
1604484000000|2020-11-04 10:00:00|2541|2535|2538.3|2532.3|2541.3|2535.3|2538.1|2532.1|15
1604484300000|2020-11-04 10:05:00|2538.6|2532.6|2542.4|2536.4|2542.9|2536.9|2538.6|2532.6|15
1604484600000|2020-11-04 10:10:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2539.5|2533.5|30
1604484900000|2020-11-04 10:15:00|2541.5|2535.5|2545.1|2539.1|2547.1|2541.1|2541.5|2535.5|36
1604485200000|2020-11-04 10:20:00|2545.4|2539.4|2544.5|2538.5|2547.6|2541.6|2543.3|2537.3|29
1604485500000|2020-11-04 10:25:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2543.3|2537.3|47
1604485800000|2020-11-04 10:30:00|2544|2538|2543.5|2537.5|2545.6|2539.6|2543.3|2537.3|42
1604486100000|2020-11-04 10:35:00|2544|2538|2541.5|2535.5|2544|2538|2540.5|2534.5|76
1604486400000|2020-11-04 10:40:00|2541.6|2535.6|2542|2536|2545.1|2539.1|2541.1|2535.1|64
1604486700000|2020-11-04 10:45:00|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2536.9|2530.9|54
1604487000000|2020-11-04 10:50:00|2542.4|2536.4|2544.8|2538.8|2545.5|2539.5|2542|2536|34
1604487300000|2020-11-04 10:55:00|2545|2539|2541.9|2535.9|2547.5|2541.5|2541.9|2535.9|73
1604487600000|2020-11-04 11:00:00|2540.9|2534.9|2539.3|2533.3|2541.8|2535.8|2538.4|2532.4|31
1604487900000|2020-11-04 11:05:00|2539.5|2533.5|2540.5|2534.5|2543.3|2537.3|2538.5|2532.5|27
1604488200000|2020-11-04 11:10:00|2540.3|2534.3|2543|2537|2543.6|2537.6|2540.3|2534.3|11
1604488500000|2020-11-04 11:15:00|2544.3|2538.3|2540.5|2534.5|2545|2539|2540.3|2534.3|41
1604488800000|2020-11-04 11:20:00|2540.3|2534.3|2541|2535|2541.5|2535.5|2540.3|2534.3|12
1604489100000|2020-11-04 11:25:00|2540.9|2534.9|2538.5|2532.5|2540.9|2534.9|2538.3|2532.3|40
1604489400000|2020-11-04 11:30:00|2538.3|2532.3|2540.9|2534.9|2540.9|2534.9|2538.3|2532.3|17
1604489700000|2020-11-04 11:35:00|2541.1|2535.1|2543.6|2537.6|2543.6|2537.6|2541.1|2535.1|11
1604490000000|2020-11-04 11:40:00|2543.4|2537.4|2546.5|2540.5|2546.5|2540.5|2543.4|2537.4|30
1604490300000|2020-11-04 11:45:00|2546.8|2540.8|2548.3|2542.3|2550|2544|2546.8|2540.8|30
1604490600000|2020-11-04 11:50:00|2547.5|2541.5|2546.4|2540.4|2548|2542|2546.1|2540.1|16
1604490900000|2020-11-04 11:55:00|2546|2540|2544|2538|2546.8|2540.8|2543.6|2537.6|15
1604491200000|2020-11-04 12:00:00|2544.3|2538.3|2546|2540|2546.8|2540.8|2543.3|2537.3|40
1604491500000|2020-11-04 12:05:00|2546.3|2540.3|2545|2539|2546.5|2540.5|2544.8|2538.8|40
1604491800000|2020-11-04 12:10:00|2545.3|2539.3|2548.3|2542.3|2548.3|2542.3|2545.3|2539.3|19
1604492100000|2020-11-04 12:15:00|2548|2542|2551.5|2545.5|2551.5|2545.5|2547.5|2541.5|44
1604492400000|2020-11-04 12:20:00|2551.3|2545.3|2553.5|2547.5|2553.8|2547.8|2549.5|2543.5|52
1604492700000|2020-11-04 12:25:00|2553.3|2547.3|2558.8|2552.8|2560.8|2554.8|2553.3|2547.3|69
1604493000000|2020-11-04 12:30:00|2559|2553|2556|2550|2559|2553|2554.3|2548.3|76
1604493300000|2020-11-04 12:35:00|2555.5|2549.5|2560.5|2554.5|2560.8|2554.8|2554.8|2548.8|47
1604493600000|2020-11-04 12:40:00|2560.3|2554.3|2561.8|2555.8|2562.8|2556.8|2558.3|2552.3|87
1604493900000|2020-11-04 12:45:00|2561.3|2555.3|2561|2555|2563|2557|2559.4|2553.4|57
1604494200000|2020-11-04 12:50:00|2560.8|2554.8|2559.3|2553.3|2562|2556|2557.8|2551.8|139
1604494500000|2020-11-04 12:55:00|2559|2553|2560.1|2554.1|2564.3|2558.3|2558.3|2552.3|89
1604494800000|2020-11-04 13:00:00|2560.4|2554.4|2568|2562|2574.4|2568.4|2560.4|2554.4|299
1604495100000|2020-11-04 13:05:00|2568.3|2562.3|2564.3|2558.3|2569|2563|2562.3|2556.3|112
1604495400000|2020-11-04 13:10:00|2564.5|2558.5|2565|2559|2568.5|2562.5|2562.4|2556.4|95
1604495700000|2020-11-04 13:15:00|2565.3|2559.3|2567.9|2561.9|2571.4|2565.4|2564.8|2558.8|107
1604496000000|2020-11-04 13:20:00|2568|2562|2571|2565|2571|2565|2566.3|2560.3|63
1604496300000|2020-11-04 13:25:00|2571.1|2565.1|2572.5|2566.5|2574.3|2568.3|2571.1|2565.1|89
1604496600000|2020-11-04 13:30:00|2572.3|2566.3|2573|2567|2573.3|2567.3|2570|2564|46
1604496900000|2020-11-04 13:35:00|2573.8|2567.8|2572.8|2566.8|2579.1|2573.1|2571.8|2565.8|93
1604497200000|2020-11-04 13:40:00|2573|2567|2572.3|2566.3|2574.3|2568.3|2571.3|2565.3|40
1604497500000|2020-11-04 13:45:00|2572|2566|2573.8|2567.8|2573.8|2567.8|2570.8|2564.8|54
1604497800000|2020-11-04 13:50:00|2574|2568|2576.3|2570.3|2578|2572|2573.8|2567.8|54
1604498100000|2020-11-04 13:55:00|2576.5|2570.5|2571.3|2565.3|2577.3|2571.3|2571.3|2565.3|59
1604498400000|2020-11-04 14:00:00|2571|2565|2575.6|2569.6|2576.1|2570.1|2570.3|2564.3|70
1604498700000|2020-11-04 14:05:00|2575.9|2569.9|2576.3|2570.3|2578|2572|2575.6|2569.6|38
1604499000000|2020-11-04 14:10:00|2576.8|2570.8|2576|2570|2577.8|2571.8|2574.5|2568.5|54
1604499300000|2020-11-04 14:15:00|2576.1|2570.1|2575|2569|2578.4|2572.4|2574.3|2568.3|64
1604499600000|2020-11-04 14:20:00|2575.4|2569.4|2576.5|2570.5|2576.6|2570.6|2574.6|2568.6|35
1604499900000|2020-11-04 14:25:00|2576.3|2570.3|2572.3|2566.3|2576.3|2570.3|2570.5|2564.5|83
1604500200000|2020-11-04 14:30:00|2572.5|2566.5|2574.6|2568.6|2574.9|2568.9|2572.5|2566.5|51
1604500500000|2020-11-04 14:35:00|2574.9|2568.9|2568.5|2562.5|2574.9|2568.9|2568|2562|104
1604500800000|2020-11-04 14:40:00|2568.8|2562.8|2572|2566|2572.4|2566.4|2566.9|2560.9|83
1604501100000|2020-11-04 14:45:00|2572.1|2566.1|2567|2561|2572.1|2566.1|2565.8|2559.8|90
1604501400000|2020-11-04 14:50:00|2567.3|2561.3|2572.5|2566.5|2572.5|2566.5|2567.3|2561.3|69
1604501700000|2020-11-04 14:55:00|2573|2567|2576|2570|2576.4|2570.4|2573|2567|111
1604502000000|2020-11-04 15:00:00|2576.3|2570.3|2582|2576|2582.4|2576.4|2576|2570|86
1604502300000|2020-11-04 15:05:00|2582.8|2576.8|2584|2578|2586.3|2580.3|2581.5|2575.5|94
1604502600000|2020-11-04 15:10:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.3|2577.3|81
1604502900000|2020-11-04 15:15:00|2585.9|2579.9|2586.5|2580.5|2587.5|2581.5|2584.9|2578.9|68
1604503200000|2020-11-04 15:20:00|2586.8|2580.8|2586.8|2580.8|2587.3|2581.3|2585.8|2579.8|50
1604503500000|2020-11-04 15:25:00|2587.3|2581.3|2584.8|2578.8|2587.3|2581.3|2584.1|2578.1|24
1604503800000|2020-11-04 15:30:00|2585|2579|2588.8|2582.8|2589|2583|2585|2579|60
1604504100000|2020-11-04 15:35:00|2589|2583|2589|2583|2591|2585|2588.1|2582.1|68
1604504400000|2020-11-04 15:40:00|2589.3|2583.3|2592.4|2586.4|2592.4|2586.4|2588.3|2582.3|60
1604504700000|2020-11-04 15:45:00|2592.6|2586.6|2588.8|2582.8|2595.3|2589.3|2588.8|2582.8|83
1604505000000|2020-11-04 15:50:00|2589|2583|2594.3|2588.3|2594.6|2588.6|2587.9|2581.9|101
1604505300000|2020-11-04 15:55:00|2594|2588|2597.3|2591.3|2599|2593|2594|2588|202
1604505600000|2020-11-04 16:00:00|2597.5|2591.5|2595.5|2589.5|2599|2593|2595.3|2589.3|72
1604505900000|2020-11-04 16:05:00|2595.8|2589.8|2590.1|2584.1|2596.3|2590.3|2589.6|2583.6|57
1604506200000|2020-11-04 16:10:00|2590.3|2584.3|2591.3|2585.3|2592.3|2586.3|2589.6|2583.6|52
1604506500000|2020-11-04 16:15:00|2591.4|2585.4|2591|2585|2591.8|2585.8|2590.4|2584.4|28
1604506800000|2020-11-04 16:20:00|2590.9|2584.9|2591.3|2585.3|2591.8|2585.8|2589.4|2583.4|57
1604507100000|2020-11-04 16:25:00|2591.5|2585.5|2588.8|2582.8|2591.5|2585.5|2588.5|2582.5|32
1604507400000|2020-11-04 16:30:00|2589|2583|2590.3|2584.3|2591|2585|2588.6|2582.6|36
1604507700000|2020-11-04 16:35:00|2590.5|2584.5|2589|2583|2591.3|2585.3|2588.8|2582.8|44
1604508000000|2020-11-04 16:40:00|2589.3|2583.3|2589.4|2583.4|2590.1|2584.1|2588.6|2582.6|31
1604508300000|2020-11-04 16:45:00|2589.1|2583.1|2589.3|2583.3|2589.3|2583.3|2586.6|2580.6|30
1604508600000|2020-11-04 16:50:00|2589.4|2583.4|2586.8|2580.8|2589.8|2583.8|2586.8|2580.8|21
1604508900000|2020-11-04 16:55:00|2587|2581|2588.5|2582.5|2590.8|2584.8|2587|2581|32
1604509200000|2020-11-04 17:00:00|2588.3|2582.3|2586.5|2580.5|2588.8|2582.8|2586.5|2580.5|13
1604509500000|2020-11-04 17:05:00|2586.8|2580.8|2588|2582|2588|2582|2586.4|2580.4|14
1604509800000|2020-11-04 17:10:00|2587.9|2581.9|2587.8|2581.8|2588.4|2582.4|2586.8|2580.8|21
1604510100000|2020-11-04 17:15:00|2587.5|2581.5|2587.3|2581.3|2587.8|2581.8|2586.4|2580.4|16
1604510400000|2020-11-04 17:20:00|2587.4|2581.4|2587.9|2581.9|2588.3|2582.3|2587.3|2581.3|8
1604510700000|2020-11-04 17:25:00|2587.4|2581.4|2586.8|2580.8|2587.6|2581.6|2586|2580|15
1604511000000|2020-11-04 17:30:00|2586.6|2580.6|2587.5|2581.5|2587.8|2581.8|2586.6|2580.6|8
1604511300000|2020-11-04 17:35:00|2587.1|2581.1|2588|2582|2588.3|2582.3|2587.1|2581.1|14
1604511600000|2020-11-04 17:40:00|2588.3|2582.3|2589.5|2583.5|2589.8|2583.8|2588|2582|19
1604511900000|2020-11-04 17:45:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2588.8|2582.8|13
1604512200000|2020-11-04 17:50:00|2590|2584|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|11
1604512500000|2020-11-04 17:55:00|2590.3|2584.3|2590.8|2584.8|2591|2585|2589.8|2583.8|13
1604538000000|2020-11-05 01:00:00|2595.5|2589.5|2593.5|2587.5|2596.5|2590.5|2593|2587|20
1604538300000|2020-11-05 01:05:00|2592.9|2586.9|2595.8|2589.8|2598|2592|2592.9|2586.9|33
1604538600000|2020-11-05 01:10:00|2595.3|2589.3|2595.8|2589.8|2596.8|2590.8|2592.9|2586.9|45
1604538900000|2020-11-05 01:15:00|2595.5|2589.5|2596|2590|2596.8|2590.8|2594.9|2588.9|19
1604539200000|2020-11-05 01:20:00|2595.8|2589.8|2594.5|2588.5|2595.8|2589.8|2593.6|2587.6|23
1604539500000|2020-11-05 01:25:00|2594.3|2588.3|2595.8|2589.8|2596.6|2590.6|2593.5|2587.5|38
1604539800000|2020-11-05 01:30:00|2595.5|2589.5|2592.8|2586.8|2595.5|2589.5|2589.8|2583.8|53
1604540100000|2020-11-05 01:35:00|2592.4|2586.4|2591.3|2585.3|2594|2588|2591|2585|25
1604540400000|2020-11-05 01:40:00|2591.5|2585.5|2593.5|2587.5|2593.5|2587.5|2591.5|2585.5|13
1604540700000|2020-11-05 01:45:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|4
1604541000000|2020-11-05 01:50:00|2592.3|2586.3|2588.5|2582.5|2592.3|2586.3|2588.3|2582.3|18
1604541300000|2020-11-05 01:55:00|2588.8|2582.8|2588.8|2582.8|2590.6|2584.6|2587.9|2581.9|49
1604541600000|2020-11-05 02:00:00|2588.9|2582.9|2590.5|2584.5|2591.3|2585.3|2588.6|2582.6|31
1604541900000|2020-11-05 02:05:00|2590.3|2584.3|2589.3|2583.3|2590.5|2584.5|2588.5|2582.5|50
1604542200000|2020-11-05 02:10:00|2589|2583|2585|2579|2589|2583|2584.9|2578.9|35
1604542800000|2020-11-05 02:20:00|2584.9|2578.9|2585|2579|2585.3|2579.3|2584.4|2578.4|6
1604543100000|2020-11-05 02:25:00|2585.3|2579.3|2586.8|2580.8|2587.1|2581.1|2585.3|2579.3|7
1604543400000|2020-11-05 02:30:00|2586.5|2580.5|2586.8|2580.8|2587.4|2581.4|2584.9|2578.9|52
1604543700000|2020-11-05 02:35:00|2587|2581|2588.3|2582.3|2589.9|2583.9|2586.8|2580.8|34
1604544000000|2020-11-05 02:40:00|2588|2582|2589|2583|2589|2583|2586.3|2580.3|31
1604544300000|2020-11-05 02:45:00|2589.3|2583.3|2590.3|2584.3|2590.3|2584.3|2589.3|2583.3|5
1604544600000|2020-11-05 02:50:00|2590.4|2584.4|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|4
1604544900000|2020-11-05 02:55:00|2590.6|2584.6|2590.8|2584.8|2590.8|2584.8|2590|2584|6
1604545200000|2020-11-05 03:00:00|2591|2585|2591|2585|2591.3|2585.3|2591|2585|5
1604545500000|2020-11-05 03:05:00|2590.8|2584.8|2589.5|2583.5|2590.8|2584.8|2588.8|2582.8|10
1604545800000|2020-11-05 03:10:00|2589.3|2583.3|2588.5|2582.5|2590|2584|2588.5|2582.5|9
1604546100000|2020-11-05 03:15:00|2588.3|2582.3|2590.5|2584.5|2590.5|2584.5|2587.5|2581.5|44
1604546400000|2020-11-05 03:20:00|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|7
1604546700000|2020-11-05 03:25:00|2591.5|2585.5|2592|2586|2592|2586|2591|2585|17
1604547000000|2020-11-05 03:30:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|5
1604547300000|2020-11-05 03:35:00|2591.5|2585.5|2591.5|2585.5|2592|2586|2591|2585|14
1604547600000|2020-11-05 03:40:00|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|8
1604548200000|2020-11-05 03:50:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.9|2586.9|8
1604548500000|2020-11-05 03:55:00|2594.1|2588.1|2593.8|2587.8|2594.3|2588.3|2593.5|2587.5|9
1604548800000|2020-11-05 04:00:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1604549100000|2020-11-05 04:05:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1604549400000|2020-11-05 04:10:00|2593.3|2587.3|2592.8|2586.8|2593.5|2587.5|2592.8|2586.8|8
1604549700000|2020-11-05 04:15:00|2593|2587|2596|2590|2597.3|2591.3|2592.8|2586.8|17
1604550000000|2020-11-05 04:20:00|2596.3|2590.3|2593.8|2587.8|2596.3|2590.3|2593.5|2587.5|23
1604550300000|2020-11-05 04:25:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|10
1604550600000|2020-11-05 04:30:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2593|2587|7
1604550900000|2020-11-05 04:35:00|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|8
1604551500000|2020-11-05 04:45:00|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|2
1604551800000|2020-11-05 04:50:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2592.5|2586.5|10
1604552100000|2020-11-05 04:55:00|2593.5|2587.5|2594.3|2588.3|2594.6|2588.6|2593.5|2587.5|9
1604552400000|2020-11-05 05:00:00|2594.8|2588.8|2592.8|2586.8|2595.1|2589.1|2592.8|2586.8|20
1604552700000|2020-11-05 05:05:00|2592.6|2586.6|2594.5|2588.5|2595.3|2589.3|2592.5|2586.5|12
1604553000000|2020-11-05 05:10:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1604553300000|2020-11-05 05:15:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1604553600000|2020-11-05 05:20:00|2594.3|2588.3|2592.3|2586.3|2594.5|2588.5|2592.3|2586.3|16
1604553900000|2020-11-05 05:25:00|2592.5|2586.5|2592.5|2586.5|2593|2587|2592|2586|8
1604554200000|2020-11-05 05:30:00|2592.3|2586.3|2596|2590|2596.5|2590.5|2589.8|2583.8|76
1604554500000|2020-11-05 05:35:00|2596.3|2590.3|2603.5|2597.5|2603.8|2597.8|2594|2588|62
1604554800000|2020-11-05 05:40:00|2603.4|2597.4|2607.4|2601.4|2608.9|2602.9|2603.1|2597.1|75
1604555100000|2020-11-05 05:45:00|2607.9|2601.9|2610|2604|2610.3|2604.3|2606|2600|69
1604555400000|2020-11-05 05:50:00|2610.3|2604.3|2610|2604|2611.3|2605.3|2607.3|2601.3|137
1604555700000|2020-11-05 05:55:00|2609.8|2603.8|2611|2605|2612.3|2606.3|2608.3|2602.3|86
1604556000000|2020-11-05 06:00:00|2611.3|2605.3|2611|2605|2614.8|2608.8|2609.9|2603.9|120
1604556300000|2020-11-05 06:05:00|2610.8|2604.8|2604.5|2598.5|2611.5|2605.5|2602|2596|120
1604556600000|2020-11-05 06:10:00|2604.8|2598.8|2593.6|2587.6|2605.3|2599.3|2592.8|2586.8|208
1604556900000|2020-11-05 06:15:00|2593|2587|2592.8|2586.8|2595.8|2589.8|2591.3|2585.3|140
1604557200000|2020-11-05 06:20:00|2593.3|2587.3|2594|2588|2594.5|2588.5|2591.5|2585.5|62
1604557500000|2020-11-05 06:25:00|2594.5|2588.5|2592|2586|2594.5|2588.5|2590.3|2584.3|75
1604557800000|2020-11-05 06:30:00|2592.3|2586.3|2590.6|2584.6|2593.5|2587.5|2589|2583|108
1604558100000|2020-11-05 06:35:00|2590.4|2584.4|2590.3|2584.3|2591|2585|2588.3|2582.3|130
1604558400000|2020-11-05 06:40:00|2590.8|2584.8|2593.5|2587.5|2594|2588|2589.9|2583.9|85
1604558700000|2020-11-05 06:45:00|2593.3|2587.3|2587.5|2581.5|2593.5|2587.5|2586.8|2580.8|98
1604559000000|2020-11-05 06:50:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2585.8|2579.8|111
1604559300000|2020-11-05 06:55:00|2587|2581|2587.5|2581.5|2587.5|2581.5|2585.8|2579.8|55
1604559600000|2020-11-05 07:00:00|2587.3|2581.3|2589.8|2583.8|2591.3|2585.3|2587.1|2581.1|27
1604559900000|2020-11-05 07:05:00|2590|2584|2589.1|2583.1|2590|2584|2589.1|2583.1|11
1604560200000|2020-11-05 07:10:00|2588.8|2582.8|2588.6|2582.6|2589|2583|2587.8|2581.8|14
1604560500000|2020-11-05 07:15:00|2588.5|2582.5|2587.8|2581.8|2588.6|2582.6|2587.1|2581.1|13
1604560800000|2020-11-05 07:20:00|2587.5|2581.5|2588.8|2582.8|2589.9|2583.9|2587.1|2581.1|21
1604561100000|2020-11-05 07:25:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2588.5|2582.5|24
1604561400000|2020-11-05 07:30:00|2589.5|2583.5|2584.5|2578.5|2589.5|2583.5|2583.3|2577.3|26
1604561700000|2020-11-05 07:35:00|2584.8|2578.8|2586.5|2580.5|2587|2581|2584.5|2578.5|30
1604562000000|2020-11-05 07:40:00|2586.8|2580.8|2587.5|2581.5|2588.8|2582.8|2586.5|2580.5|30
1604562300000|2020-11-05 07:45:00|2587.8|2581.8|2588.3|2582.3|2588.8|2582.8|2587.3|2581.3|28
1604562600000|2020-11-05 07:50:00|2588.5|2582.5|2593.3|2587.3|2593.3|2587.3|2588.5|2582.5|32
1604562900000|2020-11-05 07:55:00|2593.5|2587.5|2590.6|2584.6|2594.5|2588.5|2589.8|2583.8|44
1604563200000|2020-11-05 08:00:00|2591.1|2585.1|2587.1|2581.1|2592.9|2586.9|2587.1|2581.1|63
1604563500000|2020-11-05 08:05:00|2586.9|2580.9|2589.8|2583.8|2589.8|2583.8|2586.3|2580.3|67
1604563800000|2020-11-05 08:10:00|2589.6|2583.6|2589.5|2583.5|2593|2587|2589.3|2583.3|61
1604564100000|2020-11-05 08:15:00|2589.8|2583.8|2591.3|2585.3|2591.4|2585.4|2587.8|2581.8|73
1604564400000|2020-11-05 08:20:00|2591.6|2585.6|2588.3|2582.3|2591.6|2585.6|2587.5|2581.5|54
1604564700000|2020-11-05 08:25:00|2588|2582|2583.3|2577.3|2588|2582|2583.3|2577.3|78
1604565000000|2020-11-05 08:30:00|2583.5|2577.5|2583.5|2577.5|2583.6|2577.6|2579.1|2573.1|84
1604565300000|2020-11-05 08:35:00|2583.8|2577.8|2584.5|2578.5|2584.8|2578.8|2582.3|2576.3|75
1604565600000|2020-11-05 08:40:00|2584.8|2578.8|2582.8|2576.8|2585|2579|2580.3|2574.3|42
1604565900000|2020-11-05 08:45:00|2582|2576|2583.5|2577.5|2586.5|2580.5|2582|2576|33
1604566200000|2020-11-05 08:50:00|2583.6|2577.6|2585|2579|2587|2581|2583.6|2577.6|29
1604566500000|2020-11-05 08:55:00|2584.8|2578.8|2583|2577|2584.8|2578.8|2580.6|2574.6|42
1604566800000|2020-11-05 09:00:00|2583.4|2577.4|2581.8|2575.8|2585.4|2579.4|2580|2574|40
1604567100000|2020-11-05 09:05:00|2582.1|2576.1|2582|2576|2582.9|2576.9|2581.5|2575.5|30
1604567400000|2020-11-05 09:10:00|2581.3|2575.3|2581.9|2575.9|2582|2576|2578.3|2572.3|45
1604567700000|2020-11-05 09:15:00|2582.3|2576.3|2585|2579|2586.5|2580.5|2581.8|2575.8|50
1604568000000|2020-11-05 09:20:00|2584.5|2578.5|2584.8|2578.8|2585.4|2579.4|2582.8|2576.8|49
1604568300000|2020-11-05 09:25:00|2585|2579|2586|2580|2586.5|2580.5|2583.3|2577.3|39
1604568600000|2020-11-05 09:30:00|2586.3|2580.3|2586.3|2580.3|2587.5|2581.5|2585|2579|50
1604568900000|2020-11-05 09:35:00|2586|2580|2587.5|2581.5|2587.6|2581.6|2586|2580|28
1604569200000|2020-11-05 09:40:00|2587.8|2581.8|2589.8|2583.8|2590.9|2584.9|2587.8|2581.8|52
1604569500000|2020-11-05 09:45:00|2589.5|2583.5|2591.5|2585.5|2591.8|2585.8|2589.5|2583.5|28
1604569800000|2020-11-05 09:50:00|2591.9|2585.9|2591.3|2585.3|2592.3|2586.3|2590.1|2584.1|56
1604570100000|2020-11-05 09:55:00|2591.5|2585.5|2591.9|2585.9|2592.4|2586.4|2590.9|2584.9|36
1604570400000|2020-11-05 10:00:00|2591.8|2585.8|2592.3|2586.3|2593.3|2587.3|2591|2585|46
1604570700000|2020-11-05 10:05:00|2592.4|2586.4|2594.4|2588.4|2595|2589|2592.4|2586.4|17
1604571000000|2020-11-05 10:10:00|2594.8|2588.8|2592.6|2586.6|2596.1|2590.1|2591.6|2585.6|36
1604571300000|2020-11-05 10:15:00|2592.5|2586.5|2595.9|2589.9|2595.9|2589.9|2592.5|2586.5|29
1604571600000|2020-11-05 10:20:00|2596.5|2590.5|2597.8|2591.8|2598.1|2592.1|2595.6|2589.6|40
1604571900000|2020-11-05 10:25:00|2597.4|2591.4|2594|2588|2597.4|2591.4|2594|2588|37
1604572200000|2020-11-05 10:30:00|2593.9|2587.9|2597.6|2591.6|2598.1|2592.1|2593.5|2587.5|65
1604572500000|2020-11-05 10:35:00|2597.5|2591.5|2597.5|2591.5|2598.9|2592.9|2596.8|2590.8|38
1604572800000|2020-11-05 10:40:00|2597.6|2591.6|2598.3|2592.3|2599.4|2593.4|2597.5|2591.5|43
1604573100000|2020-11-05 10:45:00|2598|2592|2596.1|2590.1|2598.9|2592.9|2595.3|2589.3|29
1604573400000|2020-11-05 10:50:00|2596.3|2590.3|2597.5|2591.5|2598.3|2592.3|2595.5|2589.5|55
1604573700000|2020-11-05 10:55:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2595.3|2589.3|37
1604574000000|2020-11-05 11:00:00|2597.3|2591.3|2598.3|2592.3|2598.8|2592.8|2597.3|2591.3|14
1604574300000|2020-11-05 11:05:00|2598|2592|2592.3|2586.3|2600.5|2594.5|2592|2586|59
1604574600000|2020-11-05 11:10:00|2592.6|2586.6|2598.3|2592.3|2598.3|2592.3|2592.5|2586.5|51
1604574900000|2020-11-05 11:15:00|2598.5|2592.5|2599|2593|2600.1|2594.1|2598.5|2592.5|41
1604575200000|2020-11-05 11:20:00|2599.3|2593.3|2602.3|2596.3|2602.5|2596.5|2598.8|2592.8|56
1604575500000|2020-11-05 11:25:00|2602|2596|2601.9|2595.9|2603.5|2597.5|2600.6|2594.6|33
1604575800000|2020-11-05 11:30:00|2602|2596|2601.5|2595.5|2603.4|2597.4|2601.5|2595.5|35
1604576100000|2020-11-05 11:35:00|2601.3|2595.3|2599.3|2593.3|2601.3|2595.3|2599.1|2593.1|18
1604576400000|2020-11-05 11:40:00|2599.5|2593.5|2602|2596|2602|2596|2599.3|2593.3|17
1604576700000|2020-11-05 11:45:00|2601.8|2595.8|2601.3|2595.3|2602.3|2596.3|2600.3|2594.3|39
1604577000000|2020-11-05 11:50:00|2601.4|2595.4|2602|2596|2603|2597|2600.4|2594.4|58
1604577300000|2020-11-05 11:55:00|2602.3|2596.3|2601.5|2595.5|2603|2597|2599|2593|39
1604577600000|2020-11-05 12:00:00|2601.6|2595.6|2603.5|2597.5|2603.8|2597.8|2600.6|2594.6|39
1604577900000|2020-11-05 12:05:00|2603.8|2597.8|2600.3|2594.3|2603.8|2597.8|2599.9|2593.9|32
1604578200000|2020-11-05 12:10:00|2600|2594|2599|2593|2600.3|2594.3|2598.3|2592.3|19
1604578500000|2020-11-05 12:15:00|2599.3|2593.3|2600.4|2594.4|2602.3|2596.3|2599.3|2593.3|28
1604578800000|2020-11-05 12:20:00|2600.5|2594.5|2603|2597|2604.1|2598.1|2600.3|2594.3|36
1604579100000|2020-11-05 12:25:00|2602.8|2596.8|2603|2597|2603.3|2597.3|2601.5|2595.5|31
1604579400000|2020-11-05 12:30:00|2603.3|2597.3|2603.8|2597.8|2604.8|2598.8|2603|2597|29
1604579700000|2020-11-05 12:35:00|2604|2598|2604.8|2598.8|2606.8|2600.8|2604|2598|26
1604580000000|2020-11-05 12:40:00|2604.5|2598.5|2610.1|2604.1|2610.1|2604.1|2604.3|2598.3|32
1604580300000|2020-11-05 12:45:00|2610.4|2604.4|2610.5|2604.5|2611.3|2605.3|2609.1|2603.1|48
1604580600000|2020-11-05 12:50:00|2610.3|2604.3|2609.3|2603.3|2610.8|2604.8|2605.5|2599.5|86
1604580900000|2020-11-05 12:55:00|2609|2603|2612|2606|2613.5|2607.5|2608.8|2602.8|63
1604581200000|2020-11-05 13:00:00|2612.1|2606.1|2612|2606|2613.8|2607.8|2609.3|2603.3|147
1604581500000|2020-11-05 13:05:00|2612.4|2606.4|2613.3|2607.3|2617.5|2611.5|2610|2604|106
1604581800000|2020-11-05 13:10:00|2613|2607|2609.8|2603.8|2613|2607|2607.5|2601.5|115
1604582100000|2020-11-05 13:15:00|2609.9|2603.9|2605.3|2599.3|2610.8|2604.8|2604.3|2598.3|121
1604582400000|2020-11-05 13:20:00|2605|2599|2606.5|2600.5|2606.5|2600.5|2601.3|2595.3|123
1604582700000|2020-11-05 13:25:00|2606.8|2600.8|2600.8|2594.8|2606.8|2600.8|2600.8|2594.8|78
1604583000000|2020-11-05 13:30:00|2600.9|2594.9|2606.3|2600.3|2606.3|2600.3|2600.9|2594.9|68
1604583300000|2020-11-05 13:35:00|2606|2600|2602.3|2596.3|2607.3|2601.3|2601.5|2595.5|95
1604583600000|2020-11-05 13:40:00|2602.4|2596.4|2603|2597|2603.8|2597.8|2601.6|2595.6|92
1604583900000|2020-11-05 13:45:00|2603.5|2597.5|2601|2595|2603.8|2597.8|2599.3|2593.3|105
1604584200000|2020-11-05 13:50:00|2601.3|2595.3|2603|2597|2603.8|2597.8|2599.9|2593.9|43
1604584500000|2020-11-05 13:55:00|2602.5|2596.5|2602|2596|2603.6|2597.6|2601.5|2595.5|48
1604584800000|2020-11-05 14:00:00|2601.8|2595.8|2605.5|2599.5|2605.5|2599.5|2601.8|2595.8|34
1604585100000|2020-11-05 14:05:00|2605.3|2599.3|2602|2596|2605.3|2599.3|2601.9|2595.9|119
1604585400000|2020-11-05 14:10:00|2602.3|2596.3|2601.3|2595.3|2603.5|2597.5|2599.9|2593.9|61
1604585700000|2020-11-05 14:15:00|2601.5|2595.5|2603|2597|2603.3|2597.3|2601.3|2595.3|28
1604586000000|2020-11-05 14:20:00|2602.6|2596.6|2603.3|2597.3|2603.3|2597.3|2600.3|2594.3|34
1604586300000|2020-11-05 14:25:00|2603.5|2597.5|2603.1|2597.1|2604|2598|2601.5|2595.5|53
1604586600000|2020-11-05 14:30:00|2603.4|2597.4|2602.3|2596.3|2604.4|2598.4|2600.9|2594.9|52
1604586900000|2020-11-05 14:35:00|2602.5|2596.5|2605.4|2599.4|2605.4|2599.4|2601.8|2595.8|59
1604587200000|2020-11-05 14:40:00|2605.9|2599.9|2611.5|2605.5|2611.8|2605.8|2605.5|2599.5|104
1604587500000|2020-11-05 14:45:00|2611.8|2605.8|2608|2602|2612.5|2606.5|2604.8|2598.8|87
1604587800000|2020-11-05 14:50:00|2607.8|2601.8|2611.3|2605.3|2612|2606|2607.8|2601.8|62
1604588100000|2020-11-05 14:55:00|2611.5|2605.5|2611|2605|2614.3|2608.3|2611|2605|82
1604588400000|2020-11-05 15:00:00|2611.3|2605.3|2610.8|2604.8|2614.3|2608.3|2610.8|2604.8|89
1604588700000|2020-11-05 15:05:00|2611.1|2605.1|2612|2606|2615|2609|2611.1|2605.1|92
1604589000000|2020-11-05 15:10:00|2612.3|2606.3|2610.5|2604.5|2612.8|2606.8|2610|2604|54
1604589300000|2020-11-05 15:15:00|2610.1|2604.1|2613.1|2607.1|2613.5|2607.5|2610.1|2604.1|60
1604589600000|2020-11-05 15:20:00|2613.4|2607.4|2615.3|2609.3|2615.8|2609.8|2613.4|2607.4|65
1604589900000|2020-11-05 15:25:00|2615.5|2609.5|2608.9|2602.9|2615.5|2609.5|2608.4|2602.4|90
1604590200000|2020-11-05 15:30:00|2608.6|2602.6|2611.4|2605.4|2611.8|2605.8|2605.5|2599.5|128
1604590500000|2020-11-05 15:35:00|2611.3|2605.3|2609.5|2603.5|2611.8|2605.8|2608.6|2602.6|116
1604590800000|2020-11-05 15:40:00|2609.8|2603.8|2615.6|2609.6|2616.5|2610.5|2609.8|2603.8|112
1604591100000|2020-11-05 15:45:00|2615.5|2609.5|2615|2609|2617.5|2611.5|2614.8|2608.8|145
1604591400000|2020-11-05 15:50:00|2614.9|2608.9|2614|2608|2617|2611|2613.5|2607.5|88
1604591700000|2020-11-05 15:55:00|2614.1|2608.1|2616.8|2610.8|2620.5|2614.5|2614.1|2608.1|168
1604592000000|2020-11-05 16:00:00|2616|2610|2614.3|2608.3|2616|2610|2612.9|2606.9|54
1604592300000|2020-11-05 16:05:00|2614.6|2608.6|2614.3|2608.3|2615.5|2609.5|2612.8|2606.8|49
1604592600000|2020-11-05 16:10:00|2613.8|2607.8|2612.8|2606.8|2614.5|2608.5|2612.3|2606.3|36
1604592900000|2020-11-05 16:15:00|2612.3|2606.3|2613.8|2607.8|2614|2608|2611.9|2605.9|46
1604593200000|2020-11-05 16:20:00|2613.5|2607.5|2612.5|2606.5|2613.8|2607.8|2612.3|2606.3|25
1604593500000|2020-11-05 16:25:00|2612.8|2606.8|2613.8|2607.8|2613.8|2607.8|2612|2606|36
1604593800000|2020-11-05 16:30:00|2614|2608|2612|2606|2614.5|2608.5|2611.8|2605.8|49
1604594100000|2020-11-05 16:35:00|2612.3|2606.3|2611.6|2605.6|2613.3|2607.3|2611.6|2605.6|30
1604594400000|2020-11-05 16:40:00|2611.9|2605.9|2612.1|2606.1|2612.8|2606.8|2611.6|2605.6|33
1604594700000|2020-11-05 16:45:00|2612.4|2606.4|2612.1|2606.1|2612.8|2606.8|2611.5|2605.5|26
1604595000000|2020-11-05 16:50:00|2612|2606|2611.8|2605.8|2612.9|2606.9|2611.3|2605.3|17
1604595300000|2020-11-05 16:55:00|2612|2606|2611.6|2605.6|2612.6|2606.6|2611.3|2605.3|18
1604595600000|2020-11-05 17:00:00|2611.5|2605.5|2609.5|2603.5|2611.5|2605.5|2608.5|2602.5|23
1604595900000|2020-11-05 17:05:00|2609.3|2603.3|2609.5|2603.5|2609.6|2603.6|2608.5|2602.5|12
1604596200000|2020-11-05 17:10:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|7
1604596500000|2020-11-05 17:15:00|2611|2605|2607.5|2601.5|2611|2605|2607|2601|14
1604596800000|2020-11-05 17:20:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607|2601|8
1604597100000|2020-11-05 17:25:00|2607.5|2601.5|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|8
1604597400000|2020-11-05 17:30:00|2607.3|2601.3|2605.8|2599.8|2607.3|2601.3|2605.8|2599.8|12
1604597700000|2020-11-05 17:35:00|2605.5|2599.5|2604.4|2598.4|2606|2600|2604.4|2598.4|18
1604598000000|2020-11-05 17:40:00|2603.5|2597.5|2602.8|2596.8|2603.5|2597.5|2602.3|2596.3|16
1604598300000|2020-11-05 17:45:00|2602.5|2596.5|2602.8|2596.8|2603.9|2597.9|2602.3|2596.3|17
1604598600000|2020-11-05 17:50:00|2603|2597|2603.4|2597.4|2603.9|2597.9|2602.3|2596.3|17
1604598900000|2020-11-05 17:55:00|2603|2597|2602.9|2596.9|2604.5|2598.5|2602.9|2596.9|24
1604624400000|2020-11-06 01:00:00|2610.5|2604.5|2605.3|2599.3|2610.5|2604.5|2603.9|2597.9|37
1604624700000|2020-11-06 01:05:00|2605.5|2599.5|2602.1|2596.1|2607.8|2601.8|2601.9|2595.9|46
1604625000000|2020-11-06 01:10:00|2602.4|2596.4|2604|2598|2605.4|2599.4|2601.8|2595.8|55
1604625300000|2020-11-06 01:15:00|2604.3|2598.3|2602.8|2596.8|2604.3|2598.3|2602.3|2596.3|23
1604625600000|2020-11-06 01:20:00|2602.6|2596.6|2604|2598|2604.3|2598.3|2601|2595|19
1604625900000|2020-11-06 01:25:00|2604.3|2598.3|2605.6|2599.6|2605.6|2599.6|2604|2598|34
1604626200000|2020-11-06 01:30:00|2605.4|2599.4|2604.3|2598.3|2607.9|2601.9|2604|2598|83
1604626500000|2020-11-06 01:35:00|2604|2598|2605.4|2599.4|2605.6|2599.6|2602.4|2596.4|34
1604626800000|2020-11-06 01:40:00|2605.6|2599.6|2608.5|2602.5|2611|2605|2605.6|2599.6|34
1604627100000|2020-11-06 01:45:00|2608.8|2602.8|2606.8|2600.8|2613|2607|2606.4|2600.4|55
1604627400000|2020-11-06 01:50:00|2607|2601|2608.3|2602.3|2608.8|2602.8|2606.3|2600.3|25
1604627700000|2020-11-06 01:55:00|2608.6|2602.6|2607.3|2601.3|2611.4|2605.4|2606.8|2600.8|34
1604628000000|2020-11-06 02:00:00|2607|2601|2608|2602|2609.6|2603.6|2606.5|2600.5|32
1604628300000|2020-11-06 02:05:00|2608.3|2602.3|2608.6|2602.6|2609.3|2603.3|2607.8|2601.8|22
1604628600000|2020-11-06 02:10:00|2608.9|2602.9|2605|2599|2609.8|2603.8|2604.3|2598.3|29
1604628900000|2020-11-06 02:15:00|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1604629200000|2020-11-06 02:20:00|2603.6|2597.6|2601.6|2595.6|2603.6|2597.6|2601.3|2595.3|6
1604629500000|2020-11-06 02:25:00|2601.3|2595.3|2601.3|2595.3|2601.6|2595.6|2600.3|2594.3|13
1604629800000|2020-11-06 02:30:00|2601.1|2595.1|2600.5|2594.5|2601.1|2595.1|2598.6|2592.6|38
1604630100000|2020-11-06 02:35:00|2600.3|2594.3|2601.8|2595.8|2602|2596|2599.8|2593.8|27
1604630400000|2020-11-06 02:40:00|2601.3|2595.3|2599.4|2593.4|2601.3|2595.3|2599.4|2593.4|13
1604630700000|2020-11-06 02:45:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|3
1604631000000|2020-11-06 02:50:00|2599.3|2593.3|2597.3|2591.3|2599.3|2593.3|2596.9|2590.9|21
1604631300000|2020-11-06 02:55:00|2596.6|2590.6|2599.6|2593.6|2600.8|2594.8|2596.6|2590.6|47
1604631600000|2020-11-06 03:00:00|2599.1|2593.1|2600.1|2594.1|2600.8|2594.8|2599|2593|16
1604631900000|2020-11-06 03:05:00|2599.9|2593.9|2602.5|2596.5|2603.1|2597.1|2599.4|2593.4|28
1604632200000|2020-11-06 03:10:00|2601.8|2595.8|2602|2596|2602.5|2596.5|2600.9|2594.9|16
1604632500000|2020-11-06 03:15:00|2602.3|2596.3|2601.5|2595.5|2602.6|2596.6|2601.1|2595.1|26
1604632800000|2020-11-06 03:20:00|2601.4|2595.4|2602.8|2596.8|2603.5|2597.5|2601|2595|27
1604633100000|2020-11-06 03:25:00|2602.5|2596.5|2603.5|2597.5|2604.4|2598.4|2602.5|2596.5|35
1604633400000|2020-11-06 03:30:00|2603.8|2597.8|2602.3|2596.3|2605.5|2599.5|2602|2596|15
1604633700000|2020-11-06 03:35:00|2602|2596|2601.8|2595.8|2603.6|2597.6|2601.8|2595.8|27
1604634000000|2020-11-06 03:40:00|2602.3|2596.3|2602.3|2596.3|2603|2597|2601.5|2595.5|19
1604634300000|2020-11-06 03:45:00|2602|2596|2601|2595|2602|2596|2601|2595|3
1604634600000|2020-11-06 03:50:00|2600.9|2594.9|2599.8|2593.8|2600.9|2594.9|2599.8|2593.8|6
1604634900000|2020-11-06 03:55:00|2599|2593|2600.3|2594.3|2600.3|2594.3|2598.6|2592.6|8
1604635200000|2020-11-06 04:00:00|2600|2594|2600|2594|2601.1|2595.1|2600|2594|8
1604635500000|2020-11-06 04:05:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2598.9|2592.9|16
1604635800000|2020-11-06 04:10:00|2600|2594|2600|2594|2601.3|2595.3|2599.4|2593.4|28
1604636100000|2020-11-06 04:15:00|2599.8|2593.8|2600|2594|2600|2594|2599.6|2593.6|14
1604636400000|2020-11-06 04:20:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1604636700000|2020-11-06 04:25:00|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1604637000000|2020-11-06 04:30:00|2600.8|2594.8|2601.5|2595.5|2602|2596|2600.6|2594.6|29
1604637300000|2020-11-06 04:35:00|2602|2596|2601.1|2595.1|2602|2596|2601.1|2595.1|5
1604637900000|2020-11-06 04:45:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1604638200000|2020-11-06 04:50:00|2600.8|2594.8|2601.1|2595.1|2601.1|2595.1|2599.8|2593.8|9
1604638500000|2020-11-06 04:55:00|2601.5|2595.5|2602|2596|2602.3|2596.3|2601.3|2595.3|8
1604638800000|2020-11-06 05:00:00|2601.8|2595.8|2603.3|2597.3|2603.3|2597.3|2601.5|2595.5|7
1604639100000|2020-11-06 05:05:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|5
1604639400000|2020-11-06 05:10:00|2603|2597|2602.3|2596.3|2603.3|2597.3|2601.8|2595.8|12
1604639700000|2020-11-06 05:15:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1604640000000|2020-11-06 05:20:00|2603|2597|2602|2596|2603|2597|2601.8|2595.8|11
1604640600000|2020-11-06 05:30:00|2602.3|2596.3|2604.6|2598.6|2606.8|2600.8|2602.3|2596.3|28
1604640900000|2020-11-06 05:35:00|2604.9|2598.9|2603.5|2597.5|2606.9|2600.9|2603.5|2597.5|22
1604641200000|2020-11-06 05:40:00|2603.8|2597.8|2607|2601|2608.9|2602.9|2603.5|2597.5|60
1604641500000|2020-11-06 05:45:00|2607.4|2601.4|2609|2603|2609.6|2603.6|2606|2600|52
1604641800000|2020-11-06 05:50:00|2609.3|2603.3|2609.8|2603.8|2611.9|2605.9|2608|2602|132
1604642100000|2020-11-06 05:55:00|2610.1|2604.1|2612.3|2606.3|2613.3|2607.3|2610.1|2604.1|32
1604642400000|2020-11-06 06:00:00|2612|2606|2611.8|2605.8|2612|2606|2608|2602|43
1604642700000|2020-11-06 06:05:00|2612|2606|2615.5|2609.5|2617.8|2611.8|2612|2606|102
1604643000000|2020-11-06 06:10:00|2615.8|2609.8|2612|2606|2616|2610|2611.5|2605.5|48
1604643300000|2020-11-06 06:15:00|2612.3|2606.3|2613.4|2607.4|2613.6|2607.6|2612.3|2606.3|13
1604643600000|2020-11-06 06:20:00|2613.1|2607.1|2613.9|2607.9|2616.1|2610.1|2613.1|2607.1|46
1604643900000|2020-11-06 06:25:00|2614|2608|2608.1|2602.1|2614.4|2608.4|2608|2602|51
1604644200000|2020-11-06 06:30:00|2607.9|2601.9|2611.5|2605.5|2611.6|2605.6|2607.9|2601.9|45
1604644500000|2020-11-06 06:35:00|2611.4|2605.4|2611|2605|2612.9|2606.9|2610.3|2604.3|45
1604644800000|2020-11-06 06:40:00|2611.4|2605.4|2614.5|2608.5|2615|2609|2611.3|2605.3|34
1604645100000|2020-11-06 06:45:00|2614.3|2608.3|2609.3|2603.3|2614.3|2608.3|2609.3|2603.3|20
1604645400000|2020-11-06 06:50:00|2609.5|2603.5|2609.5|2603.5|2610.4|2604.4|2609|2603|27
1604645700000|2020-11-06 06:55:00|2609.3|2603.3|2610|2604|2611.3|2605.3|2608.4|2602.4|24
1604646000000|2020-11-06 07:00:00|2610.3|2604.3|2612.4|2606.4|2612.4|2606.4|2610|2604|9
1604646300000|2020-11-06 07:05:00|2613.5|2607.5|2612|2606|2614.5|2608.5|2611.9|2605.9|11
1604646600000|2020-11-06 07:10:00|2612.3|2606.3|2610.3|2604.3|2612.8|2606.8|2610.3|2604.3|16
1604646900000|2020-11-06 07:15:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1604647200000|2020-11-06 07:20:00|2611.1|2605.1|2611|2605|2611.4|2605.4|2610|2604|14
1604647500000|2020-11-06 07:25:00|2611.3|2605.3|2614.3|2608.3|2614.3|2608.3|2611.3|2605.3|12
1604647800000|2020-11-06 07:30:00|2614.5|2608.5|2614|2608|2615.8|2609.8|2614|2608|24
1604648100000|2020-11-06 07:35:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2614.3|2608.3|27
1604648400000|2020-11-06 07:40:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615|2609|12
1604648700000|2020-11-06 07:45:00|2616|2610|2617.5|2611.5|2618.1|2612.1|2616|2610|15
1604649000000|2020-11-06 07:50:00|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1604649300000|2020-11-06 07:55:00|2617.3|2611.3|2617.8|2611.8|2618.9|2612.9|2616.8|2610.8|22
1604649600000|2020-11-06 08:00:00|2618.1|2612.1|2622.4|2616.4|2624.8|2618.8|2618.1|2612.1|83
1604649900000|2020-11-06 08:05:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2620|2614|62
1604650200000|2020-11-06 08:10:00|2622.8|2616.8|2619.5|2613.5|2622.8|2616.8|2619.3|2613.3|72
1604650500000|2020-11-06 08:15:00|2620|2614|2617.5|2611.5|2620.5|2614.5|2616.8|2610.8|86
1604650800000|2020-11-06 08:20:00|2617.3|2611.3|2614.8|2608.8|2619.3|2613.3|2614.5|2608.5|60
1604651100000|2020-11-06 08:25:00|2615|2609|2620.3|2614.3|2621.8|2615.8|2615|2609|65
1604651400000|2020-11-06 08:30:00|2620|2614|2625.3|2619.3|2626.5|2620.5|2620|2614|55
1604651700000|2020-11-06 08:35:00|2625.5|2619.5|2620.4|2614.4|2625.5|2619.5|2620|2614|29
1604652000000|2020-11-06 08:40:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2618.8|2612.8|35
1604652300000|2020-11-06 08:45:00|2621.1|2615.1|2617.3|2611.3|2621.1|2615.1|2617.1|2611.1|31
1604652600000|2020-11-06 08:50:00|2617.4|2611.4|2618.3|2612.3|2619|2613|2616.8|2610.8|25
1604652900000|2020-11-06 08:55:00|2618|2612|2617|2611|2620.6|2614.6|2616.8|2610.8|21
1604653200000|2020-11-06 09:00:00|2617.3|2611.3|2619.5|2613.5|2620.1|2614.1|2616.8|2610.8|47
1604653500000|2020-11-06 09:05:00|2619.3|2613.3|2618.5|2612.5|2620.3|2614.3|2618.5|2612.5|36
1604653800000|2020-11-06 09:10:00|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2617.8|2611.8|14
1604654100000|2020-11-06 09:15:00|2619.6|2613.6|2622.3|2616.3|2625|2619|2619.6|2613.6|29
1604654400000|2020-11-06 09:20:00|2622|2616|2624.5|2618.5|2624.5|2618.5|2621.5|2615.5|34
1604654700000|2020-11-06 09:25:00|2624.8|2618.8|2626|2620|2626.3|2620.3|2624.3|2618.3|26
1604655000000|2020-11-06 09:30:00|2625.8|2619.8|2625.4|2619.4|2627|2621|2625|2619|56
1604655300000|2020-11-06 09:35:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624.3|2618.3|21
1604655600000|2020-11-06 09:40:00|2625|2619|2624|2618|2625|2619|2621.5|2615.5|31
1604655900000|2020-11-06 09:45:00|2624.3|2618.3|2622.5|2616.5|2624.5|2618.5|2621|2615|33
1604656200000|2020-11-06 09:50:00|2623.4|2617.4|2621|2615|2626.8|2620.8|2620.6|2614.6|42
1604656500000|2020-11-06 09:55:00|2620.8|2614.8|2626|2620|2627|2621|2619.8|2613.8|36
1604656800000|2020-11-06 10:00:00|2626.3|2620.3|2626.3|2620.3|2627.8|2621.8|2625.8|2619.8|38
1604657100000|2020-11-06 10:05:00|2626.5|2620.5|2629.5|2623.5|2630|2624|2626.5|2620.5|40
1604657400000|2020-11-06 10:10:00|2629.3|2623.3|2629.3|2623.3|2630|2624|2628.6|2622.6|39
1604657700000|2020-11-06 10:15:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|16
1604658000000|2020-11-06 10:20:00|2629.5|2623.5|2630|2624|2630.8|2624.8|2629.5|2623.5|31
1604658300000|2020-11-06 10:25:00|2630.3|2624.3|2630|2624|2631.5|2625.5|2630|2624|23
1604658600000|2020-11-06 10:30:00|2630.3|2624.3|2631.5|2625.5|2631.5|2625.5|2630|2624|44
1604658900000|2020-11-06 10:35:00|2631.3|2625.3|2630.5|2624.5|2631.5|2625.5|2629.8|2623.8|24
1604659200000|2020-11-06 10:40:00|2630.8|2624.8|2629.1|2623.1|2631.4|2625.4|2629.1|2623.1|16
1604659500000|2020-11-06 10:45:00|2629.4|2623.4|2631|2625|2631|2625|2629.4|2623.4|27
1604659800000|2020-11-06 10:50:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2630.5|2624.5|22
1604660100000|2020-11-06 10:55:00|2631.5|2625.5|2631.6|2625.6|2632.1|2626.1|2630.5|2624.5|36
1604660400000|2020-11-06 11:00:00|2631.4|2625.4|2632.8|2626.8|2632.8|2626.8|2631.4|2625.4|30
1604660700000|2020-11-06 11:05:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|19
1604661000000|2020-11-06 11:10:00|2632.3|2626.3|2631.3|2625.3|2632.8|2626.8|2631|2625|35
1604661300000|2020-11-06 11:15:00|2631|2625|2630|2624|2632.5|2626.5|2629.5|2623.5|34
1604661600000|2020-11-06 11:20:00|2630.3|2624.3|2629.8|2623.8|2630.8|2624.8|2628.5|2622.5|41
1604661900000|2020-11-06 11:25:00|2630|2624|2627.8|2621.8|2630|2624|2627|2621|19
1604662200000|2020-11-06 11:30:00|2627.5|2621.5|2626.3|2620.3|2627.5|2621.5|2624.8|2618.8|26
1604662500000|2020-11-06 11:35:00|2626|2620|2622.8|2616.8|2627.3|2621.3|2622.3|2616.3|20
1604662800000|2020-11-06 11:40:00|2622.5|2616.5|2624|2618|2624.3|2618.3|2622.5|2616.5|17
1604663100000|2020-11-06 11:45:00|2624.3|2618.3|2625.4|2619.4|2627.5|2621.5|2623.9|2617.9|26
1604663400000|2020-11-06 11:50:00|2625.1|2619.1|2627|2621|2627.5|2621.5|2624.5|2618.5|38
1604663700000|2020-11-06 11:55:00|2627.3|2621.3|2627.8|2621.8|2628.5|2622.5|2627.3|2621.3|10
1604664000000|2020-11-06 12:00:00|2628|2622|2627.8|2621.8|2629|2623|2626.4|2620.4|22
1604664300000|2020-11-06 12:05:00|2627.5|2621.5|2629.3|2623.3|2631.6|2625.6|2627|2621|35
1604664600000|2020-11-06 12:10:00|2629.8|2623.8|2627.5|2621.5|2629.8|2623.8|2625.8|2619.8|43
1604664900000|2020-11-06 12:15:00|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2624.8|2618.8|32
1604665200000|2020-11-06 12:20:00|2627|2621|2626|2620|2627.3|2621.3|2625.8|2619.8|19
1604665500000|2020-11-06 12:25:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625|2619|19
1604665800000|2020-11-06 12:30:00|2626.1|2620.1|2625.8|2619.8|2626.5|2620.5|2625.3|2619.3|30
1604666100000|2020-11-06 12:35:00|2626|2620|2625.8|2619.8|2626|2620|2624.5|2618.5|20
1604666400000|2020-11-06 12:40:00|2625.5|2619.5|2627|2621|2627.8|2621.8|2625.3|2619.3|27
1604666700000|2020-11-06 12:45:00|2626.8|2620.8|2626|2620|2628.8|2622.8|2626|2620|29
1604667000000|2020-11-06 12:50:00|2625.3|2619.3|2627.5|2621.5|2628.3|2622.3|2625.3|2619.3|36
1604667300000|2020-11-06 12:55:00|2627.8|2621.8|2627|2621|2628.3|2622.3|2626.1|2620.1|55
1604667600000|2020-11-06 13:00:00|2626.5|2620.5|2629.5|2623.5|2629.9|2623.9|2623.8|2617.8|157
1604667900000|2020-11-06 13:05:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629|2623|102
1604668200000|2020-11-06 13:10:00|2630.3|2624.3|2629|2623|2633.8|2627.8|2629|2623|156
1604668500000|2020-11-06 13:15:00|2629.3|2623.3|2627.4|2621.4|2631.5|2625.5|2627.4|2621.4|86
1604668800000|2020-11-06 13:20:00|2626.9|2620.9|2627.3|2621.3|2630|2624|2625.8|2619.8|87
1604669100000|2020-11-06 13:25:00|2627.5|2621.5|2630.3|2624.3|2631.8|2625.8|2627|2621|48
1604669400000|2020-11-06 13:30:00|2630|2624|2630.6|2624.6|2630.6|2624.6|2627.3|2621.3|110
1604669700000|2020-11-06 13:35:00|2630.9|2624.9|2630.5|2624.5|2631.5|2625.5|2627|2621|97
1604670000000|2020-11-06 13:40:00|2630.3|2624.3|2631|2625|2633.3|2627.3|2630.3|2624.3|64
1604670300000|2020-11-06 13:45:00|2631.3|2625.3|2634.3|2628.3|2634.8|2628.8|2631.3|2625.3|76
1604670600000|2020-11-06 13:50:00|2634|2628|2637.1|2631.1|2637.4|2631.4|2632.6|2626.6|126
1604670900000|2020-11-06 13:55:00|2637.4|2631.4|2637.3|2631.3|2638.8|2632.8|2635.5|2629.5|116
1604671200000|2020-11-06 14:00:00|2637.5|2631.5|2636.8|2630.8|2638.9|2632.9|2635.5|2629.5|81
1604671500000|2020-11-06 14:05:00|2637|2631|2634.8|2628.8|2638.5|2632.5|2633.5|2627.5|65
1604671800000|2020-11-06 14:10:00|2635|2629|2636.5|2630.5|2636.5|2630.5|2633.5|2627.5|78
1604672100000|2020-11-06 14:15:00|2636.3|2630.3|2634|2628|2636.3|2630.3|2631.5|2625.5|117
1604672400000|2020-11-06 14:20:00|2634.5|2628.5|2634.5|2628.5|2635|2629|2626|2620|139
1604672700000|2020-11-06 14:25:00|2634|2628|2632.5|2626.5|2634.3|2628.3|2631.1|2625.1|109
1604673000000|2020-11-06 14:30:00|2632.8|2626.8|2625.8|2619.8|2634.5|2628.5|2624|2618|195
1604673300000|2020-11-06 14:35:00|2625|2619|2622.8|2616.8|2628|2622|2620.5|2614.5|144
1604673600000|2020-11-06 14:40:00|2622.5|2616.5|2622.3|2616.3|2623.1|2617.1|2618|2612|138
1604673900000|2020-11-06 14:45:00|2622.5|2616.5|2621.8|2615.8|2626.5|2620.5|2619.3|2613.3|84
1604674200000|2020-11-06 14:50:00|2621.5|2615.5|2621.8|2615.8|2622.5|2616.5|2617.5|2611.5|128
1604674500000|2020-11-06 14:55:00|2621.5|2615.5|2625.8|2619.8|2625.8|2619.8|2620.5|2614.5|84
1604674800000|2020-11-06 15:00:00|2626|2620|2627.3|2621.3|2628.8|2622.8|2625.8|2619.8|55
1604675100000|2020-11-06 15:05:00|2627|2621|2632.5|2626.5|2632.5|2626.5|2625.8|2619.8|80
1604675400000|2020-11-06 15:10:00|2632.3|2626.3|2628.3|2622.3|2632.8|2626.8|2627.3|2621.3|85
1604675700000|2020-11-06 15:15:00|2627.8|2621.8|2626|2620|2628.5|2622.5|2624.5|2618.5|77
1604676000000|2020-11-06 15:20:00|2627|2621|2630.5|2624.5|2632.3|2626.3|2627|2621|49
1604676300000|2020-11-06 15:25:00|2630.8|2624.8|2630.8|2624.8|2632.6|2626.6|2630.3|2624.3|48
1604676600000|2020-11-06 15:30:00|2630.5|2624.5|2628.5|2622.5|2632.5|2626.5|2626.8|2620.8|64
1604676900000|2020-11-06 15:35:00|2628.8|2622.8|2629|2623|2630.5|2624.5|2628.8|2622.8|55
1604677200000|2020-11-06 15:40:00|2629.3|2623.3|2629.3|2623.3|2631.5|2625.5|2627.6|2621.6|74
1604677500000|2020-11-06 15:45:00|2629.5|2623.5|2633|2627|2634.5|2628.5|2629.5|2623.5|73
1604677800000|2020-11-06 15:50:00|2633.3|2627.3|2637.8|2631.8|2638.8|2632.8|2633.3|2627.3|84
1604678100000|2020-11-06 15:55:00|2637.4|2631.4|2634|2628|2639.8|2633.8|2631.3|2625.3|151
1604678400000|2020-11-06 16:00:00|2634.5|2628.5|2633.8|2627.8|2635|2629|2631.3|2625.3|142
1604678700000|2020-11-06 16:05:00|2634|2628|2635|2629|2638.5|2632.5|2632.8|2626.8|76
1604679000000|2020-11-06 16:10:00|2634.8|2628.8|2630.5|2624.5|2635.8|2629.8|2629.8|2623.8|90
1604679300000|2020-11-06 16:15:00|2630.3|2624.3|2632.5|2626.5|2633.3|2627.3|2629.5|2623.5|97
1604679600000|2020-11-06 16:20:00|2632.6|2626.6|2631.3|2625.3|2634.4|2628.4|2629.3|2623.3|67
1604679900000|2020-11-06 16:25:00|2631.5|2625.5|2631|2625|2632|2626|2630.8|2624.8|67
1604680200000|2020-11-06 16:30:00|2630.8|2624.8|2627.5|2621.5|2630.8|2624.8|2627.5|2621.5|52
1604680500000|2020-11-06 16:35:00|2626.8|2620.8|2627.5|2621.5|2628.8|2622.8|2626.8|2620.8|30
1604680800000|2020-11-06 16:40:00|2627.3|2621.3|2628.5|2622.5|2629.5|2623.5|2626.8|2620.8|30
1604681100000|2020-11-06 16:45:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.5|2622.5|7
1604681400000|2020-11-06 16:50:00|2629|2623|2631|2625|2631.5|2625.5|2629|2623|25
1604681700000|2020-11-06 16:55:00|2631.1|2625.1|2631|2625|2631.5|2625.5|2629.5|2623.5|25
1604682000000|2020-11-06 17:00:00|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.5|2623.5|6
1604682300000|2020-11-06 17:05:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1604682600000|2020-11-06 17:10:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.3|2623.3|11
1604682900000|2020-11-06 17:15:00|2629.5|2623.5|2629.5|2623.5|2630|2624|2629.3|2623.3|13
1604683200000|2020-11-06 17:20:00|2629.8|2623.8|2629.5|2623.5|2630|2624|2629.5|2623.5|4
1604683500000|2020-11-06 17:25:00|2629.3|2623.3|2630|2624|2630|2624|2629.3|2623.3|4
1604683800000|2020-11-06 17:30:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|4
1604684100000|2020-11-06 17:35:00|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|9
1604684400000|2020-11-06 17:40:00|2630|2624|2631.5|2625.5|2631.8|2625.8|2629.8|2623.8|17
1604684700000|2020-11-06 17:45:00|2631.3|2625.3|2633.8|2627.8|2633.8|2627.8|2630.5|2624.5|13
1604685000000|2020-11-06 17:50:00|2634.3|2628.3|2632.8|2626.8|2634.3|2628.3|2632.8|2626.8|16
1604685300000|2020-11-06 17:55:00|2633.1|2627.1|2633|2627|2633.5|2627.5|2632.8|2626.8|9
1604883600000|2020-11-09 01:00:00|2643.5|2632.3|2669.9|2663.9|2669.9|2663.9|2643.5|2632.3|132
1604883900000|2020-11-09 01:05:00|2669.1|2663.1|2673.8|2667.8|2676.4|2670.4|2663.9|2657.9|229
1604884200000|2020-11-09 01:10:00|2674.5|2668.5|2675.4|2669.4|2679.9|2673.9|2674.1|2668.1|181
1604884500000|2020-11-09 01:15:00|2675.6|2669.6|2677.3|2671.3|2679.4|2673.4|2673.9|2667.9|136
1604884800000|2020-11-09 01:20:00|2677.4|2671.4|2679.1|2673.1|2680.8|2674.8|2675.6|2669.6|97
1604885100000|2020-11-09 01:25:00|2678.4|2672.4|2676.4|2670.4|2678.9|2672.9|2673.6|2667.6|78
1604885400000|2020-11-09 01:30:00|2677.4|2671.4|2665.3|2659.3|2677.8|2671.8|2665.3|2659.3|122
1604885700000|2020-11-09 01:35:00|2664.9|2658.9|2656.4|2650.4|2665.4|2659.4|2649.4|2643.4|239
1604886000000|2020-11-09 01:40:00|2656.6|2650.6|2652.4|2646.4|2656.9|2650.9|2649.4|2643.4|100
1604886300000|2020-11-09 01:45:00|2652.6|2646.6|2648.6|2642.6|2653.4|2647.4|2647.1|2641.1|63
1604886600000|2020-11-09 01:50:00|2649.4|2643.4|2652.5|2646.5|2653.4|2647.4|2648.5|2642.5|58
1604886900000|2020-11-09 01:55:00|2652.6|2646.6|2652.9|2646.9|2655.3|2649.3|2650.1|2644.1|48
1604887200000|2020-11-09 02:00:00|2653.1|2647.1|2658.4|2652.4|2658.9|2652.9|2652.5|2646.5|53
1604887500000|2020-11-09 02:05:00|2658.1|2652.1|2659|2653|2659|2653|2654.6|2648.6|78
1604887800000|2020-11-09 02:10:00|2658.8|2652.8|2659.3|2653.3|2660.9|2654.9|2655.4|2649.4|72
1604888100000|2020-11-09 02:15:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1604888400000|2020-11-09 02:20:00|2659.6|2653.6|2659.4|2653.4|2660.9|2654.9|2659.4|2653.4|4
1604888700000|2020-11-09 02:25:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1604889000000|2020-11-09 02:30:00|2658.4|2652.4|2661.1|2655.1|2661.1|2655.1|2656.4|2650.4|40
1604889300000|2020-11-09 02:35:00|2660.8|2654.8|2660.3|2654.3|2661.1|2655.1|2659.4|2653.4|52
1604889600000|2020-11-09 02:40:00|2660.5|2654.5|2661.9|2655.9|2662.1|2656.1|2660.1|2654.1|27
1604889900000|2020-11-09 02:45:00|2660.9|2654.9|2662.3|2656.3|2662.6|2656.6|2659.1|2653.1|38
1604890200000|2020-11-09 02:50:00|2662.4|2656.4|2664.1|2658.1|2664.1|2658.1|2662|2656|39
1604890500000|2020-11-09 02:55:00|2664.3|2658.3|2665.4|2659.4|2666.1|2660.1|2662.9|2656.9|46
1604890800000|2020-11-09 03:00:00|2665.6|2659.6|2669|2663|2670.9|2664.9|2665.6|2659.6|56
1604891100000|2020-11-09 03:05:00|2668.8|2662.8|2672.3|2666.3|2672.3|2666.3|2668.8|2662.8|51
1604891400000|2020-11-09 03:10:00|2672|2666|2671.4|2665.4|2672|2666|2669.4|2663.4|36
1604891700000|2020-11-09 03:15:00|2670.9|2664.9|2672.8|2666.8|2673.9|2667.9|2670.9|2664.9|40
1604892000000|2020-11-09 03:20:00|2673|2667|2670.9|2664.9|2673.5|2667.5|2669.6|2663.6|47
1604892300000|2020-11-09 03:25:00|2671|2665|2671.4|2665.4|2672.5|2666.5|2669.4|2663.4|58
1604892600000|2020-11-09 03:30:00|2671.1|2665.1|2669.3|2663.3|2671.1|2665.1|2668.1|2662.1|16
1604892900000|2020-11-09 03:35:00|2669|2663|2669.6|2663.6|2669.6|2663.6|2668.6|2662.6|6
1604893200000|2020-11-09 03:40:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2669.9|2663.9|4
1604893500000|2020-11-09 03:45:00|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|2
1604893800000|2020-11-09 03:50:00|2670.1|2664.1|2671.4|2665.4|2671.8|2665.8|2670.1|2664.1|15
1604894100000|2020-11-09 03:55:00|2671.6|2665.6|2673.1|2667.1|2673.1|2667.1|2671.4|2665.4|13
1604894400000|2020-11-09 04:00:00|2673|2667|2671.8|2665.8|2673|2667|2671.6|2665.6|14
1604894700000|2020-11-09 04:05:00|2671.9|2665.9|2671.8|2665.8|2672|2666|2671.8|2665.8|3
1604895000000|2020-11-09 04:10:00|2672.1|2666.1|2672.8|2666.8|2673|2667|2672.1|2666.1|7
1604895300000|2020-11-09 04:15:00|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1604895600000|2020-11-09 04:20:00|2672|2666|2672|2666|2672|2666|2672|2666|1
1604895900000|2020-11-09 04:25:00|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672|2666|5
1604896200000|2020-11-09 04:30:00|2672|2666|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|8
1604896500000|2020-11-09 04:35:00|2672.4|2666.4|2672|2666|2672.6|2666.6|2672|2666|4
1604897100000|2020-11-09 04:45:00|2671.8|2665.8|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|5
1604897400000|2020-11-09 04:50:00|2672|2666|2671.4|2665.4|2672|2666|2670.5|2664.5|6
1604897700000|2020-11-09 04:55:00|2671.6|2665.6|2672.1|2666.1|2672.4|2666.4|2671.6|2665.6|6
1604898000000|2020-11-09 05:00:00|2672.4|2666.4|2672.5|2666.5|2673.1|2667.1|2672.4|2666.4|6
1604898300000|2020-11-09 05:05:00|2672.4|2666.4|2671.8|2665.8|2672.4|2666.4|2671.8|2665.8|3
1604898600000|2020-11-09 05:10:00|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2670.9|2664.9|12
1604898900000|2020-11-09 05:15:00|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2669.8|2663.8|9
1604899200000|2020-11-09 05:20:00|2670.9|2664.9|2671.5|2665.5|2671.5|2665.5|2670.9|2664.9|7
1604899500000|2020-11-09 05:25:00|2672.1|2666.1|2671.5|2665.5|2672.1|2666.1|2671.5|2665.5|2
1604899800000|2020-11-09 05:30:00|2671.6|2665.6|2677.4|2671.4|2677.4|2671.4|2671.6|2665.6|86
1604900100000|2020-11-09 05:35:00|2677.6|2671.6|2674.4|2668.4|2678.3|2672.3|2674.4|2668.4|86
1604900400000|2020-11-09 05:40:00|2674.6|2668.6|2673.3|2667.3|2675.1|2669.1|2671.4|2665.4|90
1604900700000|2020-11-09 05:45:00|2673.5|2667.5|2675.9|2669.9|2676.3|2670.3|2673.5|2667.5|73
1604901000000|2020-11-09 05:50:00|2676|2670|2677.8|2671.8|2679.6|2673.6|2676|2670|73
1604901300000|2020-11-09 05:55:00|2678|2672|2677.4|2671.4|2678.8|2672.8|2677.1|2671.1|48
1604901600000|2020-11-09 06:00:00|2677.6|2671.6|2677.8|2671.8|2678.6|2672.6|2675.4|2669.4|169
1604901900000|2020-11-09 06:05:00|2678.1|2672.1|2675.8|2669.8|2680|2674|2674.9|2668.9|109
1604902200000|2020-11-09 06:10:00|2676|2670|2676.9|2670.9|2677.6|2671.6|2675.3|2669.3|97
1604902500000|2020-11-09 06:15:00|2677.1|2671.1|2678.4|2672.4|2679|2673|2676.5|2670.5|102
1604902800000|2020-11-09 06:20:00|2678.5|2672.5|2676.8|2670.8|2680.6|2674.6|2676.5|2670.5|80
1604903100000|2020-11-09 06:25:00|2677|2671|2675|2669|2678.6|2672.6|2674.4|2668.4|33
1604903400000|2020-11-09 06:30:00|2674.8|2668.8|2674.1|2668.1|2676.1|2670.1|2673.6|2667.6|40
1604903700000|2020-11-09 06:35:00|2674.3|2668.3|2672.3|2666.3|2674.6|2668.6|2671.6|2665.6|27
1604904000000|2020-11-09 06:40:00|2671.8|2665.8|2673|2667|2674|2668|2670.9|2664.9|21
1604904300000|2020-11-09 06:45:00|2673.3|2667.3|2677.1|2671.1|2677.5|2671.5|2673.3|2667.3|53
1604904600000|2020-11-09 06:50:00|2677.5|2671.5|2677.1|2671.1|2679.3|2673.3|2676.4|2670.4|35
1604904900000|2020-11-09 06:55:00|2676.9|2670.9|2679.4|2673.4|2680.1|2674.1|2676.5|2670.5|59
1604905200000|2020-11-09 07:00:00|2678.9|2672.9|2678.6|2672.6|2679.4|2673.4|2678.3|2672.3|10
1604905500000|2020-11-09 07:05:00|2678.4|2672.4|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|12
1604905800000|2020-11-09 07:10:00|2677.3|2671.3|2678.3|2672.3|2678.6|2672.6|2677.1|2671.1|13
1604906100000|2020-11-09 07:15:00|2678|2672|2677.8|2671.8|2678|2672|2677.6|2671.6|4
1604906400000|2020-11-09 07:20:00|2677.9|2671.9|2677.8|2671.8|2678|2672|2677.5|2671.5|11
1604906700000|2020-11-09 07:25:00|2678|2672|2679.5|2673.5|2679.8|2673.8|2677.8|2671.8|9
1604907000000|2020-11-09 07:30:00|2679.8|2673.8|2677.6|2671.6|2680.4|2674.4|2677.6|2671.6|23
1604907300000|2020-11-09 07:35:00|2677.4|2671.4|2676.8|2670.8|2677.6|2671.6|2675.5|2669.5|20
1604907600000|2020-11-09 07:40:00|2677.4|2671.4|2678.5|2672.5|2678.5|2672.5|2677|2671|23
1604907900000|2020-11-09 07:45:00|2678.3|2672.3|2679.8|2673.8|2679.9|2673.9|2678.3|2672.3|12
1604908200000|2020-11-09 07:50:00|2680|2674|2676.1|2670.1|2680.6|2674.6|2676.1|2670.1|21
1604908500000|2020-11-09 07:55:00|2675.9|2669.9|2676.3|2670.3|2677.9|2671.9|2675.9|2669.9|14
1604908800000|2020-11-09 08:00:00|2676.5|2670.5|2678.5|2672.5|2680.8|2674.8|2674.8|2668.8|80
1604909100000|2020-11-09 08:05:00|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678|2672|30
1604909400000|2020-11-09 08:10:00|2678.8|2672.8|2676|2670|2678.8|2672.8|2675|2669|49
1604909700000|2020-11-09 08:15:00|2676.3|2670.3|2674.5|2668.5|2676.5|2670.5|2672.8|2666.8|33
1604910000000|2020-11-09 08:20:00|2674.8|2668.8|2673|2667|2675.5|2669.5|2671.8|2665.8|32
1604910300000|2020-11-09 08:25:00|2673.3|2667.3|2670.8|2664.8|2673.3|2667.3|2670.3|2664.3|35
1604910600000|2020-11-09 08:30:00|2670.5|2664.5|2668|2662|2670.5|2664.5|2667.8|2661.8|44
1604910900000|2020-11-09 08:35:00|2667.8|2661.8|2673|2667|2673.5|2667.5|2667.3|2661.3|84
1604911200000|2020-11-09 08:40:00|2673.3|2667.3|2674.6|2668.6|2674.9|2668.9|2672.4|2666.4|54
1604911500000|2020-11-09 08:45:00|2674.1|2668.1|2672.1|2666.1|2674.1|2668.1|2670.4|2664.4|53
1604911800000|2020-11-09 08:50:00|2672.4|2666.4|2676.4|2670.4|2676.4|2670.4|2671.9|2665.9|36
1604912100000|2020-11-09 08:55:00|2677.1|2671.1|2674.6|2668.6|2677.9|2671.9|2673.4|2667.4|46
1604912400000|2020-11-09 09:00:00|2673.9|2667.9|2674.6|2668.6|2675.6|2669.6|2672.1|2666.1|85
1604912700000|2020-11-09 09:05:00|2674.9|2668.9|2675.8|2669.8|2677.6|2671.6|2673.4|2667.4|57
1604913000000|2020-11-09 09:10:00|2675.6|2669.6|2675.6|2669.6|2676.4|2670.4|2674.1|2668.1|56
1604913300000|2020-11-09 09:15:00|2675.4|2669.4|2673.9|2667.9|2675.4|2669.4|2673.1|2667.1|27
1604913600000|2020-11-09 09:20:00|2673.6|2667.6|2666.9|2660.9|2673.6|2667.6|2666.4|2660.4|46
1604913900000|2020-11-09 09:25:00|2667.1|2661.1|2666.1|2660.1|2667.6|2661.6|2665.6|2659.6|37
1604914200000|2020-11-09 09:30:00|2666.4|2660.4|2668.4|2662.4|2669.4|2663.4|2666.4|2660.4|48
1604914500000|2020-11-09 09:35:00|2668.9|2662.9|2670.6|2664.6|2672.4|2666.4|2668.9|2662.9|38
1604914800000|2020-11-09 09:40:00|2670.9|2664.9|2671.6|2665.6|2672.1|2666.1|2670.4|2664.4|31
1604915100000|2020-11-09 09:45:00|2671.9|2665.9|2670.9|2664.9|2673.4|2667.4|2670.4|2664.4|57
1604915400000|2020-11-09 09:50:00|2670.6|2664.6|2671.4|2665.4|2672.1|2666.1|2669.4|2663.4|29
1604915700000|2020-11-09 09:55:00|2671.1|2665.1|2672.1|2666.1|2672.4|2666.4|2670.9|2664.9|25
1604916000000|2020-11-09 10:00:00|2672.6|2666.6|2674.4|2668.4|2674.6|2668.6|2671.4|2665.4|27
1604916300000|2020-11-09 10:05:00|2674.6|2668.6|2673.6|2667.6|2675.6|2669.6|2673.4|2667.4|46
1604916600000|2020-11-09 10:10:00|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2672.4|2666.4|43
1604916900000|2020-11-09 10:15:00|2674.6|2668.6|2674.4|2668.4|2675.6|2669.6|2673.9|2667.9|29
1604917200000|2020-11-09 10:20:00|2674.6|2668.6|2674.4|2668.4|2674.9|2668.9|2673.1|2667.1|31
1604917500000|2020-11-09 10:25:00|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|20
1604917800000|2020-11-09 10:30:00|2674.4|2668.4|2674.9|2668.9|2674.9|2668.9|2674.4|2668.4|7
1604918100000|2020-11-09 10:35:00|2674.6|2668.6|2671.9|2665.9|2675.1|2669.1|2671.6|2665.6|23
1604918400000|2020-11-09 10:40:00|2672.1|2666.1|2673.4|2667.4|2673.6|2667.6|2672.1|2666.1|28
1604918700000|2020-11-09 10:45:00|2673.6|2667.6|2673.9|2667.9|2674.6|2668.6|2673.6|2667.6|10
1604919000000|2020-11-09 10:50:00|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2673.6|2667.6|28
1604919300000|2020-11-09 10:55:00|2674.4|2668.4|2673.4|2667.4|2674.4|2668.4|2672.6|2666.6|21
1604919600000|2020-11-09 11:00:00|2674.4|2668.4|2673.4|2667.4|2675.4|2669.4|2672.4|2666.4|15
1604919900000|2020-11-09 11:05:00|2673.9|2667.9|2674.1|2668.1|2674.9|2668.9|2672.1|2666.1|25
1604920200000|2020-11-09 11:10:00|2673.9|2667.9|2673.9|2667.9|2674.6|2668.6|2673.4|2667.4|20
1604920500000|2020-11-09 11:15:00|2674.1|2668.1|2674.1|2668.1|2674.9|2668.9|2673.4|2667.4|21
1604920800000|2020-11-09 11:20:00|2673.9|2667.9|2672.1|2666.1|2674.1|2668.1|2672.1|2666.1|21
1604921100000|2020-11-09 11:25:00|2671.9|2665.9|2672.6|2666.6|2672.6|2666.6|2671.1|2665.1|26
1604921400000|2020-11-09 11:30:00|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2670.9|2664.9|19
1604921700000|2020-11-09 11:35:00|2671.6|2665.6|2670.4|2664.4|2671.6|2665.6|2669.9|2663.9|35
1604922000000|2020-11-09 11:40:00|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2669.6|2663.6|13
1604922300000|2020-11-09 11:45:00|2670.4|2664.4|2674.8|2668.8|2675.9|2669.9|2669.9|2663.9|129
1604922600000|2020-11-09 11:50:00|2674.5|2668.5|2677.3|2671.3|2677.3|2671.3|2673.5|2667.5|99
1604922900000|2020-11-09 11:55:00|2677|2671|2679.5|2673.5|2682.5|2676.5|2676.5|2670.5|104
1604923200000|2020-11-09 12:00:00|2679.3|2673.3|2678.1|2672.1|2679.9|2673.9|2676.5|2670.5|108
1604923500000|2020-11-09 12:05:00|2678|2672|2682.5|2676.5|2682.5|2676.5|2678|2672|91
1604923800000|2020-11-09 12:10:00|2682.3|2676.3|2681.8|2675.8|2682.8|2676.8|2680.8|2674.8|103
1604924100000|2020-11-09 12:15:00|2682|2676|2681.8|2675.8|2682.8|2676.8|2681.5|2675.5|69
1604924400000|2020-11-09 12:20:00|2682|2676|2681.8|2675.8|2682.5|2676.5|2679.8|2673.8|56
1604924700000|2020-11-09 12:25:00|2681.5|2675.5|2682.3|2676.3|2682.8|2676.8|2681.3|2675.3|62
1604925000000|2020-11-09 12:30:00|2682.5|2676.5|2681|2675|2682.8|2676.8|2680.8|2674.8|59
1604925300000|2020-11-09 12:35:00|2681.3|2675.3|2681.8|2675.8|2682.5|2676.5|2678.8|2672.8|112
1604925600000|2020-11-09 12:40:00|2682.3|2676.3|2680|2674|2682.3|2676.3|2678.9|2672.9|77
1604925900000|2020-11-09 12:45:00|2680.3|2674.3|2679.8|2673.8|2681|2675|2678.9|2672.9|64
1604926200000|2020-11-09 12:50:00|2680.1|2674.1|2679.4|2673.4|2682.5|2676.5|2678|2672|97
1604926500000|2020-11-09 12:55:00|2679.6|2673.6|2682.3|2676.3|2682.9|2676.9|2679.6|2673.6|64
1604926800000|2020-11-09 13:00:00|2682|2676|2671.1|2665.1|2683.9|2677.9|2670|2664|264
1604927100000|2020-11-09 13:05:00|2670.1|2664.1|2675.3|2669.3|2675.8|2669.8|2670|2664|150
1604927400000|2020-11-09 13:10:00|2675|2669|2674.5|2668.5|2676|2670|2671.5|2665.5|141
1604927700000|2020-11-09 13:15:00|2674.3|2668.3|2669.3|2663.3|2675.1|2669.1|2667.4|2661.4|189
1604928000000|2020-11-09 13:20:00|2669.1|2663.1|2666.5|2660.5|2670|2664|2665.6|2659.6|165
1604928300000|2020-11-09 13:25:00|2666.3|2660.3|2664.3|2658.3|2667.5|2661.5|2662.4|2656.4|143
1604928600000|2020-11-09 13:30:00|2664.6|2658.6|2667.9|2661.9|2670|2664|2664.1|2658.1|100
1604928900000|2020-11-09 13:35:00|2668.3|2662.3|2668.8|2662.8|2669|2663|2664.4|2658.4|130
1604929200000|2020-11-09 13:40:00|2667.5|2661.5|2666.5|2660.5|2668.3|2662.3|2665.8|2659.8|126
1604929500000|2020-11-09 13:45:00|2666.3|2660.3|2669.8|2663.8|2670.8|2664.8|2663.6|2657.6|142
1604929800000|2020-11-09 13:50:00|2669.6|2663.6|2671.1|2665.1|2671.4|2665.4|2669.4|2663.4|79
1604930100000|2020-11-09 13:55:00|2671.5|2665.5|2670.1|2664.1|2672.5|2666.5|2669.5|2663.5|103
1604930400000|2020-11-09 14:00:00|2669.8|2663.8|2677.4|2671.4|2677.9|2671.9|2669.5|2663.5|109
1604930700000|2020-11-09 14:05:00|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2675.5|2669.5|80
1604931000000|2020-11-09 14:10:00|2678.4|2672.4|2678|2672|2680|2674|2676.4|2670.4|75
1604931300000|2020-11-09 14:15:00|2678.4|2672.4|2678.9|2672.9|2679.6|2673.6|2676.5|2670.5|54
1604931600000|2020-11-09 14:20:00|2678.6|2672.6|2683.4|2677.4|2683.8|2677.8|2676.8|2670.8|97
1604931900000|2020-11-09 14:25:00|2683.6|2677.6|2683|2677|2683.8|2677.8|2682.3|2676.3|48
1604932200000|2020-11-09 14:30:00|2683.3|2677.3|2683.5|2677.5|2683.8|2677.8|2681.3|2675.3|95
1604932500000|2020-11-09 14:35:00|2683.3|2677.3|2677.3|2671.3|2683.8|2677.8|2677|2671|127
1604932800000|2020-11-09 14:40:00|2677.5|2671.5|2677.3|2671.3|2678.3|2672.3|2674.6|2668.6|143
1604933100000|2020-11-09 14:45:00|2677|2671|2671.6|2665.6|2677|2671|2670.8|2664.8|162
1604933400000|2020-11-09 14:50:00|2671.4|2665.4|2669|2663|2671.8|2665.8|2665.3|2659.3|174
1604933700000|2020-11-09 14:55:00|2668.8|2662.8|2661.8|2655.8|2668.8|2662.8|2659.8|2653.8|209
1604934000000|2020-11-09 15:00:00|2662|2656|2666.4|2660.4|2666.8|2660.8|2660|2654|165
1604934300000|2020-11-09 15:05:00|2666.3|2660.3|2665.8|2659.8|2669.5|2663.5|2663.8|2657.8|152
1604934600000|2020-11-09 15:10:00|2665.5|2659.5|2669.3|2663.3|2669.5|2663.5|2664.5|2658.5|182
1604934900000|2020-11-09 15:15:00|2668.5|2662.5|2671.8|2665.8|2671.8|2665.8|2667|2661|137
1604935200000|2020-11-09 15:20:00|2671.5|2665.5|2668.5|2662.5|2671.5|2665.5|2667.1|2661.1|109
1604935500000|2020-11-09 15:25:00|2668.3|2662.3|2665.8|2659.8|2670.8|2664.8|2665.8|2659.8|74
1604935800000|2020-11-09 15:30:00|2666|2660|2669.3|2663.3|2670.3|2664.3|2665.8|2659.8|91
1604936100000|2020-11-09 15:35:00|2669|2663|2665.5|2659.5|2670.3|2664.3|2665.5|2659.5|157
1604936400000|2020-11-09 15:40:00|2665.8|2659.8|2657|2651|2666|2660|2656.5|2650.5|143
1604936700000|2020-11-09 15:45:00|2656.5|2650.5|2655.5|2649.5|2658.3|2652.3|2653.8|2647.8|161
1604937000000|2020-11-09 15:50:00|2655.3|2649.3|2646|2640|2656.5|2650.5|2645|2639|154
1604937300000|2020-11-09 15:55:00|2645.8|2639.8|2646.5|2640.5|2649.3|2643.3|2640.3|2634.3|291
1604937600000|2020-11-09 16:00:00|2647.5|2641.5|2644.3|2638.3|2649.3|2643.3|2641.8|2635.8|124
1604937900000|2020-11-09 16:05:00|2644.5|2638.5|2646.3|2640.3|2647.1|2641.1|2642|2636|94
1604938200000|2020-11-09 16:10:00|2646|2640|2649.5|2643.5|2650.3|2644.3|2641.8|2635.8|107
1604938500000|2020-11-09 16:15:00|2649|2643|2648.3|2642.3|2650.3|2644.3|2646.8|2640.8|97
1604938800000|2020-11-09 16:20:00|2648.5|2642.5|2648.5|2642.5|2649.9|2643.9|2648|2642|56
1604939100000|2020-11-09 16:25:00|2649.5|2643.5|2648.1|2642.1|2651|2645|2646.3|2640.3|70
1604939400000|2020-11-09 16:30:00|2647.9|2641.9|2648.8|2642.8|2649|2643|2644.5|2638.5|100
1604939700000|2020-11-09 16:35:00|2649|2643|2649.3|2643.3|2649.8|2643.8|2648.3|2642.3|67
1604940000000|2020-11-09 16:40:00|2649|2643|2646.8|2640.8|2649.6|2643.6|2646.3|2640.3|47
1604940300000|2020-11-09 16:45:00|2646.5|2640.5|2644.5|2638.5|2646.5|2640.5|2643|2637|45
1604940600000|2020-11-09 16:50:00|2644.3|2638.3|2648.5|2642.5|2648.8|2642.8|2643.5|2637.5|39
1604940900000|2020-11-09 16:55:00|2648.3|2642.3|2650.8|2644.8|2650.8|2644.8|2647.1|2641.1|37
1604941200000|2020-11-09 17:00:00|2650.5|2644.5|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|11
1604941500000|2020-11-09 17:05:00|2649|2643|2651|2645|2652.1|2646.1|2648.8|2642.8|22
1604941800000|2020-11-09 17:10:00|2651.5|2645.5|2653.8|2647.8|2654|2648|2651.5|2645.5|10
1604942100000|2020-11-09 17:15:00|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|5
1604942400000|2020-11-09 17:20:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|5
1604942700000|2020-11-09 17:25:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654|2648|5
1604943000000|2020-11-09 17:30:00|2654.5|2648.5|2654.3|2648.3|2655|2649|2654.3|2648.3|4
1604943300000|2020-11-09 17:35:00|2654.5|2648.5|2655.5|2649.5|2655.5|2649.5|2653.8|2647.8|11
1604943600000|2020-11-09 17:40:00|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|4
1604943900000|2020-11-09 17:45:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|9
1604944200000|2020-11-09 17:50:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|10
1604944500000|2020-11-09 17:55:00|2655.6|2649.6|2655|2649|2655.6|2649.6|2655|2649|7
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2656.9|2650.9|2657.1|2651.1|2651.3|2645.3|40
1604970300000|2020-11-10 01:05:00|2656.6|2650.6|2659.8|2653.8|2660.6|2654.6|2656.6|2650.6|62
1604970600000|2020-11-10 01:10:00|2659.5|2653.5|2656.9|2650.9|2660.6|2654.6|2656.9|2650.9|41
1604970900000|2020-11-10 01:15:00|2656.6|2650.6|2656.6|2650.6|2656.8|2650.8|2654|2648|49
1604971200000|2020-11-10 01:20:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2654.8|2648.8|18
1604971500000|2020-11-10 01:25:00|2657.1|2651.1|2658.4|2652.4|2659.1|2653.1|2657.1|2651.1|19
1604971800000|2020-11-10 01:30:00|2658.6|2652.6|2653.9|2647.9|2658.6|2652.6|2653.9|2647.9|34
1604972100000|2020-11-10 01:35:00|2654|2648|2651.1|2645.1|2656|2650|2650.5|2644.5|45
1604972400000|2020-11-10 01:40:00|2651|2645|2652.8|2646.8|2653|2647|2649.5|2643.5|56
1604972700000|2020-11-10 01:45:00|2652.5|2646.5|2653.4|2647.4|2653.4|2647.4|2651.8|2645.8|18
1604973000000|2020-11-10 01:50:00|2653.6|2647.6|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|18
1604973300000|2020-11-10 01:55:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|14
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2654.6|2648.6|2655.6|2649.6|2653|2647|16
1604973900000|2020-11-10 02:05:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654|2648|19
1604974200000|2020-11-10 02:10:00|2655.3|2649.3|2655.1|2649.1|2659.4|2653.4|2655.1|2649.1|43
1604975100000|2020-11-10 02:25:00|2654.4|2648.4|2654|2648|2654.6|2648.6|2654|2648|5
1604975400000|2020-11-10 02:30:00|2653.6|2647.6|2653.4|2647.4|2654|2648|2652.9|2646.9|10
1604975700000|2020-11-10 02:35:00|2654|2648|2652.6|2646.6|2654.3|2648.3|2652.1|2646.1|15
1604976000000|2020-11-10 02:40:00|2652.9|2646.9|2652.1|2646.1|2653|2647|2651.8|2645.8|16
1604976300000|2020-11-10 02:45:00|2652.4|2646.4|2652.5|2646.5|2652.8|2646.8|2651.9|2645.9|10
1604976600000|2020-11-10 02:50:00|2652.9|2646.9|2654.4|2648.4|2654.8|2648.8|2652.9|2646.9|6
1604976900000|2020-11-10 02:55:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|25
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2656.9|2650.9|2658.1|2652.1|2656.1|2650.1|24
1604977500000|2020-11-10 03:05:00|2657.1|2651.1|2658.3|2652.3|2658.3|2652.3|2656.6|2650.6|21
1604977800000|2020-11-10 03:10:00|2658|2652|2657.9|2651.9|2658.3|2652.3|2656.4|2650.4|33
1604978100000|2020-11-10 03:15:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2656.1|2650.1|22
1604978400000|2020-11-10 03:20:00|2656.9|2650.9|2654.9|2648.9|2657.6|2651.6|2654.9|2648.9|22
1604978700000|2020-11-10 03:25:00|2654.6|2648.6|2654.8|2648.8|2655.1|2649.1|2653.4|2647.4|21
1604979000000|2020-11-10 03:30:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2655.8|2649.8|12
1604979300000|2020-11-10 03:35:00|2657|2651|2654.5|2648.5|2657|2651|2654.1|2648.1|19
1604979600000|2020-11-10 03:40:00|2654.8|2648.8|2657.6|2651.6|2657.9|2651.9|2654.8|2648.8|23
1604979900000|2020-11-10 03:45:00|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2656|2650|7
1604980200000|2020-11-10 03:50:00|2656|2650|2654.5|2648.5|2656|2650|2654.3|2648.3|20
1604980500000|2020-11-10 03:55:00|2654.3|2648.3|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|12
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.3|2648.3|2655|2649|2653.6|2647.6|20
1604981100000|2020-11-10 04:05:00|2654|2648|2654.4|2648.4|2655.1|2649.1|2653.8|2647.8|28
1604981400000|2020-11-10 04:10:00|2654.6|2648.6|2654.5|2648.5|2655|2649|2653.9|2647.9|19
1604981700000|2020-11-10 04:15:00|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2652.9|2646.9|40
1604982000000|2020-11-10 04:20:00|2654.3|2648.3|2655.1|2649.1|2655.1|2649.1|2654.3|2648.3|4
1604982300000|2020-11-10 04:25:00|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.1|2649.1|4
1604983200000|2020-11-10 04:40:00|2654.6|2648.6|2653.1|2647.1|2654.6|2648.6|2652.9|2646.9|8
1604983500000|2020-11-10 04:45:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1604983800000|2020-11-10 04:50:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|4
1604984100000|2020-11-10 04:55:00|2653.4|2647.4|2654.8|2648.8|2654.9|2648.9|2653.1|2647.1|6
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1604984700000|2020-11-10 05:05:00|2655.5|2649.5|2655.9|2649.9|2656|2650|2655.5|2649.5|5
1604985000000|2020-11-10 05:10:00|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|2
1604985300000|2020-11-10 05:15:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1604985600000|2020-11-10 05:20:00|2655.8|2649.8|2658|2652|2658|2652|2655.8|2649.8|12
1604986200000|2020-11-10 05:30:00|2657.9|2651.9|2650.1|2644.1|2657.9|2651.9|2648.9|2642.9|80
1604986500000|2020-11-10 05:35:00|2650.4|2644.4|2649.1|2643.1|2654.6|2648.6|2649|2643|47
1604986800000|2020-11-10 05:40:00|2648.9|2642.9|2643.1|2637.1|2648.9|2642.9|2642.4|2636.4|115
1604987100000|2020-11-10 05:45:00|2642.9|2636.9|2640.8|2634.8|2644|2638|2637.5|2631.5|114
1604987400000|2020-11-10 05:50:00|2640.5|2634.5|2637.1|2631.1|2641.5|2635.5|2631.9|2625.9|107
1604987700000|2020-11-10 05:55:00|2637.4|2631.4|2632.5|2626.5|2639.9|2633.9|2632.1|2626.1|210
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2637.9|2631.9|2639.4|2633.4|2632.1|2626.1|114
1604988300000|2020-11-10 06:05:00|2638.1|2632.1|2638.4|2632.4|2639.6|2633.6|2636.6|2630.6|78
1604988600000|2020-11-10 06:10:00|2638.6|2632.6|2639.1|2633.1|2640.8|2634.8|2638.4|2632.4|36
1604988900000|2020-11-10 06:15:00|2639.4|2633.4|2639.3|2633.3|2640.9|2634.9|2637.4|2631.4|38
1604989200000|2020-11-10 06:20:00|2638.9|2632.9|2638.8|2632.8|2639.9|2633.9|2638.8|2632.8|31
1604989500000|2020-11-10 06:25:00|2639|2633|2639|2633|2640.9|2634.9|2638.9|2632.9|22
1604989800000|2020-11-10 06:30:00|2638.5|2632.5|2640.1|2634.1|2640.8|2634.8|2638.5|2632.5|33
1604990100000|2020-11-10 06:35:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.9|2632.9|62
1604990400000|2020-11-10 06:40:00|2640.1|2634.1|2639.8|2633.8|2641.3|2635.3|2639.6|2633.6|19
1604990700000|2020-11-10 06:45:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2639.6|2633.6|20
1604991000000|2020-11-10 06:50:00|2641.1|2635.1|2639.1|2633.1|2641.5|2635.5|2639|2633|34
1604991300000|2020-11-10 06:55:00|2639.4|2633.4|2635.9|2629.9|2639.6|2633.6|2635.4|2629.4|22
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2639.6|2633.6|2640.1|2634.1|2636.6|2630.6|22
1604991900000|2020-11-10 07:05:00|2639.3|2633.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|18
1604992200000|2020-11-10 07:10:00|2639.8|2633.8|2639.1|2633.1|2639.8|2633.8|2638.1|2632.1|17
1604992500000|2020-11-10 07:15:00|2639.3|2633.3|2640.4|2634.4|2640.9|2634.9|2638.6|2632.6|15
1604992800000|2020-11-10 07:20:00|2640.1|2634.1|2641|2635|2641.1|2635.1|2639.4|2633.4|10
1604993100000|2020-11-10 07:25:00|2641.1|2635.1|2641.8|2635.8|2643.3|2637.3|2641.1|2635.1|21
1604993400000|2020-11-10 07:30:00|2641.9|2635.9|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|19
1604993700000|2020-11-10 07:35:00|2640.3|2634.3|2643|2637|2643.8|2637.8|2639.8|2633.8|27
1604994000000|2020-11-10 07:40:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2641.9|2635.9|11
1604994300000|2020-11-10 07:45:00|2643.6|2637.6|2643|2637|2643.6|2637.6|2642.8|2636.8|14
1604994600000|2020-11-10 07:50:00|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2640.6|2634.6|24
1604994900000|2020-11-10 07:55:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|10
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2642.8|2636.8|2647.3|2641.3|2642.3|2636.3|88
1604995500000|2020-11-10 08:05:00|2642.4|2636.4|2642.3|2636.3|2644.3|2638.3|2641.5|2635.5|77
1604995800000|2020-11-10 08:10:00|2642|2636|2645|2639|2645.3|2639.3|2641.8|2635.8|51
1604996100000|2020-11-10 08:15:00|2644.5|2638.5|2646.4|2640.4|2646.6|2640.6|2641.3|2635.3|118
1604996400000|2020-11-10 08:20:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|88
1604996700000|2020-11-10 08:25:00|2648.8|2642.8|2650.8|2644.8|2653.8|2647.8|2647.8|2641.8|73
1604997000000|2020-11-10 08:30:00|2650.3|2644.3|2648.8|2642.8|2651.8|2645.8|2647.8|2641.8|55
1604997300000|2020-11-10 08:35:00|2649|2643|2649.5|2643.5|2650|2644|2647.8|2641.8|47
1604997600000|2020-11-10 08:40:00|2649.3|2643.3|2651.8|2645.8|2652.3|2646.3|2648.8|2642.8|40
1604997900000|2020-11-10 08:45:00|2651.5|2645.5|2648.5|2642.5|2651.5|2645.5|2647|2641|43
1604998200000|2020-11-10 08:50:00|2648.8|2642.8|2651|2645|2652.5|2646.5|2648.8|2642.8|36
1604998500000|2020-11-10 08:55:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2650.1|2644.1|30
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2650.8|2644.8|2653.8|2647.8|2650.3|2644.3|61
1604999100000|2020-11-10 09:05:00|2650.5|2644.5|2654|2648|2654.5|2648.5|2649.8|2643.8|47
1604999400000|2020-11-10 09:10:00|2654.3|2648.3|2652|2646|2655.8|2649.8|2652|2646|59
1604999700000|2020-11-10 09:15:00|2652.8|2646.8|2652.5|2646.5|2653.8|2647.8|2651|2645|57
1605000000000|2020-11-10 09:20:00|2652|2646|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|47
1605000300000|2020-11-10 09:25:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|29
1605000600000|2020-11-10 09:30:00|2652.5|2646.5|2649.8|2643.8|2653.3|2647.3|2648.3|2642.3|45
1605000900000|2020-11-10 09:35:00|2650|2644|2652.6|2646.6|2652.6|2646.6|2649.8|2643.8|60
1605001200000|2020-11-10 09:40:00|2652.5|2646.5|2650.5|2644.5|2653.8|2647.8|2650.5|2644.5|76
1605001500000|2020-11-10 09:45:00|2650.8|2644.8|2649.3|2643.3|2652.5|2646.5|2648.8|2642.8|74
1605001800000|2020-11-10 09:50:00|2649.5|2643.5|2646.3|2640.3|2650.3|2644.3|2646.3|2640.3|86
1605002100000|2020-11-10 09:55:00|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.3|2639.3|23
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|28
1605002700000|2020-11-10 10:05:00|2646.3|2640.3|2642|2636|2646.8|2640.8|2641.5|2635.5|64
1605003000000|2020-11-10 10:10:00|2642.4|2636.4|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1605003300000|2020-11-10 10:15:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2640.5|2634.5|37
1605003600000|2020-11-10 10:20:00|2640.8|2634.8|2638|2632|2641.3|2635.3|2636.8|2630.8|42
1605003900000|2020-11-10 10:25:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|31
1605004200000|2020-11-10 10:30:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.5|2632.5|31
1605004500000|2020-11-10 10:35:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2636.8|2630.8|23
1605004800000|2020-11-10 10:40:00|2639.3|2633.3|2638.3|2632.3|2639.5|2633.5|2636.8|2630.8|40
1605005100000|2020-11-10 10:45:00|2638.1|2632.1|2637.8|2631.8|2640.8|2634.8|2637.3|2631.3|37
1605005400000|2020-11-10 10:50:00|2638.3|2632.3|2638.5|2632.5|2641.3|2635.3|2637.8|2631.8|36
1605005700000|2020-11-10 10:55:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|35
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2635.3|2629.3|43
1605006300000|2020-11-10 11:05:00|2638|2632|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|16
1605006600000|2020-11-10 11:10:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2637|2631|31
1605006900000|2020-11-10 11:15:00|2638.8|2632.8|2637.3|2631.3|2639.8|2633.8|2637|2631|24
1605007200000|2020-11-10 11:20:00|2637.5|2631.5|2636.8|2630.8|2638.3|2632.3|2636|2630|36
1605007500000|2020-11-10 11:25:00|2637|2631|2637|2631|2637.8|2631.8|2636.5|2630.5|26
1605007800000|2020-11-10 11:30:00|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2635.5|2629.5|23
1605008100000|2020-11-10 11:35:00|2637.8|2631.8|2639.3|2633.3|2640|2634|2637.3|2631.3|26
1605008400000|2020-11-10 11:40:00|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|26
1605008700000|2020-11-10 11:45:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|26
1605009000000|2020-11-10 11:50:00|2637|2631|2638|2632|2638.5|2632.5|2636.3|2630.3|24
1605009300000|2020-11-10 11:55:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2636.3|2630.3|25
1605009600000|2020-11-10 12:00:00|2638|2632|2641.8|2635.8|2642|2636|2638|2632|48
1605009900000|2020-11-10 12:05:00|2642|2636|2642|2636|2643.3|2637.3|2641.8|2635.8|43
1605010200000|2020-11-10 12:10:00|2642.3|2636.3|2638.8|2632.8|2643.3|2637.3|2638.5|2632.5|41
1605010500000|2020-11-10 12:15:00|2638.5|2632.5|2640.8|2634.8|2641|2635|2638.5|2632.5|33
1605010800000|2020-11-10 12:20:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2639.3|2633.3|20
1605011100000|2020-11-10 12:25:00|2640.5|2634.5|2641|2635|2643|2637|2640.5|2634.5|30
1605011400000|2020-11-10 12:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640|2634|60
1605011700000|2020-11-10 12:35:00|2641.5|2635.5|2641.5|2635.5|2643|2637|2641|2635|38
1605012000000|2020-11-10 12:40:00|2641.3|2635.3|2641|2635|2642.8|2636.8|2640.9|2634.9|21
1605012300000|2020-11-10 12:45:00|2641.3|2635.3|2640.5|2634.5|2642.8|2636.8|2640.3|2634.3|37
1605012600000|2020-11-10 12:50:00|2640.3|2634.3|2636.5|2630.5|2640.8|2634.8|2635|2629|86
1605012900000|2020-11-10 12:55:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2634.3|2628.3|82
1605013200000|2020-11-10 13:00:00|2636|2630|2643|2637|2643|2637|2636|2630|139
1605013500000|2020-11-10 13:05:00|2643.3|2637.3|2641|2635|2645.5|2639.5|2638.8|2632.8|176
1605013800000|2020-11-10 13:10:00|2641.3|2635.3|2641.5|2635.5|2643.3|2637.3|2637|2631|162
1605014100000|2020-11-10 13:15:00|2642|2636|2642.9|2636.9|2643.3|2637.3|2640.8|2634.8|113
1605014400000|2020-11-10 13:20:00|2642.6|2636.6|2642.3|2636.3|2645.3|2639.3|2639.8|2633.8|155
1605014700000|2020-11-10 13:25:00|2641.8|2635.8|2638|2632|2642.8|2636.8|2637.5|2631.5|146
1605015000000|2020-11-10 13:30:00|2638.3|2632.3|2637|2631|2638.8|2632.8|2635|2629|165
1605015300000|2020-11-10 13:35:00|2636.8|2630.8|2634.5|2628.5|2636.8|2630.8|2634|2628|75
1605015600000|2020-11-10 13:40:00|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2631.3|2625.3|71
1605015900000|2020-11-10 13:45:00|2633.5|2627.5|2630.5|2624.5|2633.5|2627.5|2627.5|2621.5|100
1605016200000|2020-11-10 13:50:00|2630.8|2624.8|2635.4|2629.4|2636.4|2630.4|2629.8|2623.8|175
1605016500000|2020-11-10 13:55:00|2635.1|2629.1|2637.8|2631.8|2638.5|2632.5|2634.3|2628.3|129
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|113
1605017100000|2020-11-10 14:05:00|2637|2631|2640|2634|2642.5|2636.5|2637|2631|116
1605017400000|2020-11-10 14:10:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2635|2629|107
1605017700000|2020-11-10 14:15:00|2635.8|2629.8|2636.8|2630.8|2638|2632|2635.5|2629.5|82
1605018000000|2020-11-10 14:20:00|2637|2631|2639.3|2633.3|2639.8|2633.8|2636.5|2630.5|84
1605018300000|2020-11-10 14:25:00|2639.1|2633.1|2640|2634|2640.3|2634.3|2635.5|2629.5|84
1605018600000|2020-11-10 14:30:00|2640.3|2634.3|2639.3|2633.3|2643.5|2637.5|2639.3|2633.3|135
1605018900000|2020-11-10 14:35:00|2639|2633|2640.5|2634.5|2641.8|2635.8|2637|2631|126
1605019200000|2020-11-10 14:40:00|2640.8|2634.8|2644.3|2638.3|2645.3|2639.3|2638.8|2632.8|127
1605019500000|2020-11-10 14:45:00|2644.5|2638.5|2647.5|2641.5|2647.8|2641.8|2643|2637|147
1605019800000|2020-11-10 14:50:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|103
1605020100000|2020-11-10 14:55:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2647.5|2641.5|109
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2652.3|2646.3|2652.3|2646.3|2648.3|2642.3|153
1605020700000|2020-11-10 15:05:00|2653.3|2647.3|2652|2646|2655.3|2649.3|2649|2643|139
1605021000000|2020-11-10 15:10:00|2652.3|2646.3|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|122
1605021300000|2020-11-10 15:15:00|2654.3|2648.3|2653|2647|2655.8|2649.8|2652|2646|100
1605021600000|2020-11-10 15:20:00|2653.3|2647.3|2650.8|2644.8|2655.5|2649.5|2650.8|2644.8|106
1605021900000|2020-11-10 15:25:00|2651|2645|2647.8|2641.8|2652|2646|2647.5|2641.5|67
1605022200000|2020-11-10 15:30:00|2647.5|2641.5|2650.3|2644.3|2650.3|2644.3|2646.9|2640.9|73
1605022500000|2020-11-10 15:35:00|2650.5|2644.5|2641.3|2635.3|2651.3|2645.3|2641|2635|104
1605022800000|2020-11-10 15:40:00|2641.5|2635.5|2638|2632|2642.8|2636.8|2637.5|2631.5|160
1605023100000|2020-11-10 15:45:00|2637.8|2631.8|2639.8|2633.8|2640|2634|2637|2631|102
1605023400000|2020-11-10 15:50:00|2638.8|2632.8|2645|2639|2645|2639|2637.8|2631.8|116
1605023700000|2020-11-10 15:55:00|2644.8|2638.8|2648|2642|2649.5|2643.5|2644.8|2638.8|176
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.1|2647.1|2653.3|2647.3|2647.8|2641.8|94
1605024300000|2020-11-10 16:05:00|2652.9|2646.9|2651|2645|2653.3|2647.3|2650.3|2644.3|81
1605024600000|2020-11-10 16:10:00|2650.8|2644.8|2653|2647|2653|2647|2650.8|2644.8|89
1605024900000|2020-11-10 16:15:00|2652.8|2646.8|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|54
1605025200000|2020-11-10 16:20:00|2652|2646|2650.5|2644.5|2653|2647|2650.5|2644.5|59
1605025500000|2020-11-10 16:25:00|2650.8|2644.8|2649.9|2643.9|2652.5|2646.5|2649.8|2643.8|49
1605025800000|2020-11-10 16:30:00|2649.5|2643.5|2650.1|2644.1|2651.3|2645.3|2649|2643|75
1605026100000|2020-11-10 16:35:00|2650.4|2644.4|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|43
1605026400000|2020-11-10 16:40:00|2651.5|2645.5|2653.3|2647.3|2653.5|2647.5|2650.8|2644.8|54
1605026700000|2020-11-10 16:45:00|2653.5|2647.5|2651.5|2645.5|2653.8|2647.8|2651.5|2645.5|24
1605027000000|2020-11-10 16:50:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|25
1605027300000|2020-11-10 16:55:00|2650|2644|2653.4|2647.4|2653.8|2647.8|2649.8|2643.8|28
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|8
1605027900000|2020-11-10 17:05:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|9
1605028200000|2020-11-10 17:10:00|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2653.6|2647.6|13
1605028500000|2020-11-10 17:15:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1605028800000|2020-11-10 17:20:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|8
1605029100000|2020-11-10 17:25:00|2653.9|2647.9|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|14
1605029400000|2020-11-10 17:30:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2653.5|2647.5|7
1605029700000|2020-11-10 17:35:00|2655|2649|2654.5|2648.5|2655|2649|2654.3|2648.3|6
1605030000000|2020-11-10 17:40:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|3
1605030300000|2020-11-10 17:45:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|5
1605030600000|2020-11-10 17:50:00|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|5
1605030900000|2020-11-10 17:55:00|2655.4|2649.4|2655.3|2649.3|2655.5|2649.5|2655.1|2649.1|6
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2656.9|2650.9|2657.1|2651.1|2651.3|2645.3|40
1604970300000|2020-11-10 01:05:00|2656.6|2650.6|2659.8|2653.8|2660.6|2654.6|2656.6|2650.6|62
1604970600000|2020-11-10 01:10:00|2659.5|2653.5|2656.9|2650.9|2660.6|2654.6|2656.9|2650.9|41
1604970900000|2020-11-10 01:15:00|2656.6|2650.6|2656.6|2650.6|2656.8|2650.8|2654|2648|49
1604971200000|2020-11-10 01:20:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2654.8|2648.8|18
1604971500000|2020-11-10 01:25:00|2657.1|2651.1|2658.4|2652.4|2659.1|2653.1|2657.1|2651.1|19
1604971800000|2020-11-10 01:30:00|2658.6|2652.6|2653.9|2647.9|2658.6|2652.6|2653.9|2647.9|34
1604972100000|2020-11-10 01:35:00|2654|2648|2651.1|2645.1|2656|2650|2650.5|2644.5|45
1604972400000|2020-11-10 01:40:00|2651|2645|2652.8|2646.8|2653|2647|2649.5|2643.5|56
1604972700000|2020-11-10 01:45:00|2652.5|2646.5|2653.4|2647.4|2653.4|2647.4|2651.8|2645.8|18
1604973000000|2020-11-10 01:50:00|2653.6|2647.6|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|18
1604973300000|2020-11-10 01:55:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|14
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2654.6|2648.6|2655.6|2649.6|2653|2647|16
1604973900000|2020-11-10 02:05:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654|2648|19
1604974200000|2020-11-10 02:10:00|2655.3|2649.3|2655.1|2649.1|2659.4|2653.4|2655.1|2649.1|43
1604975100000|2020-11-10 02:25:00|2654.4|2648.4|2654|2648|2654.6|2648.6|2654|2648|5
1604975400000|2020-11-10 02:30:00|2653.6|2647.6|2653.4|2647.4|2654|2648|2652.9|2646.9|10
1604975700000|2020-11-10 02:35:00|2654|2648|2652.6|2646.6|2654.3|2648.3|2652.1|2646.1|15
1604976000000|2020-11-10 02:40:00|2652.9|2646.9|2652.1|2646.1|2653|2647|2651.8|2645.8|16
1604976300000|2020-11-10 02:45:00|2652.4|2646.4|2652.5|2646.5|2652.8|2646.8|2651.9|2645.9|10
1604976600000|2020-11-10 02:50:00|2652.9|2646.9|2654.4|2648.4|2654.8|2648.8|2652.9|2646.9|6
1604976900000|2020-11-10 02:55:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|25
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2656.9|2650.9|2658.1|2652.1|2656.1|2650.1|24
1604977500000|2020-11-10 03:05:00|2657.1|2651.1|2658.3|2652.3|2658.3|2652.3|2656.6|2650.6|21
1604977800000|2020-11-10 03:10:00|2658|2652|2657.9|2651.9|2658.3|2652.3|2656.4|2650.4|33
1604978100000|2020-11-10 03:15:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2656.1|2650.1|22
1604978400000|2020-11-10 03:20:00|2656.9|2650.9|2654.9|2648.9|2657.6|2651.6|2654.9|2648.9|22
1604978700000|2020-11-10 03:25:00|2654.6|2648.6|2654.8|2648.8|2655.1|2649.1|2653.4|2647.4|21
1604979000000|2020-11-10 03:30:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2655.8|2649.8|12
1604979300000|2020-11-10 03:35:00|2657|2651|2654.5|2648.5|2657|2651|2654.1|2648.1|19
1604979600000|2020-11-10 03:40:00|2654.8|2648.8|2657.6|2651.6|2657.9|2651.9|2654.8|2648.8|23
1604979900000|2020-11-10 03:45:00|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2656|2650|7
1604980200000|2020-11-10 03:50:00|2656|2650|2654.5|2648.5|2656|2650|2654.3|2648.3|20
1604980500000|2020-11-10 03:55:00|2654.3|2648.3|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|12
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.3|2648.3|2655|2649|2653.6|2647.6|20
1604981100000|2020-11-10 04:05:00|2654|2648|2654.4|2648.4|2655.1|2649.1|2653.8|2647.8|28
1604981400000|2020-11-10 04:10:00|2654.6|2648.6|2654.5|2648.5|2655|2649|2653.9|2647.9|19
1604981700000|2020-11-10 04:15:00|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2652.9|2646.9|40
1604982000000|2020-11-10 04:20:00|2654.3|2648.3|2655.1|2649.1|2655.1|2649.1|2654.3|2648.3|4
1604982300000|2020-11-10 04:25:00|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.1|2649.1|4
1604983200000|2020-11-10 04:40:00|2654.6|2648.6|2653.1|2647.1|2654.6|2648.6|2652.9|2646.9|8
1604983500000|2020-11-10 04:45:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1604983800000|2020-11-10 04:50:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|4
1604984100000|2020-11-10 04:55:00|2653.4|2647.4|2654.8|2648.8|2654.9|2648.9|2653.1|2647.1|6
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1604984700000|2020-11-10 05:05:00|2655.5|2649.5|2655.9|2649.9|2656|2650|2655.5|2649.5|5
1604985000000|2020-11-10 05:10:00|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|2
1604985300000|2020-11-10 05:15:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1604985600000|2020-11-10 05:20:00|2655.8|2649.8|2658|2652|2658|2652|2655.8|2649.8|12
1604986200000|2020-11-10 05:30:00|2657.9|2651.9|2650.1|2644.1|2657.9|2651.9|2648.9|2642.9|80
1604986500000|2020-11-10 05:35:00|2650.4|2644.4|2649.1|2643.1|2654.6|2648.6|2649|2643|47
1604986800000|2020-11-10 05:40:00|2648.9|2642.9|2643.1|2637.1|2648.9|2642.9|2642.4|2636.4|115
1604987100000|2020-11-10 05:45:00|2642.9|2636.9|2640.8|2634.8|2644|2638|2637.5|2631.5|114
1604987400000|2020-11-10 05:50:00|2640.5|2634.5|2637.1|2631.1|2641.5|2635.5|2631.9|2625.9|107
1604987700000|2020-11-10 05:55:00|2637.4|2631.4|2632.5|2626.5|2639.9|2633.9|2632.1|2626.1|210
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2637.9|2631.9|2639.4|2633.4|2632.1|2626.1|114
1604988300000|2020-11-10 06:05:00|2638.1|2632.1|2638.4|2632.4|2639.6|2633.6|2636.6|2630.6|78
1604988600000|2020-11-10 06:10:00|2638.6|2632.6|2639.1|2633.1|2640.8|2634.8|2638.4|2632.4|36
1604988900000|2020-11-10 06:15:00|2639.4|2633.4|2639.3|2633.3|2640.9|2634.9|2637.4|2631.4|38
1604989200000|2020-11-10 06:20:00|2638.9|2632.9|2638.8|2632.8|2639.9|2633.9|2638.8|2632.8|31
1604989500000|2020-11-10 06:25:00|2639|2633|2639|2633|2640.9|2634.9|2638.9|2632.9|22
1604989800000|2020-11-10 06:30:00|2638.5|2632.5|2640.1|2634.1|2640.8|2634.8|2638.5|2632.5|33
1604990100000|2020-11-10 06:35:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.9|2632.9|62
1604990400000|2020-11-10 06:40:00|2640.1|2634.1|2639.8|2633.8|2641.3|2635.3|2639.6|2633.6|19
1604990700000|2020-11-10 06:45:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2639.6|2633.6|20
1604991000000|2020-11-10 06:50:00|2641.1|2635.1|2639.1|2633.1|2641.5|2635.5|2639|2633|34
1604991300000|2020-11-10 06:55:00|2639.4|2633.4|2635.9|2629.9|2639.6|2633.6|2635.4|2629.4|22
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2639.6|2633.6|2640.1|2634.1|2636.6|2630.6|22
1604991900000|2020-11-10 07:05:00|2639.3|2633.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|18
1604992200000|2020-11-10 07:10:00|2639.8|2633.8|2639.1|2633.1|2639.8|2633.8|2638.1|2632.1|17
1604992500000|2020-11-10 07:15:00|2639.3|2633.3|2640.4|2634.4|2640.9|2634.9|2638.6|2632.6|15
1604992800000|2020-11-10 07:20:00|2640.1|2634.1|2641|2635|2641.1|2635.1|2639.4|2633.4|10
1604993100000|2020-11-10 07:25:00|2641.1|2635.1|2641.8|2635.8|2643.3|2637.3|2641.1|2635.1|21
1604993400000|2020-11-10 07:30:00|2641.9|2635.9|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|19
1604993700000|2020-11-10 07:35:00|2640.3|2634.3|2643|2637|2643.8|2637.8|2639.8|2633.8|27
1604994000000|2020-11-10 07:40:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2641.9|2635.9|11
1604994300000|2020-11-10 07:45:00|2643.6|2637.6|2643|2637|2643.6|2637.6|2642.8|2636.8|14
1604994600000|2020-11-10 07:50:00|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2640.6|2634.6|24
1604994900000|2020-11-10 07:55:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|10
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2642.8|2636.8|2647.3|2641.3|2642.3|2636.3|88
1604995500000|2020-11-10 08:05:00|2642.4|2636.4|2642.3|2636.3|2644.3|2638.3|2641.5|2635.5|77
1604995800000|2020-11-10 08:10:00|2642|2636|2645|2639|2645.3|2639.3|2641.8|2635.8|51
1604996100000|2020-11-10 08:15:00|2644.5|2638.5|2646.4|2640.4|2646.6|2640.6|2641.3|2635.3|118
1604996400000|2020-11-10 08:20:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|88
1604996700000|2020-11-10 08:25:00|2648.8|2642.8|2650.8|2644.8|2653.8|2647.8|2647.8|2641.8|73
1604997000000|2020-11-10 08:30:00|2650.3|2644.3|2648.8|2642.8|2651.8|2645.8|2647.8|2641.8|55
1604997300000|2020-11-10 08:35:00|2649|2643|2649.5|2643.5|2650|2644|2647.8|2641.8|47
1604997600000|2020-11-10 08:40:00|2649.3|2643.3|2651.8|2645.8|2652.3|2646.3|2648.8|2642.8|40
1604997900000|2020-11-10 08:45:00|2651.5|2645.5|2648.5|2642.5|2651.5|2645.5|2647|2641|43
1604998200000|2020-11-10 08:50:00|2648.8|2642.8|2651|2645|2652.5|2646.5|2648.8|2642.8|36
1604998500000|2020-11-10 08:55:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2650.1|2644.1|30
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2650.8|2644.8|2653.8|2647.8|2650.3|2644.3|61
1604999100000|2020-11-10 09:05:00|2650.5|2644.5|2654|2648|2654.5|2648.5|2649.8|2643.8|47
1604999400000|2020-11-10 09:10:00|2654.3|2648.3|2652|2646|2655.8|2649.8|2652|2646|59
1604999700000|2020-11-10 09:15:00|2652.8|2646.8|2652.5|2646.5|2653.8|2647.8|2651|2645|57
1605000000000|2020-11-10 09:20:00|2652|2646|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|47
1605000300000|2020-11-10 09:25:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|29
1605000600000|2020-11-10 09:30:00|2652.5|2646.5|2649.8|2643.8|2653.3|2647.3|2648.3|2642.3|45
1605000900000|2020-11-10 09:35:00|2650|2644|2652.6|2646.6|2652.6|2646.6|2649.8|2643.8|60
1605001200000|2020-11-10 09:40:00|2652.5|2646.5|2650.5|2644.5|2653.8|2647.8|2650.5|2644.5|76
1605001500000|2020-11-10 09:45:00|2650.8|2644.8|2649.3|2643.3|2652.5|2646.5|2648.8|2642.8|74
1605001800000|2020-11-10 09:50:00|2649.5|2643.5|2646.3|2640.3|2650.3|2644.3|2646.3|2640.3|86
1605002100000|2020-11-10 09:55:00|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.3|2639.3|23
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|28
1605002700000|2020-11-10 10:05:00|2646.3|2640.3|2642|2636|2646.8|2640.8|2641.5|2635.5|64
1605003000000|2020-11-10 10:10:00|2642.4|2636.4|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1605003300000|2020-11-10 10:15:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2640.5|2634.5|37
1605003600000|2020-11-10 10:20:00|2640.8|2634.8|2638|2632|2641.3|2635.3|2636.8|2630.8|42
1605003900000|2020-11-10 10:25:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|31
1605004200000|2020-11-10 10:30:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.5|2632.5|31
1605004500000|2020-11-10 10:35:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2636.8|2630.8|23
1605004800000|2020-11-10 10:40:00|2639.3|2633.3|2638.3|2632.3|2639.5|2633.5|2636.8|2630.8|40
1605005100000|2020-11-10 10:45:00|2638.1|2632.1|2637.8|2631.8|2640.8|2634.8|2637.3|2631.3|37
1605005400000|2020-11-10 10:50:00|2638.3|2632.3|2638.5|2632.5|2641.3|2635.3|2637.8|2631.8|36
1605005700000|2020-11-10 10:55:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|35
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2635.3|2629.3|43
1605006300000|2020-11-10 11:05:00|2638|2632|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|16
1605006600000|2020-11-10 11:10:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2637|2631|31
1605006900000|2020-11-10 11:15:00|2638.8|2632.8|2637.3|2631.3|2639.8|2633.8|2637|2631|24
1605007200000|2020-11-10 11:20:00|2637.5|2631.5|2636.8|2630.8|2638.3|2632.3|2636|2630|36
1605007500000|2020-11-10 11:25:00|2637|2631|2637|2631|2637.8|2631.8|2636.5|2630.5|26
1605007800000|2020-11-10 11:30:00|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2635.5|2629.5|23
1605008100000|2020-11-10 11:35:00|2637.8|2631.8|2639.3|2633.3|2640|2634|2637.3|2631.3|26
1605008400000|2020-11-10 11:40:00|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|26
1605008700000|2020-11-10 11:45:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|26
1605009000000|2020-11-10 11:50:00|2637|2631|2638|2632|2638.5|2632.5|2636.3|2630.3|24
1605009300000|2020-11-10 11:55:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2636.3|2630.3|25
1605009600000|2020-11-10 12:00:00|2638|2632|2641.8|2635.8|2642|2636|2638|2632|48
1605009900000|2020-11-10 12:05:00|2642|2636|2642|2636|2643.3|2637.3|2641.8|2635.8|43
1605010200000|2020-11-10 12:10:00|2642.3|2636.3|2638.8|2632.8|2643.3|2637.3|2638.5|2632.5|41
1605010500000|2020-11-10 12:15:00|2638.5|2632.5|2640.8|2634.8|2641|2635|2638.5|2632.5|33
1605010800000|2020-11-10 12:20:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2639.3|2633.3|20
1605011100000|2020-11-10 12:25:00|2640.5|2634.5|2641|2635|2643|2637|2640.5|2634.5|30
1605011400000|2020-11-10 12:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640|2634|60
1605011700000|2020-11-10 12:35:00|2641.5|2635.5|2641.5|2635.5|2643|2637|2641|2635|38
1605012000000|2020-11-10 12:40:00|2641.3|2635.3|2641|2635|2642.8|2636.8|2640.9|2634.9|21
1605012300000|2020-11-10 12:45:00|2641.3|2635.3|2640.5|2634.5|2642.8|2636.8|2640.3|2634.3|37
1605012600000|2020-11-10 12:50:00|2640.3|2634.3|2636.5|2630.5|2640.8|2634.8|2635|2629|86
1605012900000|2020-11-10 12:55:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2634.3|2628.3|82
1605013200000|2020-11-10 13:00:00|2636|2630|2643|2637|2643|2637|2636|2630|139
1605013500000|2020-11-10 13:05:00|2643.3|2637.3|2641|2635|2645.5|2639.5|2638.8|2632.8|176
1605013800000|2020-11-10 13:10:00|2641.3|2635.3|2641.5|2635.5|2643.3|2637.3|2637|2631|162
1605014100000|2020-11-10 13:15:00|2642|2636|2642.9|2636.9|2643.3|2637.3|2640.8|2634.8|113
1605014400000|2020-11-10 13:20:00|2642.6|2636.6|2642.3|2636.3|2645.3|2639.3|2639.8|2633.8|155
1605014700000|2020-11-10 13:25:00|2641.8|2635.8|2638|2632|2642.8|2636.8|2637.5|2631.5|146
1605015000000|2020-11-10 13:30:00|2638.3|2632.3|2637|2631|2638.8|2632.8|2635|2629|165
1605015300000|2020-11-10 13:35:00|2636.8|2630.8|2634.5|2628.5|2636.8|2630.8|2634|2628|75
1605015600000|2020-11-10 13:40:00|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2631.3|2625.3|71
1605015900000|2020-11-10 13:45:00|2633.5|2627.5|2630.5|2624.5|2633.5|2627.5|2627.5|2621.5|100
1605016200000|2020-11-10 13:50:00|2630.8|2624.8|2635.4|2629.4|2636.4|2630.4|2629.8|2623.8|175
1605016500000|2020-11-10 13:55:00|2635.1|2629.1|2637.8|2631.8|2638.5|2632.5|2634.3|2628.3|129
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|113
1605017100000|2020-11-10 14:05:00|2637|2631|2640|2634|2642.5|2636.5|2637|2631|116
1605017400000|2020-11-10 14:10:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2635|2629|107
1605017700000|2020-11-10 14:15:00|2635.8|2629.8|2636.8|2630.8|2638|2632|2635.5|2629.5|82
1605018000000|2020-11-10 14:20:00|2637|2631|2639.3|2633.3|2639.8|2633.8|2636.5|2630.5|84
1605018300000|2020-11-10 14:25:00|2639.1|2633.1|2640|2634|2640.3|2634.3|2635.5|2629.5|84
1605018600000|2020-11-10 14:30:00|2640.3|2634.3|2639.3|2633.3|2643.5|2637.5|2639.3|2633.3|135
1605018900000|2020-11-10 14:35:00|2639|2633|2640.5|2634.5|2641.8|2635.8|2637|2631|126
1605019200000|2020-11-10 14:40:00|2640.8|2634.8|2644.3|2638.3|2645.3|2639.3|2638.8|2632.8|127
1605019500000|2020-11-10 14:45:00|2644.5|2638.5|2647.5|2641.5|2647.8|2641.8|2643|2637|147
1605019800000|2020-11-10 14:50:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|103
1605020100000|2020-11-10 14:55:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2647.5|2641.5|109
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2652.3|2646.3|2652.3|2646.3|2648.3|2642.3|153
1605020700000|2020-11-10 15:05:00|2653.3|2647.3|2652|2646|2655.3|2649.3|2649|2643|139
1605021000000|2020-11-10 15:10:00|2652.3|2646.3|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|122
1605021300000|2020-11-10 15:15:00|2654.3|2648.3|2653|2647|2655.8|2649.8|2652|2646|100
1605021600000|2020-11-10 15:20:00|2653.3|2647.3|2650.8|2644.8|2655.5|2649.5|2650.8|2644.8|106
1605021900000|2020-11-10 15:25:00|2651|2645|2647.8|2641.8|2652|2646|2647.5|2641.5|67
1605022200000|2020-11-10 15:30:00|2647.5|2641.5|2650.3|2644.3|2650.3|2644.3|2646.9|2640.9|73
1605022500000|2020-11-10 15:35:00|2650.5|2644.5|2641.3|2635.3|2651.3|2645.3|2641|2635|104
1605022800000|2020-11-10 15:40:00|2641.5|2635.5|2638|2632|2642.8|2636.8|2637.5|2631.5|160
1605023100000|2020-11-10 15:45:00|2637.8|2631.8|2639.8|2633.8|2640|2634|2637|2631|102
1605023400000|2020-11-10 15:50:00|2638.8|2632.8|2645|2639|2645|2639|2637.8|2631.8|116
1605023700000|2020-11-10 15:55:00|2644.8|2638.8|2648|2642|2649.5|2643.5|2644.8|2638.8|176
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.1|2647.1|2653.3|2647.3|2647.8|2641.8|94
1605024300000|2020-11-10 16:05:00|2652.9|2646.9|2651|2645|2653.3|2647.3|2650.3|2644.3|81
1605024600000|2020-11-10 16:10:00|2650.8|2644.8|2653|2647|2653|2647|2650.8|2644.8|89
1605024900000|2020-11-10 16:15:00|2652.8|2646.8|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|54
1605025200000|2020-11-10 16:20:00|2652|2646|2650.5|2644.5|2653|2647|2650.5|2644.5|59
1605025500000|2020-11-10 16:25:00|2650.8|2644.8|2649.9|2643.9|2652.5|2646.5|2649.8|2643.8|49
1605025800000|2020-11-10 16:30:00|2649.5|2643.5|2650.1|2644.1|2651.3|2645.3|2649|2643|75
1605026100000|2020-11-10 16:35:00|2650.4|2644.4|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|43
1605026400000|2020-11-10 16:40:00|2651.5|2645.5|2653.3|2647.3|2653.5|2647.5|2650.8|2644.8|54
1605026700000|2020-11-10 16:45:00|2653.5|2647.5|2651.5|2645.5|2653.8|2647.8|2651.5|2645.5|24
1605027000000|2020-11-10 16:50:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|25
1605027300000|2020-11-10 16:55:00|2650|2644|2653.4|2647.4|2653.8|2647.8|2649.8|2643.8|28
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|8
1605027900000|2020-11-10 17:05:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|9
1605028200000|2020-11-10 17:10:00|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2653.6|2647.6|13
1605028500000|2020-11-10 17:15:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1605028800000|2020-11-10 17:20:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|8
1605029100000|2020-11-10 17:25:00|2653.9|2647.9|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|14
1605029400000|2020-11-10 17:30:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2653.5|2647.5|7
1605029700000|2020-11-10 17:35:00|2655|2649|2654.5|2648.5|2655|2649|2654.3|2648.3|6
1605030000000|2020-11-10 17:40:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|3
1605030300000|2020-11-10 17:45:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|5
1605030600000|2020-11-10 17:50:00|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|5
1605030900000|2020-11-10 17:55:00|2655.4|2649.4|2655.3|2649.3|2655.5|2649.5|2655.1|2649.1|6
1605056400000|2020-11-11 01:00:00|2654.1|2648.1|2652.6|2646.6|2656.8|2650.8|2652.4|2646.4|36
1605056700000|2020-11-11 01:05:00|2652|2646|2652.5|2646.5|2653|2647|2648.9|2642.9|83
1605057000000|2020-11-11 01:10:00|2652.6|2646.6|2654|2648|2654|2648|2652.1|2646.1|23
1605057300000|2020-11-11 01:15:00|2653.9|2647.9|2649.5|2643.5|2653.9|2647.9|2649.1|2643.1|55
1605057600000|2020-11-11 01:20:00|2649.6|2643.6|2649.6|2643.6|2649.8|2643.8|2646.1|2640.1|57
1605057900000|2020-11-11 01:25:00|2649.4|2643.4|2651.5|2645.5|2651.6|2645.6|2649.1|2643.1|21
1605058200000|2020-11-11 01:30:00|2651.1|2645.1|2647.6|2641.6|2651.1|2645.1|2647.5|2641.5|23
1605058500000|2020-11-11 01:35:00|2647.3|2641.3|2650.5|2644.5|2651.8|2645.8|2646.4|2640.4|78
1605058800000|2020-11-11 01:40:00|2650.8|2644.8|2651.6|2645.6|2654.4|2648.4|2650.5|2644.5|41
1605059100000|2020-11-11 01:45:00|2651.8|2645.8|2656.6|2650.6|2656.8|2650.8|2651.5|2645.5|53
1605059400000|2020-11-11 01:50:00|2657|2651|2656.5|2650.5|2658.9|2652.9|2655.5|2649.5|44
1605059700000|2020-11-11 01:55:00|2656.3|2650.3|2656.6|2650.6|2658.4|2652.4|2656.1|2650.1|30
1605060000000|2020-11-11 02:00:00|2656.8|2650.8|2655.5|2649.5|2657.5|2651.5|2655.3|2649.3|36
1605060300000|2020-11-11 02:05:00|2655.6|2649.6|2655.4|2649.4|2656.6|2650.6|2655.4|2649.4|51
1605060600000|2020-11-11 02:10:00|2655.6|2649.6|2652.9|2646.9|2658|2652|2652.5|2646.5|56
1605060900000|2020-11-11 02:15:00|2652.6|2646.6|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|8
1605061200000|2020-11-11 02:20:00|2652.9|2646.9|2652.8|2646.8|2652.9|2646.9|2651.9|2645.9|6
1605061500000|2020-11-11 02:25:00|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.3|2646.3|5
1605061800000|2020-11-11 02:30:00|2652.9|2646.9|2653.5|2647.5|2655.8|2649.8|2652.9|2646.9|47
1605062100000|2020-11-11 02:35:00|2653.3|2647.3|2652|2646|2653.5|2647.5|2651.4|2645.4|9
1605062400000|2020-11-11 02:40:00|2651.9|2645.9|2653.6|2647.6|2654.1|2648.1|2651.4|2645.4|37
1605062700000|2020-11-11 02:45:00|2653.4|2647.4|2655.5|2649.5|2655.5|2649.5|2653.1|2647.1|31
1605063000000|2020-11-11 02:50:00|2655.8|2649.8|2655.5|2649.5|2656.5|2650.5|2654.1|2648.1|27
1605063300000|2020-11-11 02:55:00|2655.1|2649.1|2655.8|2649.8|2655.9|2649.9|2654.6|2648.6|34
1605063600000|2020-11-11 03:00:00|2656|2650|2658|2652|2658.4|2652.4|2655.3|2649.3|23
1605063900000|2020-11-11 03:05:00|2657.8|2651.8|2657.8|2651.8|2658.6|2652.6|2655.8|2649.8|20
1605064200000|2020-11-11 03:10:00|2657.9|2651.9|2656.1|2650.1|2658.6|2652.6|2656.1|2650.1|36
1605064500000|2020-11-11 03:15:00|2656|2650|2659.9|2653.9|2659.9|2653.9|2655.5|2649.5|25
1605064800000|2020-11-11 03:20:00|2659|2653|2660.5|2654.5|2660.5|2654.5|2658.8|2652.8|39
1605065100000|2020-11-11 03:25:00|2660.3|2654.3|2660.3|2654.3|2660.6|2654.6|2659.8|2653.8|12
1605065400000|2020-11-11 03:30:00|2659.9|2653.9|2656.6|2650.6|2659.9|2653.9|2656.4|2650.4|23
1605065700000|2020-11-11 03:35:00|2655.9|2649.9|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|4
1605066300000|2020-11-11 03:45:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1605066600000|2020-11-11 03:50:00|2655.9|2649.9|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|4
1605066900000|2020-11-11 03:55:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1605067800000|2020-11-11 04:10:00|2655.4|2649.4|2657.6|2651.6|2657.6|2651.6|2655.4|2649.4|6
1605069000000|2020-11-11 04:30:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1605069300000|2020-11-11 04:35:00|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|5
1605069600000|2020-11-11 04:40:00|2657.9|2651.9|2657.9|2651.9|2658|2652|2657.9|2651.9|3
1605069900000|2020-11-11 04:45:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|6
1605071400000|2020-11-11 05:10:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1605071700000|2020-11-11 05:15:00|2658.3|2652.3|2657.9|2651.9|2658.8|2652.8|2657.9|2651.9|6
1605072000000|2020-11-11 05:20:00|2658.3|2652.3|2657.9|2651.9|2658.3|2652.3|2657.9|2651.9|2
1605072300000|2020-11-11 05:25:00|2658.3|2652.3|2659|2653|2659|2653|2658.3|2652.3|2
1605072600000|2020-11-11 05:30:00|2659.4|2653.4|2657.9|2651.9|2661.1|2655.1|2657.8|2651.8|29
1605072900000|2020-11-11 05:35:00|2658.1|2652.1|2655.5|2649.5|2659.3|2653.3|2655.5|2649.5|32
1605073200000|2020-11-11 05:40:00|2655.3|2649.3|2654.9|2648.9|2656|2650|2653.4|2647.4|54
1605073500000|2020-11-11 05:45:00|2655.1|2649.1|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|10
1605073800000|2020-11-11 05:50:00|2655.4|2649.4|2654.1|2648.1|2655.4|2649.4|2653.1|2647.1|16
1605074100000|2020-11-11 05:55:00|2654.5|2648.5|2655.8|2649.8|2655.9|2649.9|2654.1|2648.1|15
1605074400000|2020-11-11 06:00:00|2656|2650|2654.6|2648.6|2657.5|2651.5|2654.6|2648.6|14
1605074700000|2020-11-11 06:05:00|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|5
1605075000000|2020-11-11 06:10:00|2653.1|2647.1|2651|2645|2653.1|2647.1|2650.4|2644.4|23
1605075300000|2020-11-11 06:15:00|2650.8|2644.8|2650.6|2644.6|2651.1|2645.1|2650.3|2644.3|19
1605075600000|2020-11-11 06:20:00|2650.4|2644.4|2649.1|2643.1|2650.8|2644.8|2648.8|2642.8|16
1605075900000|2020-11-11 06:25:00|2649.4|2643.4|2646.9|2640.9|2649.4|2643.4|2645.8|2639.8|45
1605076200000|2020-11-11 06:30:00|2647.1|2641.1|2647.8|2641.8|2648.5|2642.5|2644.9|2638.9|42
1605076500000|2020-11-11 06:35:00|2647.5|2641.5|2646.4|2640.4|2648.3|2642.3|2645.9|2639.9|30
1605076800000|2020-11-11 06:40:00|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2644.4|2638.4|53
1605077100000|2020-11-11 06:45:00|2645.6|2639.6|2646.1|2640.1|2647.3|2641.3|2644.1|2638.1|44
1605077400000|2020-11-11 06:50:00|2646.3|2640.3|2645.9|2639.9|2646.3|2640.3|2643.9|2637.9|38
1605077700000|2020-11-11 06:55:00|2647.4|2641.4|2647|2641|2647.8|2641.8|2645.9|2639.9|29
1605078000000|2020-11-11 07:00:00|2647.4|2641.4|2652|2646|2652|2646|2647.4|2641.4|21
1605078300000|2020-11-11 07:05:00|2652.5|2646.5|2650.9|2644.9|2652.6|2646.6|2650.5|2644.5|26
1605078600000|2020-11-11 07:10:00|2651.3|2645.3|2650.9|2644.9|2654|2648|2649.9|2643.9|40
1605078900000|2020-11-11 07:15:00|2651|2645|2652.3|2646.3|2652.6|2646.6|2651|2645|14
1605079200000|2020-11-11 07:20:00|2652.5|2646.5|2650|2644|2653.5|2647.5|2650|2644|17
1605079500000|2020-11-11 07:25:00|2650.3|2644.3|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|7
1605079800000|2020-11-11 07:30:00|2649.5|2643.5|2651.1|2645.1|2651.9|2645.9|2649.3|2643.3|34
1605080100000|2020-11-11 07:35:00|2651.4|2645.4|2653|2647|2654|2648|2651.4|2645.4|22
1605080400000|2020-11-11 07:40:00|2652.6|2646.6|2652|2646|2653.4|2647.4|2651.5|2645.5|14
1605080700000|2020-11-11 07:45:00|2651.9|2645.9|2649.4|2643.4|2651.9|2645.9|2648.5|2642.5|19
1605081000000|2020-11-11 07:50:00|2649.6|2643.6|2648.1|2642.1|2649.9|2643.9|2647.9|2641.9|16
1605081300000|2020-11-11 07:55:00|2648.3|2642.3|2639.5|2633.5|2648.3|2642.3|2639.5|2633.5|48
1605081600000|2020-11-11 08:00:00|2639.3|2633.3|2650.3|2644.3|2650.3|2644.3|2639.3|2633.3|134
1605081900000|2020-11-11 08:05:00|2650.4|2644.4|2647.8|2641.8|2651.4|2645.4|2646.9|2640.9|68
1605082200000|2020-11-11 08:10:00|2647.6|2641.6|2647|2641|2649.1|2643.1|2646.3|2640.3|86
1605082500000|2020-11-11 08:15:00|2646.8|2640.8|2644|2638|2648|2642|2643.5|2637.5|98
1605082800000|2020-11-11 08:20:00|2643.8|2637.8|2643|2637|2644.3|2638.3|2640.5|2634.5|102
1605083100000|2020-11-11 08:25:00|2642.5|2636.5|2639.8|2633.8|2643|2637|2639.8|2633.8|60
1605083400000|2020-11-11 08:30:00|2639.5|2633.5|2643.5|2637.5|2644.8|2638.8|2638.3|2632.3|93
1605083700000|2020-11-11 08:35:00|2643.8|2637.8|2647|2641|2647.3|2641.3|2643.5|2637.5|65
1605084000000|2020-11-11 08:40:00|2646.5|2640.5|2647.3|2641.3|2648.4|2642.4|2645.8|2639.8|64
1605084300000|2020-11-11 08:45:00|2647.5|2641.5|2648.3|2642.3|2648.8|2642.8|2645.3|2639.3|56
1605084600000|2020-11-11 08:50:00|2648.5|2642.5|2643.5|2637.5|2648.5|2642.5|2643.5|2637.5|40
1605084900000|2020-11-11 08:55:00|2643.3|2637.3|2643.3|2637.3|2643.8|2637.8|2642.5|2636.5|43
1605085200000|2020-11-11 09:00:00|2643.5|2637.5|2650.8|2644.8|2651.3|2645.3|2643.5|2637.5|82
1605085500000|2020-11-11 09:05:00|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2649.4|2643.4|34
1605085800000|2020-11-11 09:10:00|2650|2644|2646.4|2640.4|2650.5|2644.5|2646.4|2640.4|41
1605086100000|2020-11-11 09:15:00|2646|2640|2650.3|2644.3|2650.3|2644.3|2646|2640|32
1605086400000|2020-11-11 09:20:00|2650.5|2644.5|2649.8|2643.8|2651|2645|2649.5|2643.5|27
1605086700000|2020-11-11 09:25:00|2649.3|2643.3|2649|2643|2650.8|2644.8|2648.3|2642.3|39
1605087000000|2020-11-11 09:30:00|2648.8|2642.8|2648|2642|2649.3|2643.3|2646|2640|32
1605087300000|2020-11-11 09:35:00|2648.3|2642.3|2652.8|2646.8|2652.8|2646.8|2648.3|2642.3|42
1605087600000|2020-11-11 09:40:00|2652.5|2646.5|2651.8|2645.8|2652.8|2646.8|2651.3|2645.3|36
1605087900000|2020-11-11 09:45:00|2652|2646|2654.8|2648.8|2656.5|2650.5|2651.8|2645.8|50
1605088200000|2020-11-11 09:50:00|2654.5|2648.5|2654.8|2648.8|2656.3|2650.3|2654|2648|28
1605088500000|2020-11-11 09:55:00|2654.5|2648.5|2656|2650|2656.8|2650.8|2654.3|2648.3|37
1605088800000|2020-11-11 10:00:00|2656.3|2650.3|2658.3|2652.3|2658.8|2652.8|2656.3|2650.3|31
1605089100000|2020-11-11 10:05:00|2658|2652|2659.5|2653.5|2660.6|2654.6|2658|2652|35
1605089400000|2020-11-11 10:10:00|2660|2654|2659|2653|2660|2654|2658.8|2652.8|31
1605089700000|2020-11-11 10:15:00|2658.8|2652.8|2655.8|2649.8|2658.8|2652.8|2655.5|2649.5|47
1605090000000|2020-11-11 10:20:00|2656.8|2650.8|2654.5|2648.5|2657|2651|2653.8|2647.8|71
1605090300000|2020-11-11 10:25:00|2654.3|2648.3|2655.4|2649.4|2656|2650|2653.5|2647.5|58
1605090600000|2020-11-11 10:30:00|2655.5|2649.5|2656.5|2650.5|2657.5|2651.5|2653.8|2647.8|53
1605090900000|2020-11-11 10:35:00|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2654.3|2648.3|33
1605091200000|2020-11-11 10:40:00|2655.8|2649.8|2656.5|2650.5|2657.8|2651.8|2655.3|2649.3|18
1605091500000|2020-11-11 10:45:00|2656.3|2650.3|2655.5|2649.5|2657.6|2651.6|2655.5|2649.5|28
1605091800000|2020-11-11 10:50:00|2655.3|2649.3|2655.8|2649.8|2656|2650|2654.8|2648.8|15
1605092100000|2020-11-11 10:55:00|2655.3|2649.3|2656|2650|2656.8|2650.8|2654.8|2648.8|12
1605092400000|2020-11-11 11:00:00|2656.5|2650.5|2659.8|2653.8|2660.5|2654.5|2656.5|2650.5|29
1605092700000|2020-11-11 11:05:00|2660.3|2654.3|2661.3|2655.3|2661.8|2655.8|2660.3|2654.3|32
1605093000000|2020-11-11 11:10:00|2661|2655|2660.5|2654.5|2661|2655|2660.3|2654.3|20
1605093300000|2020-11-11 11:15:00|2659.6|2653.6|2656.8|2650.8|2659.6|2653.6|2656.5|2650.5|42
1605093600000|2020-11-11 11:20:00|2657|2651|2657.5|2651.5|2657.8|2651.8|2657|2651|15
1605093900000|2020-11-11 11:25:00|2657.3|2651.3|2657|2651|2657.5|2651.5|2656.9|2650.9|16
1605094200000|2020-11-11 11:30:00|2657.3|2651.3|2655.3|2649.3|2657.8|2651.8|2655.3|2649.3|23
1605094500000|2020-11-11 11:35:00|2655|2649|2653|2647|2655.5|2649.5|2652.5|2646.5|27
1605094800000|2020-11-11 11:40:00|2652.8|2646.8|2652.3|2646.3|2653.3|2647.3|2651.5|2645.5|24
1605095100000|2020-11-11 11:45:00|2652.5|2646.5|2651.8|2645.8|2654|2648|2651.8|2645.8|20
1605095400000|2020-11-11 11:50:00|2652|2646|2653.8|2647.8|2654|2648|2651.5|2645.5|19
1605095700000|2020-11-11 11:55:00|2654|2648|2655.3|2649.3|2655.8|2649.8|2654|2648|17
1605096000000|2020-11-11 12:00:00|2655|2649|2653.5|2647.5|2655.3|2649.3|2652.5|2646.5|31
1605096300000|2020-11-11 12:05:00|2653.8|2647.8|2653.3|2647.3|2654.5|2648.5|2652.8|2646.8|18
1605096600000|2020-11-11 12:10:00|2653|2647|2650|2644|2653.8|2647.8|2649.3|2643.3|37
1605096900000|2020-11-11 12:15:00|2650.3|2644.3|2651|2645|2651.3|2645.3|2647.5|2641.5|35
1605097200000|2020-11-11 12:20:00|2651.3|2645.3|2649|2643|2652.5|2646.5|2649|2643|26
1605097500000|2020-11-11 12:25:00|2649.3|2643.3|2650.8|2644.8|2651|2645|2649|2643|17
1605097800000|2020-11-11 12:30:00|2651|2645|2653|2647|2653|2647|2651|2645|33
1605098100000|2020-11-11 12:35:00|2652.8|2646.8|2652.5|2646.5|2654.5|2648.5|2652|2646|24
1605098400000|2020-11-11 12:40:00|2652|2646|2651.3|2645.3|2652|2646|2649.3|2643.3|71
1605098700000|2020-11-11 12:45:00|2649.8|2643.8|2650.8|2644.8|2651|2645|2649|2643|31
1605099000000|2020-11-11 12:50:00|2650.9|2644.9|2649.8|2643.8|2653.3|2647.3|2649.3|2643.3|65
1605099300000|2020-11-11 12:55:00|2650.5|2644.5|2649|2643|2650.8|2644.8|2648.8|2642.8|60
1605099600000|2020-11-11 13:00:00|2648.8|2642.8|2638.5|2632.5|2648.8|2642.8|2636.3|2630.3|248
1605099900000|2020-11-11 13:05:00|2638.3|2632.3|2638.3|2632.3|2638.8|2632.8|2636.3|2630.3|123
1605100200000|2020-11-11 13:10:00|2638.5|2632.5|2634|2628|2638.5|2632.5|2631.3|2625.3|185
1605100500000|2020-11-11 13:15:00|2633.8|2627.8|2631.1|2625.1|2636.3|2630.3|2630.8|2624.8|135
1605100800000|2020-11-11 13:20:00|2631|2625|2623.5|2617.5|2631|2625|2622.4|2616.4|177
1605101100000|2020-11-11 13:25:00|2623.3|2617.3|2627.6|2621.6|2627.6|2621.6|2620.3|2614.3|129
1605101400000|2020-11-11 13:30:00|2627.4|2621.4|2622.3|2616.3|2627.4|2621.4|2621.3|2615.3|88
1605101700000|2020-11-11 13:35:00|2621.8|2615.8|2620.5|2614.5|2622.8|2616.8|2619.3|2613.3|110
1605102000000|2020-11-11 13:40:00|2620.3|2614.3|2612.5|2606.5|2620.3|2614.3|2610.5|2604.5|139
1605102300000|2020-11-11 13:45:00|2611.8|2605.8|2613.5|2607.5|2613.9|2607.9|2609.9|2603.9|99
1605102600000|2020-11-11 13:50:00|2613.8|2607.8|2613.3|2607.3|2615|2609|2610.8|2604.8|81
1605102900000|2020-11-11 13:55:00|2613|2607|2609.3|2603.3|2615|2609|2608.5|2602.5|124
1605103200000|2020-11-11 14:00:00|2608.5|2602.5|2605.8|2599.8|2610.5|2604.5|2605.8|2599.8|141
1605103500000|2020-11-11 14:05:00|2605.5|2599.5|2609.3|2603.3|2609.8|2603.8|2604.5|2598.5|152
1605103800000|2020-11-11 14:10:00|2609.8|2603.8|2612.3|2606.3|2612.8|2606.8|2609.3|2603.3|95
1605104100000|2020-11-11 14:15:00|2612|2606|2614.3|2608.3|2614.8|2608.8|2610|2604|84
1605104400000|2020-11-11 14:20:00|2614|2608|2610.8|2604.8|2614.5|2608.5|2610.5|2604.5|104
1605104700000|2020-11-11 14:25:00|2610.5|2604.5|2606|2600|2610.5|2604.5|2605.5|2599.5|76
1605105000000|2020-11-11 14:30:00|2606.3|2600.3|2611.3|2605.3|2611.3|2605.3|2605.5|2599.5|137
1605105300000|2020-11-11 14:35:00|2611|2605|2614.3|2608.3|2616|2610|2610.8|2604.8|142
1605105600000|2020-11-11 14:40:00|2614|2608|2615|2609|2615|2609|2610|2604|99
1605105900000|2020-11-11 14:45:00|2614.8|2608.8|2611|2605|2615.5|2609.5|2611|2605|93
1605106200000|2020-11-11 14:50:00|2611.3|2605.3|2610.5|2604.5|2611.5|2605.5|2608.3|2602.3|70
1605106500000|2020-11-11 14:55:00|2610|2604|2610.3|2604.3|2611.3|2605.3|2609.3|2603.3|64
1605106800000|2020-11-11 15:00:00|2610.5|2604.5|2609.5|2603.5|2613.3|2607.3|2609.3|2603.3|63
1605107100000|2020-11-11 15:05:00|2609.3|2603.3|2607.1|2601.1|2609.5|2603.5|2605.5|2599.5|70
1605107400000|2020-11-11 15:10:00|2606.9|2600.9|2608.4|2602.4|2609.1|2603.1|2606.4|2600.4|70
1605107700000|2020-11-11 15:15:00|2608.1|2602.1|2611.4|2605.4|2612.9|2606.9|2604.1|2598.1|101
1605108000000|2020-11-11 15:20:00|2611.1|2605.1|2612.1|2606.1|2613.9|2607.9|2610.1|2604.1|56
1605108300000|2020-11-11 15:25:00|2611.9|2605.9|2613.9|2607.9|2614.9|2608.9|2611.9|2605.9|63
1605108600000|2020-11-11 15:30:00|2614.1|2608.1|2618.9|2612.9|2619.1|2613.1|2614.1|2608.1|83
1605108900000|2020-11-11 15:35:00|2618.1|2612.1|2619.4|2613.4|2620.4|2614.4|2618.1|2612.1|82
1605109200000|2020-11-11 15:40:00|2619.6|2613.6|2619.6|2613.6|2621.6|2615.6|2618.4|2612.4|129
1605109500000|2020-11-11 15:45:00|2619.4|2613.4|2622.6|2616.6|2623.1|2617.1|2617.1|2611.1|97
1605109800000|2020-11-11 15:50:00|2622.9|2616.9|2622.9|2616.9|2624.1|2618.1|2622.4|2616.4|73
1605110100000|2020-11-11 15:55:00|2623.4|2617.4|2627.6|2621.6|2628.6|2622.6|2623.4|2617.4|203
1605110400000|2020-11-11 16:00:00|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2625.6|2619.6|61
1605110700000|2020-11-11 16:05:00|2626.6|2620.6|2626.4|2620.4|2627.4|2621.4|2625.1|2619.1|49
1605111000000|2020-11-11 16:10:00|2626.1|2620.1|2624.4|2618.4|2626.4|2620.4|2624.1|2618.1|63
1605111300000|2020-11-11 16:15:00|2624.1|2618.1|2624.6|2618.6|2625.1|2619.1|2623.6|2617.6|69
1605111600000|2020-11-11 16:20:00|2624.9|2618.9|2622.6|2616.6|2624.9|2618.9|2622.4|2616.4|37
1605111900000|2020-11-11 16:25:00|2623.4|2617.4|2623.9|2617.9|2624.9|2618.9|2623.4|2617.4|37
1605112200000|2020-11-11 16:30:00|2624.1|2618.1|2626.4|2620.4|2626.9|2620.9|2623.9|2617.9|51
1605112500000|2020-11-11 16:35:00|2626.1|2620.1|2623.9|2617.9|2627.1|2621.1|2623.4|2617.4|69
1605112800000|2020-11-11 16:40:00|2624.1|2618.1|2621.6|2615.6|2624.6|2618.6|2620.9|2614.9|34
1605113100000|2020-11-11 16:45:00|2621.4|2615.4|2619.6|2613.6|2621.4|2615.4|2618.6|2612.6|73
1605113400000|2020-11-11 16:50:00|2619.4|2613.4|2619.6|2613.6|2621.1|2615.1|2619.4|2613.4|46
1605113700000|2020-11-11 16:55:00|2619.9|2613.9|2625.4|2619.4|2625.6|2619.6|2619.9|2613.9|52
1605114000000|2020-11-11 17:00:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2623.1|2617.1|11
1605114300000|2020-11-11 17:05:00|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|4
1605114600000|2020-11-11 17:10:00|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|8
1605114900000|2020-11-11 17:15:00|2627.4|2621.4|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|20
1605115200000|2020-11-11 17:20:00|2628.6|2622.6|2631.4|2625.4|2631.4|2625.4|2628.6|2622.6|10
1605115500000|2020-11-11 17:25:00|2631.1|2625.1|2634.6|2628.6|2634.6|2628.6|2631.1|2625.1|9
1605115800000|2020-11-11 17:30:00|2634.4|2628.4|2633.6|2627.6|2634.6|2628.6|2633.4|2627.4|27
1605116100000|2020-11-11 17:35:00|2633.4|2627.4|2631.1|2625.1|2634.4|2628.4|2630.6|2624.6|27
1605116400000|2020-11-11 17:40:00|2631.9|2625.9|2633.6|2627.6|2634.1|2628.1|2631.4|2625.4|13
1605116700000|2020-11-11 17:45:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|5
1605117000000|2020-11-11 17:50:00|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|10
1605117300000|2020-11-11 17:55:00|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|10
1605142800000|2020-11-12 01:00:00|2628.6|2622.6|2630.6|2624.6|2631.4|2625.4|2627.4|2621.4|41
1605143100000|2020-11-12 01:05:00|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2626.6|2620.6|59
1605143400000|2020-11-12 01:10:00|2630.4|2624.4|2627.6|2621.6|2630.4|2624.4|2627.4|2621.4|20
1605143700000|2020-11-12 01:15:00|2627.1|2621.1|2622.9|2616.9|2627.1|2621.1|2622.6|2616.6|65
1605144000000|2020-11-12 01:20:00|2622.6|2616.6|2622.9|2616.9|2623.9|2617.9|2621.1|2615.1|54
1605144300000|2020-11-12 01:25:00|2622.6|2616.6|2624.6|2618.6|2624.9|2618.9|2622.6|2616.6|15
1605144600000|2020-11-12 01:30:00|2624.4|2618.4|2627.9|2621.9|2628.6|2622.6|2623.6|2617.6|61
1605144900000|2020-11-12 01:35:00|2628.1|2622.1|2630.9|2624.9|2632.1|2626.1|2627.9|2621.9|73
1605145200000|2020-11-12 01:40:00|2631.1|2625.1|2635.9|2629.9|2636.1|2630.1|2630.9|2624.9|94
1605145500000|2020-11-12 01:45:00|2635.6|2629.6|2635.9|2629.9|2638.9|2632.9|2635.4|2629.4|91
1605145800000|2020-11-12 01:50:00|2636.1|2630.1|2631.4|2625.4|2636.9|2630.9|2631.1|2625.1|55
1605146100000|2020-11-12 01:55:00|2631.6|2625.6|2634.9|2628.9|2636.1|2630.1|2631.6|2625.6|23
1605146400000|2020-11-12 02:00:00|2635.1|2629.1|2631.4|2625.4|2635.1|2629.1|2631.4|2625.4|20
1605146700000|2020-11-12 02:05:00|2631.1|2625.1|2627.1|2621.1|2631.1|2625.1|2626.9|2620.9|43
1605147000000|2020-11-12 02:10:00|2626.9|2620.9|2624.6|2618.6|2626.9|2620.9|2624.4|2618.4|7
1605147300000|2020-11-12 02:15:00|2624.9|2618.9|2622.6|2616.6|2624.9|2618.9|2622.6|2616.6|3
1605147600000|2020-11-12 02:20:00|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2621.6|2615.6|3
1605147900000|2020-11-12 02:25:00|2622.4|2616.4|2623.1|2617.1|2623.9|2617.9|2622.4|2616.4|8
1605148200000|2020-11-12 02:30:00|2623.6|2617.6|2627.9|2621.9|2627.9|2621.9|2623.1|2617.1|22
1605148500000|2020-11-12 02:35:00|2628.1|2622.1|2631.6|2625.6|2632.9|2626.9|2628.1|2622.1|36
1605148800000|2020-11-12 02:40:00|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.1|2625.1|17
1605149100000|2020-11-12 02:45:00|2631.4|2625.4|2633.6|2627.6|2634.4|2628.4|2630.1|2624.1|23
1605149400000|2020-11-12 02:50:00|2633.9|2627.9|2635.4|2629.4|2636.9|2630.9|2632.9|2626.9|32
1605149700000|2020-11-12 02:55:00|2635.1|2629.1|2634.6|2628.6|2635.9|2629.9|2634.1|2628.1|23
1605150000000|2020-11-12 03:00:00|2634.4|2628.4|2633.1|2627.1|2634.9|2628.9|2632.1|2626.1|35
1605150300000|2020-11-12 03:05:00|2633.4|2627.4|2634.4|2628.4|2634.6|2628.6|2633.1|2627.1|25
1605150600000|2020-11-12 03:10:00|2634.1|2628.1|2632.9|2626.9|2634.1|2628.1|2631.1|2625.1|19
1605150900000|2020-11-12 03:15:00|2632.6|2626.6|2634.6|2628.6|2635.6|2629.6|2632.6|2626.6|20
1605151200000|2020-11-12 03:20:00|2634.9|2628.9|2633.4|2627.4|2635.1|2629.1|2632.1|2626.1|27
1605151500000|2020-11-12 03:25:00|2633.1|2627.1|2632.1|2626.1|2634.4|2628.4|2632.1|2626.1|41
1605151800000|2020-11-12 03:30:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1605152100000|2020-11-12 03:35:00|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|6
1605152400000|2020-11-12 03:40:00|2632.4|2626.4|2634.6|2628.6|2634.6|2628.6|2632.4|2626.4|7
1605152700000|2020-11-12 03:45:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1605153000000|2020-11-12 03:50:00|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|7
1605153300000|2020-11-12 03:55:00|2635.4|2629.4|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|4
1605153600000|2020-11-12 04:00:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1605153900000|2020-11-12 04:05:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1605154200000|2020-11-12 04:10:00|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|5
1605154500000|2020-11-12 04:15:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1605155100000|2020-11-12 04:25:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1605156000000|2020-11-12 04:40:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1605156600000|2020-11-12 04:50:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1605156900000|2020-11-12 04:55:00|2634.6|2628.6|2634.9|2628.9|2635.6|2629.6|2633.9|2627.9|9
1605157200000|2020-11-12 05:00:00|2634.6|2628.6|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|6
1605157500000|2020-11-12 05:05:00|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|6
1605158100000|2020-11-12 05:15:00|2635.1|2629.1|2634.4|2628.4|2635.9|2629.9|2634.4|2628.4|10
1605158400000|2020-11-12 05:20:00|2634.9|2628.9|2633.6|2627.6|2634.9|2628.9|2632.6|2626.6|15
1605158700000|2020-11-12 05:25:00|2634.6|2628.6|2633.4|2627.4|2634.6|2628.6|2633.4|2627.4|7
1605159000000|2020-11-12 05:30:00|2633.6|2627.6|2637.4|2631.4|2637.9|2631.9|2631.1|2625.1|74
1605159300000|2020-11-12 05:35:00|2637.6|2631.6|2635.9|2629.9|2637.9|2631.9|2633.9|2627.9|114
1605159600000|2020-11-12 05:40:00|2636.1|2630.1|2633.9|2627.9|2636.1|2630.1|2632.6|2626.6|93
1605159900000|2020-11-12 05:45:00|2633.6|2627.6|2631.9|2625.9|2633.6|2627.6|2628.1|2622.1|70
1605160200000|2020-11-12 05:50:00|2631.6|2625.6|2634.1|2628.1|2634.6|2628.6|2630.9|2624.9|80
1605160500000|2020-11-12 05:55:00|2634.4|2628.4|2631.1|2625.1|2634.4|2628.4|2630.9|2624.9|110
1605160800000|2020-11-12 06:00:00|2631.4|2625.4|2632.4|2626.4|2634.1|2628.1|2631.4|2625.4|39
1605161100000|2020-11-12 06:05:00|2632.1|2626.1|2629.9|2623.9|2632.1|2626.1|2629.4|2623.4|26
1605161400000|2020-11-12 06:10:00|2629.4|2623.4|2624.9|2618.9|2630.6|2624.6|2624.9|2618.9|63
1605161700000|2020-11-12 06:15:00|2624.4|2618.4|2622.1|2616.1|2625.6|2619.6|2621.9|2615.9|64
1605162000000|2020-11-12 06:20:00|2622.4|2616.4|2622.1|2616.1|2623.1|2617.1|2620.1|2614.1|37
1605162300000|2020-11-12 06:25:00|2622.4|2616.4|2620.9|2614.9|2622.9|2616.9|2620.6|2614.6|29
1605162600000|2020-11-12 06:30:00|2621.1|2615.1|2621.9|2615.9|2622.1|2616.1|2621.1|2615.1|22
1605162900000|2020-11-12 06:35:00|2621.6|2615.6|2622.6|2616.6|2622.9|2616.9|2620.9|2614.9|55
1605163200000|2020-11-12 06:40:00|2622.9|2616.9|2624.1|2618.1|2624.6|2618.6|2622.4|2616.4|30
1605163500000|2020-11-12 06:45:00|2624.4|2618.4|2622.6|2616.6|2625.9|2619.9|2621.9|2615.9|51
1605163800000|2020-11-12 06:50:00|2622.4|2616.4|2622.1|2616.1|2623.1|2617.1|2621.1|2615.1|47
1605164100000|2020-11-12 06:55:00|2621.9|2615.9|2621.6|2615.6|2622.9|2616.9|2621.1|2615.1|37
1605164400000|2020-11-12 07:00:00|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|6
1605164700000|2020-11-12 07:05:00|2621.9|2615.9|2621.1|2615.1|2622.6|2616.6|2621.1|2615.1|11
1605165000000|2020-11-12 07:10:00|2621.4|2615.4|2619.6|2613.6|2622.1|2616.1|2619.6|2613.6|8
1605165300000|2020-11-12 07:15:00|2619.9|2613.9|2620.6|2614.6|2621.6|2615.6|2619.9|2613.9|10
1605165600000|2020-11-12 07:20:00|2620.4|2614.4|2618.1|2612.1|2620.4|2614.4|2618.1|2612.1|4
1605165900000|2020-11-12 07:25:00|2618.4|2612.4|2616.1|2610.1|2618.4|2612.4|2616.1|2610.1|4
1605166200000|2020-11-12 07:30:00|2615.9|2609.9|2614.4|2608.4|2616.1|2610.1|2612.1|2606.1|44
1605166500000|2020-11-12 07:35:00|2614.9|2608.9|2616.9|2610.9|2617.4|2611.4|2614.9|2608.9|11
1605166800000|2020-11-12 07:40:00|2617.1|2611.1|2616.1|2610.1|2617.6|2611.6|2615.6|2609.6|14
1605167100000|2020-11-12 07:45:00|2615.9|2609.9|2612.4|2606.4|2615.9|2609.9|2612.1|2606.1|25
1605167400000|2020-11-12 07:50:00|2613.6|2607.6|2618.1|2612.1|2618.1|2612.1|2613.6|2607.6|14
1605167700000|2020-11-12 07:55:00|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2616.6|2610.6|21
1605168000000|2020-11-12 08:00:00|2618.4|2612.4|2621.4|2615.4|2622.6|2616.6|2618.4|2612.4|64
1605168300000|2020-11-12 08:05:00|2621.6|2615.6|2621.6|2615.6|2622.6|2616.6|2619.1|2613.1|54
1605168600000|2020-11-12 08:10:00|2621.9|2615.9|2619.4|2613.4|2622.1|2616.1|2618.9|2612.9|49
1605168900000|2020-11-12 08:15:00|2619.6|2613.6|2619.4|2613.4|2620.1|2614.1|2616.9|2610.9|66
1605169200000|2020-11-12 08:20:00|2619.6|2613.6|2616.4|2610.4|2620.4|2614.4|2614.9|2608.9|46
1605169500000|2020-11-12 08:25:00|2616.6|2610.6|2618.1|2612.1|2620.1|2614.1|2616.6|2610.6|72
1605169800000|2020-11-12 08:30:00|2618.6|2612.6|2622.9|2616.9|2622.9|2616.9|2618.6|2612.6|43
1605170100000|2020-11-12 08:35:00|2622.6|2616.6|2619.9|2613.9|2622.9|2616.9|2619.4|2613.4|44
1605170400000|2020-11-12 08:40:00|2620.1|2614.1|2621.1|2615.1|2621.9|2615.9|2619.4|2613.4|41
1605170700000|2020-11-12 08:45:00|2620.9|2614.9|2618.9|2612.9|2620.9|2614.9|2618.4|2612.4|36
1605171000000|2020-11-12 08:50:00|2619.4|2613.4|2616.9|2610.9|2620.4|2614.4|2616.9|2610.9|36
1605171300000|2020-11-12 08:55:00|2617.1|2611.1|2617.4|2611.4|2617.9|2611.9|2615.9|2609.9|44
1605171600000|2020-11-12 09:00:00|2617.6|2611.6|2618.6|2612.6|2619.4|2613.4|2617.6|2611.6|30
1605171900000|2020-11-12 09:05:00|2618.9|2612.9|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|27
1605172200000|2020-11-12 09:10:00|2618.4|2612.4|2613.6|2607.6|2618.9|2612.9|2613.1|2607.1|52
1605172500000|2020-11-12 09:15:00|2613.9|2607.9|2610.9|2604.9|2614.1|2608.1|2609.9|2603.9|68
1605172800000|2020-11-12 09:20:00|2610.6|2604.6|2611.9|2605.9|2613.4|2607.4|2610.4|2604.4|39
1605173100000|2020-11-12 09:25:00|2612.1|2606.1|2612.6|2606.6|2615.1|2609.1|2612.1|2606.1|30
1605173400000|2020-11-12 09:30:00|2612.4|2606.4|2616.9|2610.9|2617.1|2611.1|2611.6|2605.6|56
1605173700000|2020-11-12 09:35:00|2617.1|2611.1|2618.6|2612.6|2619.9|2613.9|2617.1|2611.1|23
1605174000000|2020-11-12 09:40:00|2618.4|2612.4|2618.1|2612.1|2620.1|2614.1|2617.6|2611.6|41
1605174300000|2020-11-12 09:45:00|2617.9|2611.9|2622.4|2616.4|2623.1|2617.1|2617.4|2611.4|22
1605174600000|2020-11-12 09:50:00|2622.6|2616.6|2621.6|2615.6|2622.9|2616.9|2619.4|2613.4|35
1605174900000|2020-11-12 09:55:00|2621.4|2615.4|2618.9|2612.9|2621.9|2615.9|2618.9|2612.9|22
1605175200000|2020-11-12 10:00:00|2619.1|2613.1|2621.6|2615.6|2622.4|2616.4|2619.1|2613.1|30
1605175500000|2020-11-12 10:05:00|2621.4|2615.4|2621.1|2615.1|2622.1|2616.1|2620.9|2614.9|32
1605175800000|2020-11-12 10:10:00|2621.4|2615.4|2625.9|2619.9|2626.1|2620.1|2621.1|2615.1|53
1605176100000|2020-11-12 10:15:00|2625.6|2619.6|2622.6|2616.6|2625.9|2619.9|2622.4|2616.4|35
1605176400000|2020-11-12 10:20:00|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2620.9|2614.9|40
1605176700000|2020-11-12 10:25:00|2621.6|2615.6|2623.6|2617.6|2624.1|2618.1|2621.6|2615.6|28
1605177000000|2020-11-12 10:30:00|2623.4|2617.4|2625.4|2619.4|2625.4|2619.4|2622.1|2616.1|24
1605177300000|2020-11-12 10:35:00|2625.6|2619.6|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|21
1605177600000|2020-11-12 10:40:00|2626.9|2620.9|2626.1|2620.1|2628.1|2622.1|2626.1|2620.1|12
1605177900000|2020-11-12 10:45:00|2626.4|2620.4|2627.6|2621.6|2628.1|2622.1|2626.4|2620.4|15
1605178200000|2020-11-12 10:50:00|2627.9|2621.9|2626.1|2620.1|2629.6|2623.6|2626.1|2620.1|27
1605178500000|2020-11-12 10:55:00|2626.4|2620.4|2627.1|2621.1|2628.1|2622.1|2626.1|2620.1|32
1605178800000|2020-11-12 11:00:00|2627.4|2621.4|2631.1|2625.1|2631.1|2625.1|2627.4|2621.4|28
1605179100000|2020-11-12 11:05:00|2631.4|2625.4|2630.6|2624.6|2633.4|2627.4|2630.4|2624.4|20
1605179400000|2020-11-12 11:10:00|2630.4|2624.4|2632.9|2626.9|2633.6|2627.6|2629.4|2623.4|38
1605179700000|2020-11-12 11:15:00|2632.6|2626.6|2630.6|2624.6|2633.1|2627.1|2630.6|2624.6|26
1605180000000|2020-11-12 11:20:00|2630.9|2624.9|2630.4|2624.4|2631.9|2625.9|2630.4|2624.4|25
1605180300000|2020-11-12 11:25:00|2630.6|2624.6|2630.6|2624.6|2631.9|2625.9|2630.6|2624.6|16
1605180600000|2020-11-12 11:30:00|2630.9|2624.9|2630.1|2624.1|2631.1|2625.1|2629.4|2623.4|17
1605180900000|2020-11-12 11:35:00|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|10
1605181200000|2020-11-12 11:40:00|2629.9|2623.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|11
1605181500000|2020-11-12 11:45:00|2626.6|2620.6|2627.9|2621.9|2628.4|2622.4|2626.6|2620.6|18
1605181800000|2020-11-12 11:50:00|2628.1|2622.1|2627.6|2621.6|2628.4|2622.4|2626.6|2620.6|10
1605182100000|2020-11-12 11:55:00|2626.9|2620.9|2627.4|2621.4|2627.9|2621.9|2626.6|2620.6|15
1605182400000|2020-11-12 12:00:00|2627.6|2621.6|2625.1|2619.1|2628.4|2622.4|2624.9|2618.9|30
1605182700000|2020-11-12 12:05:00|2625.4|2619.4|2622.6|2616.6|2626.4|2620.4|2622.1|2616.1|36
1605183000000|2020-11-12 12:10:00|2622.9|2616.9|2617.9|2611.9|2622.9|2616.9|2616.9|2610.9|37
1605183300000|2020-11-12 12:15:00|2616.9|2610.9|2618.4|2612.4|2621.9|2615.9|2616.4|2610.4|56
1605183600000|2020-11-12 12:20:00|2618.1|2612.1|2618.4|2612.4|2618.9|2612.9|2616.1|2610.1|42
1605183900000|2020-11-12 12:25:00|2618.6|2612.6|2617.9|2611.9|2620.9|2614.9|2617.4|2611.4|40
1605184200000|2020-11-12 12:30:00|2618.1|2612.1|2616.9|2610.9|2619.4|2613.4|2616.9|2610.9|38
1605184500000|2020-11-12 12:35:00|2617.1|2611.1|2617.1|2611.1|2618.1|2612.1|2616.4|2610.4|37
1605184800000|2020-11-12 12:40:00|2616.9|2610.9|2617.1|2611.1|2617.9|2611.9|2616.1|2610.1|31
1605185100000|2020-11-12 12:45:00|2616.9|2610.9|2611.6|2605.6|2617.1|2611.1|2611.4|2605.4|43
1605185400000|2020-11-12 12:50:00|2611.9|2605.9|2610.1|2604.1|2612.9|2606.9|2609.9|2603.9|70
1605185700000|2020-11-12 12:55:00|2610.4|2604.4|2609.1|2603.1|2612.1|2606.1|2608.4|2602.4|94
1605186000000|2020-11-12 13:00:00|2609.4|2603.4|2610.4|2604.4|2613.9|2607.9|2608.1|2602.1|184
1605186300000|2020-11-12 13:05:00|2610.6|2604.6|2611.9|2605.9|2612.6|2606.6|2610.1|2604.1|76
1605186600000|2020-11-12 13:10:00|2612.1|2606.1|2614.6|2608.6|2616.1|2610.1|2610.6|2604.6|132
1605186900000|2020-11-12 13:15:00|2614.9|2608.9|2620.4|2614.4|2620.9|2614.9|2614.6|2608.6|90
1605187200000|2020-11-12 13:20:00|2620.6|2614.6|2620.1|2614.1|2621.9|2615.9|2618.4|2612.4|91
1605187500000|2020-11-12 13:25:00|2620.4|2614.4|2620.1|2614.1|2621.1|2615.1|2617.4|2611.4|68
1605187800000|2020-11-12 13:30:00|2620.4|2614.4|2622.9|2616.9|2623.4|2617.4|2620.1|2614.1|56
1605188100000|2020-11-12 13:35:00|2622.6|2616.6|2623.9|2617.9|2624.1|2618.1|2619.4|2613.4|71
1605188400000|2020-11-12 13:40:00|2624.1|2618.1|2626.6|2620.6|2626.9|2620.9|2623.6|2617.6|91
1605188700000|2020-11-12 13:45:00|2626.9|2620.9|2625.6|2619.6|2627.4|2621.4|2624.9|2618.9|108
1605189000000|2020-11-12 13:50:00|2625.9|2619.9|2624.1|2618.1|2627.1|2621.1|2622.9|2616.9|95
1605189300000|2020-11-12 13:55:00|2624.4|2618.4|2625.1|2619.1|2625.6|2619.6|2623.4|2617.4|78
1605189600000|2020-11-12 14:00:00|2625.4|2619.4|2621.1|2615.1|2626.6|2620.6|2620.6|2614.6|79
1605189900000|2020-11-12 14:05:00|2621.4|2615.4|2620.6|2614.6|2622.6|2616.6|2619.6|2613.6|95
1605190200000|2020-11-12 14:10:00|2620.4|2614.4|2621.9|2615.9|2623.1|2617.1|2619.9|2613.9|85
1605190500000|2020-11-12 14:15:00|2621.6|2615.6|2622.1|2616.1|2622.4|2616.4|2621.1|2615.1|68
1605190800000|2020-11-12 14:20:00|2621.6|2615.6|2623.1|2617.1|2625.4|2619.4|2621.6|2615.6|66
1605191100000|2020-11-12 14:25:00|2623.4|2617.4|2623.9|2617.9|2624.6|2618.6|2622.9|2616.9|35
1605191400000|2020-11-12 14:30:00|2623.6|2617.6|2620.9|2614.9|2625.1|2619.1|2619.1|2613.1|84
1605191700000|2020-11-12 14:35:00|2620.6|2614.6|2619.6|2613.6|2621.9|2615.9|2619.4|2613.4|74
1605192000000|2020-11-12 14:40:00|2619.4|2613.4|2615.9|2609.9|2619.9|2613.9|2614.9|2608.9|91
1605192300000|2020-11-12 14:45:00|2616.1|2610.1|2621.1|2615.1|2621.6|2615.6|2616.1|2610.1|52
1605192600000|2020-11-12 14:50:00|2621.4|2615.4|2625.6|2619.6|2625.6|2619.6|2621.1|2615.1|48
1605192900000|2020-11-12 14:55:00|2625.9|2619.9|2627.1|2621.1|2628.6|2622.6|2625.6|2619.6|50
1605193200000|2020-11-12 15:00:00|2626.9|2620.9|2629.6|2623.6|2629.6|2623.6|2626.6|2620.6|79
1605193500000|2020-11-12 15:05:00|2629.9|2623.9|2632.6|2626.6|2634.6|2628.6|2629.9|2623.9|90
1605193800000|2020-11-12 15:10:00|2632.9|2626.9|2632.4|2626.4|2634.4|2628.4|2632.4|2626.4|40
1605194100000|2020-11-12 15:15:00|2632.6|2626.6|2629.4|2623.4|2632.6|2626.6|2629.4|2623.4|61
1605194400000|2020-11-12 15:20:00|2629.6|2623.6|2629.6|2623.6|2630.4|2624.4|2628.4|2622.4|36
1605194700000|2020-11-12 15:25:00|2628.4|2622.4|2629.6|2623.6|2631.1|2625.1|2628.4|2622.4|32
1605195000000|2020-11-12 15:30:00|2629.9|2623.9|2628.1|2622.1|2632.1|2626.1|2627.9|2621.9|37
1605195300000|2020-11-12 15:35:00|2628.4|2622.4|2625.1|2619.1|2628.9|2622.9|2625.1|2619.1|42
1605195600000|2020-11-12 15:40:00|2625.4|2619.4|2622.9|2616.9|2625.4|2619.4|2622.6|2616.6|62
1605195900000|2020-11-12 15:45:00|2622.6|2616.6|2625.1|2619.1|2626.6|2620.6|2621.9|2615.9|61
1605196200000|2020-11-12 15:50:00|2625.4|2619.4|2627.6|2621.6|2628.4|2622.4|2624.9|2618.9|50
1605196500000|2020-11-12 15:55:00|2627.4|2621.4|2626.9|2620.9|2631.9|2625.9|2622.9|2616.9|205
1605196800000|2020-11-12 16:00:00|2626.4|2620.4|2630.4|2624.4|2630.9|2624.9|2626.4|2620.4|58
1605197100000|2020-11-12 16:05:00|2630.1|2624.1|2631.9|2625.9|2631.9|2625.9|2629.4|2623.4|49
1605197400000|2020-11-12 16:10:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|31
1605197700000|2020-11-12 16:15:00|2631.6|2625.6|2631.6|2625.6|2632.4|2626.4|2631.1|2625.1|22
1605198000000|2020-11-12 16:20:00|2631.4|2625.4|2630.9|2624.9|2631.9|2625.9|2630.4|2624.4|32
1605198300000|2020-11-12 16:25:00|2630.6|2624.6|2633.1|2627.1|2633.4|2627.4|2629.9|2623.9|63
1605198600000|2020-11-12 16:30:00|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2631.4|2625.4|31
1605198900000|2020-11-12 16:35:00|2632.4|2626.4|2630.6|2624.6|2632.6|2626.6|2630.4|2624.4|62
1605199200000|2020-11-12 16:40:00|2630.4|2624.4|2630.4|2624.4|2631.4|2625.4|2629.6|2623.6|80
1605199500000|2020-11-12 16:45:00|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.1|2623.1|11
1605199800000|2020-11-12 16:50:00|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.4|2621.4|28
1605200100000|2020-11-12 16:55:00|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2626.6|2620.6|35
1605200400000|2020-11-12 17:00:00|2628.1|2622.1|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|10
1605200700000|2020-11-12 17:05:00|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|2
1605201000000|2020-11-12 17:10:00|2630.4|2624.4|2631.9|2625.9|2632.9|2626.9|2630.4|2624.4|18
1605201600000|2020-11-12 17:20:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1605201900000|2020-11-12 17:25:00|2632.1|2626.1|2633.1|2627.1|2634.4|2628.4|2631.9|2625.9|15
1605202200000|2020-11-12 17:30:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|4
1605202500000|2020-11-12 17:35:00|2633.4|2627.4|2631.9|2625.9|2633.6|2627.6|2631.9|2625.9|14
1605202800000|2020-11-12 17:40:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2630.1|2624.1|18
1605203100000|2020-11-12 17:45:00|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|4
1605203400000|2020-11-12 17:50:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2629.4|2623.4|12
1605203700000|2020-11-12 17:55:00|2631.5|2625.5|2631.9|2625.9|2631.9|2625.9|2630|2624|14
1605229200000|2020-11-13 01:00:00|2620.4|2614.4|2618.1|2612.1|2620.9|2614.9|2617.4|2611.4|59
1605229500000|2020-11-13 01:05:00|2618.6|2612.6|2612.9|2606.9|2619.1|2613.1|2610.9|2604.9|108
1605229800000|2020-11-13 01:10:00|2612.6|2606.6|2616.1|2610.1|2617.4|2611.4|2612.1|2606.1|74
1605230100000|2020-11-13 01:15:00|2615.9|2609.9|2620.6|2614.6|2620.6|2614.6|2615.4|2609.4|56
1605230400000|2020-11-13 01:20:00|2620.4|2614.4|2618.9|2612.9|2620.4|2614.4|2618.9|2612.9|20
1605230700000|2020-11-13 01:25:00|2619.1|2613.1|2617.6|2611.6|2619.1|2613.1|2617.6|2611.6|29
1605231000000|2020-11-13 01:30:00|2617.4|2611.4|2614.9|2608.9|2617.9|2611.9|2614.1|2608.1|77
1605231300000|2020-11-13 01:35:00|2614.6|2608.6|2613.1|2607.1|2615.4|2609.4|2612.4|2606.4|50
1605231600000|2020-11-13 01:40:00|2612.9|2606.9|2615.6|2609.6|2616.4|2610.4|2612.6|2606.6|27
1605231900000|2020-11-13 01:45:00|2615.4|2609.4|2617.1|2611.1|2617.1|2611.1|2614.9|2608.9|18
1605232200000|2020-11-13 01:50:00|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614.4|2608.4|39
1605232500000|2020-11-13 01:55:00|2614.6|2608.6|2614.4|2608.4|2615.4|2609.4|2613.4|2607.4|21
1605232800000|2020-11-13 02:00:00|2614.1|2608.1|2613.6|2607.6|2614.6|2608.6|2613.6|2607.6|26
1605233100000|2020-11-13 02:05:00|2614.1|2608.1|2613.6|2607.6|2614.9|2608.9|2613.6|2607.6|17
1605233400000|2020-11-13 02:10:00|2613.9|2607.9|2615.9|2609.9|2615.9|2609.9|2612.9|2606.9|30
1605233700000|2020-11-13 02:15:00|2616.1|2610.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|4
1605234300000|2020-11-13 02:25:00|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|4
1605234600000|2020-11-13 02:30:00|2617.1|2611.1|2613.4|2607.4|2617.1|2611.1|2612.4|2606.4|82
1605234900000|2020-11-13 02:35:00|2613.1|2607.1|2610.4|2604.4|2613.1|2607.1|2610.4|2604.4|41
1605235200000|2020-11-13 02:40:00|2610.1|2604.1|2609.6|2603.6|2611.6|2605.6|2608.9|2602.9|29
1605235500000|2020-11-13 02:45:00|2609.4|2603.4|2610.4|2604.4|2612.1|2606.1|2609.4|2603.4|31
1605235800000|2020-11-13 02:50:00|2610.6|2604.6|2613.6|2607.6|2614.9|2608.9|2610.6|2604.6|22
1605236100000|2020-11-13 02:55:00|2613.9|2607.9|2616.4|2610.4|2617.4|2611.4|2613.9|2607.9|26
1605236400000|2020-11-13 03:00:00|2616.9|2610.9|2618.6|2612.6|2618.9|2612.9|2616.6|2610.6|15
1605236700000|2020-11-13 03:05:00|2618.4|2612.4|2615.9|2609.9|2618.4|2612.4|2615.9|2609.9|24
1605237000000|2020-11-13 03:10:00|2615.4|2609.4|2613.9|2607.9|2615.9|2609.9|2613.9|2607.9|17
1605237300000|2020-11-13 03:15:00|2614.1|2608.1|2616.1|2610.1|2616.6|2610.6|2614.1|2608.1|15
1605237600000|2020-11-13 03:20:00|2616.4|2610.4|2616.9|2610.9|2617.1|2611.1|2616.4|2610.4|5
1605237900000|2020-11-13 03:25:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|6
1605238200000|2020-11-13 03:30:00|2617.1|2611.1|2616.1|2610.1|2617.9|2611.9|2616.1|2610.1|10
1605238500000|2020-11-13 03:35:00|2616.4|2610.4|2617.1|2611.1|2617.6|2611.6|2616.4|2610.4|8
1605239100000|2020-11-13 03:45:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1605239400000|2020-11-13 03:50:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1605239700000|2020-11-13 03:55:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1605240000000|2020-11-13 04:00:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1605240600000|2020-11-13 04:10:00|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1605244200000|2020-11-13 05:10:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1605245400000|2020-11-13 05:30:00|2616.6|2610.6|2619.1|2613.1|2619.6|2613.6|2616.4|2610.4|28
1605245700000|2020-11-13 05:35:00|2619.6|2613.6|2620.4|2614.4|2621.4|2615.4|2619.6|2613.6|22
1605246000000|2020-11-13 05:40:00|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2618.9|2612.9|12
1605246300000|2020-11-13 05:45:00|2619.4|2613.4|2619.9|2613.9|2621.4|2615.4|2618.9|2612.9|35
1605246600000|2020-11-13 05:50:00|2620.1|2614.1|2623.1|2617.1|2623.6|2617.6|2620.1|2614.1|26
1605246900000|2020-11-13 05:55:00|2623.4|2617.4|2623.1|2617.1|2624.6|2618.6|2622.9|2616.9|41
1605247200000|2020-11-13 06:00:00|2622.9|2616.9|2624.1|2618.1|2624.4|2618.4|2620.6|2614.6|42
1605247500000|2020-11-13 06:05:00|2623.9|2617.9|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|22
1605247800000|2020-11-13 06:10:00|2623.6|2617.6|2621.6|2615.6|2623.9|2617.9|2621.1|2615.1|13
1605248100000|2020-11-13 06:15:00|2621.9|2615.9|2619.1|2613.1|2621.9|2615.9|2619.1|2613.1|19
1605248400000|2020-11-13 06:20:00|2619.4|2613.4|2620.6|2614.6|2621.1|2615.1|2619.4|2613.4|13
1605248700000|2020-11-13 06:25:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|4
1605249000000|2020-11-13 06:30:00|2622.1|2616.1|2626.9|2620.9|2626.9|2620.9|2622.1|2616.1|27
1605249300000|2020-11-13 06:35:00|2627.1|2621.1|2627.9|2621.9|2628.9|2622.9|2626.4|2620.4|39
1605249600000|2020-11-13 06:40:00|2628.4|2622.4|2629.9|2623.9|2630.4|2624.4|2627.9|2621.9|43
1605249900000|2020-11-13 06:45:00|2630.1|2624.1|2631.4|2625.4|2633.6|2627.6|2629.9|2623.9|57
1605250200000|2020-11-13 06:50:00|2631.6|2625.6|2627.1|2621.1|2631.9|2625.9|2626.9|2620.9|51
1605250500000|2020-11-13 06:55:00|2627.4|2621.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|41
1605250800000|2020-11-13 07:00:00|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|6
1605251100000|2020-11-13 07:05:00|2627.1|2621.1|2628.6|2622.6|2629.6|2623.6|2626.6|2620.6|24
1605251400000|2020-11-13 07:10:00|2628.9|2622.9|2630.1|2624.1|2631.4|2625.4|2628.9|2622.9|17
1605251700000|2020-11-13 07:15:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|13
1605252000000|2020-11-13 07:20:00|2630.6|2624.6|2633.6|2627.6|2634.1|2628.1|2630.6|2624.6|17
1605252300000|2020-11-13 07:25:00|2632.9|2626.9|2633.1|2627.1|2633.4|2627.4|2632.1|2626.1|5
1605252600000|2020-11-13 07:30:00|2632.9|2626.9|2630.9|2624.9|2632.9|2626.9|2630.6|2624.6|20
1605252900000|2020-11-13 07:35:00|2631.1|2625.1|2628.1|2622.1|2631.1|2625.1|2627.6|2621.6|9
1605253200000|2020-11-13 07:40:00|2627.9|2621.9|2626.4|2620.4|2627.9|2621.9|2624.4|2618.4|25
1605253500000|2020-11-13 07:45:00|2626.1|2620.1|2629.6|2623.6|2629.6|2623.6|2626.1|2620.1|11
1605253800000|2020-11-13 07:50:00|2629.4|2623.4|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|7
1605254100000|2020-11-13 07:55:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|5
1605254400000|2020-11-13 08:00:00|2630.1|2624.1|2634.9|2628.9|2636.1|2630.1|2630.1|2624.1|65
1605254700000|2020-11-13 08:05:00|2634.6|2628.6|2635.6|2629.6|2635.9|2629.9|2633.4|2627.4|48
1605255000000|2020-11-13 08:10:00|2635.1|2629.1|2636.9|2630.9|2638.1|2632.1|2635.1|2629.1|32
1605255300000|2020-11-13 08:15:00|2636.1|2630.1|2633.1|2627.1|2636.1|2630.1|2632.6|2626.6|38
1605255600000|2020-11-13 08:20:00|2632.9|2626.9|2634.1|2628.1|2634.1|2628.1|2631.4|2625.4|31
1605255900000|2020-11-13 08:25:00|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2631.1|2625.1|33
1605256200000|2020-11-13 08:30:00|2634.4|2628.4|2637.6|2631.6|2637.6|2631.6|2633.9|2627.9|38
1605256500000|2020-11-13 08:35:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2635.9|2629.9|19
1605256800000|2020-11-13 08:40:00|2637.6|2631.6|2635.6|2629.6|2637.6|2631.6|2635.6|2629.6|23
1605257100000|2020-11-13 08:45:00|2635.4|2629.4|2633.1|2627.1|2635.4|2629.4|2631.9|2625.9|19
1605257400000|2020-11-13 08:50:00|2632.4|2626.4|2631.4|2625.4|2633.9|2627.9|2631.4|2625.4|14
1605257700000|2020-11-13 08:55:00|2631.1|2625.1|2631.1|2625.1|2631.9|2625.9|2630.4|2624.4|27
1605258000000|2020-11-13 09:00:00|2631.4|2625.4|2636.6|2630.6|2636.9|2630.9|2630.9|2624.9|52
1605258300000|2020-11-13 09:05:00|2636.9|2630.9|2633.4|2627.4|2637.4|2631.4|2633.4|2627.4|29
1605258600000|2020-11-13 09:10:00|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2629.6|2623.6|49
1605258900000|2020-11-13 09:15:00|2631.9|2625.9|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|19
1605259200000|2020-11-13 09:20:00|2631.4|2625.4|2633.1|2627.1|2634.4|2628.4|2631.4|2625.4|32
1605259500000|2020-11-13 09:25:00|2633.4|2627.4|2631.9|2625.9|2634.1|2628.1|2631.6|2625.6|23
1605259800000|2020-11-13 09:30:00|2632.1|2626.1|2631.9|2625.9|2634.1|2628.1|2631.6|2625.6|42
1605260100000|2020-11-13 09:35:00|2632.1|2626.1|2630.9|2624.9|2632.4|2626.4|2630.4|2624.4|19
1605260400000|2020-11-13 09:40:00|2630.6|2624.6|2630.4|2624.4|2631.1|2625.1|2629.4|2623.4|24
1605260700000|2020-11-13 09:45:00|2630.6|2624.6|2631.6|2625.6|2631.9|2625.9|2630.1|2624.1|19
1605261000000|2020-11-13 09:50:00|2631.4|2625.4|2632.6|2626.6|2633.1|2627.1|2630.9|2624.9|36
1605261300000|2020-11-13 09:55:00|2633.4|2627.4|2634.9|2628.9|2635.9|2629.9|2632.9|2626.9|44
1605261600000|2020-11-13 10:00:00|2634.6|2628.6|2632.9|2626.9|2636.4|2630.4|2630.1|2624.1|62
1605261900000|2020-11-13 10:05:00|2632.6|2626.6|2631.9|2625.9|2633.1|2627.1|2631.4|2625.4|31
1605262200000|2020-11-13 10:10:00|2631.6|2625.6|2631.9|2625.9|2632.9|2626.9|2631.6|2625.6|27
1605262500000|2020-11-13 10:15:00|2631.6|2625.6|2631.4|2625.4|2632.6|2626.6|2630.1|2624.1|34
1605262800000|2020-11-13 10:20:00|2631.6|2625.6|2630.1|2624.1|2632.1|2626.1|2629.1|2623.1|42
1605263100000|2020-11-13 10:25:00|2629.9|2623.9|2630.1|2624.1|2631.9|2625.9|2629.9|2623.9|29
1605263400000|2020-11-13 10:30:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2628.4|2622.4|15
1605263700000|2020-11-13 10:35:00|2629.6|2623.6|2631.1|2625.1|2631.6|2625.6|2629.6|2623.6|22
1605264000000|2020-11-13 10:40:00|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|15
1605264300000|2020-11-13 10:45:00|2631.6|2625.6|2630.1|2624.1|2632.4|2626.4|2629.6|2623.6|14
1605264600000|2020-11-13 10:50:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|28
1605264900000|2020-11-13 10:55:00|2629.9|2623.9|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|26
1605265200000|2020-11-13 11:00:00|2629.6|2623.6|2626.9|2620.9|2629.9|2623.9|2626.6|2620.6|22
1605265500000|2020-11-13 11:05:00|2626.6|2620.6|2628.6|2622.6|2629.1|2623.1|2625.6|2619.6|34
1605265800000|2020-11-13 11:10:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|8
1605266100000|2020-11-13 11:15:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.1|2621.1|13
1605266400000|2020-11-13 11:20:00|2627.9|2621.9|2627.4|2621.4|2628.4|2622.4|2626.9|2620.9|21
1605266700000|2020-11-13 11:25:00|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|12
1605267000000|2020-11-13 11:30:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|16
1605267300000|2020-11-13 11:35:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|7
1605267600000|2020-11-13 11:40:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|19
1605267900000|2020-11-13 11:45:00|2627.4|2621.4|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|8
1605268200000|2020-11-13 11:50:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|20
1605268500000|2020-11-13 11:55:00|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2629.9|2623.9|14
1605268800000|2020-11-13 12:00:00|2630.4|2624.4|2629.9|2623.9|2630.9|2624.9|2629.6|2623.6|13
1605269100000|2020-11-13 12:05:00|2630.1|2624.1|2630.9|2624.9|2632.1|2626.1|2629.4|2623.4|28
1605269400000|2020-11-13 12:10:00|2630.6|2624.6|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|28
1605269700000|2020-11-13 12:15:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2629.1|2623.1|24
1605270000000|2020-11-13 12:20:00|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.1|2624.1|14
1605270300000|2020-11-13 12:25:00|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2628.6|2622.6|26
1605270600000|2020-11-13 12:30:00|2629.4|2623.4|2629.6|2623.6|2630.6|2624.6|2629.1|2623.1|31
1605270900000|2020-11-13 12:35:00|2629.9|2623.9|2630.9|2624.9|2631.4|2625.4|2629.9|2623.9|13
1605271200000|2020-11-13 12:40:00|2630.6|2624.6|2629.1|2623.1|2630.9|2624.9|2628.6|2622.6|31
1605271500000|2020-11-13 12:45:00|2629.4|2623.4|2628.1|2622.1|2629.6|2623.6|2626.9|2620.9|33
1605271800000|2020-11-13 12:50:00|2627.9|2621.9|2628.6|2622.6|2630.4|2624.4|2627.1|2621.1|77
1605272100000|2020-11-13 12:55:00|2628.4|2622.4|2631.1|2625.1|2632.1|2626.1|2628.1|2622.1|37
1605272400000|2020-11-13 13:00:00|2631.4|2625.4|2641.9|2635.9|2642.1|2636.1|2631.4|2625.4|158
1605272700000|2020-11-13 13:05:00|2642.1|2636.1|2642.1|2636.1|2643.9|2637.9|2641.4|2635.4|81
1605273000000|2020-11-13 13:10:00|2642.4|2636.4|2641.6|2635.6|2644.4|2638.4|2641.6|2635.6|50
1605273300000|2020-11-13 13:15:00|2641.4|2635.4|2643.1|2637.1|2643.6|2637.6|2640.1|2634.1|65
1605273600000|2020-11-13 13:20:00|2643.4|2637.4|2640.6|2634.6|2644.6|2638.6|2640.1|2634.1|94
1605273900000|2020-11-13 13:25:00|2640.9|2634.9|2639.9|2633.9|2642.6|2636.6|2638.1|2632.1|65
1605274200000|2020-11-13 13:30:00|2640.1|2634.1|2638.6|2632.6|2640.9|2634.9|2637.9|2631.9|53
1605274500000|2020-11-13 13:35:00|2638.4|2632.4|2640.6|2634.6|2640.9|2634.9|2636.4|2630.4|60
1605274800000|2020-11-13 13:40:00|2640.9|2634.9|2636.9|2630.9|2641.6|2635.6|2636.9|2630.9|57
1605275100000|2020-11-13 13:45:00|2637.1|2631.1|2639.4|2633.4|2641.1|2635.1|2637.1|2631.1|61
1605275400000|2020-11-13 13:50:00|2639.1|2633.1|2639.4|2633.4|2640.9|2634.9|2638.6|2632.6|59
1605275700000|2020-11-13 13:55:00|2639.6|2633.6|2642.1|2636.1|2642.1|2636.1|2639.1|2633.1|63
1605276000000|2020-11-13 14:00:00|2642.4|2636.4|2641.6|2635.6|2643.1|2637.1|2640.9|2634.9|80
1605276300000|2020-11-13 14:05:00|2641.9|2635.9|2644.1|2638.1|2644.4|2638.4|2640.4|2634.4|74
1605276600000|2020-11-13 14:10:00|2644.4|2638.4|2645.9|2639.9|2646.9|2640.9|2643.4|2637.4|65
1605276900000|2020-11-13 14:15:00|2645.6|2639.6|2644.1|2638.1|2645.6|2639.6|2643.4|2637.4|54
1605277200000|2020-11-13 14:20:00|2644.4|2638.4|2644.9|2638.9|2645.6|2639.6|2643.4|2637.4|49
1605277500000|2020-11-13 14:25:00|2644.6|2638.6|2644.6|2638.6|2646.1|2640.1|2643.6|2637.6|51
1605277800000|2020-11-13 14:30:00|2644.9|2638.9|2642.1|2636.1|2645.9|2639.9|2642.1|2636.1|63
1605278100000|2020-11-13 14:35:00|2642.4|2636.4|2646.9|2640.9|2647.4|2641.4|2642.4|2636.4|75
1605278400000|2020-11-13 14:40:00|2647.1|2641.1|2651.4|2645.4|2652.4|2646.4|2646.9|2640.9|70
1605278700000|2020-11-13 14:45:00|2651.6|2645.6|2655.6|2649.6|2656.4|2650.4|2650.4|2644.4|68
1605279000000|2020-11-13 14:50:00|2655.4|2649.4|2651.6|2645.6|2656.4|2650.4|2651.6|2645.6|106
1605279300000|2020-11-13 14:55:00|2651.4|2645.4|2650.4|2644.4|2653.4|2647.4|2649.9|2643.9|89
1605279600000|2020-11-13 15:00:00|2649.9|2643.9|2656.1|2650.1|2656.1|2650.1|2649.9|2643.9|81
1605279900000|2020-11-13 15:05:00|2656.4|2650.4|2656.9|2650.9|2658.9|2652.9|2654.6|2648.6|99
1605280200000|2020-11-13 15:10:00|2656.6|2650.6|2651.6|2645.6|2656.9|2650.9|2650.4|2644.4|94
1605280500000|2020-11-13 15:15:00|2651.9|2645.9|2648.9|2642.9|2652.1|2646.1|2648.4|2642.4|75
1605280800000|2020-11-13 15:20:00|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2645.4|2639.4|105
1605281100000|2020-11-13 15:25:00|2646.9|2640.9|2644.4|2638.4|2648.1|2642.1|2643.4|2637.4|53
1605281400000|2020-11-13 15:30:00|2644.1|2638.1|2640.4|2634.4|2644.4|2638.4|2639.1|2633.1|109
1605281700000|2020-11-13 15:35:00|2640.1|2634.1|2640.1|2634.1|2642.9|2636.9|2637.9|2631.9|108
1605282000000|2020-11-13 15:40:00|2640.4|2634.4|2642.1|2636.1|2642.6|2636.6|2639.1|2633.1|67
1605282300000|2020-11-13 15:45:00|2642.4|2636.4|2643.6|2637.6|2644.4|2638.4|2640.4|2634.4|75
1605282600000|2020-11-13 15:50:00|2643.9|2637.9|2631.1|2625.1|2644.6|2638.6|2630.6|2624.6|147
1605282900000|2020-11-13 15:55:00|2630.9|2624.9|2633.1|2627.1|2634.6|2628.6|2629.9|2623.9|154
1605283200000|2020-11-13 16:00:00|2632.6|2626.6|2635.1|2629.1|2635.9|2629.9|2632.6|2626.6|60
1605283500000|2020-11-13 16:05:00|2634.9|2628.9|2635.9|2629.9|2636.6|2630.6|2634.9|2628.9|39
1605283800000|2020-11-13 16:10:00|2635.6|2629.6|2634.4|2628.4|2635.6|2629.6|2632.9|2626.9|48
1605284100000|2020-11-13 16:15:00|2634.6|2628.6|2635.1|2629.1|2635.9|2629.9|2632.9|2626.9|45
1605284400000|2020-11-13 16:20:00|2634.9|2628.9|2638.4|2632.4|2638.4|2632.4|2634.9|2628.9|31
1605284700000|2020-11-13 16:25:00|2638.1|2632.1|2634.4|2628.4|2638.1|2632.1|2634.4|2628.4|45
1605285000000|2020-11-13 16:30:00|2635.1|2629.1|2634.4|2628.4|2636.4|2630.4|2633.9|2627.9|27
1605285300000|2020-11-13 16:35:00|2635.1|2629.1|2636.6|2630.6|2636.6|2630.6|2634.4|2628.4|34
1605285600000|2020-11-13 16:40:00|2636.9|2630.9|2636.9|2630.9|2638.4|2632.4|2636.9|2630.9|33
1605285900000|2020-11-13 16:45:00|2636.6|2630.6|2638.1|2632.1|2638.1|2632.1|2636.1|2630.1|19
1605286200000|2020-11-13 16:50:00|2638.4|2632.4|2637.6|2631.6|2638.6|2632.6|2637.1|2631.1|16
1605286500000|2020-11-13 16:55:00|2637.9|2631.9|2640.9|2634.9|2640.9|2634.9|2637.4|2631.4|21
1605286800000|2020-11-13 17:00:00|2641.1|2635.1|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|5
1605287100000|2020-11-13 17:05:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|6
1605287400000|2020-11-13 17:10:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1605287700000|2020-11-13 17:15:00|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|5
1605288000000|2020-11-13 17:20:00|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|5
1605288300000|2020-11-13 17:25:00|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2640.9|2634.9|22
1605288600000|2020-11-13 17:30:00|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|24
1605288900000|2020-11-13 17:35:00|2642.4|2636.4|2644.4|2638.4|2644.4|2638.4|2642.4|2636.4|6
1605289500000|2020-11-13 17:45:00|2645.6|2639.6|2647.6|2641.6|2647.6|2641.6|2645.6|2639.6|19
1605289800000|2020-11-13 17:50:00|2647.9|2641.9|2649.1|2643.1|2649.4|2643.4|2647.6|2641.6|32
1605290100000|2020-11-13 17:55:00|2649.3|2643.3|2649.1|2643.1|2649.4|2643.4|2648.5|2642.5|12
1605488400000|2020-11-16 01:00:00|2648.8|2637.5|2644.4|2638.4|2648.8|2640.6|2642.6|2636.6|34
1605488700000|2020-11-16 01:05:00|2644.1|2638.1|2644.9|2638.9|2645.6|2639.6|2640.9|2634.9|107
1605489000000|2020-11-16 01:10:00|2645.1|2639.1|2651.1|2645.1|2651.1|2645.1|2645.1|2639.1|78
1605489300000|2020-11-16 01:15:00|2650.6|2644.6|2655.4|2649.4|2655.9|2649.9|2650.4|2644.4|65
1605489600000|2020-11-16 01:20:00|2654.9|2648.9|2659.6|2653.6|2660.6|2654.6|2654.9|2648.9|59
1605489900000|2020-11-16 01:25:00|2659.4|2653.4|2656.1|2650.1|2659.4|2653.4|2654.1|2648.1|49
1605490200000|2020-11-16 01:30:00|2656.4|2650.4|2656.4|2650.4|2657.1|2651.1|2653.4|2647.4|101
1605490500000|2020-11-16 01:35:00|2656.6|2650.6|2656.9|2650.9|2658.9|2652.9|2656.4|2650.4|75
1605490800000|2020-11-16 01:40:00|2657.4|2651.4|2657.4|2651.4|2657.9|2651.9|2656.6|2650.6|59
1605491100000|2020-11-16 01:45:00|2657.1|2651.1|2658.1|2652.1|2659.1|2653.1|2654.4|2648.4|80
1605491400000|2020-11-16 01:50:00|2658.6|2652.6|2662.1|2656.1|2662.4|2656.4|2658.6|2652.6|52
1605491700000|2020-11-16 01:55:00|2662.4|2656.4|2663.9|2657.9|2668.8|2662.8|2662.1|2656.1|43
1605492000000|2020-11-16 02:00:00|2664.1|2658.1|2669.6|2663.6|2670.6|2664.6|2664.1|2658.1|102
1605492300000|2020-11-16 02:05:00|2669.1|2663.1|2676.6|2670.6|2678.4|2672.4|2668.6|2662.6|124
1605492600000|2020-11-16 02:10:00|2677.4|2671.4|2678.4|2672.4|2680.1|2674.1|2674.9|2668.9|98
1605492900000|2020-11-16 02:15:00|2678.1|2672.1|2671.6|2665.6|2678.1|2672.1|2671.6|2665.6|12
1605493200000|2020-11-16 02:20:00|2672.1|2666.1|2672.9|2666.9|2673.4|2667.4|2671.6|2665.6|11
1605493500000|2020-11-16 02:25:00|2673.1|2667.1|2668.4|2662.4|2673.4|2667.4|2667.1|2661.1|13
1605493800000|2020-11-16 02:30:00|2667.9|2661.9|2677.4|2671.4|2679.1|2673.1|2667.9|2661.9|95
1605494100000|2020-11-16 02:35:00|2676.9|2670.9|2676.4|2670.4|2677.6|2671.6|2674.9|2668.9|20
1605494400000|2020-11-16 02:40:00|2676.1|2670.1|2673.6|2667.6|2676.4|2670.4|2672.1|2666.1|43
1605494700000|2020-11-16 02:45:00|2673.9|2667.9|2673.1|2667.1|2674.6|2668.6|2672.9|2666.9|18
1605495000000|2020-11-16 02:50:00|2673.4|2667.4|2673.6|2667.6|2675.6|2669.6|2673.4|2667.4|43
1605495300000|2020-11-16 02:55:00|2673.4|2667.4|2675.6|2669.6|2676.4|2670.4|2672.9|2666.9|33
1605495600000|2020-11-16 03:00:00|2675.9|2669.9|2675.1|2669.1|2676.9|2670.9|2674.9|2668.9|32
1605495900000|2020-11-16 03:05:00|2674.9|2668.9|2673.9|2667.9|2674.9|2668.9|2671.9|2665.9|39
1605496200000|2020-11-16 03:10:00|2673.6|2667.6|2671.1|2665.1|2674.1|2668.1|2669.9|2663.9|51
1605496500000|2020-11-16 03:15:00|2671.6|2665.6|2671.9|2665.9|2674.1|2668.1|2670.6|2664.6|43
1605496800000|2020-11-16 03:20:00|2672.1|2666.1|2675.6|2669.6|2676.1|2670.1|2672.1|2666.1|37
1605497100000|2020-11-16 03:25:00|2675.1|2669.1|2673.4|2667.4|2675.4|2669.4|2672.9|2666.9|70
1605497400000|2020-11-16 03:30:00|2673.1|2667.1|2671.6|2665.6|2673.1|2667.1|2671.6|2665.6|8
1605497700000|2020-11-16 03:35:00|2671.4|2665.4|2669.6|2663.6|2671.4|2665.4|2669.4|2663.4|6
1605498000000|2020-11-16 03:40:00|2669.4|2663.4|2668.4|2662.4|2669.4|2663.4|2668.4|2662.4|3
1605498600000|2020-11-16 03:50:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1605499800000|2020-11-16 04:10:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2667.6|2661.6|4
1605500100000|2020-11-16 04:15:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2666.4|2660.4|7
1605500400000|2020-11-16 04:20:00|2667.9|2661.9|2668.6|2662.6|2668.9|2662.9|2667.9|2661.9|3
1605501300000|2020-11-16 04:35:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1605501600000|2020-11-16 04:40:00|2669.1|2663.1|2669.4|2663.4|2670.4|2664.4|2669.1|2663.1|5
1605501900000|2020-11-16 04:45:00|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|2
1605502200000|2020-11-16 04:50:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1605502800000|2020-11-16 05:00:00|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|2
1605503100000|2020-11-16 05:05:00|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1605503400000|2020-11-16 05:10:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|2
1605503700000|2020-11-16 05:15:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|4
1605504300000|2020-11-16 05:25:00|2669.6|2663.6|2668.9|2662.9|2669.6|2663.6|2668.6|2662.6|4
1605504600000|2020-11-16 05:30:00|2668.6|2662.6|2668.4|2662.4|2669.9|2663.9|2666.9|2660.9|80
1605504900000|2020-11-16 05:35:00|2668.6|2662.6|2668.4|2662.4|2671.1|2665.1|2668.4|2662.4|98
1605505200000|2020-11-16 05:40:00|2668.6|2662.6|2669.6|2663.6|2670.9|2664.9|2668.6|2662.6|34
1605505500000|2020-11-16 05:45:00|2669.4|2663.4|2664.9|2658.9|2669.4|2663.4|2664.4|2658.4|48
1605505800000|2020-11-16 05:50:00|2664.6|2658.6|2667.6|2661.6|2668.1|2662.1|2664.4|2658.4|47
1605506100000|2020-11-16 05:55:00|2667.9|2661.9|2669.9|2663.9|2670.9|2664.9|2667.9|2661.9|36
1605506400000|2020-11-16 06:00:00|2670.1|2664.1|2669.4|2663.4|2670.6|2664.6|2667.9|2661.9|34
1605506700000|2020-11-16 06:05:00|2669.9|2663.9|2667.4|2661.4|2669.9|2663.9|2666.9|2660.9|38
1605507000000|2020-11-16 06:10:00|2667.6|2661.6|2668.4|2662.4|2668.6|2662.6|2666.6|2660.6|32
1605507300000|2020-11-16 06:15:00|2668.6|2662.6|2670.4|2664.4|2670.6|2664.6|2668.6|2662.6|65
1605507600000|2020-11-16 06:20:00|2670.6|2664.6|2670.6|2664.6|2671.6|2665.6|2670.4|2664.4|44
1605507900000|2020-11-16 06:25:00|2670.9|2664.9|2671.4|2665.4|2673.1|2667.1|2669.9|2663.9|51
1605508200000|2020-11-16 06:30:00|2671.6|2665.6|2669.1|2663.1|2672.1|2666.1|2668.4|2662.4|50
1605508500000|2020-11-16 06:35:00|2668.9|2662.9|2670.9|2664.9|2670.9|2664.9|2668.9|2662.9|36
1605508800000|2020-11-16 06:40:00|2671.1|2665.1|2672.6|2666.6|2673.1|2667.1|2671.1|2665.1|22
1605509100000|2020-11-16 06:45:00|2672.9|2666.9|2673.1|2667.1|2673.6|2667.6|2671.9|2665.9|58
1605509400000|2020-11-16 06:50:00|2673.4|2667.4|2670.6|2664.6|2674.1|2668.1|2670.6|2664.6|69
1605509700000|2020-11-16 06:55:00|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2667.4|2661.4|33
1605510000000|2020-11-16 07:00:00|2669.9|2663.9|2666.1|2660.1|2669.9|2663.9|2664.6|2658.6|36
1605510300000|2020-11-16 07:05:00|2667.1|2661.1|2664.6|2658.6|2668.1|2662.1|2664.6|2658.6|27
1605510600000|2020-11-16 07:10:00|2664.9|2658.9|2664.1|2658.1|2666.4|2660.4|2662.1|2656.1|24
1605510900000|2020-11-16 07:15:00|2663.9|2657.9|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|9
1605511200000|2020-11-16 07:20:00|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|8
1605511500000|2020-11-16 07:25:00|2664.9|2658.9|2663.4|2657.4|2665.1|2659.1|2663.1|2657.1|14
1605511800000|2020-11-16 07:30:00|2663.6|2657.6|2665.9|2659.9|2665.9|2659.9|2662.1|2656.1|17
1605512100000|2020-11-16 07:35:00|2666.1|2660.1|2668.1|2662.1|2669.6|2663.6|2666.1|2660.1|20
1605512400000|2020-11-16 07:40:00|2667.6|2661.6|2669.6|2663.6|2669.6|2663.6|2667.1|2661.1|17
1605512700000|2020-11-16 07:45:00|2669.4|2663.4|2669.9|2663.9|2670.1|2664.1|2668.9|2662.9|9
1605513000000|2020-11-16 07:50:00|2670.1|2664.1|2670.4|2664.4|2672.1|2666.1|2670.1|2664.1|12
1605513300000|2020-11-16 07:55:00|2670.1|2664.1|2669.6|2663.6|2670.6|2664.6|2668.1|2662.1|35
1605513600000|2020-11-16 08:00:00|2669.1|2663.1|2674.1|2668.1|2675.9|2669.9|2668.1|2662.1|57
1605513900000|2020-11-16 08:05:00|2673.9|2667.9|2674.6|2668.6|2675.6|2669.6|2673.6|2667.6|45
1605514200000|2020-11-16 08:10:00|2674.9|2668.9|2670.9|2664.9|2675.6|2669.6|2670.4|2664.4|72
1605514500000|2020-11-16 08:15:00|2670.6|2664.6|2672.9|2666.9|2673.9|2667.9|2669.9|2663.9|69
1605514800000|2020-11-16 08:20:00|2672.6|2666.6|2667.6|2661.6|2672.6|2666.6|2667.6|2661.6|55
1605515100000|2020-11-16 08:25:00|2667.9|2661.9|2668.1|2662.1|2669.4|2663.4|2666.9|2660.9|62
1605515400000|2020-11-16 08:30:00|2668.4|2662.4|2671.6|2665.6|2673.1|2667.1|2668.4|2662.4|56
1605515700000|2020-11-16 08:35:00|2671.4|2665.4|2667.1|2661.1|2672.6|2666.6|2667.1|2661.1|38
1605516000000|2020-11-16 08:40:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.4|2659.4|28
1605516300000|2020-11-16 08:45:00|2667.4|2661.4|2665.6|2659.6|2667.9|2661.9|2664.1|2658.1|27
1605516600000|2020-11-16 08:50:00|2665.4|2659.4|2662.1|2656.1|2665.4|2659.4|2661.4|2655.4|42
1605516900000|2020-11-16 08:55:00|2662.4|2656.4|2667.1|2661.1|2668.1|2662.1|2661.4|2655.4|54
1605517200000|2020-11-16 09:00:00|2666.9|2660.9|2668.6|2662.6|2668.9|2662.9|2666.6|2660.6|33
1605517500000|2020-11-16 09:05:00|2668.9|2662.9|2667.4|2661.4|2668.9|2662.9|2665.1|2659.1|44
1605517800000|2020-11-16 09:10:00|2667.6|2661.6|2665.6|2659.6|2667.6|2661.6|2664.4|2658.4|57
1605518100000|2020-11-16 09:15:00|2665.9|2659.9|2663.1|2657.1|2666.6|2660.6|2662.9|2656.9|29
1605518400000|2020-11-16 09:20:00|2663.4|2657.4|2663.4|2657.4|2664.4|2658.4|2661.6|2655.6|35
1605518700000|2020-11-16 09:25:00|2663.6|2657.6|2664.4|2658.4|2665.9|2659.9|2663.6|2657.6|40
1605519000000|2020-11-16 09:30:00|2664.6|2658.6|2668.6|2662.6|2668.6|2662.6|2664.6|2658.6|55
1605519300000|2020-11-16 09:35:00|2668.4|2662.4|2668.6|2662.6|2668.9|2662.9|2667.1|2661.1|43
1605519600000|2020-11-16 09:40:00|2668.9|2662.9|2667.6|2661.6|2668.9|2662.9|2667.1|2661.1|27
1605519900000|2020-11-16 09:45:00|2667.4|2661.4|2668.9|2662.9|2668.9|2662.9|2666.9|2660.9|31
1605520200000|2020-11-16 09:50:00|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2666.6|2660.6|21
1605520500000|2020-11-16 09:55:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2667.6|2661.6|18
1605520800000|2020-11-16 10:00:00|2668.4|2662.4|2669.4|2663.4|2671.6|2665.6|2668.4|2662.4|32
1605521100000|2020-11-16 10:05:00|2669.1|2663.1|2670.4|2664.4|2673.1|2667.1|2669.1|2663.1|33
1605521400000|2020-11-16 10:10:00|2670.6|2664.6|2670.1|2664.1|2670.9|2664.9|2669.6|2663.6|27
1605521700000|2020-11-16 10:15:00|2670.4|2664.4|2668.4|2662.4|2672.1|2666.1|2668.4|2662.4|21
1605522000000|2020-11-16 10:20:00|2668.6|2662.6|2667.4|2661.4|2670.6|2664.6|2666.4|2660.4|18
1605522300000|2020-11-16 10:25:00|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|4
1605522600000|2020-11-16 10:30:00|2667.6|2661.6|2668.1|2662.1|2669.1|2663.1|2666.4|2660.4|31
1605522900000|2020-11-16 10:35:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2666.6|2660.6|32
1605523200000|2020-11-16 10:40:00|2668.1|2662.1|2667.4|2661.4|2669.1|2663.1|2666.9|2660.9|12
1605523500000|2020-11-16 10:45:00|2666.9|2660.9|2665.9|2659.9|2666.9|2660.9|2664.9|2658.9|21
1605523800000|2020-11-16 10:50:00|2666.1|2660.1|2668.1|2662.1|2668.6|2662.6|2665.6|2659.6|23
1605524100000|2020-11-16 10:55:00|2668.4|2662.4|2670.1|2664.1|2670.1|2664.1|2668.4|2662.4|15
1605524400000|2020-11-16 11:00:00|2669.6|2663.6|2672.1|2666.1|2672.1|2666.1|2668.1|2662.1|49
1605524700000|2020-11-16 11:05:00|2671.9|2665.9|2672.1|2666.1|2672.4|2666.4|2671.4|2665.4|18
1605525000000|2020-11-16 11:10:00|2672.4|2666.4|2673.4|2667.4|2673.4|2667.4|2672.4|2666.4|23
1605525300000|2020-11-16 11:15:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|12
1605525600000|2020-11-16 11:20:00|2673.6|2667.6|2675.4|2669.4|2675.6|2669.6|2673.4|2667.4|20
1605525900000|2020-11-16 11:25:00|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2674.6|2668.6|10
1605526200000|2020-11-16 11:30:00|2674.1|2668.1|2670.9|2664.9|2674.1|2668.1|2670.9|2664.9|31
1605526500000|2020-11-16 11:35:00|2670.6|2664.6|2670.1|2664.1|2671.1|2665.1|2669.9|2663.9|15
1605526800000|2020-11-16 11:40:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|11
1605527100000|2020-11-16 11:45:00|2669.9|2663.9|2671.9|2665.9|2672.1|2666.1|2669.9|2663.9|14
1605527400000|2020-11-16 11:50:00|2672.1|2666.1|2671.4|2665.4|2674.1|2668.1|2669.6|2663.6|47
1605527700000|2020-11-16 11:55:00|2671.6|2665.6|2675|2669|2675.4|2669.4|2671.6|2665.6|128
1605528000000|2020-11-16 12:00:00|2674.8|2668.8|2675.8|2669.8|2676|2670|2673.5|2667.5|70
1605528300000|2020-11-16 12:05:00|2676|2670|2675.3|2669.3|2676.3|2670.3|2675.3|2669.3|27
1605528600000|2020-11-16 12:10:00|2675.5|2669.5|2675.3|2669.3|2676|2670|2674.3|2668.3|40
1605528900000|2020-11-16 12:15:00|2675.5|2669.5|2674.3|2668.3|2676.3|2670.3|2674.3|2668.3|19
1605529200000|2020-11-16 12:20:00|2674.5|2668.5|2671.3|2665.3|2674.8|2668.8|2671|2665|33
1605529500000|2020-11-16 12:25:00|2671.5|2665.5|2674.8|2668.8|2675.5|2669.5|2669.8|2663.8|77
1605529800000|2020-11-16 12:30:00|2675|2669|2680|2674|2680|2674|2675|2669|54
1605530100000|2020-11-16 12:35:00|2680.3|2674.3|2679.3|2673.3|2680.8|2674.8|2678.8|2672.8|45
1605530400000|2020-11-16 12:40:00|2678.8|2672.8|2678|2672|2679.5|2673.5|2676.8|2670.8|29
1605530700000|2020-11-16 12:45:00|2677.8|2671.8|2674|2668|2677.8|2671.8|2673.8|2667.8|25
1605531000000|2020-11-16 12:50:00|2673.9|2667.9|2673.6|2667.6|2674.5|2668.5|2670.8|2664.8|117
1605531300000|2020-11-16 12:55:00|2673.9|2667.9|2675.1|2669.1|2676.4|2670.4|2673.9|2667.9|56
1605531600000|2020-11-16 13:00:00|2674.9|2668.9|2678.1|2672.1|2679.1|2673.1|2673.6|2667.6|138
1605531900000|2020-11-16 13:05:00|2677.9|2671.9|2671.4|2665.4|2677.9|2671.9|2669.6|2663.6|144
1605532200000|2020-11-16 13:10:00|2671.6|2665.6|2670.1|2664.1|2671.9|2665.9|2668.9|2662.9|87
1605532500000|2020-11-16 13:15:00|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2668.1|2662.1|108
1605532800000|2020-11-16 13:20:00|2670.6|2664.6|2670.9|2664.9|2673.9|2667.9|2669.1|2663.1|108
1605533100000|2020-11-16 13:25:00|2670.6|2664.6|2672.4|2666.4|2672.4|2666.4|2669.9|2663.9|61
1605533400000|2020-11-16 13:30:00|2672.1|2666.1|2673.1|2667.1|2673.6|2667.6|2669.6|2663.6|86
1605533700000|2020-11-16 13:35:00|2672.9|2666.9|2670.4|2664.4|2673.4|2667.4|2670.4|2664.4|48
1605534000000|2020-11-16 13:40:00|2670.6|2664.6|2661.1|2655.1|2670.9|2664.9|2661.1|2655.1|62
1605534300000|2020-11-16 13:45:00|2660.9|2654.9|2662.1|2656.1|2662.1|2656.1|2658.1|2652.1|110
1605534600000|2020-11-16 13:50:00|2662.4|2656.4|2665.1|2659.1|2665.1|2659.1|2661.1|2655.1|42
1605534900000|2020-11-16 13:55:00|2665.4|2659.4|2663.9|2657.9|2667.1|2661.1|2663.4|2657.4|64
1605535200000|2020-11-16 14:00:00|2663.6|2657.6|2666.1|2660.1|2666.6|2660.6|2662.9|2656.9|71
1605535500000|2020-11-16 14:05:00|2666.4|2660.4|2670.6|2664.6|2671.4|2665.4|2666.4|2660.4|91
1605535800000|2020-11-16 14:10:00|2670.9|2664.9|2672.4|2666.4|2674.9|2668.9|2670.9|2664.9|58
1605536100000|2020-11-16 14:15:00|2672.6|2666.6|2670.1|2664.1|2674.4|2668.4|2669.1|2663.1|61
1605536400000|2020-11-16 14:20:00|2670.6|2664.6|2668.1|2662.1|2671.9|2665.9|2668.1|2662.1|62
1605536700000|2020-11-16 14:25:00|2668.6|2662.6|2672.6|2666.6|2674.9|2668.9|2668.1|2662.1|75
1605537000000|2020-11-16 14:30:00|2672.4|2666.4|2671.4|2665.4|2673.9|2667.9|2670.9|2664.9|80
1605537300000|2020-11-16 14:35:00|2671.1|2665.1|2673.6|2667.6|2674.9|2668.9|2671.1|2665.1|52
1605537600000|2020-11-16 14:40:00|2673.9|2667.9|2671.9|2665.9|2675.1|2669.1|2670.6|2664.6|39
1605537900000|2020-11-16 14:45:00|2672.1|2666.1|2671.6|2665.6|2673.9|2667.9|2670.1|2664.1|78
1605538200000|2020-11-16 14:50:00|2671.9|2665.9|2661.9|2655.9|2672.6|2666.6|2661.9|2655.9|69
1605538500000|2020-11-16 14:55:00|2661.6|2655.6|2658.4|2652.4|2662.1|2656.1|2657.6|2651.6|159
1605538800000|2020-11-16 15:00:00|2658.1|2652.1|2665.1|2659.1|2665.1|2659.1|2657.1|2651.1|79
1605539100000|2020-11-16 15:05:00|2664.9|2658.9|2673.6|2667.6|2673.6|2667.6|2663.4|2657.4|83
1605539400000|2020-11-16 15:10:00|2673.9|2667.9|2677.4|2671.4|2678.1|2672.1|2673.4|2667.4|68
1605539700000|2020-11-16 15:15:00|2677.6|2671.6|2677.4|2671.4|2678.1|2672.1|2675.9|2669.9|52
1605540000000|2020-11-16 15:20:00|2677.6|2671.6|2675.9|2669.9|2678.9|2672.9|2674.9|2668.9|55
1605540300000|2020-11-16 15:25:00|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2675.1|2669.1|44
1605540600000|2020-11-16 15:30:00|2677.6|2671.6|2678.9|2672.9|2679.9|2673.9|2677.6|2671.6|75
1605540900000|2020-11-16 15:35:00|2679.1|2673.1|2677.4|2671.4|2680.9|2674.9|2676.9|2670.9|51
1605541200000|2020-11-16 15:40:00|2677.6|2671.6|2675.1|2669.1|2679.6|2673.6|2674.4|2668.4|76
1605541500000|2020-11-16 15:45:00|2675.4|2669.4|2680.9|2674.9|2681.1|2675.1|2675.1|2669.1|85
1605541800000|2020-11-16 15:50:00|2681.1|2675.1|2681.9|2675.9|2681.9|2675.9|2680.4|2674.4|52
1605542100000|2020-11-16 15:55:00|2682.1|2676.1|2683.6|2677.6|2683.9|2677.9|2680.4|2674.4|94
1605542400000|2020-11-16 16:00:00|2683.4|2677.4|2679.4|2673.4|2683.4|2677.4|2679.4|2673.4|49
1605542700000|2020-11-16 16:05:00|2679.6|2673.6|2679.6|2673.6|2681.4|2675.4|2677.9|2671.9|56
1605543000000|2020-11-16 16:10:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2678.4|2672.4|59
1605543300000|2020-11-16 16:15:00|2678.9|2672.9|2677.1|2671.1|2679.4|2673.4|2676.1|2670.1|61
1605543600000|2020-11-16 16:20:00|2676.9|2670.9|2676.1|2670.1|2678.1|2672.1|2675.9|2669.9|23
1605543900000|2020-11-16 16:25:00|2676.4|2670.4|2677.6|2671.6|2678.1|2672.1|2676.1|2670.1|44
1605544200000|2020-11-16 16:30:00|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2676.9|2670.9|39
1605544500000|2020-11-16 16:35:00|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2676.4|2670.4|49
1605544800000|2020-11-16 16:40:00|2677.6|2671.6|2679.9|2673.9|2680.1|2674.1|2677.6|2671.6|25
1605545100000|2020-11-16 16:45:00|2680.1|2674.1|2681.1|2675.1|2682.1|2676.1|2680.1|2674.1|16
1605545400000|2020-11-16 16:50:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.1|2674.1|11
1605545700000|2020-11-16 16:55:00|2681.1|2675.1|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|10
1605546000000|2020-11-16 17:00:00|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|3
1605546300000|2020-11-16 17:05:00|2680.4|2674.4|2677.6|2671.6|2680.4|2674.4|2676.1|2670.1|13
1605546600000|2020-11-16 17:10:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1605546900000|2020-11-16 17:15:00|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1605547200000|2020-11-16 17:20:00|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|7
1605548100000|2020-11-16 17:35:00|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1605548400000|2020-11-16 17:40:00|2678.1|2672.1|2679.6|2673.6|2679.6|2673.6|2677.9|2671.9|4
1605548700000|2020-11-16 17:45:00|2679.4|2673.4|2677.1|2671.1|2679.6|2673.6|2677.1|2671.1|9
1605549000000|2020-11-16 17:50:00|2678.1|2672.1|2677.6|2671.6|2678.6|2672.6|2677.6|2671.6|7
1605549300000|2020-11-16 17:55:00|2677.8|2671.8|2675.3|2669.3|2677.8|2671.8|2675.3|2669.3|11
1605574800000|2020-11-17 01:00:00|2679.1|2673.1|2677.1|2671.1|2682.1|2676.1|2677.1|2671.1|62
1605575100000|2020-11-17 01:05:00|2677.4|2671.4|2681.4|2675.4|2682.9|2676.9|2677.4|2671.4|70
1605575400000|2020-11-17 01:10:00|2681.6|2675.6|2686.1|2680.1|2687.1|2681.1|2681.6|2675.6|47
1605575700000|2020-11-17 01:15:00|2686.4|2680.4|2681.9|2675.9|2687.4|2681.4|2681.6|2675.6|144
1605576000000|2020-11-17 01:20:00|2681.6|2675.6|2680.4|2674.4|2683.1|2677.1|2680.4|2674.4|58
1605576300000|2020-11-17 01:25:00|2680.9|2674.9|2679.6|2673.6|2682.4|2676.4|2678.4|2672.4|27
1605576600000|2020-11-17 01:30:00|2679.4|2673.4|2678.4|2672.4|2679.4|2673.4|2677.1|2671.1|41
1605576900000|2020-11-17 01:35:00|2678.6|2672.6|2682.9|2676.9|2682.9|2676.9|2678.6|2672.6|98
1605577200000|2020-11-17 01:40:00|2682.6|2676.6|2678.4|2672.4|2682.9|2676.9|2678.4|2672.4|37
1605577500000|2020-11-17 01:45:00|2678.6|2672.6|2681.9|2675.9|2682.1|2676.1|2678.6|2672.6|28
1605577800000|2020-11-17 01:50:00|2681.6|2675.6|2681.9|2675.9|2682.4|2676.4|2680.4|2674.4|24
1605578100000|2020-11-17 01:55:00|2682.1|2676.1|2680.6|2674.6|2682.9|2676.9|2680.6|2674.6|26
1605578400000|2020-11-17 02:00:00|2681.1|2675.1|2681.1|2675.1|2682.9|2676.9|2679.9|2673.9|53
1605578700000|2020-11-17 02:05:00|2680.4|2674.4|2681.4|2675.4|2681.6|2675.6|2679.4|2673.4|21
1605579000000|2020-11-17 02:10:00|2681.6|2675.6|2682.4|2676.4|2682.9|2676.9|2681.6|2675.6|34
1605579300000|2020-11-17 02:15:00|2682.1|2676.1|2681.4|2675.4|2682.6|2676.6|2681.4|2675.4|5
1605579600000|2020-11-17 02:20:00|2681.1|2675.1|2681.4|2675.4|2681.6|2675.6|2680.4|2674.4|8
1605580200000|2020-11-17 02:30:00|2681.6|2675.6|2682.6|2676.6|2682.9|2676.9|2681.6|2675.6|24
1605580500000|2020-11-17 02:35:00|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.1|2676.1|17
1605580800000|2020-11-17 02:40:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|13
1605581100000|2020-11-17 02:45:00|2682.6|2676.6|2681.1|2675.1|2682.6|2676.6|2681.1|2675.1|13
1605581400000|2020-11-17 02:50:00|2680.9|2674.9|2677.6|2671.6|2681.1|2675.1|2677.6|2671.6|24
1605581700000|2020-11-17 02:55:00|2677.9|2671.9|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|5
1605582000000|2020-11-17 03:00:00|2677.9|2671.9|2680.6|2674.6|2680.6|2674.6|2677.9|2671.9|18
1605582300000|2020-11-17 03:05:00|2680.1|2674.1|2682.1|2676.1|2682.6|2676.6|2679.6|2673.6|28
1605582600000|2020-11-17 03:10:00|2681.1|2675.1|2679.6|2673.6|2681.1|2675.1|2679.6|2673.6|11
1605582900000|2020-11-17 03:15:00|2679.4|2673.4|2675.1|2669.1|2679.4|2673.4|2675.1|2669.1|49
1605583200000|2020-11-17 03:20:00|2675.4|2669.4|2672.6|2666.6|2677.1|2671.1|2672.1|2666.1|46
1605583500000|2020-11-17 03:25:00|2672.9|2666.9|2669.1|2663.1|2673.4|2667.4|2667.4|2661.4|40
1605583800000|2020-11-17 03:30:00|2667.9|2661.9|2665.9|2659.9|2669.1|2663.1|2665.9|2659.9|17
1605584100000|2020-11-17 03:35:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1605584400000|2020-11-17 03:40:00|2665.6|2659.6|2666.4|2660.4|2666.6|2660.6|2665.1|2659.1|7
1605585000000|2020-11-17 03:50:00|2666.1|2660.1|2665.4|2659.4|2666.1|2660.1|2665.4|2659.4|3
1605585300000|2020-11-17 03:55:00|2665.6|2659.6|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|9
1605585600000|2020-11-17 04:00:00|2665.4|2659.4|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|8
1605585900000|2020-11-17 04:05:00|2666.1|2660.1|2665.9|2659.9|2666.6|2660.6|2665.9|2659.9|5
1605586500000|2020-11-17 04:15:00|2665.6|2659.6|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|4
1605586800000|2020-11-17 04:20:00|2665.9|2659.9|2667.6|2661.6|2667.6|2661.6|2665.9|2659.9|6
1605587700000|2020-11-17 04:35:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1605588000000|2020-11-17 04:40:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1605588300000|2020-11-17 04:45:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1605589200000|2020-11-17 05:00:00|2668.6|2662.6|2667.9|2661.9|2668.9|2662.9|2667.9|2661.9|4
1605590100000|2020-11-17 05:15:00|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|10
1605590700000|2020-11-17 05:25:00|2666.9|2660.9|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|4
1605591000000|2020-11-17 05:30:00|2666.4|2660.4|2669.4|2663.4|2670.1|2664.1|2665.6|2659.6|91
1605591300000|2020-11-17 05:35:00|2669.6|2663.6|2670.9|2664.9|2671.6|2665.6|2669.4|2663.4|30
1605591600000|2020-11-17 05:40:00|2671.1|2665.1|2673.4|2667.4|2674.6|2668.6|2671.1|2665.1|52
1605591900000|2020-11-17 05:45:00|2673.6|2667.6|2677.9|2671.9|2677.9|2671.9|2673.6|2667.6|67
1605592200000|2020-11-17 05:50:00|2678.1|2672.1|2680.6|2674.6|2681.6|2675.6|2678.1|2672.1|71
1605592500000|2020-11-17 05:55:00|2681.1|2675.1|2682.6|2676.6|2682.6|2676.6|2680.6|2674.6|38
1605592800000|2020-11-17 06:00:00|2682.1|2676.1|2681.6|2675.6|2682.6|2676.6|2681.4|2675.4|17
1605593100000|2020-11-17 06:05:00|2681.4|2675.4|2682.1|2676.1|2682.4|2676.4|2680.6|2674.6|20
1605593400000|2020-11-17 06:10:00|2682.4|2676.4|2680.4|2674.4|2682.9|2676.9|2679.1|2673.1|44
1605593700000|2020-11-17 06:15:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2677.6|2671.6|24
1605594000000|2020-11-17 06:20:00|2678.9|2672.9|2675.4|2669.4|2679.1|2673.1|2674.1|2668.1|57
1605594300000|2020-11-17 06:25:00|2675.6|2669.6|2672.4|2666.4|2676.1|2670.1|2672.4|2666.4|41
1605594600000|2020-11-17 06:30:00|2672.6|2666.6|2671.9|2665.9|2673.1|2667.1|2671.9|2665.9|37
1605594900000|2020-11-17 06:35:00|2671.6|2665.6|2672.6|2666.6|2673.6|2667.6|2671.1|2665.1|23
1605595200000|2020-11-17 06:40:00|2672.9|2666.9|2673.1|2667.1|2674.9|2668.9|2672.9|2666.9|20
1605595500000|2020-11-17 06:45:00|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2669.6|2663.6|28
1605595800000|2020-11-17 06:50:00|2671.6|2665.6|2672.1|2666.1|2672.6|2666.6|2671.4|2665.4|24
1605596100000|2020-11-17 06:55:00|2672.4|2666.4|2673.1|2667.1|2674.4|2668.4|2672.4|2666.4|26
1605596400000|2020-11-17 07:00:00|2673.4|2667.4|2673.1|2667.1|2674.1|2668.1|2672.9|2666.9|10
1605596700000|2020-11-17 07:05:00|2673.4|2667.4|2672.4|2666.4|2673.9|2667.9|2672.4|2666.4|9
1605597000000|2020-11-17 07:10:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|8
1605597300000|2020-11-17 07:15:00|2671.9|2665.9|2673.6|2667.6|2674.4|2668.4|2671.9|2665.9|16
1605597600000|2020-11-17 07:20:00|2674.1|2668.1|2672.9|2666.9|2674.1|2668.1|2672.9|2666.9|6
1605597900000|2020-11-17 07:25:00|2673.1|2667.1|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|8
1605598200000|2020-11-17 07:30:00|2673.1|2667.1|2671.4|2665.4|2673.4|2667.4|2671.4|2665.4|18
1605598500000|2020-11-17 07:35:00|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|8
1605598800000|2020-11-17 07:40:00|2670.1|2664.1|2669.6|2663.6|2670.4|2664.4|2669.4|2663.4|18
1605599100000|2020-11-17 07:45:00|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1605599400000|2020-11-17 07:50:00|2669.6|2663.6|2670.9|2664.9|2671.1|2665.1|2669.4|2663.4|9
1605599700000|2020-11-17 07:55:00|2671.1|2665.1|2672.9|2666.9|2673.1|2667.1|2671.1|2665.1|10
1605600000000|2020-11-17 08:00:00|2672.6|2666.6|2674.9|2668.9|2676.1|2670.1|2669.1|2663.1|83
1605600300000|2020-11-17 08:05:00|2674.6|2668.6|2679.1|2673.1|2679.1|2673.1|2674.6|2668.6|64
1605600600000|2020-11-17 08:10:00|2678.9|2672.9|2681.1|2675.1|2681.9|2675.9|2677.6|2671.6|47
1605600900000|2020-11-17 08:15:00|2681.6|2675.6|2679.4|2673.4|2682.1|2676.1|2679.1|2673.1|65
1605601200000|2020-11-17 08:20:00|2679.1|2673.1|2682.1|2676.1|2683.6|2677.6|2679.1|2673.1|59
1605601500000|2020-11-17 08:25:00|2682.4|2676.4|2681.4|2675.4|2682.9|2676.9|2680.4|2674.4|45
1605601800000|2020-11-17 08:30:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2680.9|2674.9|21
1605602100000|2020-11-17 08:35:00|2681.4|2675.4|2683.6|2677.6|2683.9|2677.9|2681.1|2675.1|23
1605602400000|2020-11-17 08:40:00|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2682.1|2676.1|20
1605602700000|2020-11-17 08:45:00|2683.6|2677.6|2683.1|2677.1|2683.9|2677.9|2682.9|2676.9|22
1605603000000|2020-11-17 08:50:00|2683.4|2677.4|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|15
1605603300000|2020-11-17 08:55:00|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|9
1605603600000|2020-11-17 09:00:00|2682.1|2676.1|2682.9|2676.9|2683.1|2677.1|2681.9|2675.9|22
1605603900000|2020-11-17 09:05:00|2682.6|2676.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|20
1605604200000|2020-11-17 09:10:00|2683.1|2677.1|2681.9|2675.9|2683.4|2677.4|2681.9|2675.9|27
1605604500000|2020-11-17 09:15:00|2681.4|2675.4|2681.9|2675.9|2682.1|2676.1|2681.1|2675.1|15
1605604800000|2020-11-17 09:20:00|2681.6|2675.6|2682.1|2676.1|2682.6|2676.6|2681.1|2675.1|19
1605605100000|2020-11-17 09:25:00|2682.4|2676.4|2683.4|2677.4|2683.6|2677.6|2682.1|2676.1|12
1605605400000|2020-11-17 09:30:00|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|13
1605605700000|2020-11-17 09:35:00|2683.4|2677.4|2681.6|2675.6|2683.6|2677.6|2681.4|2675.4|25
1605606000000|2020-11-17 09:40:00|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|15
1605606600000|2020-11-17 09:50:00|2682.1|2676.1|2682.6|2676.6|2683.6|2677.6|2682.1|2676.1|19
1605606900000|2020-11-17 09:55:00|2682.4|2676.4|2679.9|2673.9|2682.4|2676.4|2679.9|2673.9|20
1605607200000|2020-11-17 10:00:00|2680.1|2674.1|2681.4|2675.4|2681.6|2675.6|2679.1|2673.1|55
1605607500000|2020-11-17 10:05:00|2681.6|2675.6|2679.9|2673.9|2681.9|2675.9|2679.9|2673.9|29
1605607800000|2020-11-17 10:10:00|2679.6|2673.6|2680.1|2674.1|2680.6|2674.6|2679.1|2673.1|17
1605608100000|2020-11-17 10:15:00|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2678.4|2672.4|29
1605608400000|2020-11-17 10:20:00|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|16
1605608700000|2020-11-17 10:25:00|2680.9|2674.9|2679.9|2673.9|2681.9|2675.9|2679.9|2673.9|21
1605609000000|2020-11-17 10:30:00|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2680.6|2674.6|9
1605609300000|2020-11-17 10:35:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1605609600000|2020-11-17 10:40:00|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|11
1605609900000|2020-11-17 10:45:00|2681.6|2675.6|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|10
1605610200000|2020-11-17 10:50:00|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|10
1605610500000|2020-11-17 10:55:00|2681.4|2675.4|2682.9|2676.9|2683.1|2677.1|2680.9|2674.9|17
1605610800000|2020-11-17 11:00:00|2683.1|2677.1|2682.9|2676.9|2683.6|2677.6|2682.4|2676.4|24
1605611100000|2020-11-17 11:05:00|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|11
1605611400000|2020-11-17 11:10:00|2683.1|2677.1|2682.6|2676.6|2683.4|2677.4|2682.4|2676.4|17
1605611700000|2020-11-17 11:15:00|2682.9|2676.9|2683.4|2677.4|2683.6|2677.6|2682.9|2676.9|15
1605612000000|2020-11-17 11:20:00|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.6|2676.6|7
1605612300000|2020-11-17 11:25:00|2682.6|2676.6|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|14
1605612600000|2020-11-17 11:30:00|2682.6|2676.6|2682.9|2676.9|2683.4|2677.4|2681.6|2675.6|14
1605612900000|2020-11-17 11:35:00|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|8
1605613200000|2020-11-17 11:40:00|2681.9|2675.9|2681.4|2675.4|2682.4|2676.4|2681.1|2675.1|14
1605613500000|2020-11-17 11:45:00|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|8
1605613800000|2020-11-17 11:50:00|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2680.6|2674.6|11
1605614100000|2020-11-17 11:55:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|6
1605614400000|2020-11-17 12:00:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|8
1605614700000|2020-11-17 12:05:00|2682.6|2676.6|2679.9|2673.9|2683.1|2677.1|2679.9|2673.9|19
1605615000000|2020-11-17 12:10:00|2680.4|2674.4|2679.9|2673.9|2680.9|2674.9|2679.9|2673.9|15
1605615300000|2020-11-17 12:15:00|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|4
1605615600000|2020-11-17 12:20:00|2680.4|2674.4|2679.6|2673.6|2680.9|2674.9|2678.6|2672.6|17
1605615900000|2020-11-17 12:25:00|2679.9|2673.9|2681.6|2675.6|2681.9|2675.9|2679.9|2673.9|19
1605616200000|2020-11-17 12:30:00|2681.9|2675.9|2679.4|2673.4|2682.4|2676.4|2678.6|2672.6|29
1605616500000|2020-11-17 12:35:00|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2677.9|2671.9|14
1605616800000|2020-11-17 12:40:00|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.1|2673.1|9
1605617100000|2020-11-17 12:45:00|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.6|2672.6|27
1605617400000|2020-11-17 12:50:00|2678.6|2672.6|2680.6|2674.6|2682.1|2676.1|2673.6|2667.6|105
1605617700000|2020-11-17 12:55:00|2680.9|2674.9|2679.6|2673.6|2681.1|2675.1|2678.6|2672.6|27
1605618000000|2020-11-17 13:00:00|2679.4|2673.4|2681.6|2675.6|2683.4|2677.4|2678.6|2672.6|110
1605618300000|2020-11-17 13:05:00|2681.9|2675.9|2682.4|2676.4|2683.1|2677.1|2677.6|2671.6|96
1605618600000|2020-11-17 13:10:00|2682.6|2676.6|2682.6|2676.6|2683.6|2677.6|2682.1|2676.1|65
1605618900000|2020-11-17 13:15:00|2682.9|2676.9|2680.6|2674.6|2683.6|2677.6|2680.4|2674.4|161
1605619200000|2020-11-17 13:20:00|2680.4|2674.4|2683.6|2677.6|2684.1|2678.1|2679.6|2673.6|91
1605619500000|2020-11-17 13:25:00|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2682.6|2676.6|38
1605619800000|2020-11-17 13:30:00|2683.9|2677.9|2682.4|2676.4|2684.1|2678.1|2681.4|2675.4|54
1605620100000|2020-11-17 13:35:00|2682.1|2676.1|2684.9|2678.9|2685.4|2679.4|2681.6|2675.6|45
1605620400000|2020-11-17 13:40:00|2685.1|2679.1|2684.6|2678.6|2685.4|2679.4|2684.1|2678.1|41
1605620700000|2020-11-17 13:45:00|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2683.9|2677.9|40
1605621000000|2020-11-17 13:50:00|2684.9|2678.9|2684.4|2678.4|2685.9|2679.9|2683.6|2677.6|31
1605621300000|2020-11-17 13:55:00|2684.1|2678.1|2685.6|2679.6|2685.9|2679.9|2683.6|2677.6|43
1605621600000|2020-11-17 14:00:00|2685.4|2679.4|2684.6|2678.6|2686.1|2680.1|2683.9|2677.9|61
1605621900000|2020-11-17 14:05:00|2684.9|2678.9|2684.4|2678.4|2685.1|2679.1|2680.9|2674.9|87
1605622200000|2020-11-17 14:10:00|2684.6|2678.6|2682.6|2676.6|2685.1|2679.1|2681.1|2675.1|68
1605622500000|2020-11-17 14:15:00|2683.1|2677.1|2681.4|2675.4|2683.1|2677.1|2681.4|2675.4|63
1605622800000|2020-11-17 14:20:00|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2679.9|2673.9|61
1605623100000|2020-11-17 14:25:00|2683.1|2677.1|2683.6|2677.6|2683.9|2677.9|2682.1|2676.1|20
1605623400000|2020-11-17 14:30:00|2682.9|2676.9|2682.6|2676.6|2683.9|2677.9|2682.1|2676.1|102
1605623700000|2020-11-17 14:35:00|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2680.1|2674.1|40
1605624000000|2020-11-17 14:40:00|2681.9|2675.9|2680.9|2674.9|2683.1|2677.1|2680.9|2674.9|38
1605624300000|2020-11-17 14:45:00|2680.6|2674.6|2681.6|2675.6|2682.1|2676.1|2679.9|2673.9|34
1605624600000|2020-11-17 14:50:00|2681.4|2675.4|2680.1|2674.1|2681.4|2675.4|2679.1|2673.1|29
1605624900000|2020-11-17 14:55:00|2679.9|2673.9|2678.1|2672.1|2680.4|2674.4|2677.4|2671.4|67
1605625200000|2020-11-17 15:00:00|2677.9|2671.9|2681.4|2675.4|2682.9|2676.9|2676.4|2670.4|84
1605625500000|2020-11-17 15:05:00|2681.1|2675.1|2683.4|2677.4|2683.6|2677.6|2681.1|2675.1|43
1605625800000|2020-11-17 15:10:00|2683.6|2677.6|2684.4|2678.4|2684.9|2678.9|2683.6|2677.6|26
1605626100000|2020-11-17 15:15:00|2684.6|2678.6|2683.9|2677.9|2684.9|2678.9|2683.4|2677.4|35
1605626400000|2020-11-17 15:20:00|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2683.1|2677.1|33
1605626700000|2020-11-17 15:25:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|21
1605627000000|2020-11-17 15:30:00|2684.1|2678.1|2682.6|2676.6|2684.6|2678.6|2681.4|2675.4|37
1605627300000|2020-11-17 15:35:00|2682.4|2676.4|2683.1|2677.1|2684.4|2678.4|2682.1|2676.1|49
1605627600000|2020-11-17 15:40:00|2682.9|2676.9|2685.6|2679.6|2686.1|2680.1|2682.9|2676.9|43
1605627900000|2020-11-17 15:45:00|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2684.4|2678.4|27
1605628200000|2020-11-17 15:50:00|2685.4|2679.4|2685.6|2679.6|2686.1|2680.1|2685.4|2679.4|17
1605628500000|2020-11-17 15:55:00|2685.9|2679.9|2699.4|2693.4|2699.6|2693.6|2684.4|2678.4|253
1605628800000|2020-11-17 16:00:00|2698.9|2692.9|2694.6|2688.6|2699.4|2693.4|2693.6|2687.6|54
1605629100000|2020-11-17 16:05:00|2694.9|2688.9|2694.6|2688.6|2695.6|2689.6|2694.1|2688.1|24
1605629400000|2020-11-17 16:10:00|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2693.1|2687.1|31
1605629700000|2020-11-17 16:15:00|2693.9|2687.9|2693.6|2687.6|2694.9|2688.9|2693.4|2687.4|27
1605630000000|2020-11-17 16:20:00|2693.4|2687.4|2694.6|2688.6|2694.6|2688.6|2692.4|2686.4|28
1605630300000|2020-11-17 16:25:00|2695.4|2689.4|2696.1|2690.1|2696.6|2690.6|2695.1|2689.1|16
1605630600000|2020-11-17 16:30:00|2696.4|2690.4|2696.6|2690.6|2698.6|2692.6|2696.1|2690.1|43
1605630900000|2020-11-17 16:35:00|2697.1|2691.1|2696.9|2690.9|2697.9|2691.9|2695.9|2689.9|50
1605631200000|2020-11-17 16:40:00|2697.1|2691.1|2700.6|2694.6|2700.6|2694.6|2695.9|2689.9|62
1605631500000|2020-11-17 16:45:00|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|32
1605631800000|2020-11-17 16:50:00|2701.9|2695.9|2700.1|2694.1|2702.1|2696.1|2699.6|2693.6|23
1605632100000|2020-11-17 16:55:00|2699.9|2693.9|2701.6|2695.6|2701.6|2695.6|2699.6|2693.6|30
1605632400000|2020-11-17 17:00:00|2701.4|2695.4|2700.4|2694.4|2701.4|2695.4|2699.9|2693.9|8
1605632700000|2020-11-17 17:05:00|2700.1|2694.1|2697.9|2691.9|2700.1|2694.1|2697.4|2691.4|13
1605633000000|2020-11-17 17:10:00|2698.1|2692.1|2700.4|2694.4|2700.4|2694.4|2698.1|2692.1|9
1605633300000|2020-11-17 17:15:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.6|2693.6|8
1605633600000|2020-11-17 17:20:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1605633900000|2020-11-17 17:25:00|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|13
1605634200000|2020-11-17 17:30:00|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2697.9|2691.9|6
1605634500000|2020-11-17 17:35:00|2698.6|2692.6|2698.9|2692.9|2699.4|2693.4|2697.9|2691.9|16
1605634800000|2020-11-17 17:40:00|2698.6|2692.6|2697.9|2691.9|2699.1|2693.1|2697.4|2691.4|8
1605635100000|2020-11-17 17:45:00|2698.1|2692.1|2698.4|2692.4|2699.1|2693.1|2698.1|2692.1|7
1605635400000|2020-11-17 17:50:00|2698.6|2692.6|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|10
1605635700000|2020-11-17 17:55:00|2699|2693|2699.6|2693.6|2699.6|2693.6|2699|2693|6
1605661200000|2020-11-18 01:00:00|2718.4|2712.4|2717.4|2711.4|2720.6|2714.6|2715.6|2709.6|79
1605661500000|2020-11-18 01:05:00|2717.6|2711.6|2719.4|2713.4|2720.1|2714.1|2713.9|2707.9|67
1605661800000|2020-11-18 01:10:00|2719.1|2713.1|2717.1|2711.1|2719.6|2713.6|2716.1|2710.1|78
1605662100000|2020-11-18 01:15:00|2717.4|2711.4|2718.6|2712.6|2720.6|2714.6|2717.4|2711.4|43
1605662400000|2020-11-18 01:20:00|2717.9|2711.9|2718.1|2712.1|2719.1|2713.1|2716.6|2710.6|33
1605662700000|2020-11-18 01:25:00|2718.9|2712.9|2719.6|2713.6|2721.9|2715.9|2718.4|2712.4|41
1605663000000|2020-11-18 01:30:00|2719.4|2713.4|2720.6|2714.6|2720.6|2714.6|2717.6|2711.6|87
1605663300000|2020-11-18 01:35:00|2720.9|2714.9|2726.1|2720.1|2726.6|2720.6|2720.9|2714.9|130
1605663600000|2020-11-18 01:40:00|2725.9|2719.9|2727.4|2721.4|2727.9|2721.9|2725.6|2719.6|78
1605663900000|2020-11-18 01:45:00|2727.1|2721.1|2724.6|2718.6|2728.1|2722.1|2724.4|2718.4|83
1605664200000|2020-11-18 01:50:00|2724.4|2718.4|2722.1|2716.1|2724.9|2718.9|2721.4|2715.4|52
1605664500000|2020-11-18 01:55:00|2722.4|2716.4|2722.9|2716.9|2723.4|2717.4|2721.9|2715.9|35
1605664800000|2020-11-18 02:00:00|2723.1|2717.1|2726.9|2720.9|2727.4|2721.4|2723.1|2717.1|66
1605665100000|2020-11-18 02:05:00|2727.1|2721.1|2728.4|2722.4|2729.9|2723.9|2725.6|2719.6|68
1605665400000|2020-11-18 02:10:00|2728.6|2722.6|2728.6|2722.6|2729.9|2723.9|2728.6|2722.6|18
1605665700000|2020-11-18 02:15:00|2728.9|2722.9|2729.6|2723.6|2729.6|2723.6|2728.9|2722.9|7
1605666000000|2020-11-18 02:20:00|2729.4|2723.4|2730.4|2724.4|2730.4|2724.4|2728.4|2722.4|7
1605666300000|2020-11-18 02:25:00|2731.1|2725.1|2731.6|2725.6|2732.4|2726.4|2731.1|2725.1|9
1605666600000|2020-11-18 02:30:00|2730.9|2724.9|2727.4|2721.4|2730.9|2724.9|2725.6|2719.6|73
1605666900000|2020-11-18 02:35:00|2726.9|2720.9|2727.6|2721.6|2727.9|2721.9|2726.6|2720.6|12
1605667200000|2020-11-18 02:40:00|2727.9|2721.9|2728.6|2722.6|2729.4|2723.4|2727.9|2721.9|15
1605667500000|2020-11-18 02:45:00|2728.9|2722.9|2727.4|2721.4|2729.4|2723.4|2726.6|2720.6|13
1605667800000|2020-11-18 02:50:00|2727.6|2721.6|2729.4|2723.4|2730.6|2724.6|2727.6|2721.6|17
1605668100000|2020-11-18 02:55:00|2729.6|2723.6|2732.4|2726.4|2732.4|2726.4|2729.6|2723.6|9
1605668400000|2020-11-18 03:00:00|2732.1|2726.1|2730.4|2724.4|2732.4|2726.4|2730.4|2724.4|11
1605668700000|2020-11-18 03:05:00|2730.1|2724.1|2732.4|2726.4|2732.4|2726.4|2729.9|2723.9|19
1605669000000|2020-11-18 03:10:00|2732.1|2726.1|2731.4|2725.4|2732.9|2726.9|2731.4|2725.4|15
1605669300000|2020-11-18 03:15:00|2731.6|2725.6|2735.1|2729.1|2736.1|2730.1|2731.1|2725.1|59
1605669600000|2020-11-18 03:20:00|2735.4|2729.4|2737.4|2731.4|2737.6|2731.6|2733.4|2727.4|38
1605669900000|2020-11-18 03:25:00|2737.6|2731.6|2737.9|2731.9|2739.4|2733.4|2736.1|2730.1|114
1605670200000|2020-11-18 03:30:00|2737.6|2731.6|2734.6|2728.6|2737.6|2731.6|2734.4|2728.4|23
1605670500000|2020-11-18 03:35:00|2734.4|2728.4|2735.1|2729.1|2735.1|2729.1|2733.9|2727.9|10
1605670800000|2020-11-18 03:40:00|2735.4|2729.4|2733.6|2727.6|2735.6|2729.6|2732.4|2726.4|11
1605671100000|2020-11-18 03:45:00|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|2
1605671400000|2020-11-18 03:50:00|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|4
1605672000000|2020-11-18 04:00:00|2733.9|2727.9|2734.4|2728.4|2734.4|2728.4|2733.9|2727.9|2
1605672600000|2020-11-18 04:10:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1605673200000|2020-11-18 04:20:00|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|2
1605673800000|2020-11-18 04:30:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1605674400000|2020-11-18 04:40:00|2734.9|2728.9|2735.1|2729.1|2735.4|2729.4|2734.6|2728.6|8
1605674700000|2020-11-18 04:45:00|2735.6|2729.6|2735.9|2729.9|2736.6|2730.6|2735.1|2729.1|12
1605675000000|2020-11-18 04:50:00|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|1
1605675300000|2020-11-18 04:55:00|2736.1|2730.1|2737.6|2731.6|2737.6|2731.6|2736.1|2730.1|4
1605676200000|2020-11-18 05:10:00|2739.1|2733.1|2737.9|2731.9|2739.6|2733.6|2736.9|2730.9|15
1605676500000|2020-11-18 05:15:00|2738.9|2732.9|2740.1|2734.1|2740.9|2734.9|2738.9|2732.9|22
1605676800000|2020-11-18 05:20:00|2740.4|2734.4|2741.1|2735.1|2741.4|2735.4|2740.4|2734.4|11
1605677100000|2020-11-18 05:25:00|2741.6|2735.6|2741.9|2735.9|2743.1|2737.1|2741.1|2735.1|16
1605677400000|2020-11-18 05:30:00|2742.1|2736.1|2742.6|2736.6|2743.6|2737.6|2740.1|2734.1|108
1605677700000|2020-11-18 05:35:00|2742.1|2736.1|2741.4|2735.4|2742.6|2736.6|2738.4|2732.4|69
1605678000000|2020-11-18 05:40:00|2741.1|2735.1|2737.4|2731.4|2741.4|2735.4|2737.4|2731.4|28
1605678300000|2020-11-18 05:45:00|2737.6|2731.6|2739.4|2733.4|2740.4|2734.4|2737.4|2731.4|13
1605678600000|2020-11-18 05:50:00|2739.6|2733.6|2743.4|2737.4|2743.4|2737.4|2739.4|2733.4|24
1605678900000|2020-11-18 05:55:00|2743.6|2737.6|2744.1|2738.1|2745.1|2739.1|2743.4|2737.4|22
1605679200000|2020-11-18 06:00:00|2743.9|2737.9|2740.4|2734.4|2743.9|2737.9|2740.4|2734.4|36
1605679500000|2020-11-18 06:05:00|2740.6|2734.6|2742.9|2736.9|2743|2737|2738.9|2732.9|44
1605679800000|2020-11-18 06:10:00|2743.4|2737.4|2746.1|2740.1|2746.1|2740.1|2743.4|2737.4|19
1605680100000|2020-11-18 06:15:00|2746.4|2740.4|2748.4|2742.4|2748.6|2742.6|2745.4|2739.4|48
1605680400000|2020-11-18 06:20:00|2748.1|2742.1|2746.9|2740.9|2750.1|2744.1|2746.9|2740.9|60
1605680700000|2020-11-18 06:25:00|2746.6|2740.6|2747.1|2741.1|2747.4|2741.4|2744.9|2738.9|47
1605681000000|2020-11-18 06:30:00|2747.4|2741.4|2746.4|2740.4|2748.6|2742.6|2745.4|2739.4|42
1605681300000|2020-11-18 06:35:00|2746.1|2740.1|2744.4|2738.4|2748.1|2742.1|2744.1|2738.1|65
1605681600000|2020-11-18 06:40:00|2744.1|2738.1|2745.1|2739.1|2745.4|2739.4|2742.6|2736.6|29
1605681900000|2020-11-18 06:45:00|2744.9|2738.9|2744.9|2738.9|2745.4|2739.4|2742.4|2736.4|67
1605682200000|2020-11-18 06:50:00|2745.1|2739.1|2744.1|2738.1|2747.1|2741.1|2744.1|2738.1|90
1605682500000|2020-11-18 06:55:00|2744.4|2738.4|2744.4|2738.4|2745.1|2739.1|2743.4|2737.4|46
1605682800000|2020-11-18 07:00:00|2745.4|2739.4|2748.1|2742.1|2748.9|2742.9|2744.6|2738.6|14
1605683100000|2020-11-18 07:05:00|2747.4|2741.4|2749.6|2743.6|2749.9|2743.9|2747.1|2741.1|17
1605683400000|2020-11-18 07:10:00|2749.9|2743.9|2749.6|2743.6|2750.1|2744.1|2749.4|2743.4|9
1605683700000|2020-11-18 07:15:00|2749.9|2743.9|2750.4|2744.4|2750.6|2744.6|2749.9|2743.9|9
1605684000000|2020-11-18 07:20:00|2749.9|2743.9|2750.1|2744.1|2751.1|2745.1|2749.9|2743.9|10
1605684300000|2020-11-18 07:25:00|2750.4|2744.4|2751.6|2745.6|2751.9|2745.9|2750.4|2744.4|4
1605684600000|2020-11-18 07:30:00|2751.4|2745.4|2750.1|2744.1|2751.4|2745.4|2749.9|2743.9|27
1605684900000|2020-11-18 07:35:00|2750.4|2744.4|2752.6|2746.6|2754.1|2748.1|2750.4|2744.4|31
1605685200000|2020-11-18 07:40:00|2752.9|2746.9|2751.9|2745.9|2752.9|2746.9|2750.6|2744.6|21
1605685500000|2020-11-18 07:45:00|2752.1|2746.1|2754.9|2748.9|2755.1|2749.1|2751.9|2745.9|30
1605685800000|2020-11-18 07:50:00|2755.1|2749.1|2752.4|2746.4|2755.6|2749.6|2752.4|2746.4|30
1605686100000|2020-11-18 07:55:00|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2750.1|2744.1|36
1605686400000|2020-11-18 08:00:00|2752.1|2746.1|2763.1|2757.1|2763.6|2757.6|2752.1|2746.1|93
1605686700000|2020-11-18 08:05:00|2763.6|2757.6|2764.6|2758.6|2769.9|2763.9|2763.4|2757.4|152
1605687000000|2020-11-18 08:10:00|2764.9|2758.9|2771.1|2765.1|2773.1|2767.1|2764.9|2758.9|125
1605687300000|2020-11-18 08:15:00|2771.4|2765.4|2768.8|2762.8|2772.8|2766.8|2768.3|2762.3|97
1605687600000|2020-11-18 08:20:00|2768.5|2762.5|2768.5|2762.5|2773.3|2767.3|2768.5|2762.5|70
1605687900000|2020-11-18 08:25:00|2768.3|2762.3|2766.5|2760.5|2769|2763|2765|2759|54
1605688200000|2020-11-18 08:30:00|2766.3|2760.3|2757.8|2751.8|2766.8|2760.8|2757.8|2751.8|76
1605688500000|2020-11-18 08:35:00|2756.8|2750.8|2758.6|2752.6|2758.6|2752.6|2754.3|2748.3|27
1605688800000|2020-11-18 08:40:00|2759.5|2753.5|2749.5|2743.5|2760.8|2754.8|2749.5|2743.5|67
1605689100000|2020-11-18 08:45:00|2749.6|2743.6|2757.6|2751.6|2757.6|2751.6|2749.3|2743.3|62
1605689400000|2020-11-18 08:50:00|2757.4|2751.4|2748.6|2742.6|2757.4|2751.4|2747.9|2741.9|53
1605689700000|2020-11-18 08:55:00|2748.9|2742.9|2747.6|2741.6|2750.4|2744.4|2746.1|2740.1|60
1605690000000|2020-11-18 09:00:00|2747.9|2741.9|2750.1|2744.1|2751.6|2745.6|2746.9|2740.9|32
1605690300000|2020-11-18 09:05:00|2750.4|2744.4|2752.1|2746.1|2752.6|2746.6|2749.4|2743.4|46
1605690600000|2020-11-18 09:10:00|2751.9|2745.9|2746.9|2740.9|2751.9|2745.9|2746.4|2740.4|33
1605690900000|2020-11-18 09:15:00|2747.1|2741.1|2750.6|2744.6|2750.9|2744.9|2746.9|2740.9|39
1605691200000|2020-11-18 09:20:00|2750.9|2744.9|2752.4|2746.4|2752.9|2746.9|2750.9|2744.9|42
1605691500000|2020-11-18 09:25:00|2752.6|2746.6|2752.6|2746.6|2753.1|2747.1|2751.6|2745.6|20
1605691800000|2020-11-18 09:30:00|2752.9|2746.9|2755.9|2749.9|2758.4|2752.4|2752.4|2746.4|55
1605692100000|2020-11-18 09:35:00|2756.1|2750.1|2755.1|2749.1|2756.9|2750.9|2754.6|2748.6|32
1605692400000|2020-11-18 09:40:00|2754.9|2748.9|2745.1|2739.1|2754.9|2748.9|2745.1|2739.1|43
1605692700000|2020-11-18 09:45:00|2745.4|2739.4|2739.6|2733.6|2745.4|2739.4|2739.6|2733.6|34
1605693000000|2020-11-18 09:50:00|2740.1|2734.1|2740.1|2734.1|2741.9|2735.9|2739.6|2733.6|30
1605693300000|2020-11-18 09:55:00|2740.4|2734.4|2740.6|2734.6|2741.6|2735.6|2740.4|2734.4|25
1605693600000|2020-11-18 10:00:00|2740.4|2734.4|2740.1|2734.1|2741.6|2735.6|2739.1|2733.1|36
1605693900000|2020-11-18 10:05:00|2739.9|2733.9|2740.4|2734.4|2741.6|2735.6|2739.9|2733.9|27
1605694200000|2020-11-18 10:10:00|2740.6|2734.6|2741.9|2735.9|2742.1|2736.1|2740.6|2734.6|14
1605694500000|2020-11-18 10:15:00|2742.4|2736.4|2743.1|2737.1|2743.4|2737.4|2741.9|2735.9|13
1605694800000|2020-11-18 10:20:00|2743.4|2737.4|2746.6|2740.6|2746.6|2740.6|2743.4|2737.4|29
1605695100000|2020-11-18 10:25:00|2746.9|2740.9|2748.4|2742.4|2748.9|2742.9|2746.9|2740.9|19
1605695400000|2020-11-18 10:30:00|2748.6|2742.6|2747.4|2741.4|2748.9|2742.9|2746.4|2740.4|44
1605695700000|2020-11-18 10:35:00|2747.1|2741.1|2748.1|2742.1|2748.1|2742.1|2746.4|2740.4|37
1605696000000|2020-11-18 10:40:00|2747.9|2741.9|2750.1|2744.1|2750.4|2744.4|2747.9|2741.9|33
1605696300000|2020-11-18 10:45:00|2750.4|2744.4|2748.9|2742.9|2750.9|2744.9|2748.9|2742.9|29
1605696600000|2020-11-18 10:50:00|2748.6|2742.6|2750.9|2744.9|2751.4|2745.4|2748.6|2742.6|16
1605696900000|2020-11-18 10:55:00|2750.6|2744.6|2752.4|2746.4|2752.4|2746.4|2750.4|2744.4|9
1605697200000|2020-11-18 11:00:00|2752.1|2746.1|2751.9|2745.9|2752.4|2746.4|2750.9|2744.9|23
1605697500000|2020-11-18 11:05:00|2751.1|2745.1|2751.4|2745.4|2751.4|2745.4|2749.6|2743.6|12
1605697800000|2020-11-18 11:10:00|2751.9|2745.9|2752.4|2746.4|2752.6|2746.6|2751.9|2745.9|10
1605698100000|2020-11-18 11:15:00|2752.1|2746.1|2751.6|2745.6|2752.1|2746.1|2750.9|2744.9|17
1605698400000|2020-11-18 11:20:00|2751.4|2745.4|2751.4|2745.4|2751.6|2745.6|2750.6|2744.6|15
1605698700000|2020-11-18 11:25:00|2751.6|2745.6|2748.1|2742.1|2751.6|2745.6|2747.4|2741.4|38
1605699000000|2020-11-18 11:30:00|2748.4|2742.4|2746.4|2740.4|2748.6|2742.6|2745.4|2739.4|40
1605699300000|2020-11-18 11:35:00|2746.1|2740.1|2745.4|2739.4|2746.6|2740.6|2745.4|2739.4|48
1605699600000|2020-11-18 11:40:00|2745.6|2739.6|2747.1|2741.1|2747.4|2741.4|2745.1|2739.1|26
1605699900000|2020-11-18 11:45:00|2746.9|2740.9|2745.9|2739.9|2747.4|2741.4|2745.4|2739.4|18
1605700200000|2020-11-18 11:50:00|2745.6|2739.6|2745.6|2739.6|2747.1|2741.1|2745.4|2739.4|14
1605700500000|2020-11-18 11:55:00|2745.4|2739.4|2746.4|2740.4|2747.4|2741.4|2745.4|2739.4|13
1605700800000|2020-11-18 12:00:00|2746.6|2740.6|2746.9|2740.9|2747.9|2741.9|2745.1|2739.1|52
1605701100000|2020-11-18 12:05:00|2746.6|2740.6|2745.1|2739.1|2747.9|2741.9|2743.9|2737.9|60
1605701400000|2020-11-18 12:10:00|2745.4|2739.4|2747.4|2741.4|2747.6|2741.6|2743.9|2737.9|44
1605701700000|2020-11-18 12:15:00|2747.6|2741.6|2747.6|2741.6|2747.9|2741.9|2746.9|2740.9|38
1605702000000|2020-11-18 12:20:00|2747.9|2741.9|2748.1|2742.1|2749.4|2743.4|2747.6|2741.6|26
1605702300000|2020-11-18 12:25:00|2748.4|2742.4|2747.4|2741.4|2748.4|2742.4|2746.6|2740.6|27
1605702600000|2020-11-18 12:30:00|2747.9|2741.9|2748.4|2742.4|2749.4|2743.4|2746.9|2740.9|31
1605702900000|2020-11-18 12:35:00|2748.1|2742.1|2749.6|2743.6|2749.6|2743.6|2748.1|2742.1|33
1605703200000|2020-11-18 12:40:00|2749.9|2743.9|2748.1|2742.1|2749.9|2743.9|2748.1|2742.1|19
1605703500000|2020-11-18 12:45:00|2748.4|2742.4|2744.9|2738.9|2748.4|2742.4|2743.6|2737.6|49
1605703800000|2020-11-18 12:50:00|2744.6|2738.6|2743.6|2737.6|2745.1|2739.1|2742.1|2736.1|101
1605704100000|2020-11-18 12:55:00|2743.9|2737.9|2745.4|2739.4|2745.6|2739.6|2741.1|2735.1|71
1605704400000|2020-11-18 13:00:00|2745.1|2739.1|2739.4|2733.4|2745.1|2739.1|2736.4|2730.4|286
1605704700000|2020-11-18 13:05:00|2739.1|2733.1|2736.4|2730.4|2740.9|2734.9|2735.1|2729.1|139
1605705000000|2020-11-18 13:10:00|2736.6|2730.6|2740.4|2734.4|2740.4|2734.4|2735.1|2729.1|158
1605705300000|2020-11-18 13:15:00|2740.1|2734.1|2737.9|2731.9|2740.4|2734.4|2736.4|2730.4|126
1605705600000|2020-11-18 13:20:00|2738.1|2732.1|2737.6|2731.6|2739.9|2733.9|2735.9|2729.9|142
1605705900000|2020-11-18 13:25:00|2737.9|2731.9|2738.9|2732.9|2741.1|2735.1|2737.6|2731.6|70
1605706200000|2020-11-18 13:30:00|2738.4|2732.4|2733.1|2727.1|2738.4|2732.4|2731.6|2725.6|76
1605706500000|2020-11-18 13:35:00|2733.4|2727.4|2735.9|2729.9|2735.9|2729.9|2730.1|2724.1|76
1605706800000|2020-11-18 13:40:00|2736.1|2730.1|2735.4|2729.4|2737.6|2731.6|2733.9|2727.9|78
1605707100000|2020-11-18 13:45:00|2735.1|2729.1|2732.1|2726.1|2735.4|2729.4|2731.1|2725.1|73
1605707400000|2020-11-18 13:50:00|2731.9|2725.9|2732.1|2726.1|2732.9|2726.9|2731.4|2725.4|35
1605707700000|2020-11-18 13:55:00|2732.4|2726.4|2731.1|2725.1|2735.1|2729.1|2730.6|2724.6|70
1605708000000|2020-11-18 14:00:00|2730.9|2724.9|2735.4|2729.4|2735.4|2729.4|2729.9|2723.9|101
1605708300000|2020-11-18 14:05:00|2735.1|2729.1|2734.4|2728.4|2736.9|2730.9|2733.6|2727.6|91
1605708600000|2020-11-18 14:10:00|2734.6|2728.6|2736.6|2730.6|2736.9|2730.9|2733.9|2727.9|73
1605708900000|2020-11-18 14:15:00|2736.9|2730.9|2736.4|2730.4|2736.9|2730.9|2734.6|2728.6|43
1605709200000|2020-11-18 14:20:00|2736.6|2730.6|2741.4|2735.4|2741.4|2735.4|2736.4|2730.4|53
1605709500000|2020-11-18 14:25:00|2741.1|2735.1|2737.4|2731.4|2741.9|2735.9|2737.4|2731.4|109
1605709800000|2020-11-18 14:30:00|2737.6|2731.6|2740.4|2734.4|2741.6|2735.6|2737.6|2731.6|97
1605710100000|2020-11-18 14:35:00|2740.6|2734.6|2738.6|2732.6|2741.1|2735.1|2737.9|2731.9|51
1605710400000|2020-11-18 14:40:00|2738.9|2732.9|2736.4|2730.4|2739.6|2733.6|2736.4|2730.4|74
1605710700000|2020-11-18 14:45:00|2735.9|2729.9|2733.9|2727.9|2737.6|2731.6|2733.9|2727.9|54
1605711000000|2020-11-18 14:50:00|2734.1|2728.1|2735.1|2729.1|2738.4|2732.4|2733.6|2727.6|65
1605711300000|2020-11-18 14:55:00|2735.9|2729.9|2737.4|2731.4|2737.6|2731.6|2735.6|2729.6|69
1605711600000|2020-11-18 15:00:00|2737.1|2731.1|2739.6|2733.6|2740.4|2734.4|2736.6|2730.6|45
1605711900000|2020-11-18 15:05:00|2739.9|2733.9|2738.1|2732.1|2740.6|2734.6|2736.4|2730.4|46
1605712200000|2020-11-18 15:10:00|2738.4|2732.4|2738.9|2732.9|2739.1|2733.1|2738.1|2732.1|17
1605712500000|2020-11-18 15:15:00|2738.6|2732.6|2737.1|2731.1|2738.9|2732.9|2736.4|2730.4|47
1605712800000|2020-11-18 15:20:00|2736.4|2730.4|2737.4|2731.4|2738.4|2732.4|2736.1|2730.1|28
1605713100000|2020-11-18 15:25:00|2737.1|2731.1|2738.1|2732.1|2738.1|2732.1|2736.9|2730.9|15
1605713400000|2020-11-18 15:30:00|2738.4|2732.4|2737.9|2731.9|2738.9|2732.9|2734.1|2728.1|59
1605713700000|2020-11-18 15:35:00|2737.6|2731.6|2743.1|2737.1|2743.1|2737.1|2737.4|2731.4|65
1605714000000|2020-11-18 15:40:00|2742.9|2736.9|2746.1|2740.1|2746.9|2740.9|2742.4|2736.4|118
1605714300000|2020-11-18 15:45:00|2746.4|2740.4|2748.1|2742.1|2748.1|2742.1|2742.9|2736.9|103
1605714600000|2020-11-18 15:50:00|2748.4|2742.4|2750.6|2744.6|2751.6|2745.6|2748.1|2742.1|92
1605714900000|2020-11-18 15:55:00|2750.9|2744.9|2746.1|2740.1|2752.4|2746.4|2745.6|2739.6|266
1605715200000|2020-11-18 16:00:00|2746.4|2740.4|2744.4|2738.4|2746.6|2740.6|2744.4|2738.4|35
1605715500000|2020-11-18 16:05:00|2743.4|2737.4|2741.6|2735.6|2744.1|2738.1|2739.9|2733.9|38
1605715800000|2020-11-18 16:10:00|2741.4|2735.4|2738.1|2732.1|2741.6|2735.6|2736.6|2730.6|58
1605716100000|2020-11-18 16:15:00|2738.4|2732.4|2735.9|2729.9|2738.6|2732.6|2735.6|2729.6|87
1605716400000|2020-11-18 16:20:00|2735.6|2729.6|2734.9|2728.9|2737.9|2731.9|2734.9|2728.9|45
1605716700000|2020-11-18 16:25:00|2735.1|2729.1|2732.9|2726.9|2735.4|2729.4|2732.9|2726.9|32
1605717000000|2020-11-18 16:30:00|2733.1|2727.1|2734.6|2728.6|2734.9|2728.9|2731.9|2725.9|35
1605717300000|2020-11-18 16:35:00|2734.9|2728.9|2735.1|2729.1|2735.4|2729.4|2733.6|2727.6|19
1605717600000|2020-11-18 16:40:00|2734.4|2728.4|2734.1|2728.1|2735.1|2729.1|2732.9|2726.9|33
1605717900000|2020-11-18 16:45:00|2734.4|2728.4|2733.1|2727.1|2734.9|2728.9|2733.1|2727.1|21
1605718200000|2020-11-18 16:50:00|2732.9|2726.9|2731.9|2725.9|2733.4|2727.4|2731.9|2725.9|17
1605718500000|2020-11-18 16:55:00|2732.1|2726.1|2732.1|2726.1|2733.4|2727.4|2731.6|2725.6|19
1605718800000|2020-11-18 17:00:00|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.1|2726.1|6
1605719100000|2020-11-18 17:05:00|2732.4|2726.4|2732.1|2726.1|2732.4|2726.4|2732.1|2726.1|2
1605719400000|2020-11-18 17:10:00|2732.6|2726.6|2732.9|2726.9|2732.9|2726.9|2732.4|2726.4|6
1605719700000|2020-11-18 17:15:00|2731.9|2725.9|2730.9|2724.9|2731.9|2725.9|2730.9|2724.9|7
1605720000000|2020-11-18 17:20:00|2731.1|2725.1|2731.9|2725.9|2732.4|2726.4|2731.1|2725.1|7
1605720300000|2020-11-18 17:25:00|2731.6|2725.6|2731.1|2725.1|2731.9|2725.9|2730.9|2724.9|5
1605720600000|2020-11-18 17:30:00|2730.9|2724.9|2731.1|2725.1|2733.4|2727.4|2730.9|2724.9|14
1605721200000|2020-11-18 17:40:00|2731.4|2725.4|2736.9|2730.9|2736.9|2730.9|2731.4|2725.4|19
1605721500000|2020-11-18 17:45:00|2736.6|2730.6|2732.4|2726.4|2736.6|2730.6|2731.9|2725.9|19
1605721800000|2020-11-18 17:50:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1605722100000|2020-11-18 17:55:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1605747600000|2020-11-19 01:00:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2721.4|2715.4|26
1605747900000|2020-11-19 01:05:00|2724.4|2718.4|2721.9|2715.9|2725.4|2719.4|2721.6|2715.6|50
1605748200000|2020-11-19 01:10:00|2722.1|2716.1|2724.1|2718.1|2726.4|2720.4|2722.1|2716.1|25
1605748500000|2020-11-19 01:15:00|2724.4|2718.4|2730.1|2724.1|2730.6|2724.6|2724.4|2718.4|25
1605748800000|2020-11-19 01:20:00|2730.4|2724.4|2731.4|2725.4|2731.9|2725.9|2729.1|2723.1|79
1605749100000|2020-11-19 01:25:00|2731.1|2725.1|2732.1|2726.1|2732.6|2726.6|2730.1|2724.1|24
1605749400000|2020-11-19 01:30:00|2732.4|2726.4|2730.1|2724.1|2733.6|2727.6|2729.6|2723.6|50
1605749700000|2020-11-19 01:35:00|2729.9|2723.9|2728.4|2722.4|2730.1|2724.1|2726.9|2720.9|24
1605750000000|2020-11-19 01:40:00|2728.6|2722.6|2729.1|2723.1|2730.9|2724.9|2728.4|2722.4|57
1605750300000|2020-11-19 01:45:00|2729.4|2723.4|2731.9|2725.9|2731.9|2725.9|2729.1|2723.1|64
1605750600000|2020-11-19 01:50:00|2731.4|2725.4|2732.9|2726.9|2734.1|2728.1|2731.1|2725.1|87
1605750900000|2020-11-19 01:55:00|2733.1|2727.1|2733.1|2727.1|2736.6|2730.6|2732.9|2726.9|54
1605751200000|2020-11-19 02:00:00|2733.4|2727.4|2733.1|2727.1|2735.6|2729.6|2732.6|2726.6|63
1605751500000|2020-11-19 02:05:00|2733.4|2727.4|2732.1|2726.1|2734.9|2728.9|2731.9|2725.9|37
1605751800000|2020-11-19 02:10:00|2732.4|2726.4|2732.6|2726.6|2733.6|2727.6|2731.6|2725.6|30
1605752100000|2020-11-19 02:15:00|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1605752400000|2020-11-19 02:20:00|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1605753000000|2020-11-19 02:30:00|2732.9|2726.9|2735.1|2729.1|2735.4|2729.4|2731.6|2725.6|27
1605753300000|2020-11-19 02:35:00|2735.4|2729.4|2733.9|2727.9|2736.6|2730.6|2733.1|2727.1|63
1605753600000|2020-11-19 02:40:00|2734.1|2728.1|2737.1|2731.1|2737.4|2731.4|2733.6|2727.6|38
1605753900000|2020-11-19 02:45:00|2737.4|2731.4|2736.9|2730.9|2739.4|2733.4|2736.4|2730.4|37
1605754200000|2020-11-19 02:50:00|2737.1|2731.1|2736.6|2730.6|2739.4|2733.4|2736.6|2730.6|35
1605754500000|2020-11-19 02:55:00|2736.4|2730.4|2734.6|2728.6|2736.4|2730.4|2733.4|2727.4|28
1605754800000|2020-11-19 03:00:00|2734.4|2728.4|2734.6|2728.6|2734.6|2728.6|2732.9|2726.9|22
1605755100000|2020-11-19 03:05:00|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2732.4|2726.4|14
1605755400000|2020-11-19 03:10:00|2733.4|2727.4|2731.1|2725.1|2733.6|2727.6|2731.1|2725.1|31
1605755700000|2020-11-19 03:15:00|2731.4|2725.4|2732.6|2726.6|2733.1|2727.1|2729.9|2723.9|36
1605756000000|2020-11-19 03:20:00|2732.9|2726.9|2730.9|2724.9|2732.9|2726.9|2730.9|2724.9|8
1605756300000|2020-11-19 03:25:00|2731.1|2725.1|2732.6|2726.6|2733.6|2727.6|2731.1|2725.1|27
1605756600000|2020-11-19 03:30:00|2732.4|2726.4|2730.9|2724.9|2732.4|2726.4|2729.1|2723.1|13
1605756900000|2020-11-19 03:35:00|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2730.1|2724.1|3
1605757500000|2020-11-19 03:45:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2730.4|2724.4|10
1605757800000|2020-11-19 03:50:00|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1605758100000|2020-11-19 03:55:00|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2729.9|2723.9|2
1605758400000|2020-11-19 04:00:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|5
1605758700000|2020-11-19 04:05:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1605759000000|2020-11-19 04:10:00|2729.4|2723.4|2733.6|2727.6|2734.4|2728.4|2729.1|2723.1|24
1605759300000|2020-11-19 04:15:00|2733.9|2727.9|2732.9|2726.9|2734.1|2728.1|2732.9|2726.9|6
1605759600000|2020-11-19 04:20:00|2733.1|2727.1|2732.9|2726.9|2733.1|2727.1|2732.9|2726.9|2
1605760200000|2020-11-19 04:30:00|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1605761700000|2020-11-19 04:55:00|2731.9|2725.9|2731.1|2725.1|2731.9|2725.9|2731.1|2725.1|3
1605762000000|2020-11-19 05:00:00|2731.4|2725.4|2732.1|2726.1|2732.1|2726.1|2731.1|2725.1|6
1605762600000|2020-11-19 05:10:00|2732.4|2726.4|2732.9|2726.9|2732.9|2726.9|2732.4|2726.4|3
1605763200000|2020-11-19 05:20:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1605763800000|2020-11-19 05:30:00|2732.9|2726.9|2739.1|2733.1|2739.6|2733.6|2732.9|2726.9|116
1605764100000|2020-11-19 05:35:00|2739.4|2733.4|2738.1|2732.1|2739.9|2733.9|2736.9|2730.9|40
1605764400000|2020-11-19 05:40:00|2738.4|2732.4|2736.9|2730.9|2738.6|2732.6|2736.1|2730.1|42
1605764700000|2020-11-19 05:45:00|2737.1|2731.1|2735.9|2729.9|2737.6|2731.6|2733.9|2727.9|41
1605765000000|2020-11-19 05:50:00|2736.1|2730.1|2734.4|2728.4|2736.4|2730.4|2734.4|2728.4|27
1605765300000|2020-11-19 05:55:00|2734.1|2728.1|2734.1|2728.1|2735.4|2729.4|2733.6|2727.6|34
1605765600000|2020-11-19 06:00:00|2733.9|2727.9|2738.1|2732.1|2738.9|2732.9|2733.9|2727.9|28
1605765900000|2020-11-19 06:05:00|2737.9|2731.9|2730.6|2724.6|2737.9|2731.9|2730.6|2724.6|33
1605766200000|2020-11-19 06:10:00|2730.9|2724.9|2728.9|2722.9|2731.1|2725.1|2728.4|2722.4|38
1605766500000|2020-11-19 06:15:00|2728.4|2722.4|2730.6|2724.6|2730.9|2724.9|2728.4|2722.4|21
1605766800000|2020-11-19 06:20:00|2730.4|2724.4|2731.4|2725.4|2734.4|2728.4|2730.1|2724.1|34
1605767100000|2020-11-19 06:25:00|2731.1|2725.1|2734.1|2728.1|2734.1|2728.1|2730.6|2724.6|29
1605767400000|2020-11-19 06:30:00|2734.4|2728.4|2733.6|2727.6|2735.4|2729.4|2732.1|2726.1|31
1605767700000|2020-11-19 06:35:00|2733.9|2727.9|2738.9|2732.9|2738.9|2732.9|2733.9|2727.9|58
1605768000000|2020-11-19 06:40:00|2739.1|2733.1|2743.9|2737.9|2744.1|2738.1|2738.9|2732.9|98
1605768300000|2020-11-19 06:45:00|2744.1|2738.1|2746.1|2740.1|2746.6|2740.6|2743.6|2737.6|47
1605768600000|2020-11-19 06:50:00|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2744.4|2738.4|58
1605768900000|2020-11-19 06:55:00|2746.1|2740.1|2749.9|2743.9|2750.6|2744.6|2745.9|2739.9|88
1605769200000|2020-11-19 07:00:00|2749.4|2743.4|2744.1|2738.1|2749.4|2743.4|2744.1|2738.1|30
1605769500000|2020-11-19 07:05:00|2744.4|2738.4|2744.1|2738.1|2745.6|2739.6|2744.1|2738.1|14
1605769800000|2020-11-19 07:10:00|2744.4|2738.4|2745.6|2739.6|2745.6|2739.6|2744.4|2738.4|8
1605770100000|2020-11-19 07:15:00|2745.9|2739.9|2748.1|2742.1|2749.1|2743.1|2745.9|2739.9|15
1605770400000|2020-11-19 07:20:00|2747.9|2741.9|2747.6|2741.6|2748.4|2742.4|2747.6|2741.6|10
1605770700000|2020-11-19 07:25:00|2747.4|2741.4|2746.6|2740.6|2748.4|2742.4|2745.9|2739.9|18
1605771000000|2020-11-19 07:30:00|2747.1|2741.1|2745.3|2739.3|2748.1|2742.1|2745.1|2739.1|17
1605771300000|2020-11-19 07:35:00|2745.4|2739.4|2743.6|2737.6|2745.6|2739.6|2743.4|2737.4|17
1605771600000|2020-11-19 07:40:00|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2741.1|2735.1|34
1605771900000|2020-11-19 07:45:00|2742.6|2736.6|2741.1|2735.1|2742.6|2736.6|2740.4|2734.4|22
1605772200000|2020-11-19 07:50:00|2740.9|2734.9|2741.9|2735.9|2741.9|2735.9|2740.4|2734.4|13
1605772500000|2020-11-19 07:55:00|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2740.6|2734.6|7
1605772800000|2020-11-19 08:00:00|2741.9|2735.9|2749.6|2743.6|2749.9|2743.9|2741.9|2735.9|84
1605773100000|2020-11-19 08:05:00|2749.4|2743.4|2750.9|2744.9|2752.1|2746.1|2747.9|2741.9|68
1605773400000|2020-11-19 08:10:00|2750.4|2744.4|2749.4|2743.4|2751.4|2745.4|2748.6|2742.6|43
1605773700000|2020-11-19 08:15:00|2749.1|2743.1|2748.9|2742.9|2749.9|2743.9|2747.9|2741.9|53
1605774000000|2020-11-19 08:20:00|2748.6|2742.6|2746.6|2740.6|2749.4|2743.4|2745.4|2739.4|74
1605774300000|2020-11-19 08:25:00|2746.9|2740.9|2744.6|2738.6|2747.6|2741.6|2744.6|2738.6|36
1605774600000|2020-11-19 08:30:00|2744.9|2738.9|2742.6|2736.6|2744.9|2738.9|2741.6|2735.6|30
1605774900000|2020-11-19 08:35:00|2742.9|2736.9|2742.9|2736.9|2744.9|2738.9|2741.9|2735.9|38
1605775200000|2020-11-19 08:40:00|2743.1|2737.1|2744.1|2738.1|2744.6|2738.6|2742.9|2736.9|26
1605775500000|2020-11-19 08:45:00|2743.9|2737.9|2737.9|2731.9|2743.9|2737.9|2737.6|2731.6|75
1605775800000|2020-11-19 08:50:00|2738.1|2732.1|2733.4|2727.4|2738.4|2732.4|2730.1|2724.1|109
1605776100000|2020-11-19 08:55:00|2733.1|2727.1|2737.1|2731.1|2738.9|2732.9|2732.6|2726.6|40
1605776400000|2020-11-19 09:00:00|2737.4|2731.4|2737.6|2731.6|2740.1|2734.1|2736.6|2730.6|57
1605776700000|2020-11-19 09:05:00|2737.9|2731.9|2741.6|2735.6|2741.6|2735.6|2737.4|2731.4|56
1605777000000|2020-11-19 09:10:00|2741.4|2735.4|2741.4|2735.4|2742.4|2736.4|2740.1|2734.1|39
1605777300000|2020-11-19 09:15:00|2741.1|2735.1|2740.4|2734.4|2742.4|2736.4|2739.6|2733.6|57
1605777600000|2020-11-19 09:20:00|2740.6|2734.6|2742.4|2736.4|2742.6|2736.6|2739.6|2733.6|37
1605777900000|2020-11-19 09:25:00|2742.1|2736.1|2740.6|2734.6|2742.9|2736.9|2739.9|2733.9|39
1605778200000|2020-11-19 09:30:00|2740.9|2734.9|2741.6|2735.6|2742.4|2736.4|2740.9|2734.9|15
1605778500000|2020-11-19 09:35:00|2741.9|2735.9|2742.6|2736.6|2742.6|2736.6|2740.4|2734.4|10
1605778800000|2020-11-19 09:40:00|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.1|2736.1|15
1605779100000|2020-11-19 09:45:00|2742.6|2736.6|2741.4|2735.4|2742.6|2736.6|2740.9|2734.9|20
1605779400000|2020-11-19 09:50:00|2741.1|2735.1|2740.9|2734.9|2741.9|2735.9|2740.9|2734.9|14
1605779700000|2020-11-19 09:55:00|2740.6|2734.6|2741.4|2735.4|2741.9|2735.9|2740.6|2734.6|15
1605780000000|2020-11-19 10:00:00|2741.6|2735.6|2742.9|2736.9|2743.6|2737.6|2741.6|2735.6|19
1605780300000|2020-11-19 10:05:00|2743.4|2737.4|2743.6|2737.6|2745.9|2739.9|2743.1|2737.1|45
1605780600000|2020-11-19 10:10:00|2743.4|2737.4|2742.9|2736.9|2743.6|2737.6|2741.4|2735.4|56
1605780900000|2020-11-19 10:15:00|2743.1|2737.1|2743.9|2737.9|2744.4|2738.4|2742.6|2736.6|34
1605781200000|2020-11-19 10:20:00|2744.1|2738.1|2745.9|2739.9|2745.9|2739.9|2744.1|2738.1|11
1605781500000|2020-11-19 10:25:00|2745.6|2739.6|2746.9|2740.9|2746.9|2740.9|2744.1|2738.1|24
1605781800000|2020-11-19 10:30:00|2747.6|2741.6|2742.6|2736.6|2747.9|2741.9|2741.6|2735.6|27
1605782100000|2020-11-19 10:35:00|2742.9|2736.9|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|21
1605782400000|2020-11-19 10:40:00|2741.6|2735.6|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|16
1605782700000|2020-11-19 10:45:00|2742.1|2736.1|2743.9|2737.9|2744.1|2738.1|2742.1|2736.1|20
1605783000000|2020-11-19 10:50:00|2744.1|2738.1|2736.6|2730.6|2744.4|2738.4|2736.4|2730.4|26
1605783300000|2020-11-19 10:55:00|2736.9|2730.9|2729.6|2723.6|2736.9|2730.9|2729.6|2723.6|46
1605783600000|2020-11-19 11:00:00|2729.9|2723.9|2734.4|2728.4|2734.6|2728.6|2729.9|2723.9|30
1605783900000|2020-11-19 11:05:00|2734.6|2728.6|2731|2725|2737.1|2731.1|2731|2725|39
1605784200000|2020-11-19 11:10:00|2730.1|2724.1|2723.6|2717.6|2730.1|2724.1|2723.6|2717.6|64
1605784500000|2020-11-19 11:15:00|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2715.9|2709.9|75
1605784800000|2020-11-19 11:20:00|2721.8|2715.8|2721.4|2715.4|2721.9|2715.9|2716.6|2710.6|38
1605785100000|2020-11-19 11:25:00|2721.6|2715.6|2722.9|2716.9|2723.9|2717.9|2721.1|2715.1|15
1605785400000|2020-11-19 11:30:00|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2721.1|2715.1|29
1605785700000|2020-11-19 11:35:00|2723.6|2717.6|2726.6|2720.6|2726.6|2720.6|2723.6|2717.6|27
1605786000000|2020-11-19 11:40:00|2726.9|2720.9|2727.1|2721.1|2727.9|2721.9|2726.6|2720.6|26
1605786300000|2020-11-19 11:45:00|2726.9|2720.9|2729.1|2723.1|2731.4|2725.4|2726.9|2720.9|21
1605786600000|2020-11-19 11:50:00|2729.4|2723.4|2728.9|2722.9|2730.1|2724.1|2728.4|2722.4|18
1605786900000|2020-11-19 11:55:00|2729.1|2723.1|2730.4|2724.4|2731.1|2725.1|2729.1|2723.1|14
1605787200000|2020-11-19 12:00:00|2730.6|2724.6|2732.1|2726.1|2732.1|2726.1|2730.6|2724.6|44
1605787500000|2020-11-19 12:05:00|2731.9|2725.9|2730.6|2724.6|2732.1|2726.1|2730.4|2724.4|23
1605787800000|2020-11-19 12:10:00|2730.4|2724.4|2731.6|2725.6|2732.6|2726.6|2729.9|2723.9|28
1605788100000|2020-11-19 12:15:00|2732.1|2726.1|2729.6|2723.6|2732.4|2726.4|2729.4|2723.4|27
1605788400000|2020-11-19 12:20:00|2729.9|2723.9|2730.6|2724.6|2732.6|2726.6|2729.9|2723.9|41
1605788700000|2020-11-19 12:25:00|2730.9|2724.9|2731.1|2725.1|2731.4|2725.4|2730.4|2724.4|37
1605789000000|2020-11-19 12:30:00|2731.4|2725.4|2729.9|2723.9|2731.6|2725.6|2729.4|2723.4|26
1605789300000|2020-11-19 12:35:00|2730.1|2724.1|2730.6|2724.6|2731.9|2725.9|2730.1|2724.1|13
1605789600000|2020-11-19 12:40:00|2730.9|2724.9|2730.4|2724.4|2731.9|2725.9|2729.6|2723.6|20
1605789900000|2020-11-19 12:45:00|2730.1|2724.1|2729.4|2723.4|2730.4|2724.4|2728.1|2722.1|23
1605790200000|2020-11-19 12:50:00|2729.6|2723.6|2728.4|2722.4|2731.9|2725.9|2727.9|2721.9|74
1605790500000|2020-11-19 12:55:00|2727.6|2721.6|2729.9|2723.9|2731.9|2725.9|2727.6|2721.6|43
1605790800000|2020-11-19 13:00:00|2730.1|2724.1|2740.6|2734.6|2740.9|2734.9|2730.1|2724.1|204
1605791100000|2020-11-19 13:05:00|2740.9|2734.9|2739.6|2733.6|2742.6|2736.6|2736.4|2730.4|127
1605791400000|2020-11-19 13:10:00|2739.9|2733.9|2741.9|2735.9|2746.6|2740.6|2739.9|2733.9|136
1605791700000|2020-11-19 13:15:00|2742.1|2736.1|2740.1|2734.1|2742.1|2736.1|2736.4|2730.4|93
1605792000000|2020-11-19 13:20:00|2740.9|2734.9|2739.6|2733.6|2742.4|2736.4|2739.1|2733.1|59
1605792300000|2020-11-19 13:25:00|2739.9|2733.9|2739.4|2733.4|2740.9|2734.9|2738.9|2732.9|47
1605792600000|2020-11-19 13:30:00|2739.6|2733.6|2736.6|2730.6|2742.1|2736.1|2735.6|2729.6|107
1605792900000|2020-11-19 13:35:00|2736.4|2730.4|2731.1|2725.1|2737.4|2731.4|2729.6|2723.6|151
1605793200000|2020-11-19 13:40:00|2730.9|2724.9|2732.1|2726.1|2733.1|2727.1|2729.6|2723.6|87
1605793500000|2020-11-19 13:45:00|2731.9|2725.9|2738.6|2732.6|2738.9|2732.9|2729.6|2723.6|105
1605793800000|2020-11-19 13:50:00|2738.9|2732.9|2740.4|2734.4|2742.6|2736.6|2738.4|2732.4|77
1605794100000|2020-11-19 13:55:00|2740.1|2734.1|2742.9|2736.9|2744.4|2738.4|2739.4|2733.4|38
1605794400000|2020-11-19 14:00:00|2743.4|2737.4|2743.9|2737.9|2744.9|2738.9|2740.9|2734.9|64
1605794700000|2020-11-19 14:05:00|2743.6|2737.6|2745.9|2739.9|2748.1|2742.1|2743.1|2737.1|104
1605795000000|2020-11-19 14:10:00|2746.1|2740.1|2748.1|2742.1|2748.6|2742.6|2745.1|2739.1|79
1605795300000|2020-11-19 14:15:00|2748.4|2742.4|2749.9|2743.9|2752.9|2746.9|2748.4|2742.4|114
1605795600000|2020-11-19 14:20:00|2750.1|2744.1|2754.1|2748.1|2754.6|2748.6|2747.6|2741.6|122
1605795900000|2020-11-19 14:25:00|2753.9|2747.9|2757.4|2751.4|2757.9|2751.9|2752.6|2746.6|171
1605796200000|2020-11-19 14:30:00|2757.1|2751.1|2756.4|2750.4|2757.6|2751.6|2753.1|2747.1|138
1605796500000|2020-11-19 14:35:00|2756.1|2750.1|2748.9|2742.9|2757.6|2751.6|2748.1|2742.1|158
1605796800000|2020-11-19 14:40:00|2748.6|2742.6|2751.1|2745.1|2751.4|2745.4|2747.1|2741.1|104
1605797100000|2020-11-19 14:45:00|2751.4|2745.4|2755.6|2749.6|2755.6|2749.6|2750.6|2744.6|86
1605797400000|2020-11-19 14:50:00|2755.4|2749.4|2756.4|2750.4|2757.9|2751.9|2754|2748|110
1605797700000|2020-11-19 14:55:00|2756.6|2750.6|2755.6|2749.6|2757.9|2751.9|2754.1|2748.1|109
1605798000000|2020-11-19 15:00:00|2755.9|2749.9|2759.1|2753.1|2760.4|2754.4|2755.6|2749.6|117
1605798300000|2020-11-19 15:05:00|2758.9|2752.9|2757.6|2751.6|2764.6|2758.6|2757.6|2751.6|126
1605798600000|2020-11-19 15:10:00|2757.9|2751.9|2755.1|2749.1|2757.9|2751.9|2754.4|2748.4|130
1605798900000|2020-11-19 15:15:00|2754.9|2748.9|2754.6|2748.6|2755.1|2749.1|2753.4|2747.4|86
1605799200000|2020-11-19 15:20:00|2754.9|2748.9|2752.1|2746.1|2755.9|2749.9|2752.1|2746.1|58
1605799500000|2020-11-19 15:25:00|2752.4|2746.4|2755.4|2749.4|2755.4|2749.4|2751.6|2745.6|89
1605799800000|2020-11-19 15:30:00|2755.6|2749.6|2755.6|2749.6|2759.4|2753.4|2755.6|2749.6|85
1605800100000|2020-11-19 15:35:00|2756.6|2750.6|2760.6|2754.6|2762.1|2756.1|2756.6|2750.6|50
1605800400000|2020-11-19 15:40:00|2760.4|2754.4|2762.1|2756.1|2763.9|2757.9|2759.1|2753.1|33
1605800700000|2020-11-19 15:45:00|2762.4|2756.4|2759.4|2753.4|2764.4|2758.4|2759.4|2753.4|46
1605801000000|2020-11-19 15:50:00|2759.6|2753.6|2764.6|2758.6|2765.1|2759.1|2759.6|2753.6|67
1605801300000|2020-11-19 15:55:00|2764.9|2758.9|2759.1|2753.1|2766.1|2760.1|2758.1|2752.1|152
1605801600000|2020-11-19 16:00:00|2759.6|2753.6|2762.6|2756.6|2763.1|2757.1|2758.9|2752.9|45
1605801900000|2020-11-19 16:05:00|2762.9|2756.9|2759.9|2753.9|2764.1|2758.1|2759.1|2753.1|40
1605802200000|2020-11-19 16:10:00|2759.6|2753.6|2759.9|2753.9|2760.4|2754.4|2758.6|2752.6|33
1605802500000|2020-11-19 16:15:00|2760.4|2754.4|2760.1|2754.1|2762.1|2756.1|2759.6|2753.6|53
1605802800000|2020-11-19 16:20:00|2760.4|2754.4|2759.9|2753.9|2761.6|2755.6|2759.9|2753.9|19
1605803100000|2020-11-19 16:25:00|2760.6|2754.6|2761.1|2755.1|2763.6|2757.6|2760.6|2754.6|65
1605803400000|2020-11-19 16:30:00|2761.4|2755.4|2759.9|2753.9|2763.4|2757.4|2759.9|2753.9|46
1605803700000|2020-11-19 16:35:00|2760.9|2754.9|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|23
1605804000000|2020-11-19 16:40:00|2759.9|2753.9|2760.9|2754.9|2761.6|2755.6|2759.6|2753.6|30
1605804300000|2020-11-19 16:45:00|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2760.9|2754.9|5
1605804600000|2020-11-19 16:50:00|2761.4|2755.4|2759.9|2753.9|2761.9|2755.9|2759.9|2753.9|41
1605804900000|2020-11-19 16:55:00|2760.1|2754.1|2758.9|2752.9|2760.4|2754.4|2758.6|2752.6|34
1605805200000|2020-11-19 17:00:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2757.4|2751.4|13
1605805500000|2020-11-19 17:05:00|2759.4|2753.4|2759.6|2753.6|2759.9|2753.9|2758.9|2752.9|11
1605805800000|2020-11-19 17:10:00|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|7
1605806100000|2020-11-19 17:15:00|2759.9|2753.9|2759.4|2753.4|2760.9|2754.9|2758.9|2752.9|10
1605806400000|2020-11-19 17:20:00|2759.6|2753.6|2759.4|2753.4|2760.1|2754.1|2759.1|2753.1|12
1605806700000|2020-11-19 17:25:00|2759.6|2753.6|2758.4|2752.4|2759.6|2753.6|2758.4|2752.4|5
1605807000000|2020-11-19 17:30:00|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|3
1605807300000|2020-11-19 17:35:00|2759.4|2753.4|2759.6|2753.6|2759.9|2753.9|2759.1|2753.1|8
1605807600000|2020-11-19 17:40:00|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2758.9|2752.9|11
1605807900000|2020-11-19 17:45:00|2759.4|2753.4|2757.9|2751.9|2759.6|2753.6|2757.1|2751.1|15
1605808200000|2020-11-19 17:50:00|2758.1|2752.1|2758.6|2752.6|2759.1|2753.1|2758.1|2752.1|9
1605808500000|2020-11-19 17:55:00|2758.8|2752.8|2759.8|2753.8|2760.1|2754.1|2758.8|2752.8|8
1605834000000|2020-11-20 01:00:00|2758.6|2752.6|2755.4|2749.4|2758.9|2752.9|2755.4|2749.4|36
1605834300000|2020-11-20 01:05:00|2755.6|2749.6|2756.9|2750.9|2757.1|2751.1|2751.6|2745.6|64
1605834600000|2020-11-20 01:10:00|2757.1|2751.1|2761.1|2755.1|2761.1|2755.1|2756.9|2750.9|171
1605834900000|2020-11-20 01:15:00|2761.4|2755.4|2759.1|2753.1|2763.1|2757.1|2758.4|2752.4|132
1605835200000|2020-11-20 01:20:00|2759.6|2753.6|2755.1|2749.1|2759.6|2753.6|2754.9|2748.9|82
1605835500000|2020-11-20 01:25:00|2754.6|2748.6|2755.4|2749.4|2755.6|2749.6|2752.4|2746.4|57
1605835800000|2020-11-20 01:30:00|2755.1|2749.1|2753.9|2747.9|2757.6|2751.6|2752.9|2746.9|51
1605836100000|2020-11-20 01:35:00|2754.1|2748.1|2753.1|2747.1|2754.1|2748.1|2753.1|2747.1|30
1605836400000|2020-11-20 01:40:00|2752.9|2746.9|2753.6|2747.6|2753.6|2747.6|2750.1|2744.1|33
1605836700000|2020-11-20 01:45:00|2753.1|2747.1|2750.6|2744.6|2753.6|2747.6|2750.6|2744.6|24
1605837000000|2020-11-20 01:50:00|2750.9|2744.9|2749.9|2743.9|2752.1|2746.1|2749.6|2743.6|31
1605837300000|2020-11-20 01:55:00|2749.6|2743.6|2750.6|2744.6|2752.1|2746.1|2749.4|2743.4|31
1605837600000|2020-11-20 02:00:00|2750.4|2744.4|2750.6|2744.6|2750.6|2744.6|2748.9|2742.9|21
1605837900000|2020-11-20 02:05:00|2750.4|2744.4|2754.6|2748.6|2754.9|2748.9|2749.6|2743.6|35
1605838200000|2020-11-20 02:10:00|2755.1|2749.1|2753.9|2747.9|2755.1|2749.1|2752.1|2746.1|27
1605839100000|2020-11-20 02:25:00|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|1
1605839400000|2020-11-20 02:30:00|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2752.1|2746.1|19
1605839700000|2020-11-20 02:35:00|2754.9|2748.9|2757.1|2751.1|2757.9|2751.9|2754.9|2748.9|33
1605840000000|2020-11-20 02:40:00|2757.4|2751.4|2758.1|2752.1|2758.1|2752.1|2755.4|2749.4|27
1605840300000|2020-11-20 02:45:00|2758.6|2752.6|2761.4|2755.4|2761.4|2755.4|2758.6|2752.6|14
1605840600000|2020-11-20 02:50:00|2761.1|2755.1|2757.4|2751.4|2761.6|2755.6|2757.4|2751.4|36
1605840900000|2020-11-20 02:55:00|2757.6|2751.6|2756.1|2750.1|2759.1|2753.1|2755.1|2749.1|31
1605841200000|2020-11-20 03:00:00|2756.4|2750.4|2759.9|2753.9|2760.1|2754.1|2756.4|2750.4|21
1605841500000|2020-11-20 03:05:00|2760.1|2754.1|2763.6|2757.6|2763.6|2757.6|2760.1|2754.1|19
1605841800000|2020-11-20 03:10:00|2763.9|2757.9|2766.1|2760.1|2766.1|2760.1|2763.9|2757.9|36
1605842100000|2020-11-20 03:15:00|2765.6|2759.6|2768.6|2762.6|2768.6|2762.6|2765.6|2759.6|16
1605842400000|2020-11-20 03:20:00|2768.9|2762.9|2771.4|2765.4|2776.1|2770.1|2768.9|2762.9|105
1605842700000|2020-11-20 03:25:00|2770.9|2764.9|2771.9|2765.9|2773.9|2767.9|2770.9|2764.9|84
1605843000000|2020-11-20 03:30:00|2771.6|2765.6|2773.4|2767.4|2773.6|2767.6|2771.6|2765.6|9
1605843300000|2020-11-20 03:35:00|2774.4|2768.4|2776.1|2770.1|2776.1|2770.1|2774.4|2768.4|16
1605843600000|2020-11-20 03:40:00|2776.4|2770.4|2775.1|2769.1|2776.4|2770.4|2775.1|2769.1|6
1605843900000|2020-11-20 03:45:00|2776.4|2770.4|2776.4|2770.4|2776.6|2770.6|2776.1|2770.1|5
1605844500000|2020-11-20 03:55:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.4|2770.4|3
1605844800000|2020-11-20 04:00:00|2776.4|2770.4|2777.6|2771.6|2778.1|2772.1|2776.4|2770.4|6
1605845100000|2020-11-20 04:05:00|2777.9|2771.9|2778.4|2772.4|2778.4|2772.4|2777.6|2771.6|5
1605845400000|2020-11-20 04:10:00|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2778.6|2772.6|3
1605845700000|2020-11-20 04:15:00|2778.4|2772.4|2778.1|2772.1|2778.6|2772.6|2777.9|2771.9|6
1605846000000|2020-11-20 04:20:00|2778.9|2772.9|2779.9|2773.9|2780.4|2774.4|2778.9|2772.9|10
1605846300000|2020-11-20 04:25:00|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2779.6|2773.6|12
1605846600000|2020-11-20 04:30:00|2780.1|2774.1|2778.6|2772.6|2780.1|2774.1|2778.6|2772.6|7
1605846900000|2020-11-20 04:35:00|2778.9|2772.9|2779.6|2773.6|2779.6|2773.6|2778.6|2772.6|9
1605847200000|2020-11-20 04:40:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1605847800000|2020-11-20 04:50:00|2779.1|2773.1|2779.1|2773.1|2779.1|2773.1|2779.1|2773.1|1
1605848100000|2020-11-20 04:55:00|2778.9|2772.9|2778.4|2772.4|2778.9|2772.9|2778.4|2772.4|5
1605848400000|2020-11-20 05:00:00|2778.6|2772.6|2778.9|2772.9|2779.1|2773.1|2778.6|2772.6|4
1605848700000|2020-11-20 05:05:00|2778.6|2772.6|2778.4|2772.4|2778.6|2772.6|2778.4|2772.4|2
1605849000000|2020-11-20 05:10:00|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2777.1|2771.1|3
1605849600000|2020-11-20 05:20:00|2777.6|2771.6|2777.6|2771.6|2778.4|2772.4|2777.6|2771.6|8
1605849900000|2020-11-20 05:25:00|2777.4|2771.4|2778.6|2772.6|2778.6|2772.6|2777.4|2771.4|5
1605850200000|2020-11-20 05:30:00|2778.4|2772.4|2777.1|2771.1|2780.1|2774.1|2775.9|2769.9|78
1605850500000|2020-11-20 05:35:00|2777.4|2771.4|2776.6|2770.6|2778.1|2772.1|2775.9|2769.9|36
1605850800000|2020-11-20 05:40:00|2776.4|2770.4|2777.4|2771.4|2779.4|2773.4|2776.1|2770.1|47
1605851100000|2020-11-20 05:45:00|2777.6|2771.6|2783.9|2777.9|2784.9|2778.9|2777.6|2771.6|58
1605851400000|2020-11-20 05:50:00|2783.6|2777.6|2780.6|2774.6|2784.6|2778.6|2780.4|2774.4|76
1605851700000|2020-11-20 05:55:00|2780.9|2774.9|2779.6|2773.6|2780.9|2774.9|2777.4|2771.4|99
1605852000000|2020-11-20 06:00:00|2779.4|2773.4|2781.1|2775.1|2781.1|2775.1|2776.6|2770.6|70
1605852300000|2020-11-20 06:05:00|2780.6|2774.6|2786.4|2780.4|2786.9|2780.9|2780.4|2774.4|61
1605852600000|2020-11-20 06:10:00|2786.6|2780.6|2789.9|2783.9|2790.1|2784.1|2786.4|2780.4|69
1605852900000|2020-11-20 06:15:00|2789.6|2783.6|2789.9|2783.9|2792.6|2786.6|2789.4|2783.4|105
1605853200000|2020-11-20 06:20:00|2789.6|2783.6|2790.1|2784.1|2791.9|2785.9|2788.4|2782.4|65
1605853500000|2020-11-20 06:25:00|2790.4|2784.4|2790.6|2784.6|2792.1|2786.1|2789.9|2783.9|63
1605853800000|2020-11-20 06:30:00|2790.9|2784.9|2789.6|2783.6|2792.6|2786.6|2788.4|2782.4|73
1605854100000|2020-11-20 06:35:00|2789.4|2783.4|2791.1|2785.1|2791.4|2785.4|2787.4|2781.4|50
1605854400000|2020-11-20 06:40:00|2791.4|2785.4|2790.9|2784.9|2791.6|2785.6|2790.4|2784.4|11
1605854700000|2020-11-20 06:45:00|2791.1|2785.1|2791.4|2785.4|2791.6|2785.6|2790.9|2784.9|18
1605855000000|2020-11-20 06:50:00|2791.1|2785.1|2792.1|2786.1|2792.4|2786.4|2791.1|2785.1|21
1605855300000|2020-11-20 06:55:00|2791.9|2785.9|2791.4|2785.4|2792.6|2786.6|2790.1|2784.1|48
1605855600000|2020-11-20 07:00:00|2791.1|2785.1|2792.6|2786.6|2792.6|2786.6|2791.1|2785.1|5
1605855900000|2020-11-20 07:05:00|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2791.9|2785.9|11
1605856200000|2020-11-20 07:10:00|2792.4|2786.4|2790.4|2784.4|2792.4|2786.4|2790.1|2784.1|10
1605856500000|2020-11-20 07:15:00|2789.9|2783.9|2789.4|2783.4|2789.9|2783.9|2788.9|2782.9|6
1605856800000|2020-11-20 07:20:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1605857100000|2020-11-20 07:25:00|2788.6|2782.6|2789.1|2783.1|2789.1|2783.1|2788.6|2782.6|2
1605857400000|2020-11-20 07:30:00|2789.4|2783.4|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|3
1605857700000|2020-11-20 07:35:00|2789.1|2783.1|2788.9|2782.9|2789.1|2783.1|2788.9|2782.9|2
1605858000000|2020-11-20 07:40:00|2789.1|2783.1|2785.6|2779.6|2789.4|2783.4|2785.1|2779.1|11
1605858300000|2020-11-20 07:45:00|2785.4|2779.4|2783.6|2777.6|2785.4|2779.4|2783.6|2777.6|8
1605858600000|2020-11-20 07:50:00|2783.9|2777.9|2783.9|2777.9|2785.6|2779.6|2783.6|2777.6|17
1605858900000|2020-11-20 07:55:00|2783.6|2777.6|2784.4|2778.4|2785.4|2779.4|2783.6|2777.6|14
1605859200000|2020-11-20 08:00:00|2784.6|2778.6|2784.6|2778.6|2785.9|2779.9|2781.9|2775.9|86
1605859500000|2020-11-20 08:05:00|2784.4|2778.4|2782.4|2776.4|2784.4|2778.4|2781.4|2775.4|19
1605859800000|2020-11-20 08:10:00|2782.6|2776.6|2781.4|2775.4|2785.1|2779.1|2781.4|2775.4|30
1605860100000|2020-11-20 08:15:00|2781.6|2775.6|2785.1|2779.1|2785.9|2779.9|2781.6|2775.6|50
1605860400000|2020-11-20 08:20:00|2785.4|2779.4|2787.9|2781.9|2789.4|2783.4|2785.4|2779.4|34
1605860700000|2020-11-20 08:25:00|2788.1|2782.1|2786.1|2780.1|2788.6|2782.6|2785.6|2779.6|24
1605861000000|2020-11-20 08:30:00|2786.4|2780.4|2784.9|2778.9|2786.6|2780.6|2784.1|2778.1|20
1605861300000|2020-11-20 08:35:00|2785.1|2779.1|2784.4|2778.4|2785.6|2779.6|2784.4|2778.4|12
1605861600000|2020-11-20 08:40:00|2784.6|2778.6|2784.1|2778.1|2785.6|2779.6|2784.1|2778.1|8
1605861900000|2020-11-20 08:45:00|2784.4|2778.4|2782.9|2776.9|2784.9|2778.9|2782.4|2776.4|24
1605862200000|2020-11-20 08:50:00|2783.1|2777.1|2784.6|2778.6|2785.1|2779.1|2781.6|2775.6|20
1605862500000|2020-11-20 08:55:00|2784.9|2778.9|2786.6|2780.6|2786.9|2780.9|2784.6|2778.6|24
1605862800000|2020-11-20 09:00:00|2786.9|2780.9|2785.6|2779.6|2787.9|2781.9|2785.6|2779.6|23
1605863100000|2020-11-20 09:05:00|2785.9|2779.9|2783.4|2777.4|2787.4|2781.4|2782.9|2776.9|32
1605863400000|2020-11-20 09:10:00|2783.1|2777.1|2783.9|2777.9|2784.6|2778.6|2782.6|2776.6|30
1605863700000|2020-11-20 09:15:00|2784.6|2778.6|2785.6|2779.6|2785.9|2779.9|2784.6|2778.6|17
1605864000000|2020-11-20 09:20:00|2785.9|2779.9|2787.6|2781.6|2787.9|2781.9|2785.9|2779.9|16
1605864300000|2020-11-20 09:25:00|2787.9|2781.9|2787.4|2781.4|2787.9|2781.9|2786.6|2780.6|21
1605864600000|2020-11-20 09:30:00|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2786.4|2780.4|19
1605864900000|2020-11-20 09:35:00|2787.1|2781.1|2787.9|2781.9|2787.9|2781.9|2785.9|2779.9|15
1605865200000|2020-11-20 09:40:00|2788.9|2782.9|2787.9|2781.9|2788.9|2782.9|2787.4|2781.4|6
1605865500000|2020-11-20 09:45:00|2788.1|2782.1|2788.1|2782.1|2789.1|2783.1|2787.9|2781.9|17
1605865800000|2020-11-20 09:50:00|2788.4|2782.4|2788.1|2782.1|2788.6|2782.6|2788.1|2782.1|10
1605866100000|2020-11-20 09:55:00|2787.9|2781.9|2788.9|2782.9|2789.1|2783.1|2787.9|2781.9|4
1605866400000|2020-11-20 10:00:00|2789.1|2783.1|2788.9|2782.9|2789.6|2783.6|2788.4|2782.4|15
1605866700000|2020-11-20 10:05:00|2788.6|2782.6|2788.9|2782.9|2788.9|2782.9|2788.4|2782.4|8
1605867000000|2020-11-20 10:10:00|2789.1|2783.1|2789.9|2783.9|2789.9|2783.9|2788.9|2782.9|4
1605867300000|2020-11-20 10:15:00|2790.1|2784.1|2790.4|2784.4|2790.6|2784.6|2790.1|2784.1|10
1605867600000|2020-11-20 10:20:00|2790.6|2784.6|2790.6|2784.6|2790.9|2784.9|2790.4|2784.4|19
1605867900000|2020-11-20 10:25:00|2790.9|2784.9|2791.1|2785.1|2791.6|2785.6|2790.1|2784.1|41
1605868200000|2020-11-20 10:30:00|2790.9|2784.9|2788.4|2782.4|2790.9|2784.9|2788.1|2782.1|31
1605868500000|2020-11-20 10:35:00|2788.6|2782.6|2786.1|2780.1|2788.9|2782.9|2785.1|2779.1|22
1605868800000|2020-11-20 10:40:00|2786.4|2780.4|2786.1|2780.1|2786.6|2780.6|2785.1|2779.1|24
1605869100000|2020-11-20 10:45:00|2786.4|2780.4|2786.4|2780.4|2786.6|2780.6|2786.4|2780.4|3
1605869400000|2020-11-20 10:50:00|2786.6|2780.6|2787.6|2781.6|2787.6|2781.6|2786.1|2780.1|19
1605869700000|2020-11-20 10:55:00|2787.4|2781.4|2789.6|2783.6|2791.9|2785.9|2787.4|2781.4|37
1605870000000|2020-11-20 11:00:00|2789.9|2783.9|2790.1|2784.1|2791.1|2785.1|2788.1|2782.1|48
1605870300000|2020-11-20 11:05:00|2790.4|2784.4|2790.4|2784.4|2791.4|2785.4|2790.4|2784.4|7
1605870600000|2020-11-20 11:10:00|2790.1|2784.1|2788.1|2782.1|2790.9|2784.9|2787.9|2781.9|22
1605870900000|2020-11-20 11:15:00|2788.4|2782.4|2787.9|2781.9|2788.4|2782.4|2786.6|2780.6|15
1605871200000|2020-11-20 11:20:00|2788.4|2782.4|2793.4|2787.4|2793.4|2787.4|2788.1|2782.1|13
1605871500000|2020-11-20 11:25:00|2793.6|2787.6|2792.6|2786.6|2794.6|2788.6|2792.4|2786.4|20
1605871800000|2020-11-20 11:30:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.1|2786.1|14
1605872100000|2020-11-20 11:35:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.1|2786.1|14
1605872400000|2020-11-20 11:40:00|2792.4|2786.4|2792.4|2786.4|2792.9|2786.9|2792.1|2786.1|8
1605872700000|2020-11-20 11:45:00|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.1|2786.1|11
1605873000000|2020-11-20 11:50:00|2792.9|2786.9|2792.9|2786.9|2793.1|2787.1|2792.9|2786.9|5
1605873300000|2020-11-20 11:55:00|2792.6|2786.6|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|5
1605873600000|2020-11-20 12:00:00|2792.9|2786.9|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|20
1605873900000|2020-11-20 12:05:00|2792.4|2786.4|2791.9|2785.9|2792.9|2786.9|2791.6|2785.6|13
1605874200000|2020-11-20 12:10:00|2792.1|2786.1|2790.4|2784.4|2792.4|2786.4|2790.1|2784.1|23
1605874500000|2020-11-20 12:15:00|2790.1|2784.1|2788.4|2782.4|2790.6|2784.6|2787.6|2781.6|27
1605874800000|2020-11-20 12:20:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2786.6|2780.6|12
1605875100000|2020-11-20 12:25:00|2786.9|2780.9|2788.9|2782.9|2788.9|2782.9|2785.9|2779.9|25
1605875400000|2020-11-20 12:30:00|2788.4|2782.4|2788.4|2782.4|2789.1|2783.1|2788.1|2782.1|20
1605875700000|2020-11-20 12:35:00|2788.1|2782.1|2790.4|2784.4|2790.6|2784.6|2788.1|2782.1|12
1605876000000|2020-11-20 12:40:00|2790.1|2784.1|2789.6|2783.6|2790.1|2784.1|2786.6|2780.6|35
1605876300000|2020-11-20 12:45:00|2789.9|2783.9|2790.6|2784.6|2790.9|2784.9|2789.4|2783.4|26
1605876600000|2020-11-20 12:50:00|2790.9|2784.9|2794.4|2788.4|2794.4|2788.4|2788.9|2782.9|73
1605876900000|2020-11-20 12:55:00|2794.1|2788.1|2793.6|2787.6|2794.6|2788.6|2793.1|2787.1|24
1605877200000|2020-11-20 13:00:00|2793.9|2787.9|2792.9|2786.9|2795.4|2789.4|2789.6|2783.6|163
1605877500000|2020-11-20 13:05:00|2793.1|2787.1|2791.6|2785.6|2794.6|2788.6|2788.1|2782.1|127
1605877800000|2020-11-20 13:10:00|2790.9|2784.9|2787.4|2781.4|2791.4|2785.4|2785.6|2779.6|145
1605878100000|2020-11-20 13:15:00|2787.6|2781.6|2791.6|2785.6|2792.4|2786.4|2787.4|2781.4|99
1605878400000|2020-11-20 13:20:00|2791.9|2785.9|2795.4|2789.4|2795.9|2789.9|2788.9|2782.9|106
1605878700000|2020-11-20 13:25:00|2795.6|2789.6|2794.1|2788.1|2798.4|2792.4|2791.4|2785.4|163
1605879000000|2020-11-20 13:30:00|2794.4|2788.4|2792.9|2786.9|2796.4|2790.4|2791.9|2785.9|102
1605879300000|2020-11-20 13:35:00|2793.4|2787.4|2788.4|2782.4|2793.6|2787.6|2787.6|2781.6|111
1605879600000|2020-11-20 13:40:00|2788.6|2782.6|2788.4|2782.4|2789.6|2783.6|2786.4|2780.4|106
1605879900000|2020-11-20 13:45:00|2788.6|2782.6|2784.6|2778.6|2788.6|2782.6|2783.9|2777.9|58
1605880200000|2020-11-20 13:50:00|2784.4|2778.4|2784.4|2778.4|2786.1|2780.1|2782.6|2776.6|93
1605880500000|2020-11-20 13:55:00|2783.9|2777.9|2788.6|2782.6|2789.6|2783.6|2783.9|2777.9|117
1605880800000|2020-11-20 14:00:00|2788.9|2782.9|2796.4|2790.4|2796.4|2790.4|2788.6|2782.6|83
1605881100000|2020-11-20 14:05:00|2796.6|2790.6|2796.4|2790.4|2798.6|2792.6|2795.6|2789.6|66
1605881400000|2020-11-20 14:10:00|2797.1|2791.1|2792.6|2786.6|2797.1|2791.1|2791.1|2785.1|91
1605881700000|2020-11-20 14:15:00|2792.4|2786.4|2792.4|2786.4|2794.1|2788.1|2791.1|2785.1|59
1605882000000|2020-11-20 14:20:00|2792.6|2786.6|2793.9|2787.9|2795.1|2789.1|2791.9|2785.9|52
1605882300000|2020-11-20 14:25:00|2794.1|2788.1|2795.4|2789.4|2796.9|2790.9|2793.6|2787.6|32
1605882600000|2020-11-20 14:30:00|2795.6|2789.6|2797.6|2791.6|2798.4|2792.4|2793.6|2787.6|58
1605882900000|2020-11-20 14:35:00|2797.9|2791.9|2796.6|2790.6|2800.4|2794.4|2796.6|2790.6|80
1605883200000|2020-11-20 14:40:00|2796.9|2790.9|2801.1|2795.1|2801.6|2795.6|2796.9|2790.9|85
1605883500000|2020-11-20 14:45:00|2802.1|2796.1|2796.9|2790.9|2803.1|2797.1|2795.6|2789.6|121
1605883800000|2020-11-20 14:50:00|2796.6|2790.6|2794.1|2788.1|2798.1|2792.1|2793.6|2787.6|50
1605884100000|2020-11-20 14:55:00|2794.4|2788.4|2798.4|2792.4|2798.6|2792.6|2792.6|2786.6|87
1605884400000|2020-11-20 15:00:00|2798.6|2792.6|2802.4|2796.4|2802.6|2796.6|2798.6|2792.6|84
1605884700000|2020-11-20 15:05:00|2802.1|2796.1|2804.6|2798.6|2805.6|2799.6|2800.6|2794.6|90
1605885000000|2020-11-20 15:10:00|2804.4|2798.4|2802.1|2796.1|2804.4|2798.4|2801.9|2795.9|50
1605885300000|2020-11-20 15:15:00|2801.6|2795.6|2799.6|2793.6|2803.1|2797.1|2799.4|2793.4|47
1605885600000|2020-11-20 15:20:00|2799.9|2793.9|2794.6|2788.6|2800.9|2794.9|2794.6|2788.6|57
1605885900000|2020-11-20 15:25:00|2794.9|2788.9|2787.4|2781.4|2794.9|2788.9|2785.9|2779.9|106
1605886200000|2020-11-20 15:30:00|2787.6|2781.6|2786.1|2780.1|2789.1|2783.1|2784.9|2778.9|85
1605886500000|2020-11-20 15:35:00|2786.4|2780.4|2786.6|2780.6|2789.1|2783.1|2786.1|2780.1|72
1605886800000|2020-11-20 15:40:00|2786.4|2780.4|2780.9|2774.9|2786.9|2780.9|2780.1|2774.1|83
1605887100000|2020-11-20 15:45:00|2781.1|2775.1|2785.9|2779.9|2785.9|2779.9|2781.1|2775.1|64
1605887400000|2020-11-20 15:50:00|2786.1|2780.1|2795.9|2789.9|2796.9|2790.9|2784.6|2778.6|142
1605887700000|2020-11-20 15:55:00|2796.1|2790.1|2792.4|2786.4|2801.1|2795.1|2790.6|2784.6|253
1605888000000|2020-11-20 16:00:00|2792.1|2786.1|2797.4|2791.4|2797.4|2791.4|2791.6|2785.6|67
1605888300000|2020-11-20 16:05:00|2796.9|2790.9|2799.9|2793.9|2800.4|2794.4|2796.9|2790.9|58
1605888600000|2020-11-20 16:10:00|2800.1|2794.1|2798.9|2792.9|2800.1|2794.1|2798.4|2792.4|35
1605888900000|2020-11-20 16:15:00|2798.1|2792.1|2799.4|2793.4|2799.4|2793.4|2796.6|2790.6|35
1605889200000|2020-11-20 16:20:00|2799.9|2793.9|2797.6|2791.6|2800.6|2794.6|2797.1|2791.1|35
1605889500000|2020-11-20 16:25:00|2797.9|2791.9|2799.1|2793.1|2800.4|2794.4|2797.1|2791.1|41
1605889800000|2020-11-20 16:30:00|2799.4|2793.4|2799.4|2793.4|2800.1|2794.1|2798.6|2792.6|45
1605890100000|2020-11-20 16:35:00|2799.1|2793.1|2800.6|2794.6|2800.6|2794.6|2798.6|2792.6|40
1605890400000|2020-11-20 16:40:00|2800.9|2794.9|2799.9|2793.9|2801.9|2795.9|2799.9|2793.9|40
1605890700000|2020-11-20 16:45:00|2800.1|2794.1|2799.6|2793.6|2801.4|2795.4|2799.4|2793.4|24
1605891000000|2020-11-20 16:50:00|2799.4|2793.4|2801.4|2795.4|2801.4|2795.4|2799.4|2793.4|45
1605891300000|2020-11-20 16:55:00|2801.6|2795.6|2801.6|2795.6|2802.6|2796.6|2800.9|2794.9|26
1605891600000|2020-11-20 17:00:00|2800.4|2794.4|2799.4|2793.4|2801.4|2795.4|2799.4|2793.4|22
1605891900000|2020-11-20 17:05:00|2799.1|2793.1|2798.1|2792.1|2799.4|2793.4|2798.1|2792.1|10
1605892200000|2020-11-20 17:10:00|2797.6|2791.6|2796.9|2790.9|2798.1|2792.1|2795.4|2789.4|23
1605892500000|2020-11-20 17:15:00|2797.4|2791.4|2798.1|2792.1|2798.4|2792.4|2795.9|2789.9|13
1605892800000|2020-11-20 17:20:00|2798.4|2792.4|2798.6|2792.6|2799.1|2793.1|2798.4|2792.4|10
1605893100000|2020-11-20 17:25:00|2799.4|2793.4|2799.6|2793.6|2799.6|2793.6|2798.9|2792.9|12
1605893400000|2020-11-20 17:30:00|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2798.1|2792.1|9
1605893700000|2020-11-20 17:35:00|2799.1|2793.1|2799.9|2793.9|2799.9|2793.9|2799.1|2793.1|4
1605894000000|2020-11-20 17:40:00|2800.4|2794.4|2799.1|2793.1|2800.4|2794.4|2796.9|2790.9|21
1605894300000|2020-11-20 17:45:00|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2798.4|2792.4|8
1605894600000|2020-11-20 17:50:00|2799.9|2793.9|2801.1|2795.1|2801.6|2795.6|2799.9|2793.9|8
1605894900000|2020-11-20 17:55:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2800.9|2794.9|7
1606093200000|2020-11-23 01:00:00|2804.8|2793.5|2799.1|2793.1|2804.8|2794.1|2797.4|2791.4|19
1606093500000|2020-11-23 01:05:00|2799.4|2793.4|2798.1|2792.1|2800.4|2794.4|2796.9|2790.9|54
1606093800000|2020-11-23 01:10:00|2798.4|2792.4|2801.1|2795.1|2802.9|2796.9|2798.4|2792.4|26
1606094100000|2020-11-23 01:15:00|2800.9|2794.9|2799.6|2793.6|2800.9|2794.9|2799.1|2793.1|20
1606094400000|2020-11-23 01:20:00|2799.9|2793.9|2798.1|2792.1|2799.9|2793.9|2798.1|2792.1|39
1606094700000|2020-11-23 01:25:00|2797.9|2791.9|2798.1|2792.1|2798.1|2792.1|2796.9|2790.9|30
1606095000000|2020-11-23 01:30:00|2797.9|2791.9|2800.4|2794.4|2800.4|2794.4|2796.4|2790.4|40
1606095300000|2020-11-23 01:35:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2797.9|2791.9|31
1606095600000|2020-11-23 01:40:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2797.6|2791.6|20
1606095900000|2020-11-23 01:45:00|2798.1|2792.1|2795.4|2789.4|2798.1|2792.1|2794.9|2788.9|20
1606096200000|2020-11-23 01:50:00|2795.1|2789.1|2798.9|2792.9|2798.9|2792.9|2795.1|2789.1|28
1606096500000|2020-11-23 01:55:00|2799.1|2793.1|2801.9|2795.9|2801.9|2795.9|2799.1|2793.1|28
1606096800000|2020-11-23 02:00:00|2801.6|2795.6|2798.9|2792.9|2801.6|2795.6|2798.9|2792.9|42
1606097100000|2020-11-23 02:05:00|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2796.6|2790.6|25
1606097400000|2020-11-23 02:10:00|2798.6|2792.6|2799.1|2793.1|2799.4|2793.4|2798.4|2792.4|10
1606098600000|2020-11-23 02:30:00|2799.4|2793.4|2799.1|2793.1|2799.4|2793.4|2798.6|2792.6|19
1606098900000|2020-11-23 02:35:00|2799.4|2793.4|2801.9|2795.9|2802.6|2796.6|2799.1|2793.1|30
1606099200000|2020-11-23 02:40:00|2801.6|2795.6|2801.9|2795.9|2802.1|2796.1|2800.6|2794.6|20
1606099500000|2020-11-23 02:45:00|2802.1|2796.1|2800.9|2794.9|2802.4|2796.4|2800.6|2794.6|7
1606099800000|2020-11-23 02:50:00|2801.1|2795.1|2801.4|2795.4|2801.6|2795.6|2800.9|2794.9|5
1606100100000|2020-11-23 02:55:00|2801.1|2795.1|2800.1|2794.1|2801.1|2795.1|2799.6|2793.6|13
1606100400000|2020-11-23 03:00:00|2800.4|2794.4|2798.9|2792.9|2800.4|2794.4|2797.6|2791.6|17
1606100700000|2020-11-23 03:05:00|2799.4|2793.4|2799.4|2793.4|2799.9|2793.9|2798.4|2792.4|21
1606101000000|2020-11-23 03:10:00|2799.6|2793.6|2799.9|2793.9|2800.1|2794.1|2799.6|2793.6|8
1606101300000|2020-11-23 03:15:00|2800.1|2794.1|2799.6|2793.6|2800.4|2794.4|2799.6|2793.6|7
1606101600000|2020-11-23 03:20:00|2799.4|2793.4|2799.4|2793.4|2800.1|2794.1|2799.4|2793.4|13
1606101900000|2020-11-23 03:25:00|2799.6|2793.6|2800.6|2794.6|2801.1|2795.1|2799.4|2793.4|22
1606102200000|2020-11-23 03:30:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2799.4|2793.4|12
1606102500000|2020-11-23 03:35:00|2800.4|2794.4|2800.9|2794.9|2800.9|2794.9|2800.1|2794.1|7
1606102800000|2020-11-23 03:40:00|2801.1|2795.1|2801.1|2795.1|2801.9|2795.9|2801.1|2795.1|6
1606103100000|2020-11-23 03:45:00|2801.4|2795.4|2801.4|2795.4|2801.9|2795.9|2801.1|2795.1|5
1606103400000|2020-11-23 03:50:00|2800.6|2794.6|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|4
1606103700000|2020-11-23 03:55:00|2801.9|2795.9|2800.4|2794.4|2801.9|2795.9|2800.4|2794.4|5
1606104000000|2020-11-23 04:00:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1606104300000|2020-11-23 04:05:00|2801.1|2795.1|2800.4|2794.4|2801.1|2795.1|2800.4|2794.4|2
1606104900000|2020-11-23 04:15:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1606105200000|2020-11-23 04:20:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606105500000|2020-11-23 04:25:00|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2800.1|2794.1|4
1606105800000|2020-11-23 04:30:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1606106100000|2020-11-23 04:35:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606106400000|2020-11-23 04:40:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606106700000|2020-11-23 04:45:00|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1606107000000|2020-11-23 04:50:00|2800.4|2794.4|2799.9|2793.9|2800.4|2794.4|2799.6|2793.6|5
1606107300000|2020-11-23 04:55:00|2800.1|2794.1|2800.4|2794.4|2800.4|2794.4|2800.1|2794.1|2
1606107600000|2020-11-23 05:00:00|2800.1|2794.1|2799.9|2793.9|2800.1|2794.1|2799.9|2793.9|2
1606107900000|2020-11-23 05:05:00|2800.6|2794.6|2800.1|2794.1|2800.9|2794.9|2800.1|2794.1|6
1606108200000|2020-11-23 05:10:00|2800.4|2794.4|2800.1|2794.1|2800.4|2794.4|2799.1|2793.1|7
1606108800000|2020-11-23 05:20:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1606109100000|2020-11-23 05:25:00|2799.9|2793.9|2800.1|2794.1|2800.4|2794.4|2799.9|2793.9|4
1606109400000|2020-11-23 05:30:00|2800.6|2794.6|2802.1|2796.1|2802.9|2796.9|2800.6|2794.6|24
1606109700000|2020-11-23 05:35:00|2801.9|2795.9|2799.4|2793.4|2801.9|2795.9|2797.4|2791.4|28
1606110000000|2020-11-23 05:40:00|2799.9|2793.9|2799.6|2793.6|2800.1|2794.1|2798.6|2792.6|12
1606110300000|2020-11-23 05:45:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|15
1606110600000|2020-11-23 05:50:00|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2797.9|2791.9|14
1606110900000|2020-11-23 05:55:00|2798.6|2792.6|2797.6|2791.6|2798.9|2792.9|2796.6|2790.6|25
1606111200000|2020-11-23 06:00:00|2798.6|2792.6|2797.6|2791.6|2798.9|2792.9|2797.4|2791.4|20
1606111500000|2020-11-23 06:05:00|2797.9|2791.9|2797.1|2791.1|2798.9|2792.9|2796.4|2790.4|24
1606111800000|2020-11-23 06:10:00|2796.4|2790.4|2795.4|2789.4|2796.4|2790.4|2794.6|2788.6|60
1606112100000|2020-11-23 06:15:00|2795.6|2789.6|2793.1|2787.1|2796.4|2790.4|2792.6|2786.6|56
1606112400000|2020-11-23 06:20:00|2793.4|2787.4|2795.4|2789.4|2795.4|2789.4|2792.6|2786.6|14
1606112700000|2020-11-23 06:25:00|2794.4|2788.4|2792.9|2786.9|2795.6|2789.6|2792.9|2786.9|35
1606113000000|2020-11-23 06:30:00|2793.1|2787.1|2787.1|2781.1|2793.4|2787.4|2786.9|2780.9|79
1606113300000|2020-11-23 06:35:00|2786.6|2780.6|2789.1|2783.1|2789.1|2783.1|2784.9|2778.9|52
1606113600000|2020-11-23 06:40:00|2788.4|2782.4|2784.1|2778.1|2789.6|2783.6|2781.9|2775.9|84
1606113900000|2020-11-23 06:45:00|2783.9|2777.9|2787.1|2781.1|2788.1|2782.1|2783.9|2777.9|49
1606114200000|2020-11-23 06:50:00|2786.9|2780.9|2785.1|2779.1|2787.1|2781.1|2784.6|2778.6|75
1606114500000|2020-11-23 06:55:00|2785.4|2779.4|2787.4|2781.4|2787.4|2781.4|2785.4|2779.4|89
1606114800000|2020-11-23 07:00:00|2787.6|2781.6|2789.4|2783.4|2790.6|2784.6|2787.6|2781.6|16
1606115100000|2020-11-23 07:05:00|2789.6|2783.6|2791.4|2785.4|2791.4|2785.4|2787.6|2781.6|14
1606115400000|2020-11-23 07:10:00|2791.6|2785.6|2790.4|2784.4|2792.1|2786.1|2789.9|2783.9|14
1606115700000|2020-11-23 07:15:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2790.4|2784.4|6
1606116000000|2020-11-23 07:20:00|2791.4|2785.4|2789.9|2783.9|2791.4|2785.4|2789.4|2783.4|8
1606116300000|2020-11-23 07:25:00|2788.1|2782.1|2787.4|2781.4|2788.1|2782.1|2786.6|2780.6|7
1606116600000|2020-11-23 07:30:00|2787.6|2781.6|2785.9|2779.9|2787.6|2781.6|2785.6|2779.6|6
1606116900000|2020-11-23 07:35:00|2785.6|2779.6|2782.9|2776.9|2785.6|2779.6|2782.4|2776.4|10
1606117200000|2020-11-23 07:40:00|2783.1|2777.1|2782.1|2776.1|2783.6|2777.6|2779.9|2773.9|16
1606117500000|2020-11-23 07:45:00|2781.9|2775.9|2781.6|2775.6|2782.4|2776.4|2780.6|2774.6|22
1606117800000|2020-11-23 07:50:00|2781.9|2775.9|2785.6|2779.6|2786.4|2780.4|2781.9|2775.9|16
1606118100000|2020-11-23 07:55:00|2785.4|2779.4|2783.9|2777.9|2786.4|2780.4|2783.4|2777.4|19
1606118400000|2020-11-23 08:00:00|2783.6|2777.6|2785.6|2779.6|2790.6|2784.6|2783.6|2777.6|55
1606118700000|2020-11-23 08:05:00|2786.4|2780.4|2787.1|2781.1|2787.6|2781.6|2785.4|2779.4|44
1606119000000|2020-11-23 08:10:00|2787.4|2781.4|2785.6|2779.6|2787.4|2781.4|2785.4|2779.4|33
1606119300000|2020-11-23 08:15:00|2785.4|2779.4|2787.4|2781.4|2787.6|2781.6|2783.1|2777.1|37
1606119600000|2020-11-23 08:20:00|2787.6|2781.6|2787.4|2781.4|2788.6|2782.6|2787.1|2781.1|33
1606119900000|2020-11-23 08:25:00|2787.6|2781.6|2786.6|2780.6|2787.9|2781.9|2785.4|2779.4|28
1606120200000|2020-11-23 08:30:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2785.1|2779.1|39
1606120500000|2020-11-23 08:35:00|2787.1|2781.1|2785.6|2779.6|2787.6|2781.6|2785.1|2779.1|37
1606120800000|2020-11-23 08:40:00|2785.9|2779.9|2787.1|2781.1|2787.1|2781.1|2784.4|2778.4|43
1606121100000|2020-11-23 08:45:00|2786.9|2780.9|2787.6|2781.6|2787.6|2781.6|2786.4|2780.4|27
1606121400000|2020-11-23 08:50:00|2787.4|2781.4|2786.6|2780.6|2787.4|2781.4|2786.1|2780.1|18
1606121700000|2020-11-23 08:55:00|2786.9|2780.9|2787.4|2781.4|2787.4|2781.4|2785.9|2779.9|10
1606122000000|2020-11-23 09:00:00|2787.6|2781.6|2786.6|2780.6|2787.6|2781.6|2786.4|2780.4|42
1606122300000|2020-11-23 09:05:00|2787.1|2781.1|2788.6|2782.6|2788.6|2782.6|2786.9|2780.9|18
1606122600000|2020-11-23 09:10:00|2788.4|2782.4|2789.9|2783.9|2790.1|2784.1|2788.4|2782.4|6
1606122900000|2020-11-23 09:15:00|2789.6|2783.6|2790.6|2784.6|2791.1|2785.1|2786.6|2780.6|22
1606123200000|2020-11-23 09:20:00|2790.9|2784.9|2786.4|2780.4|2791.1|2785.1|2785.6|2779.6|29
1606123500000|2020-11-23 09:25:00|2786.6|2780.6|2786.6|2780.6|2787.1|2781.1|2785.6|2779.6|18
1606123800000|2020-11-23 09:30:00|2786.9|2780.9|2780.6|2774.6|2786.9|2780.9|2780.1|2774.1|24
1606124100000|2020-11-23 09:35:00|2780.4|2774.4|2776.4|2770.4|2780.9|2774.9|2776.4|2770.4|24
1606124400000|2020-11-23 09:40:00|2776.6|2770.6|2775.6|2769.6|2777.9|2771.9|2774.6|2768.6|48
1606124700000|2020-11-23 09:45:00|2775.9|2769.9|2775.1|2769.1|2777.1|2771.1|2774.4|2768.4|35
1606125000000|2020-11-23 09:50:00|2775.4|2769.4|2776.9|2770.9|2776.9|2770.9|2775.1|2769.1|28
1606125300000|2020-11-23 09:55:00|2776.4|2770.4|2774.9|2768.9|2777.1|2771.1|2774.9|2768.9|17
1606125600000|2020-11-23 10:00:00|2775.1|2769.1|2775.9|2769.9|2776.1|2770.1|2774.9|2768.9|12
1606125900000|2020-11-23 10:05:00|2775.6|2769.6|2775.1|2769.1|2775.9|2769.9|2774.4|2768.4|18
1606126200000|2020-11-23 10:10:00|2774.9|2768.9|2767.1|2761.1|2775.1|2769.1|2764.9|2758.9|51
1606126500000|2020-11-23 10:15:00|2767.4|2761.4|2770.6|2764.6|2772.9|2766.9|2767.1|2761.1|36
1606126800000|2020-11-23 10:20:00|2770.4|2764.4|2771.4|2765.4|2771.9|2765.9|2770.1|2764.1|21
1606127100000|2020-11-23 10:25:00|2770.6|2764.6|2769.6|2763.6|2771.9|2765.9|2769.1|2763.1|28
1606127400000|2020-11-23 10:30:00|2769.9|2763.9|2770.9|2764.9|2771.1|2765.1|2769.9|2763.9|23
1606127700000|2020-11-23 10:35:00|2770.6|2764.6|2770.1|2764.1|2771.9|2765.9|2769.4|2763.4|26
1606128000000|2020-11-23 10:40:00|2769.9|2763.9|2767.6|2761.6|2769.9|2763.9|2766.4|2760.4|26
1606128300000|2020-11-23 10:45:00|2767.4|2761.4|2768.4|2762.4|2769.6|2763.6|2767.1|2761.1|15
1606128600000|2020-11-23 10:50:00|2768.6|2762.6|2770.1|2764.1|2770.6|2764.6|2768.6|2762.6|11
1606128900000|2020-11-23 10:55:00|2769.9|2763.9|2768.4|2762.4|2770.1|2764.1|2768.1|2762.1|23
1606129200000|2020-11-23 11:00:00|2768.6|2762.6|2765.9|2759.9|2768.6|2762.6|2764.4|2758.4|31
1606129500000|2020-11-23 11:05:00|2766.1|2760.1|2770.1|2764.1|2770.9|2764.9|2764.4|2758.4|32
1606129800000|2020-11-23 11:10:00|2770.9|2764.9|2770.6|2764.6|2771.4|2765.4|2769.6|2763.6|21
1606130100000|2020-11-23 11:15:00|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2769.1|2763.1|20
1606130400000|2020-11-23 11:20:00|2770.9|2764.9|2770.4|2764.4|2770.9|2764.9|2769.6|2763.6|13
1606130700000|2020-11-23 11:25:00|2770.1|2764.1|2770.6|2764.6|2770.9|2764.9|2768.6|2762.6|22
1606131000000|2020-11-23 11:30:00|2770.9|2764.9|2769.6|2763.6|2770.9|2764.9|2769.4|2763.4|11
1606131300000|2020-11-23 11:35:00|2769.4|2763.4|2769.9|2763.9|2770.9|2764.9|2768.9|2762.9|18
1606131600000|2020-11-23 11:40:00|2770.1|2764.1|2772.9|2766.9|2772.9|2766.9|2770.1|2764.1|20
1606131900000|2020-11-23 11:45:00|2772.4|2766.4|2771.6|2765.6|2772.9|2766.9|2771.6|2765.6|23
1606132200000|2020-11-23 11:50:00|2771.4|2765.4|2771.9|2765.9|2772.6|2766.6|2771.1|2765.1|18
1606132500000|2020-11-23 11:55:00|2771.1|2765.1|2771.9|2765.9|2772.1|2766.1|2770.6|2764.6|9
1606132800000|2020-11-23 12:00:00|2771.6|2765.6|2771.1|2765.1|2772.1|2766.1|2770.6|2764.6|13
1606133100000|2020-11-23 12:05:00|2771.4|2765.4|2771.6|2765.6|2772.1|2766.1|2770.9|2764.9|19
1606133400000|2020-11-23 12:10:00|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2770.9|2764.9|10
1606133700000|2020-11-23 12:15:00|2772.1|2766.1|2772.4|2766.4|2772.6|2766.6|2772.1|2766.1|10
1606134000000|2020-11-23 12:20:00|2772.1|2766.1|2771.9|2765.9|2772.6|2766.6|2771.9|2765.9|16
1606134300000|2020-11-23 12:25:00|2772.1|2766.1|2771.9|2765.9|2772.9|2766.9|2770.4|2764.4|20
1606134600000|2020-11-23 12:30:00|2771.6|2765.6|2771.1|2765.1|2772.6|2766.6|2771.1|2765.1|38
1606134900000|2020-11-23 12:35:00|2771.4|2765.4|2771.4|2765.4|2771.9|2765.9|2770.9|2764.9|15
1606135200000|2020-11-23 12:40:00|2771.1|2765.1|2769.6|2763.6|2771.1|2765.1|2768.6|2762.6|36
1606135500000|2020-11-23 12:45:00|2769.9|2763.9|2769.9|2763.9|2770.9|2764.9|2768.9|2762.9|31
1606135800000|2020-11-23 12:50:00|2770.4|2764.4|2770.4|2764.4|2772.1|2766.1|2768.6|2762.6|104
1606136100000|2020-11-23 12:55:00|2770.9|2764.9|2770.6|2764.6|2772.4|2766.4|2770.1|2764.1|74
1606136400000|2020-11-23 13:00:00|2770.9|2764.9|2776.9|2770.9|2778.4|2772.4|2770.9|2764.9|230
1606136700000|2020-11-23 13:05:00|2777.1|2771.1|2772.1|2766.1|2779.6|2773.6|2770.1|2764.1|190
1606137000000|2020-11-23 13:10:00|2771.9|2765.9|2768.1|2762.1|2771.9|2765.9|2767.1|2761.1|98
1606137300000|2020-11-23 13:15:00|2767.9|2761.9|2769.9|2763.9|2770.1|2764.1|2766.4|2760.4|103
1606137600000|2020-11-23 13:20:00|2769.6|2763.6|2774.1|2768.1|2775.6|2769.6|2768.9|2762.9|129
1606137900000|2020-11-23 13:25:00|2773.9|2767.9|2772.4|2766.4|2773.9|2767.9|2770.4|2764.4|81
1606138200000|2020-11-23 13:30:00|2772.6|2766.6|2776.1|2770.1|2776.1|2770.1|2770.9|2764.9|73
1606138500000|2020-11-23 13:35:00|2776.4|2770.4|2777.9|2771.9|2779.6|2773.6|2774.6|2768.6|118
1606138800000|2020-11-23 13:40:00|2778.1|2772.1|2777.4|2771.4|2780.1|2774.1|2774.6|2768.6|159
1606139100000|2020-11-23 13:45:00|2777.1|2771.1|2777.1|2771.1|2778.6|2772.6|2775.9|2769.9|87
1606139400000|2020-11-23 13:50:00|2777.4|2771.4|2775.9|2769.9|2777.6|2771.6|2774.9|2768.9|70
1606139700000|2020-11-23 13:55:00|2775.6|2769.6|2776.1|2770.1|2776.4|2770.4|2774.6|2768.6|122
1606140000000|2020-11-23 14:00:00|2776.4|2770.4|2776.6|2770.6|2779.1|2773.1|2775.4|2769.4|70
1606140300000|2020-11-23 14:05:00|2776.4|2770.4|2772.4|2766.4|2776.4|2770.4|2771.9|2765.9|74
1606140600000|2020-11-23 14:10:00|2772.1|2766.1|2773.9|2767.9|2774.9|2768.9|2771.4|2765.4|60
1606140900000|2020-11-23 14:15:00|2774.6|2768.6|2770.1|2764.1|2774.6|2768.6|2767.6|2761.6|94
1606141200000|2020-11-23 14:20:00|2770.4|2764.4|2768.9|2762.9|2771.9|2765.9|2768.1|2762.1|81
1606141500000|2020-11-23 14:25:00|2769.1|2763.1|2768.9|2762.9|2769.9|2763.9|2767.4|2761.4|107
1606141800000|2020-11-23 14:30:00|2768.6|2762.6|2767.9|2761.9|2771.1|2765.1|2767.4|2761.4|65
1606142100000|2020-11-23 14:35:00|2767.6|2761.6|2769.6|2763.6|2770.6|2764.6|2767.4|2761.4|92
1606142400000|2020-11-23 14:40:00|2769.4|2763.4|2767.1|2761.1|2769.6|2763.6|2765.6|2759.6|80
1606142700000|2020-11-23 14:45:00|2766.9|2760.9|2758.9|2752.9|2767.1|2761.1|2758.6|2752.6|169
1606143000000|2020-11-23 14:50:00|2759.1|2753.1|2756.1|2750.1|2760.4|2754.4|2754.9|2748.9|190
1606143300000|2020-11-23 14:55:00|2756.6|2750.6|2757.9|2751.9|2760.9|2754.9|2753.9|2747.9|163
1606143600000|2020-11-23 15:00:00|2758.1|2752.1|2759.6|2753.6|2762.1|2756.1|2756.6|2750.6|131
1606143900000|2020-11-23 15:05:00|2759.4|2753.4|2754.1|2748.1|2759.4|2753.4|2753.6|2747.6|102
1606144200000|2020-11-23 15:10:00|2753.9|2747.9|2747.6|2741.6|2753.9|2747.9|2738.1|2732.1|209
1606144500000|2020-11-23 15:15:00|2747.9|2741.9|2748.6|2742.6|2750.6|2744.6|2746.9|2740.9|120
1606144800000|2020-11-23 15:20:00|2748.1|2742.1|2744.1|2738.1|2748.6|2742.6|2743.9|2737.9|47
1606145100000|2020-11-23 15:25:00|2743.9|2737.9|2737.4|2731.4|2744.9|2738.9|2737.4|2731.4|130
1606145400000|2020-11-23 15:30:00|2737.1|2731.1|2743.1|2737.1|2743.9|2737.9|2737.1|2731.1|105
1606145700000|2020-11-23 15:35:00|2742.6|2736.6|2741.4|2735.4|2743.4|2737.4|2739.6|2733.6|64
1606146000000|2020-11-23 15:40:00|2741.1|2735.1|2737.6|2731.6|2741.1|2735.1|2735.9|2729.9|141
1606146300000|2020-11-23 15:45:00|2737.9|2731.9|2736.6|2730.6|2743.4|2737.4|2736.4|2730.4|134
1606146600000|2020-11-23 15:50:00|2736.4|2730.4|2733.1|2727.1|2737.4|2731.4|2729.4|2723.4|126
1606146900000|2020-11-23 15:55:00|2733.4|2727.4|2735.6|2729.6|2735.9|2729.9|2726.1|2720.1|195
1606147200000|2020-11-23 16:00:00|2735.9|2729.9|2737.1|2731.1|2738.1|2732.1|2731.1|2725.1|159
1606147500000|2020-11-23 16:05:00|2736.6|2730.6|2725.4|2719.4|2737.1|2731.1|2722.6|2716.6|218
1606147800000|2020-11-23 16:10:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2721.9|2715.9|131
1606148100000|2020-11-23 16:15:00|2725.1|2719.1|2728.6|2722.6|2730.1|2724.1|2724.9|2718.9|133
1606148400000|2020-11-23 16:20:00|2728.4|2722.4|2730.4|2724.4|2732.1|2726.1|2726.6|2720.6|102
1606148700000|2020-11-23 16:25:00|2730.1|2724.1|2730.1|2724.1|2730.6|2724.6|2727.6|2721.6|54
1606149000000|2020-11-23 16:30:00|2730.4|2724.4|2726.6|2720.6|2731.1|2725.1|2724.4|2718.4|106
1606149300000|2020-11-23 16:35:00|2726.4|2720.4|2721.9|2715.9|2726.9|2720.9|2719.6|2713.6|147
1606149600000|2020-11-23 16:40:00|2722.1|2716.1|2722.1|2716.1|2722.9|2716.9|2719.6|2713.6|66
1606149900000|2020-11-23 16:45:00|2721.9|2715.9|2723.4|2717.4|2726.1|2720.1|2721.6|2715.6|96
1606150200000|2020-11-23 16:50:00|2723.1|2717.1|2724.9|2718.9|2725.6|2719.6|2723.1|2717.1|104
1606150500000|2020-11-23 16:55:00|2725.1|2719.1|2728.6|2722.6|2729.1|2723.1|2723.1|2717.1|93
1606150800000|2020-11-23 17:00:00|2728.9|2722.9|2729.9|2723.9|2730.6|2724.6|2728.9|2722.9|17
1606151100000|2020-11-23 17:05:00|2729.6|2723.6|2729.6|2723.6|2729.9|2723.9|2729.6|2723.6|5
1606151400000|2020-11-23 17:10:00|2729.9|2723.9|2736.4|2730.4|2737.4|2731.4|2729.9|2723.9|23
1606151700000|2020-11-23 17:15:00|2736.6|2730.6|2735.1|2729.1|2736.9|2730.9|2734.6|2728.6|11
1606152000000|2020-11-23 17:20:00|2734.4|2728.4|2735.1|2729.1|2735.1|2729.1|2734.4|2728.4|9
1606152300000|2020-11-23 17:25:00|2735.4|2729.4|2734.9|2728.9|2735.4|2729.4|2734.9|2728.9|3
1606152600000|2020-11-23 17:30:00|2734.6|2728.6|2733.9|2727.9|2735.1|2729.1|2733.1|2727.1|13
1606152900000|2020-11-23 17:35:00|2734.1|2728.1|2733.4|2727.4|2734.9|2728.9|2732.9|2726.9|14
1606153200000|2020-11-23 17:40:00|2733.6|2727.6|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|5
1606153500000|2020-11-23 17:45:00|2733.9|2727.9|2736.9|2730.9|2736.9|2730.9|2733.9|2727.9|8
1606153800000|2020-11-23 17:50:00|2737.1|2731.1|2735.6|2729.6|2737.1|2731.1|2735.6|2729.6|10
1606154100000|2020-11-23 17:55:00|2735.5|2729.5|2736.3|2730.3|2736.3|2730.3|2735.5|2729.5|2
1606179600000|2020-11-24 01:00:00|2736.4|2730.4|2744.6|2738.6|2745.9|2739.9|2734.9|2728.9|97
1606179900000|2020-11-24 01:05:00|2744.9|2738.9|2746.4|2740.4|2747.9|2741.9|2743.4|2737.4|176
1606180200000|2020-11-24 01:10:00|2746.6|2740.6|2747.1|2741.1|2748.6|2742.6|2743.9|2737.9|140
1606180500000|2020-11-24 01:15:00|2747.4|2741.4|2749.4|2743.4|2750.6|2744.6|2746.4|2740.4|85
1606180800000|2020-11-24 01:20:00|2748.4|2742.4|2749.6|2743.6|2750.4|2744.4|2748.1|2742.1|54
1606181100000|2020-11-24 01:25:00|2749.4|2743.4|2749.9|2743.9|2751.4|2745.4|2748.6|2742.6|38
1606181400000|2020-11-24 01:30:00|2749.6|2743.6|2750.1|2744.1|2752.9|2746.9|2749.1|2743.1|54
1606181700000|2020-11-24 01:35:00|2750.4|2744.4|2748.4|2742.4|2750.4|2744.4|2748.1|2742.1|23
1606182000000|2020-11-24 01:40:00|2748.1|2742.1|2746.4|2740.4|2748.9|2742.9|2744.9|2738.9|51
1606182300000|2020-11-24 01:45:00|2746.1|2740.1|2744.1|2738.1|2747.1|2741.1|2744.1|2738.1|31
1606182600000|2020-11-24 01:50:00|2744.4|2738.4|2746.6|2740.6|2747.6|2741.6|2744.1|2738.1|45
1606182900000|2020-11-24 01:55:00|2746.4|2740.4|2746.6|2740.6|2746.9|2740.9|2745.6|2739.6|25
1606183200000|2020-11-24 02:00:00|2746.4|2740.4|2749.1|2743.1|2750.1|2744.1|2745.9|2739.9|45
1606183500000|2020-11-24 02:05:00|2748.9|2742.9|2752.4|2746.4|2753.6|2747.6|2748.9|2742.9|79
1606183800000|2020-11-24 02:10:00|2752.6|2746.6|2748.6|2742.6|2752.6|2746.6|2747.9|2741.9|45
1606184100000|2020-11-24 02:15:00|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.1|2743.1|3
1606184400000|2020-11-24 02:20:00|2749.1|2743.1|2749.4|2743.4|2749.4|2743.4|2748.6|2742.6|6
1606184700000|2020-11-24 02:25:00|2749.1|2743.1|2748.4|2742.4|2749.1|2743.1|2747.9|2741.9|7
1606185000000|2020-11-24 02:30:00|2748.6|2742.6|2749.4|2743.4|2750.6|2744.6|2747.4|2741.4|37
1606185300000|2020-11-24 02:35:00|2749.6|2743.6|2750.9|2744.9|2751.4|2745.4|2749.6|2743.6|30
1606185600000|2020-11-24 02:40:00|2751.1|2745.1|2752.1|2746.1|2752.4|2746.4|2751.1|2745.1|15
1606185900000|2020-11-24 02:45:00|2751.9|2745.9|2752.9|2746.9|2752.9|2746.9|2751.4|2745.4|11
1606186200000|2020-11-24 02:50:00|2753.1|2747.1|2752.9|2746.9|2753.6|2747.6|2752.4|2746.4|31
1606186500000|2020-11-24 02:55:00|2752.4|2746.4|2750.9|2744.9|2752.4|2746.4|2750.9|2744.9|10
1606186800000|2020-11-24 03:00:00|2751.1|2745.1|2752.4|2746.4|2752.6|2746.6|2750.4|2744.4|15
1606187100000|2020-11-24 03:05:00|2752.6|2746.6|2751.6|2745.6|2752.6|2746.6|2751.4|2745.4|8
1606187400000|2020-11-24 03:10:00|2751.9|2745.9|2755.6|2749.6|2755.6|2749.6|2751.9|2745.9|10
1606187700000|2020-11-24 03:15:00|2755.4|2749.4|2755.4|2749.4|2755.9|2749.9|2755.4|2749.4|9
1606188000000|2020-11-24 03:20:00|2755.1|2749.1|2752.9|2746.9|2755.1|2749.1|2752.6|2746.6|16
1606188300000|2020-11-24 03:25:00|2752.6|2746.6|2755.1|2749.1|2755.1|2749.1|2752.6|2746.6|17
1606188600000|2020-11-24 03:30:00|2755.6|2749.6|2755.4|2749.4|2755.6|2749.6|2755.1|2749.1|3
1606188900000|2020-11-24 03:35:00|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.6|2749.6|3
1606189500000|2020-11-24 03:45:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1606189800000|2020-11-24 03:50:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1606190100000|2020-11-24 03:55:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1606191000000|2020-11-24 04:10:00|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1606191900000|2020-11-24 04:25:00|2754.1|2748.1|2753.9|2747.9|2754.1|2748.1|2753.1|2747.1|5
1606192200000|2020-11-24 04:30:00|2754.9|2748.9|2753.4|2747.4|2754.9|2748.9|2753.4|2747.4|2
1606192500000|2020-11-24 04:35:00|2753.6|2747.6|2752.9|2746.9|2753.6|2747.6|2752.4|2746.4|11
1606192800000|2020-11-24 04:40:00|2752.4|2746.4|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|9
1606193100000|2020-11-24 04:45:00|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|14
1606193400000|2020-11-24 04:50:00|2752.1|2746.1|2753.1|2747.1|2753.6|2747.6|2752.1|2746.1|7
1606193700000|2020-11-24 04:55:00|2753.4|2747.4|2753.9|2747.9|2753.9|2747.9|2753.4|2747.4|2
1606194000000|2020-11-24 05:00:00|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.1|2747.1|3
1606194300000|2020-11-24 05:05:00|2752.9|2746.9|2750.4|2744.4|2753.4|2747.4|2750.4|2744.4|14
1606195500000|2020-11-24 05:25:00|2749.9|2743.9|2751.6|2745.6|2751.6|2745.6|2749.9|2743.9|6
1606195800000|2020-11-24 05:30:00|2751.9|2745.9|2751.1|2745.1|2753.9|2747.9|2749.4|2743.4|84
1606196100000|2020-11-24 05:35:00|2751.4|2745.4|2751.6|2745.6|2754.6|2748.6|2749.9|2743.9|53
1606196400000|2020-11-24 05:40:00|2751.4|2745.4|2754.1|2748.1|2756.1|2750.1|2750.6|2744.6|106
1606196700000|2020-11-24 05:45:00|2754.4|2748.4|2756.4|2750.4|2758.9|2752.9|2754.4|2748.4|101
1606197000000|2020-11-24 05:50:00|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2752.4|2746.4|34
1606197300000|2020-11-24 05:55:00|2755.4|2749.4|2750.4|2744.4|2755.4|2749.4|2749.4|2743.4|61
1606197600000|2020-11-24 06:00:00|2750.6|2744.6|2750.6|2744.6|2753.6|2747.6|2749.4|2743.4|48
1606197900000|2020-11-24 06:05:00|2750.4|2744.4|2751.4|2745.4|2751.9|2745.9|2749.9|2743.9|44
1606198200000|2020-11-24 06:10:00|2750.9|2744.9|2753.4|2747.4|2753.4|2747.4|2750.1|2744.1|49
1606198500000|2020-11-24 06:15:00|2753.6|2747.6|2754.9|2748.9|2755.1|2749.1|2751.1|2745.1|31
1606198800000|2020-11-24 06:20:00|2754.6|2748.6|2753.6|2747.6|2755.6|2749.6|2753.6|2747.6|21
1606199100000|2020-11-24 06:25:00|2753.4|2747.4|2757.6|2751.6|2758.4|2752.4|2752.9|2746.9|57
1606199400000|2020-11-24 06:30:00|2757.4|2751.4|2761.4|2755.4|2761.4|2755.4|2757.4|2751.4|57
1606199700000|2020-11-24 06:35:00|2761.1|2755.1|2759.4|2753.4|2761.9|2755.9|2758.9|2752.9|48
1606200000000|2020-11-24 06:40:00|2759.1|2753.1|2760.1|2754.1|2760.6|2754.6|2758.4|2752.4|24
1606200300000|2020-11-24 06:45:00|2760.6|2754.6|2758.4|2752.4|2760.6|2754.6|2758.1|2752.1|32
1606200600000|2020-11-24 06:50:00|2758.6|2752.6|2759.9|2753.9|2760.6|2754.6|2758.4|2752.4|43
1606200900000|2020-11-24 06:55:00|2759.6|2753.6|2758.4|2752.4|2759.9|2753.9|2757.9|2751.9|25
1606201200000|2020-11-24 07:00:00|2758.6|2752.6|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|11
1606201500000|2020-11-24 07:05:00|2759.1|2753.1|2757.9|2751.9|2759.4|2753.4|2757.9|2751.9|14
1606201800000|2020-11-24 07:10:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1606202100000|2020-11-24 07:15:00|2757.6|2751.6|2759.4|2753.4|2760.4|2754.4|2757.6|2751.6|18
1606202400000|2020-11-24 07:20:00|2758.9|2752.9|2757.1|2751.1|2758.9|2752.9|2756.9|2750.9|12
1606202700000|2020-11-24 07:25:00|2758.1|2752.1|2766.4|2760.4|2766.6|2760.6|2757.9|2751.9|44
1606203000000|2020-11-24 07:30:00|2766.6|2760.6|2764.1|2758.1|2766.9|2760.9|2763.4|2757.4|26
1606203300000|2020-11-24 07:35:00|2763.4|2757.4|2756.6|2750.6|2763.4|2757.4|2756.6|2750.6|27
1606203600000|2020-11-24 07:40:00|2756.9|2750.9|2748.9|2742.9|2760.6|2754.6|2748.9|2742.9|66
1606203900000|2020-11-24 07:45:00|2748.4|2742.4|2742.6|2736.6|2750.1|2744.1|2741.4|2735.4|58
1606204200000|2020-11-24 07:50:00|2742.4|2736.4|2735.9|2729.9|2743.1|2737.1|2735.9|2729.9|38
1606204500000|2020-11-24 07:55:00|2736.1|2730.1|2739.4|2733.4|2739.4|2733.4|2735.6|2729.6|39
1606204800000|2020-11-24 08:00:00|2739.6|2733.6|2738.4|2732.4|2745.6|2739.6|2735.4|2729.4|137
1606205100000|2020-11-24 08:05:00|2737.9|2731.9|2742.4|2736.4|2744.4|2738.4|2736.1|2730.1|132
1606205400000|2020-11-24 08:10:00|2741.9|2735.9|2738.1|2732.1|2743.6|2737.6|2737.9|2731.9|71
1606205700000|2020-11-24 08:15:00|2738.4|2732.4|2736.4|2730.4|2739.1|2733.1|2734.1|2728.1|70
1606206000000|2020-11-24 08:20:00|2736.1|2730.1|2743.4|2737.4|2744.4|2738.4|2734.1|2728.1|99
1606206300000|2020-11-24 08:25:00|2742.9|2736.9|2745.9|2739.9|2745.9|2739.9|2739.6|2733.6|79
1606206600000|2020-11-24 08:30:00|2746.9|2740.9|2742.4|2736.4|2746.9|2740.9|2739.1|2733.1|80
1606206900000|2020-11-24 08:35:00|2742.1|2736.1|2741.9|2735.9|2744.1|2738.1|2741.1|2735.1|52
1606207200000|2020-11-24 08:40:00|2742.1|2736.1|2738.6|2732.6|2742.9|2736.9|2736.9|2730.9|57
1606207500000|2020-11-24 08:45:00|2738.4|2732.4|2739.6|2733.6|2740.9|2734.9|2735.1|2729.1|47
1606207800000|2020-11-24 08:50:00|2739.4|2733.4|2737.4|2731.4|2739.4|2733.4|2735.6|2729.6|46
1606208100000|2020-11-24 08:55:00|2737.1|2731.1|2737.4|2731.4|2739.1|2733.1|2735.1|2729.1|42
1606208400000|2020-11-24 09:00:00|2737.1|2731.1|2741.1|2735.1|2742.6|2736.6|2737.1|2731.1|96
1606208700000|2020-11-24 09:05:00|2741.4|2735.4|2741.6|2735.6|2742.9|2736.9|2739.9|2733.9|59
1606209000000|2020-11-24 09:10:00|2741.4|2735.4|2735.6|2729.6|2741.4|2735.4|2735.4|2729.4|54
1606209300000|2020-11-24 09:15:00|2735.4|2729.4|2733.6|2727.6|2737.4|2731.4|2733.1|2727.1|61
1606209600000|2020-11-24 09:20:00|2733.9|2727.9|2733.1|2727.1|2733.9|2727.9|2731.6|2725.6|39
1606209900000|2020-11-24 09:25:00|2732.9|2726.9|2734.4|2728.4|2735.6|2729.6|2731.4|2725.4|50
1606210200000|2020-11-24 09:30:00|2734.6|2728.6|2738.6|2732.6|2738.9|2732.9|2733.4|2727.4|64
1606210500000|2020-11-24 09:35:00|2738.9|2732.9|2737.9|2731.9|2741.4|2735.4|2737.9|2731.9|29
1606210800000|2020-11-24 09:40:00|2739.1|2733.1|2738.1|2732.1|2739.4|2733.4|2737.6|2731.6|26
1606211100000|2020-11-24 09:45:00|2738.4|2732.4|2738.4|2732.4|2739.6|2733.6|2737.9|2731.9|32
1606211400000|2020-11-24 09:50:00|2738.1|2732.1|2738.1|2732.1|2740.4|2734.4|2737.6|2731.6|18
1606211700000|2020-11-24 09:55:00|2738.9|2732.9|2741.1|2735.1|2741.1|2735.1|2738.6|2732.6|33
1606212000000|2020-11-24 10:00:00|2741.4|2735.4|2744.1|2738.1|2746.4|2740.4|2741.4|2735.4|64
1606212300000|2020-11-24 10:05:00|2744.4|2738.4|2746.9|2740.9|2746.9|2740.9|2743.1|2737.1|31
1606212600000|2020-11-24 10:10:00|2746.6|2740.6|2745.4|2739.4|2746.9|2740.9|2743.4|2737.4|43
1606212900000|2020-11-24 10:15:00|2745.6|2739.6|2746.6|2740.6|2746.9|2740.9|2744.6|2738.6|37
1606213200000|2020-11-24 10:20:00|2746.1|2740.1|2746.6|2740.6|2747.9|2741.9|2745.6|2739.6|28
1606213500000|2020-11-24 10:25:00|2746.4|2740.4|2746.1|2740.1|2747.4|2741.4|2746.1|2740.1|41
1606213800000|2020-11-24 10:30:00|2746.4|2740.4|2742.1|2736.1|2746.4|2740.4|2742.1|2736.1|54
1606214100000|2020-11-24 10:35:00|2741.9|2735.9|2739.6|2733.6|2741.9|2735.9|2738.9|2732.9|40
1606214400000|2020-11-24 10:40:00|2740.1|2734.1|2743.4|2737.4|2743.6|2737.6|2740.1|2734.1|41
1606214700000|2020-11-24 10:45:00|2742.9|2736.9|2742.4|2736.4|2743.4|2737.4|2742.1|2736.1|24
1606215000000|2020-11-24 10:50:00|2742.1|2736.1|2743.6|2737.6|2746.9|2740.9|2742.1|2736.1|48
1606215300000|2020-11-24 10:55:00|2743.9|2737.9|2745.9|2739.9|2746.6|2740.6|2743.1|2737.1|20
1606215600000|2020-11-24 11:00:00|2745.6|2739.6|2745.1|2739.1|2746.9|2740.9|2745.1|2739.1|30
1606215900000|2020-11-24 11:05:00|2745.4|2739.4|2746.9|2740.9|2747.9|2741.9|2745.4|2739.4|32
1606216200000|2020-11-24 11:10:00|2747.1|2741.1|2745.9|2739.9|2747.9|2741.9|2745.9|2739.9|26
1606216500000|2020-11-24 11:15:00|2746.6|2740.6|2744.1|2738.1|2747.9|2741.9|2743.4|2737.4|43
1606216800000|2020-11-24 11:20:00|2743.9|2737.9|2746.4|2740.4|2747.1|2741.1|2743.1|2737.1|18
1606217100000|2020-11-24 11:25:00|2746.1|2740.1|2745.6|2739.6|2746.4|2740.4|2743.9|2737.9|25
1606217400000|2020-11-24 11:30:00|2745.1|2739.1|2744.4|2738.4|2745.1|2739.1|2743.4|2737.4|28
1606217700000|2020-11-24 11:35:00|2744.6|2738.6|2745.4|2739.4|2746.1|2740.1|2744.6|2738.6|35
1606218000000|2020-11-24 11:40:00|2745.6|2739.6|2748.1|2742.1|2748.1|2742.1|2745.6|2739.6|17
1606218300000|2020-11-24 11:45:00|2748.4|2742.4|2749.4|2743.4|2751.4|2745.4|2748.4|2742.4|36
1606218600000|2020-11-24 11:50:00|2749.1|2743.1|2747.1|2741.1|2750.1|2744.1|2747.1|2741.1|23
1606218900000|2020-11-24 11:55:00|2746.9|2740.9|2745.1|2739.1|2747.6|2741.6|2745.1|2739.1|16
1606219200000|2020-11-24 12:00:00|2746.1|2740.1|2749.4|2743.4|2749.4|2743.4|2745.6|2739.6|32
1606219500000|2020-11-24 12:05:00|2749.6|2743.6|2751.9|2745.9|2751.9|2745.9|2749.4|2743.4|32
1606219800000|2020-11-24 12:10:00|2752.6|2746.6|2752.4|2746.4|2753.6|2747.6|2752.1|2746.1|25
1606220100000|2020-11-24 12:15:00|2752.6|2746.6|2754.4|2748.4|2754.4|2748.4|2752.6|2746.6|22
1606220400000|2020-11-24 12:20:00|2754.6|2748.6|2753.9|2747.9|2754.6|2748.6|2753.1|2747.1|20
1606220700000|2020-11-24 12:25:00|2754.1|2748.1|2754.1|2748.1|2755.6|2749.6|2753.4|2747.4|28
1606221000000|2020-11-24 12:30:00|2753.9|2747.9|2754.9|2748.9|2755.6|2749.6|2753.9|2747.9|35
1606221300000|2020-11-24 12:35:00|2755.1|2749.1|2755.6|2749.6|2755.6|2749.6|2752.6|2746.6|29
1606221600000|2020-11-24 12:40:00|2756.1|2750.1|2755.9|2749.9|2757.9|2751.9|2755.6|2749.6|25
1606221900000|2020-11-24 12:45:00|2755.6|2749.6|2757.4|2751.4|2757.4|2751.4|2755.1|2749.1|25
1606222200000|2020-11-24 12:50:00|2757.1|2751.1|2760.4|2754.4|2760.4|2754.4|2756.9|2750.9|98
1606222500000|2020-11-24 12:55:00|2760.1|2754.1|2760.4|2754.4|2763.6|2757.6|2759.9|2753.9|60
1606222800000|2020-11-24 13:00:00|2760.1|2754.1|2749.6|2743.6|2760.1|2754.1|2749.4|2743.4|200
1606223100000|2020-11-24 13:05:00|2749.4|2743.4|2757.6|2751.6|2757.6|2751.6|2749.1|2743.1|115
1606223400000|2020-11-24 13:10:00|2757.4|2751.4|2754.6|2748.6|2757.4|2751.4|2753.4|2747.4|98
1606223700000|2020-11-24 13:15:00|2755.4|2749.4|2753.9|2747.9|2756.6|2750.6|2750.6|2744.6|139
1606224000000|2020-11-24 13:20:00|2753.6|2747.6|2748.1|2742.1|2754.9|2748.9|2747.9|2741.9|130
1606224300000|2020-11-24 13:25:00|2748.4|2742.4|2750.1|2744.1|2751.9|2745.9|2748.1|2742.1|76
1606224600000|2020-11-24 13:30:00|2749.9|2743.9|2746.1|2740.1|2749.9|2743.9|2745.6|2739.6|123
1606224900000|2020-11-24 13:35:00|2746.4|2740.4|2742.9|2736.9|2746.6|2740.6|2742.6|2736.6|119
1606225200000|2020-11-24 13:40:00|2743.1|2737.1|2749.4|2743.4|2749.4|2743.4|2742.4|2736.4|87
1606225500000|2020-11-24 13:45:00|2749.6|2743.6|2755.9|2749.9|2755.9|2749.9|2749.6|2743.6|72
1606225800000|2020-11-24 13:50:00|2755.6|2749.6|2754.1|2748.1|2755.6|2749.6|2751.6|2745.6|70
1606226100000|2020-11-24 13:55:00|2754.4|2748.4|2755.4|2749.4|2757.4|2751.4|2753.4|2747.4|78
1606226400000|2020-11-24 14:00:00|2755.9|2749.9|2754.6|2748.6|2755.9|2749.9|2752.6|2746.6|80
1606226700000|2020-11-24 14:05:00|2754.9|2748.9|2753.4|2747.4|2758.6|2752.6|2752.6|2746.6|79
1606227000000|2020-11-24 14:10:00|2753.1|2747.1|2753.1|2747.1|2753.4|2747.4|2748.1|2742.1|129
1606227300000|2020-11-24 14:15:00|2752.9|2746.9|2753.9|2747.9|2754.1|2748.1|2749.4|2743.4|78
1606227600000|2020-11-24 14:20:00|2754.1|2748.1|2749.9|2743.9|2754.4|2748.4|2749.9|2743.9|77
1606227900000|2020-11-24 14:25:00|2749.6|2743.6|2749.1|2743.1|2750.1|2744.1|2747.1|2741.1|74
1606228200000|2020-11-24 14:30:00|2748.9|2742.9|2745.1|2739.1|2749.4|2743.4|2744.9|2738.9|104
1606228500000|2020-11-24 14:35:00|2744.9|2738.9|2746.4|2740.4|2747.1|2741.1|2744.4|2738.4|73
1606228800000|2020-11-24 14:40:00|2746.6|2740.6|2742.4|2736.4|2746.6|2740.6|2742.1|2736.1|112
1606229100000|2020-11-24 14:45:00|2742.1|2736.1|2741.1|2735.1|2743.9|2737.9|2738.9|2732.9|101
1606229400000|2020-11-24 14:50:00|2740.9|2734.9|2735.4|2729.4|2741.6|2735.6|2733.6|2727.6|114
1606229700000|2020-11-24 14:55:00|2735.6|2729.6|2743.1|2737.1|2743.4|2737.4|2735.6|2729.6|92
1606230000000|2020-11-24 15:00:00|2743.4|2737.4|2743.9|2737.9|2746.1|2740.1|2743.1|2737.1|103
1606230300000|2020-11-24 15:05:00|2744.1|2738.1|2739.1|2733.1|2744.9|2738.9|2739.1|2733.1|76
1606230600000|2020-11-24 15:10:00|2738.9|2732.9|2740.1|2734.1|2740.1|2734.1|2737.9|2731.9|57
1606230900000|2020-11-24 15:15:00|2739.9|2733.9|2743.4|2737.4|2743.4|2737.4|2739.1|2733.1|72
1606231200000|2020-11-24 15:20:00|2742.9|2736.9|2743.9|2737.9|2744.9|2738.9|2741.9|2735.9|54
1606231500000|2020-11-24 15:25:00|2743.6|2737.6|2741.4|2735.4|2744.6|2738.6|2740.1|2734.1|58
1606231800000|2020-11-24 15:30:00|2741.6|2735.6|2742.6|2736.6|2743.1|2737.1|2739.4|2733.4|64
1606232100000|2020-11-24 15:35:00|2742.9|2736.9|2743.1|2737.1|2743.6|2737.6|2739.4|2733.4|51
1606232400000|2020-11-24 15:40:00|2743.4|2737.4|2745.1|2739.1|2745.6|2739.6|2743.1|2737.1|59
1606232700000|2020-11-24 15:45:00|2744.9|2738.9|2746.6|2740.6|2748.1|2742.1|2741.6|2735.6|101
1606233000000|2020-11-24 15:50:00|2746.9|2740.9|2754.4|2748.4|2754.4|2748.4|2746.9|2740.9|118
1606233300000|2020-11-24 15:55:00|2754.6|2748.6|2757.6|2751.6|2764.6|2758.6|2754.4|2748.4|275
1606233600000|2020-11-24 16:00:00|2756.9|2750.9|2760.1|2754.1|2761.1|2755.1|2756.1|2750.1|98
1606233900000|2020-11-24 16:05:00|2760.4|2754.4|2761.6|2755.6|2762.9|2756.9|2760.1|2754.1|60
1606234200000|2020-11-24 16:10:00|2761.4|2755.4|2761.6|2755.6|2762.1|2756.1|2758.9|2752.9|43
1606234500000|2020-11-24 16:15:00|2761.4|2755.4|2759.4|2753.4|2761.6|2755.6|2757.1|2751.1|56
1606234800000|2020-11-24 16:20:00|2759.1|2753.1|2760.1|2754.1|2761.4|2755.4|2758.9|2752.9|34
1606235100000|2020-11-24 16:25:00|2760.4|2754.4|2756.1|2750.1|2760.9|2754.9|2756.1|2750.1|45
1606235400000|2020-11-24 16:30:00|2755.9|2749.9|2757.6|2751.6|2759.9|2753.9|2755.6|2749.6|67
1606235700000|2020-11-24 16:35:00|2757.4|2751.4|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|52
1606236000000|2020-11-24 16:40:00|2755.9|2749.9|2755.1|2749.1|2757.1|2751.1|2754.9|2748.9|34
1606236300000|2020-11-24 16:45:00|2755.4|2749.4|2754.9|2748.9|2756.1|2750.1|2754.1|2748.1|41
1606236600000|2020-11-24 16:50:00|2755.1|2749.1|2756.6|2750.6|2757.4|2751.4|2754.4|2748.4|19
1606236900000|2020-11-24 16:55:00|2756.9|2750.9|2757.4|2751.4|2757.4|2751.4|2756.9|2750.9|7
1606237500000|2020-11-24 17:05:00|2757.1|2751.1|2756.4|2750.4|2757.6|2751.6|2756.4|2750.4|5
1606237800000|2020-11-24 17:10:00|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1606238100000|2020-11-24 17:15:00|2756.6|2750.6|2757.4|2751.4|2757.9|2751.9|2756.6|2750.6|7
1606238400000|2020-11-24 17:20:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2756.9|2750.9|8
1606238700000|2020-11-24 17:25:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1606239000000|2020-11-24 17:30:00|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1606239600000|2020-11-24 17:40:00|2757.4|2751.4|2756.1|2750.1|2757.9|2751.9|2756.1|2750.1|8
1606239900000|2020-11-24 17:45:00|2756.4|2750.4|2756.9|2750.9|2757.4|2751.4|2756.4|2750.4|9
1606240200000|2020-11-24 17:50:00|2756.6|2750.6|2756.1|2750.1|2757.6|2751.6|2756.1|2750.1|13
1606240500000|2020-11-24 17:55:00|2756|2750|2755.9|2749.9|2756.5|2750.5|2754.6|2748.6|18
1606266000000|2020-11-25 01:00:00|2763.4|2757.4|2767.4|2761.4|2768.4|2762.4|2760.1|2754.1|75
1606266300000|2020-11-25 01:05:00|2767.6|2761.6|2770.1|2764.1|2770.1|2764.1|2765.1|2759.1|70
1606266600000|2020-11-25 01:10:00|2770.6|2764.6|2769.1|2763.1|2774.9|2768.9|2765.9|2759.9|80
1606266900000|2020-11-25 01:15:00|2769.4|2763.4|2776.6|2770.6|2777.6|2771.6|2768.9|2762.9|92
1606267200000|2020-11-25 01:20:00|2776.4|2770.4|2770.1|2764.1|2776.9|2770.9|2770.1|2764.1|71
1606267500000|2020-11-25 01:25:00|2770.4|2764.4|2769.6|2763.6|2771.1|2765.1|2768.9|2762.9|45
1606267800000|2020-11-25 01:30:00|2769.9|2763.9|2768.1|2762.1|2770.4|2764.4|2767.1|2761.1|39
1606268100000|2020-11-25 01:35:00|2767.9|2761.9|2769.1|2763.1|2771.4|2765.4|2766.9|2760.9|51
1606268400000|2020-11-25 01:40:00|2769.4|2763.4|2766.6|2760.6|2769.6|2763.6|2766.6|2760.6|28
1606268700000|2020-11-25 01:45:00|2766.9|2760.9|2766.9|2760.9|2768.9|2762.9|2766.1|2760.1|94
1606269000000|2020-11-25 01:50:00|2766.6|2760.6|2770.9|2764.9|2771.1|2765.1|2766.6|2760.6|68
1606269300000|2020-11-25 01:55:00|2771.1|2765.1|2768.4|2762.4|2771.1|2765.1|2767.1|2761.1|54
1606269600000|2020-11-25 02:00:00|2768.1|2762.1|2764.1|2758.1|2768.1|2762.1|2763.9|2757.9|18
1606269900000|2020-11-25 02:05:00|2764.4|2758.4|2765.4|2759.4|2765.6|2759.6|2762.4|2756.4|36
1606270200000|2020-11-25 02:10:00|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2763.4|2757.4|24
1606270500000|2020-11-25 02:15:00|2765.1|2759.1|2765.6|2759.6|2766.4|2760.4|2764.9|2758.9|19
1606270800000|2020-11-25 02:20:00|2765.4|2759.4|2764.6|2758.6|2765.4|2759.4|2764.4|2758.4|4
1606271100000|2020-11-25 02:25:00|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|3
1606271400000|2020-11-25 02:30:00|2764.6|2758.6|2764.4|2758.4|2765.4|2759.4|2763.9|2757.9|22
1606271700000|2020-11-25 02:35:00|2764.1|2758.1|2760.4|2754.4|2764.4|2758.4|2760.1|2754.1|17
1606272000000|2020-11-25 02:40:00|2760.6|2754.6|2759.9|2753.9|2761.1|2755.1|2758.6|2752.6|28
1606272300000|2020-11-25 02:45:00|2760.1|2754.1|2757.4|2751.4|2760.1|2754.1|2756.4|2750.4|31
1606272600000|2020-11-25 02:50:00|2757.1|2751.1|2755.4|2749.4|2757.1|2751.1|2755.1|2749.1|10
1606272900000|2020-11-25 02:55:00|2755.1|2749.1|2756.6|2750.6|2756.9|2750.9|2753.9|2747.9|25
1606273200000|2020-11-25 03:00:00|2756.1|2750.1|2757.1|2751.1|2757.1|2751.1|2754.9|2748.9|26
1606273500000|2020-11-25 03:05:00|2756.9|2750.9|2755.4|2749.4|2756.9|2750.9|2755.4|2749.4|12
1606273800000|2020-11-25 03:10:00|2755.6|2749.6|2756.6|2750.6|2756.9|2750.9|2753.6|2747.6|50
1606274100000|2020-11-25 03:15:00|2756.4|2750.4|2754.4|2748.4|2756.4|2750.4|2753.1|2747.1|23
1606274400000|2020-11-25 03:20:00|2754.1|2748.1|2754.9|2748.9|2755.1|2749.1|2754.1|2748.1|8
1606274700000|2020-11-25 03:25:00|2754.6|2748.6|2749.4|2743.4|2754.6|2748.6|2749.4|2743.4|22
1606275000000|2020-11-25 03:30:00|2749.1|2743.1|2751.4|2745.4|2751.4|2745.4|2747.6|2741.6|11
1606275300000|2020-11-25 03:35:00|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.6|2744.6|3
1606275900000|2020-11-25 03:45:00|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|1
1606276500000|2020-11-25 03:55:00|2750.4|2744.4|2749.6|2743.6|2750.4|2744.4|2749.6|2743.6|2
1606276800000|2020-11-25 04:00:00|2749.9|2743.9|2749.6|2743.6|2749.9|2743.9|2749.6|2743.6|2
1606277100000|2020-11-25 04:05:00|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|2749.4|2743.4|3
1606277400000|2020-11-25 04:10:00|2750.4|2744.4|2751.9|2745.9|2751.9|2745.9|2750.4|2744.4|5
1606278300000|2020-11-25 04:25:00|2752.6|2746.6|2753.4|2747.4|2753.4|2747.4|2752.6|2746.6|4
1606278900000|2020-11-25 04:35:00|2753.6|2747.6|2752.6|2746.6|2753.6|2747.6|2752.4|2746.4|20
1606279200000|2020-11-25 04:40:00|2752.9|2746.9|2753.1|2747.1|2753.4|2747.4|2752.4|2746.4|16
1606279500000|2020-11-25 04:45:00|2753.4|2747.4|2751.6|2745.6|2753.4|2747.4|2751.1|2745.1|44
1606279800000|2020-11-25 04:50:00|2751.9|2745.9|2751.9|2745.9|2752.6|2746.6|2751.9|2745.9|7
1606280100000|2020-11-25 04:55:00|2752.6|2746.6|2754.1|2748.1|2754.1|2748.1|2752.6|2746.6|3
1606280400000|2020-11-25 05:00:00|2753.9|2747.9|2752.9|2746.9|2753.9|2747.9|2752.6|2746.6|4
1606281000000|2020-11-25 05:10:00|2752.6|2746.6|2752.9|2746.9|2752.9|2746.9|2752.6|2746.6|2
1606281300000|2020-11-25 05:15:00|2752.6|2746.6|2750.6|2744.6|2752.6|2746.6|2750.6|2744.6|4
1606281600000|2020-11-25 05:20:00|2749.4|2743.4|2748.6|2742.6|2749.4|2743.4|2748.6|2742.6|2
1606282200000|2020-11-25 05:30:00|2748.4|2742.4|2748.1|2742.1|2749.1|2743.1|2746.4|2740.4|55
1606282500000|2020-11-25 05:35:00|2747.9|2741.9|2748.4|2742.4|2750.1|2744.1|2747.1|2741.1|52
1606282800000|2020-11-25 05:40:00|2748.1|2742.1|2745.9|2739.9|2748.1|2742.1|2744.9|2738.9|61
1606283100000|2020-11-25 05:45:00|2745.6|2739.6|2743.6|2737.6|2745.6|2739.6|2742.6|2736.6|61
1606283400000|2020-11-25 05:50:00|2743.9|2737.9|2745.9|2739.9|2746.4|2740.4|2742.4|2736.4|69
1606283700000|2020-11-25 05:55:00|2745.6|2739.6|2745.6|2739.6|2746.9|2740.9|2744.1|2738.1|51
1606284000000|2020-11-25 06:00:00|2745.9|2739.9|2747.9|2741.9|2748.4|2742.4|2745.9|2739.9|42
1606284300000|2020-11-25 06:05:00|2748.6|2742.6|2747.6|2741.6|2750.6|2744.6|2746.9|2740.9|83
1606284600000|2020-11-25 06:10:00|2747.4|2741.4|2744.6|2738.6|2747.4|2741.4|2744.6|2738.6|26
1606284900000|2020-11-25 06:15:00|2744.9|2738.9|2746.6|2740.6|2746.9|2740.9|2743.6|2737.6|29
1606285200000|2020-11-25 06:20:00|2746.9|2740.9|2741.6|2735.6|2747.1|2741.1|2740.6|2734.6|46
1606285500000|2020-11-25 06:25:00|2741.4|2735.4|2738.6|2732.6|2741.4|2735.4|2738.4|2732.4|40
1606285800000|2020-11-25 06:30:00|2738.4|2732.4|2742.4|2736.4|2744.1|2738.1|2738.4|2732.4|52
1606286100000|2020-11-25 06:35:00|2742.6|2736.6|2742.6|2736.6|2743.6|2737.6|2742.4|2736.4|18
1606286400000|2020-11-25 06:40:00|2742.4|2736.4|2740.4|2734.4|2742.4|2736.4|2739.9|2733.9|17
1606286700000|2020-11-25 06:45:00|2740.1|2734.1|2738.1|2732.1|2740.4|2734.4|2737.6|2731.6|22
1606287000000|2020-11-25 06:50:00|2737.9|2731.9|2739.6|2733.6|2739.6|2733.6|2737.6|2731.6|39
1606287300000|2020-11-25 06:55:00|2739.4|2733.4|2737.6|2731.6|2740.9|2734.9|2736.9|2730.9|49
1606287600000|2020-11-25 07:00:00|2737.9|2731.9|2741.6|2735.6|2743.9|2737.9|2737.9|2731.9|34
1606287900000|2020-11-25 07:05:00|2741.4|2735.4|2742.9|2736.9|2742.9|2736.9|2741.4|2735.4|6
1606288200000|2020-11-25 07:10:00|2741.9|2735.9|2742.4|2736.4|2742.6|2736.6|2741.9|2735.9|3
1606288500000|2020-11-25 07:15:00|2742.6|2736.6|2743.9|2737.9|2743.9|2737.9|2742.4|2736.4|16
1606288800000|2020-11-25 07:20:00|2744.9|2738.9|2743.6|2737.6|2744.9|2738.9|2742.4|2736.4|22
1606289100000|2020-11-25 07:25:00|2743.9|2737.9|2745.6|2739.6|2745.6|2739.6|2743.6|2737.6|18
1606289400000|2020-11-25 07:30:00|2745.4|2739.4|2745.6|2739.6|2748.1|2742.1|2745.4|2739.4|14
1606289700000|2020-11-25 07:35:00|2745.4|2739.4|2743.9|2737.9|2745.4|2739.4|2743.6|2737.6|15
1606290000000|2020-11-25 07:40:00|2744.1|2738.1|2748.6|2742.6|2749.4|2743.4|2744.1|2738.1|19
1606290300000|2020-11-25 07:45:00|2748.4|2742.4|2747.6|2741.6|2750.6|2744.6|2747.6|2741.6|13
1606290600000|2020-11-25 07:50:00|2747.9|2741.9|2750.1|2744.1|2750.1|2744.1|2747.9|2741.9|7
1606290900000|2020-11-25 07:55:00|2750.4|2744.4|2750.6|2744.6|2751.4|2745.4|2748.4|2742.4|31
1606291200000|2020-11-25 08:00:00|2750.9|2744.9|2750.9|2744.9|2755.1|2749.1|2749.4|2743.4|74
1606291500000|2020-11-25 08:05:00|2751.1|2745.1|2752.9|2746.9|2755.6|2749.6|2751.1|2745.1|49
1606291800000|2020-11-25 08:10:00|2752.6|2746.6|2750.4|2744.4|2753.1|2747.1|2747.6|2741.6|62
1606292100000|2020-11-25 08:15:00|2750.6|2744.6|2748.6|2742.6|2751.9|2745.9|2747.6|2741.6|43
1606292400000|2020-11-25 08:20:00|2748.9|2742.9|2746.4|2740.4|2749.4|2743.4|2744.6|2738.6|47
1606292700000|2020-11-25 08:25:00|2747.1|2741.1|2750.4|2744.4|2750.4|2744.4|2746.9|2740.9|39
1606293000000|2020-11-25 08:30:00|2750.6|2744.6|2754.4|2748.4|2754.4|2748.4|2750.6|2744.6|16
1606293300000|2020-11-25 08:35:00|2754.1|2748.1|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|33
1606293600000|2020-11-25 08:40:00|2755.1|2749.1|2757.4|2751.4|2757.4|2751.4|2755.1|2749.1|21
1606293900000|2020-11-25 08:45:00|2756.9|2750.9|2754.9|2748.9|2757.1|2751.1|2754.4|2748.4|45
1606294200000|2020-11-25 08:50:00|2754.6|2748.6|2753.4|2747.4|2755.1|2749.1|2752.4|2746.4|31
1606294500000|2020-11-25 08:55:00|2753.6|2747.6|2759.4|2753.4|2760.4|2754.4|2753.4|2747.4|38
1606294800000|2020-11-25 09:00:00|2759.1|2753.1|2759.6|2753.6|2761.6|2755.6|2758.4|2752.4|74
1606295100000|2020-11-25 09:05:00|2760.1|2754.1|2758.1|2752.1|2760.1|2754.1|2758.1|2752.1|26
1606295400000|2020-11-25 09:10:00|2757.9|2751.9|2758.4|2752.4|2758.9|2752.9|2757.6|2751.6|28
1606295700000|2020-11-25 09:15:00|2758.1|2752.1|2758.9|2752.9|2759.4|2753.4|2756.4|2750.4|45
1606296000000|2020-11-25 09:20:00|2758.6|2752.6|2757.4|2751.4|2760.4|2754.4|2757.4|2751.4|34
1606296300000|2020-11-25 09:25:00|2757.1|2751.1|2753.6|2747.6|2757.1|2751.1|2751.6|2745.6|42
1606296600000|2020-11-25 09:30:00|2753.9|2747.9|2750.4|2744.4|2754.9|2748.9|2750.4|2744.4|41
1606296900000|2020-11-25 09:35:00|2751.1|2745.1|2753.6|2747.6|2753.6|2747.6|2751.1|2745.1|22
1606297200000|2020-11-25 09:40:00|2753.4|2747.4|2753.1|2747.1|2753.6|2747.6|2752.4|2746.4|25
1606297500000|2020-11-25 09:45:00|2752.9|2746.9|2750.9|2744.9|2753.6|2747.6|2750.9|2744.9|24
1606297800000|2020-11-25 09:50:00|2750.6|2744.6|2751.1|2745.1|2752.1|2746.1|2749.4|2743.4|35
1606298100000|2020-11-25 09:55:00|2750.9|2744.9|2751.4|2745.4|2751.6|2745.6|2749.9|2743.9|27
1606298400000|2020-11-25 10:00:00|2751.6|2745.6|2749.9|2743.9|2751.6|2745.6|2749.9|2743.9|16
1606298700000|2020-11-25 10:05:00|2750.1|2744.1|2750.1|2744.1|2750.4|2744.4|2748.1|2742.1|44
1606299000000|2020-11-25 10:10:00|2750.4|2744.4|2750.4|2744.4|2751.6|2745.6|2749.9|2743.9|24
1606299300000|2020-11-25 10:15:00|2750.6|2744.6|2752.1|2746.1|2752.6|2746.6|2750.6|2744.6|18
1606299600000|2020-11-25 10:20:00|2751.9|2745.9|2748.6|2742.6|2751.9|2745.9|2748.6|2742.6|25
1606299900000|2020-11-25 10:25:00|2749.1|2743.1|2748.4|2742.4|2751.1|2745.1|2748.4|2742.4|21
1606300200000|2020-11-25 10:30:00|2748.6|2742.6|2752.4|2746.4|2753.1|2747.1|2748.6|2742.6|37
1606300500000|2020-11-25 10:35:00|2752.1|2746.1|2753.4|2747.4|2753.9|2747.9|2750.9|2744.9|39
1606300800000|2020-11-25 10:40:00|2753.1|2747.1|2751.9|2745.9|2753.9|2747.9|2751.6|2745.6|28
1606301100000|2020-11-25 10:45:00|2751.6|2745.6|2746.1|2740.1|2751.9|2745.9|2746.1|2740.1|31
1606301400000|2020-11-25 10:50:00|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.4|2739.4|13
1606301700000|2020-11-25 10:55:00|2745.4|2739.4|2746.4|2740.4|2746.4|2740.4|2745.4|2739.4|10
1606302000000|2020-11-25 11:00:00|2746.1|2740.1|2748.9|2742.9|2748.9|2742.9|2746.1|2740.1|14
1606302300000|2020-11-25 11:05:00|2749.1|2743.1|2747.6|2741.6|2749.9|2743.9|2747.1|2741.1|33
1606302600000|2020-11-25 11:10:00|2747.9|2741.9|2746.9|2740.9|2748.1|2742.1|2745.6|2739.6|27
1606302900000|2020-11-25 11:15:00|2746.1|2740.1|2746.9|2740.9|2746.9|2740.9|2746.1|2740.1|13
1606303200000|2020-11-25 11:20:00|2746.6|2740.6|2743.6|2737.6|2746.9|2740.9|2743.6|2737.6|21
1606303500000|2020-11-25 11:25:00|2743.9|2737.9|2744.6|2738.6|2744.6|2738.6|2742.4|2736.4|20
1606303800000|2020-11-25 11:30:00|2744.4|2738.4|2743.9|2737.9|2744.4|2738.4|2742.4|2736.4|24
1606304100000|2020-11-25 11:35:00|2744.1|2738.1|2744.4|2738.4|2745.1|2739.1|2744.1|2738.1|12
1606304400000|2020-11-25 11:40:00|2744.1|2738.1|2747.1|2741.1|2747.1|2741.1|2744.1|2738.1|20
1606304700000|2020-11-25 11:45:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2745.4|2739.4|21
1606305000000|2020-11-25 11:50:00|2746.9|2740.9|2747.9|2741.9|2750.1|2744.1|2746.6|2740.6|25
1606305300000|2020-11-25 11:55:00|2747.6|2741.6|2748.9|2742.9|2749.9|2743.9|2747.6|2741.6|21
1606305600000|2020-11-25 12:00:00|2747.9|2741.9|2749.1|2743.1|2749.6|2743.6|2747.9|2741.9|9
1606305900000|2020-11-25 12:05:00|2749.4|2743.4|2752.1|2746.1|2753.4|2747.4|2748.9|2742.9|28
1606306200000|2020-11-25 12:10:00|2752.4|2746.4|2749.6|2743.6|2753.6|2747.6|2749.6|2743.6|23
1606306500000|2020-11-25 12:15:00|2749.4|2743.4|2751.1|2745.1|2752.6|2746.6|2749.4|2743.4|28
1606306800000|2020-11-25 12:20:00|2750.6|2744.6|2751.4|2745.4|2751.9|2745.9|2749.9|2743.9|11
1606307100000|2020-11-25 12:25:00|2751.6|2745.6|2751.9|2745.9|2753.4|2747.4|2751.6|2745.6|13
1606307400000|2020-11-25 12:30:00|2751.6|2745.6|2752.6|2746.6|2753.6|2747.6|2750.6|2744.6|50
1606307700000|2020-11-25 12:35:00|2752.9|2746.9|2752.6|2746.6|2754.9|2748.9|2752.4|2746.4|28
1606308000000|2020-11-25 12:40:00|2752.9|2746.9|2750.6|2744.6|2753.1|2747.1|2750.4|2744.4|25
1606308300000|2020-11-25 12:45:00|2750.9|2744.9|2747.1|2741.1|2751.1|2745.1|2746.6|2740.6|39
1606308600000|2020-11-25 12:50:00|2746.9|2740.9|2747.6|2741.6|2749.1|2743.1|2745.1|2739.1|98
1606308900000|2020-11-25 12:55:00|2748.4|2742.4|2750.4|2744.4|2750.6|2744.6|2748.1|2742.1|54
1606309200000|2020-11-25 13:00:00|2750.1|2744.1|2753.9|2747.9|2755.6|2749.6|2749.4|2743.4|169
1606309500000|2020-11-25 13:05:00|2753.6|2747.6|2753.9|2747.9|2755.9|2749.9|2753.1|2747.1|91
1606309800000|2020-11-25 13:10:00|2754.1|2748.1|2747.1|2741.1|2754.6|2748.6|2746.6|2740.6|61
1606310100000|2020-11-25 13:15:00|2746.9|2740.9|2743.1|2737.1|2747.1|2741.1|2741.9|2735.9|57
1606310400000|2020-11-25 13:20:00|2742.9|2736.9|2748.6|2742.6|2748.6|2742.6|2742.6|2736.6|78
1606310700000|2020-11-25 13:25:00|2748.9|2742.9|2745.4|2739.4|2748.9|2742.9|2744.9|2738.9|78
1606311000000|2020-11-25 13:30:00|2745.1|2739.1|2745.9|2739.9|2746.6|2740.6|2743.4|2737.4|55
1606311300000|2020-11-25 13:35:00|2746.1|2740.1|2742.9|2736.9|2746.4|2740.4|2742.6|2736.6|45
1606311600000|2020-11-25 13:40:00|2743.1|2737.1|2741.9|2735.9|2745.9|2739.9|2741.9|2735.9|64
1606311900000|2020-11-25 13:45:00|2742.1|2736.1|2746.1|2740.1|2746.4|2740.4|2741.9|2735.9|67
1606312200000|2020-11-25 13:50:00|2745.6|2739.6|2746.6|2740.6|2747.1|2741.1|2743.9|2737.9|63
1606312500000|2020-11-25 13:55:00|2746.1|2740.1|2747.6|2741.6|2748.6|2742.6|2744.9|2738.9|61
1606312800000|2020-11-25 14:00:00|2747.9|2741.9|2746.9|2740.9|2748.4|2742.4|2746.1|2740.1|46
1606313100000|2020-11-25 14:05:00|2747.4|2741.4|2748.4|2742.4|2748.4|2742.4|2744.9|2738.9|39
1606313400000|2020-11-25 14:10:00|2748.1|2742.1|2752.9|2746.9|2753.6|2747.6|2747.9|2741.9|61
1606313700000|2020-11-25 14:15:00|2753.1|2747.1|2753.9|2747.9|2754.1|2748.1|2751.9|2745.9|61
1606314000000|2020-11-25 14:20:00|2753.1|2747.1|2753.1|2747.1|2754.6|2748.6|2751.9|2745.9|48
1606314300000|2020-11-25 14:25:00|2753.4|2747.4|2754.9|2748.9|2756.4|2750.4|2751.9|2745.9|74
1606314600000|2020-11-25 14:30:00|2754.6|2748.6|2750.1|2744.1|2754.6|2748.6|2750.1|2744.1|67
1606314900000|2020-11-25 14:35:00|2750.4|2744.4|2749.9|2743.9|2752.4|2746.4|2748.9|2742.9|81
1606315200000|2020-11-25 14:40:00|2750.1|2744.1|2755.1|2749.1|2755.6|2749.6|2749.4|2743.4|74
1606315500000|2020-11-25 14:45:00|2755.4|2749.4|2753.1|2747.1|2756.4|2750.4|2752.9|2746.9|49
1606315800000|2020-11-25 14:50:00|2753.4|2747.4|2749.9|2743.9|2754.4|2748.4|2748.9|2742.9|48
1606316100000|2020-11-25 14:55:00|2749.6|2743.6|2745.9|2739.9|2749.6|2743.6|2745.4|2739.4|81
1606316400000|2020-11-25 15:00:00|2745.6|2739.6|2743.4|2737.4|2746.4|2740.4|2743.4|2737.4|80
1606316700000|2020-11-25 15:05:00|2742.9|2736.9|2742.4|2736.4|2743.6|2737.6|2740.6|2734.6|48
1606317000000|2020-11-25 15:10:00|2742.6|2736.6|2747.1|2741.1|2747.4|2741.4|2742.6|2736.6|75
1606317300000|2020-11-25 15:15:00|2747.4|2741.4|2749.4|2743.4|2749.6|2743.6|2747.1|2741.1|57
1606317600000|2020-11-25 15:20:00|2749.6|2743.6|2750.1|2744.1|2751.1|2745.1|2747.6|2741.6|71
1606317900000|2020-11-25 15:25:00|2750.4|2744.4|2751.6|2745.6|2752.9|2746.9|2750.1|2744.1|62
1606318200000|2020-11-25 15:30:00|2751.9|2745.9|2749.1|2743.1|2752.4|2746.4|2748.9|2742.9|44
1606318500000|2020-11-25 15:35:00|2749.4|2743.4|2755.1|2749.1|2755.6|2749.6|2749.4|2743.4|57
1606318800000|2020-11-25 15:40:00|2755.4|2749.4|2756.6|2750.6|2757.6|2751.6|2754.1|2748.1|71
1606319100000|2020-11-25 15:45:00|2756.4|2750.4|2756.6|2750.6|2758.6|2752.6|2755.4|2749.4|52
1606319400000|2020-11-25 15:50:00|2757.1|2751.1|2756.1|2750.1|2759.6|2753.6|2755.1|2749.1|96
1606319700000|2020-11-25 15:55:00|2755.9|2749.9|2754.6|2748.6|2760.1|2754.1|2753.4|2747.4|204
1606320000000|2020-11-25 16:00:00|2754.9|2748.9|2753.1|2747.1|2755.4|2749.4|2752.9|2746.9|40
1606320300000|2020-11-25 16:05:00|2753.4|2747.4|2751.6|2745.6|2753.6|2747.6|2751.6|2745.6|50
1606320600000|2020-11-25 16:10:00|2751.9|2745.9|2753.1|2747.1|2753.4|2747.4|2751.6|2745.6|24
1606320900000|2020-11-25 16:15:00|2753.4|2747.4|2753.4|2747.4|2753.6|2747.6|2751.9|2745.9|41
1606321200000|2020-11-25 16:20:00|2753.6|2747.6|2753.4|2747.4|2754.6|2748.6|2752.4|2746.4|17
1606321500000|2020-11-25 16:25:00|2753.1|2747.1|2753.9|2747.9|2754.6|2748.6|2753.1|2747.1|22
1606321800000|2020-11-25 16:30:00|2753.4|2747.4|2752.4|2746.4|2753.9|2747.9|2752.1|2746.1|25
1606322100000|2020-11-25 16:35:00|2752.6|2746.6|2753.4|2747.4|2753.6|2747.6|2752.4|2746.4|12
1606322400000|2020-11-25 16:40:00|2753.6|2747.6|2751.6|2745.6|2754.4|2748.4|2751.6|2745.6|30
1606322700000|2020-11-25 16:45:00|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|20
1606323000000|2020-11-25 16:50:00|2752.6|2746.6|2753.9|2747.9|2754.1|2748.1|2752.4|2746.4|25
1606323300000|2020-11-25 16:55:00|2753.6|2747.6|2752.1|2746.1|2753.6|2747.6|2752.1|2746.1|20
1606323600000|2020-11-25 17:00:00|2751.9|2745.9|2754.4|2748.4|2754.4|2748.4|2751.6|2745.6|14
1606323900000|2020-11-25 17:05:00|2753.6|2747.6|2753.6|2747.6|2754.1|2748.1|2753.1|2747.1|14
1606324200000|2020-11-25 17:10:00|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2752.4|2746.4|7
1606324500000|2020-11-25 17:15:00|2753.4|2747.4|2751.9|2745.9|2753.4|2747.4|2751.9|2745.9|6
1606324800000|2020-11-25 17:20:00|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|4
1606325100000|2020-11-25 17:25:00|2752.1|2746.1|2751.4|2745.4|2752.1|2746.1|2750.9|2744.9|3
1606325400000|2020-11-25 17:30:00|2751.6|2745.6|2752.6|2746.6|2752.9|2746.9|2751.1|2745.1|19
1606325700000|2020-11-25 17:35:00|2752.9|2746.9|2751.9|2745.9|2752.9|2746.9|2751.9|2745.9|6
1606326000000|2020-11-25 17:40:00|2752.1|2746.1|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|4
1606326600000|2020-11-25 17:50:00|2752.6|2746.6|2752.9|2746.9|2752.9|2746.9|2752.6|2746.6|4
1606326900000|2020-11-25 17:55:00|2753.1|2747.1|2752.3|2746.3|2754|2748|2751.3|2745.3|30
1606352400000|2020-11-26 01:00:00|2763.4|2757.4|2766.1|2760.1|2766.6|2760.6|2760.6|2754.6|69
1606352700000|2020-11-26 01:05:00|2766.4|2760.4|2767.9|2761.9|2768.6|2762.6|2765.1|2759.1|92
1606353000000|2020-11-26 01:10:00|2768.1|2762.1|2767.9|2761.9|2769.4|2763.4|2765.6|2759.6|65
1606353300000|2020-11-26 01:15:00|2767.4|2761.4|2765.1|2759.1|2767.4|2761.4|2764.4|2758.4|22
1606353600000|2020-11-26 01:20:00|2765.4|2759.4|2760.9|2754.9|2765.4|2759.4|2760.9|2754.9|11
1606353900000|2020-11-26 01:25:00|2761.1|2755.1|2764.6|2758.6|2764.6|2758.6|2760.9|2754.9|32
1606354200000|2020-11-26 01:30:00|2764.4|2758.4|2763.9|2757.9|2765.1|2759.1|2760.6|2754.6|67
1606354500000|2020-11-26 01:35:00|2763.6|2757.6|2768.4|2762.4|2768.6|2762.6|2763.6|2757.6|62
1606354800000|2020-11-26 01:40:00|2768.6|2762.6|2769.6|2763.6|2769.6|2763.6|2767.1|2761.1|37
1606355100000|2020-11-26 01:45:00|2769.9|2763.9|2769.1|2763.1|2771.4|2765.4|2768.9|2762.9|86
1606355400000|2020-11-26 01:50:00|2769.6|2763.6|2769.1|2763.1|2772.1|2766.1|2769.1|2763.1|74
1606355700000|2020-11-26 01:55:00|2768.9|2762.9|2767.1|2761.1|2768.9|2762.9|2766.4|2760.4|14
1606356000000|2020-11-26 02:00:00|2767.6|2761.6|2770.9|2764.9|2770.9|2764.9|2767.6|2761.6|39
1606356300000|2020-11-26 02:05:00|2770.6|2764.6|2770.6|2764.6|2770.9|2764.9|2769.6|2763.6|38
1606356600000|2020-11-26 02:10:00|2770.9|2764.9|2769.9|2763.9|2770.9|2764.9|2769.4|2763.4|16
1606357200000|2020-11-26 02:20:00|2769.6|2763.6|2768.9|2762.9|2769.6|2763.6|2768.9|2762.9|3
1606357800000|2020-11-26 02:30:00|2768.1|2762.1|2770.6|2764.6|2770.9|2764.9|2768.1|2762.1|56
1606358100000|2020-11-26 02:35:00|2770.9|2764.9|2772.6|2766.6|2773.1|2767.1|2770.9|2764.9|33
1606358400000|2020-11-26 02:40:00|2772.9|2766.9|2773.1|2767.1|2773.4|2767.4|2772.9|2766.9|6
1606358700000|2020-11-26 02:45:00|2773.4|2767.4|2775.4|2769.4|2775.4|2769.4|2773.4|2767.4|7
1606359000000|2020-11-26 02:50:00|2775.6|2769.6|2775.1|2769.1|2776.6|2770.6|2774.4|2768.4|35
1606359300000|2020-11-26 02:55:00|2775.4|2769.4|2772.6|2766.6|2776.4|2770.4|2772.6|2766.6|37
1606359600000|2020-11-26 03:00:00|2772.9|2766.9|2773.4|2767.4|2773.9|2767.9|2772.1|2766.1|17
1606359900000|2020-11-26 03:05:00|2773.6|2767.6|2774.1|2768.1|2774.6|2768.6|2772.4|2766.4|28
1606360200000|2020-11-26 03:10:00|2774.4|2768.4|2774.6|2768.6|2775.6|2769.6|2773.9|2767.9|36
1606360500000|2020-11-26 03:15:00|2774.9|2768.9|2774.9|2768.9|2775.9|2769.9|2774.6|2768.6|34
1606360800000|2020-11-26 03:20:00|2774.6|2768.6|2773.6|2767.6|2775.9|2769.9|2773.6|2767.6|25
1606361100000|2020-11-26 03:25:00|2773.9|2767.9|2772.9|2766.9|2774.9|2768.9|2772.9|2766.9|34
1606361400000|2020-11-26 03:30:00|2772.1|2766.1|2771.1|2765.1|2773.1|2767.1|2769.4|2763.4|19
1606361700000|2020-11-26 03:35:00|2770.9|2764.9|2772.1|2766.1|2772.4|2766.4|2770.9|2764.9|8
1606362000000|2020-11-26 03:40:00|2772.4|2766.4|2773.1|2767.1|2773.4|2767.4|2772.4|2766.4|5
1606362300000|2020-11-26 03:45:00|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1606363200000|2020-11-26 04:00:00|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1606363800000|2020-11-26 04:10:00|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1606364100000|2020-11-26 04:15:00|2772.1|2766.1|2771.9|2765.9|2772.1|2766.1|2771.9|2765.9|2
1606364700000|2020-11-26 04:25:00|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1606365600000|2020-11-26 04:40:00|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.4|2765.4|10
1606365900000|2020-11-26 04:45:00|2772.1|2766.1|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|3
1606366800000|2020-11-26 05:00:00|2772.6|2766.6|2772.4|2766.4|2772.6|2766.6|2772.4|2766.4|2
1606367100000|2020-11-26 05:05:00|2772.6|2766.6|2773.6|2767.6|2773.6|2767.6|2772.6|2766.6|4
1606367400000|2020-11-26 05:10:00|2773.9|2767.9|2774.4|2768.4|2775.1|2769.1|2773.9|2767.9|13
1606367700000|2020-11-26 05:15:00|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1606368000000|2020-11-26 05:20:00|2773.9|2767.9|2772.9|2766.9|2773.9|2767.9|2772.9|2766.9|2
1606368600000|2020-11-26 05:30:00|2773.9|2767.9|2776.9|2770.9|2777.6|2771.6|2772.9|2766.9|64
1606368900000|2020-11-26 05:35:00|2777.1|2771.1|2780.4|2774.4|2780.6|2774.6|2777.1|2771.1|77
1606369200000|2020-11-26 05:40:00|2780.1|2774.1|2780.1|2774.1|2780.9|2774.9|2779.6|2773.6|29
1606369500000|2020-11-26 05:45:00|2780.4|2774.4|2779.1|2773.1|2780.9|2774.9|2778.9|2772.9|29
1606369800000|2020-11-26 05:50:00|2779.4|2773.4|2779.1|2773.1|2779.9|2773.9|2778.6|2772.6|37
1606370100000|2020-11-26 05:55:00|2779.4|2773.4|2780.1|2774.1|2780.4|2774.4|2779.4|2773.4|10
1606370400000|2020-11-26 06:00:00|2780.4|2774.4|2780.9|2774.9|2780.9|2774.9|2779.1|2773.1|23
1606370700000|2020-11-26 06:05:00|2780.6|2774.6|2780.1|2774.1|2780.6|2774.6|2779.1|2773.1|18
1606371000000|2020-11-26 06:10:00|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|2779.6|2773.6|7
1606371300000|2020-11-26 06:15:00|2780.9|2774.9|2780.6|2774.6|2781.1|2775.1|2780.1|2774.1|24
1606371600000|2020-11-26 06:20:00|2780.4|2774.4|2782.4|2776.4|2782.4|2776.4|2780.1|2774.1|22
1606371900000|2020-11-26 06:25:00|2782.6|2776.6|2786.6|2780.6|2787.1|2781.1|2782.1|2776.1|66
1606372200000|2020-11-26 06:30:00|2786.9|2780.9|2782.1|2776.1|2786.9|2780.9|2781.4|2775.4|94
1606372500000|2020-11-26 06:35:00|2781.9|2775.9|2785.1|2779.1|2787.4|2781.4|2781.9|2775.9|132
1606372800000|2020-11-26 06:40:00|2785.4|2779.4|2788.4|2782.4|2788.6|2782.6|2785.1|2779.1|102
1606373100000|2020-11-26 06:45:00|2788.6|2782.6|2790.9|2784.9|2791.4|2785.4|2788.1|2782.1|93
1606373400000|2020-11-26 06:50:00|2791.1|2785.1|2789.9|2783.9|2791.1|2785.1|2789.1|2783.1|28
1606373700000|2020-11-26 06:55:00|2790.1|2784.1|2786.4|2780.4|2790.1|2784.1|2783.6|2777.6|46
1606374000000|2020-11-26 07:00:00|2786.6|2780.6|2782.1|2776.1|2787.1|2781.1|2782.1|2776.1|18
1606374300000|2020-11-26 07:05:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2780.4|2774.4|10
1606374600000|2020-11-26 07:10:00|2781.6|2775.6|2781.4|2775.4|2781.6|2775.6|2781.4|2775.4|4
1606374900000|2020-11-26 07:15:00|2781.1|2775.1|2782.6|2776.6|2782.6|2776.6|2780.6|2774.6|9
1606375200000|2020-11-26 07:20:00|2782.9|2776.9|2782.6|2776.6|2784.4|2778.4|2782.1|2776.1|19
1606375500000|2020-11-26 07:25:00|2782.9|2776.9|2782.4|2776.4|2782.9|2776.9|2782.1|2776.1|11
1606375800000|2020-11-26 07:30:00|2782.6|2776.6|2779.9|2773.9|2782.6|2776.6|2779.9|2773.9|15
1606376100000|2020-11-26 07:35:00|2780.1|2774.1|2780.1|2774.1|2780.4|2774.4|2779.6|2773.6|19
1606376400000|2020-11-26 07:40:00|2780.4|2774.4|2780.9|2774.9|2782.9|2776.9|2780.4|2774.4|16
1606376700000|2020-11-26 07:45:00|2781.1|2775.1|2780.9|2774.9|2781.1|2775.1|2780.1|2774.1|7
1606377000000|2020-11-26 07:50:00|2781.1|2775.1|2780.4|2774.4|2781.4|2775.4|2780.4|2774.4|7
1606377300000|2020-11-26 07:55:00|2780.1|2774.1|2779.6|2773.6|2780.4|2774.4|2779.6|2773.6|6
1606377600000|2020-11-26 08:00:00|2779.4|2773.4|2780.6|2774.6|2781.9|2775.9|2779.1|2773.1|41
1606377900000|2020-11-26 08:05:00|2780.9|2774.9|2781.6|2775.6|2781.9|2775.9|2780.6|2774.6|18
1606378200000|2020-11-26 08:10:00|2781.9|2775.9|2782.9|2776.9|2785.1|2779.1|2781.9|2775.9|31
1606378500000|2020-11-26 08:15:00|2782.1|2776.1|2782.4|2776.4|2784.1|2778.1|2781.9|2775.9|19
1606378800000|2020-11-26 08:20:00|2782.6|2776.6|2781.6|2775.6|2782.9|2776.9|2781.6|2775.6|6
1606379100000|2020-11-26 08:25:00|2781.4|2775.4|2782.1|2776.1|2782.6|2776.6|2781.1|2775.1|15
1606379400000|2020-11-26 08:30:00|2782.4|2776.4|2781.1|2775.1|2782.6|2776.6|2780.9|2774.9|18
1606379700000|2020-11-26 08:35:00|2781.9|2775.9|2780.9|2774.9|2782.1|2776.1|2780.9|2774.9|9
1606380000000|2020-11-26 08:40:00|2780.6|2774.6|2780.4|2774.4|2781.1|2775.1|2779.9|2773.9|11
1606380600000|2020-11-26 08:50:00|2780.6|2774.6|2779.6|2773.6|2780.6|2774.6|2779.4|2773.4|12
1606380900000|2020-11-26 08:55:00|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2777.6|2771.6|10
1606381200000|2020-11-26 09:00:00|2777.6|2771.6|2778.6|2772.6|2778.6|2772.6|2776.1|2770.1|25
1606381500000|2020-11-26 09:05:00|2778.9|2772.9|2779.6|2773.6|2779.6|2773.6|2778.9|2772.9|8
1606381800000|2020-11-26 09:10:00|2779.4|2773.4|2776.1|2770.1|2779.4|2773.4|2776.1|2770.1|7
1606382100000|2020-11-26 09:15:00|2775.9|2769.9|2775.9|2769.9|2776.9|2770.9|2775.4|2769.4|21
1606382400000|2020-11-26 09:20:00|2776.9|2770.9|2776.1|2770.1|2777.6|2771.6|2775.9|2769.9|12
1606382700000|2020-11-26 09:25:00|2775.9|2769.9|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|9
1606383000000|2020-11-26 09:30:00|2777.4|2771.4|2776.4|2770.4|2777.6|2771.6|2776.4|2770.4|9
1606383300000|2020-11-26 09:35:00|2776.1|2770.1|2778.1|2772.1|2779.6|2773.6|2775.9|2769.9|15
1606383600000|2020-11-26 09:40:00|2777.9|2771.9|2776.9|2770.9|2777.9|2771.9|2776.9|2770.9|3
1606383900000|2020-11-26 09:45:00|2777.1|2771.1|2776.4|2770.4|2777.4|2771.4|2776.4|2770.4|10
1606384200000|2020-11-26 09:50:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|5
1606384500000|2020-11-26 09:55:00|2775.4|2769.4|2775.9|2769.9|2775.9|2769.9|2775.4|2769.4|6
1606384800000|2020-11-26 10:00:00|2776.1|2770.1|2775.9|2769.9|2776.6|2770.6|2775.6|2769.6|9
1606385100000|2020-11-26 10:05:00|2776.4|2770.4|2776.6|2770.6|2777.4|2771.4|2776.4|2770.4|9
1606385400000|2020-11-26 10:10:00|2776.4|2770.4|2776.1|2770.1|2776.4|2770.4|2776.1|2770.1|2
1606385700000|2020-11-26 10:15:00|2775.9|2769.9|2776.1|2770.1|2776.6|2770.6|2775.6|2769.6|14
1606386000000|2020-11-26 10:20:00|2776.4|2770.4|2776.6|2770.6|2777.1|2771.1|2776.1|2770.1|10
1606386300000|2020-11-26 10:25:00|2776.9|2770.9|2776.1|2770.1|2776.9|2770.9|2775.6|2769.6|20
1606386600000|2020-11-26 10:30:00|2776.4|2770.4|2776.1|2770.1|2776.6|2770.6|2775.9|2769.9|9
1606386900000|2020-11-26 10:35:00|2775.9|2769.9|2776.1|2770.1|2776.1|2770.1|2775.9|2769.9|2
1606387200000|2020-11-26 10:40:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|8
1606387500000|2020-11-26 10:45:00|2775.4|2769.4|2775.6|2769.6|2775.9|2769.9|2775.4|2769.4|4
1606387800000|2020-11-26 10:50:00|2775.9|2769.9|2777.1|2771.1|2777.4|2771.4|2775.6|2769.6|15
1606388100000|2020-11-26 10:55:00|2777.4|2771.4|2778.4|2772.4|2778.4|2772.4|2777.4|2771.4|6
1606388400000|2020-11-26 11:00:00|2778.6|2772.6|2778.4|2772.4|2779.1|2773.1|2778.4|2772.4|4
1606388700000|2020-11-26 11:05:00|2778.1|2772.1|2778.4|2772.4|2778.9|2772.9|2778.1|2772.1|7
1606389000000|2020-11-26 11:10:00|2778.1|2772.1|2777.9|2771.9|2778.1|2772.1|2777.1|2771.1|7
1606389300000|2020-11-26 11:15:00|2777.6|2771.6|2779.1|2773.1|2779.1|2773.1|2777.6|2771.6|8
1606389600000|2020-11-26 11:20:00|2778.9|2772.9|2778.4|2772.4|2778.9|2772.9|2778.4|2772.4|7
1606389900000|2020-11-26 11:25:00|2778.1|2772.1|2776.4|2770.4|2778.1|2772.1|2776.4|2770.4|9
1606390200000|2020-11-26 11:30:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1606390500000|2020-11-26 11:35:00|2776.9|2770.9|2776.4|2770.4|2776.9|2770.9|2776.4|2770.4|3
1606390800000|2020-11-26 11:40:00|2776.6|2770.6|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|4
1606391100000|2020-11-26 11:45:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.4|2770.4|3
1606391400000|2020-11-26 11:50:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|3
1606391700000|2020-11-26 11:55:00|2776.6|2770.6|2776.1|2770.1|2776.6|2770.6|2775.9|2769.9|5
1606392000000|2020-11-26 12:00:00|2776.4|2770.4|2775.6|2769.6|2776.4|2770.4|2775.4|2769.4|7
1606392300000|2020-11-26 12:05:00|2775.9|2769.9|2775.6|2769.6|2777.1|2771.1|2775.4|2769.4|12
1606392600000|2020-11-26 12:10:00|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2775.9|2769.9|7
1606393200000|2020-11-26 12:20:00|2776.4|2770.4|2776.4|2770.4|2776.9|2770.9|2776.4|2770.4|5
1606393500000|2020-11-26 12:25:00|2776.1|2770.1|2775.4|2769.4|2776.1|2770.1|2775.4|2769.4|8
1606393800000|2020-11-26 12:30:00|2775.6|2769.6|2776.6|2770.6|2776.9|2770.9|2775.6|2769.6|14
1606394100000|2020-11-26 12:35:00|2776.9|2770.9|2778.1|2772.1|2778.4|2772.4|2776.1|2770.1|12
1606394400000|2020-11-26 12:40:00|2778.9|2772.9|2775.9|2769.9|2778.9|2772.9|2775.4|2769.4|15
1606394700000|2020-11-26 12:45:00|2775.6|2769.6|2776.1|2770.1|2776.9|2770.9|2775.4|2769.4|18
1606395000000|2020-11-26 12:50:00|2775.9|2769.9|2775.1|2769.1|2776.9|2770.9|2772.1|2766.1|74
1606395300000|2020-11-26 12:55:00|2775.4|2769.4|2774.4|2768.4|2775.6|2769.6|2774.1|2768.1|34
1606395600000|2020-11-26 13:00:00|2774.1|2768.1|2764.4|2758.4|2774.6|2768.6|2763.4|2757.4|157
1606395900000|2020-11-26 13:05:00|2764.6|2758.6|2764.1|2758.1|2766.1|2760.1|2762.6|2756.6|115
1606396200000|2020-11-26 13:10:00|2764.4|2758.4|2763.1|2757.1|2766.1|2760.1|2758.9|2752.9|140
1606396500000|2020-11-26 13:15:00|2762.9|2756.9|2761.6|2755.6|2764.1|2758.1|2758.9|2752.9|116
1606396800000|2020-11-26 13:20:00|2761.4|2755.4|2758.9|2752.9|2761.6|2755.6|2757.4|2751.4|104
1606397100000|2020-11-26 13:25:00|2759.1|2753.1|2757.9|2751.9|2761.4|2755.4|2757.4|2751.4|51
1606397400000|2020-11-26 13:30:00|2758.1|2752.1|2759.6|2753.6|2760.1|2754.1|2757.4|2751.4|94
1606397700000|2020-11-26 13:35:00|2759.9|2753.9|2763.6|2757.6|2765.9|2759.9|2759.4|2753.4|108
1606398000000|2020-11-26 13:40:00|2763.9|2757.9|2760.9|2754.9|2764.1|2758.1|2758.4|2752.4|61
1606398300000|2020-11-26 13:45:00|2760.6|2754.6|2759.6|2753.6|2760.9|2754.9|2757.1|2751.1|53
1606398600000|2020-11-26 13:50:00|2759.4|2753.4|2752.1|2746.1|2760.4|2754.4|2751.9|2745.9|127
1606398900000|2020-11-26 13:55:00|2752.4|2746.4|2753.1|2747.1|2758.6|2752.6|2751.9|2745.9|136
1606399200000|2020-11-26 14:00:00|2752.9|2746.9|2752.1|2746.1|2753.4|2747.4|2750.4|2744.4|77
1606399500000|2020-11-26 14:05:00|2751.9|2745.9|2753.4|2747.4|2754.1|2748.1|2749.8|2743.8|71
1606399800000|2020-11-26 14:10:00|2753.6|2747.6|2749.6|2743.6|2753.9|2747.9|2748.6|2742.6|64
1606400100000|2020-11-26 14:15:00|2749.9|2743.9|2748.6|2742.6|2749.9|2743.9|2747.6|2741.6|41
1606400400000|2020-11-26 14:20:00|2748.4|2742.4|2748.6|2742.6|2748.9|2742.9|2745.9|2739.9|43
1606400700000|2020-11-26 14:25:00|2748.9|2742.9|2751.6|2745.6|2753.1|2747.1|2748.9|2742.9|53
1606401000000|2020-11-26 14:30:00|2751.4|2745.4|2752.1|2746.1|2752.4|2746.4|2750.9|2744.9|18
1606401300000|2020-11-26 14:35:00|2751.9|2745.9|2755.1|2749.1|2755.1|2749.1|2751.4|2745.4|27
1606401600000|2020-11-26 14:40:00|2754.9|2748.9|2752.9|2746.9|2754.9|2748.9|2750.6|2744.6|42
1606401900000|2020-11-26 14:45:00|2753.1|2747.1|2757.6|2751.6|2757.6|2751.6|2752.9|2746.9|30
1606402200000|2020-11-26 14:50:00|2757.4|2751.4|2758.9|2752.9|2759.1|2753.1|2755.1|2749.1|67
1606402500000|2020-11-26 14:55:00|2759.1|2753.1|2760.1|2754.1|2762.4|2756.4|2758.9|2752.9|83
1606402800000|2020-11-26 15:00:00|2759.9|2753.9|2763.1|2757.1|2764.4|2758.4|2759.4|2753.4|42
1606403100000|2020-11-26 15:05:00|2763.4|2757.4|2767.4|2761.4|2767.4|2761.4|2763.4|2757.4|41
1606403400000|2020-11-26 15:10:00|2767.1|2761.1|2767.9|2761.9|2769.1|2763.1|2765.9|2759.9|44
1606403700000|2020-11-26 15:15:00|2768.1|2762.1|2766.6|2760.6|2768.9|2762.9|2766.1|2760.1|45
1606404000000|2020-11-26 15:20:00|2766.9|2760.9|2765.1|2759.1|2768.9|2762.9|2764.1|2758.1|48
1606404300000|2020-11-26 15:25:00|2764.9|2758.9|2765.4|2759.4|2766.9|2760.9|2763.9|2757.9|30
1606404600000|2020-11-26 15:30:00|2765.6|2759.6|2764.9|2758.9|2766.6|2760.6|2763.9|2757.9|22
1606404900000|2020-11-26 15:35:00|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2762.4|2756.4|54
1606405200000|2020-11-26 15:40:00|2765.6|2759.6|2763.6|2757.6|2766.1|2760.1|2761.9|2755.9|50
1606405500000|2020-11-26 15:45:00|2763.9|2757.9|2762.4|2756.4|2763.9|2757.9|2761.4|2755.4|60
1606405800000|2020-11-26 15:50:00|2761.9|2755.9|2762.4|2756.4|2763.4|2757.4|2761.4|2755.4|38
1606406100000|2020-11-26 15:55:00|2762.1|2756.1|2763.4|2757.4|2763.9|2757.9|2761.6|2755.6|33
1606406400000|2020-11-26 16:00:00|2763.6|2757.6|2762.6|2756.6|2764.6|2758.6|2762.6|2756.6|17
1606406700000|2020-11-26 16:05:00|2762.4|2756.4|2758.6|2752.6|2762.4|2756.4|2758.4|2752.4|35
1606407000000|2020-11-26 16:10:00|2758.4|2752.4|2759.4|2753.4|2760.1|2754.1|2758.4|2752.4|15
1606407300000|2020-11-26 16:15:00|2759.6|2753.6|2761.4|2755.4|2761.6|2755.6|2759.6|2753.6|25
1606407600000|2020-11-26 16:20:00|2761.6|2755.6|2762.4|2756.4|2762.6|2756.6|2761.4|2755.4|18
1606407900000|2020-11-26 16:25:00|2762.6|2756.6|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|10
1606408200000|2020-11-26 16:30:00|2762.6|2756.6|2761.6|2755.6|2764.4|2758.4|2761.4|2755.4|22
1606408500000|2020-11-26 16:35:00|2761.9|2755.9|2761.4|2755.4|2762.9|2756.9|2760.1|2754.1|35
1606408800000|2020-11-26 16:40:00|2761.6|2755.6|2762.6|2756.6|2764.6|2758.6|2761.6|2755.6|21
1606409100000|2020-11-26 16:45:00|2762.9|2756.9|2763.9|2757.9|2764.1|2758.1|2762.9|2756.9|22
1606409400000|2020-11-26 16:50:00|2764.1|2758.1|2763.4|2757.4|2764.4|2758.4|2763.4|2757.4|6
1606409700000|2020-11-26 16:55:00|2763.1|2757.1|2760.6|2754.6|2764.4|2758.4|2760.6|2754.6|18
1606410000000|2020-11-26 17:00:00|2760.9|2754.9|2759.4|2753.4|2760.9|2754.9|2759.4|2753.4|7
1606410300000|2020-11-26 17:05:00|2759.6|2753.6|2756.6|2750.6|2760.4|2754.4|2756.6|2750.6|17
1606410600000|2020-11-26 17:10:00|2756.9|2750.9|2756.9|2750.9|2758.6|2752.6|2755.6|2749.6|15
1606410900000|2020-11-26 17:15:00|2757.1|2751.1|2758.6|2752.6|2758.6|2752.6|2757.1|2751.1|6
1606411500000|2020-11-26 17:25:00|2758.9|2752.9|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|5
1606411800000|2020-11-26 17:30:00|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1606412400000|2020-11-26 17:40:00|2759.9|2753.9|2758.4|2752.4|2759.9|2753.9|2758.4|2752.4|4
1606412700000|2020-11-26 17:45:00|2758.6|2752.6|2751.6|2745.6|2758.9|2752.9|2751.6|2745.6|12
1606413000000|2020-11-26 17:50:00|2751.4|2745.4|2756.1|2750.1|2756.1|2750.1|2751.4|2745.4|11
1606413300000|2020-11-26 17:55:00|2756.3|2750.3|2756.5|2750.5|2758.3|2752.3|2756.3|2750.3|15
1606438800000|2020-11-27 01:00:00|2767.9|2761.9|2773.4|2767.4|2773.4|2767.4|2767.9|2761.9|58
1606439100000|2020-11-27 01:05:00|2773.6|2767.6|2769.1|2763.1|2775.4|2769.4|2768.9|2762.9|63
1606439400000|2020-11-27 01:10:00|2769.4|2763.4|2771.6|2765.6|2775.4|2769.4|2769.4|2763.4|40
1606439700000|2020-11-27 01:15:00|2772.1|2766.1|2769.6|2763.6|2773.4|2767.4|2767.9|2761.9|75
1606440000000|2020-11-27 01:20:00|2769.9|2763.9|2770.4|2764.4|2771.4|2765.4|2768.6|2762.6|23
1606440300000|2020-11-27 01:25:00|2770.6|2764.6|2770.9|2764.9|2771.1|2765.1|2770.1|2764.1|12
1606440600000|2020-11-27 01:30:00|2771.1|2765.1|2771.9|2765.9|2774.9|2768.9|2771.1|2765.1|28
1606440900000|2020-11-27 01:35:00|2771.6|2765.6|2770.1|2764.1|2771.6|2765.6|2768.4|2762.4|40
1606441200000|2020-11-27 01:40:00|2769.6|2763.6|2765.9|2759.9|2769.6|2763.6|2765.9|2759.9|15
1606441500000|2020-11-27 01:45:00|2766.1|2760.1|2767.9|2761.9|2767.9|2761.9|2766.1|2760.1|10
1606441800000|2020-11-27 01:50:00|2768.6|2762.6|2767.9|2761.9|2768.6|2762.6|2767.1|2761.1|28
1606442100000|2020-11-27 01:55:00|2767.6|2761.6|2768.1|2762.1|2768.9|2762.9|2767.4|2761.4|29
1606442400000|2020-11-27 02:00:00|2767.6|2761.6|2769.1|2763.1|2769.4|2763.4|2767.4|2761.4|33
1606442700000|2020-11-27 02:05:00|2769.4|2763.4|2770.4|2764.4|2771.4|2765.4|2769.4|2763.4|30
1606443000000|2020-11-27 02:10:00|2770.6|2764.6|2772.9|2766.9|2772.9|2766.9|2770.6|2764.6|36
1606444200000|2020-11-27 02:30:00|2772.6|2766.6|2769.6|2763.6|2772.9|2766.9|2768.9|2762.9|14
1606444500000|2020-11-27 02:35:00|2769.4|2763.4|2770.4|2764.4|2770.9|2764.9|2768.1|2762.1|16
1606444800000|2020-11-27 02:40:00|2770.6|2764.6|2773.6|2767.6|2775|2769|2770.6|2764.6|30
1606445100000|2020-11-27 02:45:00|2773.4|2767.4|2773.9|2767.9|2774.1|2768.1|2773.4|2767.4|6
1606445400000|2020-11-27 02:50:00|2774.6|2768.6|2773.1|2767.1|2774.6|2768.6|2772.9|2766.9|11
1606445700000|2020-11-27 02:55:00|2773.4|2767.4|2775.4|2769.4|2775.9|2769.9|2772.4|2766.4|29
1606446000000|2020-11-27 03:00:00|2775.6|2769.6|2779.6|2773.6|2780.6|2774.6|2775.6|2769.6|38
1606446300000|2020-11-27 03:05:00|2779.4|2773.4|2776.9|2770.9|2779.6|2773.6|2776.1|2770.1|14
1606446600000|2020-11-27 03:10:00|2777.1|2771.1|2775.6|2769.6|2778.6|2772.6|2775.6|2769.6|37
1606446900000|2020-11-27 03:15:00|2775.9|2769.9|2776.4|2770.4|2776.9|2770.9|2775.9|2769.9|13
1606447200000|2020-11-27 03:20:00|2776.1|2770.1|2777.4|2771.4|2778.4|2772.4|2776.1|2770.1|21
1606447500000|2020-11-27 03:25:00|2777.6|2771.6|2776.9|2770.9|2779.4|2773.4|2776.9|2770.9|29
1606447800000|2020-11-27 03:30:00|2776.4|2770.4|2775.4|2769.4|2776.4|2770.4|2775.1|2769.1|12
1606448400000|2020-11-27 03:40:00|2775.6|2769.6|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|3
1606448700000|2020-11-27 03:45:00|2775.9|2769.9|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|4
1606449000000|2020-11-27 03:50:00|2776.4|2770.4|2775.9|2769.9|2776.4|2770.4|2775.9|2769.9|2
1606449300000|2020-11-27 03:55:00|2775.6|2769.6|2777.1|2771.1|2777.4|2771.4|2775.6|2769.6|19
1606449600000|2020-11-27 04:00:00|2776.9|2770.9|2777.1|2771.1|2777.4|2771.4|2776.9|2770.9|4
1606449900000|2020-11-27 04:05:00|2778.6|2772.6|2779.6|2773.6|2779.6|2773.6|2778.6|2772.6|7
1606450200000|2020-11-27 04:10:00|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.6|2773.6|3
1606452300000|2020-11-27 04:45:00|2780.1|2774.1|2779.9|2773.9|2780.1|2774.1|2779.6|2773.6|4
1606455000000|2020-11-27 05:30:00|2779.6|2773.6|2781.4|2775.4|2784.6|2778.6|2778.4|2772.4|81
1606455300000|2020-11-27 05:35:00|2781.6|2775.6|2788.9|2782.9|2788.9|2782.9|2781.6|2775.6|108
1606455600000|2020-11-27 05:40:00|2789.1|2783.1|2790.4|2784.4|2790.6|2784.6|2787.1|2781.1|91
1606455900000|2020-11-27 05:45:00|2790.6|2784.6|2790.9|2784.9|2791.6|2785.6|2788.9|2782.9|84
1606456200000|2020-11-27 05:50:00|2790.6|2784.6|2788.9|2782.9|2791.1|2785.1|2788.9|2782.9|47
1606456500000|2020-11-27 05:55:00|2788.4|2782.4|2790.6|2784.6|2791.6|2785.6|2788.1|2782.1|64
1606456800000|2020-11-27 06:00:00|2790.9|2784.9|2784.9|2778.9|2793.6|2787.6|2784.9|2778.9|83
1606457100000|2020-11-27 06:05:00|2786.1|2780.1|2786.6|2780.6|2790.1|2784.1|2786.1|2780.1|77
1606457400000|2020-11-27 06:10:00|2786.9|2780.9|2777.4|2771.4|2787.9|2781.9|2775.6|2769.6|121
1606457700000|2020-11-27 06:15:00|2777.6|2771.6|2775.4|2769.4|2778.6|2772.6|2773.4|2767.4|154
1606458000000|2020-11-27 06:20:00|2775.1|2769.1|2774.4|2768.4|2776.1|2770.1|2773.4|2767.4|83
1606458300000|2020-11-27 06:25:00|2774.1|2768.1|2769.9|2763.9|2775.1|2769.1|2767.9|2761.9|120
1606458600000|2020-11-27 06:30:00|2769.6|2763.6|2769.1|2763.1|2770.9|2764.9|2767.9|2761.9|113
1606458900000|2020-11-27 06:35:00|2768.9|2762.9|2769.9|2763.9|2769.9|2763.9|2767.6|2761.6|68
1606459200000|2020-11-27 06:40:00|2770.6|2764.6|2774.4|2768.4|2774.4|2768.4|2769.9|2763.9|47
1606459500000|2020-11-27 06:45:00|2774.1|2768.1|2772.1|2766.1|2774.6|2768.6|2771.1|2765.1|37
1606459800000|2020-11-27 06:50:00|2771.9|2765.9|2773.9|2767.9|2775.6|2769.6|2771.1|2765.1|46
1606460100000|2020-11-27 06:55:00|2773.6|2767.6|2777.6|2771.6|2779.6|2773.6|2771.6|2765.6|83
1606460400000|2020-11-27 07:00:00|2777.9|2771.9|2775.6|2769.6|2778.1|2772.1|2775.4|2769.4|19
1606460700000|2020-11-27 07:05:00|2775.4|2769.4|2775.9|2769.9|2776.4|2770.4|2775.4|2769.4|11
1606461000000|2020-11-27 07:10:00|2775.6|2769.6|2773.6|2767.6|2775.6|2769.6|2771.6|2765.6|28
1606461300000|2020-11-27 07:15:00|2773.4|2767.4|2769.9|2763.9|2773.4|2767.4|2769.6|2763.6|30
1606461600000|2020-11-27 07:20:00|2770.4|2764.4|2772.1|2766.1|2772.4|2766.4|2770.4|2764.4|17
1606461900000|2020-11-27 07:25:00|2771.9|2765.9|2774.9|2768.9|2775.1|2769.1|2771.9|2765.9|11
1606462200000|2020-11-27 07:30:00|2774.6|2768.6|2773.4|2767.4|2774.6|2768.6|2773.4|2767.4|18
1606462500000|2020-11-27 07:35:00|2773.6|2767.6|2774.1|2768.1|2774.6|2768.6|2773.6|2767.6|15
1606462800000|2020-11-27 07:40:00|2774.6|2768.6|2782.4|2776.4|2782.4|2776.4|2774.6|2768.6|27
1606463100000|2020-11-27 07:45:00|2782.1|2776.1|2781.4|2775.4|2782.1|2776.1|2780.6|2774.6|13
1606463400000|2020-11-27 07:50:00|2781.1|2775.1|2781.6|2775.6|2781.6|2775.6|2780.4|2774.4|14
1606463700000|2020-11-27 07:55:00|2781.4|2775.4|2782.1|2776.1|2782.4|2776.4|2780.4|2774.4|15
1606464000000|2020-11-27 08:00:00|2782.6|2776.6|2779.4|2773.4|2782.9|2776.9|2777.4|2771.4|58
1606464300000|2020-11-27 08:05:00|2779.6|2773.6|2779.4|2773.4|2782.6|2776.6|2778.6|2772.6|33
1606464600000|2020-11-27 08:10:00|2780.3|2774.3|2780.4|2774.4|2782.4|2776.4|2778.9|2772.9|32
1606464900000|2020-11-27 08:15:00|2780.6|2774.6|2776.9|2770.9|2781.6|2775.6|2776.6|2770.6|14
1606465200000|2020-11-27 08:20:00|2775.9|2769.9|2781.4|2775.4|2782.1|2776.1|2775.9|2769.9|34
1606465500000|2020-11-27 08:25:00|2781.6|2775.6|2781.9|2775.9|2782.6|2776.6|2781.4|2775.4|24
1606465800000|2020-11-27 08:30:00|2782.1|2776.1|2777.1|2771.1|2782.9|2776.9|2777.1|2771.1|21
1606466100000|2020-11-27 08:35:00|2776.9|2770.9|2776.4|2770.4|2776.9|2770.9|2775.4|2769.4|32
1606466400000|2020-11-27 08:40:00|2776.6|2770.6|2776.1|2770.1|2778.6|2772.6|2775.9|2769.9|17
1606466700000|2020-11-27 08:45:00|2776.4|2770.4|2775.4|2769.4|2777.4|2771.4|2773.9|2767.9|53
1606467000000|2020-11-27 08:50:00|2775.1|2769.1|2775.4|2769.4|2775.9|2769.9|2774.9|2768.9|11
1606467300000|2020-11-27 08:55:00|2775.6|2769.6|2777.1|2771.1|2777.6|2771.6|2775.4|2769.4|14
1606467600000|2020-11-27 09:00:00|2776.9|2770.9|2776.9|2770.9|2777.1|2771.1|2776.9|2770.9|3
1606467900000|2020-11-27 09:05:00|2775.9|2769.9|2775.4|2769.4|2775.9|2769.9|2773.6|2767.6|26
1606468200000|2020-11-27 09:10:00|2775.6|2769.6|2776.6|2770.6|2777.4|2771.4|2775.6|2769.6|19
1606468500000|2020-11-27 09:15:00|2776.4|2770.4|2777.4|2771.4|2777.4|2771.4|2776.4|2770.4|18
1606468800000|2020-11-27 09:20:00|2777.1|2771.1|2780.1|2774.1|2780.4|2774.4|2777.1|2771.1|16
1606469100000|2020-11-27 09:25:00|2780.4|2774.4|2780.9|2774.9|2780.9|2774.9|2778.9|2772.9|14
1606469400000|2020-11-27 09:30:00|2780.6|2774.6|2776.4|2770.4|2780.6|2774.6|2775.9|2769.9|29
1606469700000|2020-11-27 09:35:00|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2775.1|2769.1|25
1606470000000|2020-11-27 09:40:00|2775.6|2769.6|2776.6|2770.6|2776.9|2770.9|2775.4|2769.4|18
1606470300000|2020-11-27 09:45:00|2776.4|2770.4|2777.1|2771.1|2778.1|2772.1|2776.1|2770.1|19
1606470600000|2020-11-27 09:50:00|2777.4|2771.4|2775.9|2769.9|2777.4|2771.4|2775.4|2769.4|12
1606470900000|2020-11-27 09:55:00|2776.1|2770.1|2774.6|2768.6|2776.4|2770.4|2772.6|2766.6|29
1606471200000|2020-11-27 10:00:00|2774.4|2768.4|2773.4|2767.4|2774.4|2768.4|2769.6|2763.6|39
1606471500000|2020-11-27 10:05:00|2773.1|2767.1|2774.1|2768.1|2774.1|2768.1|2773.1|2767.1|10
1606471800000|2020-11-27 10:10:00|2774.4|2768.4|2775.6|2769.6|2775.6|2769.6|2773.9|2767.9|10
1606472100000|2020-11-27 10:15:00|2775.9|2769.9|2775.9|2769.9|2777.4|2771.4|2775.1|2769.1|18
1606472400000|2020-11-27 10:20:00|2775.6|2769.6|2775.4|2769.4|2776.1|2770.1|2775.1|2769.1|18
1606472700000|2020-11-27 10:25:00|2775.1|2769.1|2775.9|2769.9|2776.4|2770.4|2775.1|2769.1|24
1606473000000|2020-11-27 10:30:00|2776.1|2770.1|2775.9|2769.9|2776.4|2770.4|2775.6|2769.6|13
1606473300000|2020-11-27 10:35:00|2775.6|2769.6|2774.1|2768.1|2775.6|2769.6|2773.6|2767.6|24
1606473600000|2020-11-27 10:40:00|2774.4|2768.4|2771.6|2765.6|2774.6|2768.6|2771.6|2765.6|9
1606473900000|2020-11-27 10:45:00|2771.4|2765.4|2770.4|2764.4|2771.4|2765.4|2770.4|2764.4|9
1606474200000|2020-11-27 10:50:00|2770.1|2764.1|2770.4|2764.4|2770.9|2764.9|2769.4|2763.4|17
1606474500000|2020-11-27 10:55:00|2770.6|2764.6|2771.4|2765.4|2772.1|2766.1|2770.6|2764.6|12
1606474800000|2020-11-27 11:00:00|2771.6|2765.6|2772.1|2766.1|2772.6|2766.6|2771.6|2765.6|12
1606475100000|2020-11-27 11:05:00|2771.9|2765.9|2772.6|2766.6|2772.9|2766.9|2771.9|2765.9|9
1606475400000|2020-11-27 11:10:00|2772.9|2766.9|2773.9|2767.9|2773.9|2767.9|2772.9|2766.9|7
1606475700000|2020-11-27 11:15:00|2773.6|2767.6|2774.1|2768.1|2775.1|2769.1|2773.6|2767.6|11
1606476000000|2020-11-27 11:20:00|2774.4|2768.4|2774.1|2768.1|2775.1|2769.1|2773.6|2767.6|12
1606476300000|2020-11-27 11:25:00|2774.4|2768.4|2773.1|2767.1|2774.4|2768.4|2772.6|2766.6|17
1606476600000|2020-11-27 11:30:00|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.4|2766.4|7
1606476900000|2020-11-27 11:35:00|2772.9|2766.9|2770.4|2764.4|2772.9|2766.9|2770.1|2764.1|19
1606477200000|2020-11-27 11:40:00|2770.6|2764.6|2771.4|2765.4|2771.4|2765.4|2770.4|2764.4|12
1606477500000|2020-11-27 11:45:00|2771.9|2765.9|2771.4|2765.4|2772.4|2766.4|2770.4|2764.4|8
1606477800000|2020-11-27 11:50:00|2771.6|2765.6|2771.4|2765.4|2771.9|2765.9|2771.1|2765.1|9
1606478100000|2020-11-27 11:55:00|2771.9|2765.9|2771.4|2765.4|2772.1|2766.1|2771.1|2765.1|13
1606478400000|2020-11-27 12:00:00|2771.1|2765.1|2770.9|2764.9|2771.4|2765.4|2770.1|2764.1|18
1606478700000|2020-11-27 12:05:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|4
1606479000000|2020-11-27 12:10:00|2771.1|2765.1|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|9
1606479300000|2020-11-27 12:15:00|2771.4|2765.4|2771.4|2765.4|2771.6|2765.6|2771.1|2765.1|5
1606479600000|2020-11-27 12:20:00|2771.1|2765.1|2771.1|2765.1|2771.6|2765.6|2770.4|2764.4|18
1606479900000|2020-11-27 12:25:00|2770.9|2764.9|2774.9|2768.9|2775.1|2769.1|2770.9|2764.9|24
1606480200000|2020-11-27 12:30:00|2775.1|2769.1|2774.4|2768.4|2775.4|2769.4|2773.6|2767.6|18
1606480500000|2020-11-27 12:35:00|2774.6|2768.6|2776.4|2770.4|2776.6|2770.6|2774.1|2768.1|20
1606480800000|2020-11-27 12:40:00|2776.1|2770.1|2780.4|2774.4|2781.4|2775.4|2776.1|2770.1|38
1606481100000|2020-11-27 12:45:00|2780.1|2774.1|2778.6|2772.6|2780.9|2774.9|2777.4|2771.4|35
1606481400000|2020-11-27 12:50:00|2778.1|2772.1|2780.6|2774.6|2782.4|2776.4|2776.4|2770.4|173
1606481700000|2020-11-27 12:55:00|2780.9|2774.9|2781.4|2775.4|2782.4|2776.4|2779.6|2773.6|52
1606482000000|2020-11-27 13:00:00|2781.1|2775.1|2788.6|2782.6|2789.9|2783.9|2781.1|2775.1|189
1606482300000|2020-11-27 13:05:00|2788.4|2782.4|2792.1|2786.1|2794.1|2788.1|2788.1|2782.1|123
1606482600000|2020-11-27 13:10:00|2791.9|2785.9|2787.6|2781.6|2796.9|2790.9|2785.6|2779.6|175
1606482900000|2020-11-27 13:15:00|2787.9|2781.9|2796.4|2790.4|2797.9|2791.9|2787.9|2781.9|147
1606483200000|2020-11-27 13:20:00|2796.6|2790.6|2798.9|2792.9|2800.6|2794.6|2795.9|2789.9|192
1606483500000|2020-11-27 13:25:00|2799.1|2793.1|2797.1|2791.1|2800.6|2794.6|2796.9|2790.9|99
1606483800000|2020-11-27 13:30:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2794.1|2788.1|75
1606484100000|2020-11-27 13:35:00|2799.4|2793.4|2804.1|2798.1|2804.1|2798.1|2799.4|2793.4|84
1606484400000|2020-11-27 13:40:00|2804.4|2798.4|2804.9|2798.9|2805.6|2799.6|2799.6|2793.6|199
1606484700000|2020-11-27 13:45:00|2805.1|2799.1|2801.9|2795.9|2805.9|2799.9|2801.4|2795.4|155
1606485000000|2020-11-27 13:50:00|2802.1|2796.1|2801.6|2795.6|2803.6|2797.6|2801.6|2795.6|64
1606485300000|2020-11-27 13:55:00|2801.4|2795.4|2803.6|2797.6|2805.4|2799.4|2801.1|2795.1|84
1606485600000|2020-11-27 14:00:00|2803.9|2797.9|2805.4|2799.4|2807.9|2801.9|2803.9|2797.9|118
1606485900000|2020-11-27 14:05:00|2805.1|2799.1|2801.4|2795.4|2805.6|2799.6|2799.1|2793.1|86
1606486200000|2020-11-27 14:10:00|2801.1|2795.1|2800.6|2794.6|2801.6|2795.6|2799.4|2793.4|47
1606486500000|2020-11-27 14:15:00|2800.4|2794.4|2796.4|2790.4|2800.4|2794.4|2794.6|2788.6|116
1606486800000|2020-11-27 14:20:00|2796.1|2790.1|2802.1|2796.1|2802.1|2796.1|2796.1|2790.1|85
1606487100000|2020-11-27 14:25:00|2801.6|2795.6|2802.6|2796.6|2804.1|2798.1|2800.9|2794.9|53
1606487400000|2020-11-27 14:30:00|2802.1|2796.1|2806.1|2800.1|2806.9|2800.9|2801.4|2795.4|73
1606487700000|2020-11-27 14:35:00|2806.4|2800.4|2806.9|2800.9|2806.9|2800.9|2805.4|2799.4|74
1606488000000|2020-11-27 14:40:00|2806.6|2800.6|2804.6|2798.6|2807.9|2801.9|2803.9|2797.9|64
1606488300000|2020-11-27 14:45:00|2804.9|2798.9|2806.9|2800.9|2807.6|2801.6|2803.6|2797.6|98
1606488600000|2020-11-27 14:50:00|2807.1|2801.1|2803.9|2797.9|2807.9|2801.9|2800.6|2794.6|97
1606488900000|2020-11-27 14:55:00|2804.4|2798.4|2806.1|2800.1|2806.1|2800.1|2802.6|2796.6|86
1606489200000|2020-11-27 15:00:00|2805.9|2799.9|2803.1|2797.1|2805.9|2799.9|2801.6|2795.6|108
1606489500000|2020-11-27 15:05:00|2802.9|2796.9|2803.1|2797.1|2805.6|2799.6|2800.4|2794.4|131
1606489800000|2020-11-27 15:10:00|2803.4|2797.4|2805.1|2799.1|2805.1|2799.1|2801.4|2795.4|84
1606490100000|2020-11-27 15:15:00|2804.9|2798.9|2806.9|2800.9|2808.1|2802.1|2804.4|2798.4|110
1606490400000|2020-11-27 15:20:00|2807.1|2801.1|2806.4|2800.4|2807.6|2801.6|2805.9|2799.9|41
1606490700000|2020-11-27 15:25:00|2806.9|2800.9|2808.9|2802.9|2809.9|2803.9|2806.9|2800.9|34
1606491000000|2020-11-27 15:30:00|2808.6|2802.6|2808.1|2802.1|2809.1|2803.1|2806.9|2800.9|33
1606491300000|2020-11-27 15:35:00|2808.4|2802.4|2809.6|2803.6|2809.6|2803.6|2807.1|2801.1|31
1606491600000|2020-11-27 15:40:00|2809.9|2803.9|2810.9|2804.9|2811.6|2805.6|2808.9|2802.9|58
1606491900000|2020-11-27 15:45:00|2810.6|2804.6|2808.4|2802.4|2811.9|2805.9|2808.1|2802.1|69
1606492200000|2020-11-27 15:50:00|2808.1|2802.1|2806.1|2800.1|2808.6|2802.6|2803.4|2797.4|68
1606492500000|2020-11-27 15:55:00|2805.9|2799.9|2795.6|2789.6|2805.9|2799.9|2794.9|2788.9|242
1606492800000|2020-11-27 16:00:00|2795.9|2789.9|2804.9|2798.9|2807.9|2801.9|2795.9|2789.9|144
1606493100000|2020-11-27 16:05:00|2804.6|2798.6|2805.1|2799.1|2805.6|2799.6|2803.6|2797.6|33
1606493400000|2020-11-27 16:10:00|2805.4|2799.4|2806.4|2800.4|2807.4|2801.4|2804.9|2798.9|66
1606493700000|2020-11-27 16:15:00|2806.6|2800.6|2804.9|2798.9|2807.1|2801.1|2803.6|2797.6|51
1606494000000|2020-11-27 16:20:00|2804.6|2798.6|2803.6|2797.6|2807.9|2801.9|2803.6|2797.6|65
1606494300000|2020-11-27 16:25:00|2803.9|2797.9|2803.1|2797.1|2804.1|2798.1|2802.4|2796.4|30
1606494600000|2020-11-27 16:30:00|2803.4|2797.4|2802.9|2796.9|2803.4|2797.4|2800.6|2794.6|119
1606494900000|2020-11-27 16:35:00|2801.9|2795.9|2804.9|2798.9|2804.9|2798.9|2801.9|2795.9|88
1606495200000|2020-11-27 16:40:00|2804.6|2798.6|2805.1|2799.1|2806.6|2800.6|2803.9|2797.9|18
1606495500000|2020-11-27 16:45:00|2804.9|2798.9|2805.6|2799.6|2806.4|2800.4|2804.9|2798.9|23
1606495800000|2020-11-27 16:50:00|2805.4|2799.4|2805.4|2799.4|2805.9|2799.9|2803.6|2797.6|16
1606496100000|2020-11-27 16:55:00|2805.6|2799.6|2802.1|2796.1|2806.9|2800.9|2802.1|2796.1|41
1606496400000|2020-11-27 17:00:00|2802.6|2796.6|2802.1|2796.1|2802.9|2796.9|2798.6|2792.6|42
1606496700000|2020-11-27 17:05:00|2802.4|2796.4|2801.4|2795.4|2802.9|2796.9|2800.9|2794.9|30
1606497000000|2020-11-27 17:10:00|2801.1|2795.1|2801.6|2795.6|2801.9|2795.9|2801.1|2795.1|33
1606497300000|2020-11-27 17:15:00|2801.9|2795.9|2801.9|2795.9|2803.1|2797.1|2801.4|2795.4|26
1606497600000|2020-11-27 17:20:00|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|28
1606497900000|2020-11-27 17:25:00|2801.1|2795.1|2800.6|2794.6|2801.1|2795.1|2800.4|2794.4|7
1606498200000|2020-11-27 17:30:00|2799.6|2793.6|2800.1|2794.1|2800.4|2794.4|2797.4|2791.4|11
1606498500000|2020-11-27 17:35:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1606498800000|2020-11-27 17:40:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|3
1606499100000|2020-11-27 17:45:00|2800.4|2794.4|2802.4|2796.4|2802.9|2796.9|2800.4|2794.4|14
1606499400000|2020-11-27 17:50:00|2802.6|2796.6|2803.4|2797.4|2806.1|2800.1|2802.6|2796.6|20
1606499700000|2020-11-27 17:55:00|2803.1|2797.1|2804.6|2798.6|2804.6|2798.6|2800.5|2794.5|26
1606698000000|2020-11-30 01:00:00|2814|2801.3|2807.6|2801.6|2814|2801.9|2799.6|2793.6|58
1606698300000|2020-11-30 01:05:00|2807.9|2801.9|2800.1|2794.1|2810.1|2804.1|2799.9|2793.9|91
1606698600000|2020-11-30 01:10:00|2800.4|2794.4|2802.1|2796.1|2803.6|2797.6|2796.9|2790.9|162
1606698900000|2020-11-30 01:15:00|2802.4|2796.4|2809.4|2803.4|2810.1|2804.1|2801.6|2795.6|86
1606699200000|2020-11-30 01:20:00|2809.9|2803.9|2819.4|2813.4|2820.1|2814.1|2809.6|2803.6|117
1606699500000|2020-11-30 01:25:00|2819.6|2813.6|2826.6|2820.6|2827.1|2821.1|2819.6|2813.6|153
1606699800000|2020-11-30 01:30:00|2825.9|2819.9|2827.6|2821.6|2828.4|2822.4|2823.1|2817.1|85
1606700100000|2020-11-30 01:35:00|2827.9|2821.9|2830.9|2824.9|2832.6|2826.6|2827.1|2821.1|98
1606700400000|2020-11-30 01:40:00|2830.6|2824.6|2831.6|2825.6|2831.9|2825.9|2827.4|2821.4|67
1606700700000|2020-11-30 01:45:00|2831.9|2825.9|2827.1|2821.1|2832.6|2826.6|2827.1|2821.1|65
1606701000000|2020-11-30 01:50:00|2827.4|2821.4|2831.4|2825.4|2831.6|2825.6|2827.4|2821.4|54
1606701300000|2020-11-30 01:55:00|2831.6|2825.6|2832.9|2826.9|2833.9|2827.9|2831.6|2825.6|121
1606701600000|2020-11-30 02:00:00|2832.6|2826.6|2832.9|2826.9|2833.1|2827.1|2829.1|2823.1|85
1606701900000|2020-11-30 02:05:00|2833.1|2827.1|2834.4|2828.4|2834.6|2828.6|2832.6|2826.6|71
1606702200000|2020-11-30 02:10:00|2834.1|2828.1|2833.1|2827.1|2834.4|2828.4|2831.4|2825.4|120
1606702500000|2020-11-30 02:15:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1606702800000|2020-11-30 02:20:00|2833.9|2827.9|2834.1|2828.1|2834.6|2828.6|2833.9|2827.9|6
1606703100000|2020-11-30 02:25:00|2833.9|2827.9|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|6
1606703400000|2020-11-30 02:30:00|2833.9|2827.9|2834.1|2828.1|2834.4|2828.4|2832.9|2826.9|64
1606703700000|2020-11-30 02:35:00|2833.9|2827.9|2833.4|2827.4|2834.4|2828.4|2833.4|2827.4|36
1606704000000|2020-11-30 02:40:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2831.9|2825.9|44
1606704300000|2020-11-30 02:45:00|2833.6|2827.6|2834.1|2828.1|2834.1|2828.1|2832.4|2826.4|45
1606704600000|2020-11-30 02:50:00|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2832.6|2826.6|55
1606704900000|2020-11-30 02:55:00|2834.9|2828.9|2838.6|2832.6|2838.9|2832.9|2834.9|2828.9|72
1606705200000|2020-11-30 03:00:00|2838.4|2832.4|2838.6|2832.6|2839.4|2833.4|2836.9|2830.9|20
1606705500000|2020-11-30 03:05:00|2839.4|2833.4|2843.1|2837.1|2843.4|2837.4|2839.4|2833.4|45
1606705800000|2020-11-30 03:10:00|2843.4|2837.4|2845.6|2839.6|2846.6|2840.6|2843.1|2837.1|53
1606706100000|2020-11-30 03:15:00|2845.4|2839.4|2839.6|2833.6|2845.9|2839.9|2839.6|2833.6|76
1606706400000|2020-11-30 03:20:00|2839.4|2833.4|2836.4|2830.4|2840.1|2834.1|2834.4|2828.4|63
1606706700000|2020-11-30 03:25:00|2835.9|2829.9|2828.9|2822.9|2836.6|2830.6|2828.9|2822.9|71
1606707000000|2020-11-30 03:30:00|2829.4|2823.4|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|3
1606707300000|2020-11-30 03:35:00|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1606707600000|2020-11-30 03:40:00|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|3
1606707900000|2020-11-30 03:45:00|2829.4|2823.4|2828.4|2822.4|2829.4|2823.4|2828.4|2822.4|2
1606708200000|2020-11-30 03:50:00|2828.1|2822.1|2827.4|2821.4|2828.1|2822.1|2827.4|2821.4|3
1606709100000|2020-11-30 04:05:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1606709400000|2020-11-30 04:10:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1606709700000|2020-11-30 04:15:00|2828.4|2822.4|2827.6|2821.6|2828.9|2822.9|2827.6|2821.6|4
1606710000000|2020-11-30 04:20:00|2826.9|2820.9|2827.1|2821.1|2827.4|2821.4|2825.6|2819.6|7
1606710300000|2020-11-30 04:25:00|2826.9|2820.9|2832.4|2826.4|2832.4|2826.4|2826.9|2820.9|8
1606710600000|2020-11-30 04:30:00|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|4
1606710900000|2020-11-30 04:35:00|2833.4|2827.4|2831.4|2825.4|2833.4|2827.4|2831.1|2825.1|9
1606711200000|2020-11-30 04:40:00|2831.1|2825.1|2831.1|2825.1|2832.1|2826.1|2831.1|2825.1|5
1606711500000|2020-11-30 04:45:00|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2830.1|2824.1|4
1606711800000|2020-11-30 04:50:00|2831.1|2825.1|2830.6|2824.6|2832.4|2826.4|2830.6|2824.6|5
1606712400000|2020-11-30 05:00:00|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2828.4|2822.4|3
1606712700000|2020-11-30 05:05:00|2829.1|2823.1|2828.1|2822.1|2829.1|2823.1|2828.1|2822.1|3
1606713300000|2020-11-30 05:15:00|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1606713900000|2020-11-30 05:25:00|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|2
1606714200000|2020-11-30 05:30:00|2827.1|2821.1|2823.4|2817.4|2827.1|2821.1|2822.6|2816.6|130
1606714500000|2020-11-30 05:35:00|2823.1|2817.1|2822.6|2816.6|2823.6|2817.6|2820.1|2814.1|155
1606714800000|2020-11-30 05:40:00|2822.9|2816.9|2828.4|2822.4|2828.4|2822.4|2822.4|2816.4|51
1606715100000|2020-11-30 05:45:00|2828.1|2822.1|2826.9|2820.9|2828.6|2822.6|2823.6|2817.6|77
1606715400000|2020-11-30 05:50:00|2826.6|2820.6|2825.9|2819.9|2826.6|2820.6|2823.6|2817.6|68
1606715700000|2020-11-30 05:55:00|2826.1|2820.1|2829.6|2823.6|2830.1|2824.1|2826.1|2820.1|17
1606716000000|2020-11-30 06:00:00|2829.1|2823.1|2831.4|2825.4|2831.4|2825.4|2827.6|2821.6|46
1606716300000|2020-11-30 06:05:00|2831.6|2825.6|2834.9|2828.9|2835.1|2829.1|2830.4|2824.4|66
1606716600000|2020-11-30 06:10:00|2835.1|2829.1|2836.1|2830.1|2836.4|2830.4|2834.1|2828.1|45
1606716900000|2020-11-30 06:15:00|2835.9|2829.9|2829.9|2823.9|2837.1|2831.1|2829.9|2823.9|72
1606717200000|2020-11-30 06:20:00|2829.6|2823.6|2824.1|2818.1|2830.4|2824.4|2824.1|2818.1|117
1606717500000|2020-11-30 06:25:00|2824.4|2818.4|2828.9|2822.9|2829.1|2823.1|2824.1|2818.1|84
1606717800000|2020-11-30 06:30:00|2829.1|2823.1|2826.9|2820.9|2829.6|2823.6|2826.4|2820.4|49
1606718100000|2020-11-30 06:35:00|2827.1|2821.1|2828.9|2822.9|2829.6|2823.6|2825.1|2819.1|43
1606718400000|2020-11-30 06:40:00|2828.6|2822.6|2825.4|2819.4|2829.4|2823.4|2824.9|2818.9|69
1606718700000|2020-11-30 06:45:00|2825.9|2819.9|2828.4|2822.4|2828.9|2822.9|2825.1|2819.1|65
1606719000000|2020-11-30 06:50:00|2828.6|2822.6|2832.6|2826.6|2833.1|2827.1|2828.4|2822.4|45
1606719300000|2020-11-30 06:55:00|2832.4|2826.4|2830.9|2824.9|2832.9|2826.9|2826.1|2820.1|92
1606719600000|2020-11-30 07:00:00|2831.4|2825.4|2837.1|2831.1|2837.9|2831.9|2831.4|2825.4|31
1606719900000|2020-11-30 07:05:00|2836.4|2830.4|2833.4|2827.4|2836.6|2830.6|2833.4|2827.4|27
1606720200000|2020-11-30 07:10:00|2833.9|2827.9|2835.9|2829.9|2835.9|2829.9|2833.9|2827.9|13
1606720500000|2020-11-30 07:15:00|2835.6|2829.6|2839.9|2833.9|2840.6|2834.6|2835.4|2829.4|25
1606720800000|2020-11-30 07:20:00|2840.4|2834.4|2841.4|2835.4|2842.9|2836.9|2840.1|2834.1|35
1606721100000|2020-11-30 07:25:00|2841.6|2835.6|2843.1|2837.1|2843.9|2837.9|2841.6|2835.6|6
1606721400000|2020-11-30 07:30:00|2843.6|2837.6|2844.1|2838.1|2846.4|2840.4|2843.4|2837.4|23
1606721700000|2020-11-30 07:35:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1606722000000|2020-11-30 07:40:00|2844.4|2838.4|2841.4|2835.4|2845.1|2839.1|2840.1|2834.1|16
1606722300000|2020-11-30 07:45:00|2841.1|2835.1|2838.9|2832.9|2841.1|2835.1|2838.6|2832.6|8
1606722600000|2020-11-30 07:50:00|2837.9|2831.9|2837.6|2831.6|2838.1|2832.1|2837.1|2831.1|5
1606722900000|2020-11-30 07:55:00|2837.9|2831.9|2836.6|2830.6|2839.4|2833.4|2835.4|2829.4|22
1606723200000|2020-11-30 08:00:00|2836.9|2830.9|2831.4|2825.4|2838.9|2832.9|2829.1|2823.1|85
1606723500000|2020-11-30 08:05:00|2831.1|2825.1|2827.4|2821.4|2833.6|2827.6|2827.4|2821.4|48
1606723800000|2020-11-30 08:10:00|2827.1|2821.1|2823.9|2817.9|2827.9|2821.9|2823.9|2817.9|45
1606724100000|2020-11-30 08:15:00|2824.1|2818.1|2823.9|2817.9|2824.4|2818.4|2822.1|2816.1|36
1606724400000|2020-11-30 08:20:00|2824.1|2818.1|2824.6|2818.6|2826.1|2820.1|2820.4|2814.4|46
1606724700000|2020-11-30 08:25:00|2824.9|2818.9|2824.9|2818.9|2827.6|2821.6|2824.9|2818.9|36
1606725000000|2020-11-30 08:30:00|2824.6|2818.6|2824.9|2818.9|2825.1|2819.1|2822.1|2816.1|47
1606725300000|2020-11-30 08:35:00|2825.1|2819.1|2821.6|2815.6|2826.9|2820.9|2821.6|2815.6|33
1606725600000|2020-11-30 08:40:00|2821.9|2815.9|2825.6|2819.6|2825.6|2819.6|2820.4|2814.4|35
1606725900000|2020-11-30 08:45:00|2825.4|2819.4|2827.9|2821.9|2828.6|2822.6|2825.4|2819.4|34
1606726200000|2020-11-30 08:50:00|2828.1|2822.1|2824.4|2818.4|2832.4|2826.4|2824.4|2818.4|53
1606726500000|2020-11-30 08:55:00|2824.1|2818.1|2828.1|2822.1|2828.4|2822.4|2822.9|2816.9|39
1606726800000|2020-11-30 09:00:00|2826.9|2820.9|2820.6|2814.6|2826.9|2820.9|2820.6|2814.6|45
1606727100000|2020-11-30 09:05:00|2821.6|2815.6|2814.9|2808.9|2822.4|2816.4|2809.9|2803.9|73
1606727400000|2020-11-30 09:10:00|2814.6|2808.6|2810.6|2804.6|2814.6|2808.6|2810.6|2804.6|37
1606727700000|2020-11-30 09:15:00|2811.6|2805.6|2812.6|2806.6|2812.6|2806.6|2810.6|2804.6|30
1606728000000|2020-11-30 09:20:00|2812.4|2806.4|2812.4|2806.4|2814.9|2808.9|2810.6|2804.6|31
1606728300000|2020-11-30 09:25:00|2812.6|2806.6|2814.4|2808.4|2815.9|2809.9|2812.6|2806.6|34
1606728600000|2020-11-30 09:30:00|2814.1|2808.1|2810.1|2804.1|2814.1|2808.1|2808.1|2802.1|60
1606728900000|2020-11-30 09:35:00|2809.1|2803.1|2808.4|2802.4|2813.6|2807.6|2807.4|2801.4|62
1606729200000|2020-11-30 09:40:00|2807.6|2801.6|2806.6|2800.6|2808.6|2802.6|2806.4|2800.4|35
1606729500000|2020-11-30 09:45:00|2806.9|2800.9|2806.9|2800.9|2809.1|2803.1|2804.9|2798.9|35
1606729800000|2020-11-30 09:50:00|2806.6|2800.6|2810.4|2804.4|2810.4|2804.4|2805.9|2799.9|45
1606730100000|2020-11-30 09:55:00|2811.4|2805.4|2811.1|2805.1|2814.6|2808.6|2808.9|2802.9|47
1606730400000|2020-11-30 10:00:00|2810.9|2804.9|2811.1|2805.1|2813.1|2807.1|2810.4|2804.4|50
1606730700000|2020-11-30 10:05:00|2810.9|2804.9|2807.1|2801.1|2811.1|2805.1|2806.9|2800.9|47
1606731000000|2020-11-30 10:10:00|2807.4|2801.4|2808.1|2802.1|2808.9|2802.9|2805.9|2799.9|47
1606731300000|2020-11-30 10:15:00|2808.6|2802.6|2808.1|2802.1|2810.4|2804.4|2807.9|2801.9|30
1606731600000|2020-11-30 10:20:00|2808.4|2802.4|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|29
1606731900000|2020-11-30 10:25:00|2809.1|2803.1|2810.4|2804.4|2810.9|2804.9|2808.6|2802.6|22
1606732200000|2020-11-30 10:30:00|2810.1|2804.1|2812.4|2806.4|2813.1|2807.1|2810.1|2804.1|18
1606732500000|2020-11-30 10:35:00|2812.6|2806.6|2816.4|2810.4|2816.4|2810.4|2811.6|2805.6|34
1606732800000|2020-11-30 10:40:00|2816.9|2810.9|2813.4|2807.4|2816.9|2810.9|2813.4|2807.4|31
1606733100000|2020-11-30 10:45:00|2813.1|2807.1|2810.4|2804.4|2813.4|2807.4|2810.4|2804.4|34
1606733400000|2020-11-30 10:50:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.1|2803.1|16
1606733700000|2020-11-30 10:55:00|2809.6|2803.6|2808.1|2802.1|2810.1|2804.1|2807.1|2801.1|28
1606734000000|2020-11-30 11:00:00|2808.4|2802.4|2811.6|2805.6|2811.6|2805.6|2808.4|2802.4|27
1606734300000|2020-11-30 11:05:00|2811.9|2805.9|2811.1|2805.1|2814.4|2808.4|2809.4|2803.4|19
1606734600000|2020-11-30 11:10:00|2810.9|2804.9|2812.4|2806.4|2812.9|2806.9|2810.6|2804.6|11
1606734900000|2020-11-30 11:15:00|2812.6|2806.6|2815.1|2809.1|2815.4|2809.4|2812.1|2806.1|15
1606735200000|2020-11-30 11:20:00|2815.4|2809.4|2817.1|2811.1|2818.1|2812.1|2814.1|2808.1|39
1606735500000|2020-11-30 11:25:00|2816.9|2810.9|2818.1|2812.1|2819.9|2813.9|2816.9|2810.9|15
1606735800000|2020-11-30 11:30:00|2818.4|2812.4|2819.6|2813.6|2819.6|2813.6|2817.1|2811.1|22
1606736100000|2020-11-30 11:35:00|2819.4|2813.4|2820.6|2814.6|2820.9|2814.9|2817.9|2811.9|39
1606736400000|2020-11-30 11:40:00|2820.9|2814.9|2820.9|2814.9|2821.6|2815.6|2820.1|2814.1|29
1606736700000|2020-11-30 11:45:00|2821.1|2815.1|2824.9|2818.9|2825.4|2819.4|2821.1|2815.1|29
1606737000000|2020-11-30 11:50:00|2825.1|2819.1|2825.9|2819.9|2826.9|2820.9|2825.1|2819.1|24
1606737300000|2020-11-30 11:55:00|2825.6|2819.6|2824.9|2818.9|2828.6|2822.6|2824.9|2818.9|30
1606737600000|2020-11-30 12:00:00|2824.6|2818.6|2823.6|2817.6|2824.6|2818.6|2822.4|2816.4|11
1606737900000|2020-11-30 12:05:00|2823.9|2817.9|2828.6|2822.6|2828.6|2822.6|2823.1|2817.1|31
1606738200000|2020-11-30 12:10:00|2828.9|2822.9|2829.4|2823.4|2830.6|2824.6|2827.9|2821.9|15
1606738500000|2020-11-30 12:15:00|2829.1|2823.1|2828.1|2822.1|2830.4|2824.4|2828.1|2822.1|26
1606738800000|2020-11-30 12:20:00|2828.4|2822.4|2827.4|2821.4|2828.9|2822.9|2825.4|2819.4|16
1606739100000|2020-11-30 12:25:00|2827.1|2821.1|2827.1|2821.1|2827.6|2821.6|2826.4|2820.4|32
1606739400000|2020-11-30 12:30:00|2826.9|2820.9|2825.6|2819.6|2828.6|2822.6|2825.6|2819.6|40
1606739700000|2020-11-30 12:35:00|2825.9|2819.9|2830.1|2824.1|2830.1|2824.1|2825.4|2819.4|31
1606740000000|2020-11-30 12:40:00|2831.1|2825.1|2836.4|2830.4|2839.1|2833.1|2831.1|2825.1|94
1606740300000|2020-11-30 12:45:00|2836.6|2830.6|2827.4|2821.4|2838.9|2832.9|2827.4|2821.4|73
1606740600000|2020-11-30 12:50:00|2827.6|2821.6|2827.4|2821.4|2830.9|2824.9|2826.9|2820.9|58
1606740900000|2020-11-30 12:55:00|2826.9|2820.9|2829.1|2823.1|2829.9|2823.9|2825.9|2819.9|44
1606741200000|2020-11-30 13:00:00|2829.4|2823.4|2824.4|2818.4|2832.9|2826.9|2824.4|2818.4|170
1606741500000|2020-11-30 13:05:00|2823.9|2817.9|2825.4|2819.4|2827.6|2821.6|2820.1|2814.1|166
1606741800000|2020-11-30 13:10:00|2825.9|2819.9|2826.9|2820.9|2831.1|2825.1|2824.6|2818.6|120
1606742100000|2020-11-30 13:15:00|2827.1|2821.1|2831.1|2825.1|2835.1|2829.1|2827.1|2821.1|131
1606742400000|2020-11-30 13:20:00|2831.4|2825.4|2825.9|2819.9|2831.4|2825.4|2824.4|2818.4|90
1606742700000|2020-11-30 13:25:00|2826.1|2820.1|2822.9|2816.9|2826.4|2820.4|2819.1|2813.1|250
1606743000000|2020-11-30 13:30:00|2823.1|2817.1|2821.1|2815.1|2827.9|2821.9|2821.1|2815.1|178
1606743300000|2020-11-30 13:35:00|2821.4|2815.4|2823.6|2817.6|2826.1|2820.1|2820.1|2814.1|94
1606743600000|2020-11-30 13:40:00|2823.4|2817.4|2829.4|2823.4|2829.6|2823.6|2823.4|2817.4|51
1606743900000|2020-11-30 13:45:00|2829.6|2823.6|2831.9|2825.9|2831.9|2825.9|2826.6|2820.6|70
1606744200000|2020-11-30 13:50:00|2831.6|2825.6|2832.6|2826.6|2833.9|2827.9|2829.9|2823.9|116
1606744500000|2020-11-30 13:55:00|2832.9|2826.9|2833.6|2827.6|2834.4|2828.4|2831.1|2825.1|37
1606744800000|2020-11-30 14:00:00|2833.4|2827.4|2834.5|2828.5|2837.1|2831.1|2832.3|2826.3|83
1606745100000|2020-11-30 14:05:00|2834.8|2828.8|2835.5|2829.5|2836.5|2830.5|2833.3|2827.3|51
1606745400000|2020-11-30 14:10:00|2835.8|2829.8|2833|2827|2837.5|2831.5|2832|2826|110
1606745700000|2020-11-30 14:15:00|2832.8|2826.8|2834.3|2828.3|2835|2829|2827.5|2821.5|139
1606746000000|2020-11-30 14:20:00|2834|2828|2826.8|2820.8|2835.5|2829.5|2826.8|2820.8|99
1606746300000|2020-11-30 14:25:00|2827|2821|2827.3|2821.3|2828.3|2822.3|2824.4|2818.4|124
1606746600000|2020-11-30 14:30:00|2827|2821|2824.3|2818.3|2827.3|2821.3|2822.5|2816.5|120
1606746900000|2020-11-30 14:35:00|2824.5|2818.5|2823.5|2817.5|2824.5|2818.5|2819.1|2813.1|93
1606747200000|2020-11-30 14:40:00|2823.8|2817.8|2823|2817|2827.3|2821.3|2821.8|2815.8|60
1606747500000|2020-11-30 14:45:00|2823.3|2817.3|2818|2812|2824.8|2818.8|2817|2811|76
1606747800000|2020-11-30 14:50:00|2818.3|2812.3|2825.3|2819.3|2825.5|2819.5|2818|2812|65
1606748100000|2020-11-30 14:55:00|2825|2819|2825.8|2819.8|2827.8|2821.8|2823.5|2817.5|50
1606748400000|2020-11-30 15:00:00|2825.3|2819.3|2825.3|2819.3|2827|2821|2821.5|2815.5|74
1606748700000|2020-11-30 15:05:00|2825.5|2819.5|2820.8|2814.8|2829.3|2823.3|2820.5|2814.5|66
1606749000000|2020-11-30 15:10:00|2820.5|2814.5|2818|2812|2824|2818|2818|2812|60
1606749300000|2020-11-30 15:15:00|2818.3|2812.3|2819.5|2813.5|2821.3|2815.3|2817.3|2811.3|60
1606749600000|2020-11-30 15:20:00|2819.3|2813.3|2811.3|2805.3|2819.3|2813.3|2811.3|2805.3|72
1606749900000|2020-11-30 15:25:00|2811.6|2805.6|2810.9|2804.9|2814|2808|2810.5|2804.5|60
1606750200000|2020-11-30 15:30:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2809|2803|53
1606750500000|2020-11-30 15:35:00|2813.8|2807.8|2815|2809|2815.5|2809.5|2810.3|2804.3|73
1606750800000|2020-11-30 15:40:00|2815.3|2809.3|2810.1|2804.1|2816|2810|2809.9|2803.9|79
1606751100000|2020-11-30 15:45:00|2810|2804|2806.5|2800.5|2811.3|2805.3|2805.9|2799.9|90
1606751400000|2020-11-30 15:50:00|2807|2801|2804.8|2798.8|2807.5|2801.5|2804|2798|75
1606751700000|2020-11-30 15:55:00|2804.5|2798.5|2790.6|2784.6|2804.9|2798.9|2788|2782|403
1606752000000|2020-11-30 16:00:00|2790.8|2784.8|2793|2787|2794.3|2788.3|2789.5|2783.5|76
1606752300000|2020-11-30 16:05:00|2792.5|2786.5|2789.4|2783.4|2792.8|2786.8|2786.8|2780.8|61
1606752600000|2020-11-30 16:10:00|2790|2784|2791.8|2785.8|2792.3|2786.3|2790|2784|41
1606752900000|2020-11-30 16:15:00|2792|2786|2794|2788|2794|2788|2790.9|2784.9|68
1606753200000|2020-11-30 16:20:00|2793.8|2787.8|2797.4|2791.4|2797.8|2791.8|2793.8|2787.8|38
1606753500000|2020-11-30 16:25:00|2797|2791|2791.5|2785.5|2797|2791|2790.3|2784.3|64
1606753800000|2020-11-30 16:30:00|2791.3|2785.3|2791.3|2785.3|2792.3|2786.3|2789.8|2783.8|49
1606754100000|2020-11-30 16:35:00|2791|2785|2790.5|2784.5|2791.5|2785.5|2789.8|2783.8|64
1606754400000|2020-11-30 16:40:00|2790.3|2784.3|2787.6|2781.6|2791.4|2785.4|2787.6|2781.6|80
1606754700000|2020-11-30 16:45:00|2787.9|2781.9|2787.8|2781.8|2788.6|2782.6|2786.8|2780.8|30
1606755000000|2020-11-30 16:50:00|2787.5|2781.5|2782.8|2776.8|2789.3|2783.3|2782.8|2776.8|69
1606755300000|2020-11-30 16:55:00|2783.8|2777.8|2781.3|2775.3|2785.5|2779.5|2780.8|2774.8|45
1606755600000|2020-11-30 17:00:00|2781.5|2775.5|2781|2775|2781.5|2775.5|2779.5|2773.5|14
1606755900000|2020-11-30 17:05:00|2781.3|2775.3|2781|2775|2783.8|2777.8|2780.8|2774.8|14
1606756200000|2020-11-30 17:10:00|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.3|2774.3|9
1606756500000|2020-11-30 17:15:00|2781|2775|2783.4|2777.4|2784|2778|2780.8|2774.8|17
1606756800000|2020-11-30 17:20:00|2784.6|2778.6|2786.1|2780.1|2786.1|2780.1|2784.1|2778.1|16
1606757100000|2020-11-30 17:25:00|2787.1|2781.1|2786.9|2780.9|2787.9|2781.9|2786.6|2780.6|20
1606757400000|2020-11-30 17:30:00|2787.1|2781.1|2786.4|2780.4|2788.4|2782.4|2786.4|2780.4|15
1606757700000|2020-11-30 17:35:00|2786.1|2780.1|2785.6|2779.6|2786.1|2780.1|2785.1|2779.1|6
1606758000000|2020-11-30 17:40:00|2785.4|2779.4|2784.6|2778.6|2785.4|2779.4|2784.6|2778.6|6
1606758300000|2020-11-30 17:45:00|2784.9|2778.9|2785.6|2779.6|2786.9|2780.9|2784.9|2778.9|11
1606758600000|2020-11-30 17:50:00|2785.9|2779.9|2785.6|2779.6|2785.9|2779.9|2785.6|2779.6|2
1606758900000|2020-11-30 17:55:00|2785.8|2779.8|2785|2779|2785.8|2779.8|2783.6|2777.6|6
1606784400000|2020-12-01 01:00:00|2788.1|2782.1|2793.6|2787.6|2794.6|2788.6|2787.1|2781.1|186
1606784700000|2020-12-01 01:05:00|2793.4|2787.4|2786.9|2780.9|2793.4|2787.4|2783.4|2777.4|93
1606785000000|2020-12-01 01:10:00|2787.1|2781.1|2790.1|2784.1|2791.9|2785.9|2785.4|2779.4|66
1606785300000|2020-12-01 01:15:00|2789.9|2783.9|2789.4|2783.4|2790.6|2784.6|2785.9|2779.9|59
1606785600000|2020-12-01 01:20:00|2789.6|2783.6|2793.6|2787.6|2794.6|2788.6|2789.6|2783.6|98
1606785900000|2020-12-01 01:25:00|2793.1|2787.1|2792.1|2786.1|2794.1|2788.1|2791.9|2785.9|38
1606786200000|2020-12-01 01:30:00|2791.9|2785.9|2792.9|2786.9|2793.9|2787.9|2790.9|2784.9|41
1606786500000|2020-12-01 01:35:00|2793.1|2787.1|2792.6|2786.6|2794.4|2788.4|2791.6|2785.6|69
1606786800000|2020-12-01 01:40:00|2792.9|2786.9|2795.9|2789.9|2796.4|2790.4|2792.9|2786.9|29
1606787100000|2020-12-01 01:45:00|2796.1|2790.1|2797.9|2791.9|2797.9|2791.9|2795.6|2789.6|38
1606787400000|2020-12-01 01:50:00|2797.6|2791.6|2799.1|2793.1|2799.4|2793.4|2796.1|2790.1|60
1606787700000|2020-12-01 01:55:00|2798.9|2792.9|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|25
1606788000000|2020-12-01 02:00:00|2798.4|2792.4|2800.1|2794.1|2800.1|2794.1|2797.1|2791.1|24
1606788300000|2020-12-01 02:05:00|2801.1|2795.1|2802.6|2796.6|2803.4|2797.4|2800.4|2794.4|35
1606788600000|2020-12-01 02:10:00|2802.4|2796.4|2802.4|2796.4|2802.6|2796.6|2800.9|2794.9|32
1606788900000|2020-12-01 02:15:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.4|2795.4|3
1606789500000|2020-12-01 02:25:00|2802.1|2796.1|2802.4|2796.4|2802.4|2796.4|2802.1|2796.1|2
1606789800000|2020-12-01 02:30:00|2802.6|2796.6|2804.4|2798.4|2807.6|2801.6|2802.6|2796.6|73
1606790100000|2020-12-01 02:35:00|2804.1|2798.1|2803.1|2797.1|2804.1|2798.1|2802.4|2796.4|40
1606790400000|2020-12-01 02:40:00|2803.4|2797.4|2803.9|2797.9|2805.6|2799.6|2803.4|2797.4|50
1606790700000|2020-12-01 02:45:00|2804.1|2798.1|2801.1|2795.1|2805.1|2799.1|2800.9|2794.9|33
1606791000000|2020-12-01 02:50:00|2800.9|2794.9|2802.9|2796.9|2803.1|2797.1|2800.9|2794.9|38
1606791300000|2020-12-01 02:55:00|2802.6|2796.6|2799.9|2793.9|2802.6|2796.6|2799.4|2793.4|61
1606791600000|2020-12-01 03:00:00|2799.6|2793.6|2799.9|2793.9|2800.9|2794.9|2798.6|2792.6|36
1606791900000|2020-12-01 03:05:00|2800.1|2794.1|2800.6|2794.6|2801.6|2795.6|2799.4|2793.4|43
1606792200000|2020-12-01 03:10:00|2800.4|2794.4|2801.1|2795.1|2801.1|2795.1|2799.4|2793.4|29
1606792500000|2020-12-01 03:15:00|2800.9|2794.9|2803.4|2797.4|2803.9|2797.9|2800.1|2794.1|37
1606792800000|2020-12-01 03:20:00|2803.6|2797.6|2803.9|2797.9|2805.6|2799.6|2802.9|2796.9|49
1606793100000|2020-12-01 03:25:00|2803.6|2797.6|2800.6|2794.6|2803.9|2797.9|2800.1|2794.1|46
1606793400000|2020-12-01 03:30:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2799.9|2793.9|7
1606793700000|2020-12-01 03:35:00|2800.9|2794.9|2802.1|2796.1|2802.4|2796.4|2800.9|2794.9|5
1606794000000|2020-12-01 03:40:00|2802.4|2796.4|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|6
1606794300000|2020-12-01 03:45:00|2802.4|2796.4|2802.1|2796.1|2802.4|2796.4|2802.1|2796.1|2
1606794900000|2020-12-01 03:55:00|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|2801.4|2795.4|8
1606795200000|2020-12-01 04:00:00|2803.1|2797.1|2804.4|2798.4|2804.6|2798.6|2802.6|2796.6|11
1606795500000|2020-12-01 04:05:00|2804.1|2798.1|2803.4|2797.4|2804.1|2798.1|2803.4|2797.4|3
1606795800000|2020-12-01 04:10:00|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1606796100000|2020-12-01 04:15:00|2802.4|2796.4|2802.1|2796.1|2802.9|2796.9|2801.9|2795.9|10
1606796400000|2020-12-01 04:20:00|2801.9|2795.9|2801.1|2795.1|2801.9|2795.9|2801.1|2795.1|6
1606796700000|2020-12-01 04:25:00|2801.4|2795.4|2801.4|2795.4|2801.6|2795.6|2801.4|2795.4|3
1606797000000|2020-12-01 04:30:00|2801.1|2795.1|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|3
1606797300000|2020-12-01 04:35:00|2800.9|2794.9|2798.9|2792.9|2800.9|2794.9|2798.6|2792.6|4
1606797600000|2020-12-01 04:40:00|2798.4|2792.4|2799.4|2793.4|2799.4|2793.4|2798.4|2792.4|3
1606798500000|2020-12-01 04:55:00|2799.6|2793.6|2799.9|2793.9|2800.1|2794.1|2799.4|2793.4|4
1606798800000|2020-12-01 05:00:00|2800.4|2794.4|2799.6|2793.6|2800.4|2794.4|2799.4|2793.4|6
1606799100000|2020-12-01 05:05:00|2799.1|2793.1|2794.9|2788.9|2799.6|2793.6|2794.6|2788.6|13
1606799400000|2020-12-01 05:10:00|2795.1|2789.1|2796.9|2790.9|2797.1|2791.1|2795.1|2789.1|12
1606800300000|2020-12-01 05:25:00|2797.1|2791.1|2797.4|2791.4|2798.6|2792.6|2796.9|2790.9|11
1606800600000|2020-12-01 05:30:00|2797.6|2791.6|2805.1|2799.1|2806.6|2800.6|2797.6|2791.6|126
1606800900000|2020-12-01 05:35:00|2804.9|2798.9|2806.1|2800.1|2807.4|2801.4|2804.9|2798.9|137
1606801200000|2020-12-01 05:40:00|2806.9|2800.9|2806.6|2800.6|2807.4|2801.4|2804.4|2798.4|101
1606801500000|2020-12-01 05:45:00|2806.4|2800.4|2802.4|2796.4|2806.4|2800.4|2802.4|2796.4|72
1606801800000|2020-12-01 05:50:00|2802.1|2796.1|2802.4|2796.4|2805.1|2799.1|2801.4|2795.4|79
1606802100000|2020-12-01 05:55:00|2802.1|2796.1|2801.9|2795.9|2802.6|2796.6|2798.1|2792.1|99
1606802400000|2020-12-01 06:00:00|2802.1|2796.1|2800.6|2794.6|2804.6|2798.6|2800.1|2794.1|101
1606802700000|2020-12-01 06:05:00|2801.1|2795.1|2800.4|2794.4|2801.6|2795.6|2796.4|2790.4|120
1606803000000|2020-12-01 06:10:00|2799.6|2793.6|2801.6|2795.6|2802.9|2796.9|2798.4|2792.4|83
1606803300000|2020-12-01 06:15:00|2801.9|2795.9|2803.1|2797.1|2803.6|2797.6|2800.4|2794.4|92
1606803600000|2020-12-01 06:20:00|2803.4|2797.4|2801.4|2795.4|2804.9|2798.9|2801.4|2795.4|82
1606803900000|2020-12-01 06:25:00|2801.6|2795.6|2804.1|2798.1|2804.1|2798.1|2800.1|2794.1|74
1606804200000|2020-12-01 06:30:00|2804.4|2798.4|2805.9|2799.9|2806.6|2800.6|2801.4|2795.4|80
1606804500000|2020-12-01 06:35:00|2806.6|2800.6|2803.9|2797.9|2807.4|2801.4|2803.9|2797.9|56
1606804800000|2020-12-01 06:40:00|2804.1|2798.1|2797.1|2791.1|2804.1|2798.1|2797.1|2791.1|90
1606805100000|2020-12-01 06:45:00|2797.4|2791.4|2800.4|2794.4|2801.9|2795.9|2795.9|2789.9|125
1606805400000|2020-12-01 06:50:00|2800.1|2794.1|2800.1|2794.1|2800.9|2794.9|2798.1|2792.1|85
1606805700000|2020-12-01 06:55:00|2800.4|2794.4|2800.6|2794.6|2802.4|2796.4|2800.4|2794.4|70
1606806000000|2020-12-01 07:00:00|2800.4|2794.4|2800.1|2794.1|2800.6|2794.6|2800.1|2794.1|5
1606806300000|2020-12-01 07:05:00|2800.4|2794.4|2797.4|2791.4|2801.1|2795.1|2797.4|2791.4|10
1606806600000|2020-12-01 07:10:00|2797.1|2791.1|2802.4|2796.4|2802.4|2796.4|2795.6|2789.6|30
1606806900000|2020-12-01 07:15:00|2802.6|2796.6|2803.4|2797.4|2804.4|2798.4|2802.6|2796.6|13
1606807200000|2020-12-01 07:20:00|2803.6|2797.6|2806.4|2800.4|2809.6|2803.6|2803.6|2797.6|29
1606807500000|2020-12-01 07:25:00|2806.6|2800.6|2803.4|2797.4|2807.1|2801.1|2803.4|2797.4|12
1606807800000|2020-12-01 07:30:00|2803.6|2797.6|2806.6|2800.6|2806.6|2800.6|2803.6|2797.6|12
1606808100000|2020-12-01 07:35:00|2806.4|2800.4|2801.9|2795.9|2806.4|2800.4|2801.4|2795.4|27
1606808400000|2020-12-01 07:40:00|2802.1|2796.1|2801.1|2795.1|2802.1|2796.1|2800.6|2794.6|15
1606808700000|2020-12-01 07:45:00|2801.4|2795.4|2800.4|2794.4|2802.6|2796.6|2799.4|2793.4|35
1606809000000|2020-12-01 07:50:00|2800.9|2794.9|2796.4|2790.4|2801.1|2795.1|2796.4|2790.4|32
1606809300000|2020-12-01 07:55:00|2795.4|2789.4|2796.6|2790.6|2796.6|2790.6|2791.6|2785.6|32
1606809600000|2020-12-01 08:00:00|2796.4|2790.4|2800.6|2794.6|2800.6|2794.6|2793.4|2787.4|91
1606809900000|2020-12-01 08:05:00|2800.4|2794.4|2798.1|2792.1|2801.1|2795.1|2796.1|2790.1|65
1606810200000|2020-12-01 08:10:00|2797.9|2791.9|2794.9|2788.9|2798.1|2792.1|2794.9|2788.9|43
1606810500000|2020-12-01 08:15:00|2795.1|2789.1|2797.9|2791.9|2797.9|2791.9|2792.1|2786.1|39
1606810800000|2020-12-01 08:20:00|2798.1|2792.1|2795.9|2789.9|2802.4|2796.4|2793.9|2787.9|77
1606811100000|2020-12-01 08:25:00|2796.1|2790.1|2794.9|2788.9|2796.6|2790.6|2794.4|2788.4|28
1606811400000|2020-12-01 08:30:00|2795.9|2789.9|2801.4|2795.4|2801.9|2795.9|2795.9|2789.9|49
1606811700000|2020-12-01 08:35:00|2801.1|2795.1|2802.9|2796.9|2804.1|2798.1|2801.1|2795.1|46
1606812000000|2020-12-01 08:40:00|2802.4|2796.4|2803.1|2797.1|2808.6|2802.6|2802.4|2796.4|70
1606812300000|2020-12-01 08:45:00|2802.6|2796.6|2808.6|2802.6|2813.4|2807.4|2802.6|2796.6|58
1606812600000|2020-12-01 08:50:00|2808.9|2802.9|2812.4|2806.4|2813.6|2807.6|2806.6|2800.6|37
1606812900000|2020-12-01 08:55:00|2812.1|2806.1|2817.6|2811.6|2817.6|2811.6|2811.4|2805.4|56
1606813200000|2020-12-01 09:00:00|2818.1|2812.1|2817.6|2811.6|2819.9|2813.9|2814.6|2808.6|74
1606813500000|2020-12-01 09:05:00|2817.9|2811.9|2814.9|2808.9|2818.9|2812.9|2814.4|2808.4|48
1606813800000|2020-12-01 09:10:00|2815.1|2809.1|2809.4|2803.4|2815.1|2809.1|2809.4|2803.4|39
1606814100000|2020-12-01 09:15:00|2809.6|2803.6|2809.6|2803.6|2811.9|2805.9|2808.9|2802.9|54
1606814400000|2020-12-01 09:20:00|2809.9|2803.9|2810.4|2804.4|2811.1|2805.1|2809.4|2803.4|37
1606814700000|2020-12-01 09:25:00|2810.6|2804.6|2813.6|2807.6|2815.4|2809.4|2810.6|2804.6|21
1606815000000|2020-12-01 09:30:00|2814.1|2808.1|2808.4|2802.4|2814.1|2808.1|2807.9|2801.9|44
1606815300000|2020-12-01 09:35:00|2808.1|2802.1|2805.1|2799.1|2810.4|2804.4|2803.4|2797.4|59
1606815600000|2020-12-01 09:40:00|2804.9|2798.9|2804.1|2798.1|2804.9|2798.9|2801.9|2795.9|39
1606815900000|2020-12-01 09:45:00|2803.9|2797.9|2804.9|2798.9|2805.4|2799.4|2802.4|2796.4|33
1606816200000|2020-12-01 09:50:00|2805.1|2799.1|2805.1|2799.1|2807.6|2801.6|2805.1|2799.1|22
1606816500000|2020-12-01 09:55:00|2804.9|2798.9|2803.1|2797.1|2804.9|2798.9|2800.6|2794.6|15
1606816800000|2020-12-01 10:00:00|2803.4|2797.4|2804.1|2798.1|2805.1|2799.1|2800.6|2794.6|33
1606817100000|2020-12-01 10:05:00|2803.9|2797.9|2801.6|2795.6|2803.9|2797.9|2799.9|2793.9|32
1606817400000|2020-12-01 10:10:00|2801.4|2795.4|2801.1|2795.1|2802.4|2796.4|2801.1|2795.1|21
1606817700000|2020-12-01 10:15:00|2801.4|2795.4|2798.1|2792.1|2801.4|2795.4|2797.9|2791.9|44
1606818000000|2020-12-01 10:20:00|2798.4|2792.4|2797.9|2791.9|2800.6|2794.6|2797.9|2791.9|17
1606818300000|2020-12-01 10:25:00|2797.4|2791.4|2796.6|2790.6|2798.6|2792.6|2796.6|2790.6|12
1606818600000|2020-12-01 10:30:00|2796.9|2790.9|2797.9|2791.9|2799.6|2793.6|2796.6|2790.6|34
1606818900000|2020-12-01 10:35:00|2798.1|2792.1|2798.4|2792.4|2799.6|2793.6|2798.1|2792.1|13
1606819200000|2020-12-01 10:40:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2797.9|2791.9|32
1606819500000|2020-12-01 10:45:00|2799.4|2793.4|2798.6|2792.6|2800.4|2794.4|2798.6|2792.6|17
1606819800000|2020-12-01 10:50:00|2798.1|2792.1|2797.9|2791.9|2799.4|2793.4|2797.4|2791.4|23
1606820100000|2020-12-01 10:55:00|2798.1|2792.1|2799.4|2793.4|2800.1|2794.1|2798.1|2792.1|24
1606820400000|2020-12-01 11:00:00|2799.1|2793.1|2802.6|2796.6|2802.6|2796.6|2798.9|2792.9|25
1606820700000|2020-12-01 11:05:00|2802.4|2796.4|2797.9|2791.9|2802.4|2796.4|2797.6|2791.6|26
1606821000000|2020-12-01 11:10:00|2797.6|2791.6|2800.4|2794.4|2800.4|2794.4|2796.4|2790.4|15
1606821300000|2020-12-01 11:15:00|2800.6|2794.6|2801.6|2795.6|2803.1|2797.1|2800.4|2794.4|41
1606821600000|2020-12-01 11:20:00|2801.9|2795.9|2800.4|2794.4|2802.6|2796.6|2800.1|2794.1|21
1606821900000|2020-12-01 11:25:00|2800.6|2794.6|2801.4|2795.4|2802.4|2796.4|2800.6|2794.6|10
1606822200000|2020-12-01 11:30:00|2801.6|2795.6|2799.4|2793.4|2801.9|2795.9|2799.1|2793.1|27
1606822500000|2020-12-01 11:35:00|2799.1|2793.1|2794.1|2788.1|2799.1|2793.1|2793.6|2787.6|31
1606822800000|2020-12-01 11:40:00|2794.9|2788.9|2790.6|2784.6|2794.9|2788.9|2789.4|2783.4|48
1606823100000|2020-12-01 11:45:00|2790.9|2784.9|2791.6|2785.6|2793.6|2787.6|2790.4|2784.4|33
1606823400000|2020-12-01 11:50:00|2791.9|2785.9|2794.1|2788.1|2795.4|2789.4|2791.9|2785.9|21
1606823700000|2020-12-01 11:55:00|2794.4|2788.4|2794.4|2788.4|2796.4|2790.4|2794.4|2788.4|19
1606824000000|2020-12-01 12:00:00|2794.1|2788.1|2794.9|2788.9|2795.1|2789.1|2794.1|2788.1|8
1606824300000|2020-12-01 12:05:00|2794.6|2788.6|2794.1|2788.1|2796.6|2790.6|2794.1|2788.1|25
1606824600000|2020-12-01 12:10:00|2794.4|2788.4|2794.1|2788.1|2797.1|2791.1|2793.9|2787.9|18
1606824900000|2020-12-01 12:15:00|2793.9|2787.9|2793.6|2787.6|2793.9|2787.9|2792.9|2786.9|7
1606825200000|2020-12-01 12:20:00|2793.4|2787.4|2795.4|2789.4|2795.6|2789.6|2793.4|2787.4|21
1606825500000|2020-12-01 12:25:00|2795.1|2789.1|2795.6|2789.6|2795.9|2789.9|2792.4|2786.4|30
1606825800000|2020-12-01 12:30:00|2795.4|2789.4|2792.1|2786.1|2795.4|2789.4|2792.1|2786.1|26
1606826100000|2020-12-01 12:35:00|2792.4|2786.4|2792.1|2786.1|2793.6|2787.6|2792.1|2786.1|30
1606826400000|2020-12-01 12:40:00|2792.4|2786.4|2794.1|2788.1|2794.9|2788.9|2792.4|2786.4|26
1606826700000|2020-12-01 12:45:00|2793.6|2787.6|2793.1|2787.1|2793.9|2787.9|2793.1|2787.1|13
1606827000000|2020-12-01 12:50:00|2793.4|2787.4|2789.4|2783.4|2795.4|2789.4|2787.1|2781.1|78
1606827300000|2020-12-01 12:55:00|2789.6|2783.6|2795.9|2789.9|2796.4|2790.4|2789.6|2783.6|65
1606827600000|2020-12-01 13:00:00|2796.1|2790.1|2800.4|2794.4|2801.6|2795.6|2796.1|2790.1|196
1606827900000|2020-12-01 13:05:00|2800.1|2794.1|2799.4|2793.4|2800.1|2794.1|2796.1|2790.1|78
1606828200000|2020-12-01 13:10:00|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2795.1|2789.1|77
1606828500000|2020-12-01 13:15:00|2799.4|2793.4|2801.4|2795.4|2802.9|2796.9|2799.4|2793.4|95
1606828800000|2020-12-01 13:20:00|2801.6|2795.6|2803.9|2797.9|2804.6|2798.6|2800.6|2794.6|91
1606829100000|2020-12-01 13:25:00|2804.1|2798.1|2805.4|2799.4|2807.9|2801.9|2803.6|2797.6|99
1606829400000|2020-12-01 13:30:00|2805.1|2799.1|2804.4|2798.4|2805.1|2799.1|2801.6|2795.6|94
1606829700000|2020-12-01 13:35:00|2804.1|2798.1|2805.9|2799.9|2806.6|2800.6|2802.4|2796.4|74
1606830000000|2020-12-01 13:40:00|2806.1|2800.1|2805.1|2799.1|2807.4|2801.4|2805.1|2799.1|83
1606830300000|2020-12-01 13:45:00|2805.4|2799.4|2807.1|2801.1|2808.4|2802.4|2805.4|2799.4|67
1606830600000|2020-12-01 13:50:00|2807.4|2801.4|2803.4|2797.4|2808.1|2802.1|2801.1|2795.1|85
1606830900000|2020-12-01 13:55:00|2803.9|2797.9|2801.9|2795.9|2804.1|2798.1|2800.6|2794.6|78
1606831200000|2020-12-01 14:00:00|2802.1|2796.1|2799.1|2793.1|2802.1|2796.1|2796.6|2790.6|74
1606831500000|2020-12-01 14:05:00|2799.4|2793.4|2799.1|2793.1|2801.6|2795.6|2798.4|2792.4|47
1606831800000|2020-12-01 14:10:00|2799.4|2793.4|2802.4|2796.4|2802.4|2796.4|2799.4|2793.4|63
1606832100000|2020-12-01 14:15:00|2802.6|2796.6|2801.6|2795.6|2803.1|2797.1|2799.6|2793.6|120
1606832400000|2020-12-01 14:20:00|2801.9|2795.9|2798.6|2792.6|2802.1|2796.1|2797.6|2791.6|124
1606832700000|2020-12-01 14:25:00|2798.9|2792.9|2797.4|2791.4|2799.4|2793.4|2796.6|2790.6|66
1606833000000|2020-12-01 14:30:00|2797.1|2791.1|2797.1|2791.1|2801.1|2795.1|2796.9|2790.9|92
1606833300000|2020-12-01 14:35:00|2796.9|2790.9|2803.9|2797.9|2804.1|2798.1|2796.4|2790.4|84
1606833600000|2020-12-01 14:40:00|2803.6|2797.6|2803.9|2797.9|2804.9|2798.9|2803.1|2797.1|46
1606833900000|2020-12-01 14:45:00|2804.1|2798.1|2805.6|2799.6|2806.4|2800.4|2804.1|2798.1|57
1606834200000|2020-12-01 14:50:00|2805.4|2799.4|2805.6|2799.6|2806.9|2800.9|2805.1|2799.1|41
1606834500000|2020-12-01 14:55:00|2806.1|2800.1|2804.6|2798.6|2806.6|2800.6|2803.6|2797.6|42
1606834800000|2020-12-01 15:00:00|2804.4|2798.4|2812.4|2806.4|2813.6|2807.6|2804.1|2798.1|147
1606835100000|2020-12-01 15:05:00|2812.6|2806.6|2809.6|2803.6|2814.1|2808.1|2808.9|2802.9|142
1606835400000|2020-12-01 15:10:00|2809.9|2803.9|2810.9|2804.9|2812.6|2806.6|2808.1|2802.1|104
1606835700000|2020-12-01 15:15:00|2810.6|2804.6|2805.6|2799.6|2810.6|2804.6|2804.4|2798.4|96
1606836000000|2020-12-01 15:20:00|2805.4|2799.4|2791.9|2785.9|2805.6|2799.6|2789.9|2783.9|130
1606836300000|2020-12-01 15:25:00|2792.1|2786.1|2793.9|2787.9|2796.1|2790.1|2791.9|2785.9|75
1606836600000|2020-12-01 15:30:00|2793.6|2787.6|2780.1|2774.1|2793.6|2787.6|2780|2774|128
1606836900000|2020-12-01 15:35:00|2780.4|2774.4|2759|2753|2781.1|2775.1|2758.8|2752.8|282
1606837200000|2020-12-01 15:40:00|2759.3|2753.3|2757.5|2751.5|2763.5|2757.5|2755|2749|240
1606837500000|2020-12-01 15:45:00|2757.3|2751.3|2755.3|2749.3|2760.1|2754.1|2754|2748|173
1606837800000|2020-12-01 15:50:00|2756|2750|2765|2759|2765|2759|2754.3|2748.3|98
1606838100000|2020-12-01 15:55:00|2765.3|2759.3|2774.8|2768.8|2776.3|2770.3|2765.1|2759.1|204
1606838400000|2020-12-01 16:00:00|2774.5|2768.5|2776.5|2770.5|2777|2771|2773.5|2767.5|132
1606838700000|2020-12-01 16:05:00|2776.8|2770.8|2779.5|2773.5|2782.5|2776.5|2776.8|2770.8|119
1606839000000|2020-12-01 16:10:00|2779|2773|2779.6|2773.6|2780.1|2774.1|2778.5|2772.5|48
1606839300000|2020-12-01 16:15:00|2779.4|2773.4|2778.4|2772.4|2779.9|2773.9|2776.6|2770.6|46
1606839600000|2020-12-01 16:20:00|2778.1|2772.1|2779.6|2773.6|2782.6|2776.6|2777.9|2771.9|56
1606839900000|2020-12-01 16:25:00|2779.9|2773.9|2777.4|2771.4|2780.6|2774.6|2776.6|2770.6|111
1606840200000|2020-12-01 16:30:00|2777.6|2771.6|2779.9|2773.9|2780.6|2774.6|2777.6|2771.6|66
1606840500000|2020-12-01 16:35:00|2780.1|2774.1|2776.6|2770.6|2782.9|2776.9|2775.9|2769.9|84
1606840800000|2020-12-01 16:40:00|2776.9|2770.9|2781.1|2775.1|2782.1|2776.1|2776.4|2770.4|53
1606841100000|2020-12-01 16:45:00|2780.9|2774.9|2780.1|2774.1|2781.6|2775.6|2779.4|2773.4|86
1606841400000|2020-12-01 16:50:00|2779.9|2773.9|2779.4|2773.4|2781.1|2775.1|2778.4|2772.4|51
1606841700000|2020-12-01 16:55:00|2779.6|2773.6|2780.1|2774.1|2781.9|2775.9|2779.1|2773.1|70
1606842000000|2020-12-01 17:00:00|2779.9|2773.9|2779.1|2773.1|2782.1|2776.1|2779.1|2773.1|18
1606842300000|2020-12-01 17:05:00|2778.9|2772.9|2777.6|2771.6|2779.1|2773.1|2777.6|2771.6|4
1606842600000|2020-12-01 17:10:00|2777.4|2771.4|2774.9|2768.9|2777.4|2771.4|2774.4|2768.4|17
1606842900000|2020-12-01 17:15:00|2773.4|2767.4|2773.1|2767.1|2774.3|2768.3|2770.1|2764.1|31
1606843200000|2020-12-01 17:20:00|2773.4|2767.4|2775.4|2769.4|2775.6|2769.6|2773.4|2767.4|8
1606843500000|2020-12-01 17:25:00|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2774.6|2768.6|5
1606843800000|2020-12-01 17:30:00|2775.6|2769.6|2771.6|2765.6|2776.6|2770.6|2771.6|2765.6|16
1606844100000|2020-12-01 17:35:00|2771.4|2765.4|2775.1|2769.1|2775.1|2769.1|2770.6|2764.6|22
1606844400000|2020-12-01 17:40:00|2775.6|2769.6|2774.9|2768.9|2777.6|2771.6|2774.9|2768.9|12
1606844700000|2020-12-01 17:45:00|2775.1|2769.1|2776.1|2770.1|2777.1|2771.1|2775.1|2769.1|6
1606845000000|2020-12-01 17:50:00|2777.3|2771.3|2778.4|2772.4|2778.6|2772.6|2777.3|2771.3|12
1606845300000|2020-12-01 17:55:00|2778.3|2772.3|2777.4|2771.4|2780.3|2774.3|2776.8|2770.8|18
1606870800000|2020-12-02 01:00:00|2786.4|2780.4|2783|2777|2790.4|2784.4|2780.4|2774.4|211
1606871100000|2020-12-02 01:05:00|2783.6|2777.6|2781.6|2775.6|2785.6|2779.6|2778.1|2772.1|149
1606871400000|2020-12-02 01:10:00|2781.4|2775.4|2780.1|2774.1|2785.1|2779.1|2779.9|2773.9|79
1606871700000|2020-12-02 01:15:00|2780.4|2774.4|2782.9|2776.9|2784.4|2778.4|2780.1|2774.1|52
1606872000000|2020-12-02 01:20:00|2783.1|2777.1|2785.9|2779.9|2785.9|2779.9|2783.1|2777.1|28
1606872300000|2020-12-02 01:25:00|2786.1|2780.1|2783.1|2777.1|2788.1|2782.1|2783.1|2777.1|57
1606872600000|2020-12-02 01:30:00|2782.9|2776.9|2785.6|2779.6|2787.1|2781.1|2782.6|2776.6|35
1606872900000|2020-12-02 01:35:00|2785.4|2779.4|2787.9|2781.9|2788.6|2782.6|2783.9|2777.9|56
1606873200000|2020-12-02 01:40:00|2787.6|2781.6|2785.1|2779.1|2787.6|2781.6|2785.1|2779.1|29
1606873500000|2020-12-02 01:45:00|2784.9|2778.9|2783.6|2777.6|2785.1|2779.1|2782.9|2776.9|39
1606873800000|2020-12-02 01:50:00|2783.4|2777.4|2781.4|2775.4|2783.4|2777.4|2779.9|2773.9|50
1606874100000|2020-12-02 01:55:00|2781.1|2775.1|2780.9|2774.9|2782.4|2776.4|2780.4|2774.4|18
1606874400000|2020-12-02 02:00:00|2780.6|2774.6|2780.6|2774.6|2782.4|2776.4|2779.9|2773.9|40
1606874700000|2020-12-02 02:05:00|2780.4|2774.4|2778.9|2772.9|2780.9|2774.9|2778.4|2772.4|47
1606875000000|2020-12-02 02:10:00|2778.6|2772.6|2780.6|2774.6|2780.6|2774.6|2778.4|2772.4|27
1606875300000|2020-12-02 02:15:00|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1606875900000|2020-12-02 02:25:00|2781.1|2775.1|2782.1|2776.1|2782.1|2776.1|2781.1|2775.1|3
1606876200000|2020-12-02 02:30:00|2781.9|2775.9|2783.9|2777.9|2783.9|2777.9|2780.1|2774.1|27
1606876500000|2020-12-02 02:35:00|2784.1|2778.1|2784.9|2778.9|2786.1|2780.1|2784.1|2778.1|18
1606876800000|2020-12-02 02:40:00|2784.6|2778.6|2784.1|2778.1|2784.9|2778.9|2784.1|2778.1|13
1606877100000|2020-12-02 02:45:00|2783.9|2777.9|2782.4|2776.4|2783.9|2777.9|2782.1|2776.1|13
1606877400000|2020-12-02 02:50:00|2782.1|2776.1|2778.6|2772.6|2782.4|2776.4|2778.4|2772.4|41
1606877700000|2020-12-02 02:55:00|2779.1|2773.1|2778.4|2772.4|2779.6|2773.6|2778.4|2772.4|26
1606878000000|2020-12-02 03:00:00|2778.1|2772.1|2781.4|2775.4|2781.6|2775.6|2778.1|2772.1|16
1606878300000|2020-12-02 03:05:00|2781.1|2775.1|2780.9|2774.9|2781.1|2775.1|2779.9|2773.9|12
1606878600000|2020-12-02 03:10:00|2781.1|2775.1|2781.1|2775.1|2782.6|2776.6|2780.9|2774.9|12
1606878900000|2020-12-02 03:15:00|2780.9|2774.9|2784.1|2778.1|2784.1|2778.1|2780.4|2774.4|19
1606879200000|2020-12-02 03:20:00|2784.4|2778.4|2785.4|2779.4|2785.4|2779.4|2783.4|2777.4|11
1606879500000|2020-12-02 03:25:00|2786.1|2780.1|2788.9|2782.9|2789.6|2783.6|2786.1|2780.1|38
1606879800000|2020-12-02 03:30:00|2788.6|2782.6|2788.4|2782.4|2788.9|2782.9|2786.6|2780.6|18
1606880100000|2020-12-02 03:35:00|2788.1|2782.1|2788.4|2782.4|2788.6|2782.6|2787.9|2781.9|5
1606880400000|2020-12-02 03:40:00|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1606881000000|2020-12-02 03:50:00|2789.1|2783.1|2790.1|2784.1|2790.9|2784.9|2789.1|2783.1|10
1606881300000|2020-12-02 03:55:00|2790.4|2784.4|2788.9|2782.9|2790.9|2784.9|2788.9|2782.9|9
1606881600000|2020-12-02 04:00:00|2789.1|2783.1|2789.1|2783.1|2789.4|2783.4|2788.6|2782.6|5
1606881900000|2020-12-02 04:05:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789.4|2783.4|3
1606882500000|2020-12-02 04:15:00|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1606882800000|2020-12-02 04:20:00|2790.4|2784.4|2788.9|2782.9|2790.4|2784.4|2788.9|2782.9|7
1606883100000|2020-12-02 04:25:00|2789.1|2783.1|2789.4|2783.4|2789.4|2783.4|2789.1|2783.1|2
1606883400000|2020-12-02 04:30:00|2788.9|2782.9|2787.9|2781.9|2788.9|2782.9|2787.9|2781.9|8
1606883700000|2020-12-02 04:35:00|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2787.4|2781.4|2
1606884000000|2020-12-02 04:40:00|2787.1|2781.1|2786.6|2780.6|2787.1|2781.1|2786.6|2780.6|3
1606884300000|2020-12-02 04:45:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2786.4|2780.4|2
1606884600000|2020-12-02 04:50:00|2786.9|2780.9|2786.6|2780.6|2786.9|2780.9|2786.6|2780.6|2
1606884900000|2020-12-02 04:55:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2786.1|2780.1|7
1606885200000|2020-12-02 05:00:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2785.9|2779.9|5
1606885800000|2020-12-02 05:10:00|2786.1|2780.1|2784.9|2778.9|2786.1|2780.1|2784.4|2778.4|9
1606886100000|2020-12-02 05:15:00|2784.6|2778.6|2784.4|2778.4|2785.1|2779.1|2784.4|2778.4|7
1606886400000|2020-12-02 05:20:00|2784.1|2778.1|2784.1|2778.1|2785.1|2779.1|2783.6|2777.6|6
1606886700000|2020-12-02 05:25:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2780.1|2774.1|15
1606887000000|2020-12-02 05:30:00|2782.9|2776.9|2786.6|2780.6|2787.1|2781.1|2781.6|2775.6|108
1606887300000|2020-12-02 05:35:00|2786.9|2780.9|2787.9|2781.9|2790.1|2784.1|2785.4|2779.4|66
1606887600000|2020-12-02 05:40:00|2788.1|2782.1|2786.4|2780.4|2789.9|2783.9|2786.4|2780.4|49
1606887900000|2020-12-02 05:45:00|2786.1|2780.1|2789.9|2783.9|2789.9|2783.9|2785.4|2779.4|26
1606888200000|2020-12-02 05:50:00|2790.1|2784.1|2793.1|2787.1|2795.1|2789.1|2790.1|2784.1|42
1606888500000|2020-12-02 05:55:00|2792.9|2786.9|2790.1|2784.1|2792.9|2786.9|2789.4|2783.4|63
1606888800000|2020-12-02 06:00:00|2789.9|2783.9|2793.9|2787.9|2793.9|2787.9|2788.4|2782.4|71
1606889100000|2020-12-02 06:05:00|2794.1|2788.1|2797.9|2791.9|2798.6|2792.6|2793.6|2787.6|45
1606889400000|2020-12-02 06:10:00|2798.1|2792.1|2797.4|2791.4|2799.4|2793.4|2796.6|2790.6|32
1606889700000|2020-12-02 06:15:00|2797.6|2791.6|2797.9|2791.9|2798.1|2792.1|2796.9|2790.9|25
1606890000000|2020-12-02 06:20:00|2797.6|2791.6|2799.4|2793.4|2799.4|2793.4|2796.6|2790.6|42
1606890300000|2020-12-02 06:25:00|2799.1|2793.1|2798.6|2792.6|2801.4|2795.4|2798.4|2792.4|24
1606890600000|2020-12-02 06:30:00|2798.4|2792.4|2795.1|2789.1|2799.1|2793.1|2794.1|2788.1|138
1606890900000|2020-12-02 06:35:00|2794.9|2788.9|2791.9|2785.9|2796.4|2790.4|2791.4|2785.4|65
1606891200000|2020-12-02 06:40:00|2792.4|2786.4|2793.9|2787.9|2795.4|2789.4|2792.4|2786.4|52
1606891500000|2020-12-02 06:45:00|2793.4|2787.4|2790.9|2784.9|2793.9|2787.9|2790.6|2784.6|34
1606891800000|2020-12-02 06:50:00|2790.6|2784.6|2785.4|2779.4|2790.6|2784.6|2784.9|2778.9|56
1606892100000|2020-12-02 06:55:00|2785.9|2779.9|2781.4|2775.4|2785.9|2779.9|2780.1|2774.1|102
1606892400000|2020-12-02 07:00:00|2781.9|2775.9|2784.6|2778.6|2785.8|2779.8|2781.9|2775.9|33
1606892700000|2020-12-02 07:05:00|2784.9|2778.9|2787.6|2781.6|2788.6|2782.6|2784.9|2778.9|20
1606893000000|2020-12-02 07:10:00|2787.9|2781.9|2785.9|2779.9|2787.9|2781.9|2785.9|2779.9|13
1606893300000|2020-12-02 07:15:00|2786.1|2780.1|2786.4|2780.4|2786.4|2780.4|2786.1|2780.1|2
1606893600000|2020-12-02 07:20:00|2786.6|2780.6|2787.6|2781.6|2788.4|2782.4|2786.6|2780.6|11
1606893900000|2020-12-02 07:25:00|2788.1|2782.1|2790.4|2784.4|2791.4|2785.4|2788.1|2782.1|16
1606894200000|2020-12-02 07:30:00|2790.1|2784.1|2789.6|2783.6|2791.4|2785.4|2789.6|2783.6|15
1606894500000|2020-12-02 07:35:00|2789.4|2783.4|2788.6|2782.6|2789.4|2783.4|2787.9|2781.9|10
1606894800000|2020-12-02 07:40:00|2787.6|2781.6|2787.1|2781.1|2787.6|2781.6|2787.1|2781.1|3
1606895100000|2020-12-02 07:45:00|2786.9|2780.9|2784.4|2778.4|2786.9|2780.9|2783.6|2777.6|19
1606895400000|2020-12-02 07:50:00|2785.6|2779.6|2784.6|2778.6|2785.6|2779.6|2784.6|2778.6|5
1606895700000|2020-12-02 07:55:00|2784.9|2778.9|2782.6|2776.6|2785.9|2779.9|2780.4|2774.4|32
1606896000000|2020-12-02 08:00:00|2783.1|2777.1|2779.1|2773.1|2785.1|2779.1|2778.1|2772.1|77
1606896300000|2020-12-02 08:05:00|2778.9|2772.9|2780.1|2774.1|2781.6|2775.6|2778.1|2772.1|47
1606896600000|2020-12-02 08:10:00|2779.9|2773.9|2780.6|2774.6|2781.1|2775.1|2778.4|2772.4|49
1606896900000|2020-12-02 08:15:00|2780.4|2774.4|2781.9|2775.9|2781.9|2775.9|2778.1|2772.1|46
1606897200000|2020-12-02 08:20:00|2782.1|2776.1|2778.6|2772.6|2782.1|2776.1|2778.1|2772.1|38
1606897500000|2020-12-02 08:25:00|2778.4|2772.4|2778.4|2772.4|2780.4|2774.4|2778.4|2772.4|32
1606897800000|2020-12-02 08:30:00|2779.1|2773.1|2779.6|2773.6|2782.4|2776.4|2778.4|2772.4|43
1606898100000|2020-12-02 08:35:00|2779.4|2773.4|2779.1|2773.1|2780.4|2774.4|2778.4|2772.4|44
1606898400000|2020-12-02 08:40:00|2778.9|2772.9|2774.4|2768.4|2779.1|2773.1|2774.1|2768.1|42
1606898700000|2020-12-02 08:45:00|2775.4|2769.4|2775.1|2769.1|2775.9|2769.9|2774.1|2768.1|22
1606899000000|2020-12-02 08:50:00|2774.9|2768.9|2775.6|2769.6|2776.9|2770.9|2774.6|2768.6|29
1606899300000|2020-12-02 08:55:00|2775.4|2769.4|2775.6|2769.6|2776.4|2770.4|2773.9|2767.9|22
1606899600000|2020-12-02 09:00:00|2775.9|2769.9|2775.6|2769.6|2776.6|2770.6|2775.4|2769.4|18
1606899900000|2020-12-02 09:05:00|2775.4|2769.4|2775.4|2769.4|2776.9|2770.9|2775.1|2769.1|23
1606900200000|2020-12-02 09:10:00|2775.1|2769.1|2774.6|2768.6|2775.4|2769.4|2773.9|2767.9|17
1606900500000|2020-12-02 09:15:00|2774.4|2768.4|2769.4|2763.4|2774.4|2768.4|2768.6|2762.6|31
1606900800000|2020-12-02 09:20:00|2769.6|2763.6|2767.4|2761.4|2774.1|2768.1|2764.9|2758.9|63
1606901100000|2020-12-02 09:25:00|2767.6|2761.6|2769.9|2763.9|2770.1|2764.1|2767.4|2761.4|39
1606901400000|2020-12-02 09:30:00|2770.1|2764.1|2771.1|2765.1|2771.9|2765.9|2770.1|2764.1|30
1606901700000|2020-12-02 09:35:00|2770.9|2764.9|2771.6|2765.6|2772.4|2766.4|2769.9|2763.9|46
1606902000000|2020-12-02 09:40:00|2770.9|2764.9|2772.6|2766.6|2772.9|2766.9|2770.1|2764.1|30
1606902300000|2020-12-02 09:45:00|2772.9|2766.9|2773.9|2767.9|2774.9|2768.9|2772.6|2766.6|54
1606902600000|2020-12-02 09:50:00|2773.6|2767.6|2774.6|2768.6|2774.6|2768.6|2773.4|2767.4|23
1606902900000|2020-12-02 09:55:00|2774.9|2768.9|2775.4|2769.4|2776.1|2770.1|2774.4|2768.4|40
1606903200000|2020-12-02 10:00:00|2775.6|2769.6|2775.4|2769.4|2777.9|2771.9|2775.4|2769.4|32
1606903500000|2020-12-02 10:05:00|2775.6|2769.6|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|18
1606903800000|2020-12-02 10:10:00|2776.6|2770.6|2775.6|2769.6|2776.6|2770.6|2775.1|2769.1|22
1606904100000|2020-12-02 10:15:00|2775.4|2769.4|2777.9|2771.9|2777.9|2771.9|2775.4|2769.4|24
1606904400000|2020-12-02 10:20:00|2777.6|2771.6|2777.8|2771.8|2777.9|2771.9|2775.9|2769.9|44
1606904700000|2020-12-02 10:25:00|2777.9|2771.9|2776.3|2770.3|2778.3|2772.3|2776|2770|19
1606905000000|2020-12-02 10:30:00|2776.5|2770.5|2777.8|2771.8|2778.1|2772.1|2776.3|2770.3|14
1606905300000|2020-12-02 10:35:00|2777.5|2771.5|2780.5|2774.5|2780.5|2774.5|2777|2771|22
1606905600000|2020-12-02 10:40:00|2780.3|2774.3|2779.8|2773.8|2780.8|2774.8|2779|2773|29
1606905900000|2020-12-02 10:45:00|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2778.3|2772.3|15
1606906200000|2020-12-02 10:50:00|2780|2774|2780.8|2774.8|2781.3|2775.3|2780|2774|24
1606906500000|2020-12-02 10:55:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.5|2773.5|8
1606906800000|2020-12-02 11:00:00|2779.8|2773.8|2775.4|2769.4|2780.5|2774.5|2775.3|2769.3|25
1606907100000|2020-12-02 11:05:00|2775.3|2769.3|2780.3|2774.3|2780.3|2774.3|2775.3|2769.3|30
1606907400000|2020-12-02 11:10:00|2780.5|2774.5|2783.3|2777.3|2785.1|2779.1|2780.5|2774.5|27
1606907700000|2020-12-02 11:15:00|2783.5|2777.5|2786.5|2780.5|2786.5|2780.5|2783.5|2777.5|21
1606908000000|2020-12-02 11:20:00|2786.8|2780.8|2775.8|2769.8|2787|2781|2775|2769|37
1606908300000|2020-12-02 11:25:00|2775.5|2769.5|2773|2767|2775.5|2769.5|2773|2767|14
1606908600000|2020-12-02 11:30:00|2773.3|2767.3|2772|2766|2773.8|2767.8|2772|2766|14
1606908900000|2020-12-02 11:35:00|2772.3|2766.3|2770.5|2764.5|2773|2767|2769.8|2763.8|33
1606909200000|2020-12-02 11:40:00|2770.8|2764.8|2769.8|2763.8|2773.5|2767.5|2769.8|2763.8|25
1606909500000|2020-12-02 11:45:00|2769.5|2763.5|2767|2761|2769.5|2763.5|2767|2761|23
1606909800000|2020-12-02 11:50:00|2767.3|2761.3|2768|2762|2769.5|2763.5|2767.3|2761.3|22
1606910100000|2020-12-02 11:55:00|2768.3|2762.3|2770.3|2764.3|2770.8|2764.8|2768|2762|29
1606910400000|2020-12-02 12:00:00|2770|2764|2770.5|2764.5|2770.9|2764.9|2769.8|2763.8|29
1606910700000|2020-12-02 12:05:00|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|11
1606911000000|2020-12-02 12:10:00|2770|2764|2771|2765|2771.8|2765.8|2770|2764|18
1606911300000|2020-12-02 12:15:00|2771.3|2765.3|2772.5|2766.5|2772.8|2766.8|2771.3|2765.3|12
1606911600000|2020-12-02 12:20:00|2772.3|2766.3|2772.5|2766.5|2772.8|2766.8|2771.8|2765.8|13
1606911900000|2020-12-02 12:25:00|2772.8|2766.8|2771.5|2765.5|2772.8|2766.8|2770.8|2764.8|22
1606912200000|2020-12-02 12:30:00|2771.8|2765.8|2770|2764|2772.5|2766.5|2770|2764|8
1606912500000|2020-12-02 12:35:00|2768.8|2762.8|2768|2762|2769.3|2763.3|2768|2762|7
1606912800000|2020-12-02 12:40:00|2768.3|2762.3|2757.8|2751.8|2768.3|2762.3|2757.8|2751.8|9
1606913100000|2020-12-02 12:45:00|2756|2750|2744.8|2738.8|2757|2751|2739.3|2733.3|82
1606913400000|2020-12-02 12:50:00|2745|2739|2750.3|2744.3|2751.5|2745.5|2744.5|2738.5|121
1606913700000|2020-12-02 12:55:00|2750|2744|2752.8|2746.8|2754.3|2748.3|2749.3|2743.3|87
1606914000000|2020-12-02 13:00:00|2753.3|2747.3|2754.3|2748.3|2758.8|2752.8|2741.5|2735.5|303
1606914300000|2020-12-02 13:05:00|2754|2748|2740.8|2734.8|2754|2748|2737.3|2731.3|181
1606914600000|2020-12-02 13:10:00|2740.5|2734.5|2737|2731|2740.5|2734.5|2733.8|2727.8|170
1606914900000|2020-12-02 13:15:00|2736.8|2730.8|2736.8|2730.8|2740.3|2734.3|2734.3|2728.3|213
1606915200000|2020-12-02 13:20:00|2736.5|2730.5|2739|2733|2740.3|2734.3|2734.5|2728.5|246
1606915500000|2020-12-02 13:25:00|2738.8|2732.8|2744.8|2738.8|2745.3|2739.3|2738.5|2732.5|181
1606915800000|2020-12-02 13:30:00|2744.5|2738.5|2740.5|2734.5|2749|2743|2740|2734|196
1606916100000|2020-12-02 13:35:00|2740.8|2734.8|2740.8|2734.8|2743|2737|2739|2733|124
1606916400000|2020-12-02 13:40:00|2741|2735|2743.5|2737.5|2744.5|2738.5|2740|2734|99
1606916700000|2020-12-02 13:45:00|2743.3|2737.3|2743|2737|2745|2739|2741.3|2735.3|110
1606917000000|2020-12-02 13:50:00|2743.3|2737.3|2744.3|2738.3|2744.8|2738.8|2742.3|2736.3|77
1606917300000|2020-12-02 13:55:00|2744|2738|2746|2740|2746.3|2740.3|2741.8|2735.8|90
1606917600000|2020-12-02 14:00:00|2745.8|2739.8|2740.5|2734.5|2745.8|2739.8|2740.5|2734.5|78
1606917900000|2020-12-02 14:05:00|2740.3|2734.3|2739.5|2733.5|2741.5|2735.5|2737.3|2731.3|109
1606918200000|2020-12-02 14:10:00|2739.3|2733.3|2739|2733|2739.3|2733.3|2736|2730|109
1606918500000|2020-12-02 14:15:00|2738.8|2732.8|2738|2732|2739|2733|2737|2731|91
1606918800000|2020-12-02 14:20:00|2737.8|2731.8|2735|2729|2737.8|2731.8|2733.5|2727.5|78
1606919100000|2020-12-02 14:25:00|2734.8|2728.8|2731.3|2725.3|2734.8|2728.8|2730.8|2724.8|91
1606919400000|2020-12-02 14:30:00|2731.5|2725.5|2732|2726|2732.3|2726.3|2726.8|2720.8|109
1606919700000|2020-12-02 14:35:00|2731.8|2725.8|2736.3|2730.3|2737.3|2731.3|2730|2724|97
1606920000000|2020-12-02 14:40:00|2736|2730|2737|2731|2738.8|2732.8|2736|2730|65
1606920300000|2020-12-02 14:45:00|2737.3|2731.3|2737.3|2731.3|2738|2732|2735|2729|74
1606920600000|2020-12-02 14:50:00|2737|2731|2737.8|2731.8|2739.8|2733.8|2735.3|2729.3|67
1606920900000|2020-12-02 14:55:00|2738|2732|2734.8|2728.8|2738.3|2732.3|2733.3|2727.3|95
1606921200000|2020-12-02 15:00:00|2735|2729|2742|2736|2745.3|2739.3|2735|2729|73
1606921500000|2020-12-02 15:05:00|2741.8|2735.8|2744.8|2738.8|2745.5|2739.5|2741.8|2735.8|47
1606921800000|2020-12-02 15:10:00|2745|2739|2742.8|2736.8|2745.5|2739.5|2742.8|2736.8|41
1606922100000|2020-12-02 15:15:00|2742.5|2736.5|2745.8|2739.8|2746.3|2740.3|2742.5|2736.5|35
1606922400000|2020-12-02 15:20:00|2745.5|2739.5|2744|2738|2748.5|2742.5|2743.5|2737.5|75
1606922700000|2020-12-02 15:25:00|2743.8|2737.8|2750.5|2744.5|2751.5|2745.5|2743.5|2737.5|85
1606923000000|2020-12-02 15:30:00|2750.8|2744.8|2751|2745|2753.5|2747.5|2750|2744|99
1606923300000|2020-12-02 15:35:00|2750.8|2744.8|2750.5|2744.5|2751|2745|2747.3|2741.3|65
1606923600000|2020-12-02 15:40:00|2751.3|2745.3|2757.5|2751.5|2758|2752|2751.3|2745.3|66
1606923900000|2020-12-02 15:45:00|2758.3|2752.3|2761.3|2755.3|2765|2759|2756.8|2750.8|89
1606924200000|2020-12-02 15:50:00|2761.5|2755.5|2754.3|2748.3|2762.5|2756.5|2753.8|2747.8|52
1606924500000|2020-12-02 15:55:00|2753.8|2747.8|2749.5|2743.5|2754.5|2748.5|2748.3|2742.3|75
1606924800000|2020-12-02 16:00:00|2749.8|2743.8|2755.5|2749.5|2756.3|2750.3|2749.5|2743.5|52
1606925100000|2020-12-02 16:05:00|2755.3|2749.3|2756.5|2750.5|2757|2751|2753.5|2747.5|26
1606925400000|2020-12-02 16:10:00|2755.8|2749.8|2758.3|2752.3|2758.3|2752.3|2754.3|2748.3|17
1606925700000|2020-12-02 16:15:00|2758.8|2752.8|2761.3|2755.3|2761.5|2755.5|2757|2751|31
1606926000000|2020-12-02 16:20:00|2760.8|2754.8|2755.3|2749.3|2761.8|2755.8|2755|2749|29
1606926300000|2020-12-02 16:25:00|2755|2749|2755.5|2749.5|2758.3|2752.3|2755|2749|36
1606926600000|2020-12-02 16:30:00|2755.8|2749.8|2757.8|2751.8|2759.5|2753.5|2755.8|2749.8|39
1606926900000|2020-12-02 16:35:00|2758|2752|2758.8|2752.8|2761|2755|2757.8|2751.8|35
1606927200000|2020-12-02 16:40:00|2759|2753|2757.5|2751.5|2760.8|2754.8|2757.3|2751.3|37
1606927500000|2020-12-02 16:45:00|2757.3|2751.3|2758.3|2752.3|2759.3|2753.3|2756.8|2750.8|37
1606927800000|2020-12-02 16:50:00|2758|2752|2758.3|2752.3|2759.3|2753.3|2757.5|2751.5|41
1606928100000|2020-12-02 16:55:00|2758.8|2752.8|2758.8|2752.8|2760.8|2754.8|2758.5|2752.5|52
1606928400000|2020-12-02 17:00:00|2758.5|2752.5|2756|2750|2758.5|2752.5|2756|2750|6
1606928700000|2020-12-02 17:05:00|2756.3|2750.3|2754|2748|2757.8|2751.8|2754|2748|11
1606929000000|2020-12-02 17:10:00|2753|2747|2755.3|2749.3|2755.8|2749.8|2753|2747|15
1606929300000|2020-12-02 17:15:00|2755.5|2749.5|2752.8|2746.8|2755.5|2749.5|2752.8|2746.8|7
1606929600000|2020-12-02 17:20:00|2752.3|2746.3|2753|2747|2753.8|2747.8|2751.8|2745.8|18
1606929900000|2020-12-02 17:25:00|2753.8|2747.8|2755.5|2749.5|2755.8|2749.8|2753.3|2747.3|10
1606930200000|2020-12-02 17:30:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|6
1606930500000|2020-12-02 17:35:00|2756.3|2750.3|2758.5|2752.5|2758.5|2752.5|2756.3|2750.3|9
1606930800000|2020-12-02 17:40:00|2758.8|2752.8|2760|2754|2760.5|2754.5|2758.8|2752.8|7
1606931100000|2020-12-02 17:45:00|2760.3|2754.3|2761.5|2755.5|2761.5|2755.5|2760|2754|5
1606931400000|2020-12-02 17:50:00|2759.8|2753.8|2763|2757|2763|2757|2759.8|2753.8|14
1606931700000|2020-12-02 17:55:00|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762|2756|8
1606957200000|2020-12-03 01:00:00|2756.8|2750.8|2754.5|2748.5|2757.5|2751.5|2753.5|2747.5|23
1606957500000|2020-12-03 01:05:00|2754.8|2748.8|2755.3|2749.3|2756.3|2750.3|2754|2748|33
1606957800000|2020-12-03 01:10:00|2755.8|2749.8|2752.3|2746.3|2756.3|2750.3|2751.8|2745.8|18
1606958100000|2020-12-03 01:15:00|2752.5|2746.5|2752.8|2746.8|2753|2747|2751.8|2745.8|11
1606958400000|2020-12-03 01:20:00|2754|2748|2754.3|2748.3|2756.8|2750.8|2752.5|2746.5|52
1606958700000|2020-12-03 01:25:00|2754.5|2748.5|2754.8|2748.8|2756.8|2750.8|2753.8|2747.8|55
1606959000000|2020-12-03 01:30:00|2754|2748|2754.5|2748.5|2757|2751|2754|2748|47
1606959300000|2020-12-03 01:35:00|2755.3|2749.3|2762.5|2756.5|2762.8|2756.8|2754.5|2748.5|82
1606959600000|2020-12-03 01:40:00|2762.8|2756.8|2762.8|2756.8|2766|2760|2761.5|2755.5|64
1606959900000|2020-12-03 01:45:00|2762.3|2756.3|2762.3|2756.3|2762.8|2756.8|2760|2754|26
1606960200000|2020-12-03 01:50:00|2762.5|2756.5|2764|2758|2764.5|2758.5|2762.5|2756.5|33
1606960500000|2020-12-03 01:55:00|2764.5|2758.5|2763.5|2757.5|2765.8|2759.8|2763.5|2757.5|40
1606960800000|2020-12-03 02:00:00|2763.3|2757.3|2765.5|2759.5|2765.5|2759.5|2763.3|2757.3|21
1606961100000|2020-12-03 02:05:00|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.3|2758.3|40
1606961400000|2020-12-03 02:10:00|2764.3|2758.3|2762|2756|2764.8|2758.8|2761.3|2755.3|15
1606961700000|2020-12-03 02:15:00|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1606962000000|2020-12-03 02:20:00|2762.5|2756.5|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|4
1606962300000|2020-12-03 02:25:00|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|6
1606962600000|2020-12-03 02:30:00|2762.8|2756.8|2763.3|2757.3|2766.8|2760.8|2762|2756|42
1606962900000|2020-12-03 02:35:00|2763.5|2757.5|2767.5|2761.5|2768.5|2762.5|2763.5|2757.5|30
1606963200000|2020-12-03 02:40:00|2767.3|2761.3|2768.5|2762.5|2768.8|2762.8|2766.5|2760.5|23
1606963500000|2020-12-03 02:45:00|2768.8|2762.8|2767.5|2761.5|2768.8|2762.8|2767.3|2761.3|10
1606963800000|2020-12-03 02:50:00|2766.5|2760.5|2767.3|2761.3|2767.5|2761.5|2765.3|2759.3|15
1606964100000|2020-12-03 02:55:00|2768.3|2762.3|2767.8|2761.8|2769.3|2763.3|2767.5|2761.5|31
1606964400000|2020-12-03 03:00:00|2767.5|2761.5|2770.5|2764.5|2770.5|2764.5|2766.5|2760.5|45
1606964700000|2020-12-03 03:05:00|2769.8|2763.8|2770.3|2764.3|2771|2765|2769.5|2763.5|60
1606965000000|2020-12-03 03:10:00|2771|2765|2771.5|2765.5|2771.8|2765.8|2769.3|2763.3|32
1606965300000|2020-12-03 03:15:00|2771.8|2765.8|2770.8|2764.8|2773|2767|2770.3|2764.3|35
1606965600000|2020-12-03 03:20:00|2771|2765|2769.5|2763.5|2771.3|2765.3|2769.5|2763.5|21
1606965900000|2020-12-03 03:25:00|2769|2763|2767.3|2761.3|2770.3|2764.3|2765.8|2759.8|17
1606966200000|2020-12-03 03:30:00|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|3
1606966800000|2020-12-03 03:40:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1606968000000|2020-12-03 04:00:00|2769.5|2763.5|2767.8|2761.8|2769.5|2763.5|2767.8|2761.8|3
1606968300000|2020-12-03 04:05:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|5
1606968600000|2020-12-03 04:10:00|2768|2762|2768|2762|2768.3|2762.3|2767.8|2761.8|7
1606968900000|2020-12-03 04:15:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1606969200000|2020-12-03 04:20:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1606970100000|2020-12-03 04:35:00|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|4
1606970400000|2020-12-03 04:40:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1606970700000|2020-12-03 04:45:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1606971000000|2020-12-03 04:50:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1606971300000|2020-12-03 04:55:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1606972200000|2020-12-03 05:10:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767|2761|3
1606972500000|2020-12-03 05:15:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1606973100000|2020-12-03 05:25:00|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|2
1606973400000|2020-12-03 05:30:00|2767.3|2761.3|2765.8|2759.8|2768.5|2762.5|2765.8|2759.8|13
1606973700000|2020-12-03 05:35:00|2766.8|2760.8|2769.3|2763.3|2769.3|2763.3|2766.8|2760.8|11
1606974000000|2020-12-03 05:40:00|2769.5|2763.5|2767.3|2761.3|2769.5|2763.5|2767.3|2761.3|6
1606974300000|2020-12-03 05:45:00|2766.3|2760.3|2764.3|2758.3|2766.3|2760.3|2764.3|2758.3|9
1606974600000|2020-12-03 05:50:00|2764.5|2758.5|2766.3|2760.3|2766.5|2760.5|2764.3|2758.3|23
1606974900000|2020-12-03 05:55:00|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766|2760|6
1606975200000|2020-12-03 06:00:00|2766.3|2760.3|2763.8|2757.8|2766.3|2760.3|2761.5|2755.5|31
1606975500000|2020-12-03 06:05:00|2764|2758|2765|2759|2766.5|2760.5|2763.8|2757.8|43
1606975800000|2020-12-03 06:10:00|2764.8|2758.8|2773|2767|2773.5|2767.5|2764.8|2758.8|54
1606976100000|2020-12-03 06:15:00|2773.8|2767.8|2775|2769|2777|2771|2773|2767|60
1606976400000|2020-12-03 06:20:00|2775.3|2769.3|2775|2769|2780.5|2774.5|2773.8|2767.8|85
1606976700000|2020-12-03 06:25:00|2775.5|2769.5|2773.8|2767.8|2776.3|2770.3|2772.5|2766.5|27
1606977000000|2020-12-03 06:30:00|2773.5|2767.5|2772.6|2766.6|2773.8|2767.8|2767.6|2761.6|102
1606977300000|2020-12-03 06:35:00|2772.9|2766.9|2772.1|2766.1|2774.6|2768.6|2770.6|2764.6|64
1606977600000|2020-12-03 06:40:00|2771.9|2765.9|2767.6|2761.6|2772.1|2766.1|2764.6|2758.6|98
1606977900000|2020-12-03 06:45:00|2767.1|2761.1|2755.4|2749.4|2768.1|2762.1|2755.4|2749.4|119
1606978200000|2020-12-03 06:50:00|2755.6|2749.6|2758.9|2752.9|2759.4|2753.4|2755.1|2749.1|71
1606978500000|2020-12-03 06:55:00|2758.4|2752.4|2759.9|2753.9|2760.6|2754.6|2757.1|2751.1|93
1606978800000|2020-12-03 07:00:00|2759.4|2753.4|2758.9|2752.9|2759.6|2753.6|2758.1|2752.1|9
1606979100000|2020-12-03 07:05:00|2759.1|2753.1|2756.9|2750.9|2759.1|2753.1|2756.1|2750.1|17
1606979400000|2020-12-03 07:10:00|2757.9|2751.9|2757.4|2751.4|2758.9|2752.9|2757.4|2751.4|10
1606979700000|2020-12-03 07:15:00|2757.1|2751.1|2755.9|2749.9|2757.1|2751.1|2755.1|2749.1|9
1606980000000|2020-12-03 07:20:00|2756.1|2750.1|2754.6|2748.6|2757.6|2751.6|2754.6|2748.6|20
1606980300000|2020-12-03 07:25:00|2754.9|2748.9|2756.1|2750.1|2757.4|2751.4|2754.9|2748.9|16
1606980600000|2020-12-03 07:30:00|2756.4|2750.4|2755.4|2749.4|2756.6|2750.6|2754.6|2748.6|8
1606980900000|2020-12-03 07:35:00|2755.6|2749.6|2756.6|2750.6|2757.9|2751.9|2755.6|2749.6|19
1606981200000|2020-12-03 07:40:00|2756.9|2750.9|2756.6|2750.6|2758.6|2752.6|2754.6|2748.6|27
1606981500000|2020-12-03 07:45:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2755.1|2749.1|15
1606981800000|2020-12-03 07:50:00|2757.1|2751.1|2763.4|2757.4|2763.4|2757.4|2757.1|2751.1|41
1606982100000|2020-12-03 07:55:00|2763.1|2757.1|2762.4|2756.4|2763.1|2757.1|2761.9|2755.9|17
1606982400000|2020-12-03 08:00:00|2762.6|2756.6|2760.9|2754.9|2765.1|2759.1|2758.4|2752.4|82
1606982700000|2020-12-03 08:05:00|2760.4|2754.4|2754.4|2748.4|2760.4|2754.4|2753.4|2747.4|65
1606983000000|2020-12-03 08:10:00|2754.6|2748.6|2755.4|2749.4|2759.9|2753.9|2754.6|2748.6|83
1606983300000|2020-12-03 08:15:00|2755.1|2749.1|2757.1|2751.1|2758.9|2752.9|2753.4|2747.4|62
1606983600000|2020-12-03 08:20:00|2757.4|2751.4|2757.1|2751.1|2758.9|2752.9|2755.6|2749.6|38
1606983900000|2020-12-03 08:25:00|2757.4|2751.4|2760.9|2754.9|2762.4|2756.4|2757.1|2751.1|39
1606984200000|2020-12-03 08:30:00|2761.1|2755.1|2762.4|2756.4|2762.4|2756.4|2759.6|2753.6|31
1606984500000|2020-12-03 08:35:00|2762.6|2756.6|2763.9|2757.9|2765.4|2759.4|2762.6|2756.6|27
1606984800000|2020-12-03 08:40:00|2764.1|2758.1|2761.6|2755.6|2764.1|2758.1|2761.1|2755.1|23
1606985100000|2020-12-03 08:45:00|2761.1|2755.1|2762.1|2756.1|2763.6|2757.6|2760.4|2754.4|47
1606985400000|2020-12-03 08:50:00|2761.9|2755.9|2764.4|2758.4|2765.1|2759.1|2760.9|2754.9|33
1606985700000|2020-12-03 08:55:00|2763.1|2757.1|2761.4|2755.4|2764.9|2758.9|2760.9|2754.9|22
1606986000000|2020-12-03 09:00:00|2761.6|2755.6|2768.6|2762.6|2769.6|2763.6|2761.1|2755.1|42
1606986300000|2020-12-03 09:05:00|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2766.4|2760.4|42
1606986600000|2020-12-03 09:10:00|2767.6|2761.6|2771.6|2765.6|2771.9|2765.9|2767.4|2761.4|32
1606986900000|2020-12-03 09:15:00|2771.4|2765.4|2767.6|2761.6|2771.4|2765.4|2767.4|2761.4|39
1606987200000|2020-12-03 09:20:00|2767.4|2761.4|2764.4|2758.4|2767.9|2761.9|2764.4|2758.4|21
1606987500000|2020-12-03 09:25:00|2764.6|2758.6|2766.1|2760.1|2766.6|2760.6|2763.9|2757.9|30
1606987800000|2020-12-03 09:30:00|2766.4|2760.4|2764.4|2758.4|2768.1|2762.1|2764.4|2758.4|36
1606988100000|2020-12-03 09:35:00|2764.6|2758.6|2768.1|2762.1|2768.1|2762.1|2763.4|2757.4|62
1606988400000|2020-12-03 09:40:00|2767.4|2761.4|2767.9|2761.9|2768.4|2762.4|2766.1|2760.1|57
1606988700000|2020-12-03 09:45:00|2768.1|2762.1|2770.1|2764.1|2771.1|2765.1|2768.1|2762.1|55
1606989000000|2020-12-03 09:50:00|2769.6|2763.6|2764.9|2758.9|2770.4|2764.4|2764.6|2758.6|45
1606989300000|2020-12-03 09:55:00|2763.6|2757.6|2764.9|2758.9|2767.9|2761.9|2763.6|2757.6|35
1606989600000|2020-12-03 10:00:00|2765.1|2759.1|2764.4|2758.4|2766.6|2760.6|2763.9|2757.9|44
1606989900000|2020-12-03 10:05:00|2764.1|2758.1|2764.6|2758.6|2766.4|2760.4|2763.9|2757.9|34
1606990200000|2020-12-03 10:10:00|2764.9|2758.9|2760.9|2754.9|2764.9|2758.9|2760.6|2754.6|41
1606990500000|2020-12-03 10:15:00|2760.6|2754.6|2762.9|2756.9|2764.6|2758.6|2758.9|2752.9|45
1606990800000|2020-12-03 10:20:00|2763.1|2757.1|2765.9|2759.9|2765.9|2759.9|2763.1|2757.1|29
1606991100000|2020-12-03 10:25:00|2765.6|2759.6|2765.4|2759.4|2766.4|2760.4|2765.1|2759.1|26
1606991400000|2020-12-03 10:30:00|2765.6|2759.6|2769.6|2763.6|2770.1|2764.1|2765.6|2759.6|28
1606991700000|2020-12-03 10:35:00|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2766.4|2760.4|37
1606992000000|2020-12-03 10:40:00|2768.6|2762.6|2769.6|2763.6|2769.9|2763.9|2768.4|2762.4|20
1606992300000|2020-12-03 10:45:00|2769.4|2763.4|2769.9|2763.9|2769.9|2763.9|2768.4|2762.4|15
1606992600000|2020-12-03 10:50:00|2770.1|2764.1|2770.9|2764.9|2770.9|2764.9|2769.9|2763.9|32
1606992900000|2020-12-03 10:55:00|2771.1|2765.1|2774.1|2768.1|2774.4|2768.4|2771.1|2765.1|14
1606993200000|2020-12-03 11:00:00|2774.4|2768.4|2774.6|2768.6|2774.9|2768.9|2773.1|2767.1|22
1606993500000|2020-12-03 11:05:00|2774.1|2768.1|2774.9|2768.9|2774.9|2768.9|2773.4|2767.4|19
1606993800000|2020-12-03 11:10:00|2774.4|2768.4|2771.9|2765.9|2774.4|2768.4|2771.4|2765.4|13
1606994100000|2020-12-03 11:15:00|2772.1|2766.1|2771.9|2765.9|2772.9|2766.9|2770.6|2764.6|24
1606994400000|2020-12-03 11:20:00|2772.1|2766.1|2766.1|2760.1|2772.6|2766.6|2764.6|2758.6|76
1606994700000|2020-12-03 11:25:00|2765.9|2759.9|2765.9|2759.9|2767.1|2761.1|2764.6|2758.6|35
1606995000000|2020-12-03 11:30:00|2766.4|2760.4|2764|2758|2767.4|2761.4|2764|2758|19
1606995300000|2020-12-03 11:35:00|2763.9|2757.9|2764.9|2758.9|2767.4|2761.4|2763.6|2757.6|19
1606995600000|2020-12-03 11:40:00|2765.1|2759.1|2764.6|2758.6|2765.9|2759.9|2764.4|2758.4|22
1606995900000|2020-12-03 11:45:00|2764.9|2758.9|2762.4|2756.4|2764.9|2758.9|2761.1|2755.1|28
1606996200000|2020-12-03 11:50:00|2762.6|2756.6|2761.9|2755.9|2762.6|2756.6|2761.6|2755.6|25
1606996500000|2020-12-03 11:55:00|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|6
1606996800000|2020-12-03 12:00:00|2763.4|2757.4|2764.9|2758.9|2764.9|2758.9|2763.1|2757.1|18
1606997100000|2020-12-03 12:05:00|2765.4|2759.4|2764.4|2758.4|2766.4|2760.4|2764.4|2758.4|17
1606997400000|2020-12-03 12:10:00|2764.6|2758.6|2768.6|2762.6|2769.1|2763.1|2764.6|2758.6|34
1606997700000|2020-12-03 12:15:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2766.6|2760.6|36
1606998000000|2020-12-03 12:20:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2767.1|2761.1|27
1606998300000|2020-12-03 12:25:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2767.4|2761.4|28
1606998600000|2020-12-03 12:30:00|2767.9|2761.9|2766.9|2760.9|2768.1|2762.1|2764.9|2758.9|34
1606998900000|2020-12-03 12:35:00|2767.1|2761.1|2767.6|2761.6|2768.4|2762.4|2766.9|2760.9|25
1606999200000|2020-12-03 12:40:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2766.9|2760.9|35
1606999500000|2020-12-03 12:45:00|2767.4|2761.4|2769.6|2763.6|2769.9|2763.9|2765.1|2759.1|52
1606999800000|2020-12-03 12:50:00|2769.9|2763.9|2769.9|2763.9|2772.9|2766.9|2769.4|2763.4|121
1607000100000|2020-12-03 12:55:00|2770.1|2764.1|2769.9|2763.9|2771.6|2765.6|2768.9|2762.9|69
1607000400000|2020-12-03 13:00:00|2769.6|2763.6|2769.9|2763.9|2772.4|2766.4|2765.1|2759.1|186
1607000700000|2020-12-03 13:05:00|2770.1|2764.1|2767.6|2761.6|2771.1|2765.1|2764.9|2758.9|148
1607001000000|2020-12-03 13:10:00|2767.9|2761.9|2774.6|2768.6|2774.6|2768.6|2765.6|2759.6|199
1607001300000|2020-12-03 13:15:00|2774.9|2768.9|2772.4|2766.4|2774.9|2768.9|2769.9|2763.9|183
1607001600000|2020-12-03 13:20:00|2771.9|2765.9|2770.9|2764.9|2772.6|2766.6|2768.1|2762.1|145
1607001900000|2020-12-03 13:25:00|2770.6|2764.6|2765.1|2759.1|2770.6|2764.6|2765.1|2759.1|89
1607002200000|2020-12-03 13:30:00|2765.4|2759.4|2764.1|2758.1|2767.9|2761.9|2763.9|2757.9|112
1607002500000|2020-12-03 13:35:00|2763.9|2757.9|2766.1|2760.1|2769.4|2763.4|2762.6|2756.6|98
1607002800000|2020-12-03 13:40:00|2766.4|2760.4|2766.1|2760.1|2768.4|2762.4|2764.6|2758.6|88
1607003100000|2020-12-03 13:45:00|2766.4|2760.4|2765.4|2759.4|2767.1|2761.1|2762.9|2756.9|146
1607003400000|2020-12-03 13:50:00|2765.6|2759.6|2758.8|2752.8|2767.4|2761.4|2758|2752|196
1607003700000|2020-12-03 13:55:00|2758.6|2752.6|2756.8|2750.8|2764|2758|2756.3|2750.3|218
1607004000000|2020-12-03 14:00:00|2757.3|2751.3|2765.6|2759.6|2765.6|2759.6|2751.8|2745.8|231
1607004300000|2020-12-03 14:05:00|2765.5|2759.5|2772.4|2766.4|2772.5|2766.5|2763.6|2757.6|130
1607004600000|2020-12-03 14:10:00|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2769.5|2763.5|106
1607004900000|2020-12-03 14:15:00|2772.3|2766.3|2773.6|2767.6|2773.8|2767.8|2770.3|2764.3|110
1607005200000|2020-12-03 14:20:00|2773.9|2767.9|2772.4|2766.4|2774.6|2768.6|2771.5|2765.5|84
1607005500000|2020-12-03 14:25:00|2772.6|2766.6|2772.1|2766.1|2773.6|2767.6|2770.6|2764.6|44
1607005800000|2020-12-03 14:30:00|2772.6|2766.6|2766.1|2760.1|2772.9|2766.9|2765.9|2759.9|63
1607006100000|2020-12-03 14:35:00|2766.4|2760.4|2761.4|2755.4|2768.4|2762.4|2761.4|2755.4|125
1607006400000|2020-12-03 14:40:00|2761.6|2755.6|2765.4|2759.4|2765.6|2759.6|2760.9|2754.9|45
1607006700000|2020-12-03 14:45:00|2765.1|2759.1|2763.4|2757.4|2765.9|2759.9|2761.9|2755.9|72
1607007000000|2020-12-03 14:50:00|2763.1|2757.1|2766.1|2760.1|2766.6|2760.6|2763.1|2757.1|49
1607007300000|2020-12-03 14:55:00|2766.4|2760.4|2760.6|2754.6|2766.4|2760.4|2760.6|2754.6|65
1607007600000|2020-12-03 15:00:00|2760.9|2754.9|2762.6|2756.6|2767.4|2761.4|2760.9|2754.9|125
1607007900000|2020-12-03 15:05:00|2762.4|2756.4|2760.6|2754.6|2762.4|2756.4|2756.6|2750.6|140
1607008200000|2020-12-03 15:10:00|2760.4|2754.4|2756.6|2750.6|2760.6|2754.6|2754.9|2748.9|118
1607008500000|2020-12-03 15:15:00|2756.1|2750.1|2761.4|2755.4|2761.4|2755.4|2755.4|2749.4|103
1607008800000|2020-12-03 15:20:00|2761.1|2755.1|2760.6|2754.6|2762.9|2756.9|2760.1|2754.1|72
1607009100000|2020-12-03 15:25:00|2760.9|2754.9|2762.9|2756.9|2763.6|2757.6|2760.4|2754.4|88
1607009400000|2020-12-03 15:30:00|2763.1|2757.1|2761.1|2755.1|2766.4|2760.4|2760.9|2754.9|83
1607009700000|2020-12-03 15:35:00|2761.4|2755.4|2763.6|2757.6|2765.1|2759.1|2761.4|2755.4|83
1607010000000|2020-12-03 15:40:00|2763.4|2757.4|2764.9|2758.9|2765.6|2759.6|2761.4|2755.4|65
1607010300000|2020-12-03 15:45:00|2765.1|2759.1|2761.1|2755.1|2765.4|2759.4|2760.4|2754.4|103
1607010600000|2020-12-03 15:50:00|2761.4|2755.4|2761.9|2755.9|2764.9|2758.9|2761.4|2755.4|70
1607010900000|2020-12-03 15:55:00|2761.6|2755.6|2762.6|2756.6|2762.9|2756.9|2754.4|2748.4|176
1607011200000|2020-12-03 16:00:00|2762.4|2756.4|2758.6|2752.6|2762.4|2756.4|2758.1|2752.1|110
1607011500000|2020-12-03 16:05:00|2758.4|2752.4|2756.9|2750.9|2760.1|2754.1|2756.9|2750.9|102
1607011800000|2020-12-03 16:10:00|2757.1|2751.1|2758.6|2752.6|2758.6|2752.6|2754.1|2748.1|110
1607012100000|2020-12-03 16:15:00|2758.4|2752.4|2758.6|2752.6|2759.4|2753.4|2756.9|2750.9|115
1607012400000|2020-12-03 16:20:00|2758.4|2752.4|2758.4|2752.4|2760.1|2754.1|2758.4|2752.4|42
1607012700000|2020-12-03 16:25:00|2758.1|2752.1|2758.4|2752.4|2759.4|2753.4|2757.6|2751.6|50
1607013000000|2020-12-03 16:30:00|2758.6|2752.6|2759.1|2753.1|2760.1|2754.1|2758.4|2752.4|62
1607013300000|2020-12-03 16:35:00|2758.9|2752.9|2759.1|2753.1|2760.4|2754.4|2758.4|2752.4|37
1607013600000|2020-12-03 16:40:00|2759.4|2753.4|2758.4|2752.4|2759.9|2753.9|2758.1|2752.1|11
1607013900000|2020-12-03 16:45:00|2758.1|2752.1|2759.1|2753.1|2759.4|2753.4|2756.4|2750.4|37
1607014200000|2020-12-03 16:50:00|2758.9|2752.9|2758.6|2752.6|2759.6|2753.6|2758.1|2752.1|23
1607014500000|2020-12-03 16:55:00|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2757.4|2751.4|27
1607014800000|2020-12-03 17:00:00|2758.6|2752.6|2757.6|2751.6|2758.6|2752.6|2757.6|2751.6|4
1607015100000|2020-12-03 17:05:00|2757.9|2751.9|2758.6|2752.6|2758.6|2752.6|2757.6|2751.6|4
1607015400000|2020-12-03 17:10:00|2758.4|2752.4|2757.9|2751.9|2758.6|2752.6|2757.9|2751.9|5
1607015700000|2020-12-03 17:15:00|2758.1|2752.1|2756.9|2750.9|2758.4|2752.4|2756.9|2750.9|13
1607016000000|2020-12-03 17:20:00|2756.6|2750.6|2756.4|2750.4|2756.9|2750.9|2756.4|2750.4|6
1607016300000|2020-12-03 17:25:00|2756.6|2750.6|2753.4|2747.4|2756.6|2750.6|2753.4|2747.4|11
1607016600000|2020-12-03 17:30:00|2753.1|2747.1|2756.6|2750.6|2756.6|2750.6|2753.1|2747.1|10
1607016900000|2020-12-03 17:35:00|2756.9|2750.9|2756.4|2750.4|2757.1|2751.1|2756.4|2750.4|10
1607017200000|2020-12-03 17:40:00|2756.6|2750.6|2757.4|2751.4|2757.4|2751.4|2756.4|2750.4|6
1607017500000|2020-12-03 17:45:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|4
1607017800000|2020-12-03 17:50:00|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1607018100000|2020-12-03 17:55:00|2757.5|2751.5|2758.3|2752.3|2758.5|2752.5|2757.4|2751.4|13
1607043600000|2020-12-04 01:00:00|2759.6|2753.6|2762.1|2756.1|2762.1|2756.1|2759.4|2753.4|59
1607043900000|2020-12-04 01:05:00|2761.9|2755.9|2761.9|2755.9|2762.9|2756.9|2758.6|2752.6|45
1607044200000|2020-12-04 01:10:00|2761.6|2755.6|2761.9|2755.9|2762.6|2756.6|2761.1|2755.1|20
1607044500000|2020-12-04 01:15:00|2762.1|2756.1|2765.9|2759.9|2765.9|2759.9|2762.1|2756.1|15
1607044800000|2020-12-04 01:20:00|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.1|2759.1|3
1607045100000|2020-12-04 01:25:00|2765.1|2759.1|2765.1|2759.1|2765.4|2759.4|2764.4|2758.4|11
1607045400000|2020-12-04 01:30:00|2764.9|2758.9|2758.4|2752.4|2764.9|2758.9|2758.4|2752.4|27
1607045700000|2020-12-04 01:35:00|2758.1|2752.1|2753.4|2747.4|2758.6|2752.6|2753.1|2747.1|87
1607046000000|2020-12-04 01:40:00|2753.1|2747.1|2759.4|2753.4|2759.4|2753.4|2752.4|2746.4|73
1607046300000|2020-12-04 01:45:00|2759.6|2753.6|2765.4|2759.4|2765.6|2759.6|2759.6|2753.6|43
1607046600000|2020-12-04 01:50:00|2765.6|2759.6|2764.4|2758.4|2766.6|2760.6|2762.9|2756.9|57
1607046900000|2020-12-04 01:55:00|2764.6|2758.6|2766.4|2760.4|2767.1|2761.1|2764.6|2758.6|22
1607047200000|2020-12-04 02:00:00|2766.1|2760.1|2763.4|2757.4|2766.1|2760.1|2761.9|2755.9|44
1607047500000|2020-12-04 02:05:00|2763.1|2757.1|2761.6|2755.6|2763.1|2757.1|2759.6|2753.6|54
1607047800000|2020-12-04 02:10:00|2761.4|2755.4|2757.9|2751.9|2762.1|2756.1|2755.6|2749.6|107
1607048400000|2020-12-04 02:20:00|2758.1|2752.1|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|4
1607049000000|2020-12-04 02:30:00|2759.6|2753.6|2761.1|2755.1|2762.6|2756.6|2759.4|2753.4|91
1607049300000|2020-12-04 02:35:00|2760.9|2754.9|2759.4|2753.4|2761.6|2755.6|2759.1|2753.1|52
1607049600000|2020-12-04 02:40:00|2759.9|2753.9|2759.6|2753.6|2760.4|2754.4|2758.4|2752.4|49
1607049900000|2020-12-04 02:45:00|2759.4|2753.4|2763.4|2757.4|2763.6|2757.6|2759.4|2753.4|33
1607050200000|2020-12-04 02:50:00|2763.6|2757.6|2766.4|2760.4|2766.6|2760.6|2763.6|2757.6|22
1607050500000|2020-12-04 02:55:00|2766.1|2760.1|2766.4|2760.4|2766.6|2760.6|2764.6|2758.6|19
1607050800000|2020-12-04 03:00:00|2766.6|2760.6|2769.4|2763.4|2769.6|2763.6|2766.6|2760.6|26
1607051100000|2020-12-04 03:05:00|2769.6|2763.6|2770.6|2764.6|2770.9|2764.9|2767.6|2761.6|34
1607051400000|2020-12-04 03:10:00|2770.4|2764.4|2771.9|2765.9|2771.9|2765.9|2769.9|2763.9|21
1607051700000|2020-12-04 03:15:00|2771.6|2765.6|2772.4|2766.4|2772.4|2766.4|2771.4|2765.4|8
1607052000000|2020-12-04 03:20:00|2772.1|2766.1|2769.4|2763.4|2772.1|2766.1|2769.1|2763.1|19
1607052300000|2020-12-04 03:25:00|2769.1|2763.1|2767.4|2761.4|2769.4|2763.4|2766.9|2760.9|21
1607052600000|2020-12-04 03:30:00|2767.1|2761.1|2767.9|2761.9|2767.9|2761.9|2766.9|2760.9|9
1607052900000|2020-12-04 03:35:00|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1607053800000|2020-12-04 03:50:00|2767.6|2761.6|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|2
1607054100000|2020-12-04 03:55:00|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1607055000000|2020-12-04 04:10:00|2768.4|2762.4|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|3
1607055300000|2020-12-04 04:15:00|2768.6|2762.6|2768.9|2762.9|2769.1|2763.1|2768.6|2762.6|4
1607056500000|2020-12-04 04:35:00|2769.1|2763.1|2768.6|2762.6|2769.6|2763.6|2768.6|2762.6|3
1607056800000|2020-12-04 04:40:00|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1607057100000|2020-12-04 04:45:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1607057400000|2020-12-04 04:50:00|2768.1|2762.1|2769.1|2763.1|2769.4|2763.4|2768.1|2762.1|22
1607057700000|2020-12-04 04:55:00|2768.9|2762.9|2769.1|2763.1|2769.1|2763.1|2768.6|2762.6|6
1607058000000|2020-12-04 05:00:00|2769.4|2763.4|2769.1|2763.1|2769.4|2763.4|2768.6|2762.6|15
1607058300000|2020-12-04 05:05:00|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2768.6|2762.6|6
1607058600000|2020-12-04 05:10:00|2769.1|2763.1|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|3
1607058900000|2020-12-04 05:15:00|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1607059500000|2020-12-04 05:25:00|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1607059800000|2020-12-04 05:30:00|2769.1|2763.1|2773.6|2767.6|2774.6|2768.6|2768.4|2762.4|51
1607060100000|2020-12-04 05:35:00|2773.9|2767.9|2774.6|2768.6|2775.4|2769.4|2772.1|2766.1|59
1607060400000|2020-12-04 05:40:00|2774.4|2768.4|2776.9|2770.9|2777.6|2771.6|2774.1|2768.1|84
1607060700000|2020-12-04 05:45:00|2776.4|2770.4|2774.4|2768.4|2777.1|2771.1|2774.4|2768.4|27
1607061000000|2020-12-04 05:50:00|2774.1|2768.1|2774.1|2768.1|2775.4|2769.4|2772.6|2766.6|26
1607061300000|2020-12-04 05:55:00|2773.6|2767.6|2775.4|2769.4|2775.6|2769.6|2772.6|2766.6|79
1607061600000|2020-12-04 06:00:00|2775.1|2769.1|2775.6|2769.6|2775.6|2769.6|2770.4|2764.4|86
1607061900000|2020-12-04 06:05:00|2775.4|2769.4|2776.4|2770.4|2776.4|2770.4|2773.6|2767.6|46
1607062200000|2020-12-04 06:10:00|2776.1|2770.1|2779.4|2773.4|2779.4|2773.4|2775.4|2769.4|67
1607062500000|2020-12-04 06:15:00|2779.6|2773.6|2778.9|2772.9|2779.9|2773.9|2778.1|2772.1|85
1607062800000|2020-12-04 06:20:00|2778.6|2772.6|2784.1|2778.1|2784.1|2778.1|2778.4|2772.4|46
1607063100000|2020-12-04 06:25:00|2784.4|2778.4|2783.1|2777.1|2785.6|2779.6|2782.4|2776.4|44
1607063400000|2020-12-04 06:30:00|2782.9|2776.9|2781.6|2775.6|2782.9|2776.9|2780.1|2774.1|24
1607063700000|2020-12-04 06:35:00|2781.4|2775.4|2786.1|2780.1|2786.1|2780.1|2780.6|2774.6|44
1607064000000|2020-12-04 06:40:00|2786.4|2780.4|2786.6|2780.6|2788.4|2782.4|2785.9|2779.9|42
1607064300000|2020-12-04 06:45:00|2786.9|2780.9|2790.6|2784.6|2790.9|2784.9|2784.9|2778.9|84
1607064600000|2020-12-04 06:50:00|2790.4|2784.4|2788.4|2782.4|2792.4|2786.4|2787.6|2781.6|56
1607064900000|2020-12-04 06:55:00|2788.1|2782.1|2782.1|2776.1|2788.1|2782.1|2781.6|2775.6|68
1607065200000|2020-12-04 07:00:00|2781.9|2775.9|2781.1|2775.1|2781.9|2775.9|2781.1|2775.1|6
1607065500000|2020-12-04 07:05:00|2781.4|2775.4|2780.4|2774.4|2781.4|2775.4|2780.3|2774.3|5
1607065800000|2020-12-04 07:10:00|2780.1|2774.1|2779.4|2773.4|2780.1|2774.1|2779.1|2773.1|7
1607066100000|2020-12-04 07:15:00|2780.6|2774.6|2781.1|2775.1|2781.9|2775.9|2780.6|2774.6|11
1607066400000|2020-12-04 07:20:00|2780.9|2774.9|2778.4|2772.4|2780.9|2774.9|2777.9|2771.9|13
1607066700000|2020-12-04 07:25:00|2777.9|2771.9|2779.6|2773.6|2780.6|2774.6|2777.4|2771.4|24
1607067000000|2020-12-04 07:30:00|2779.4|2773.4|2779.6|2773.6|2781.1|2775.1|2779.4|2773.4|18
1607067300000|2020-12-04 07:35:00|2779.4|2773.4|2779.1|2773.1|2780.1|2774.1|2779.1|2773.1|16
1607067600000|2020-12-04 07:40:00|2779.4|2773.4|2778.1|2772.1|2779.4|2773.4|2778.1|2772.1|3
1607067900000|2020-12-04 07:45:00|2777.9|2771.9|2775.9|2769.9|2777.9|2771.9|2775.9|2769.9|12
1607068200000|2020-12-04 07:50:00|2776.1|2770.1|2776.9|2770.9|2776.9|2770.9|2776.1|2770.1|10
1607068500000|2020-12-04 07:55:00|2776.6|2770.6|2779.4|2773.4|2779.4|2773.4|2775.6|2769.6|21
1607068800000|2020-12-04 08:00:00|2779.6|2773.6|2775.4|2769.4|2781.6|2775.6|2774.4|2768.4|92
1607069100000|2020-12-04 08:05:00|2775.6|2769.6|2774.4|2768.4|2779.9|2773.9|2774.4|2768.4|58
1607069400000|2020-12-04 08:10:00|2774.6|2768.6|2776.6|2770.6|2779.4|2773.4|2774.6|2768.6|35
1607069700000|2020-12-04 08:15:00|2776.9|2770.9|2776.4|2770.4|2777.9|2771.9|2776.1|2770.1|17
1607070000000|2020-12-04 08:20:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2774.1|2768.1|19
1607070300000|2020-12-04 08:25:00|2775.9|2769.9|2776.6|2770.6|2777.4|2771.4|2775.6|2769.6|24
1607070600000|2020-12-04 08:30:00|2776.9|2770.9|2778.4|2772.4|2778.4|2772.4|2776.6|2770.6|10
1607070900000|2020-12-04 08:35:00|2778.1|2772.1|2779.1|2773.1|2779.9|2773.9|2777.9|2771.9|16
1607071200000|2020-12-04 08:40:00|2779.4|2773.4|2779.9|2773.9|2780.1|2774.1|2779.1|2773.1|22
1607071500000|2020-12-04 08:45:00|2779.6|2773.6|2778.9|2772.9|2780.6|2774.6|2778.9|2772.9|28
1607071800000|2020-12-04 08:50:00|2779.1|2773.1|2779.1|2773.1|2780.9|2774.9|2779.1|2773.1|49
1607072100000|2020-12-04 08:55:00|2779.4|2773.4|2779.4|2773.4|2781.4|2775.4|2779.4|2773.4|30
1607072400000|2020-12-04 09:00:00|2779.6|2773.6|2774.9|2768.9|2780.1|2774.1|2774.1|2768.1|34
1607072700000|2020-12-04 09:05:00|2775.1|2769.1|2774.9|2768.9|2776.9|2770.9|2774.1|2768.1|41
1607073000000|2020-12-04 09:10:00|2774.6|2768.6|2775.9|2769.9|2776.1|2770.1|2773.9|2767.9|26
1607073300000|2020-12-04 09:15:00|2775.6|2769.6|2775.1|2769.1|2775.6|2769.6|2774.6|2768.6|16
1607073600000|2020-12-04 09:20:00|2774.9|2768.9|2776.1|2770.1|2776.1|2770.1|2773.9|2767.9|24
1607073900000|2020-12-04 09:25:00|2775.9|2769.9|2778.4|2772.4|2779.1|2773.1|2775.9|2769.9|20
1607074200000|2020-12-04 09:30:00|2778.6|2772.6|2779.4|2773.4|2780.1|2774.1|2778.6|2772.6|33
1607074500000|2020-12-04 09:35:00|2779.6|2773.6|2780.9|2774.9|2782.4|2776.4|2778.6|2772.6|46
1607074800000|2020-12-04 09:40:00|2781.1|2775.1|2779.9|2773.9|2781.9|2775.9|2778.9|2772.9|48
1607075100000|2020-12-04 09:45:00|2780.1|2774.1|2778.1|2772.1|2780.6|2774.6|2777.4|2771.4|48
1607075400000|2020-12-04 09:50:00|2777.9|2771.9|2778.1|2772.1|2778.4|2772.4|2777.1|2771.1|28
1607075700000|2020-12-04 09:55:00|2778.4|2772.4|2777.9|2771.9|2779.4|2773.4|2777.9|2771.9|41
1607076000000|2020-12-04 10:00:00|2778.4|2772.4|2778.9|2772.9|2780.1|2774.1|2777.4|2771.4|54
1607076300000|2020-12-04 10:05:00|2778.6|2772.6|2776.9|2770.9|2778.6|2772.6|2775.6|2769.6|39
1607076600000|2020-12-04 10:10:00|2777.1|2771.1|2776.4|2770.4|2777.6|2771.6|2775.6|2769.6|45
1607076900000|2020-12-04 10:15:00|2776.6|2770.6|2778.6|2772.6|2778.6|2772.6|2776.6|2770.6|39
1607077200000|2020-12-04 10:20:00|2778.9|2772.9|2779.6|2773.6|2780.1|2774.1|2776.6|2770.6|40
1607077500000|2020-12-04 10:25:00|2779.9|2773.9|2779.6|2773.6|2780.6|2774.6|2779.4|2773.4|34
1607077800000|2020-12-04 10:30:00|2779.4|2773.4|2780.4|2774.4|2780.9|2774.9|2778.1|2772.1|23
1607078100000|2020-12-04 10:35:00|2780.6|2774.6|2778.4|2772.4|2780.6|2774.6|2778.4|2772.4|22
1607078400000|2020-12-04 10:40:00|2778.6|2772.6|2778.1|2772.1|2779.4|2773.4|2778.1|2772.1|13
1607078700000|2020-12-04 10:45:00|2779.1|2773.1|2778.9|2772.9|2779.9|2773.9|2778.6|2772.6|14
1607079000000|2020-12-04 10:50:00|2779.1|2773.1|2780.9|2774.9|2781.6|2775.6|2778.9|2772.9|15
1607079300000|2020-12-04 10:55:00|2781.1|2775.1|2780.9|2774.9|2781.4|2775.4|2780.6|2774.6|10
1607079600000|2020-12-04 11:00:00|2781.1|2775.1|2775.9|2769.9|2781.6|2775.6|2775.9|2769.9|38
1607079900000|2020-12-04 11:05:00|2775.6|2769.6|2774.6|2768.6|2776.4|2770.4|2774.1|2768.1|17
1607080200000|2020-12-04 11:10:00|2774.4|2768.4|2774.6|2768.6|2775.9|2769.9|2773.6|2767.6|24
1607080500000|2020-12-04 11:15:00|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2773.9|2767.9|10
1607080800000|2020-12-04 11:20:00|2774.6|2768.6|2774.1|2768.1|2775.4|2769.4|2773.9|2767.9|30
1607081100000|2020-12-04 11:25:00|2774.4|2768.4|2775.1|2769.1|2775.9|2769.9|2773.6|2767.6|19
1607081400000|2020-12-04 11:30:00|2774.9|2768.9|2774.9|2768.9|2775.4|2769.4|2774.9|2768.9|5
1607081700000|2020-12-04 11:35:00|2775.1|2769.1|2774.9|2768.9|2775.6|2769.6|2774.6|2768.6|21
1607082000000|2020-12-04 11:40:00|2774.6|2768.6|2775.4|2769.4|2775.4|2769.4|2773.6|2767.6|36
1607082300000|2020-12-04 11:45:00|2775.1|2769.1|2774.6|2768.6|2777.1|2771.1|2773.9|2767.9|45
1607082600000|2020-12-04 11:50:00|2774.9|2768.9|2775.1|2769.1|2775.1|2769.1|2773.6|2767.6|22
1607082900000|2020-12-04 11:55:00|2775.4|2769.4|2774.9|2768.9|2775.9|2769.9|2774.4|2768.4|11
1607083200000|2020-12-04 12:00:00|2774.6|2768.6|2773.9|2767.9|2774.9|2768.9|2773.9|2767.9|6
1607083500000|2020-12-04 12:05:00|2774.1|2768.1|2774.1|2768.1|2774.9|2768.9|2773.1|2767.1|39
1607083800000|2020-12-04 12:10:00|2774.4|2768.4|2774.6|2768.6|2775.1|2769.1|2773.9|2767.9|23
1607084100000|2020-12-04 12:15:00|2774.9|2768.9|2775.4|2769.4|2775.9|2769.9|2774.4|2768.4|23
1607084400000|2020-12-04 12:20:00|2775.6|2769.6|2777.6|2771.6|2777.6|2771.6|2775.6|2769.6|11
1607084700000|2020-12-04 12:25:00|2777.9|2771.9|2776.9|2770.9|2778.9|2772.9|2776.9|2770.9|25
1607085000000|2020-12-04 12:30:00|2777.1|2771.1|2779.4|2773.4|2779.4|2773.4|2775.9|2769.9|17
1607085300000|2020-12-04 12:35:00|2779.1|2773.1|2774.1|2768.1|2779.1|2773.1|2774.1|2768.1|31
1607085600000|2020-12-04 12:40:00|2774.6|2768.6|2770.9|2764.9|2775.6|2769.6|2770.9|2764.9|43
1607085900000|2020-12-04 12:45:00|2771.1|2765.1|2771.6|2765.6|2773.9|2767.9|2771.1|2765.1|34
1607086200000|2020-12-04 12:50:00|2771.9|2765.9|2772.9|2766.9|2774.6|2768.6|2771.9|2765.9|61
1607086500000|2020-12-04 12:55:00|2772.6|2766.6|2770.1|2764.1|2774.4|2768.4|2770.1|2764.1|73
1607086800000|2020-12-04 13:00:00|2769.9|2763.9|2773.4|2767.4|2773.6|2767.6|2766.6|2760.6|192
1607087100000|2020-12-04 13:05:00|2773.6|2767.6|2766.4|2760.4|2773.6|2767.6|2764.4|2758.4|137
1607087400000|2020-12-04 13:10:00|2766.1|2760.1|2766.6|2760.6|2767.9|2761.9|2763.9|2757.9|141
1607087700000|2020-12-04 13:15:00|2766.4|2760.4|2759.9|2753.9|2766.4|2760.4|2757.6|2751.6|128
1607088000000|2020-12-04 13:20:00|2760.1|2754.1|2761.6|2755.6|2761.9|2755.9|2757.9|2751.9|133
1607088300000|2020-12-04 13:25:00|2761.4|2755.4|2759.1|2753.1|2761.4|2755.4|2755.6|2749.6|74
1607088600000|2020-12-04 13:30:00|2758.9|2752.9|2757.9|2751.9|2765.4|2759.4|2756.9|2750.9|93
1607088900000|2020-12-04 13:35:00|2758.1|2752.1|2763.6|2757.6|2766.1|2760.1|2758.1|2752.1|96
1607089200000|2020-12-04 13:40:00|2763.9|2757.9|2765.6|2759.6|2766.6|2760.6|2763.4|2757.4|109
1607089500000|2020-12-04 13:45:00|2765.4|2759.4|2759.6|2753.6|2766.4|2760.4|2758.1|2752.1|122
1607089800000|2020-12-04 13:50:00|2759.9|2753.9|2758.4|2752.4|2760.6|2754.6|2756.1|2750.1|132
1607090100000|2020-12-04 13:55:00|2758.1|2752.1|2762.4|2756.4|2763.1|2757.1|2755.4|2749.4|155
1607090400000|2020-12-04 14:00:00|2762.6|2756.6|2763.1|2757.1|2763.6|2757.6|2760.1|2754.1|118
1607090700000|2020-12-04 14:05:00|2762.9|2756.9|2764.1|2758.1|2764.9|2758.9|2759.9|2753.9|69
1607091000000|2020-12-04 14:10:00|2763.9|2757.9|2763.1|2757.1|2764.6|2758.6|2762.1|2756.1|56
1607091300000|2020-12-04 14:15:00|2762.9|2756.9|2761.4|2755.4|2764.1|2758.1|2760.6|2754.6|78
1607091600000|2020-12-04 14:20:00|2761.1|2755.1|2761.1|2755.1|2762.1|2756.1|2759.1|2753.1|43
1607091900000|2020-12-04 14:25:00|2761.4|2755.4|2758.6|2752.6|2763.1|2757.1|2758.6|2752.6|65
1607092200000|2020-12-04 14:30:00|2759.1|2753.1|2760.6|2754.6|2764.1|2758.1|2757.6|2751.6|164
1607092500000|2020-12-04 14:35:00|2760.9|2754.9|2761.4|2755.4|2763.4|2757.4|2758.6|2752.6|97
1607092800000|2020-12-04 14:40:00|2761.6|2755.6|2763.9|2757.9|2766.9|2760.9|2760.1|2754.1|117
1607093100000|2020-12-04 14:45:00|2763.6|2757.6|2761.1|2755.1|2763.9|2757.9|2760.1|2754.1|87
1607093400000|2020-12-04 14:50:00|2761.4|2755.4|2760.6|2754.6|2762.4|2756.4|2759.6|2753.6|51
1607093700000|2020-12-04 14:55:00|2760.4|2754.4|2762.4|2756.4|2762.9|2756.9|2755.6|2749.6|106
1607094000000|2020-12-04 15:00:00|2762.6|2756.6|2764.4|2758.4|2768.6|2762.6|2762.1|2756.1|159
1607094300000|2020-12-04 15:05:00|2763.9|2757.9|2765.4|2759.4|2769.6|2763.6|2763.9|2757.9|63
1607094600000|2020-12-04 15:10:00|2764.4|2758.4|2763.9|2757.9|2767.4|2761.4|2763.9|2757.9|46
1607094900000|2020-12-04 15:15:00|2763.6|2757.6|2762.6|2756.6|2765.9|2759.9|2762.1|2756.1|110
1607095200000|2020-12-04 15:20:00|2762.9|2756.9|2760.6|2754.6|2764.9|2758.9|2759.6|2753.6|69
1607095500000|2020-12-04 15:25:00|2761.1|2755.1|2760.9|2754.9|2762.6|2756.6|2760.6|2754.6|64
1607095800000|2020-12-04 15:30:00|2760.6|2754.6|2756.9|2750.9|2762.1|2756.1|2755.6|2749.6|95
1607096100000|2020-12-04 15:35:00|2757.1|2751.1|2759.6|2753.6|2760.1|2754.1|2754.4|2748.4|150
1607096400000|2020-12-04 15:40:00|2760.1|2754.1|2760.9|2754.9|2762.9|2756.9|2759.6|2753.6|54
1607096700000|2020-12-04 15:45:00|2761.1|2755.1|2760.1|2754.1|2762.1|2756.1|2758.4|2752.4|89
1607097000000|2020-12-04 15:50:00|2760.4|2754.4|2763.9|2757.9|2764.4|2758.4|2760.4|2754.4|77
1607097300000|2020-12-04 15:55:00|2763.6|2757.6|2759.6|2753.6|2765.1|2759.1|2757.1|2751.1|161
1607097600000|2020-12-04 16:00:00|2759.9|2753.9|2759.9|2753.9|2762.6|2756.6|2758.9|2752.9|117
1607097900000|2020-12-04 16:05:00|2760.1|2754.1|2760.6|2754.6|2760.9|2754.9|2759.6|2753.6|64
1607098200000|2020-12-04 16:10:00|2760.4|2754.4|2758.6|2752.6|2761.4|2755.4|2758.6|2752.6|39
1607098500000|2020-12-04 16:15:00|2758.4|2752.4|2759.6|2753.6|2760.9|2754.9|2757.9|2751.9|53
1607098800000|2020-12-04 16:20:00|2759.9|2753.9|2760.1|2754.1|2760.9|2754.9|2759.4|2753.4|32
1607099100000|2020-12-04 16:25:00|2760.4|2754.4|2764.9|2758.9|2764.9|2758.9|2759.9|2753.9|46
1607099400000|2020-12-04 16:30:00|2764.6|2758.6|2763.4|2757.4|2765.6|2759.6|2763.4|2757.4|64
1607099700000|2020-12-04 16:35:00|2763.1|2757.1|2764.1|2758.1|2764.4|2758.4|2762.1|2756.1|60
1607100000000|2020-12-04 16:40:00|2763.9|2757.9|2761.6|2755.6|2764.4|2758.4|2761.4|2755.4|65
1607100300000|2020-12-04 16:45:00|2761.1|2755.1|2760.9|2754.9|2762.1|2756.1|2760.6|2754.6|26
1607100600000|2020-12-04 16:50:00|2760.6|2754.6|2760.1|2754.1|2761.1|2755.1|2759.9|2753.9|52
1607100900000|2020-12-04 16:55:00|2760.4|2754.4|2759.9|2753.9|2760.9|2754.9|2759.9|2753.9|27
1607101200000|2020-12-04 17:00:00|2759.6|2753.6|2757.4|2751.4|2759.6|2753.6|2757.4|2751.4|9
1607101500000|2020-12-04 17:05:00|2756.6|2750.6|2752.1|2746.1|2756.6|2750.6|2750.6|2744.6|18
1607101800000|2020-12-04 17:10:00|2752.9|2746.9|2753.9|2747.9|2753.9|2747.9|2752.9|2746.9|6
1607102400000|2020-12-04 17:20:00|2754.1|2748.1|2754.9|2748.9|2754.9|2748.9|2754.1|2748.1|6
1607102700000|2020-12-04 17:25:00|2754.4|2748.4|2757.6|2751.6|2757.9|2751.9|2754.4|2748.4|34
1607103000000|2020-12-04 17:30:00|2757.4|2751.4|2757.9|2751.9|2759.1|2753.1|2757.1|2751.1|28
1607103300000|2020-12-04 17:35:00|2757.6|2751.6|2757.4|2751.4|2758.9|2752.9|2757.1|2751.1|20
1607103600000|2020-12-04 17:40:00|2757.1|2751.1|2756.9|2750.9|2757.4|2751.4|2756.4|2750.4|45
1607103900000|2020-12-04 17:45:00|2756.6|2750.6|2757.4|2751.4|2757.6|2751.6|2756.6|2750.6|14
1607104200000|2020-12-04 17:50:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1607104500000|2020-12-04 17:55:00|2757.3|2751.3|2756.8|2750.8|2757.4|2751.4|2756.6|2750.6|14
1607302800000|2020-12-07 01:00:00|2748.5|2737.3|2762.4|2756.4|2763.6|2757.6|2748.5|2737.3|38
1607303100000|2020-12-07 01:05:00|2762.6|2756.6|2770.1|2764.1|2770.6|2764.6|2760.6|2754.6|115
1607303400000|2020-12-07 01:10:00|2769.9|2763.9|2774.4|2768.4|2774.4|2768.4|2766.4|2760.4|76
1607303700000|2020-12-07 01:15:00|2774.6|2768.6|2770.6|2764.6|2775.4|2769.4|2769.6|2763.6|90
1607304000000|2020-12-07 01:20:00|2770.4|2764.4|2766.6|2760.6|2770.4|2764.4|2766.4|2760.4|88
1607304300000|2020-12-07 01:25:00|2766.4|2760.4|2764.4|2758.4|2766.4|2760.4|2762.1|2756.1|36
1607304600000|2020-12-07 01:30:00|2765.1|2759.1|2759.6|2753.6|2765.4|2759.4|2756.6|2750.6|117
1607304900000|2020-12-07 01:35:00|2759.4|2753.4|2754.4|2748.4|2759.4|2753.4|2753.1|2747.1|56
1607305200000|2020-12-07 01:40:00|2754.1|2748.1|2752.9|2746.9|2756.6|2750.6|2750.9|2744.9|87
1607305500000|2020-12-07 01:45:00|2752.6|2746.6|2753.9|2747.9|2754.1|2748.1|2750.9|2744.9|86
1607305800000|2020-12-07 01:50:00|2754.4|2748.4|2753.4|2747.4|2754.4|2748.4|2752.1|2746.1|28
1607306100000|2020-12-07 01:55:00|2753.1|2747.1|2748.4|2742.4|2753.1|2747.1|2746.4|2740.4|80
1607306400000|2020-12-07 02:00:00|2748.1|2742.1|2745.9|2739.9|2748.1|2742.1|2745.4|2739.4|82
1607306700000|2020-12-07 02:05:00|2745.6|2739.6|2738.9|2732.9|2745.9|2739.9|2738.6|2732.6|68
1607307000000|2020-12-07 02:10:00|2738.6|2732.6|2747.6|2741.6|2747.6|2741.6|2737.4|2731.4|69
1607307600000|2020-12-07 02:20:00|2747.9|2741.9|2748.4|2742.4|2748.9|2742.9|2747.9|2741.9|3
1607307900000|2020-12-07 02:25:00|2748.6|2742.6|2749.4|2743.4|2750.4|2744.4|2748.6|2742.6|9
1607308200000|2020-12-07 02:30:00|2749.1|2743.1|2747.9|2741.9|2749.4|2743.4|2745.4|2739.4|36
1607308500000|2020-12-07 02:35:00|2747.6|2741.6|2750.1|2744.1|2750.1|2744.1|2746.1|2740.1|20
1607308800000|2020-12-07 02:40:00|2750.4|2744.4|2748.4|2742.4|2750.6|2744.6|2748.4|2742.4|16
1607309100000|2020-12-07 02:45:00|2748.1|2742.1|2749.9|2743.9|2749.9|2743.9|2747.1|2741.1|26
1607309400000|2020-12-07 02:50:00|2749.6|2743.6|2746.9|2740.9|2750.1|2744.1|2746.4|2740.4|34
1607309700000|2020-12-07 02:55:00|2747.6|2741.6|2741.6|2735.6|2748.1|2742.1|2741.6|2735.6|55
1607310000000|2020-12-07 03:00:00|2741.4|2735.4|2741.9|2735.9|2744.9|2738.9|2741.1|2735.1|42
1607310300000|2020-12-07 03:05:00|2741.6|2735.6|2740.4|2734.4|2742.9|2736.9|2739.9|2733.9|43
1607310600000|2020-12-07 03:10:00|2740.1|2734.1|2737.6|2731.6|2741.1|2735.1|2737.6|2731.6|44
1607310900000|2020-12-07 03:15:00|2737.4|2731.4|2745.4|2739.4|2746.9|2740.9|2736.9|2730.9|41
1607311200000|2020-12-07 03:20:00|2744.9|2738.9|2747.1|2741.1|2747.9|2741.9|2744.6|2738.6|50
1607311500000|2020-12-07 03:25:00|2746.9|2740.9|2749.4|2743.4|2749.4|2743.4|2746.6|2740.6|27
1607311800000|2020-12-07 03:30:00|2748.9|2742.9|2748.6|2742.6|2749.1|2743.1|2748.1|2742.1|7
1607312400000|2020-12-07 03:40:00|2748.4|2742.4|2747.1|2741.1|2748.4|2742.4|2747.1|2741.1|5
1607312700000|2020-12-07 03:45:00|2746.9|2740.9|2747.1|2741.1|2747.1|2741.1|2746.9|2740.9|2
1607313300000|2020-12-07 03:55:00|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.6|2740.6|3
1607313900000|2020-12-07 04:05:00|2746.6|2740.6|2745.4|2739.4|2746.6|2740.6|2744.6|2738.6|5
1607315100000|2020-12-07 04:25:00|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2746.9|2740.9|4
1607315400000|2020-12-07 04:30:00|2747.6|2741.6|2747.4|2741.4|2747.6|2741.6|2747.4|2741.4|2
1607315700000|2020-12-07 04:35:00|2747.1|2741.1|2745.6|2739.6|2747.1|2741.1|2745.6|2739.6|8
1607316000000|2020-12-07 04:40:00|2745.4|2739.4|2742.6|2736.6|2746.1|2740.1|2742.4|2736.4|17
1607316300000|2020-12-07 04:45:00|2742.4|2736.4|2745.4|2739.4|2745.4|2739.4|2741.9|2735.9|9
1607316600000|2020-12-07 04:50:00|2745.6|2739.6|2745.9|2739.9|2745.9|2739.9|2745.4|2739.4|4
1607316900000|2020-12-07 04:55:00|2745.6|2739.6|2746.1|2740.1|2746.4|2740.4|2745.6|2739.6|9
1607317200000|2020-12-07 05:00:00|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.6|2740.6|7
1607317500000|2020-12-07 05:05:00|2746.1|2740.1|2745.1|2739.1|2746.1|2740.1|2745.1|2739.1|5
1607317800000|2020-12-07 05:10:00|2744.9|2738.9|2744.9|2738.9|2745.9|2739.9|2744.4|2738.4|17
1607318100000|2020-12-07 05:15:00|2744.6|2738.6|2744.1|2738.1|2744.6|2738.6|2744.1|2738.1|3
1607318400000|2020-12-07 05:20:00|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.6|2738.6|2
1607318700000|2020-12-07 05:25:00|2744.6|2738.6|2744.6|2738.6|2745.1|2739.1|2744.4|2738.4|4
1607319000000|2020-12-07 05:30:00|2744.9|2738.9|2759.4|2753.4|2760.1|2754.1|2744.9|2738.9|94
1607319300000|2020-12-07 05:35:00|2759.9|2753.9|2758.4|2752.4|2760.6|2754.6|2756.1|2750.1|102
1607319600000|2020-12-07 05:40:00|2758.9|2752.9|2758.4|2752.4|2759.9|2753.9|2756.1|2750.1|70
1607319900000|2020-12-07 05:45:00|2758.1|2752.1|2757.6|2751.6|2758.4|2752.4|2756.1|2750.1|40
1607320200000|2020-12-07 05:50:00|2757.9|2751.9|2757.1|2751.1|2759.1|2753.1|2756.9|2750.9|25
1607320500000|2020-12-07 05:55:00|2757.4|2751.4|2759.1|2753.1|2759.1|2753.1|2757.1|2751.1|24
1607320800000|2020-12-07 06:00:00|2758.9|2752.9|2754.6|2748.6|2759.1|2753.1|2754.6|2748.6|39
1607321100000|2020-12-07 06:05:00|2754.9|2748.9|2752.6|2746.6|2755.1|2749.1|2750.9|2744.9|68
1607321400000|2020-12-07 06:10:00|2752.9|2746.9|2756.6|2750.6|2756.6|2750.6|2752.4|2746.4|32
1607321700000|2020-12-07 06:15:00|2757.1|2751.1|2763.1|2757.1|2763.4|2757.4|2757.1|2751.1|45
1607322000000|2020-12-07 06:20:00|2763.4|2757.4|2766.6|2760.6|2766.9|2760.9|2763.4|2757.4|52
1607322300000|2020-12-07 06:25:00|2767.1|2761.1|2769.1|2763.1|2770.4|2764.4|2765.9|2759.9|63
1607322600000|2020-12-07 06:30:00|2768.9|2762.9|2766.4|2760.4|2770.4|2764.4|2765.9|2759.9|89
1607322900000|2020-12-07 06:35:00|2766.1|2760.1|2765.9|2759.9|2768.1|2762.1|2765.6|2759.6|47
1607323200000|2020-12-07 06:40:00|2766.1|2760.1|2764.1|2758.1|2766.1|2760.1|2763.6|2757.6|43
1607323500000|2020-12-07 06:45:00|2764.4|2758.4|2764.4|2758.4|2766.4|2760.4|2762.4|2756.4|35
1607323800000|2020-12-07 06:50:00|2766.1|2760.1|2768.6|2762.6|2769.6|2763.6|2765.1|2759.1|37
1607324100000|2020-12-07 06:55:00|2768.1|2762.1|2771.1|2765.1|2772.4|2766.4|2765.6|2759.6|83
1607324400000|2020-12-07 07:00:00|2770.9|2764.9|2768.1|2762.1|2770.9|2764.9|2767.9|2761.9|29
1607324700000|2020-12-07 07:05:00|2768.4|2762.4|2764.4|2758.4|2768.4|2762.4|2763.1|2757.1|33
1607325000000|2020-12-07 07:10:00|2762.9|2756.9|2765.9|2759.9|2766.9|2760.9|2762.9|2756.9|23
1607325300000|2020-12-07 07:15:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1607325600000|2020-12-07 07:20:00|2766.1|2760.1|2765.6|2759.6|2766.1|2760.1|2764.4|2758.4|9
1607325900000|2020-12-07 07:25:00|2765.9|2759.9|2762.4|2756.4|2766.1|2760.1|2761.6|2755.6|12
1607326200000|2020-12-07 07:30:00|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.1|2755.1|14
1607326500000|2020-12-07 07:35:00|2761.9|2755.9|2767.4|2761.4|2768.9|2762.9|2761.1|2755.1|44
1607326800000|2020-12-07 07:40:00|2767.6|2761.6|2766.4|2760.4|2767.6|2761.6|2766.1|2760.1|6
1607327100000|2020-12-07 07:45:00|2766.1|2760.1|2766.9|2760.9|2767.4|2761.4|2765.1|2759.1|8
1607327400000|2020-12-07 07:50:00|2766.6|2760.6|2766.9|2760.9|2767.1|2761.1|2765.4|2759.4|12
1607327700000|2020-12-07 07:55:00|2767.4|2761.4|2768.9|2762.9|2768.9|2762.9|2765.1|2759.1|19
1607328000000|2020-12-07 08:00:00|2768.6|2762.6|2760.9|2754.9|2772.1|2766.1|2756.6|2750.6|135
1607328300000|2020-12-07 08:05:00|2761.1|2755.1|2758.1|2752.1|2762.1|2756.1|2752.6|2746.6|101
1607328600000|2020-12-07 08:10:00|2758.6|2752.6|2762.1|2756.1|2763.1|2757.1|2757.6|2751.6|89
1607328900000|2020-12-07 08:15:00|2763.1|2757.1|2755.1|2749.1|2763.1|2757.1|2754.1|2748.1|61
1607329200000|2020-12-07 08:20:00|2754.9|2748.9|2740.4|2734.4|2755.1|2749.1|2738.6|2732.6|128
1607329500000|2020-12-07 08:25:00|2740.6|2734.6|2742.1|2736.1|2743.1|2737.1|2737.9|2731.9|83
1607329800000|2020-12-07 08:30:00|2742.4|2736.4|2731.3|2725.3|2744.1|2738.1|2728|2722|194
1607330100000|2020-12-07 08:35:00|2732.3|2726.3|2736.3|2730.3|2737.3|2731.3|2732.3|2726.3|87
1607330400000|2020-12-07 08:40:00|2736.5|2730.5|2736.3|2730.3|2737|2731|2735.3|2729.3|104
1607330700000|2020-12-07 08:45:00|2736.5|2730.5|2734.3|2728.3|2737.3|2731.3|2733.5|2727.5|49
1607331000000|2020-12-07 08:50:00|2734.8|2728.8|2736.3|2730.3|2738.3|2732.3|2734.8|2728.8|65
1607331300000|2020-12-07 08:55:00|2737.3|2731.3|2736.5|2730.5|2739.5|2733.5|2736.5|2730.5|33
1607331600000|2020-12-07 09:00:00|2736.3|2730.3|2731|2725|2736.3|2730.3|2729.3|2723.3|80
1607331900000|2020-12-07 09:05:00|2731.8|2725.8|2729.8|2723.8|2732.5|2726.5|2728.3|2722.3|59
1607332200000|2020-12-07 09:10:00|2729.5|2723.5|2733.8|2727.8|2734|2728|2729.3|2723.3|60
1607332500000|2020-12-07 09:15:00|2733.5|2727.5|2735.3|2729.3|2736.3|2730.3|2733.5|2727.5|33
1607332800000|2020-12-07 09:20:00|2735.5|2729.5|2734.3|2728.3|2736.5|2730.5|2734.3|2728.3|18
1607333100000|2020-12-07 09:25:00|2734.8|2728.8|2738.5|2732.5|2738.5|2732.5|2734.8|2728.8|31
1607333400000|2020-12-07 09:30:00|2738.3|2732.3|2738.3|2732.3|2739.8|2733.8|2738.3|2732.3|28
1607333700000|2020-12-07 09:35:00|2738|2732|2737.5|2731.5|2739|2733|2737|2731|31
1607334000000|2020-12-07 09:40:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2737.1|2731.1|25
1607334300000|2020-12-07 09:45:00|2738.5|2732.5|2740|2734|2740.3|2734.3|2738.5|2732.5|29
1607334600000|2020-12-07 09:50:00|2739.5|2733.5|2739.1|2733.1|2739.5|2733.5|2738.1|2732.1|16
1607334900000|2020-12-07 09:55:00|2739.4|2733.4|2738.4|2732.4|2739.6|2733.6|2737.6|2731.6|23
1607335200000|2020-12-07 10:00:00|2738.6|2732.6|2740.6|2734.6|2740.6|2734.6|2738.4|2732.4|23
1607335500000|2020-12-07 10:05:00|2741.1|2735.1|2743.1|2737.1|2745.6|2739.6|2740.9|2734.9|66
1607335800000|2020-12-07 10:10:00|2743.4|2737.4|2744.4|2738.4|2745.6|2739.6|2743.4|2737.4|53
1607336100000|2020-12-07 10:15:00|2744.1|2738.1|2747.4|2741.4|2747.4|2741.4|2743.4|2737.4|61
1607336400000|2020-12-07 10:20:00|2747.1|2741.1|2744.6|2738.6|2747.4|2741.4|2744.1|2738.1|76
1607336700000|2020-12-07 10:25:00|2744.9|2738.9|2746.6|2740.6|2746.6|2740.6|2743.1|2737.1|71
1607337000000|2020-12-07 10:30:00|2746.4|2740.4|2751.9|2745.9|2752.4|2746.4|2745.4|2739.4|63
1607337300000|2020-12-07 10:35:00|2751.4|2745.4|2753.1|2747.1|2754.4|2748.4|2751.1|2745.1|42
1607337600000|2020-12-07 10:40:00|2752.6|2746.6|2754.9|2748.9|2756.9|2750.9|2752.1|2746.1|51
1607337900000|2020-12-07 10:45:00|2755.1|2749.1|2753.6|2747.6|2755.1|2749.1|2752.9|2746.9|24
1607338200000|2020-12-07 10:50:00|2753.4|2747.4|2757.1|2751.1|2757.1|2751.1|2753.4|2747.4|21
1607338500000|2020-12-07 10:55:00|2758.4|2752.4|2756.6|2750.6|2759.4|2753.4|2756.6|2750.6|31
1607338800000|2020-12-07 11:00:00|2756.4|2750.4|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|24
1607339100000|2020-12-07 11:05:00|2756.9|2750.9|2762.9|2756.9|2763.1|2757.1|2756.4|2750.4|40
1607339400000|2020-12-07 11:10:00|2762.6|2756.6|2760.1|2754.1|2763.1|2757.1|2759.9|2753.9|33
1607339700000|2020-12-07 11:15:00|2760.6|2754.6|2759.1|2753.1|2761.4|2755.4|2758.1|2752.1|36
1607340000000|2020-12-07 11:20:00|2759.4|2753.4|2757.4|2751.4|2760.4|2754.4|2756.6|2750.6|40
1607340300000|2020-12-07 11:25:00|2757.9|2751.9|2758.1|2752.1|2758.9|2752.9|2757.9|2751.9|14
1607340600000|2020-12-07 11:30:00|2757.9|2751.9|2756.9|2750.9|2757.9|2751.9|2755.6|2749.6|29
1607340900000|2020-12-07 11:35:00|2757.4|2751.4|2757.4|2751.4|2759.1|2753.1|2757.1|2751.1|33
1607341200000|2020-12-07 11:40:00|2757.1|2751.1|2762.1|2756.1|2762.4|2756.4|2756.9|2750.9|34
1607341500000|2020-12-07 11:45:00|2762.4|2756.4|2764.1|2758.1|2764.1|2758.1|2761.9|2755.9|32
1607341800000|2020-12-07 11:50:00|2765.1|2759.1|2761.6|2755.6|2766.9|2760.9|2761.1|2755.1|30
1607342100000|2020-12-07 11:55:00|2761.9|2755.9|2763.9|2757.9|2765.4|2759.4|2761.9|2755.9|39
1607342400000|2020-12-07 12:00:00|2764.4|2758.4|2761.6|2755.6|2764.6|2758.6|2760.6|2754.6|41
1607342700000|2020-12-07 12:05:00|2761.9|2755.9|2762.6|2756.6|2763.6|2757.6|2761.9|2755.9|13
1607343000000|2020-12-07 12:10:00|2762.9|2756.9|2763.9|2757.9|2764.4|2758.4|2762.4|2756.4|26
1607343300000|2020-12-07 12:15:00|2764.1|2758.1|2760.9|2754.9|2764.6|2758.6|2760.9|2754.9|32
1607343600000|2020-12-07 12:20:00|2761.1|2755.1|2760.1|2754.1|2762.4|2756.4|2759.1|2753.1|42
1607343900000|2020-12-07 12:25:00|2759.9|2753.9|2759.9|2753.9|2760.1|2754.1|2759.1|2753.1|25
1607344200000|2020-12-07 12:30:00|2760.1|2754.1|2759.4|2753.4|2760.4|2754.4|2756.1|2750.1|71
1607344500000|2020-12-07 12:35:00|2758.1|2752.1|2757.9|2751.9|2759.6|2753.6|2757.9|2751.9|29
1607344800000|2020-12-07 12:40:00|2758.1|2752.1|2757.1|2751.1|2758.1|2752.1|2755.6|2749.6|30
1607345100000|2020-12-07 12:45:00|2756.9|2750.9|2754.9|2748.9|2757.1|2751.1|2754.4|2748.4|41
1607345400000|2020-12-07 12:50:00|2754.4|2748.4|2760.4|2754.4|2761.6|2755.6|2754.4|2748.4|104
1607345700000|2020-12-07 12:55:00|2760.1|2754.1|2762.6|2756.6|2764.6|2758.6|2758.9|2752.9|78
1607346000000|2020-12-07 13:00:00|2762.1|2756.1|2766.4|2760.4|2770.1|2764.1|2761.9|2755.9|229
1607346300000|2020-12-07 13:05:00|2766.6|2760.6|2767.6|2761.6|2771.4|2765.4|2763.9|2757.9|142
1607346600000|2020-12-07 13:10:00|2768.1|2762.1|2770.6|2764.6|2771.9|2765.9|2766.4|2760.4|133
1607346900000|2020-12-07 13:15:00|2770.4|2764.4|2774.6|2768.6|2775.9|2769.9|2770.4|2764.4|171
1607347200000|2020-12-07 13:20:00|2774.4|2768.4|2775.6|2769.6|2776.9|2770.9|2773.4|2767.4|142
1607347500000|2020-12-07 13:25:00|2775.4|2769.4|2777.6|2771.6|2779.4|2773.4|2774.4|2768.4|98
1607347800000|2020-12-07 13:30:00|2777.4|2771.4|2779.1|2773.1|2780.6|2774.6|2775.6|2769.6|155
1607348100000|2020-12-07 13:35:00|2779.4|2773.4|2782.9|2776.9|2783.9|2777.9|2778.6|2772.6|113
1607348400000|2020-12-07 13:40:00|2783.1|2777.1|2779.4|2773.4|2784.4|2778.4|2779.4|2773.4|95
1607348700000|2020-12-07 13:45:00|2779.1|2773.1|2776.4|2770.4|2779.4|2773.4|2772.1|2766.1|94
1607349000000|2020-12-07 13:50:00|2775.6|2769.6|2775.1|2769.1|2779.6|2773.6|2774.9|2768.9|100
1607349300000|2020-12-07 13:55:00|2775.4|2769.4|2785.1|2779.1|2785.1|2779.1|2775.4|2769.4|75
1607349600000|2020-12-07 14:00:00|2787.1|2781.1|2782.6|2776.6|2787.9|2781.9|2780.6|2774.6|156
1607349900000|2020-12-07 14:05:00|2782.4|2776.4|2783.1|2777.1|2786.4|2780.4|2780.6|2774.6|110
1607350200000|2020-12-07 14:10:00|2783.4|2777.4|2784.9|2778.9|2786.4|2780.4|2783.4|2777.4|64
1607350500000|2020-12-07 14:15:00|2785.1|2779.1|2783.6|2777.6|2786.6|2780.6|2783.4|2777.4|83
1607350800000|2020-12-07 14:20:00|2783.4|2777.4|2790.6|2784.6|2793.4|2787.4|2783.1|2777.1|130
1607351100000|2020-12-07 14:25:00|2790.4|2784.4|2797.1|2791.1|2801.6|2795.6|2790.4|2784.4|137
1607351400000|2020-12-07 14:30:00|2796.6|2790.6|2795.4|2789.4|2797.4|2791.4|2794.6|2788.6|85
1607351700000|2020-12-07 14:35:00|2794.4|2788.4|2797.4|2791.4|2798.4|2792.4|2793.6|2787.6|83
1607352000000|2020-12-07 14:40:00|2797.6|2791.6|2797.6|2791.6|2798.1|2792.1|2795.9|2789.9|58
1607352300000|2020-12-07 14:45:00|2797.9|2791.9|2799.1|2793.1|2799.6|2793.6|2794.4|2788.4|76
1607352600000|2020-12-07 14:50:00|2799.4|2793.4|2803.1|2797.1|2807.1|2801.1|2799.4|2793.4|145
1607352900000|2020-12-07 14:55:00|2803.4|2797.4|2799.6|2793.6|2803.4|2797.4|2797.1|2791.1|155
1607353200000|2020-12-07 15:00:00|2799.9|2793.9|2794.6|2788.6|2801.9|2795.9|2793.1|2787.1|153
1607353500000|2020-12-07 15:05:00|2794.9|2788.9|2797.6|2791.6|2799.4|2793.4|2794.9|2788.9|92
1607353800000|2020-12-07 15:10:00|2797.4|2791.4|2800.9|2794.9|2801.6|2795.6|2796.9|2790.9|70
1607354100000|2020-12-07 15:15:00|2800.6|2794.6|2802.1|2796.1|2802.4|2796.4|2798.6|2792.6|75
1607354400000|2020-12-07 15:20:00|2802.4|2796.4|2802.4|2796.4|2805.4|2799.4|2801.6|2795.6|87
1607354700000|2020-12-07 15:25:00|2802.6|2796.6|2803.4|2797.4|2804.9|2798.9|2801.9|2795.9|60
1607355000000|2020-12-07 15:30:00|2803.6|2797.6|2799.4|2793.4|2804.4|2798.4|2796.9|2790.9|104
1607355300000|2020-12-07 15:35:00|2799.6|2793.6|2801.9|2795.9|2803.9|2797.9|2799.4|2793.4|61
1607355600000|2020-12-07 15:40:00|2802.1|2796.1|2801.1|2795.1|2805.1|2799.1|2799.4|2793.4|79
1607355900000|2020-12-07 15:45:00|2800.6|2794.6|2799.4|2793.4|2801.9|2795.9|2797.9|2791.9|99
1607356200000|2020-12-07 15:50:00|2798.6|2792.6|2792.4|2786.4|2798.6|2792.6|2787.9|2781.9|195
1607356500000|2020-12-07 15:55:00|2792.6|2786.6|2790.9|2784.9|2792.9|2786.9|2787.1|2781.1|201
1607356800000|2020-12-07 16:00:00|2791.1|2785.1|2794.1|2788.1|2795.6|2789.6|2791.1|2785.1|61
1607357100000|2020-12-07 16:05:00|2794.4|2788.4|2792.6|2786.6|2794.4|2788.4|2791.1|2785.1|60
1607357400000|2020-12-07 16:10:00|2792.9|2786.9|2795.4|2789.4|2795.4|2789.4|2792.1|2786.1|72
1607357700000|2020-12-07 16:15:00|2795.6|2789.6|2793.9|2787.9|2796.4|2790.4|2793.4|2787.4|105
1607358000000|2020-12-07 16:20:00|2793.4|2787.4|2791.4|2785.4|2794.1|2788.1|2791.1|2785.1|41
1607358300000|2020-12-07 16:25:00|2791.6|2785.6|2792.6|2786.6|2793.9|2787.9|2790.9|2784.9|44
1607358600000|2020-12-07 16:30:00|2792.9|2786.9|2792.9|2786.9|2795.6|2789.6|2792.9|2786.9|51
1607358900000|2020-12-07 16:35:00|2792.6|2786.6|2794.4|2788.4|2794.6|2788.6|2792.4|2786.4|76
1607359200000|2020-12-07 16:40:00|2794.1|2788.1|2796.4|2790.4|2796.4|2790.4|2793.6|2787.6|56
1607359500000|2020-12-07 16:45:00|2796.1|2790.1|2794.9|2788.9|2796.4|2790.4|2793.9|2787.9|26
1607359800000|2020-12-07 16:50:00|2795.1|2789.1|2796.4|2790.4|2796.4|2790.4|2794.6|2788.6|16
1607360100000|2020-12-07 16:55:00|2796.1|2790.1|2796.6|2790.6|2797.1|2791.1|2794.6|2788.6|51
1607360400000|2020-12-07 17:00:00|2796.4|2790.4|2794.6|2788.6|2796.4|2790.4|2794.1|2788.1|15
1607360700000|2020-12-07 17:05:00|2794.9|2788.9|2798.6|2792.6|2798.6|2792.6|2794.1|2788.1|17
1607361000000|2020-12-07 17:10:00|2798.4|2792.4|2799.1|2793.1|2799.6|2793.6|2798.1|2792.1|11
1607361300000|2020-12-07 17:15:00|2799.4|2793.4|2800.1|2794.1|2800.1|2794.1|2799.4|2793.4|6
1607361600000|2020-12-07 17:20:00|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|10
1607361900000|2020-12-07 17:25:00|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|2
1607362200000|2020-12-07 17:30:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.4|2793.4|4
1607362500000|2020-12-07 17:35:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1607362800000|2020-12-07 17:40:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1607363100000|2020-12-07 17:45:00|2799.9|2793.9|2800.4|2794.4|2800.4|2794.4|2799.9|2793.9|3
1607363400000|2020-12-07 17:50:00|2800.1|2794.1|2802.1|2796.1|2802.1|2796.1|2800.1|2794.1|12
1607363700000|2020-12-07 17:55:00|2802.3|2796.3|2804.1|2798.1|2804.1|2798.1|2802.3|2796.3|16
1607389200000|2020-12-08 01:00:00|2796.4|2790.4|2792.4|2786.4|2796.6|2790.6|2788.1|2782.1|78
1607389500000|2020-12-08 01:05:00|2792.6|2786.6|2793.6|2787.6|2794.6|2788.6|2790.9|2784.9|99
1607389800000|2020-12-08 01:10:00|2793.9|2787.9|2793.4|2787.4|2797.9|2791.9|2793.1|2787.1|80
1607390100000|2020-12-08 01:15:00|2793.6|2787.6|2795.1|2789.1|2796.9|2790.9|2790.1|2784.1|150
1607390400000|2020-12-08 01:20:00|2794.1|2788.1|2797.6|2791.6|2798.1|2792.1|2793.4|2787.4|76
1607390700000|2020-12-08 01:25:00|2797.4|2791.4|2797.1|2791.1|2798.9|2792.9|2796.6|2790.6|53
1607391000000|2020-12-08 01:30:00|2796.9|2790.9|2792.6|2786.6|2796.9|2790.9|2792.1|2786.1|118
1607391300000|2020-12-08 01:35:00|2792.4|2786.4|2795.1|2789.1|2796.1|2790.1|2792.4|2786.4|55
1607391600000|2020-12-08 01:40:00|2794.9|2788.9|2791.4|2785.4|2794.9|2788.9|2789.9|2783.9|68
1607391900000|2020-12-08 01:45:00|2791.6|2785.6|2793.6|2787.6|2795.1|2789.1|2791.4|2785.4|42
1607392200000|2020-12-08 01:50:00|2793.4|2787.4|2788.9|2782.9|2794.1|2788.1|2788.9|2782.9|66
1607392500000|2020-12-08 01:55:00|2788.6|2782.6|2790.4|2784.4|2791.9|2785.9|2788.1|2782.1|54
1607392800000|2020-12-08 02:00:00|2790.6|2784.6|2790.6|2784.6|2791.9|2785.9|2788.4|2782.4|53
1607393100000|2020-12-08 02:05:00|2789.6|2783.6|2791.6|2785.6|2792.4|2786.4|2789.6|2783.6|53
1607393400000|2020-12-08 02:10:00|2791.9|2785.9|2790.4|2784.4|2792.6|2786.6|2788.4|2782.4|45
1607393700000|2020-12-08 02:15:00|2791.1|2785.1|2793.1|2787.1|2793.1|2787.1|2791.1|2785.1|8
1607394000000|2020-12-08 02:20:00|2793.6|2787.6|2794.4|2788.4|2794.4|2788.4|2793.6|2787.6|3
1607394600000|2020-12-08 02:30:00|2794.1|2788.1|2788.4|2782.4|2794.1|2788.1|2786.9|2780.9|83
1607394900000|2020-12-08 02:35:00|2788.1|2782.1|2790.1|2784.1|2791.6|2785.6|2787.4|2781.4|35
1607395200000|2020-12-08 02:40:00|2789.9|2783.9|2790.4|2784.4|2790.4|2784.4|2789.1|2783.1|15
1607395500000|2020-12-08 02:45:00|2790.6|2784.6|2793.1|2787.1|2793.1|2787.1|2790.4|2784.4|13
1607395800000|2020-12-08 02:50:00|2794.1|2788.1|2795.4|2789.4|2795.6|2789.6|2791.9|2785.9|39
1607396100000|2020-12-08 02:55:00|2795.1|2789.1|2797.6|2791.6|2797.6|2791.6|2795.1|2789.1|10
1607396400000|2020-12-08 03:00:00|2797.4|2791.4|2794.6|2788.6|2797.4|2791.4|2794.6|2788.6|6
1607396700000|2020-12-08 03:05:00|2794.4|2788.4|2795.4|2789.4|2795.4|2789.4|2793.9|2787.9|11
1607397000000|2020-12-08 03:10:00|2795.1|2789.1|2795.9|2789.9|2796.1|2790.1|2792.9|2786.9|35
1607397300000|2020-12-08 03:15:00|2796.1|2790.1|2795.6|2789.6|2796.1|2790.1|2793.4|2787.4|38
1607397600000|2020-12-08 03:20:00|2795.1|2789.1|2797.4|2791.4|2798.4|2792.4|2793.4|2787.4|60
1607397900000|2020-12-08 03:25:00|2797.1|2791.1|2799.4|2793.4|2799.4|2793.4|2795.9|2789.9|40
1607398200000|2020-12-08 03:30:00|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|3
1607398500000|2020-12-08 03:35:00|2799.4|2793.4|2800.6|2794.6|2800.9|2794.9|2799.4|2793.4|6
1607398800000|2020-12-08 03:40:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1607399100000|2020-12-08 03:45:00|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.9|2793.9|2
1607399700000|2020-12-08 03:55:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1607400300000|2020-12-08 04:05:00|2800.6|2794.6|2800.4|2794.4|2801.1|2795.1|2800.4|2794.4|5
1607400600000|2020-12-08 04:10:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.4|2793.4|3
1607401800000|2020-12-08 04:30:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1607402100000|2020-12-08 04:35:00|2799.1|2793.1|2799.9|2793.9|2799.9|2793.9|2799.1|2793.1|4
1607402400000|2020-12-08 04:40:00|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|2
1607403600000|2020-12-08 05:00:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1607403900000|2020-12-08 05:05:00|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2800.4|2794.4|3
1607404200000|2020-12-08 05:10:00|2800.6|2794.6|2801.9|2795.9|2801.9|2795.9|2800.6|2794.6|5
1607404500000|2020-12-08 05:15:00|2801.6|2795.6|2801.4|2795.4|2801.6|2795.6|2801.1|2795.1|5
1607404800000|2020-12-08 05:20:00|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1607405100000|2020-12-08 05:25:00|2801.4|2795.4|2801.9|2795.9|2801.9|2795.9|2801.4|2795.4|3
1607405400000|2020-12-08 05:30:00|2801.6|2795.6|2803.6|2797.6|2806.1|2800.1|2801.1|2795.1|65
1607405700000|2020-12-08 05:35:00|2803.4|2797.4|2801.9|2795.9|2803.6|2797.6|2801.6|2795.6|27
1607406000000|2020-12-08 05:40:00|2802.1|2796.1|2796.1|2790.1|2802.1|2796.1|2794.1|2788.1|90
1607406300000|2020-12-08 05:45:00|2795.9|2789.9|2795.6|2789.6|2797.4|2791.4|2793.4|2787.4|67
1607406600000|2020-12-08 05:50:00|2795.4|2789.4|2794.1|2788.1|2795.6|2789.6|2793.4|2787.4|80
1607406900000|2020-12-08 05:55:00|2794.4|2788.4|2798.1|2792.1|2798.4|2792.4|2794.4|2788.4|62
1607407200000|2020-12-08 06:00:00|2797.9|2791.9|2799.6|2793.6|2799.9|2793.9|2796.6|2790.6|33
1607407500000|2020-12-08 06:05:00|2799.9|2793.9|2798.6|2792.6|2800.6|2794.6|2797.6|2791.6|38
1607407800000|2020-12-08 06:10:00|2798.4|2792.4|2800.6|2794.6|2800.9|2794.9|2797.4|2791.4|27
1607408100000|2020-12-08 06:15:00|2800.4|2794.4|2801.4|2795.4|2801.6|2795.6|2800.4|2794.4|22
1607408400000|2020-12-08 06:20:00|2801.6|2795.6|2801.9|2795.9|2802.6|2796.6|2801.6|2795.6|13
1607408700000|2020-12-08 06:25:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2798.9|2792.9|37
1607409000000|2020-12-08 06:30:00|2801.4|2795.4|2802.6|2796.6|2803.9|2797.9|2801.4|2795.4|23
1607409300000|2020-12-08 06:35:00|2802.9|2796.9|2804.9|2798.9|2805.4|2799.4|2802.9|2796.9|35
1607409600000|2020-12-08 06:40:00|2804.6|2798.6|2798.9|2792.9|2804.6|2798.6|2798.4|2792.4|39
1607409900000|2020-12-08 06:45:00|2798.6|2792.6|2800.4|2794.4|2800.4|2794.4|2797.1|2791.1|31
1607410200000|2020-12-08 06:50:00|2800.6|2794.6|2800.1|2794.1|2800.6|2794.6|2798.6|2792.6|46
1607410500000|2020-12-08 06:55:00|2799.9|2793.9|2797.9|2791.9|2801.6|2795.6|2796.6|2790.6|66
1607410800000|2020-12-08 07:00:00|2799.4|2793.4|2799.6|2793.6|2802.1|2796.1|2799.4|2793.4|15
1607411100000|2020-12-08 07:05:00|2799.9|2793.9|2799.4|2793.4|2800.1|2794.1|2799.1|2793.1|12
1607411400000|2020-12-08 07:10:00|2799.6|2793.6|2800|2794|2800|2794|2799.6|2793.6|3
1607411700000|2020-12-08 07:15:00|2799.8|2793.8|2798.9|2792.9|2799.8|2793.8|2798.1|2792.1|19
1607412000000|2020-12-08 07:20:00|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|6
1607412300000|2020-12-08 07:25:00|2798.5|2792.5|2801.4|2795.4|2801.4|2795.4|2798.5|2792.5|5
1607412600000|2020-12-08 07:30:00|2801.8|2795.8|2803.5|2797.5|2803.8|2797.8|2801.8|2795.8|10
1607412900000|2020-12-08 07:35:00|2803.1|2797.1|2801.9|2795.9|2803.9|2797.9|2801.9|2795.9|6
1607413200000|2020-12-08 07:40:00|2801.6|2795.6|2801.4|2795.4|2802.1|2796.1|2801.1|2795.1|24
1607413500000|2020-12-08 07:45:00|2801.6|2795.6|2800.4|2794.4|2801.6|2795.6|2799.6|2793.6|14
1607413800000|2020-12-08 07:50:00|2800.6|2794.6|2802.9|2796.9|2803.1|2797.1|2800.6|2794.6|9
1607414100000|2020-12-08 07:55:00|2802.6|2796.6|2799.1|2793.1|2803.4|2797.4|2798.9|2792.9|15
1607414400000|2020-12-08 08:00:00|2798.9|2792.9|2801.4|2795.4|2804.9|2798.9|2798.9|2792.9|99
1607414700000|2020-12-08 08:05:00|2801.6|2795.6|2802.1|2796.1|2803.1|2797.1|2800.4|2794.4|70
1607415000000|2020-12-08 08:10:00|2801.9|2795.9|2805.1|2799.1|2805.9|2799.9|2799.9|2793.9|57
1607415300000|2020-12-08 08:15:00|2804.9|2798.9|2798.6|2792.6|2804.9|2798.9|2798.4|2792.4|45
1607415600000|2020-12-08 08:20:00|2798.9|2792.9|2802.1|2796.1|2802.1|2796.1|2797.1|2791.1|50
1607415900000|2020-12-08 08:25:00|2802.4|2796.4|2800.4|2794.4|2802.6|2796.6|2799.1|2793.1|44
1607416200000|2020-12-08 08:30:00|2800.1|2794.1|2799.6|2793.6|2800.4|2794.4|2798.6|2792.6|54
1607416500000|2020-12-08 08:35:00|2799.9|2793.9|2799.4|2793.4|2801.4|2795.4|2798.6|2792.6|26
1607416800000|2020-12-08 08:40:00|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2796.9|2790.9|27
1607417100000|2020-12-08 08:45:00|2798.6|2792.6|2799.9|2793.9|2800.4|2794.4|2798.1|2792.1|32
1607417400000|2020-12-08 08:50:00|2799.6|2793.6|2800.4|2794.4|2800.6|2794.6|2798.6|2792.6|20
1607417700000|2020-12-08 08:55:00|2800.6|2794.6|2801.6|2795.6|2801.6|2795.6|2800.4|2794.4|14
1607418000000|2020-12-08 09:00:00|2801.9|2795.9|2803.1|2797.1|2804.4|2798.4|2801.9|2795.9|37
1607418300000|2020-12-08 09:05:00|2802.9|2796.9|2804.6|2798.6|2805.6|2799.6|2801.1|2795.1|55
1607418600000|2020-12-08 09:10:00|2804.4|2798.4|2802.4|2796.4|2804.9|2798.9|2801.6|2795.6|32
1607418900000|2020-12-08 09:15:00|2802.6|2796.6|2799.6|2793.6|2802.9|2796.9|2799.6|2793.6|42
1607419200000|2020-12-08 09:20:00|2799.9|2793.9|2801.9|2795.9|2801.9|2795.9|2798.6|2792.6|26
1607419500000|2020-12-08 09:25:00|2801.6|2795.6|2797.4|2791.4|2801.6|2795.6|2796.9|2790.9|34
1607419800000|2020-12-08 09:30:00|2797.6|2791.6|2796.6|2790.6|2798.6|2792.6|2796.4|2790.4|40
1607420100000|2020-12-08 09:35:00|2796.4|2790.4|2794.9|2788.9|2796.4|2790.4|2794.4|2788.4|53
1607420400000|2020-12-08 09:40:00|2795.1|2789.1|2790|2784|2795.4|2789.4|2789|2783|73
1607420700000|2020-12-08 09:45:00|2789.8|2783.8|2790|2784|2791|2785|2789|2783|45
1607421000000|2020-12-08 09:50:00|2789.8|2783.8|2786.3|2780.3|2790.1|2784.1|2786|2780|56
1607421300000|2020-12-08 09:55:00|2786.8|2780.8|2785.8|2779.8|2787.3|2781.3|2783.6|2777.6|48
1607421600000|2020-12-08 10:00:00|2786|2780|2786|2780|2788|2782|2786|2780|34
1607421900000|2020-12-08 10:05:00|2785.8|2779.8|2786|2780|2787.3|2781.3|2784.8|2778.8|37
1607422200000|2020-12-08 10:10:00|2785|2779|2785.5|2779.5|2786.3|2780.3|2785|2779|10
1607422500000|2020-12-08 10:15:00|2785.3|2779.3|2787.3|2781.3|2788.3|2782.3|2785|2779|31
1607422800000|2020-12-08 10:20:00|2787.5|2781.5|2790.3|2784.3|2790.3|2784.3|2786.8|2780.8|19
1607423100000|2020-12-08 10:25:00|2790|2784|2793|2787|2793|2787|2788|2782|35
1607423400000|2020-12-08 10:30:00|2792.3|2786.3|2789.3|2783.3|2792.5|2786.5|2788.3|2782.3|47
1607423700000|2020-12-08 10:35:00|2789.5|2783.5|2793.1|2787.1|2793.5|2787.5|2789.5|2783.5|18
1607424000000|2020-12-08 10:40:00|2794.4|2788.4|2795.9|2789.9|2796.1|2790.1|2794.1|2788.1|28
1607424300000|2020-12-08 10:45:00|2795.6|2789.6|2796.6|2790.6|2797.1|2791.1|2794.6|2788.6|30
1607424600000|2020-12-08 10:50:00|2796.9|2790.9|2792.6|2786.6|2797.1|2791.1|2792.6|2786.6|21
1607424900000|2020-12-08 10:55:00|2792.9|2786.9|2795.1|2789.1|2795.1|2789.1|2792.1|2786.1|18
1607425200000|2020-12-08 11:00:00|2795.4|2789.4|2792.6|2786.6|2795.6|2789.6|2791.9|2785.9|25
1607425500000|2020-12-08 11:05:00|2792.9|2786.9|2790.6|2784.6|2793.9|2787.9|2790.6|2784.6|12
1607425800000|2020-12-08 11:10:00|2790.4|2784.4|2793.4|2787.4|2793.9|2787.9|2790.4|2784.4|22
1607426100000|2020-12-08 11:15:00|2792.9|2786.9|2792.1|2786.1|2793.9|2787.9|2791.9|2785.9|27
1607426400000|2020-12-08 11:20:00|2791.9|2785.9|2792.1|2786.1|2792.9|2786.9|2791.6|2785.6|18
1607426700000|2020-12-08 11:25:00|2791.9|2785.9|2792.4|2786.4|2794.1|2788.1|2791.1|2785.1|27
1607427000000|2020-12-08 11:30:00|2792.1|2786.1|2791.4|2785.4|2792.1|2786.1|2790.6|2784.6|23
1607427300000|2020-12-08 11:35:00|2791.6|2785.6|2792.6|2786.6|2793.1|2787.1|2790.6|2784.6|16
1607427600000|2020-12-08 11:40:00|2792.4|2786.4|2791.4|2785.4|2792.6|2786.6|2790.6|2784.6|47
1607427900000|2020-12-08 11:45:00|2791.1|2785.1|2790.1|2784.1|2791.9|2785.9|2790.1|2784.1|30
1607428200000|2020-12-08 11:50:00|2790.4|2784.4|2795.4|2789.4|2795.4|2789.4|2790.4|2784.4|30
1607428500000|2020-12-08 11:55:00|2795.1|2789.1|2794.9|2788.9|2796.4|2790.4|2794.6|2788.6|17
1607428800000|2020-12-08 12:00:00|2795.4|2789.4|2795.4|2789.4|2796.9|2790.9|2795.4|2789.4|49
1607429100000|2020-12-08 12:05:00|2795.6|2789.6|2795.4|2789.4|2796.4|2790.4|2794.9|2788.9|17
1607429400000|2020-12-08 12:10:00|2794.9|2788.9|2791.9|2785.9|2795.1|2789.1|2790.6|2784.6|24
1607429700000|2020-12-08 12:15:00|2792.4|2786.4|2796.1|2790.1|2796.1|2790.1|2792.4|2786.4|24
1607430000000|2020-12-08 12:20:00|2796.4|2790.4|2791.6|2785.6|2796.9|2790.9|2791.6|2785.6|32
1607430300000|2020-12-08 12:25:00|2791.9|2785.9|2792.1|2786.1|2793.1|2787.1|2791.6|2785.6|22
1607430600000|2020-12-08 12:30:00|2791.6|2785.6|2793.6|2787.6|2794.4|2788.4|2791.1|2785.1|33
1607430900000|2020-12-08 12:35:00|2793.9|2787.9|2795.1|2789.1|2795.1|2789.1|2792.9|2786.9|28
1607431200000|2020-12-08 12:40:00|2794.4|2788.4|2795.1|2789.1|2795.4|2789.4|2793.9|2787.9|10
1607431500000|2020-12-08 12:45:00|2795.4|2789.4|2795.1|2789.1|2797.1|2791.1|2794.1|2788.1|63
1607431800000|2020-12-08 12:50:00|2795.6|2789.6|2793.9|2787.9|2797.9|2791.9|2790.9|2784.9|177
1607432100000|2020-12-08 12:55:00|2794.6|2788.6|2797.6|2791.6|2797.6|2791.6|2793.1|2787.1|50
1607432400000|2020-12-08 13:00:00|2797.4|2791.4|2801.4|2795.4|2803.9|2797.9|2797.4|2791.4|135
1607432700000|2020-12-08 13:05:00|2800.9|2794.9|2796.1|2790.1|2800.9|2794.9|2792.9|2786.9|208
1607433000000|2020-12-08 13:10:00|2795.4|2789.4|2786.4|2780.4|2795.6|2789.6|2785.6|2779.6|199
1607433300000|2020-12-08 13:15:00|2786.1|2780.1|2790.6|2784.6|2791.9|2785.9|2786.1|2780.1|143
1607433600000|2020-12-08 13:20:00|2790.4|2784.4|2795.4|2789.4|2796.6|2790.6|2790.1|2784.1|143
1607433900000|2020-12-08 13:25:00|2795.1|2789.1|2798.9|2792.9|2798.9|2792.9|2794.1|2788.1|104
1607434200000|2020-12-08 13:30:00|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2794.9|2788.9|158
1607434500000|2020-12-08 13:35:00|2796.4|2790.4|2801.6|2795.6|2802.4|2796.4|2796.4|2790.4|101
1607434800000|2020-12-08 13:40:00|2801.4|2795.4|2800.1|2794.1|2802.1|2796.1|2798.9|2792.9|68
1607435100000|2020-12-08 13:45:00|2799.9|2793.9|2803.6|2797.6|2803.9|2797.9|2798.6|2792.6|86
1607435400000|2020-12-08 13:50:00|2803.9|2797.9|2804.1|2798.1|2805.9|2799.9|2803.6|2797.6|70
1607435700000|2020-12-08 13:55:00|2804.4|2798.4|2803.9|2797.9|2805.1|2799.1|2802.4|2796.4|77
1607436000000|2020-12-08 14:00:00|2804.1|2798.1|2804.1|2798.1|2805.6|2799.6|2802.1|2796.1|87
1607436300000|2020-12-08 14:05:00|2803.9|2797.9|2803.6|2797.6|2804.4|2798.4|2801.1|2795.1|59
1607436600000|2020-12-08 14:10:00|2803.4|2797.4|2803.9|2797.9|2805.6|2799.6|2803.1|2797.1|67
1607436900000|2020-12-08 14:15:00|2804.1|2798.1|2803.6|2797.6|2805.9|2799.9|2803.4|2797.4|64
1607437200000|2020-12-08 14:20:00|2803.9|2797.9|2805.6|2799.6|2806.4|2800.4|2803.6|2797.6|50
1607437500000|2020-12-08 14:25:00|2805.9|2799.9|2804.9|2798.9|2806.9|2800.9|2803.6|2797.6|38
1607437800000|2020-12-08 14:30:00|2804.6|2798.6|2809.9|2803.9|2809.9|2803.9|2803.4|2797.4|96
1607438100000|2020-12-08 14:35:00|2809.4|2803.4|2804.1|2798.1|2810.9|2804.9|2803.4|2797.4|127
1607438400000|2020-12-08 14:40:00|2804.4|2798.4|2803.1|2797.1|2805.9|2799.9|2803.1|2797.1|77
1607438700000|2020-12-08 14:45:00|2802.9|2796.9|2800.6|2794.6|2804.4|2798.4|2799.9|2793.9|55
1607439000000|2020-12-08 14:50:00|2799.9|2793.9|2795.1|2789.1|2800.4|2794.4|2793.6|2787.6|106
1607439300000|2020-12-08 14:55:00|2794.9|2788.9|2795.1|2789.1|2795.4|2789.4|2789.9|2783.9|116
1607439600000|2020-12-08 15:00:00|2795.4|2789.4|2793.9|2787.9|2800.4|2794.4|2792.1|2786.1|120
1607439900000|2020-12-08 15:05:00|2794.1|2788.1|2797.4|2791.4|2799.9|2793.9|2793.4|2787.4|74
1607440200000|2020-12-08 15:10:00|2797.6|2791.6|2796.4|2790.4|2798.1|2792.1|2794.6|2788.6|56
1607440500000|2020-12-08 15:15:00|2796.1|2790.1|2793.9|2787.9|2796.6|2790.6|2793.1|2787.1|39
1607440800000|2020-12-08 15:20:00|2793.6|2787.6|2793.6|2787.6|2794.6|2788.6|2793.4|2787.4|22
1607441100000|2020-12-08 15:25:00|2793.9|2787.9|2795.6|2789.6|2797.4|2791.4|2792.6|2786.6|89
1607441400000|2020-12-08 15:30:00|2795.4|2789.4|2793.9|2787.9|2796.1|2790.1|2793.9|2787.9|62
1607441700000|2020-12-08 15:35:00|2794.1|2788.1|2793.9|2787.9|2795.4|2789.4|2793.4|2787.4|73
1607442000000|2020-12-08 15:40:00|2794.1|2788.1|2792.9|2786.9|2794.4|2788.4|2790.4|2784.4|57
1607442300000|2020-12-08 15:45:00|2792.6|2786.6|2792.9|2786.9|2794.6|2788.6|2790.4|2784.4|78
1607442600000|2020-12-08 15:50:00|2792.4|2786.4|2790.4|2784.4|2792.6|2786.6|2786.4|2780.4|97
1607442900000|2020-12-08 15:55:00|2790.6|2784.6|2805.1|2799.1|2807.4|2801.4|2790.4|2784.4|257
1607443200000|2020-12-08 16:00:00|2805.4|2799.4|2808.6|2802.6|2809.1|2803.1|2804.4|2798.4|160
1607443500000|2020-12-08 16:05:00|2808.4|2802.4|2809.9|2803.9|2810.4|2804.4|2807.9|2801.9|106
1607443800000|2020-12-08 16:10:00|2810.1|2804.1|2805.6|2799.6|2811.9|2805.9|2805.6|2799.6|86
1607444100000|2020-12-08 16:15:00|2805.9|2799.9|2807.1|2801.1|2809.4|2803.4|2805.4|2799.4|48
1607444400000|2020-12-08 16:20:00|2806.9|2800.9|2809.4|2803.4|2809.4|2803.4|2806.4|2800.4|42
1607444700000|2020-12-08 16:25:00|2809.1|2803.1|2807.1|2801.1|2810.6|2804.6|2807.1|2801.1|28
1607445000000|2020-12-08 16:30:00|2807.4|2801.4|2809.6|2803.6|2809.9|2803.9|2807.1|2801.1|41
1607445300000|2020-12-08 16:35:00|2810.1|2804.1|2809.1|2803.1|2810.6|2804.6|2807.1|2801.1|57
1607445600000|2020-12-08 16:40:00|2808.6|2802.6|2807.1|2801.1|2808.6|2802.6|2805.9|2799.9|54
1607445900000|2020-12-08 16:45:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2806.9|2800.9|15
1607446200000|2020-12-08 16:50:00|2807.1|2801.1|2807.4|2801.4|2809.1|2803.1|2807.1|2801.1|14
1607446500000|2020-12-08 16:55:00|2807.6|2801.6|2809.9|2803.9|2810.4|2804.4|2807.6|2801.6|35
1607446800000|2020-12-08 17:00:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2808.6|2802.6|7
1607447100000|2020-12-08 17:05:00|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|4
1607447400000|2020-12-08 17:10:00|2809.1|2803.1|2808.6|2802.6|2809.1|2803.1|2807.6|2801.6|12
1607447700000|2020-12-08 17:15:00|2808.9|2802.9|2808.9|2802.9|2809.1|2803.1|2808.6|2802.6|5
1607448300000|2020-12-08 17:25:00|2809.1|2803.1|2809.4|2803.4|2809.6|2803.6|2809.1|2803.1|4
1607448600000|2020-12-08 17:30:00|2809.6|2803.6|2809.1|2803.1|2809.6|2803.6|2809.1|2803.1|5
1607448900000|2020-12-08 17:35:00|2808.9|2802.9|2810.1|2804.1|2810.1|2804.1|2808.4|2802.4|9
1607449200000|2020-12-08 17:40:00|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.9|2803.9|2
1607449500000|2020-12-08 17:45:00|2809.4|2803.4|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|3
1607450100000|2020-12-08 17:55:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1607475600000|2020-12-09 01:00:00|2819.6|2813.6|2821.6|2815.6|2822.6|2816.6|2817.6|2811.6|29
1607475900000|2020-12-09 01:05:00|2821.9|2815.9|2824.1|2818.1|2825.4|2819.4|2821.9|2815.9|45
1607476200000|2020-12-09 01:10:00|2823.9|2817.9|2823.9|2817.9|2824.4|2818.4|2822.4|2816.4|23
1607476500000|2020-12-09 01:15:00|2824.1|2818.1|2815.6|2809.6|2824.1|2818.1|2814.4|2808.4|65
1607476800000|2020-12-09 01:20:00|2815.9|2809.9|2814.9|2808.9|2817.6|2811.6|2814.9|2808.9|28
1607477100000|2020-12-09 01:25:00|2815.6|2809.6|2808.9|2802.9|2815.6|2809.6|2808.6|2802.6|81
1607477400000|2020-12-09 01:30:00|2809.1|2803.1|2807.9|2801.9|2810.6|2804.6|2806.4|2800.4|79
1607477700000|2020-12-09 01:35:00|2808.6|2802.6|2810.6|2804.6|2812.6|2806.6|2807.6|2801.6|102
1607478000000|2020-12-09 01:40:00|2810.4|2804.4|2814.1|2808.1|2814.1|2808.1|2810.4|2804.4|78
1607478300000|2020-12-09 01:45:00|2814.6|2808.6|2822.4|2816.4|2822.4|2816.4|2813.6|2807.6|60
1607478600000|2020-12-09 01:50:00|2822.6|2816.6|2825.9|2819.9|2826.1|2820.1|2822.4|2816.4|64
1607478900000|2020-12-09 01:55:00|2826.1|2820.1|2819.1|2813.1|2827.6|2821.6|2819.1|2813.1|183
1607479200000|2020-12-09 02:00:00|2819.4|2813.4|2823.1|2817.1|2825.1|2819.1|2818.4|2812.4|43
1607479500000|2020-12-09 02:05:00|2823.4|2817.4|2823.1|2817.1|2825.9|2819.9|2822.6|2816.6|35
1607479800000|2020-12-09 02:10:00|2823.4|2817.4|2825.1|2819.1|2825.4|2819.4|2822.9|2816.9|24
1607480100000|2020-12-09 02:15:00|2824.9|2818.9|2823.6|2817.6|2824.9|2818.9|2823.6|2817.6|8
1607480400000|2020-12-09 02:20:00|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|2
1607480700000|2020-12-09 02:25:00|2823.9|2817.9|2824.1|2818.1|2824.4|2818.4|2823.6|2817.6|6
1607481000000|2020-12-09 02:30:00|2824.4|2818.4|2827.1|2821.1|2827.9|2821.9|2824.1|2818.1|34
1607481300000|2020-12-09 02:35:00|2826.9|2820.9|2827.6|2821.6|2829.9|2823.9|2825.6|2819.6|32
1607481600000|2020-12-09 02:40:00|2826.9|2820.9|2826.4|2820.4|2826.9|2820.9|2824.4|2818.4|21
1607481900000|2020-12-09 02:45:00|2826.1|2820.1|2827.6|2821.6|2827.9|2821.9|2825.1|2819.1|24
1607482200000|2020-12-09 02:50:00|2827.4|2821.4|2828.9|2822.9|2829.1|2823.1|2826.9|2820.9|25
1607482500000|2020-12-09 02:55:00|2829.1|2823.1|2835.6|2829.6|2836.6|2830.6|2828.1|2822.1|115
1607482800000|2020-12-09 03:00:00|2835.9|2829.9|2838.4|2832.4|2839.1|2833.1|2835.1|2829.1|134
1607483100000|2020-12-09 03:05:00|2838.6|2832.6|2839.6|2833.6|2841.6|2835.6|2837.1|2831.1|85
1607483400000|2020-12-09 03:10:00|2840.4|2834.4|2840.6|2834.6|2841.4|2835.4|2840.1|2834.1|51
1607483700000|2020-12-09 03:15:00|2840.9|2834.9|2840.1|2834.1|2841.4|2835.4|2839.1|2833.1|44
1607484000000|2020-12-09 03:20:00|2839.4|2833.4|2838.4|2832.4|2840.6|2834.6|2837.4|2831.4|44
1607484300000|2020-12-09 03:25:00|2838.6|2832.6|2841.4|2835.4|2843.6|2837.6|2838.4|2832.4|74
1607484600000|2020-12-09 03:30:00|2841.1|2835.1|2839.6|2833.6|2841.1|2835.1|2838.4|2832.4|24
1607484900000|2020-12-09 03:35:00|2840.1|2834.1|2840.1|2834.1|2840.9|2834.9|2838.4|2832.4|28
1607485200000|2020-12-09 03:40:00|2839.9|2833.9|2839.1|2833.1|2839.9|2833.9|2838.4|2832.4|18
1607485500000|2020-12-09 03:45:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|17
1607485800000|2020-12-09 03:50:00|2838.9|2832.9|2840.4|2834.4|2841.4|2835.4|2838.9|2832.9|12
1607486100000|2020-12-09 03:55:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1607486700000|2020-12-09 04:05:00|2839.9|2833.9|2840.9|2834.9|2841.1|2835.1|2839.4|2833.4|8
1607487000000|2020-12-09 04:10:00|2841.4|2835.4|2840.6|2834.6|2841.6|2835.6|2840.6|2834.6|8
1607487300000|2020-12-09 04:15:00|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1607487600000|2020-12-09 04:20:00|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|6
1607487900000|2020-12-09 04:25:00|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.1|2834.1|9
1607488200000|2020-12-09 04:30:00|2843.1|2837.1|2842.6|2836.6|2843.6|2837.6|2842.1|2836.1|10
1607488500000|2020-12-09 04:35:00|2842.1|2836.1|2843.4|2837.4|2844.6|2838.6|2842.1|2836.1|9
1607488800000|2020-12-09 04:40:00|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|7
1607489100000|2020-12-09 04:45:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1607489400000|2020-12-09 04:50:00|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|3
1607489700000|2020-12-09 04:55:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|10
1607490000000|2020-12-09 05:00:00|2843.6|2837.6|2844.6|2838.6|2845.4|2839.4|2842.1|2836.1|23
1607490300000|2020-12-09 05:05:00|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|7
1607490600000|2020-12-09 05:10:00|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|4
1607490900000|2020-12-09 05:15:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1607491200000|2020-12-09 05:20:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2841.6|2835.6|9
1607491500000|2020-12-09 05:25:00|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.4|2835.4|7
1607491800000|2020-12-09 05:30:00|2844.1|2838.1|2848.6|2842.6|2849.1|2843.1|2844.1|2838.1|105
1607492100000|2020-12-09 05:35:00|2848.9|2842.9|2848.6|2842.6|2849.9|2843.9|2846.4|2840.4|48
1607492400000|2020-12-09 05:40:00|2848.9|2842.9|2845.1|2839.1|2849.4|2843.4|2844.1|2838.1|34
1607492700000|2020-12-09 05:45:00|2845.4|2839.4|2847.1|2841.1|2848.1|2842.1|2845.4|2839.4|35
1607493000000|2020-12-09 05:50:00|2847.4|2841.4|2847.1|2841.1|2849.6|2843.6|2845.9|2839.9|45
1607493300000|2020-12-09 05:55:00|2846.9|2840.9|2849.1|2843.1|2849.1|2843.1|2846.1|2840.1|63
1607493600000|2020-12-09 06:00:00|2848.6|2842.6|2846.9|2840.9|2850.1|2844.1|2846.6|2840.6|77
1607493900000|2020-12-09 06:05:00|2847.1|2841.1|2845.1|2839.1|2848.1|2842.1|2844.9|2838.9|63
1607494200000|2020-12-09 06:10:00|2844.6|2838.6|2844.6|2838.6|2846.6|2840.6|2841.9|2835.9|53
1607494500000|2020-12-09 06:15:00|2844.9|2838.9|2850.1|2844.1|2850.4|2844.4|2844.9|2838.9|45
1607494800000|2020-12-09 06:20:00|2850.4|2844.4|2852.1|2846.1|2852.1|2846.1|2849.6|2843.6|50
1607495100000|2020-12-09 06:25:00|2851.9|2845.9|2852.9|2846.9|2853.6|2847.6|2850.4|2844.4|66
1607495400000|2020-12-09 06:30:00|2853.1|2847.1|2853.6|2847.6|2854.4|2848.4|2852.6|2846.6|63
1607495700000|2020-12-09 06:35:00|2853.9|2847.9|2853.9|2847.9|2856.1|2850.1|2853.1|2847.1|39
1607496000000|2020-12-09 06:40:00|2853.6|2847.6|2843.6|2837.6|2853.6|2847.6|2842.6|2836.6|108
1607496300000|2020-12-09 06:45:00|2843.4|2837.4|2842.9|2836.9|2843.6|2837.6|2841.4|2835.4|50
1607496600000|2020-12-09 06:50:00|2841.9|2835.9|2836.1|2830.1|2843.4|2837.4|2835.6|2829.6|61
1607496900000|2020-12-09 06:55:00|2835.9|2829.9|2838.4|2832.4|2838.4|2832.4|2833.1|2827.1|44
1607497200000|2020-12-09 07:00:00|2837.9|2831.9|2843.4|2837.4|2843.4|2837.4|2837.9|2831.9|10
1607497500000|2020-12-09 07:05:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1607498100000|2020-12-09 07:15:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|4
1607498400000|2020-12-09 07:20:00|2844.6|2838.6|2841.6|2835.6|2844.6|2838.6|2841.6|2835.6|8
1607498700000|2020-12-09 07:25:00|2842.6|2836.6|2842.4|2836.4|2843.9|2837.9|2841.9|2835.9|15
1607499000000|2020-12-09 07:30:00|2842.1|2836.1|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|6
1607499300000|2020-12-09 07:35:00|2841.6|2835.6|2838.1|2832.1|2841.6|2835.6|2837.9|2831.9|15
1607499600000|2020-12-09 07:40:00|2838.4|2832.4|2839.4|2833.4|2839.6|2833.6|2838.4|2832.4|7
1607499900000|2020-12-09 07:45:00|2839.6|2833.6|2839.6|2833.6|2841.4|2835.4|2839.6|2833.6|17
1607500200000|2020-12-09 07:50:00|2839.4|2833.4|2840.9|2834.9|2841.1|2835.1|2838.6|2832.6|21
1607500500000|2020-12-09 07:55:00|2840.6|2834.6|2838.9|2832.9|2840.9|2834.9|2838.4|2832.4|9
1607500800000|2020-12-09 08:00:00|2838.6|2832.6|2847.6|2841.6|2848.9|2842.9|2838.6|2832.6|74
1607501100000|2020-12-09 08:05:00|2847.4|2841.4|2850.6|2844.6|2850.6|2844.6|2845.6|2839.6|36
1607501400000|2020-12-09 08:10:00|2850.9|2844.9|2849.9|2843.9|2852.4|2846.4|2847.4|2841.4|25
1607501700000|2020-12-09 08:15:00|2850.4|2844.4|2852.4|2846.4|2856.1|2850.1|2849.9|2843.9|72
1607502000000|2020-12-09 08:20:00|2852.1|2846.1|2850.1|2844.1|2852.1|2846.1|2849.1|2843.1|56
1607502300000|2020-12-09 08:25:00|2850.4|2844.4|2848.1|2842.1|2850.6|2844.6|2848.1|2842.1|33
1607502600000|2020-12-09 08:30:00|2848.4|2842.4|2848.6|2842.6|2849.1|2843.1|2845.9|2839.9|43
1607502900000|2020-12-09 08:35:00|2848.4|2842.4|2847.9|2841.9|2848.9|2842.9|2847.6|2841.6|23
1607503200000|2020-12-09 08:40:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2846.1|2840.1|22
1607503500000|2020-12-09 08:45:00|2847.4|2841.4|2849.6|2843.6|2852.9|2846.9|2847.1|2841.1|28
1607503800000|2020-12-09 08:50:00|2849.4|2843.4|2850.6|2844.6|2851.1|2845.1|2848.9|2842.9|29
1607504100000|2020-12-09 08:55:00|2850.9|2844.9|2856.6|2850.6|2857.1|2851.1|2850.4|2844.4|35
1607504400000|2020-12-09 09:00:00|2855.1|2849.1|2857.4|2851.4|2857.6|2851.6|2854.1|2848.1|21
1607504700000|2020-12-09 09:05:00|2857.1|2851.1|2856.1|2850.1|2861.1|2855.1|2855.4|2849.4|57
1607505000000|2020-12-09 09:10:00|2855.9|2849.9|2852.4|2846.4|2855.9|2849.9|2851.9|2845.9|31
1607505300000|2020-12-09 09:15:00|2852.6|2846.6|2855.9|2849.9|2856.1|2850.1|2852.6|2846.6|18
1607505600000|2020-12-09 09:20:00|2855.6|2849.6|2853.4|2847.4|2855.9|2849.9|2852.4|2846.4|22
1607505900000|2020-12-09 09:25:00|2853.1|2847.1|2851.4|2845.4|2853.6|2847.6|2850.4|2844.4|31
1607506200000|2020-12-09 09:30:00|2851.6|2845.6|2855.9|2849.9|2855.9|2849.9|2851.1|2845.1|36
1607506500000|2020-12-09 09:35:00|2856.1|2850.1|2852.4|2846.4|2857.6|2851.6|2852.4|2846.4|28
1607506800000|2020-12-09 09:40:00|2852.6|2846.6|2855.1|2849.1|2856.1|2850.1|2852.1|2846.1|29
1607507100000|2020-12-09 09:45:00|2855.4|2849.4|2855.1|2849.1|2855.6|2849.6|2853.6|2847.6|18
1607507400000|2020-12-09 09:50:00|2855.4|2849.4|2850.6|2844.6|2855.4|2849.4|2850.6|2844.6|49
1607507700000|2020-12-09 09:55:00|2850.9|2844.9|2854.6|2848.6|2854.6|2848.6|2850.9|2844.9|24
1607508000000|2020-12-09 10:00:00|2854.9|2848.9|2852.4|2846.4|2856.4|2850.4|2852.4|2846.4|13
1607508300000|2020-12-09 10:05:00|2852.1|2846.1|2851.1|2845.1|2852.1|2846.1|2851.1|2845.1|8
1607508600000|2020-12-09 10:10:00|2851.4|2845.4|2850.6|2844.6|2852.6|2846.6|2850.6|2844.6|18
1607508900000|2020-12-09 10:15:00|2850.4|2844.4|2852.1|2846.1|2852.6|2846.6|2849.6|2843.6|11
1607509200000|2020-12-09 10:20:00|2851.9|2845.9|2854.9|2848.9|2855.6|2849.6|2851.1|2845.1|22
1607509500000|2020-12-09 10:25:00|2855.1|2849.1|2855.4|2849.4|2856.6|2850.6|2854.4|2848.4|30
1607509800000|2020-12-09 10:30:00|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2852.4|2846.4|37
1607510100000|2020-12-09 10:35:00|2853.9|2847.9|2851.4|2845.4|2854.4|2848.4|2851.4|2845.4|29
1607510400000|2020-12-09 10:40:00|2851.6|2845.6|2849.6|2843.6|2851.6|2845.6|2849.4|2843.4|12
1607510700000|2020-12-09 10:45:00|2849.4|2843.4|2844.6|2838.6|2849.6|2843.6|2844.6|2838.6|28
1607511000000|2020-12-09 10:50:00|2845.6|2839.6|2844.6|2838.6|2846.6|2840.6|2843.6|2837.6|22
1607511300000|2020-12-09 10:55:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1607511600000|2020-12-09 11:00:00|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|3
1607511900000|2020-12-09 11:05:00|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2845.4|2839.4|10
1607512200000|2020-12-09 11:10:00|2847.4|2841.4|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|5
1607512500000|2020-12-09 11:15:00|2847.1|2841.1|2847.6|2841.6|2847.9|2841.9|2846.9|2840.9|9
1607512800000|2020-12-09 11:20:00|2846.6|2840.6|2845.1|2839.1|2846.6|2840.6|2843.9|2837.9|13
1607513100000|2020-12-09 11:25:00|2845.4|2839.4|2847.1|2841.1|2847.6|2841.6|2845.4|2839.4|21
1607513400000|2020-12-09 11:30:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2845.1|2839.1|14
1607513700000|2020-12-09 11:35:00|2847.1|2841.1|2851.1|2845.1|2851.4|2845.4|2847.1|2841.1|25
1607514000000|2020-12-09 11:40:00|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2850.6|2844.6|23
1607514300000|2020-12-09 11:45:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|9
1607514600000|2020-12-09 11:50:00|2851.1|2845.1|2853.1|2847.1|2853.1|2847.1|2851.1|2845.1|16
1607514900000|2020-12-09 11:55:00|2853.4|2847.4|2855.1|2849.1|2855.4|2849.4|2853.4|2847.4|17
1607515200000|2020-12-09 12:00:00|2854.9|2848.9|2849.1|2843.1|2855.1|2849.1|2848.9|2842.9|31
1607515500000|2020-12-09 12:05:00|2849.4|2843.4|2851.1|2845.1|2852.1|2846.1|2849.1|2843.1|21
1607515800000|2020-12-09 12:10:00|2850.9|2844.9|2849.6|2843.6|2850.9|2844.9|2848.6|2842.6|23
1607516100000|2020-12-09 12:15:00|2848.9|2842.9|2850.6|2844.6|2850.6|2844.6|2848.9|2842.9|10
1607516400000|2020-12-09 12:20:00|2850.4|2844.4|2848.9|2842.9|2851.4|2845.4|2848.9|2842.9|26
1607516700000|2020-12-09 12:25:00|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2846.9|2840.9|26
1607517000000|2020-12-09 12:30:00|2848.1|2842.1|2846.4|2840.4|2848.1|2842.1|2845.4|2839.4|31
1607517300000|2020-12-09 12:35:00|2846.6|2840.6|2846.9|2840.9|2848.9|2842.9|2846.4|2840.4|23
1607517600000|2020-12-09 12:40:00|2847.4|2841.4|2849.1|2843.1|2849.6|2843.6|2847.4|2841.4|24
1607517900000|2020-12-09 12:45:00|2849.6|2843.6|2850.1|2844.1|2850.6|2844.6|2848.9|2842.9|22
1607518200000|2020-12-09 12:50:00|2849.9|2843.9|2846.4|2840.4|2849.9|2843.9|2846.4|2840.4|43
1607518500000|2020-12-09 12:55:00|2846.6|2840.6|2850.1|2844.1|2850.1|2844.1|2846.4|2840.4|42
1607518800000|2020-12-09 13:00:00|2849.9|2843.9|2854.1|2848.1|2854.9|2848.9|2843.6|2837.6|117
1607519100000|2020-12-09 13:05:00|2853.9|2847.9|2856.1|2850.1|2856.6|2850.6|2853.1|2847.1|74
1607519400000|2020-12-09 13:10:00|2856.4|2850.4|2852.6|2846.6|2859.9|2853.9|2851.1|2845.1|81
1607519700000|2020-12-09 13:15:00|2852.9|2846.9|2847.6|2841.6|2854.6|2848.6|2847.1|2841.1|123
1607520000000|2020-12-09 13:20:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2844.4|2838.4|84
1607520300000|2020-12-09 13:25:00|2847.1|2841.1|2848.1|2842.1|2850.4|2844.4|2846.9|2840.9|77
1607520600000|2020-12-09 13:30:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2845.6|2839.6|59
1607520900000|2020-12-09 13:35:00|2845.6|2839.6|2847.6|2841.6|2848.6|2842.6|2845.1|2839.1|48
1607521200000|2020-12-09 13:40:00|2847.4|2841.4|2846.9|2840.9|2848.1|2842.1|2846.4|2840.4|28
1607521500000|2020-12-09 13:45:00|2846.1|2840.1|2853.1|2847.1|2853.5|2847.5|2846.1|2840.1|134
1607521800000|2020-12-09 13:50:00|2853.4|2847.4|2847.9|2841.9|2853.4|2847.4|2846.1|2840.1|98
1607522100000|2020-12-09 13:55:00|2847.4|2841.4|2847.6|2841.6|2848.9|2842.9|2847.1|2841.1|38
1607522400000|2020-12-09 14:00:00|2847.9|2841.9|2846.4|2840.4|2848.6|2842.6|2844.9|2838.9|84
1607522700000|2020-12-09 14:05:00|2846.6|2840.6|2845.1|2839.1|2846.9|2840.9|2842.4|2836.4|137
1607523000000|2020-12-09 14:10:00|2845.4|2839.4|2845.9|2839.9|2849.4|2843.4|2845.4|2839.4|66
1607523300000|2020-12-09 14:15:00|2845.6|2839.6|2844.1|2838.1|2845.6|2839.6|2842.4|2836.4|83
1607523600000|2020-12-09 14:20:00|2843.9|2837.9|2844.1|2838.1|2845.1|2839.1|2842.6|2836.6|53
1607523900000|2020-12-09 14:25:00|2843.9|2837.9|2846.1|2840.1|2847.1|2841.1|2843.9|2837.9|100
1607524200000|2020-12-09 14:30:00|2846.4|2840.4|2841.1|2835.1|2847.6|2841.6|2841.1|2835.1|89
1607524500000|2020-12-09 14:35:00|2841.4|2835.4|2838.1|2832.1|2841.4|2835.4|2835.4|2829.4|94
1607524800000|2020-12-09 14:40:00|2837.4|2831.4|2843.4|2837.4|2843.9|2837.9|2837.4|2831.4|60
1607525100000|2020-12-09 14:45:00|2843.6|2837.6|2849.1|2843.1|2850.4|2844.4|2842.6|2836.6|129
1607525400000|2020-12-09 14:50:00|2848.9|2842.9|2847.4|2841.4|2848.9|2842.9|2841.4|2835.4|162
1607525700000|2020-12-09 14:55:00|2847.9|2841.9|2853.9|2847.9|2855.4|2849.4|2847.9|2841.9|190
1607526000000|2020-12-09 15:00:00|2854.1|2848.1|2858.4|2852.4|2858.6|2852.6|2850.1|2844.1|206
1607526300000|2020-12-09 15:05:00|2858.6|2852.6|2856.1|2850.1|2859.1|2853.1|2854.4|2848.4|82
1607526600000|2020-12-09 15:10:00|2855.9|2849.9|2851.9|2845.9|2855.9|2849.9|2849.1|2843.1|128
1607526900000|2020-12-09 15:15:00|2851.6|2845.6|2851.4|2845.4|2852.4|2846.4|2850.6|2844.6|58
1607527200000|2020-12-09 15:20:00|2851.6|2845.6|2852.1|2846.1|2853.1|2847.1|2850.1|2844.1|43
1607527500000|2020-12-09 15:25:00|2851.9|2845.9|2848.4|2842.4|2851.9|2845.9|2844.9|2838.9|102
1607527800000|2020-12-09 15:30:00|2848.1|2842.1|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|38
1607528100000|2020-12-09 15:35:00|2848.6|2842.6|2844.1|2838.1|2848.6|2842.6|2842.4|2836.4|69
1607528400000|2020-12-09 15:40:00|2843.6|2837.6|2844.4|2838.4|2845.1|2839.1|2842.1|2836.1|51
1607528700000|2020-12-09 15:45:00|2844.6|2838.6|2846.9|2840.9|2847.4|2841.4|2843.9|2837.9|57
1607529000000|2020-12-09 15:50:00|2847.1|2841.1|2852.6|2846.6|2852.6|2846.6|2845.6|2839.6|84
1607529300000|2020-12-09 15:55:00|2852.9|2846.9|2858.9|2852.9|2861.1|2855.1|2852.6|2846.6|217
1607529600000|2020-12-09 16:00:00|2858.6|2852.6|2854.9|2848.9|2858.6|2852.6|2853.6|2847.6|91
1607529900000|2020-12-09 16:05:00|2855.1|2849.1|2856.6|2850.6|2857.1|2851.1|2855.1|2849.1|45
1607530200000|2020-12-09 16:10:00|2856.9|2850.9|2857.4|2851.4|2858.4|2852.4|2855.9|2849.9|65
1607530500000|2020-12-09 16:15:00|2857.6|2851.6|2859.6|2853.6|2860.4|2854.4|2857.4|2851.4|57
1607530800000|2020-12-09 16:20:00|2859.4|2853.4|2863.4|2857.4|2864.1|2858.1|2858.9|2852.9|73
1607531100000|2020-12-09 16:25:00|2863.6|2857.6|2864.1|2858.1|2864.6|2858.6|2863.4|2857.4|24
1607531400000|2020-12-09 16:30:00|2864.4|2858.4|2864.1|2858.1|2864.9|2858.9|2863.9|2857.9|26
1607531700000|2020-12-09 16:35:00|2863.9|2857.9|2862.4|2856.4|2865.1|2859.1|2861.6|2855.6|49
1607532000000|2020-12-09 16:40:00|2862.6|2856.6|2862.4|2856.4|2862.9|2856.9|2861.6|2855.6|17
1607532300000|2020-12-09 16:45:00|2862.6|2856.6|2861.9|2855.9|2862.9|2856.9|2861.9|2855.9|8
1607532600000|2020-12-09 16:50:00|2862.1|2856.1|2865.1|2859.1|2865.4|2859.4|2861.9|2855.9|50
1607532900000|2020-12-09 16:55:00|2865.6|2859.6|2864.6|2858.6|2866.1|2860.1|2863.9|2857.9|68
1607533200000|2020-12-09 17:00:00|2864.9|2858.9|2865.1|2859.1|2865.6|2859.6|2864.6|2858.6|6
1607533500000|2020-12-09 17:05:00|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.1|2859.1|5
1607533800000|2020-12-09 17:10:00|2865.6|2859.6|2865.9|2859.9|2866.1|2860.1|2865.4|2859.4|11
1607534100000|2020-12-09 17:15:00|2866.1|2860.1|2869.1|2863.1|2870.1|2864.1|2865.4|2859.4|19
1607534400000|2020-12-09 17:20:00|2868.9|2862.9|2869.1|2863.1|2869.6|2863.6|2865.9|2859.9|23
1607534700000|2020-12-09 17:25:00|2869.4|2863.4|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|6
1607535000000|2020-12-09 17:30:00|2869.1|2863.1|2866.6|2860.6|2869.1|2863.1|2866.6|2860.6|7
1607535300000|2020-12-09 17:35:00|2867.4|2861.4|2865.9|2859.9|2867.4|2861.4|2865.6|2859.6|9
1607535600000|2020-12-09 17:40:00|2865.6|2859.6|2865.6|2859.6|2866.1|2860.1|2865.4|2859.4|10
1607535900000|2020-12-09 17:45:00|2866.1|2860.1|2859.6|2853.6|2866.6|2860.6|2859.4|2853.4|32
1607536200000|2020-12-09 17:50:00|2859.4|2853.4|2859.6|2853.6|2859.9|2853.9|2856.9|2850.9|22
1607536500000|2020-12-09 17:55:00|2859.5|2853.5|2857.8|2851.8|2859.5|2853.5|2857.5|2851.5|13
1607562000000|2020-12-10 01:00:00|2853.4|2847.4|2851.9|2845.9|2859.4|2853.4|2851.9|2845.9|70
1607562300000|2020-12-10 01:05:00|2852.1|2846.1|2836.4|2830.4|2852.4|2846.4|2835.4|2829.4|168
1607562600000|2020-12-10 01:10:00|2836.6|2830.6|2839.6|2833.6|2841.1|2835.1|2832.6|2826.6|107
1607562900000|2020-12-10 01:15:00|2839.4|2833.4|2845.6|2839.6|2846.6|2840.6|2839.1|2833.1|177
1607563200000|2020-12-10 01:20:00|2845.4|2839.4|2848.9|2842.9|2849.6|2843.6|2843.9|2837.9|65
1607563500000|2020-12-10 01:25:00|2848.6|2842.6|2845.4|2839.4|2848.6|2842.6|2845.1|2839.1|40
1607563800000|2020-12-10 01:30:00|2845.6|2839.6|2838.6|2832.6|2845.6|2839.6|2837.9|2831.9|47
1607564100000|2020-12-10 01:35:00|2838.4|2832.4|2841.1|2835.1|2843.4|2837.4|2837.9|2831.9|47
1607564400000|2020-12-10 01:40:00|2841.4|2835.4|2841.9|2835.9|2842.6|2836.6|2841.4|2835.4|37
1607564700000|2020-12-10 01:45:00|2841.6|2835.6|2843.1|2837.1|2843.4|2837.4|2839.9|2833.9|49
1607565000000|2020-12-10 01:50:00|2842.9|2836.9|2841.9|2835.9|2844.9|2838.9|2840.6|2834.6|64
1607565300000|2020-12-10 01:55:00|2841.6|2835.6|2842.4|2836.4|2844.4|2838.4|2840.9|2834.9|40
1607565600000|2020-12-10 02:00:00|2842.1|2836.1|2844.9|2838.9|2845.9|2839.9|2841.1|2835.1|57
1607565900000|2020-12-10 02:05:00|2844.6|2838.6|2845.1|2839.1|2847.1|2841.1|2843.4|2837.4|55
1607566200000|2020-12-10 02:10:00|2844.6|2838.6|2845.9|2839.9|2845.9|2839.9|2843.1|2837.1|49
1607566800000|2020-12-10 02:20:00|2846.1|2840.1|2846.6|2840.6|2847.1|2841.1|2846.1|2840.1|5
1607567100000|2020-12-10 02:25:00|2846.4|2840.4|2844.6|2838.6|2846.4|2840.4|2844.6|2838.6|4
1607567400000|2020-12-10 02:30:00|2844.4|2838.4|2847.1|2841.1|2847.1|2841.1|2844.4|2838.4|44
1607567700000|2020-12-10 02:35:00|2846.9|2840.9|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|56
1607568000000|2020-12-10 02:40:00|2849.4|2843.4|2848.4|2842.4|2850.9|2844.9|2848.4|2842.4|37
1607568300000|2020-12-10 02:45:00|2848.6|2842.6|2850.9|2844.9|2852.1|2846.1|2847.1|2841.1|94
1607568600000|2020-12-10 02:50:00|2851.1|2845.1|2847.9|2841.9|2851.6|2845.6|2847.9|2841.9|34
1607568900000|2020-12-10 02:55:00|2847.6|2841.6|2844.1|2838.1|2847.6|2841.6|2844.1|2838.1|33
1607569200000|2020-12-10 03:00:00|2844.6|2838.6|2843.9|2837.9|2844.9|2838.9|2843.6|2837.6|13
1607569500000|2020-12-10 03:05:00|2844.1|2838.1|2845.1|2839.1|2845.1|2839.1|2843.4|2837.4|19
1607569800000|2020-12-10 03:10:00|2845.4|2839.4|2847.1|2841.1|2848.1|2842.1|2845.4|2839.4|15
1607570100000|2020-12-10 03:15:00|2847.4|2841.4|2847.4|2841.4|2848.9|2842.9|2847.1|2841.1|22
1607570400000|2020-12-10 03:20:00|2847.6|2841.6|2848.1|2842.1|2849.4|2843.4|2847.6|2841.6|13
1607570700000|2020-12-10 03:25:00|2847.9|2841.9|2848.4|2842.4|2848.9|2842.9|2846.1|2840.1|39
1607571000000|2020-12-10 03:30:00|2848.6|2842.6|2849.6|2843.6|2849.6|2843.6|2848.6|2842.6|10
1607571300000|2020-12-10 03:35:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1607571600000|2020-12-10 03:40:00|2849.4|2843.4|2848.4|2842.4|2850.1|2844.1|2848.4|2842.4|8
1607571900000|2020-12-10 03:45:00|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1607572200000|2020-12-10 03:50:00|2846.6|2840.6|2847.1|2841.1|2847.4|2841.4|2846.6|2840.6|3
1607572500000|2020-12-10 03:55:00|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1607572800000|2020-12-10 04:00:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|3
1607573400000|2020-12-10 04:10:00|2847.6|2841.6|2848.6|2842.6|2848.6|2842.6|2847.6|2841.6|2
1607574300000|2020-12-10 04:25:00|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|8
1607574900000|2020-12-10 04:35:00|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|2
1607575200000|2020-12-10 04:40:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.1|2841.1|4
1607575800000|2020-12-10 04:50:00|2847.9|2841.9|2848.4|2842.4|2848.4|2842.4|2847.6|2841.6|5
1607576100000|2020-12-10 04:55:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.6|2841.6|3
1607576400000|2020-12-10 05:00:00|2847.9|2841.9|2848.6|2842.6|2849.4|2843.4|2847.9|2841.9|8
1607576700000|2020-12-10 05:05:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1607577000000|2020-12-10 05:10:00|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1607577900000|2020-12-10 05:25:00|2848.1|2842.1|2847.4|2841.4|2848.4|2842.4|2847.4|2841.4|5
1607578200000|2020-12-10 05:30:00|2847.1|2841.1|2851.4|2845.4|2852.6|2846.6|2847.1|2841.1|62
1607578500000|2020-12-10 05:35:00|2851.6|2845.6|2854.1|2848.1|2854.1|2848.1|2851.6|2845.6|40
1607578800000|2020-12-10 05:40:00|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|44
1607579100000|2020-12-10 05:45:00|2854.6|2848.6|2854.4|2848.4|2855.1|2849.1|2852.6|2846.6|25
1607579400000|2020-12-10 05:50:00|2853.6|2847.6|2852.4|2846.4|2855.4|2849.4|2852.4|2846.4|64
1607579700000|2020-12-10 05:55:00|2851.4|2845.4|2843.9|2837.9|2853.4|2847.4|2843.9|2837.9|101
1607580000000|2020-12-10 06:00:00|2843.6|2837.6|2838.9|2832.9|2844.9|2838.9|2838.9|2832.9|140
1607580300000|2020-12-10 06:05:00|2839.6|2833.6|2832.1|2826.1|2840.4|2834.4|2830.6|2824.6|130
1607580600000|2020-12-10 06:10:00|2831.9|2825.9|2828.4|2822.4|2834.1|2828.1|2827.4|2821.4|144
1607580900000|2020-12-10 06:15:00|2828.1|2822.1|2829.6|2823.6|2832.1|2826.1|2827.9|2821.9|88
1607581200000|2020-12-10 06:20:00|2829.4|2823.4|2833.4|2827.4|2835.4|2829.4|2828.6|2822.6|61
1607581500000|2020-12-10 06:25:00|2833.6|2827.6|2834.6|2828.6|2835.1|2829.1|2830.9|2824.9|75
1607581800000|2020-12-10 06:30:00|2834.9|2828.9|2837.6|2831.6|2839.1|2833.1|2834.9|2828.9|60
1607582100000|2020-12-10 06:35:00|2837.4|2831.4|2840.9|2834.9|2842.6|2836.6|2837.4|2831.4|73
1607582400000|2020-12-10 06:40:00|2841.1|2835.1|2839.4|2833.4|2843.1|2837.1|2836.1|2830.1|173
1607582700000|2020-12-10 06:45:00|2839.6|2833.6|2838.9|2832.9|2840.4|2834.4|2836.9|2830.9|81
1607583000000|2020-12-10 06:50:00|2839.1|2833.1|2840.6|2834.6|2844.4|2838.4|2839.1|2833.1|60
1607583300000|2020-12-10 06:55:00|2840.4|2834.4|2841.4|2835.4|2841.6|2835.6|2840.4|2834.4|53
1607583600000|2020-12-10 07:00:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|14
1607583900000|2020-12-10 07:05:00|2842.1|2836.1|2842.9|2836.9|2843.1|2837.1|2842.1|2836.1|9
1607584200000|2020-12-10 07:10:00|2843.1|2837.1|2841.9|2835.9|2844.1|2838.1|2841.9|2835.9|14
1607584500000|2020-12-10 07:15:00|2841.6|2835.6|2842.9|2836.9|2843.1|2837.1|2841.4|2835.4|13
1607584800000|2020-12-10 07:20:00|2843.1|2837.1|2842.9|2836.9|2843.4|2837.4|2842.4|2836.4|8
1607585100000|2020-12-10 07:25:00|2843.1|2837.1|2842.1|2836.1|2843.6|2837.6|2842.1|2836.1|6
1607585400000|2020-12-10 07:30:00|2842.4|2836.4|2843.1|2837.1|2843.4|2837.4|2842.4|2836.4|25
1607585700000|2020-12-10 07:35:00|2843.6|2837.6|2843.1|2837.1|2843.6|2837.6|2842.4|2836.4|16
1607586000000|2020-12-10 07:40:00|2842.9|2836.9|2838.9|2832.9|2842.9|2836.9|2838.9|2832.9|18
1607586300000|2020-12-10 07:45:00|2839.1|2833.1|2841.1|2835.1|2841.1|2835.1|2839.1|2833.1|7
1607586600000|2020-12-10 07:50:00|2840.9|2834.9|2843.4|2837.4|2843.4|2837.4|2840.6|2834.6|7
1607586900000|2020-12-10 07:55:00|2843.6|2837.6|2845.6|2839.6|2845.6|2839.6|2842.1|2836.1|23
1607587200000|2020-12-10 08:00:00|2846.1|2840.1|2844.6|2838.6|2846.1|2840.1|2839.1|2833.1|70
1607587500000|2020-12-10 08:05:00|2845.1|2839.1|2838.1|2832.1|2846.1|2840.1|2837.9|2831.9|38
1607587800000|2020-12-10 08:10:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2835.4|2829.4|56
1607588100000|2020-12-10 08:15:00|2838.4|2832.4|2834.9|2828.9|2839.1|2833.1|2834.6|2828.6|23
1607588400000|2020-12-10 08:20:00|2834.6|2828.6|2835.9|2829.9|2836.1|2830.1|2834.1|2828.1|30
1607588700000|2020-12-10 08:25:00|2835.6|2829.6|2839.1|2833.1|2839.9|2833.9|2835.1|2829.1|30
1607589000000|2020-12-10 08:30:00|2839.4|2833.4|2839.4|2833.4|2840.9|2834.9|2839.1|2833.1|31
1607589300000|2020-12-10 08:35:00|2839.1|2833.1|2838.9|2832.9|2841.9|2835.9|2838.6|2832.6|45
1607589600000|2020-12-10 08:40:00|2838.6|2832.6|2836.9|2830.9|2838.6|2832.6|2836.9|2830.9|13
1607589900000|2020-12-10 08:45:00|2836.6|2830.6|2837.6|2831.6|2837.9|2831.9|2836.4|2830.4|18
1607590200000|2020-12-10 08:50:00|2837.9|2831.9|2836.1|2830.1|2837.9|2831.9|2836.1|2830.1|12
1607590500000|2020-12-10 08:55:00|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.1|2829.1|16
1607590800000|2020-12-10 09:00:00|2836.1|2830.1|2839.6|2833.6|2839.6|2833.6|2836.1|2830.1|41
1607591100000|2020-12-10 09:05:00|2839.9|2833.9|2839.6|2833.6|2842.4|2836.4|2839.4|2833.4|43
1607591400000|2020-12-10 09:10:00|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2838.1|2832.1|34
1607591700000|2020-12-10 09:15:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.1|2832.1|25
1607592000000|2020-12-10 09:20:00|2839.4|2833.4|2839.1|2833.1|2840.4|2834.4|2838.6|2832.6|15
1607592300000|2020-12-10 09:25:00|2839.4|2833.4|2839.6|2833.6|2839.9|2833.9|2838.9|2832.9|15
1607592600000|2020-12-10 09:30:00|2839.4|2833.4|2840.4|2834.4|2840.6|2834.6|2838.9|2832.9|23
1607592900000|2020-12-10 09:35:00|2840.6|2834.6|2839.4|2833.4|2840.6|2834.6|2838.9|2832.9|13
1607593200000|2020-12-10 09:40:00|2839.6|2833.6|2839.9|2833.9|2840.6|2834.6|2839.6|2833.6|9
1607593500000|2020-12-10 09:45:00|2839.6|2833.6|2839.4|2833.4|2840.9|2834.9|2839.1|2833.1|18
1607593800000|2020-12-10 09:50:00|2839.6|2833.6|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|10
1607594100000|2020-12-10 09:55:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2838.1|2832.1|7
1607594400000|2020-12-10 10:00:00|2838.4|2832.4|2839.1|2833.1|2839.1|2833.1|2837.6|2831.6|18
1607594700000|2020-12-10 10:05:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2837.4|2831.4|20
1607595000000|2020-12-10 10:10:00|2838.4|2832.4|2840.1|2834.1|2840.9|2834.9|2838.4|2832.4|20
1607595300000|2020-12-10 10:15:00|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.4|2833.4|16
1607595600000|2020-12-10 10:20:00|2840.9|2834.9|2845.4|2839.4|2847.1|2841.1|2840.9|2834.9|28
1607595900000|2020-12-10 10:25:00|2845.6|2839.6|2846.4|2840.4|2846.4|2840.4|2845.6|2839.6|3
1607596200000|2020-12-10 10:30:00|2846.6|2840.6|2844.1|2838.1|2846.6|2840.6|2843.9|2837.9|11
1607596500000|2020-12-10 10:35:00|2844.4|2838.4|2843.4|2837.4|2844.9|2838.9|2843.4|2837.4|5
1607596800000|2020-12-10 10:40:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|10
1607597100000|2020-12-10 10:45:00|2843.9|2837.9|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|12
1607597400000|2020-12-10 10:50:00|2844.6|2838.6|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|28
1607597700000|2020-12-10 10:55:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|12
1607598000000|2020-12-10 11:00:00|2844.9|2838.9|2844.4|2838.4|2845.1|2839.1|2844.1|2838.1|10
1607598300000|2020-12-10 11:05:00|2844.6|2838.6|2845.9|2839.9|2846.4|2840.4|2844.6|2838.6|11
1607598600000|2020-12-10 11:10:00|2846.1|2840.1|2844.9|2838.9|2846.4|2840.4|2844.9|2838.9|9
1607598900000|2020-12-10 11:15:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2843.6|2837.6|13
1607599200000|2020-12-10 11:20:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|5
1607599500000|2020-12-10 11:25:00|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1607599800000|2020-12-10 11:30:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2843.9|2837.9|10
1607600100000|2020-12-10 11:35:00|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2842.9|2836.9|9
1607600400000|2020-12-10 11:40:00|2844.6|2838.6|2846.4|2840.4|2846.4|2840.4|2844.6|2838.6|4
1607600700000|2020-12-10 11:45:00|2846.1|2840.1|2844.6|2838.6|2846.1|2840.1|2844.1|2838.1|8
1607601000000|2020-12-10 11:50:00|2844.4|2838.4|2844.6|2838.6|2845.4|2839.4|2844.1|2838.1|10
1607601300000|2020-12-10 11:55:00|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|2
1607601600000|2020-12-10 12:00:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2841.9|2835.9|23
1607601900000|2020-12-10 12:05:00|2844.1|2838.1|2843.4|2837.4|2845.1|2839.1|2843.4|2837.4|12
1607602200000|2020-12-10 12:10:00|2843.9|2837.9|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|13
1607602500000|2020-12-10 12:15:00|2843.6|2837.6|2843.9|2837.9|2844.1|2838.1|2843.4|2837.4|8
1607602800000|2020-12-10 12:20:00|2844.1|2838.1|2844.4|2838.4|2844.9|2838.9|2843.4|2837.4|18
1607603100000|2020-12-10 12:25:00|2844.6|2838.6|2846.4|2840.4|2846.4|2840.4|2844.1|2838.1|7
1607603400000|2020-12-10 12:30:00|2846.1|2840.1|2843.6|2837.6|2846.1|2840.1|2842.9|2836.9|31
1607603700000|2020-12-10 12:35:00|2843.9|2837.9|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|12
1607604000000|2020-12-10 12:40:00|2843.6|2837.6|2842.6|2836.6|2844.6|2838.6|2842.4|2836.4|18
1607604300000|2020-12-10 12:45:00|2843.1|2837.1|2847.1|2841.1|2847.4|2841.4|2843.1|2837.1|37
1607604600000|2020-12-10 12:50:00|2845.9|2839.9|2845.1|2839.1|2845.9|2839.9|2839.4|2833.4|94
1607604900000|2020-12-10 12:55:00|2844.6|2838.6|2842.6|2836.6|2845.6|2839.6|2841.9|2835.9|68
1607605200000|2020-12-10 13:00:00|2842.9|2836.9|2849.6|2843.6|2849.9|2843.9|2842.4|2836.4|107
1607605500000|2020-12-10 13:05:00|2849.4|2843.4|2844.1|2838.1|2850.4|2844.4|2841.6|2835.6|127
1607605800000|2020-12-10 13:10:00|2844.4|2838.4|2843.9|2837.9|2846.9|2840.9|2843.6|2837.6|53
1607606100000|2020-12-10 13:15:00|2843.6|2837.6|2845.4|2839.4|2845.9|2839.9|2842.6|2836.6|63
1607606400000|2020-12-10 13:20:00|2845.6|2839.6|2842.4|2836.4|2845.9|2839.9|2842.4|2836.4|82
1607606700000|2020-12-10 13:25:00|2842.1|2836.1|2847.4|2841.4|2847.6|2841.6|2840.1|2834.1|162
1607607000000|2020-12-10 13:30:00|2847.1|2841.1|2848.6|2842.6|2849.1|2843.1|2844.1|2838.1|64
1607607300000|2020-12-10 13:35:00|2848.9|2842.9|2855.1|2849.1|2860.4|2854.4|2848.9|2842.9|178
1607607600000|2020-12-10 13:40:00|2854.9|2848.9|2864.6|2858.6|2871.4|2865.4|2853.9|2847.9|301
1607607900000|2020-12-10 13:45:00|2864.9|2858.9|2868.8|2862.8|2868.8|2862.8|2855.9|2849.9|255
1607608200000|2020-12-10 13:50:00|2869|2863|2872.8|2866.8|2878.3|2872.3|2869|2863|267
1607608500000|2020-12-10 13:55:00|2873|2867|2879.5|2873.5|2879.6|2873.6|2870.3|2864.3|155
1607608800000|2020-12-10 14:00:00|2879.3|2873.3|2874.5|2868.5|2886.1|2880.1|2871.5|2865.5|333
1607609100000|2020-12-10 14:05:00|2874.8|2868.8|2881.5|2875.5|2883.8|2877.8|2871.8|2865.8|168
1607609400000|2020-12-10 14:10:00|2881.3|2875.3|2873.8|2867.8|2882.8|2876.8|2872.8|2866.8|146
1607609700000|2020-12-10 14:15:00|2874|2868|2878.8|2872.8|2880.8|2874.8|2874|2868|149
1607610000000|2020-12-10 14:20:00|2879|2873|2876.8|2870.8|2883.8|2877.8|2876.8|2870.8|120
1607610300000|2020-12-10 14:25:00|2876.5|2870.5|2878.3|2872.3|2881.3|2875.3|2875.5|2869.5|92
1607610600000|2020-12-10 14:30:00|2878.5|2872.5|2873.1|2867.1|2879.3|2873.3|2873.1|2867.1|177
1607610900000|2020-12-10 14:35:00|2873.3|2867.3|2881|2875|2881.3|2875.3|2873.3|2867.3|132
1607611200000|2020-12-10 14:40:00|2880.6|2874.6|2880.6|2874.6|2882.6|2876.6|2879.4|2873.4|129
1607611500000|2020-12-10 14:45:00|2880.9|2874.9|2883.1|2877.1|2884.4|2878.4|2880.4|2874.4|94
1607611800000|2020-12-10 14:50:00|2884.1|2878.1|2882.1|2876.1|2884.1|2878.1|2880.6|2874.6|53
1607612100000|2020-12-10 14:55:00|2882.6|2876.6|2881.6|2875.6|2885.9|2879.9|2881.6|2875.6|105
1607612400000|2020-12-10 15:00:00|2881.9|2875.9|2881.9|2875.9|2883.9|2877.9|2879.6|2873.6|127
1607612700000|2020-12-10 15:05:00|2882.1|2876.1|2880.6|2874.6|2883.4|2877.4|2878.1|2872.1|143
1607613000000|2020-12-10 15:10:00|2881.1|2875.1|2882.1|2876.1|2882.1|2876.1|2879.1|2873.1|77
1607613300000|2020-12-10 15:15:00|2882.4|2876.4|2879.4|2873.4|2882.4|2876.4|2877.9|2871.9|181
1607613600000|2020-12-10 15:20:00|2879.1|2873.1|2874.6|2868.6|2879.1|2873.1|2874.6|2868.6|43
1607613900000|2020-12-10 15:25:00|2874.4|2868.4|2879.1|2873.1|2879.4|2873.4|2874.4|2868.4|33
1607614200000|2020-12-10 15:30:00|2878.9|2872.9|2881.9|2875.9|2882.1|2876.1|2878.9|2872.9|43
1607614500000|2020-12-10 15:35:00|2882.1|2876.1|2887.6|2881.6|2887.6|2881.6|2882.1|2876.1|37
1607614800000|2020-12-10 15:40:00|2887.4|2881.4|2881.6|2875.6|2887.9|2881.9|2881.6|2875.6|57
1607615100000|2020-12-10 15:45:00|2881.4|2875.4|2875.9|2869.9|2881.4|2875.4|2875.4|2869.4|70
1607615400000|2020-12-10 15:50:00|2876.1|2870.1|2877.9|2871.9|2878.9|2872.9|2875.9|2869.9|80
1607615700000|2020-12-10 15:55:00|2878.1|2872.1|2870.1|2864.1|2878.1|2872.1|2866.1|2860.1|243
1607616000000|2020-12-10 16:00:00|2870.4|2864.4|2874.9|2868.9|2875.4|2869.4|2870.4|2864.4|54
1607616300000|2020-12-10 16:05:00|2874.4|2868.4|2868.6|2862.6|2874.4|2868.4|2868.6|2862.6|106
1607616600000|2020-12-10 16:10:00|2868.4|2862.4|2866.9|2860.9|2869.6|2863.6|2866.9|2860.9|82
1607616900000|2020-12-10 16:15:00|2866.6|2860.6|2870.4|2864.4|2871.9|2865.9|2865.4|2859.4|88
1607617200000|2020-12-10 16:20:00|2870.1|2864.1|2869.9|2863.9|2871.1|2865.1|2867.9|2861.9|63
1607617500000|2020-12-10 16:25:00|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2868.9|2862.9|53
1607617800000|2020-12-10 16:30:00|2869.1|2863.1|2870.1|2864.1|2871.4|2865.4|2869.1|2863.1|33
1607618100000|2020-12-10 16:35:00|2870.4|2864.4|2872.6|2866.6|2873.1|2867.1|2869.9|2863.9|89
1607618400000|2020-12-10 16:40:00|2872.4|2866.4|2873.1|2867.1|2875.9|2869.9|2872.4|2866.4|91
1607618700000|2020-12-10 16:45:00|2873.4|2867.4|2870.4|2864.4|2873.4|2867.4|2869.4|2863.4|73
1607619000000|2020-12-10 16:50:00|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2867.4|2861.4|60
1607619300000|2020-12-10 16:55:00|2869.1|2863.1|2871.9|2865.9|2872.4|2866.4|2868.4|2862.4|76
1607619600000|2020-12-10 17:00:00|2872.1|2866.1|2873.1|2867.1|2873.4|2867.4|2872.1|2866.1|9
1607619900000|2020-12-10 17:05:00|2872.9|2866.9|2869.9|2863.9|2872.9|2866.9|2869.9|2863.9|10
1607620500000|2020-12-10 17:15:00|2869.6|2863.6|2869.9|2863.9|2870.4|2864.4|2869.6|2863.6|6
1607620800000|2020-12-10 17:20:00|2870.4|2864.4|2869.6|2863.6|2871.1|2865.1|2869.6|2863.6|9
1607621100000|2020-12-10 17:25:00|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2865.6|2859.6|17
1607621400000|2020-12-10 17:30:00|2869.1|2863.1|2867.9|2861.9|2869.9|2863.9|2867.9|2861.9|9
1607621700000|2020-12-10 17:35:00|2867.6|2861.6|2867.4|2861.4|2868.1|2862.1|2866.9|2860.9|13
1607622000000|2020-12-10 17:40:00|2867.6|2861.6|2866.6|2860.6|2867.6|2861.6|2866.6|2860.6|8
1607622300000|2020-12-10 17:45:00|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2865.6|2859.6|6
1607622600000|2020-12-10 17:50:00|2865.9|2859.9|2865.6|2859.6|2866.6|2860.6|2865.4|2859.4|6
1607622900000|2020-12-10 17:55:00|2865.5|2859.5|2866.8|2860.8|2867.4|2861.4|2865.5|2859.5|6
1607648400000|2020-12-11 01:00:00|2874.4|2868.4|2867.9|2861.9|2874.9|2868.9|2865.6|2859.6|68
1607648700000|2020-12-11 01:05:00|2868.1|2862.1|2872.6|2866.6|2874.4|2868.4|2868.1|2862.1|83
1607649000000|2020-12-11 01:10:00|2872.9|2866.9|2875.6|2869.6|2876.4|2870.4|2870.4|2864.4|77
1607649300000|2020-12-11 01:15:00|2875.9|2869.9|2881.1|2875.1|2882.1|2876.1|2875.9|2869.9|81
1607649600000|2020-12-11 01:20:00|2880.9|2874.9|2883.4|2877.4|2890.9|2884.9|2880.9|2874.9|199
1607649900000|2020-12-11 01:25:00|2883.1|2877.1|2883.1|2877.1|2883.6|2877.6|2879.9|2873.9|108
1607650200000|2020-12-11 01:30:00|2882.9|2876.9|2875.9|2869.9|2884.1|2878.1|2872.4|2866.4|142
1607650500000|2020-12-11 01:35:00|2876.1|2870.1|2880.6|2874.6|2880.6|2874.6|2876.1|2870.1|60
1607650800000|2020-12-11 01:40:00|2880.9|2874.9|2877.9|2871.9|2882.4|2876.4|2877.6|2871.6|76
1607651100000|2020-12-11 01:45:00|2878.1|2872.1|2884.6|2878.6|2886.1|2880.1|2878.1|2872.1|48
1607651400000|2020-12-11 01:50:00|2885.1|2879.1|2891.9|2885.9|2892.1|2886.1|2883.4|2877.4|78
1607651700000|2020-12-11 01:55:00|2892.1|2886.1|2882.1|2876.1|2892.9|2886.9|2877.6|2871.6|144
1607652000000|2020-12-11 02:00:00|2881.9|2875.9|2874.1|2868.1|2882.4|2876.4|2862.9|2856.9|320
1607652300000|2020-12-11 02:05:00|2873.9|2867.9|2860.4|2854.4|2873.9|2867.9|2857.4|2851.4|289
1607652600000|2020-12-11 02:10:00|2860.6|2854.6|2867.4|2861.4|2867.9|2861.9|2859.1|2853.1|197
1607652900000|2020-12-11 02:15:00|2867.1|2861.1|2870.6|2864.6|2870.6|2864.6|2864.6|2858.6|22
1607653200000|2020-12-11 02:20:00|2870.4|2864.4|2872.1|2866.1|2874.6|2868.6|2870.4|2864.4|17
1607653500000|2020-12-11 02:25:00|2872.6|2866.6|2873.4|2867.4|2873.9|2867.9|2872.6|2866.6|11
1607653800000|2020-12-11 02:30:00|2872.9|2866.9|2868.9|2862.9|2872.9|2866.9|2863.9|2857.9|127
1607654100000|2020-12-11 02:35:00|2869.1|2863.1|2869.6|2863.6|2871.6|2865.6|2868.1|2862.1|98
1607654400000|2020-12-11 02:40:00|2869.9|2863.9|2868.4|2862.4|2870.4|2864.4|2866.6|2860.6|42
1607654700000|2020-12-11 02:45:00|2868.6|2862.6|2865.9|2859.9|2870.6|2864.6|2865.3|2859.3|46
1607655000000|2020-12-11 02:50:00|2865.6|2859.6|2864.9|2858.9|2865.6|2859.6|2864.4|2858.4|11
1607655300000|2020-12-11 02:55:00|2864.6|2858.6|2864.9|2858.9|2865.1|2859.1|2861.1|2855.1|65
1607655600000|2020-12-11 03:00:00|2864.6|2858.6|2860.6|2854.6|2864.6|2858.6|2860.6|2854.6|56
1607655900000|2020-12-11 03:05:00|2860.4|2854.4|2859.6|2853.6|2862.1|2856.1|2858.9|2852.9|133
1607656200000|2020-12-11 03:10:00|2859.9|2853.9|2854.9|2848.9|2860.9|2854.9|2853.4|2847.4|160
1607656500000|2020-12-11 03:15:00|2854.6|2848.6|2847.6|2841.6|2854.6|2848.6|2843.4|2837.4|178
1607656800000|2020-12-11 03:20:00|2848.1|2842.1|2858.4|2852.4|2859.1|2853.1|2848.1|2842.1|77
1607657100000|2020-12-11 03:25:00|2858.6|2852.6|2859.1|2853.1|2861.6|2855.6|2858.6|2852.6|42
1607657400000|2020-12-11 03:30:00|2859.4|2853.4|2862.9|2856.9|2863.1|2857.1|2859.4|2853.4|28
1607657700000|2020-12-11 03:35:00|2862.6|2856.6|2861.1|2855.1|2862.6|2856.6|2859.1|2853.1|18
1607658000000|2020-12-11 03:40:00|2862|2856|2863.4|2857.4|2863.4|2857.4|2862|2856|3
1607658300000|2020-12-11 03:45:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|20
1607658600000|2020-12-11 03:50:00|2864.1|2858.1|2865.6|2859.6|2865.9|2859.9|2864.1|2858.1|4
1607658900000|2020-12-11 03:55:00|2865.9|2859.9|2864.9|2858.9|2865.9|2859.9|2864.9|2858.9|7
1607659500000|2020-12-11 04:05:00|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1607660100000|2020-12-11 04:15:00|2865.9|2859.9|2865.9|2859.9|2868.1|2862.1|2865.9|2859.9|7
1607660400000|2020-12-11 04:20:00|2866.1|2860.1|2866.9|2860.9|2867.4|2861.4|2865.4|2859.4|10
1607660700000|2020-12-11 04:25:00|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1607661000000|2020-12-11 04:30:00|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2866.1|2860.1|6
1607661300000|2020-12-11 04:35:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1607661600000|2020-12-11 04:40:00|2866.4|2860.4|2866.4|2860.4|2866.9|2860.9|2866.4|2860.4|5
1607661900000|2020-12-11 04:45:00|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.6|2860.6|2
1607662200000|2020-12-11 04:50:00|2867.4|2861.4|2866.6|2860.6|2869.4|2863.4|2866.6|2860.6|10
1607662500000|2020-12-11 04:55:00|2866.9|2860.9|2866.6|2860.6|2867.6|2861.6|2866.4|2860.4|9
1607662800000|2020-12-11 05:00:00|2866.9|2860.9|2867.9|2861.9|2867.9|2861.9|2866.9|2860.9|11
1607663100000|2020-12-11 05:05:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1607663400000|2020-12-11 05:10:00|2867.9|2861.9|2868.1|2862.1|2868.6|2862.6|2867.9|2861.9|6
1607663700000|2020-12-11 05:15:00|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1607664000000|2020-12-11 05:20:00|2868.4|2862.4|2867.4|2861.4|2868.6|2862.6|2867.4|2861.4|10
1607664300000|2020-12-11 05:25:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|7
1607664600000|2020-12-11 05:30:00|2866.6|2860.6|2868.4|2862.4|2869.4|2863.4|2862.1|2856.1|95
1607664900000|2020-12-11 05:35:00|2869.4|2863.4|2869.4|2863.4|2872.4|2866.4|2869.1|2863.1|63
1607665200000|2020-12-11 05:40:00|2869.1|2863.1|2871.6|2865.6|2871.6|2865.6|2869.1|2863.1|50
1607665500000|2020-12-11 05:45:00|2871.4|2865.4|2867.1|2861.1|2871.6|2865.6|2865.6|2859.6|40
1607665800000|2020-12-11 05:50:00|2867.4|2861.4|2866.6|2860.6|2867.4|2861.4|2863.9|2857.9|28
1607666100000|2020-12-11 05:55:00|2866.1|2860.1|2863.6|2857.6|2866.6|2860.6|2861.6|2855.6|41
1607666400000|2020-12-11 06:00:00|2863.4|2857.4|2859.1|2853.1|2863.4|2857.4|2858.6|2852.6|67
1607666700000|2020-12-11 06:05:00|2858.9|2852.9|2855.4|2849.4|2859.6|2853.6|2854.4|2848.4|68
1607667000000|2020-12-11 06:10:00|2855.1|2849.1|2857.6|2851.6|2859.4|2853.4|2853.6|2847.6|67
1607667300000|2020-12-11 06:15:00|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2854.4|2848.4|52
1607667600000|2020-12-11 06:20:00|2858.1|2852.1|2854.4|2848.4|2858.4|2852.4|2850.6|2844.6|79
1607667900000|2020-12-11 06:25:00|2854.1|2848.1|2856.6|2850.6|2857.9|2851.9|2852.9|2846.9|63
1607668200000|2020-12-11 06:30:00|2856.9|2850.9|2858.1|2852.1|2859.9|2853.9|2855.1|2849.1|60
1607668500000|2020-12-11 06:35:00|2857.6|2851.6|2853.1|2847.1|2857.6|2851.6|2852.1|2846.1|157
1607668800000|2020-12-11 06:40:00|2852.6|2846.6|2854.6|2848.6|2854.6|2848.6|2847.9|2841.9|101
1607669100000|2020-12-11 06:45:00|2854.1|2848.1|2858.1|2852.1|2858.1|2852.1|2850.9|2844.9|86
1607669400000|2020-12-11 06:50:00|2858.4|2852.4|2854.1|2848.1|2860.6|2854.6|2853.6|2847.6|108
1607669700000|2020-12-11 06:55:00|2853.9|2847.9|2850.9|2844.9|2854.4|2848.4|2848.6|2842.6|81
1607670000000|2020-12-11 07:00:00|2850.4|2844.4|2853.1|2847.1|2855.9|2849.9|2850.4|2844.4|14
1607670300000|2020-12-11 07:05:00|2852.6|2846.6|2854.4|2848.4|2855.9|2849.9|2852.6|2846.6|10
1607670600000|2020-12-11 07:10:00|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2853.4|2847.4|6
1607670900000|2020-12-11 07:15:00|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2852.9|2846.9|8
1607671200000|2020-12-11 07:20:00|2854.9|2848.9|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|5
1607671500000|2020-12-11 07:25:00|2855.9|2849.9|2856.9|2850.9|2856.9|2850.9|2855.1|2849.1|7
1607671800000|2020-12-11 07:30:00|2857.1|2851.1|2853.6|2847.6|2858.9|2852.9|2853.6|2847.6|20
1607672100000|2020-12-11 07:35:00|2854.1|2848.1|2849.1|2843.1|2854.6|2848.6|2849.1|2843.1|17
1607672400000|2020-12-11 07:40:00|2848.6|2842.6|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|18
1607672700000|2020-12-11 07:45:00|2848.1|2842.1|2847.9|2841.9|2848.9|2842.9|2847.4|2841.4|20
1607673000000|2020-12-11 07:50:00|2847.4|2841.4|2847.1|2841.1|2850.9|2844.9|2846.4|2840.4|29
1607673300000|2020-12-11 07:55:00|2847.4|2841.4|2851.6|2845.6|2852.6|2846.6|2847.4|2841.4|33
1607673600000|2020-12-11 08:00:00|2851.9|2845.9|2847.6|2841.6|2855.4|2849.4|2847.6|2841.6|46
1607673900000|2020-12-11 08:05:00|2847.4|2841.4|2848.1|2842.1|2848.1|2842.1|2844.6|2838.6|31
1607674200000|2020-12-11 08:10:00|2847.9|2841.9|2846.9|2840.9|2849.1|2843.1|2846.9|2840.9|28
1607674500000|2020-12-11 08:15:00|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2843.4|2837.4|44
1607674800000|2020-12-11 08:20:00|2846.9|2840.9|2847.4|2841.4|2847.6|2841.6|2843.6|2837.6|47
1607675100000|2020-12-11 08:25:00|2847.1|2841.1|2849.1|2843.1|2850.1|2844.1|2847.1|2841.1|27
1607675400000|2020-12-11 08:30:00|2849.4|2843.4|2847.4|2841.4|2849.9|2843.9|2846.4|2840.4|26
1607675700000|2020-12-11 08:35:00|2847.6|2841.6|2846.9|2840.9|2849.6|2843.6|2846.6|2840.6|27
1607676000000|2020-12-11 08:40:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2845.4|2839.4|15
1607676300000|2020-12-11 08:45:00|2846.6|2840.6|2841.4|2835.4|2846.6|2840.6|2841.4|2835.4|25
1607676600000|2020-12-11 08:50:00|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2840.9|2834.9|29
1607676900000|2020-12-11 08:55:00|2841.1|2835.1|2847.9|2841.9|2847.9|2841.9|2840.9|2834.9|31
1607677200000|2020-12-11 09:00:00|2848.1|2842.1|2857.6|2851.6|2859.1|2853.1|2848.1|2842.1|25
1607677500000|2020-12-11 09:05:00|2857.4|2851.4|2853.6|2847.6|2859.4|2853.4|2852.9|2846.9|42
1607677800000|2020-12-11 09:10:00|2853.4|2847.4|2852.6|2846.6|2855.9|2849.9|2850.1|2844.1|35
1607678100000|2020-12-11 09:15:00|2852.4|2846.4|2854.1|2848.1|2855.6|2849.6|2852.4|2846.4|23
1607678400000|2020-12-11 09:20:00|2853.9|2847.9|2852.9|2846.9|2854.1|2848.1|2851.9|2845.9|21
1607678700000|2020-12-11 09:25:00|2852.6|2846.6|2848.4|2842.4|2852.6|2846.6|2847.1|2841.1|48
1607679000000|2020-12-11 09:30:00|2848.1|2842.1|2848.9|2842.9|2849.1|2843.1|2846.1|2840.1|25
1607679300000|2020-12-11 09:35:00|2848.6|2842.6|2851.4|2845.4|2851.9|2845.9|2846.4|2840.4|32
1607679600000|2020-12-11 09:40:00|2850.9|2844.9|2847.4|2841.4|2850.9|2844.9|2847.4|2841.4|24
1607679900000|2020-12-11 09:45:00|2847.6|2841.6|2846.4|2840.4|2848.1|2842.1|2846.4|2840.4|13
1607680200000|2020-12-11 09:50:00|2845.9|2839.9|2844.1|2838.1|2845.9|2839.9|2844.1|2838.1|10
1607680500000|2020-12-11 09:55:00|2843.9|2837.9|2843.1|2837.1|2844.6|2838.6|2842.1|2836.1|30
1607680800000|2020-12-11 10:00:00|2842.9|2836.9|2843.9|2837.9|2846.1|2840.1|2842.4|2836.4|43
1607681100000|2020-12-11 10:05:00|2843.6|2837.6|2842.9|2836.9|2843.9|2837.9|2842.6|2836.6|13
1607681400000|2020-12-11 10:10:00|2843.1|2837.1|2842.6|2836.6|2844.6|2838.6|2842.6|2836.6|25
1607681700000|2020-12-11 10:15:00|2842.9|2836.9|2843.6|2837.6|2844.4|2838.4|2842.1|2836.1|27
1607682000000|2020-12-11 10:20:00|2843.4|2837.4|2845.6|2839.6|2845.6|2839.6|2842.4|2836.4|19
1607682300000|2020-12-11 10:25:00|2845.9|2839.9|2845.9|2839.9|2848.9|2842.9|2845.6|2839.6|50
1607682600000|2020-12-11 10:30:00|2845.6|2839.6|2844.6|2838.6|2846.6|2840.6|2843.9|2837.9|21
1607682900000|2020-12-11 10:35:00|2844.4|2838.4|2846.1|2840.1|2846.6|2840.6|2843.6|2837.6|19
1607683200000|2020-12-11 10:40:00|2845.9|2839.9|2851.6|2845.6|2852.1|2846.1|2845.6|2839.6|26
1607683500000|2020-12-11 10:45:00|2851.4|2845.4|2851.9|2845.9|2855.4|2849.4|2850.9|2844.9|60
1607683800000|2020-12-11 10:50:00|2851.6|2845.6|2850.1|2844.1|2851.9|2845.9|2850.1|2844.1|20
1607684100000|2020-12-11 10:55:00|2849.9|2843.9|2846.4|2840.4|2849.9|2843.9|2846.4|2840.4|19
1607684400000|2020-12-11 11:00:00|2845.1|2839.1|2848.6|2842.6|2851.1|2845.1|2845.1|2839.1|24
1607684700000|2020-12-11 11:05:00|2848.4|2842.4|2846.6|2840.6|2848.6|2842.6|2846.6|2840.6|9
1607685000000|2020-12-11 11:10:00|2846.9|2840.9|2847.4|2841.4|2849.6|2843.6|2846.9|2840.9|19
1607685300000|2020-12-11 11:15:00|2847.1|2841.1|2848.6|2842.6|2848.6|2842.6|2847.1|2841.1|10
1607685600000|2020-12-11 11:20:00|2848.4|2842.4|2848.1|2842.1|2848.6|2842.6|2847.4|2841.4|15
1607685900000|2020-12-11 11:25:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2846.1|2840.1|10
1607686200000|2020-12-11 11:30:00|2846.6|2840.6|2843.9|2837.9|2847.1|2841.1|2842.1|2836.1|42
1607686500000|2020-12-11 11:35:00|2843.6|2837.6|2844.9|2838.9|2845.6|2839.6|2841.1|2835.1|46
1607686800000|2020-12-11 11:40:00|2844.6|2838.6|2845.4|2839.4|2846.4|2840.4|2843.9|2837.9|41
1607687100000|2020-12-11 11:45:00|2845.6|2839.6|2844.4|2838.4|2846.9|2840.9|2844.4|2838.4|20
1607687400000|2020-12-11 11:50:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|18
1607687700000|2020-12-11 11:55:00|2844.1|2838.1|2846.4|2840.4|2846.6|2840.6|2844.1|2838.1|15
1607688000000|2020-12-11 12:00:00|2845.6|2839.6|2843.9|2837.9|2845.6|2839.6|2842.9|2836.9|27
1607688300000|2020-12-11 12:05:00|2843.6|2837.6|2843.6|2837.6|2844.1|2838.1|2842.9|2836.9|21
1607688600000|2020-12-11 12:10:00|2843.9|2837.9|2843.6|2837.6|2844.4|2838.4|2843.1|2837.1|18
1607688900000|2020-12-11 12:15:00|2843.4|2837.4|2841.6|2835.6|2843.4|2837.4|2841.1|2835.1|12
1607689200000|2020-12-11 12:20:00|2841.4|2835.4|2840.1|2834.1|2841.4|2835.4|2840.1|2834.1|5
1607689500000|2020-12-11 12:25:00|2840.9|2834.9|2840.6|2834.6|2841.1|2835.1|2840.1|2834.1|11
1607689800000|2020-12-11 12:30:00|2840.9|2834.9|2840.1|2834.1|2841.6|2835.6|2840.1|2834.1|17
1607690100000|2020-12-11 12:35:00|2840.4|2834.4|2839.1|2833.1|2840.9|2834.9|2839.1|2833.1|12
1607690400000|2020-12-11 12:40:00|2839.4|2833.4|2840.4|2834.4|2840.9|2834.9|2837.9|2831.9|27
1607690700000|2020-12-11 12:45:00|2839.9|2833.9|2838.1|2832.1|2840.1|2834.1|2838.1|2832.1|26
1607691000000|2020-12-11 12:50:00|2838.4|2832.4|2841.9|2835.9|2842.9|2836.9|2838.1|2832.1|112
1607691300000|2020-12-11 12:55:00|2841.6|2835.6|2839.4|2833.4|2842.4|2836.4|2838.9|2832.9|44
1607691600000|2020-12-11 13:00:00|2839.6|2833.6|2843.4|2837.4|2846.4|2840.4|2839.6|2833.6|151
1607691900000|2020-12-11 13:05:00|2843.6|2837.6|2845.9|2839.9|2846.9|2840.9|2840.1|2834.1|122
1607692200000|2020-12-11 13:10:00|2845.6|2839.6|2846.4|2840.4|2846.6|2840.6|2841.4|2835.4|143
1607692500000|2020-12-11 13:15:00|2846.6|2840.6|2843.4|2837.4|2848.1|2842.1|2842.6|2836.6|94
1607692800000|2020-12-11 13:20:00|2843.1|2837.1|2840.1|2834.1|2843.1|2837.1|2838.1|2832.1|91
1607693100000|2020-12-11 13:25:00|2839.9|2833.9|2840.6|2834.6|2840.9|2834.9|2838.6|2832.6|69
1607693400000|2020-12-11 13:30:00|2840.9|2834.9|2839.6|2833.6|2841.6|2835.6|2839.4|2833.4|72
1607693700000|2020-12-11 13:35:00|2839.4|2833.4|2831.4|2825.4|2840.4|2834.4|2829.6|2823.6|117
1607694000000|2020-12-11 13:40:00|2831.6|2825.6|2828.6|2822.6|2833.4|2827.4|2828.6|2822.6|97
1607694300000|2020-12-11 13:45:00|2828.9|2822.9|2833.1|2827.1|2835.1|2829.1|2828.6|2822.6|84
1607694600000|2020-12-11 13:50:00|2832.9|2826.9|2830.9|2824.9|2833.6|2827.6|2829.1|2823.1|72
1607694900000|2020-12-11 13:55:00|2830.4|2824.4|2827.9|2821.9|2831.6|2825.6|2827.9|2821.9|51
1607695200000|2020-12-11 14:00:00|2828.1|2822.1|2828.6|2822.6|2832.1|2826.1|2826.9|2820.9|99
1607695500000|2020-12-11 14:05:00|2828.4|2822.4|2829.6|2823.6|2829.9|2823.9|2826.6|2820.6|97
1607695800000|2020-12-11 14:10:00|2830.1|2824.1|2828.4|2822.4|2830.1|2824.1|2826.9|2820.9|85
1607696100000|2020-12-11 14:15:00|2828.6|2822.6|2821.9|2815.9|2828.6|2822.6|2819.6|2813.6|135
1607696400000|2020-12-11 14:20:00|2822.1|2816.1|2817.4|2811.4|2823.9|2817.9|2816.4|2810.4|109
1607696700000|2020-12-11 14:25:00|2816.1|2810.1|2818.4|2812.4|2819.1|2813.1|2814.4|2808.4|123
1607697000000|2020-12-11 14:30:00|2817.9|2811.9|2814.4|2808.4|2818.1|2812.1|2809.9|2803.9|160
1607697300000|2020-12-11 14:35:00|2814.6|2808.6|2815.6|2809.6|2818.9|2812.9|2813.1|2807.1|170
1607697600000|2020-12-11 14:40:00|2815.4|2809.4|2812.6|2806.6|2816.4|2810.4|2812.4|2806.4|115
1607697900000|2020-12-11 14:45:00|2812.4|2806.4|2810.1|2804.1|2813.9|2807.9|2805.9|2799.9|126
1607698200000|2020-12-11 14:50:00|2809.9|2803.9|2815.4|2809.4|2815.6|2809.6|2808.9|2802.9|110
1607698500000|2020-12-11 14:55:00|2815.1|2809.1|2816.9|2810.9|2817.4|2811.4|2811.6|2805.6|115
1607698800000|2020-12-11 15:00:00|2816.6|2810.6|2816.4|2810.4|2819.6|2813.6|2813.9|2807.9|103
1607699100000|2020-12-11 15:05:00|2816.6|2810.6|2817.1|2811.1|2819.4|2813.4|2816.1|2810.1|106
1607699400000|2020-12-11 15:10:00|2817.4|2811.4|2812.6|2806.6|2817.4|2811.4|2812.4|2806.4|127
1607699700000|2020-12-11 15:15:00|2812.9|2806.9|2816.4|2810.4|2816.9|2810.9|2809.4|2803.4|113
1607700000000|2020-12-11 15:20:00|2816.1|2810.1|2808.9|2802.9|2817.4|2811.4|2808.6|2802.6|93
1607700300000|2020-12-11 15:25:00|2809.1|2803.1|2810.4|2804.4|2812.4|2806.4|2807.1|2801.1|117
1607700600000|2020-12-11 15:30:00|2810.1|2804.1|2813.1|2807.1|2814.1|2808.1|2807.6|2801.6|104
1607700900000|2020-12-11 15:35:00|2812.9|2806.9|2809.4|2803.4|2813.1|2807.1|2808.4|2802.4|93
1607701200000|2020-12-11 15:40:00|2809.1|2803.1|2808.9|2802.9|2811.1|2805.1|2805.9|2799.9|97
1607701500000|2020-12-11 15:45:00|2808.6|2802.6|2799.1|2793.1|2808.6|2802.6|2798.6|2792.6|120
1607701800000|2020-12-11 15:50:00|2798.6|2792.6|2800.4|2794.4|2801.1|2795.1|2797.4|2791.4|128
1607702100000|2020-12-11 15:55:00|2800.6|2794.6|2799.4|2793.4|2800.6|2794.6|2794.9|2788.9|199
1607702400000|2020-12-11 16:00:00|2799.1|2793.1|2799.6|2793.6|2800.6|2794.6|2796.9|2790.9|74
1607702700000|2020-12-11 16:05:00|2799.9|2793.9|2797.1|2791.1|2799.9|2793.9|2794.6|2788.6|52
1607703000000|2020-12-11 16:10:00|2797.4|2791.4|2799.6|2793.6|2801.1|2795.1|2796.1|2790.1|66
1607703300000|2020-12-11 16:15:00|2799.4|2793.4|2800.6|2794.6|2801.6|2795.6|2798.9|2792.9|51
1607703600000|2020-12-11 16:20:00|2800.4|2794.4|2797.9|2791.9|2800.4|2794.4|2797.9|2791.9|27
1607703900000|2020-12-11 16:25:00|2798.1|2792.1|2796.9|2790.9|2798.6|2792.6|2796.9|2790.9|27
1607704200000|2020-12-11 16:30:00|2797.1|2791.1|2795.9|2789.9|2797.4|2791.4|2794.6|2788.6|29
1607704500000|2020-12-11 16:35:00|2795.6|2789.6|2795.1|2789.1|2796.4|2790.4|2794.4|2788.4|33
1607704800000|2020-12-11 16:40:00|2795.4|2789.4|2796.9|2790.9|2797.9|2791.9|2795.4|2789.4|42
1607705100000|2020-12-11 16:45:00|2796.4|2790.4|2794.4|2788.4|2796.9|2790.9|2794.1|2788.1|38
1607705400000|2020-12-11 16:50:00|2794.6|2788.6|2796.1|2790.1|2797.1|2791.1|2794.6|2788.6|16
1607705700000|2020-12-11 16:55:00|2795.9|2789.9|2795.1|2789.1|2796.4|2790.4|2794.4|2788.4|21
1607706000000|2020-12-11 17:00:00|2794.9|2788.9|2795.4|2789.4|2795.4|2789.4|2793.6|2787.6|22
1607706300000|2020-12-11 17:05:00|2796.1|2790.1|2792.9|2786.9|2796.1|2790.1|2792.4|2786.4|22
1607706600000|2020-12-11 17:10:00|2792.4|2786.4|2791.1|2785.1|2792.4|2786.4|2791.1|2785.1|6
1607706900000|2020-12-11 17:15:00|2791.6|2785.6|2790.9|2784.9|2791.6|2785.6|2790.9|2784.9|3
1607707200000|2020-12-11 17:20:00|2791.1|2785.1|2790.9|2784.9|2791.1|2785.1|2790.9|2784.9|2
1607707500000|2020-12-11 17:25:00|2791.4|2785.4|2791.9|2785.9|2791.9|2785.9|2791.4|2785.4|5
1607707800000|2020-12-11 17:30:00|2792.1|2786.1|2792.6|2786.6|2792.6|2786.6|2792.1|2786.1|2
1607708100000|2020-12-11 17:35:00|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|5
1607708400000|2020-12-11 17:40:00|2793.9|2787.9|2795.1|2789.1|2795.6|2789.6|2793.9|2787.9|8
1607708700000|2020-12-11 17:45:00|2794.9|2788.9|2796.4|2790.4|2796.4|2790.4|2794.6|2788.6|7
1607709000000|2020-12-11 17:50:00|2796.1|2790.1|2793.4|2787.4|2796.1|2790.1|2792.9|2786.9|8
1607709300000|2020-12-11 17:55:00|2793.5|2787.5|2792|2786|2793.5|2787.5|2792|2786|5
1607907600000|2020-12-14 01:00:00|2799.1|2780.8|2799.1|2793.1|2799.1|2793.1|2799.1|2780.8|2
1607907900000|2020-12-14 01:05:00|2802.9|2796.9|2810.6|2804.6|2812.9|2806.9|2802.9|2796.9|148
1607908200000|2020-12-14 01:10:00|2810.4|2804.4|2814.6|2808.6|2816.1|2810.1|2809.6|2803.6|217
1607908500000|2020-12-14 01:15:00|2814.4|2808.4|2817.9|2811.9|2819.9|2813.9|2814.4|2808.4|157
1607908800000|2020-12-14 01:20:00|2818.1|2812.1|2821.4|2815.4|2822.9|2816.9|2817.1|2811.1|122
1607909100000|2020-12-14 01:25:00|2821.6|2815.6|2821.9|2815.9|2822.6|2816.6|2819.9|2813.9|61
1607909400000|2020-12-14 01:30:00|2821.6|2815.6|2819.9|2813.9|2821.9|2815.9|2819.4|2813.4|46
1607909700000|2020-12-14 01:35:00|2820.6|2814.6|2823.1|2817.1|2823.4|2817.4|2818.4|2812.4|56
1607910000000|2020-12-14 01:40:00|2823.4|2817.4|2819.9|2813.9|2824.6|2818.6|2819.6|2813.6|66
1607910300000|2020-12-14 01:45:00|2819.6|2813.6|2822.1|2816.1|2822.1|2816.1|2819.6|2813.6|38
1607910600000|2020-12-14 01:50:00|2822.4|2816.4|2819.1|2813.1|2823.4|2817.4|2818.1|2812.1|61
1607910900000|2020-12-14 01:55:00|2819.4|2813.4|2821.6|2815.6|2821.9|2815.9|2819.4|2813.4|35
1607911200000|2020-12-14 02:00:00|2821.9|2815.9|2823.6|2817.6|2824.9|2818.9|2821.9|2815.9|27
1607911500000|2020-12-14 02:05:00|2823.4|2817.4|2823.6|2817.6|2824.1|2818.1|2822.1|2816.1|25
1607911800000|2020-12-14 02:10:00|2823.4|2817.4|2827.6|2821.6|2827.6|2821.6|2822.9|2816.9|67
1607912100000|2020-12-14 02:15:00|2827.4|2821.4|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|3
1607912400000|2020-12-14 02:20:00|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1607912700000|2020-12-14 02:25:00|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1607913000000|2020-12-14 02:30:00|2826.6|2820.6|2829.1|2823.1|2829.1|2823.1|2826.4|2820.4|39
1607913300000|2020-12-14 02:35:00|2829.4|2823.4|2830.9|2824.9|2831.4|2825.4|2827.6|2821.6|49
1607913600000|2020-12-14 02:40:00|2831.1|2825.1|2831.6|2825.6|2833.1|2827.1|2830.9|2824.9|35
1607913900000|2020-12-14 02:45:00|2831.4|2825.4|2831.1|2825.1|2832.6|2826.6|2830.9|2824.9|39
1607914200000|2020-12-14 02:50:00|2830.9|2824.9|2828.6|2822.6|2830.9|2824.9|2827.6|2821.6|42
1607914500000|2020-12-14 02:55:00|2828.9|2822.9|2830.4|2824.4|2830.6|2824.6|2828.6|2822.6|24
1607914800000|2020-12-14 03:00:00|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2828.9|2822.9|30
1607915100000|2020-12-14 03:05:00|2828.9|2822.9|2827.1|2821.1|2829.1|2823.1|2826.6|2820.6|16
1607915400000|2020-12-14 03:10:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2824.6|2818.6|7
1607915700000|2020-12-14 03:15:00|2825.1|2819.1|2824.9|2818.9|2826.9|2820.9|2824.1|2818.1|35
1607916000000|2020-12-14 03:20:00|2824.6|2818.6|2829.4|2823.4|2829.6|2823.6|2824.6|2818.6|49
1607916300000|2020-12-14 03:25:00|2829.6|2823.6|2827.1|2821.1|2830.6|2824.6|2827.1|2821.1|20
1607916600000|2020-12-14 03:30:00|2827.4|2821.4|2829.6|2823.6|2829.6|2823.6|2826.1|2820.1|21
1607916900000|2020-12-14 03:35:00|2829.4|2823.4|2828.6|2822.6|2829.9|2823.9|2827.9|2821.9|15
1607917200000|2020-12-14 03:40:00|2828.9|2822.9|2829.6|2823.6|2830.4|2824.4|2828.1|2822.1|14
1607918100000|2020-12-14 03:55:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1607918400000|2020-12-14 04:00:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1607919300000|2020-12-14 04:15:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2827.4|2821.4|6
1607919600000|2020-12-14 04:20:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1607920200000|2020-12-14 04:30:00|2827.1|2821.1|2826.6|2820.6|2827.1|2821.1|2826.6|2820.6|2
1607920800000|2020-12-14 04:40:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1607921700000|2020-12-14 04:55:00|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1607922000000|2020-12-14 05:00:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1607922300000|2020-12-14 05:05:00|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2826.1|2820.1|2
1607922600000|2020-12-14 05:10:00|2826.4|2820.4|2825.6|2819.6|2826.4|2820.4|2825.4|2819.4|4
1607922900000|2020-12-14 05:15:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1607923500000|2020-12-14 05:25:00|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1607923800000|2020-12-14 05:30:00|2826.4|2820.4|2831.9|2825.9|2832.6|2826.6|2826.1|2820.1|56
1607924100000|2020-12-14 05:35:00|2832.1|2826.1|2829.6|2823.6|2832.6|2826.6|2829.6|2823.6|35
1607924400000|2020-12-14 05:40:00|2829.9|2823.9|2833.9|2827.9|2833.9|2827.9|2829.9|2823.9|34
1607924700000|2020-12-14 05:45:00|2834.1|2828.1|2828.6|2822.6|2834.1|2828.1|2828.6|2822.6|27
1607925000000|2020-12-14 05:50:00|2828.9|2822.9|2829.6|2823.6|2830.4|2824.4|2828.1|2822.1|21
1607925300000|2020-12-14 05:55:00|2829.4|2823.4|2829.6|2823.6|2829.9|2823.9|2828.1|2822.1|11
1607925600000|2020-12-14 06:00:00|2829.4|2823.4|2830.6|2824.6|2830.9|2824.9|2828.6|2822.6|24
1607925900000|2020-12-14 06:05:00|2830.4|2824.4|2827.9|2821.9|2830.9|2824.9|2827.6|2821.6|31
1607926200000|2020-12-14 06:10:00|2827.6|2821.6|2827.4|2821.4|2828.4|2822.4|2825.1|2819.1|56
1607926500000|2020-12-14 06:15:00|2827.6|2821.6|2832.9|2826.9|2832.9|2826.9|2827.1|2821.1|58
1607926800000|2020-12-14 06:20:00|2833.1|2827.1|2832.6|2826.6|2833.9|2827.9|2830.9|2824.9|37
1607927100000|2020-12-14 06:25:00|2832.9|2826.9|2830.6|2824.6|2835.1|2829.1|2830.6|2824.6|52
1607927400000|2020-12-14 06:30:00|2830.4|2824.4|2828.4|2822.4|2830.4|2824.4|2826.4|2820.4|44
1607927700000|2020-12-14 06:35:00|2828.1|2822.1|2828.4|2822.4|2830.1|2824.1|2827.1|2821.1|51
1607928000000|2020-12-14 06:40:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2826.6|2820.6|37
1607928300000|2020-12-14 06:45:00|2827.4|2821.4|2822.4|2816.4|2827.4|2821.4|2820.9|2814.9|84
1607928600000|2020-12-14 06:50:00|2822.1|2816.1|2819.9|2813.9|2822.4|2816.4|2818.4|2812.4|38
1607928900000|2020-12-14 06:55:00|2820.1|2814.1|2820.4|2814.4|2821.9|2815.9|2817.4|2811.4|63
1607929200000|2020-12-14 07:00:00|2820.6|2814.6|2821.6|2815.6|2821.9|2815.9|2820.6|2814.6|10
1607929500000|2020-12-14 07:05:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.6|2815.6|7
1607929800000|2020-12-14 07:10:00|2821.9|2815.9|2821.9|2815.9|2822.4|2816.4|2821.1|2815.1|10
1607930100000|2020-12-14 07:15:00|2822.4|2816.4|2824.4|2818.4|2824.9|2818.9|2822.4|2816.4|11
1607930400000|2020-12-14 07:20:00|2824.6|2818.6|2824.1|2818.1|2824.6|2818.6|2823.1|2817.1|16
1607930700000|2020-12-14 07:25:00|2824.6|2818.6|2824.4|2818.4|2826.6|2820.6|2823.6|2817.6|15
1607931000000|2020-12-14 07:30:00|2824.6|2818.6|2822.4|2816.4|2824.6|2818.6|2822.4|2816.4|10
1607931300000|2020-12-14 07:35:00|2823.4|2817.4|2825.9|2819.9|2827.1|2821.1|2823.4|2817.4|24
1607931600000|2020-12-14 07:40:00|2826.4|2820.4|2824.6|2818.6|2826.4|2820.4|2824.6|2818.6|8
1607931900000|2020-12-14 07:45:00|2824.9|2818.9|2827.4|2821.4|2828.1|2822.1|2824.9|2818.9|18
1607932200000|2020-12-14 07:50:00|2827.6|2821.6|2825.9|2819.9|2827.9|2821.9|2823.9|2817.9|19
1607932500000|2020-12-14 07:55:00|2826.1|2820.1|2824.4|2818.4|2827.6|2821.6|2824.4|2818.4|14
1607932800000|2020-12-14 08:00:00|2824.6|2818.6|2823.1|2817.1|2830.4|2824.4|2822.6|2816.6|64
1607933100000|2020-12-14 08:05:00|2822.9|2816.9|2822.4|2816.4|2824.1|2818.1|2821.1|2815.1|35
1607933400000|2020-12-14 08:10:00|2822.6|2816.6|2824.6|2818.6|2828.9|2822.9|2822.6|2816.6|42
1607933700000|2020-12-14 08:15:00|2824.4|2818.4|2819.9|2813.9|2824.4|2818.4|2819.4|2813.4|50
1607934000000|2020-12-14 08:20:00|2819.6|2813.6|2817.6|2811.6|2820.4|2814.4|2816.9|2810.9|52
1607934300000|2020-12-14 08:25:00|2817.9|2811.9|2819.1|2813.1|2821.1|2815.1|2817.6|2811.6|41
1607934600000|2020-12-14 08:30:00|2819.4|2813.4|2819.1|2813.1|2819.9|2813.9|2817.9|2811.9|23
1607934900000|2020-12-14 08:35:00|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2816.9|2810.9|32
1607935200000|2020-12-14 08:40:00|2818.1|2812.1|2816.4|2810.4|2818.4|2812.4|2816.4|2810.4|9
1607935500000|2020-12-14 08:45:00|2816.6|2810.6|2815.1|2809.1|2816.6|2810.6|2813.1|2807.1|25
1607935800000|2020-12-14 08:50:00|2814.9|2808.9|2813.1|2807.1|2814.9|2808.9|2811.9|2805.9|20
1607936100000|2020-12-14 08:55:00|2813.4|2807.4|2815.1|2809.1|2815.1|2809.1|2813.1|2807.1|22
1607936400000|2020-12-14 09:00:00|2815.4|2809.4|2819.6|2813.6|2819.6|2813.6|2815.4|2809.4|24
1607936700000|2020-12-14 09:05:00|2819.9|2813.9|2814.6|2808.6|2820.6|2814.6|2814.4|2808.4|34
1607937000000|2020-12-14 09:10:00|2814.4|2808.4|2815.9|2809.9|2817.9|2811.9|2814.1|2808.1|36
1607937300000|2020-12-14 09:15:00|2815.6|2809.6|2818.9|2812.9|2819.6|2813.6|2815.6|2809.6|27
1607937600000|2020-12-14 09:20:00|2818.4|2812.4|2818.6|2812.6|2820.6|2814.6|2818.4|2812.4|16
1607937900000|2020-12-14 09:25:00|2818.9|2812.9|2816.9|2810.9|2818.9|2812.9|2815.1|2809.1|19
1607938200000|2020-12-14 09:30:00|2817.1|2811.1|2815.4|2809.4|2817.4|2811.4|2815.4|2809.4|12
1607938500000|2020-12-14 09:35:00|2815.9|2809.9|2815.9|2809.9|2817.4|2811.4|2815.9|2809.9|16
1607938800000|2020-12-14 09:40:00|2815.4|2809.4|2816.1|2810.1|2816.1|2810.1|2814.9|2808.9|18
1607939100000|2020-12-14 09:45:00|2816.6|2810.6|2818.9|2812.9|2820.4|2814.4|2815.9|2809.9|27
1607939400000|2020-12-14 09:50:00|2818.6|2812.6|2818.9|2812.9|2819.4|2813.4|2818.4|2812.4|12
1607939700000|2020-12-14 09:55:00|2818.6|2812.6|2820.6|2814.6|2821.1|2815.1|2818.6|2812.6|16
1607940000000|2020-12-14 10:00:00|2820.1|2814.1|2818.9|2812.9|2820.1|2814.1|2817.4|2811.4|34
1607940300000|2020-12-14 10:05:00|2819.1|2813.1|2819.4|2813.4|2823.1|2817.1|2819.1|2813.1|37
1607940600000|2020-12-14 10:10:00|2818.9|2812.9|2821.9|2815.9|2822.1|2816.1|2817.4|2811.4|27
1607940900000|2020-12-14 10:15:00|2821.4|2815.4|2819.1|2813.1|2821.4|2815.4|2817.1|2811.1|42
1607941200000|2020-12-14 10:20:00|2819.4|2813.4|2819.6|2813.6|2820.9|2814.9|2818.6|2812.6|32
1607941500000|2020-12-14 10:25:00|2819.9|2813.9|2818.6|2812.6|2820.1|2814.1|2818.6|2812.6|26
1607941800000|2020-12-14 10:30:00|2818.1|2812.1|2817.9|2811.9|2818.6|2812.6|2817.6|2811.6|16
1607942100000|2020-12-14 10:35:00|2818.1|2812.1|2820.4|2814.4|2820.6|2814.6|2818.1|2812.1|10
1607942400000|2020-12-14 10:40:00|2820.6|2814.6|2820.4|2814.4|2820.9|2814.9|2818.4|2812.4|30
1607942700000|2020-12-14 10:45:00|2820.1|2814.1|2818.9|2812.9|2820.1|2814.1|2818.6|2812.6|13
1607943000000|2020-12-14 10:50:00|2819.4|2813.4|2821.9|2815.9|2823.9|2817.9|2818.4|2812.4|41
1607943300000|2020-12-14 10:55:00|2821.6|2815.6|2819.1|2813.1|2821.6|2815.6|2817.4|2811.4|28
1607943600000|2020-12-14 11:00:00|2819.4|2813.4|2820.4|2814.4|2820.9|2814.9|2819.4|2813.4|22
1607943900000|2020-12-14 11:05:00|2820.6|2814.6|2819.4|2813.4|2820.6|2814.6|2817.9|2811.9|19
1607944200000|2020-12-14 11:10:00|2819.1|2813.1|2820.1|2814.1|2820.1|2814.1|2818.1|2812.1|19
1607944500000|2020-12-14 11:15:00|2819.9|2813.9|2817.9|2811.9|2820.1|2814.1|2817.4|2811.4|13
1607944800000|2020-12-14 11:20:00|2817.6|2811.6|2818.6|2812.6|2818.6|2812.6|2817.6|2811.6|4
1607945100000|2020-12-14 11:25:00|2818.9|2812.9|2818.9|2812.9|2820.6|2814.6|2818.9|2812.9|10
1607945400000|2020-12-14 11:30:00|2818.6|2812.6|2818.9|2812.9|2819.1|2813.1|2818.4|2812.4|6
1607945700000|2020-12-14 11:35:00|2819.1|2813.1|2819.1|2813.1|2821.4|2815.4|2818.6|2812.6|15
1607946000000|2020-12-14 11:40:00|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|3
1607946300000|2020-12-14 11:45:00|2818.9|2812.9|2819.6|2813.6|2820.6|2814.6|2818.9|2812.9|13
1607946600000|2020-12-14 11:50:00|2819.4|2813.4|2818.1|2812.1|2820.4|2814.4|2818.1|2812.1|20
1607946900000|2020-12-14 11:55:00|2817.9|2811.9|2817.9|2811.9|2818.9|2812.9|2817.1|2811.1|15
1607947200000|2020-12-14 12:00:00|2818.1|2812.1|2816.6|2810.6|2818.6|2812.6|2816.6|2810.6|18
1607947500000|2020-12-14 12:05:00|2816.4|2810.4|2816.4|2810.4|2816.6|2810.6|2814.9|2808.9|27
1607947800000|2020-12-14 12:10:00|2816.6|2810.6|2817.4|2811.4|2818.4|2812.4|2816.6|2810.6|15
1607948100000|2020-12-14 12:15:00|2817.6|2811.6|2819.4|2813.4|2819.4|2813.4|2817.4|2811.4|17
1607948400000|2020-12-14 12:20:00|2819.6|2813.6|2819.4|2813.4|2821.6|2815.6|2818.1|2812.1|16
1607948700000|2020-12-14 12:25:00|2819.6|2813.6|2820.6|2814.6|2822.4|2816.4|2819.4|2813.4|37
1607949000000|2020-12-14 12:30:00|2820.4|2814.4|2826.9|2820.9|2827.1|2821.1|2820.4|2814.4|54
1607949300000|2020-12-14 12:35:00|2827.1|2821.1|2825.6|2819.6|2827.1|2821.1|2821.9|2815.9|86
1607949600000|2020-12-14 12:40:00|2825.9|2819.9|2825.1|2819.1|2826.6|2820.6|2822.9|2816.9|47
1607949900000|2020-12-14 12:45:00|2824.9|2818.9|2825.9|2819.9|2826.9|2820.9|2824.4|2818.4|23
1607950200000|2020-12-14 12:50:00|2826.4|2820.4|2830.6|2824.6|2831.1|2825.1|2825.4|2819.4|83
1607950500000|2020-12-14 12:55:00|2830.4|2824.4|2826.9|2820.9|2830.4|2824.4|2826.6|2820.6|52
1607950800000|2020-12-14 13:00:00|2827.1|2821.1|2825.1|2819.1|2828.6|2822.6|2822.1|2816.1|172
1607951100000|2020-12-14 13:05:00|2825.4|2819.4|2824.9|2818.9|2826.9|2820.9|2821.9|2815.9|110
1607951400000|2020-12-14 13:10:00|2824.6|2818.6|2827.1|2821.1|2830.9|2824.9|2824.4|2818.4|64
1607951700000|2020-12-14 13:15:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2821.4|2815.4|123
1607952000000|2020-12-14 13:20:00|2824.6|2818.6|2823.9|2817.9|2828.4|2822.4|2822.6|2816.6|147
1607952300000|2020-12-14 13:25:00|2823.6|2817.6|2824.1|2818.1|2826.1|2820.1|2823.1|2817.1|129
1607952600000|2020-12-14 13:30:00|2824.4|2818.4|2824.4|2818.4|2826.6|2820.6|2824.4|2818.4|62
1607952900000|2020-12-14 13:35:00|2825.6|2819.6|2825.1|2819.1|2826.6|2820.6|2823.9|2817.9|68
1607953200000|2020-12-14 13:40:00|2824.9|2818.9|2827.6|2821.6|2828.1|2822.1|2821.9|2815.9|52
1607953500000|2020-12-14 13:45:00|2827.9|2821.9|2828.9|2822.9|2832.1|2826.1|2827.9|2821.9|64
1607953800000|2020-12-14 13:50:00|2829.1|2823.1|2829.1|2823.1|2830.6|2824.6|2827.6|2821.6|44
1607954100000|2020-12-14 13:55:00|2828.9|2822.9|2831.9|2825.9|2832.9|2826.9|2827.6|2821.6|59
1607954400000|2020-12-14 14:00:00|2832.4|2826.4|2837.9|2831.9|2838.4|2832.4|2830.1|2824.1|102
1607954700000|2020-12-14 14:05:00|2837.6|2831.6|2830.1|2824.1|2837.6|2831.6|2830.1|2824.1|72
1607955000000|2020-12-14 14:10:00|2829.9|2823.9|2831.6|2825.6|2834.1|2828.1|2829.1|2823.1|57
1607955300000|2020-12-14 14:15:00|2831.4|2825.4|2833.1|2827.1|2835.1|2829.1|2830.6|2824.6|51
1607955600000|2020-12-14 14:20:00|2832.9|2826.9|2836.4|2830.4|2836.6|2830.6|2832.4|2826.4|66
1607955900000|2020-12-14 14:25:00|2836.1|2830.1|2833.1|2827.1|2836.9|2830.9|2833.1|2827.1|54
1607956200000|2020-12-14 14:30:00|2833.9|2827.9|2837.4|2831.4|2837.6|2831.6|2833.4|2827.4|67
1607956500000|2020-12-14 14:35:00|2837.6|2831.6|2836.6|2830.6|2837.6|2831.6|2831.9|2825.9|78
1607956800000|2020-12-14 14:40:00|2836.9|2830.9|2835.6|2829.6|2840.1|2834.1|2835.4|2829.4|99
1607957100000|2020-12-14 14:45:00|2835.4|2829.4|2834.6|2828.6|2838.1|2832.1|2834.6|2828.6|49
1607957400000|2020-12-14 14:50:00|2834.4|2828.4|2832.6|2826.6|2835.1|2829.1|2829.9|2823.9|97
1607957700000|2020-12-14 14:55:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2830.1|2824.1|97
1607958000000|2020-12-14 15:00:00|2834.1|2828.1|2829.6|2823.6|2834.6|2828.6|2828.6|2822.6|82
1607958300000|2020-12-14 15:05:00|2829.4|2823.4|2830.9|2824.9|2833.6|2827.6|2828.9|2822.9|67
1607958600000|2020-12-14 15:10:00|2830.6|2824.6|2828.1|2822.1|2831.4|2825.4|2827.4|2821.4|61
1607958900000|2020-12-14 15:15:00|2827.9|2821.9|2826.9|2820.9|2829.4|2823.4|2825.9|2819.9|60
1607959200000|2020-12-14 15:20:00|2826.6|2820.6|2828.1|2822.1|2828.9|2822.9|2822.9|2816.9|73
1607959500000|2020-12-14 15:25:00|2827.9|2821.9|2831.9|2825.9|2833.4|2827.4|2827.9|2821.9|70
1607959800000|2020-12-14 15:30:00|2831.6|2825.6|2832.1|2826.1|2832.9|2826.9|2830.9|2824.9|44
1607960100000|2020-12-14 15:35:00|2832.4|2826.4|2836.9|2830.9|2837.1|2831.1|2832.4|2826.4|54
1607960400000|2020-12-14 15:40:00|2837.1|2831.1|2836.4|2830.4|2838.1|2832.1|2834.9|2828.9|76
1607960700000|2020-12-14 15:45:00|2836.6|2830.6|2834.9|2828.9|2837.1|2831.1|2833.9|2827.9|90
1607961000000|2020-12-14 15:50:00|2835.1|2829.1|2838.1|2832.1|2838.9|2832.9|2834.9|2828.9|82
1607961300000|2020-12-14 15:55:00|2837.9|2831.9|2838.1|2832.1|2841.1|2835.1|2837.1|2831.1|156
1607961600000|2020-12-14 16:00:00|2837.9|2831.9|2835.4|2829.4|2838.4|2832.4|2834.6|2828.6|50
1607961900000|2020-12-14 16:05:00|2835.6|2829.6|2833.9|2827.9|2835.9|2829.9|2833.9|2827.9|20
1607962200000|2020-12-14 16:10:00|2834.1|2828.1|2835.9|2829.9|2835.9|2829.9|2834.1|2828.1|14
1607962500000|2020-12-14 16:15:00|2835.6|2829.6|2835.4|2829.4|2835.9|2829.9|2834.9|2828.9|26
1607962800000|2020-12-14 16:20:00|2835.6|2829.6|2835.9|2829.9|2836.6|2830.6|2834.6|2828.6|21
1607963100000|2020-12-14 16:25:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|10
1607963400000|2020-12-14 16:30:00|2835.6|2829.6|2834.9|2828.9|2836.4|2830.4|2834.4|2828.4|19
1607963700000|2020-12-14 16:35:00|2835.1|2829.1|2835.9|2829.9|2837.1|2831.1|2835.1|2829.1|25
1607964000000|2020-12-14 16:40:00|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|5
1607964300000|2020-12-14 16:45:00|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|6
1607964600000|2020-12-14 16:50:00|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|6
1607964900000|2020-12-14 16:55:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.9|2827.9|13
1607965200000|2020-12-14 17:00:00|2834.4|2828.4|2835.9|2829.9|2835.9|2829.9|2834.4|2828.4|7
1607965500000|2020-12-14 17:05:00|2836.4|2830.4|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|6
1607965800000|2020-12-14 17:10:00|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.4|2829.4|4
1607966100000|2020-12-14 17:15:00|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|2
1607966400000|2020-12-14 17:20:00|2835.6|2829.6|2834.9|2828.9|2835.6|2829.6|2834.9|2828.9|13
1607966700000|2020-12-14 17:25:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|9
1607967000000|2020-12-14 17:30:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1607967300000|2020-12-14 17:35:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|8
1607967600000|2020-12-14 17:40:00|2835.4|2829.4|2837.4|2831.4|2837.4|2831.4|2835.4|2829.4|6
1607967900000|2020-12-14 17:45:00|2838.1|2832.1|2838.1|2832.1|2838.6|2832.6|2837.4|2831.4|10
1607968200000|2020-12-14 17:50:00|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2837.1|2831.1|3
1607968500000|2020-12-14 17:55:00|2837.4|2831.4|2838.4|2832.4|2838.4|2832.4|2837.4|2831.4|5
1607994000000|2020-12-15 01:00:00|2833.6|2827.6|2827.9|2821.9|2833.6|2827.6|2827.9|2821.9|34
1607994300000|2020-12-15 01:05:00|2827.6|2821.6|2829.1|2823.1|2829.1|2823.1|2824.6|2818.6|90
1607994600000|2020-12-15 01:10:00|2828.9|2822.9|2830.6|2824.6|2832.1|2826.1|2828.1|2822.1|53
1607994900000|2020-12-15 01:15:00|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2827.6|2821.6|56
1607995200000|2020-12-15 01:20:00|2829.4|2823.4|2830.9|2824.9|2831.6|2825.6|2828.6|2822.6|32
1607995500000|2020-12-15 01:25:00|2830.6|2824.6|2829.1|2823.1|2831.9|2825.9|2828.9|2822.9|36
1607995800000|2020-12-15 01:30:00|2828.9|2822.9|2828.1|2822.1|2828.9|2822.9|2825.9|2819.9|40
1607996100000|2020-12-15 01:35:00|2827.9|2821.9|2824.9|2818.9|2827.9|2821.9|2824.4|2818.4|16
1607996400000|2020-12-15 01:40:00|2824.4|2818.4|2818.9|2812.9|2824.4|2818.4|2817.9|2811.9|69
1607996700000|2020-12-15 01:45:00|2818.6|2812.6|2820.6|2814.6|2820.9|2814.9|2817.6|2811.6|52
1607997000000|2020-12-15 01:50:00|2820.9|2814.9|2822.6|2816.6|2824.4|2818.4|2820.6|2814.6|57
1607997300000|2020-12-15 01:55:00|2822.9|2816.9|2821.6|2815.6|2824.4|2818.4|2820.6|2814.6|35
1607997600000|2020-12-15 02:00:00|2821.4|2815.4|2827.6|2821.6|2828.1|2822.1|2820.9|2814.9|74
1607997900000|2020-12-15 02:05:00|2827.9|2821.9|2829.9|2823.9|2832.9|2826.9|2827.9|2821.9|77
1607998200000|2020-12-15 02:10:00|2830.1|2824.1|2835.1|2829.1|2835.9|2829.9|2830.1|2824.1|81
1607998500000|2020-12-15 02:15:00|2834.6|2828.6|2833.1|2827.1|2834.6|2828.6|2833.1|2827.1|7
1607998800000|2020-12-15 02:20:00|2833.4|2827.4|2831.9|2825.9|2833.4|2827.4|2831.4|2825.4|5
1607999100000|2020-12-15 02:25:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2830.9|2824.9|5
1607999400000|2020-12-15 02:30:00|2831.6|2825.6|2836.4|2830.4|2838.6|2832.6|2831.6|2825.6|57
1607999700000|2020-12-15 02:35:00|2836.6|2830.6|2836.9|2830.9|2838.1|2832.1|2835.9|2829.9|33
1608000000000|2020-12-15 02:40:00|2837.1|2831.1|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|13
1608000300000|2020-12-15 02:45:00|2837.1|2831.1|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|7
1608000600000|2020-12-15 02:50:00|2837.9|2831.9|2836.9|2830.9|2840.6|2834.6|2836.6|2830.6|68
1608000900000|2020-12-15 02:55:00|2837.1|2831.1|2833.6|2827.6|2837.4|2831.4|2832.6|2826.6|92
1608001200000|2020-12-15 03:00:00|2833.4|2827.4|2834.1|2828.1|2834.6|2828.6|2831.9|2825.9|38
1608001500000|2020-12-15 03:05:00|2834.4|2828.4|2834.9|2828.9|2836.1|2830.1|2834.4|2828.4|58
1608001800000|2020-12-15 03:10:00|2834.6|2828.6|2831.4|2825.4|2834.9|2828.9|2831.1|2825.1|39
1608002100000|2020-12-15 03:15:00|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2829.6|2823.6|29
1608002400000|2020-12-15 03:20:00|2832.1|2826.1|2834.6|2828.6|2835.1|2829.1|2830.4|2824.4|135
1608002700000|2020-12-15 03:25:00|2834.4|2828.4|2834.6|2828.6|2835.6|2829.6|2832.9|2826.9|90
1608003000000|2020-12-15 03:30:00|2834.4|2828.4|2835.1|2829.1|2835.4|2829.4|2834.4|2828.4|5
1608003600000|2020-12-15 03:40:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.4|2828.4|4
1608003900000|2020-12-15 03:45:00|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|4
1608004500000|2020-12-15 03:55:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1608005100000|2020-12-15 04:05:00|2834.6|2828.6|2835.6|2829.6|2835.6|2829.6|2834.6|2828.6|2
1608006300000|2020-12-15 04:25:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1608006600000|2020-12-15 04:30:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1608007200000|2020-12-15 04:40:00|2835.6|2829.6|2834.6|2828.6|2835.6|2829.6|2834.6|2828.6|3
1608007500000|2020-12-15 04:45:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1608007800000|2020-12-15 04:50:00|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|3
1608008100000|2020-12-15 04:55:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1608008400000|2020-12-15 05:00:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1608008700000|2020-12-15 05:05:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1608009000000|2020-12-15 05:10:00|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2833.9|2827.9|10
1608009300000|2020-12-15 05:15:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|5
1608009600000|2020-12-15 05:20:00|2834.9|2828.9|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|5
1608009900000|2020-12-15 05:25:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1608010200000|2020-12-15 05:30:00|2834.6|2828.6|2839.1|2833.1|2839.1|2833.1|2834.6|2828.6|36
1608010500000|2020-12-15 05:35:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2836.9|2830.9|40
1608010800000|2020-12-15 05:40:00|2837.9|2831.9|2838.4|2832.4|2838.9|2832.9|2836.6|2830.6|22
1608011100000|2020-12-15 05:45:00|2838.6|2832.6|2839.9|2833.9|2840.4|2834.4|2838.6|2832.6|18
1608011400000|2020-12-15 05:50:00|2839.6|2833.6|2837.9|2831.9|2840.6|2834.6|2837.9|2831.9|21
1608011700000|2020-12-15 05:55:00|2837.6|2831.6|2834.9|2828.9|2837.6|2831.6|2833.9|2827.9|29
1608012000000|2020-12-15 06:00:00|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2832.1|2826.1|67
1608012300000|2020-12-15 06:05:00|2835.9|2829.9|2835.9|2829.9|2837.1|2831.1|2835.4|2829.4|63
1608012600000|2020-12-15 06:10:00|2835.6|2829.6|2838.9|2832.9|2839.4|2833.4|2835.1|2829.1|51
1608012900000|2020-12-15 06:15:00|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2838.9|2832.9|23
1608013200000|2020-12-15 06:20:00|2839.4|2833.4|2841.4|2835.4|2842.6|2836.6|2839.1|2833.1|79
1608013500000|2020-12-15 06:25:00|2841.6|2835.6|2839.6|2833.6|2844.4|2838.4|2838.9|2832.9|101
1608013800000|2020-12-15 06:30:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2836.9|2830.9|47
1608014100000|2020-12-15 06:35:00|2839.6|2833.6|2835.4|2829.4|2839.6|2833.6|2835.1|2829.1|35
1608014400000|2020-12-15 06:40:00|2835.6|2829.6|2838.6|2832.6|2839.4|2833.4|2835.4|2829.4|42
1608014700000|2020-12-15 06:45:00|2838.9|2832.9|2835.9|2829.9|2839.6|2833.6|2835.9|2829.9|50
1608015000000|2020-12-15 06:50:00|2835.6|2829.6|2834.6|2828.6|2837.6|2831.6|2834.4|2828.4|48
1608015300000|2020-12-15 06:55:00|2835.1|2829.1|2838.1|2832.1|2838.6|2832.6|2835.1|2829.1|39
1608015600000|2020-12-15 07:00:00|2837.9|2831.9|2839.1|2833.1|2839.6|2833.6|2837.9|2831.9|5
1608015900000|2020-12-15 07:05:00|2839.4|2833.4|2838.9|2832.9|2839.9|2833.9|2838.4|2832.4|18
1608016200000|2020-12-15 07:10:00|2839.1|2833.1|2842.1|2836.1|2842.1|2836.1|2839.1|2833.1|11
1608016500000|2020-12-15 07:15:00|2842.4|2836.4|2844.4|2838.4|2844.4|2838.4|2842.4|2836.4|14
1608016800000|2020-12-15 07:20:00|2843.9|2837.9|2842.4|2836.4|2843.9|2837.9|2841.9|2835.9|19
1608017100000|2020-12-15 07:25:00|2842.9|2836.9|2844.1|2838.1|2845.4|2839.4|2842.9|2836.9|14
1608017400000|2020-12-15 07:30:00|2843.9|2837.9|2844.4|2838.4|2844.6|2838.6|2843.9|2837.9|5
1608017700000|2020-12-15 07:35:00|2844.6|2838.6|2843.6|2837.6|2847.4|2841.4|2842.9|2836.9|32
1608018000000|2020-12-15 07:40:00|2843.9|2837.9|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|17
1608018300000|2020-12-15 07:45:00|2845.1|2839.1|2841.1|2835.1|2845.1|2839.1|2841.1|2835.1|13
1608018600000|2020-12-15 07:50:00|2841.4|2835.4|2843.6|2837.6|2845.1|2839.1|2841.4|2835.4|20
1608018900000|2020-12-15 07:55:00|2843.9|2837.9|2845.6|2839.6|2848.4|2842.4|2843.9|2837.9|37
1608019200000|2020-12-15 08:00:00|2845.4|2839.4|2844.6|2838.6|2848.9|2842.9|2842.6|2836.6|63
1608019500000|2020-12-15 08:05:00|2844.9|2838.9|2851.1|2845.1|2852.4|2846.4|2844.9|2838.9|56
1608019800000|2020-12-15 08:10:00|2850.6|2844.6|2849.1|2843.1|2851.4|2845.4|2848.1|2842.1|29
1608020100000|2020-12-15 08:15:00|2848.9|2842.9|2848.4|2842.4|2849.6|2843.6|2846.4|2840.4|28
1608020400000|2020-12-15 08:20:00|2848.6|2842.6|2847.9|2841.9|2850.6|2844.6|2846.6|2840.6|25
1608020700000|2020-12-15 08:25:00|2847.6|2841.6|2846.9|2840.9|2847.9|2841.9|2846.1|2840.1|34
1608021000000|2020-12-15 08:30:00|2847.1|2841.1|2850.1|2844.1|2850.9|2844.9|2847.1|2841.1|43
1608021300000|2020-12-15 08:35:00|2849.9|2843.9|2848.1|2842.1|2850.4|2844.4|2847.6|2841.6|28
1608021600000|2020-12-15 08:40:00|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2846.1|2840.1|25
1608021900000|2020-12-15 08:45:00|2847.9|2841.9|2848.9|2842.9|2849.9|2843.9|2846.4|2840.4|27
1608022200000|2020-12-15 08:50:00|2848.6|2842.6|2849.4|2843.4|2849.4|2843.4|2847.1|2841.1|19
1608022500000|2020-12-15 08:55:00|2849.6|2843.6|2849.9|2843.9|2850.9|2844.9|2848.4|2842.4|24
1608022800000|2020-12-15 09:00:00|2850.1|2844.1|2848.6|2842.6|2850.1|2844.1|2848.4|2842.4|22
1608023100000|2020-12-15 09:05:00|2848.4|2842.4|2849.6|2843.6|2849.6|2843.6|2847.9|2841.9|13
1608023400000|2020-12-15 09:10:00|2849.4|2843.4|2847.4|2841.4|2849.4|2843.4|2845.9|2839.9|19
1608023700000|2020-12-15 09:15:00|2847.6|2841.6|2848.1|2842.1|2849.1|2843.1|2847.4|2841.4|25
1608024000000|2020-12-15 09:20:00|2848.4|2842.4|2844.9|2838.9|2848.4|2842.4|2844.9|2838.9|28
1608024300000|2020-12-15 09:25:00|2845.1|2839.1|2846.9|2840.9|2847.1|2841.1|2844.4|2838.4|18
1608024600000|2020-12-15 09:30:00|2846.6|2840.6|2844.4|2838.4|2846.6|2840.6|2844.4|2838.4|13
1608024900000|2020-12-15 09:35:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|13
1608025200000|2020-12-15 09:40:00|2844.1|2838.1|2841.4|2835.4|2844.1|2838.1|2841.4|2835.4|8
1608025500000|2020-12-15 09:45:00|2841.9|2835.9|2842.9|2836.9|2843.4|2837.4|2841.6|2835.6|35
1608025800000|2020-12-15 09:50:00|2842.6|2836.6|2842.1|2836.1|2842.9|2836.9|2841.9|2835.9|12
1608026100000|2020-12-15 09:55:00|2842.4|2836.4|2844.6|2838.6|2844.6|2838.6|2842.4|2836.4|10
1608026400000|2020-12-15 10:00:00|2844.4|2838.4|2843.6|2837.6|2844.9|2838.9|2843.4|2837.4|19
1608026700000|2020-12-15 10:05:00|2842.6|2836.6|2843.6|2837.6|2843.6|2837.6|2841.9|2835.9|13
1608027000000|2020-12-15 10:10:00|2844.4|2838.4|2841.4|2835.4|2844.6|2838.6|2841.1|2835.1|16
1608027300000|2020-12-15 10:15:00|2841.6|2835.6|2841.4|2835.4|2844.1|2838.1|2841.4|2835.4|28
1608027600000|2020-12-15 10:20:00|2841.6|2835.6|2843.1|2837.1|2843.6|2837.6|2841.6|2835.6|14
1608027900000|2020-12-15 10:25:00|2843.4|2837.4|2845.9|2839.9|2846.9|2840.9|2843.4|2837.4|17
1608028200000|2020-12-15 10:30:00|2846.1|2840.1|2848.9|2842.9|2848.9|2842.9|2845.9|2839.9|9
1608028500000|2020-12-15 10:35:00|2849.1|2843.1|2849.1|2843.1|2850.9|2844.9|2848.4|2842.4|18
1608028800000|2020-12-15 10:40:00|2848.9|2842.9|2849.4|2843.4|2849.6|2843.6|2848.4|2842.4|10
1608029100000|2020-12-15 10:45:00|2849.1|2843.1|2848.1|2842.1|2849.4|2843.4|2847.1|2841.1|13
1608029400000|2020-12-15 10:50:00|2848.4|2842.4|2848.1|2842.1|2848.4|2842.4|2847.1|2841.1|16
1608029700000|2020-12-15 10:55:00|2847.9|2841.9|2848.9|2842.9|2849.4|2843.4|2847.9|2841.9|10
1608030000000|2020-12-15 11:00:00|2848.6|2842.6|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|9
1608030300000|2020-12-15 11:05:00|2850.1|2844.1|2850.4|2844.4|2851.4|2845.4|2850.1|2844.1|18
1608030600000|2020-12-15 11:10:00|2850.6|2844.6|2851.6|2845.6|2851.6|2845.6|2849.6|2843.6|13
1608030900000|2020-12-15 11:15:00|2850.6|2844.6|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|11
1608031200000|2020-12-15 11:20:00|2850.9|2844.9|2850.4|2844.4|2851.1|2845.1|2849.6|2843.6|12
1608031500000|2020-12-15 11:25:00|2850.6|2844.6|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|5
1608031800000|2020-12-15 11:30:00|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2850.1|2844.1|19
1608032100000|2020-12-15 11:35:00|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|3
1608032400000|2020-12-15 11:40:00|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2850.4|2844.4|15
1608032700000|2020-12-15 11:45:00|2851.4|2845.4|2851.4|2845.4|2851.6|2845.6|2851.1|2845.1|5
1608033000000|2020-12-15 11:50:00|2850.9|2844.9|2851.1|2845.1|2851.6|2845.6|2850.6|2844.6|13
1608033300000|2020-12-15 11:55:00|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2850.9|2844.9|7
1608033600000|2020-12-15 12:00:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|3
1608033900000|2020-12-15 12:05:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|3
1608034200000|2020-12-15 12:10:00|2851.9|2845.9|2851.6|2845.6|2852.1|2846.1|2850.4|2844.4|16
1608034500000|2020-12-15 12:15:00|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|4
1608034800000|2020-12-15 12:20:00|2851.4|2845.4|2852.1|2846.1|2852.1|2846.1|2851.4|2845.4|6
1608035100000|2020-12-15 12:25:00|2852.4|2846.4|2851.9|2845.9|2853.1|2847.1|2851.9|2845.9|10
1608035400000|2020-12-15 12:30:00|2852.1|2846.1|2854.4|2848.4|2854.9|2848.9|2852.1|2846.1|21
1608035700000|2020-12-15 12:35:00|2854.9|2848.9|2855.9|2849.9|2855.9|2849.9|2854.9|2848.9|11
1608036000000|2020-12-15 12:40:00|2856.1|2850.1|2855.9|2849.9|2859.1|2853.1|2854.6|2848.6|29
1608036300000|2020-12-15 12:45:00|2856.1|2850.1|2855.9|2849.9|2857.4|2851.4|2854.9|2848.9|37
1608036600000|2020-12-15 12:50:00|2856.1|2850.1|2849.1|2843.1|2856.4|2850.4|2848.1|2842.1|155
1608036900000|2020-12-15 12:55:00|2849.4|2843.4|2848.9|2842.9|2850.1|2844.1|2848.9|2842.9|37
1608037200000|2020-12-15 13:00:00|2849.1|2843.1|2856.4|2850.4|2858.6|2852.6|2848.1|2842.1|127
1608037500000|2020-12-15 13:05:00|2856.9|2850.9|2858.4|2852.4|2859.4|2853.4|2855.6|2849.6|118
1608037800000|2020-12-15 13:10:00|2858.1|2852.1|2859.9|2853.9|2861.1|2855.1|2856.9|2850.9|101
1608038100000|2020-12-15 13:15:00|2860.1|2854.1|2862.1|2856.1|2863.1|2857.1|2858.1|2852.1|95
1608038400000|2020-12-15 13:20:00|2862.4|2856.4|2856.6|2850.6|2864.1|2858.1|2856.1|2850.1|80
1608038700000|2020-12-15 13:25:00|2856.9|2850.9|2854.1|2848.1|2857.9|2851.9|2853.4|2847.4|70
1608039000000|2020-12-15 13:30:00|2853.9|2847.9|2846.6|2840.6|2853.9|2847.9|2846.4|2840.4|114
1608039300000|2020-12-15 13:35:00|2846.4|2840.4|2847.4|2841.4|2847.6|2841.6|2843.1|2837.1|127
1608039600000|2020-12-15 13:40:00|2847.1|2841.1|2839.4|2833.4|2847.9|2841.9|2838.4|2832.4|93
1608039900000|2020-12-15 13:45:00|2839.1|2833.1|2838.1|2832.1|2841.6|2835.6|2835.4|2829.4|101
1608040200000|2020-12-15 13:50:00|2837.9|2831.9|2842.4|2836.4|2842.6|2836.6|2837.6|2831.6|56
1608040500000|2020-12-15 13:55:00|2842.1|2836.1|2842.6|2836.6|2843.6|2837.6|2840.9|2834.9|62
1608040800000|2020-12-15 14:00:00|2842.9|2836.9|2841.9|2835.9|2843.6|2837.6|2839.9|2833.9|92
1608041100000|2020-12-15 14:05:00|2841.6|2835.6|2840.1|2834.1|2841.6|2835.6|2838.4|2832.4|70
1608041400000|2020-12-15 14:10:00|2839.9|2833.9|2842.4|2836.4|2843.1|2837.1|2839.4|2833.4|35
1608041700000|2020-12-15 14:15:00|2842.1|2836.1|2843.1|2837.1|2844.1|2838.1|2841.6|2835.6|45
1608042000000|2020-12-15 14:20:00|2842.9|2836.9|2841.6|2835.6|2842.9|2836.9|2840.6|2834.6|38
1608042300000|2020-12-15 14:25:00|2841.4|2835.4|2839.9|2833.9|2842.6|2836.6|2839.9|2833.9|41
1608042600000|2020-12-15 14:30:00|2839.6|2833.6|2839.9|2833.9|2840.6|2834.6|2838.4|2832.4|103
1608042900000|2020-12-15 14:35:00|2839.6|2833.6|2834.1|2828.1|2839.6|2833.6|2833.9|2827.9|51
1608043200000|2020-12-15 14:40:00|2834.4|2828.4|2833.6|2827.6|2836.1|2830.1|2832.6|2826.6|81
1608043500000|2020-12-15 14:45:00|2833.4|2827.4|2835.6|2829.6|2837.6|2831.6|2833.1|2827.1|56
1608043800000|2020-12-15 14:50:00|2836.4|2830.4|2839.4|2833.4|2840.1|2834.1|2835.1|2829.1|62
1608044100000|2020-12-15 14:55:00|2839.1|2833.1|2844.4|2838.4|2844.4|2838.4|2839.1|2833.1|26
1608044400000|2020-12-15 15:00:00|2844.6|2838.6|2841.9|2835.9|2845.6|2839.6|2841.9|2835.9|76
1608044700000|2020-12-15 15:05:00|2842.1|2836.1|2840.4|2834.4|2843.6|2837.6|2839.4|2833.4|46
1608045000000|2020-12-15 15:10:00|2840.1|2834.1|2839.4|2833.4|2841.1|2835.1|2837.9|2831.9|74
1608045300000|2020-12-15 15:15:00|2839.1|2833.1|2842.1|2836.1|2842.4|2836.4|2838.9|2832.9|53
1608045600000|2020-12-15 15:20:00|2841.9|2835.9|2843.9|2837.9|2844.1|2838.1|2840.1|2834.1|31
1608045900000|2020-12-15 15:25:00|2844.1|2838.1|2838.4|2832.4|2844.4|2838.4|2838.1|2832.1|58
1608046200000|2020-12-15 15:30:00|2838.1|2832.1|2835.4|2829.4|2838.6|2832.6|2834.1|2828.1|71
1608046500000|2020-12-15 15:35:00|2835.6|2829.6|2837.4|2831.4|2837.6|2831.6|2834.6|2828.6|35
1608046800000|2020-12-15 15:40:00|2836.9|2830.9|2832.1|2826.1|2837.1|2831.1|2830.9|2824.9|46
1608047100000|2020-12-15 15:45:00|2832.4|2826.4|2833.6|2827.6|2836.1|2830.1|2832.1|2826.1|80
1608047400000|2020-12-15 15:50:00|2833.9|2827.9|2820.9|2814.9|2833.9|2827.9|2820.9|2814.9|177
1608047700000|2020-12-15 15:55:00|2821.1|2815.1|2819.6|2813.6|2821.1|2815.1|2815.4|2809.4|255
1608048000000|2020-12-15 16:00:00|2818.6|2812.6|2822.4|2816.4|2824.1|2818.1|2818.6|2812.6|68
1608048300000|2020-12-15 16:05:00|2822.6|2816.6|2824.6|2818.6|2824.6|2818.6|2821.6|2815.6|36
1608048600000|2020-12-15 16:10:00|2824.4|2818.4|2821.1|2815.1|2824.6|2818.6|2820.4|2814.4|41
1608048900000|2020-12-15 16:15:00|2821.4|2815.4|2822.1|2816.1|2823.6|2817.6|2820.9|2814.9|60
1608049200000|2020-12-15 16:20:00|2821.9|2815.9|2822.4|2816.4|2823.1|2817.1|2821.6|2815.6|21
1608049500000|2020-12-15 16:25:00|2822.1|2816.1|2820.4|2814.4|2822.1|2816.1|2820.4|2814.4|9
1608049800000|2020-12-15 16:30:00|2819.6|2813.6|2818.4|2812.4|2820.4|2814.4|2817.9|2811.9|51
1608050100000|2020-12-15 16:35:00|2818.6|2812.6|2820.4|2814.4|2820.6|2814.6|2818.4|2812.4|33
1608050400000|2020-12-15 16:40:00|2820.6|2814.6|2818.1|2812.1|2821.1|2815.1|2817.6|2811.6|60
1608050700000|2020-12-15 16:45:00|2818.4|2812.4|2817.9|2811.9|2819.4|2813.4|2817.9|2811.9|40
1608051000000|2020-12-15 16:50:00|2818.1|2812.1|2818.4|2812.4|2818.9|2812.9|2817.6|2811.6|14
1608051300000|2020-12-15 16:55:00|2818.6|2812.6|2819.4|2813.4|2819.6|2813.6|2817.6|2811.6|31
1608051600000|2020-12-15 17:00:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|7
1608051900000|2020-12-15 17:05:00|2818.6|2812.6|2816.4|2810.4|2818.6|2812.6|2816.4|2810.4|7
1608052200000|2020-12-15 17:10:00|2816.6|2810.6|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|6
1608052500000|2020-12-15 17:15:00|2817.1|2811.1|2815.9|2809.9|2817.1|2811.1|2815.6|2809.6|13
1608052800000|2020-12-15 17:20:00|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|4
1608053100000|2020-12-15 17:25:00|2816.1|2810.1|2818.4|2812.4|2819.6|2813.6|2816.1|2810.1|25
1608053400000|2020-12-15 17:30:00|2818.6|2812.6|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|2
1608053700000|2020-12-15 17:35:00|2819.4|2813.4|2819.9|2813.9|2820.4|2814.4|2819.4|2813.4|8
1608054000000|2020-12-15 17:40:00|2820.1|2814.1|2819.6|2813.6|2820.1|2814.1|2818.1|2812.1|21
1608054300000|2020-12-15 17:45:00|2819.9|2813.9|2821.9|2815.9|2821.9|2815.9|2819.9|2813.9|4
1608054600000|2020-12-15 17:50:00|2822.1|2816.1|2827.4|2821.4|2828.6|2822.6|2822.1|2816.1|23
1608054900000|2020-12-15 17:55:00|2826.4|2820.4|2827.3|2821.3|2827.5|2821.5|2826.4|2820.4|7
1608080400000|2020-12-16 01:00:00|2827.1|2821.1|2829.4|2823.4|2829.4|2823.4|2827.1|2821.1|23
1608080700000|2020-12-16 01:05:00|2829.6|2823.6|2831.6|2825.6|2833.9|2827.9|2829.6|2823.6|52
1608081000000|2020-12-16 01:10:00|2831.9|2825.9|2832.1|2826.1|2833.4|2827.4|2829.1|2823.1|72
1608081300000|2020-12-16 01:15:00|2831.9|2825.9|2834.4|2828.4|2835.6|2829.6|2831.9|2825.9|65
1608081600000|2020-12-16 01:20:00|2834.6|2828.6|2834.4|2828.4|2835.4|2829.4|2833.9|2827.9|41
1608081900000|2020-12-16 01:25:00|2834.1|2828.1|2834.6|2828.6|2835.4|2829.4|2832.6|2826.6|46
1608082200000|2020-12-16 01:30:00|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2833.1|2827.1|26
1608082500000|2020-12-16 01:35:00|2834.6|2828.6|2837.1|2831.1|2837.6|2831.6|2834.6|2828.6|36
1608082800000|2020-12-16 01:40:00|2837.4|2831.4|2840.1|2834.1|2840.9|2834.9|2836.1|2830.1|45
1608083100000|2020-12-16 01:45:00|2840.4|2834.4|2839.4|2833.4|2842.1|2836.1|2839.4|2833.4|45
1608083400000|2020-12-16 01:50:00|2839.6|2833.6|2840.1|2834.1|2841.1|2835.1|2839.6|2833.6|20
1608083700000|2020-12-16 01:55:00|2840.4|2834.4|2840.1|2834.1|2841.6|2835.6|2839.6|2833.6|33
1608084000000|2020-12-16 02:00:00|2840.6|2834.6|2840.4|2834.4|2841.6|2835.6|2840.1|2834.1|29
1608084300000|2020-12-16 02:05:00|2840.6|2834.6|2839.4|2833.4|2842.1|2836.1|2839.4|2833.4|29
1608084600000|2020-12-16 02:10:00|2839.6|2833.6|2840.4|2834.4|2840.9|2834.9|2839.6|2833.6|13
1608084900000|2020-12-16 02:15:00|2840.6|2834.6|2840.1|2834.1|2840.9|2834.9|2840.1|2834.1|5
1608085200000|2020-12-16 02:20:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1608085800000|2020-12-16 02:30:00|2840.9|2834.9|2843.9|2837.9|2844.4|2838.4|2840.1|2834.1|28
1608086100000|2020-12-16 02:35:00|2844.1|2838.1|2844.9|2838.9|2845.1|2839.1|2843.6|2837.6|33
1608086400000|2020-12-16 02:40:00|2845.1|2839.1|2845.4|2839.4|2846.6|2840.6|2844.9|2838.9|30
1608086700000|2020-12-16 02:45:00|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2843.9|2837.9|13
1608087000000|2020-12-16 02:50:00|2844.9|2838.9|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|19
1608087300000|2020-12-16 02:55:00|2846.1|2840.1|2848.9|2842.9|2849.6|2843.6|2846.1|2840.1|30
1608087600000|2020-12-16 03:00:00|2849.1|2843.1|2844.1|2838.1|2850.4|2844.4|2842.9|2836.9|66
1608087900000|2020-12-16 03:05:00|2844.4|2838.4|2840.6|2834.6|2844.6|2838.6|2840.6|2834.6|21
1608088200000|2020-12-16 03:10:00|2840.4|2834.4|2842.6|2836.6|2843.4|2837.4|2840.1|2834.1|27
1608088500000|2020-12-16 03:15:00|2842.9|2836.9|2842.9|2836.9|2845.9|2839.9|2842.4|2836.4|35
1608088800000|2020-12-16 03:20:00|2843.4|2837.4|2839.9|2833.9|2844.4|2838.4|2839.1|2833.1|44
1608089100000|2020-12-16 03:25:00|2839.6|2833.6|2838.6|2832.6|2840.6|2834.6|2837.6|2831.6|84
1608089400000|2020-12-16 03:30:00|2837.9|2831.9|2838.6|2832.6|2839.6|2833.6|2837.9|2831.9|4
1608089700000|2020-12-16 03:35:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|6
1608090000000|2020-12-16 03:40:00|2838.1|2832.1|2838.4|2832.4|2838.9|2832.9|2838.1|2832.1|6
1608090300000|2020-12-16 03:45:00|2838.1|2832.1|2837.1|2831.1|2838.1|2832.1|2836.9|2830.9|4
1608090600000|2020-12-16 03:50:00|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|4
1608090900000|2020-12-16 03:55:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2836.9|2830.9|3
1608091500000|2020-12-16 04:05:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1608091800000|2020-12-16 04:10:00|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1608092100000|2020-12-16 04:15:00|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|4
1608092400000|2020-12-16 04:20:00|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|3
1608093000000|2020-12-16 04:30:00|2835.9|2829.9|2834.6|2828.6|2835.9|2829.9|2833.9|2827.9|12
1608093300000|2020-12-16 04:35:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1608093600000|2020-12-16 04:40:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1608093900000|2020-12-16 04:45:00|2834.9|2828.9|2835.6|2829.6|2835.6|2829.6|2833.6|2827.6|13
1608094200000|2020-12-16 04:50:00|2835.9|2829.9|2836.4|2830.4|2836.6|2830.6|2835.9|2829.9|3
1608094800000|2020-12-16 05:00:00|2836.6|2830.6|2836.4|2830.4|2836.9|2830.9|2836.4|2830.4|4
1608095100000|2020-12-16 05:05:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|5
1608095400000|2020-12-16 05:10:00|2835.9|2829.9|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|6
1608095700000|2020-12-16 05:15:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1608096000000|2020-12-16 05:20:00|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.4|2830.4|5
1608096300000|2020-12-16 05:25:00|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|3
1608096600000|2020-12-16 05:30:00|2838.4|2832.4|2839.1|2833.1|2840.6|2834.6|2837.1|2831.1|109
1608096900000|2020-12-16 05:35:00|2839.4|2833.4|2846.4|2840.4|2849.1|2843.1|2839.4|2833.4|121
1608097200000|2020-12-16 05:40:00|2846.1|2840.1|2839.9|2833.9|2846.1|2840.1|2839.9|2833.9|64
1608097500000|2020-12-16 05:45:00|2840.1|2834.1|2842.4|2836.4|2842.4|2836.4|2837.6|2831.6|48
1608097800000|2020-12-16 05:50:00|2842.1|2836.1|2846.9|2840.9|2846.9|2840.9|2841.4|2835.4|58
1608098100000|2020-12-16 05:55:00|2846.6|2840.6|2849.1|2843.1|2849.4|2843.4|2845.6|2839.6|81
1608098400000|2020-12-16 06:00:00|2849.4|2843.4|2848.9|2842.9|2850.1|2844.1|2846.9|2840.9|69
1608098700000|2020-12-16 06:05:00|2848.6|2842.6|2847.4|2841.4|2849.4|2843.4|2847.4|2841.4|37
1608099000000|2020-12-16 06:10:00|2847.6|2841.6|2845.9|2839.9|2847.9|2841.9|2845.1|2839.1|18
1608099300000|2020-12-16 06:15:00|2845.6|2839.6|2841.6|2835.6|2845.6|2839.6|2841.1|2835.1|30
1608099600000|2020-12-16 06:20:00|2841.9|2835.9|2840.9|2834.9|2842.9|2836.9|2839.9|2833.9|28
1608099900000|2020-12-16 06:25:00|2841.1|2835.1|2848.4|2842.4|2849.1|2843.1|2841.1|2835.1|40
1608100200000|2020-12-16 06:30:00|2848.1|2842.1|2847.1|2841.1|2848.9|2842.9|2845.4|2839.4|39
1608100500000|2020-12-16 06:35:00|2847.4|2841.4|2849.9|2843.9|2850.1|2844.1|2846.9|2840.9|28
1608100800000|2020-12-16 06:40:00|2849.6|2843.6|2850.1|2844.1|2850.4|2844.4|2848.6|2842.6|31
1608101100000|2020-12-16 06:45:00|2849.9|2843.9|2851.1|2845.1|2851.6|2845.6|2849.4|2843.4|62
1608101400000|2020-12-16 06:50:00|2850.9|2844.9|2852.4|2846.4|2853.9|2847.9|2850.6|2844.6|85
1608101700000|2020-12-16 06:55:00|2852.1|2846.1|2849.4|2843.4|2852.4|2846.4|2848.4|2842.4|34
1608102000000|2020-12-16 07:00:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2847.9|2841.9|9
1608102300000|2020-12-16 07:05:00|2849.4|2843.4|2846.1|2840.1|2850.9|2844.9|2846.1|2840.1|21
1608102600000|2020-12-16 07:10:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1608102900000|2020-12-16 07:15:00|2846.4|2840.4|2846.6|2840.6|2847.4|2841.4|2846.4|2840.4|7
1608103200000|2020-12-16 07:20:00|2846.4|2840.4|2846.1|2840.1|2847.4|2841.4|2845.9|2839.9|15
1608103500000|2020-12-16 07:25:00|2846.4|2840.4|2847.9|2841.9|2849.4|2843.4|2846.4|2840.4|19
1608103800000|2020-12-16 07:30:00|2847.4|2841.4|2847.1|2841.1|2849.6|2843.6|2847.1|2841.1|33
1608104100000|2020-12-16 07:35:00|2847.6|2841.6|2840.4|2834.4|2847.6|2841.6|2840.4|2834.4|29
1608104400000|2020-12-16 07:40:00|2840.9|2834.9|2841.4|2835.4|2843.1|2837.1|2840.9|2834.9|25
1608104700000|2020-12-16 07:45:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|11
1608105000000|2020-12-16 07:50:00|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|5
1608105300000|2020-12-16 07:55:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|4
1608105600000|2020-12-16 08:00:00|2842.6|2836.6|2846.6|2840.6|2848.1|2842.1|2838.4|2832.4|73
1608105900000|2020-12-16 08:05:00|2846.9|2840.9|2845.4|2839.4|2847.4|2841.4|2843.6|2837.6|30
1608106200000|2020-12-16 08:10:00|2845.6|2839.6|2844.4|2838.4|2851.1|2845.1|2844.1|2838.1|71
1608106500000|2020-12-16 08:15:00|2844.6|2838.6|2844.6|2838.6|2851.6|2845.6|2844.6|2838.6|103
1608106800000|2020-12-16 08:20:00|2844.9|2838.9|2846.9|2840.9|2849.6|2843.6|2844.9|2838.9|61
1608107100000|2020-12-16 08:25:00|2847.1|2841.1|2848.6|2842.6|2851.6|2845.6|2847.1|2841.1|56
1608107400000|2020-12-16 08:30:00|2848.9|2842.9|2850.4|2844.4|2854.1|2848.1|2848.6|2842.6|90
1608107700000|2020-12-16 08:35:00|2850.6|2844.6|2850.6|2844.6|2852.6|2846.6|2849.9|2843.9|57
1608108000000|2020-12-16 08:40:00|2850.9|2844.9|2850.1|2844.1|2851.4|2845.4|2849.9|2843.9|19
1608108300000|2020-12-16 08:45:00|2850.4|2844.4|2851.1|2845.1|2852.4|2846.4|2849.9|2843.9|44
1608108600000|2020-12-16 08:50:00|2850.9|2844.9|2851.1|2845.1|2852.4|2846.4|2850.1|2844.1|29
1608108900000|2020-12-16 08:55:00|2851.4|2845.4|2843.6|2837.6|2851.6|2845.6|2843.6|2837.6|57
1608109200000|2020-12-16 09:00:00|2842.9|2836.9|2844.1|2838.1|2844.6|2838.6|2840.9|2834.9|80
1608109500000|2020-12-16 09:05:00|2843.4|2837.4|2847.1|2841.1|2849.1|2843.1|2843.4|2837.4|70
1608109800000|2020-12-16 09:10:00|2847.4|2841.4|2846.1|2840.1|2847.6|2841.6|2845.1|2839.1|55
1608110100000|2020-12-16 09:15:00|2845.9|2839.9|2846.1|2840.1|2846.6|2840.6|2845.6|2839.6|25
1608110400000|2020-12-16 09:20:00|2846.4|2840.4|2849.6|2843.6|2852.1|2846.1|2846.1|2840.1|38
1608110700000|2020-12-16 09:25:00|2849.9|2843.9|2850.9|2844.9|2852.4|2846.4|2848.9|2842.9|37
1608111000000|2020-12-16 09:30:00|2851.6|2845.6|2849.1|2843.1|2852.9|2846.9|2849.1|2843.1|39
1608111300000|2020-12-16 09:35:00|2848.9|2842.9|2852.1|2846.1|2852.4|2846.4|2848.1|2842.1|27
1608111600000|2020-12-16 09:40:00|2852.4|2846.4|2849.6|2843.6|2855.1|2849.1|2848.5|2842.5|44
1608111900000|2020-12-16 09:45:00|2849.9|2843.9|2845.9|2839.9|2852.6|2846.6|2845.9|2839.9|41
1608112200000|2020-12-16 09:50:00|2846.1|2840.1|2849.1|2843.1|2849.9|2843.9|2846.1|2840.1|21
1608112500000|2020-12-16 09:55:00|2849.6|2843.6|2845.4|2839.4|2849.6|2843.6|2845.1|2839.1|24
1608112800000|2020-12-16 10:00:00|2845.1|2839.1|2849.4|2843.4|2850.4|2844.4|2844.1|2838.1|38
1608113100000|2020-12-16 10:05:00|2849.6|2843.6|2849.6|2843.6|2851.1|2845.1|2849.4|2843.4|26
1608113400000|2020-12-16 10:10:00|2849.9|2843.9|2851.1|2845.1|2851.4|2845.4|2849.9|2843.9|41
1608113700000|2020-12-16 10:15:00|2851.4|2845.4|2850.6|2844.6|2851.9|2845.9|2849.9|2843.9|28
1608114000000|2020-12-16 10:20:00|2850.4|2844.4|2847.9|2841.9|2850.4|2844.4|2847.9|2841.9|18
1608114300000|2020-12-16 10:25:00|2848.1|2842.1|2850.1|2844.1|2850.6|2844.6|2848.1|2842.1|20
1608114600000|2020-12-16 10:30:00|2850.4|2844.4|2849.6|2843.6|2851.6|2845.6|2849.6|2843.6|24
1608114900000|2020-12-16 10:35:00|2849.9|2843.9|2851.1|2845.1|2851.4|2845.4|2848.6|2842.6|18
1608115200000|2020-12-16 10:40:00|2850.9|2844.9|2850.6|2844.6|2851.1|2845.1|2850.1|2844.1|23
1608115500000|2020-12-16 10:45:00|2850.4|2844.4|2848.9|2842.9|2850.4|2844.4|2848.9|2842.9|12
1608115800000|2020-12-16 10:50:00|2849.1|2843.1|2846.1|2840.1|2849.1|2843.1|2846.1|2840.1|17
1608116100000|2020-12-16 10:55:00|2846.4|2840.4|2849.9|2843.9|2851.6|2845.6|2846.4|2840.4|22
1608116400000|2020-12-16 11:00:00|2850.1|2844.1|2849.9|2843.9|2850.4|2844.4|2849.6|2843.6|12
1608116700000|2020-12-16 11:05:00|2850.1|2844.1|2845.9|2839.9|2850.1|2844.1|2845.9|2839.9|17
1608117000000|2020-12-16 11:10:00|2845.4|2839.4|2846.4|2840.4|2847.1|2841.1|2845.1|2839.1|29
1608117300000|2020-12-16 11:15:00|2846.6|2840.6|2849.4|2843.4|2849.6|2843.6|2846.6|2840.6|18
1608117600000|2020-12-16 11:20:00|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2847.9|2841.9|15
1608117900000|2020-12-16 11:25:00|2848.4|2842.4|2848.4|2842.4|2849.1|2843.1|2848.1|2842.1|23
1608118200000|2020-12-16 11:30:00|2848.6|2842.6|2846.9|2840.9|2848.9|2842.9|2845.9|2839.9|28
1608118500000|2020-12-16 11:35:00|2847.1|2841.1|2846.4|2840.4|2847.6|2841.6|2846.1|2840.1|29
1608118800000|2020-12-16 11:40:00|2846.6|2840.6|2848.4|2842.4|2848.9|2842.9|2846.4|2840.4|45
1608119100000|2020-12-16 11:45:00|2848.1|2842.1|2848.4|2842.4|2848.6|2842.6|2847.9|2841.9|18
1608119400000|2020-12-16 11:50:00|2848.6|2842.6|2848.1|2842.1|2849.4|2843.4|2847.6|2841.6|23
1608119700000|2020-12-16 11:55:00|2848.4|2842.4|2848.4|2842.4|2848.6|2842.6|2847.4|2841.4|9
1608120000000|2020-12-16 12:00:00|2848.1|2842.1|2844.9|2838.9|2848.6|2842.6|2844.9|2838.9|22
1608120300000|2020-12-16 12:05:00|2844.4|2838.4|2843.6|2837.6|2845.9|2839.9|2843.6|2837.6|42
1608120600000|2020-12-16 12:10:00|2843.9|2837.9|2846.9|2840.9|2846.9|2840.9|2843.9|2837.9|21
1608120900000|2020-12-16 12:15:00|2846.6|2840.6|2845.6|2839.6|2847.6|2841.6|2844.6|2838.6|38
1608121200000|2020-12-16 12:20:00|2845.4|2839.4|2845.9|2839.9|2846.6|2840.6|2845.4|2839.4|14
1608121500000|2020-12-16 12:25:00|2846.4|2840.4|2844.1|2838.1|2846.4|2840.4|2843.9|2837.9|34
1608121800000|2020-12-16 12:30:00|2843.9|2837.9|2847.1|2841.1|2847.6|2841.6|2843.9|2837.9|32
1608122100000|2020-12-16 12:35:00|2847.4|2841.4|2847.6|2841.6|2848.1|2842.1|2846.6|2840.6|19
1608122400000|2020-12-16 12:40:00|2847.9|2841.9|2849.1|2843.1|2850.1|2844.1|2847.6|2841.6|40
1608122700000|2020-12-16 12:45:00|2849.4|2843.4|2847.4|2841.4|2849.9|2843.9|2846.6|2840.6|40
1608123000000|2020-12-16 12:50:00|2847.6|2841.6|2850.9|2844.9|2853.9|2847.9|2847.6|2841.6|88
1608123300000|2020-12-16 12:55:00|2850.6|2844.6|2849.1|2843.1|2851.9|2845.9|2848.4|2842.4|41
1608123600000|2020-12-16 13:00:00|2848.9|2842.9|2854.9|2848.9|2859.9|2853.9|2848.1|2842.1|337
1608123900000|2020-12-16 13:05:00|2855.1|2849.1|2850.4|2844.4|2855.4|2849.4|2848.9|2842.9|145
1608124200000|2020-12-16 13:10:00|2850.6|2844.6|2851.1|2845.1|2852.6|2846.6|2848.4|2842.4|144
1608124500000|2020-12-16 13:15:00|2851.4|2845.4|2844.4|2838.4|2851.4|2845.4|2844.4|2838.4|198
1608124800000|2020-12-16 13:20:00|2844.1|2838.1|2848.4|2842.4|2848.6|2842.6|2842.4|2836.4|163
1608125100000|2020-12-16 13:25:00|2848.6|2842.6|2849.9|2843.9|2851.1|2845.1|2845.9|2839.9|149
1608125400000|2020-12-16 13:30:00|2849.6|2843.6|2849.4|2843.4|2850.9|2844.9|2845.9|2839.9|117
1608125700000|2020-12-16 13:35:00|2849.6|2843.6|2845.4|2839.4|2849.6|2843.6|2843.9|2837.9|129
1608126000000|2020-12-16 13:40:00|2845.1|2839.1|2849.1|2843.1|2849.6|2843.6|2842.9|2836.9|101
1608126300000|2020-12-16 13:45:00|2849.4|2843.4|2846.1|2840.1|2849.6|2843.6|2844.4|2838.4|85
1608126600000|2020-12-16 13:50:00|2846.4|2840.4|2849.1|2843.1|2850.6|2844.6|2845.6|2839.6|97
1608126900000|2020-12-16 13:55:00|2849.4|2843.4|2845.1|2839.1|2850.1|2844.1|2842.6|2836.6|133
1608127200000|2020-12-16 14:00:00|2844.9|2838.9|2843.6|2837.6|2847.1|2841.1|2842.6|2836.6|121
1608127500000|2020-12-16 14:05:00|2843.4|2837.4|2845.9|2839.9|2845.9|2839.9|2840.9|2834.9|113
1608127800000|2020-12-16 14:10:00|2845.6|2839.6|2846.9|2840.9|2847.1|2841.1|2843.6|2837.6|115
1608128100000|2020-12-16 14:15:00|2847.6|2841.6|2848.4|2842.4|2848.9|2842.9|2845.1|2839.1|71
1608128400000|2020-12-16 14:20:00|2848.1|2842.1|2848.4|2842.4|2849.9|2843.9|2847.4|2841.4|51
1608128700000|2020-12-16 14:25:00|2848.6|2842.6|2850.6|2844.6|2850.6|2844.6|2848.4|2842.4|23
1608129000000|2020-12-16 14:30:00|2850.4|2844.4|2854.6|2848.6|2856.1|2850.1|2850.4|2844.4|111
1608129300000|2020-12-16 14:35:00|2854.4|2848.4|2853.4|2847.4|2857.1|2851.1|2852.4|2846.4|96
1608129600000|2020-12-16 14:40:00|2853.1|2847.1|2848.9|2842.9|2853.9|2847.9|2848.1|2842.1|128
1608129900000|2020-12-16 14:45:00|2848.6|2842.6|2848.1|2842.1|2849.6|2843.6|2847.1|2841.1|78
1608130200000|2020-12-16 14:50:00|2848.4|2842.4|2847.1|2841.1|2849.4|2843.4|2845.6|2839.6|56
1608130500000|2020-12-16 14:55:00|2847.4|2841.4|2853.1|2847.1|2853.1|2847.1|2847.4|2841.4|93
1608130800000|2020-12-16 15:00:00|2853.4|2847.4|2845.4|2839.4|2853.4|2847.4|2844.9|2838.9|127
1608131100000|2020-12-16 15:05:00|2844.9|2838.9|2844.4|2838.4|2846.9|2840.9|2843.9|2837.9|60
1608131400000|2020-12-16 15:10:00|2844.6|2838.6|2846.1|2840.1|2846.6|2840.6|2844.1|2838.1|54
1608131700000|2020-12-16 15:15:00|2845.9|2839.9|2846.4|2840.4|2846.9|2840.9|2843.6|2837.6|73
1608132000000|2020-12-16 15:20:00|2846.1|2840.1|2845.9|2839.9|2847.4|2841.4|2844.4|2838.4|60
1608132300000|2020-12-16 15:25:00|2846.1|2840.1|2845.4|2839.4|2848.1|2842.1|2845.4|2839.4|58
1608132600000|2020-12-16 15:30:00|2845.6|2839.6|2843.1|2837.1|2846.4|2840.4|2842.6|2836.6|38
1608132900000|2020-12-16 15:35:00|2843.4|2837.4|2841.1|2835.1|2843.9|2837.9|2840.9|2834.9|59
1608133200000|2020-12-16 15:40:00|2840.9|2834.9|2841.9|2835.9|2843.1|2837.1|2839.6|2833.6|101
1608133500000|2020-12-16 15:45:00|2841.6|2835.6|2839.4|2833.4|2841.9|2835.9|2838.4|2832.4|112
1608133800000|2020-12-16 15:50:00|2839.1|2833.1|2839.4|2833.4|2840.6|2834.6|2837.9|2831.9|109
1608134100000|2020-12-16 15:55:00|2839.6|2833.6|2835.9|2829.9|2839.6|2833.6|2832.4|2826.4|209
1608134400000|2020-12-16 16:00:00|2836.1|2830.1|2835.4|2829.4|2836.4|2830.4|2832.9|2826.9|52
1608134700000|2020-12-16 16:05:00|2834.4|2828.4|2833.4|2827.4|2834.6|2828.6|2832.9|2826.9|30
1608135000000|2020-12-16 16:10:00|2833.1|2827.1|2835.6|2829.6|2835.9|2829.9|2832.9|2826.9|69
1608135300000|2020-12-16 16:15:00|2835.4|2829.4|2835.1|2829.1|2835.9|2829.9|2834.1|2828.1|39
1608135600000|2020-12-16 16:20:00|2835.4|2829.4|2836.6|2830.6|2837.6|2831.6|2835.4|2829.4|43
1608135900000|2020-12-16 16:25:00|2836.9|2830.9|2834.9|2828.9|2836.9|2830.9|2834.9|2828.9|31
1608136200000|2020-12-16 16:30:00|2834.4|2828.4|2832.9|2826.9|2834.4|2828.4|2832.9|2826.9|40
1608136500000|2020-12-16 16:35:00|2833.1|2827.1|2832.1|2826.1|2833.1|2827.1|2830.6|2824.6|55
1608136800000|2020-12-16 16:40:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.1|2825.1|32
1608137100000|2020-12-16 16:45:00|2831.9|2825.9|2834.4|2828.4|2834.4|2828.4|2830.6|2824.6|66
1608137400000|2020-12-16 16:50:00|2834.1|2828.1|2834.6|2828.6|2835.1|2829.1|2834.1|2828.1|17
1608137700000|2020-12-16 16:55:00|2834.4|2828.4|2833.6|2827.6|2834.6|2828.6|2832.4|2826.4|17
1608138000000|2020-12-16 17:00:00|2833.4|2827.4|2834.4|2828.4|2834.4|2828.4|2833.4|2827.4|5
1608138300000|2020-12-16 17:05:00|2834.6|2828.6|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|11
1608138600000|2020-12-16 17:10:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1608138900000|2020-12-16 17:15:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|2
1608139800000|2020-12-16 17:30:00|2833.1|2827.1|2832.6|2826.6|2834.4|2828.4|2832.6|2826.6|7
1608140100000|2020-12-16 17:35:00|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2831.6|2825.6|8
1608140700000|2020-12-16 17:45:00|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1608141000000|2020-12-16 17:50:00|2830.9|2824.9|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|2
1608141300000|2020-12-16 17:55:00|2830|2824|2830|2824|2830.3|2824.3|2829.8|2823.8|5
1608166800000|2020-12-17 01:00:00|2839.9|2833.9|2840.1|2834.1|2841.6|2835.6|2837.9|2831.9|83
1608167100000|2020-12-17 01:05:00|2840.4|2834.4|2839.6|2833.6|2841.9|2835.9|2839.1|2833.1|58
1608167400000|2020-12-17 01:10:00|2840.1|2834.1|2835.4|2829.4|2840.9|2834.9|2834.6|2828.6|27
1608167700000|2020-12-17 01:15:00|2835.6|2829.6|2837.4|2831.4|2838.6|2832.6|2835.6|2829.6|33
1608168000000|2020-12-17 01:20:00|2837.1|2831.1|2837.1|2831.1|2837.6|2831.6|2836.1|2830.1|15
1608168300000|2020-12-17 01:25:00|2836.9|2830.9|2839.6|2833.6|2839.6|2833.6|2835.9|2829.9|30
1608168600000|2020-12-17 01:30:00|2839.4|2833.4|2841.9|2835.9|2842.6|2836.6|2839.4|2833.4|76
1608168900000|2020-12-17 01:35:00|2841.1|2835.1|2838.4|2832.4|2841.1|2835.1|2837.9|2831.9|38
1608169200000|2020-12-17 01:40:00|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2835.4|2829.4|36
1608169500000|2020-12-17 01:45:00|2838.6|2832.6|2833.6|2827.6|2840.6|2834.6|2833.6|2827.6|38
1608169800000|2020-12-17 01:50:00|2833.4|2827.4|2835.4|2829.4|2835.4|2829.4|2832.9|2826.9|37
1608170100000|2020-12-17 01:55:00|2835.1|2829.1|2831.9|2825.9|2835.4|2829.4|2830.6|2824.6|33
1608170400000|2020-12-17 02:00:00|2831.6|2825.6|2832.1|2826.1|2832.4|2826.4|2828.4|2822.4|46
1608170700000|2020-12-17 02:05:00|2831.9|2825.9|2835.1|2829.1|2836.6|2830.6|2831.9|2825.9|29
1608171000000|2020-12-17 02:10:00|2835.9|2829.9|2835.1|2829.1|2837.4|2831.4|2834.4|2828.4|23
1608171300000|2020-12-17 02:15:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1608171900000|2020-12-17 02:25:00|2833.9|2827.9|2837.6|2831.6|2837.6|2831.6|2833.9|2827.9|7
1608172200000|2020-12-17 02:30:00|2837.4|2831.4|2839.4|2833.4|2840.6|2834.6|2836.9|2830.9|27
1608172500000|2020-12-17 02:35:00|2839.6|2833.6|2841.1|2835.1|2842.4|2836.4|2839.6|2833.6|20
1608172800000|2020-12-17 02:40:00|2841.4|2835.4|2841.9|2835.9|2842.6|2836.6|2841.1|2835.1|28
1608173100000|2020-12-17 02:45:00|2842.9|2836.9|2843.4|2837.4|2845.6|2839.6|2842.9|2836.9|21
1608173400000|2020-12-17 02:50:00|2843.6|2837.6|2843.9|2837.9|2844.6|2838.6|2841.9|2835.9|30
1608173700000|2020-12-17 02:55:00|2844.1|2838.1|2842.1|2836.1|2844.4|2838.4|2842.1|2836.1|13
1608174000000|2020-12-17 03:00:00|2842.4|2836.4|2841.1|2835.1|2842.6|2836.6|2840.4|2834.4|12
1608174300000|2020-12-17 03:05:00|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|5
1608174600000|2020-12-17 03:10:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|3
1608174900000|2020-12-17 03:15:00|2842.1|2836.1|2843.6|2837.6|2843.6|2837.6|2842.1|2836.1|6
1608175200000|2020-12-17 03:20:00|2843.9|2837.9|2844.1|2838.1|2847.1|2841.1|2843.9|2837.9|22
1608175500000|2020-12-17 03:25:00|2844.4|2838.4|2841.9|2835.9|2846.4|2840.4|2841.9|2835.9|28
1608175800000|2020-12-17 03:30:00|2841.6|2835.6|2844.6|2838.6|2844.6|2838.6|2841.6|2835.6|23
1608176100000|2020-12-17 03:35:00|2844.1|2838.1|2843.6|2837.6|2844.6|2838.6|2843.4|2837.4|9
1608176400000|2020-12-17 03:40:00|2843.4|2837.4|2845.9|2839.9|2845.9|2839.9|2843.4|2837.4|20
1608176700000|2020-12-17 03:45:00|2845.6|2839.6|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|8
1608177600000|2020-12-17 04:00:00|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|4
1608178200000|2020-12-17 04:10:00|2845.1|2839.1|2843.9|2837.9|2845.1|2839.1|2843.6|2837.6|7
1608178500000|2020-12-17 04:15:00|2843.6|2837.6|2844.1|2838.1|2844.9|2838.9|2843.6|2837.6|6
1608178800000|2020-12-17 04:20:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1608179100000|2020-12-17 04:25:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1608179400000|2020-12-17 04:30:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1608179700000|2020-12-17 04:35:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1608180000000|2020-12-17 04:40:00|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1608180300000|2020-12-17 04:45:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1608180600000|2020-12-17 04:50:00|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|3
1608180900000|2020-12-17 04:55:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1608181200000|2020-12-17 05:00:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1608181500000|2020-12-17 05:05:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|4
1608182100000|2020-12-17 05:15:00|2846.1|2840.1|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|5
1608182700000|2020-12-17 05:25:00|2846.1|2840.1|2846.4|2840.4|2847.1|2841.1|2846.1|2840.1|5
1608183000000|2020-12-17 05:30:00|2846.9|2840.9|2850.9|2844.9|2854.6|2848.6|2846.9|2840.9|52
1608183300000|2020-12-17 05:35:00|2851.1|2845.1|2856.9|2850.9|2857.4|2851.4|2851.1|2845.1|75
1608183600000|2020-12-17 05:40:00|2857.1|2851.1|2859.1|2853.1|2859.6|2853.6|2857.1|2851.1|76
1608183900000|2020-12-17 05:45:00|2859.4|2853.4|2861.9|2855.9|2862.9|2856.9|2859.1|2853.1|86
1608184200000|2020-12-17 05:50:00|2861.6|2855.6|2862.6|2856.6|2862.6|2856.6|2858.9|2852.9|62
1608184500000|2020-12-17 05:55:00|2862.9|2856.9|2869.1|2863.1|2869.6|2863.6|2861.9|2855.9|98
1608184800000|2020-12-17 06:00:00|2868.9|2862.9|2864.9|2858.9|2871.6|2865.6|2864.6|2858.6|80
1608185100000|2020-12-17 06:05:00|2864.6|2858.6|2868.4|2862.4|2869.6|2863.6|2863.4|2857.4|53
1608185400000|2020-12-17 06:10:00|2868.6|2862.6|2876.6|2870.6|2876.6|2870.6|2868.4|2862.4|80
1608185700000|2020-12-17 06:15:00|2876.9|2870.9|2877.1|2871.1|2877.9|2871.9|2872.4|2866.4|92
1608186000000|2020-12-17 06:20:00|2877.6|2871.6|2881.1|2875.1|2884.9|2878.9|2877.4|2871.4|127
1608186300000|2020-12-17 06:25:00|2881.4|2875.4|2881.9|2875.9|2884.6|2878.6|2879.4|2873.4|84
1608186600000|2020-12-17 06:30:00|2881.6|2875.6|2879.6|2873.6|2884.4|2878.4|2877.9|2871.9|112
1608186900000|2020-12-17 06:35:00|2879.9|2873.9|2876.1|2870.1|2880.1|2874.1|2874.1|2868.1|106
1608187200000|2020-12-17 06:40:00|2876.4|2870.4|2878.9|2872.9|2880.1|2874.1|2876.4|2870.4|126
1608187500000|2020-12-17 06:45:00|2878.6|2872.6|2881.4|2875.4|2881.6|2875.6|2876.6|2870.6|102
1608187800000|2020-12-17 06:50:00|2881.6|2875.6|2882.6|2876.6|2883.6|2877.6|2881.4|2875.4|109
1608188100000|2020-12-17 06:55:00|2882.4|2876.4|2880.1|2874.1|2882.6|2876.6|2879.6|2873.6|81
1608188400000|2020-12-17 07:00:00|2880.4|2874.4|2881.6|2875.6|2882.6|2876.6|2879.6|2873.6|19
1608188700000|2020-12-17 07:05:00|2881.9|2875.9|2881.4|2875.4|2882.4|2876.4|2881.4|2875.4|15
1608189000000|2020-12-17 07:10:00|2881.6|2875.6|2882.4|2876.4|2882.6|2876.6|2881.1|2875.1|14
1608189300000|2020-12-17 07:15:00|2882.1|2876.1|2880.9|2874.9|2882.1|2876.1|2880.9|2874.9|4
1608189600000|2020-12-17 07:20:00|2881.1|2875.1|2878.9|2872.9|2881.6|2875.6|2878.9|2872.9|12
1608189900000|2020-12-17 07:25:00|2879.1|2873.1|2880.6|2874.6|2880.6|2874.6|2879.1|2873.1|20
1608190200000|2020-12-17 07:30:00|2881.1|2875.1|2880.9|2874.9|2882.1|2876.1|2880.6|2874.6|8
1608190500000|2020-12-17 07:35:00|2880.6|2874.6|2877.9|2871.9|2880.6|2874.6|2875.4|2869.4|28
1608190800000|2020-12-17 07:40:00|2878.1|2872.1|2875.6|2869.6|2878.4|2872.4|2875.6|2869.6|13
1608191100000|2020-12-17 07:45:00|2876.1|2870.1|2874.6|2868.6|2876.1|2870.1|2873.6|2867.6|28
1608191400000|2020-12-17 07:50:00|2874.4|2868.4|2874.1|2868.1|2875.4|2869.4|2873.6|2867.6|15
1608191700000|2020-12-17 07:55:00|2873.9|2867.9|2872.1|2866.1|2873.9|2867.9|2872.1|2866.1|26
1608192000000|2020-12-17 08:00:00|2873.1|2867.1|2877.4|2871.4|2878.6|2872.6|2872.1|2866.1|75
1608192300000|2020-12-17 08:05:00|2877.1|2871.1|2874.4|2868.4|2877.1|2871.1|2874.1|2868.1|40
1608192600000|2020-12-17 08:10:00|2874.1|2868.1|2871.6|2865.6|2874.9|2868.9|2871.6|2865.6|21
1608192900000|2020-12-17 08:15:00|2871.9|2865.9|2874.6|2868.6|2874.9|2868.9|2871.6|2865.6|22
1608193200000|2020-12-17 08:20:00|2875.4|2869.4|2872.9|2866.9|2877.1|2871.1|2872.9|2866.9|26
1608193500000|2020-12-17 08:25:00|2873.4|2867.4|2872.4|2866.4|2874.4|2868.4|2872.1|2866.1|23
1608193800000|2020-12-17 08:30:00|2873.1|2867.1|2873.9|2867.9|2874.6|2868.6|2872.1|2866.1|14
1608194100000|2020-12-17 08:35:00|2873.6|2867.6|2873.9|2867.9|2874.1|2868.1|2872.1|2866.1|16
1608194400000|2020-12-17 08:40:00|2874.1|2868.1|2871.6|2865.6|2875.4|2869.4|2871.1|2865.1|30
1608194700000|2020-12-17 08:45:00|2871.9|2865.9|2875.4|2869.4|2875.9|2869.9|2871.9|2865.9|22
1608195000000|2020-12-17 08:50:00|2875.1|2869.1|2870.6|2864.6|2875.1|2869.1|2870.6|2864.6|9
1608195300000|2020-12-17 08:55:00|2870.4|2864.4|2871.4|2865.4|2872.4|2866.4|2870.1|2864.1|23
1608195600000|2020-12-17 09:00:00|2871.1|2865.1|2869.9|2863.9|2871.1|2865.1|2867.9|2861.9|35
1608195900000|2020-12-17 09:05:00|2870.1|2864.1|2871.9|2865.9|2871.9|2865.9|2868.6|2862.6|18
1608196200000|2020-12-17 09:10:00|2871.6|2865.6|2869.9|2863.9|2871.9|2865.9|2869.9|2863.9|21
1608196500000|2020-12-17 09:15:00|2869.6|2863.6|2870.9|2864.9|2870.9|2864.9|2869.6|2863.6|25
1608196800000|2020-12-17 09:20:00|2871.1|2865.1|2870.6|2864.6|2871.6|2865.6|2869.6|2863.6|22
1608197100000|2020-12-17 09:25:00|2870.4|2864.4|2869.9|2863.9|2870.9|2864.9|2869.9|2863.9|13
1608197400000|2020-12-17 09:30:00|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2868.6|2862.6|13
1608197700000|2020-12-17 09:35:00|2870.1|2864.1|2869.6|2863.6|2871.4|2865.4|2869.4|2863.4|14
1608198000000|2020-12-17 09:40:00|2869.9|2863.9|2869.1|2863.1|2869.9|2863.9|2868.4|2862.4|11
1608198300000|2020-12-17 09:45:00|2868.9|2862.9|2866.6|2860.6|2868.9|2862.9|2866.4|2860.4|15
1608198600000|2020-12-17 09:50:00|2866.9|2860.9|2868.4|2862.4|2868.4|2862.4|2866.6|2860.6|18
1608198900000|2020-12-17 09:55:00|2868.1|2862.1|2869.4|2863.4|2869.4|2863.4|2867.9|2861.9|12
1608199200000|2020-12-17 10:00:00|2869.1|2863.1|2867.4|2861.4|2869.4|2863.4|2866.6|2860.6|30
1608199500000|2020-12-17 10:05:00|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|12
1608199800000|2020-12-17 10:10:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|8
1608200100000|2020-12-17 10:15:00|2866.9|2860.9|2869.6|2863.6|2869.6|2863.6|2866.9|2860.9|13
1608200400000|2020-12-17 10:20:00|2869.4|2863.4|2870.9|2864.9|2871.6|2865.6|2869.4|2863.4|29
1608200700000|2020-12-17 10:25:00|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2869.4|2863.4|14
1608201000000|2020-12-17 10:30:00|2870.9|2864.9|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|10
1608201300000|2020-12-17 10:35:00|2869.9|2863.9|2867.4|2861.4|2871.4|2865.4|2867.1|2861.1|23
1608201600000|2020-12-17 10:40:00|2867.9|2861.9|2867.6|2861.6|2869.1|2863.1|2867.6|2861.6|23
1608201900000|2020-12-17 10:45:00|2867.9|2861.9|2869.6|2863.6|2869.6|2863.6|2867.9|2861.9|11
1608202200000|2020-12-17 10:50:00|2869.9|2863.9|2869.4|2863.4|2870.1|2864.1|2869.1|2863.1|9
1608202500000|2020-12-17 10:55:00|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2869.1|2863.1|9
1608202800000|2020-12-17 11:00:00|2869.9|2863.9|2871.4|2865.4|2871.4|2865.4|2869.6|2863.6|13
1608203100000|2020-12-17 11:05:00|2871.6|2865.6|2870.9|2864.9|2873.1|2867.1|2870.1|2864.1|15
1608203400000|2020-12-17 11:10:00|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2869.4|2863.4|22
1608203700000|2020-12-17 11:15:00|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|7
1608204000000|2020-12-17 11:20:00|2869.9|2863.9|2870.9|2864.9|2871.1|2865.1|2869.6|2863.6|14
1608204300000|2020-12-17 11:25:00|2871.1|2865.1|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|6
1608204600000|2020-12-17 11:30:00|2870.4|2864.4|2872.9|2866.9|2872.9|2866.9|2869.9|2863.9|20
1608204900000|2020-12-17 11:35:00|2872.6|2866.6|2871.9|2865.9|2872.6|2866.6|2871.4|2865.4|17
1608205200000|2020-12-17 11:40:00|2872.1|2866.1|2872.6|2866.6|2872.9|2866.9|2871.9|2865.9|10
1608205500000|2020-12-17 11:45:00|2872.4|2866.4|2871.4|2865.4|2872.4|2866.4|2871.1|2865.1|9
1608205800000|2020-12-17 11:50:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|7
1608206100000|2020-12-17 11:55:00|2871.9|2865.9|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|8
1608206400000|2020-12-17 12:00:00|2871.6|2865.6|2872.4|2866.4|2872.6|2866.6|2870.9|2864.9|22
1608206700000|2020-12-17 12:05:00|2872.1|2866.1|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|8
1608207000000|2020-12-17 12:10:00|2871.9|2865.9|2871.9|2865.9|2872.4|2866.4|2871.6|2865.6|7
1608207300000|2020-12-17 12:15:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1608207600000|2020-12-17 12:20:00|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|9
1608207900000|2020-12-17 12:25:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|8
1608208200000|2020-12-17 12:30:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|35
1608208500000|2020-12-17 12:35:00|2872.4|2866.4|2870.9|2864.9|2872.9|2866.9|2870.6|2864.6|23
1608208800000|2020-12-17 12:40:00|2871.1|2865.1|2872.6|2866.6|2872.6|2866.6|2870.4|2864.4|35
1608209100000|2020-12-17 12:45:00|2873.1|2867.1|2871.1|2865.1|2873.1|2867.1|2869.6|2863.6|41
1608209400000|2020-12-17 12:50:00|2871.4|2865.4|2874.4|2868.4|2874.6|2868.6|2871.4|2865.4|85
1608209700000|2020-12-17 12:55:00|2874.1|2868.1|2875.4|2869.4|2876.1|2870.1|2873.6|2867.6|47
1608210000000|2020-12-17 13:00:00|2875.1|2869.1|2877.1|2871.1|2880.1|2874.1|2874.9|2868.9|262
1608210300000|2020-12-17 13:05:00|2877.4|2871.4|2877.6|2871.6|2879.1|2873.1|2873.6|2867.6|113
1608210600000|2020-12-17 13:10:00|2877.9|2871.9|2874.4|2868.4|2878.9|2872.9|2871.4|2865.4|110
1608210900000|2020-12-17 13:15:00|2873.9|2867.9|2871.4|2865.4|2874.6|2868.6|2869.9|2863.9|63
1608211200000|2020-12-17 13:20:00|2871.1|2865.1|2871.9|2865.9|2872.4|2866.4|2870.4|2864.4|45
1608211500000|2020-12-17 13:25:00|2872.1|2866.1|2874.9|2868.9|2875.4|2869.4|2871.9|2865.9|68
1608211800000|2020-12-17 13:30:00|2875.1|2869.1|2872.9|2866.9|2875.4|2869.4|2872.4|2866.4|50
1608212100000|2020-12-17 13:35:00|2873.1|2867.1|2872.1|2866.1|2877.9|2871.9|2872.1|2866.1|145
1608212400000|2020-12-17 13:40:00|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2869.6|2863.6|101
1608212700000|2020-12-17 13:45:00|2873.4|2867.4|2871.1|2865.1|2876.1|2870.1|2871.1|2865.1|48
1608213000000|2020-12-17 13:50:00|2871.4|2865.4|2873.1|2867.1|2874.4|2868.4|2871.4|2865.4|99
1608213300000|2020-12-17 13:55:00|2872.9|2866.9|2875.1|2869.1|2875.9|2869.9|2872.6|2866.6|86
1608213600000|2020-12-17 14:00:00|2875.6|2869.6|2875.6|2869.6|2877.9|2871.9|2873.9|2867.9|91
1608213900000|2020-12-17 14:05:00|2875.4|2869.4|2873.6|2867.6|2875.6|2869.6|2871.6|2865.6|63
1608214200000|2020-12-17 14:10:00|2873.9|2867.9|2867.1|2861.1|2873.9|2867.9|2866.9|2860.9|118
1608214500000|2020-12-17 14:15:00|2867.4|2861.4|2869.9|2863.9|2871.6|2865.6|2867.4|2861.4|75
1608214800000|2020-12-17 14:20:00|2869.6|2863.6|2868.6|2862.6|2869.9|2863.9|2866.4|2860.4|67
1608215100000|2020-12-17 14:25:00|2868.9|2862.9|2869.6|2863.6|2870.6|2864.6|2867.4|2861.4|52
1608215400000|2020-12-17 14:30:00|2869.9|2863.9|2868.6|2862.6|2870.1|2864.1|2866.6|2860.6|90
1608215700000|2020-12-17 14:35:00|2869.1|2863.1|2870.4|2864.4|2870.4|2864.4|2868.4|2862.4|65
1608216000000|2020-12-17 14:40:00|2870.6|2864.6|2869.4|2863.4|2872.6|2866.6|2868.9|2862.9|67
1608216300000|2020-12-17 14:45:00|2869.1|2863.1|2870.4|2864.4|2870.6|2864.6|2868.9|2862.9|27
1608216600000|2020-12-17 14:50:00|2870.6|2864.6|2864.6|2858.6|2870.6|2864.6|2857.9|2851.9|139
1608216900000|2020-12-17 14:55:00|2864.4|2858.4|2866.9|2860.9|2866.9|2860.9|2863.4|2857.4|91
1608217200000|2020-12-17 15:00:00|2867.1|2861.1|2867.4|2861.4|2868.9|2862.9|2864.4|2858.4|79
1608217500000|2020-12-17 15:05:00|2867.6|2861.6|2864.1|2858.1|2867.6|2861.6|2862.6|2856.6|47
1608217800000|2020-12-17 15:10:00|2864.4|2858.4|2864.1|2858.1|2864.6|2858.6|2860.6|2854.6|41
1608218100000|2020-12-17 15:15:00|2864.4|2858.4|2862.1|2856.1|2864.4|2858.4|2860.9|2854.9|33
1608218400000|2020-12-17 15:20:00|2861.9|2855.9|2864.6|2858.6|2864.6|2858.6|2860.1|2854.1|45
1608218700000|2020-12-17 15:25:00|2864.4|2858.4|2864.4|2858.4|2866.1|2860.1|2863.6|2857.6|33
1608219000000|2020-12-17 15:30:00|2864.1|2858.1|2858.6|2852.6|2864.1|2858.1|2858.6|2852.6|42
1608219300000|2020-12-17 15:35:00|2858.9|2852.9|2862.4|2856.4|2862.6|2856.6|2858.6|2852.6|48
1608219600000|2020-12-17 15:40:00|2862.1|2856.1|2862.4|2856.4|2862.6|2856.6|2860.9|2854.9|46
1608219900000|2020-12-17 15:45:00|2862.6|2856.6|2864.4|2858.4|2866.1|2860.1|2862.4|2856.4|35
1608220200000|2020-12-17 15:50:00|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2862.1|2856.1|24
1608220500000|2020-12-17 15:55:00|2863.1|2857.1|2862.1|2856.1|2863.4|2857.4|2856.4|2850.4|191
1608220800000|2020-12-17 16:00:00|2861.9|2855.9|2864.1|2858.1|2864.1|2858.1|2860.9|2854.9|54
1608221100000|2020-12-17 16:05:00|2863.9|2857.9|2863.1|2857.1|2865.1|2859.1|2862.9|2856.9|35
1608221400000|2020-12-17 16:10:00|2862.9|2856.9|2864.1|2858.1|2865.9|2859.9|2862.4|2856.4|33
1608221700000|2020-12-17 16:15:00|2863.9|2857.9|2864.4|2858.4|2864.6|2858.6|2862.6|2856.6|36
1608222000000|2020-12-17 16:20:00|2864.1|2858.1|2863.4|2857.4|2864.6|2858.6|2862.6|2856.6|58
1608222300000|2020-12-17 16:25:00|2863.1|2857.1|2865.1|2859.1|2865.6|2859.6|2862.6|2856.6|19
1608222600000|2020-12-17 16:30:00|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2863.9|2857.9|14
1608222900000|2020-12-17 16:35:00|2865.4|2859.4|2866.6|2860.6|2866.9|2860.9|2864.9|2858.9|28
1608223200000|2020-12-17 16:40:00|2866.9|2860.9|2868.4|2862.4|2868.4|2862.4|2865.4|2859.4|69
1608223500000|2020-12-17 16:45:00|2868.1|2862.1|2864.6|2858.6|2868.1|2862.1|2864.4|2858.4|31
1608223800000|2020-12-17 16:50:00|2864.4|2858.4|2861.9|2855.9|2864.4|2858.4|2860.4|2854.4|23
1608224100000|2020-12-17 16:55:00|2861.6|2855.6|2860.9|2854.9|2862.9|2856.9|2860.9|2854.9|29
1608224400000|2020-12-17 17:00:00|2861.1|2855.1|2861.4|2855.4|2862.1|2856.1|2861.1|2855.1|9
1608224700000|2020-12-17 17:05:00|2861.1|2855.1|2860.9|2854.9|2862.4|2856.4|2858.6|2852.6|20
1608225000000|2020-12-17 17:10:00|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|5
1608225300000|2020-12-17 17:15:00|2860.1|2854.1|2860.4|2854.4|2860.6|2854.6|2859.4|2853.4|9
1608225600000|2020-12-17 17:20:00|2860.6|2854.6|2860.1|2854.1|2860.9|2854.9|2859.9|2853.9|10
1608225900000|2020-12-17 17:25:00|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|5
1608226200000|2020-12-17 17:30:00|2859.4|2853.4|2859.1|2853.1|2859.6|2853.6|2858.6|2852.6|12
1608226500000|2020-12-17 17:35:00|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|7
1608226800000|2020-12-17 17:40:00|2861.1|2855.1|2860.1|2854.1|2862.6|2856.6|2859.9|2853.9|16
1608227100000|2020-12-17 17:45:00|2860.4|2854.4|2860.4|2854.4|2860.6|2854.6|2860.1|2854.1|5
1608227400000|2020-12-17 17:50:00|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|9
1608227700000|2020-12-17 17:55:00|2860.3|2854.3|2858.5|2852.5|2860.3|2854.3|2858.3|2852.3|15
1608253200000|2020-12-18 01:00:00|2850.9|2844.9|2851.4|2845.4|2853.4|2847.4|2849.4|2843.4|30
1608253500000|2020-12-18 01:05:00|2851.9|2845.9|2857.1|2851.1|2858.4|2852.4|2851.6|2845.6|50
1608253800000|2020-12-18 01:10:00|2857.4|2851.4|2853.4|2847.4|2859.6|2853.6|2853.4|2847.4|90
1608254100000|2020-12-18 01:15:00|2853.9|2847.9|2856.9|2850.9|2856.9|2850.9|2851.6|2845.6|125
1608254400000|2020-12-18 01:20:00|2857.1|2851.1|2858.1|2852.1|2859.9|2853.9|2855.6|2849.6|33
1608254700000|2020-12-18 01:25:00|2858.6|2852.6|2862.4|2856.4|2862.4|2856.4|2856.6|2850.6|61
1608255000000|2020-12-18 01:30:00|2862.1|2856.1|2862.1|2856.1|2865.1|2859.1|2860.4|2854.4|102
1608255300000|2020-12-18 01:35:00|2861.9|2855.9|2864.4|2858.4|2864.9|2858.9|2860.6|2854.6|91
1608255600000|2020-12-18 01:40:00|2864.1|2858.1|2863.9|2857.9|2865.4|2859.4|2863.6|2857.6|55
1608255900000|2020-12-18 01:45:00|2864.1|2858.1|2861.4|2855.4|2864.9|2858.9|2861.1|2855.1|60
1608256200000|2020-12-18 01:50:00|2860.9|2854.9|2859.1|2853.1|2861.4|2855.4|2857.4|2851.4|69
1608256500000|2020-12-18 01:55:00|2858.9|2852.9|2859.6|2853.6|2859.6|2853.6|2856.9|2850.9|26
1608256800000|2020-12-18 02:00:00|2859.4|2853.4|2864.6|2858.6|2864.6|2858.6|2859.4|2853.4|35
1608257100000|2020-12-18 02:05:00|2864.9|2858.9|2868.4|2862.4|2868.4|2862.4|2863.4|2857.4|42
1608257400000|2020-12-18 02:10:00|2868.1|2862.1|2875.4|2869.4|2877.1|2871.1|2868.1|2862.1|89
1608257700000|2020-12-18 02:15:00|2875.1|2869.1|2876.9|2870.9|2877.1|2871.1|2874.9|2868.9|6
1608258000000|2020-12-18 02:20:00|2876.6|2870.6|2875.4|2869.4|2876.6|2870.6|2875.4|2869.4|5
1608258300000|2020-12-18 02:25:00|2875.1|2869.1|2877.1|2871.1|2878.4|2872.4|2874.9|2868.9|20
1608258600000|2020-12-18 02:30:00|2876.9|2870.9|2878.6|2872.6|2878.6|2872.6|2874.9|2868.9|66
1608258900000|2020-12-18 02:35:00|2878.9|2872.9|2879.1|2873.1|2879.6|2873.6|2878.1|2872.1|27
1608259200000|2020-12-18 02:40:00|2880.1|2874.1|2877.9|2871.9|2881.4|2875.4|2874.6|2868.6|82
1608259500000|2020-12-18 02:45:00|2878|2872|2875.4|2869.4|2879.9|2873.9|2874.9|2868.9|112
1608259800000|2020-12-18 02:50:00|2875.6|2869.6|2880.6|2874.6|2880.6|2874.6|2874.6|2868.6|84
1608260100000|2020-12-18 02:55:00|2880.4|2874.4|2882.1|2876.1|2882.6|2876.6|2879.6|2873.6|38
1608260400000|2020-12-18 03:00:00|2882.4|2876.4|2882.1|2876.1|2883.4|2877.4|2880.6|2874.6|54
1608260700000|2020-12-18 03:05:00|2881.9|2875.9|2886.4|2880.4|2886.4|2880.4|2881.6|2875.6|48
1608261000000|2020-12-18 03:10:00|2886.6|2880.6|2886.4|2880.4|2887.6|2881.6|2886.1|2880.1|26
1608261300000|2020-12-18 03:15:00|2886.6|2880.6|2882.4|2876.4|2887.6|2881.6|2882.1|2876.1|68
1608261600000|2020-12-18 03:20:00|2882.1|2876.1|2883.1|2877.1|2884.9|2878.9|2881.1|2875.1|77
1608261900000|2020-12-18 03:25:00|2883.4|2877.4|2882.9|2876.9|2885.1|2879.1|2882.9|2876.9|74
1608262200000|2020-12-18 03:30:00|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1608262500000|2020-12-18 03:35:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1608262800000|2020-12-18 03:40:00|2882.9|2876.9|2886.4|2880.4|2886.4|2880.4|2882.9|2876.9|14
1608263100000|2020-12-18 03:45:00|2886.6|2880.6|2886.6|2880.6|2887.1|2881.1|2886.6|2880.6|3
1608263400000|2020-12-18 03:50:00|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1608263700000|2020-12-18 03:55:00|2886.1|2880.1|2885.4|2879.4|2886.1|2880.1|2885.4|2879.4|4
1608264000000|2020-12-18 04:00:00|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1608264900000|2020-12-18 04:15:00|2884.4|2878.4|2883.4|2877.4|2884.4|2878.4|2883.4|2877.4|4
1608265200000|2020-12-18 04:20:00|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2882.9|2876.9|5
1608265500000|2020-12-18 04:25:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1608265800000|2020-12-18 04:30:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1608266100000|2020-12-18 04:35:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|4
1608266400000|2020-12-18 04:40:00|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1608266700000|2020-12-18 04:45:00|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1608267000000|2020-12-18 04:50:00|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1608267300000|2020-12-18 04:55:00|2884.6|2878.6|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|4
1608267600000|2020-12-18 05:00:00|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|5
1608267900000|2020-12-18 05:05:00|2883.9|2877.9|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|6
1608268200000|2020-12-18 05:10:00|2883.4|2877.4|2882.6|2876.6|2883.6|2877.6|2882.4|2876.4|6
1608268500000|2020-12-18 05:15:00|2882.4|2876.4|2883.6|2877.6|2884.9|2878.9|2881.9|2875.9|11
1608268800000|2020-12-18 05:20:00|2883.4|2877.4|2883.9|2877.9|2884.1|2878.1|2883.4|2877.4|4
1608269100000|2020-12-18 05:25:00|2883.6|2877.6|2882.4|2876.4|2884.4|2878.4|2881.4|2875.4|25
1608269400000|2020-12-18 05:30:00|2882.6|2876.6|2879.1|2873.1|2882.6|2876.6|2878.1|2872.1|83
1608269700000|2020-12-18 05:35:00|2878.6|2872.6|2878.4|2872.4|2879.4|2873.4|2876.4|2870.4|47
1608270000000|2020-12-18 05:40:00|2878.9|2872.9|2880.4|2874.4|2880.6|2874.6|2876.9|2870.9|58
1608270300000|2020-12-18 05:45:00|2880.1|2874.1|2887.6|2881.6|2887.6|2881.6|2879.1|2873.1|61
1608270600000|2020-12-18 05:50:00|2887.4|2881.4|2886.9|2880.9|2887.6|2881.6|2883.9|2877.9|78
1608270900000|2020-12-18 05:55:00|2887.1|2881.1|2886.9|2880.9|2887.6|2881.6|2884.4|2878.4|57
1608271200000|2020-12-18 06:00:00|2886.6|2880.6|2885.6|2879.6|2887.9|2881.9|2885.1|2879.1|43
1608271500000|2020-12-18 06:05:00|2885.9|2879.9|2882.9|2876.9|2885.9|2879.9|2881.6|2875.6|79
1608271800000|2020-12-18 06:10:00|2883.1|2877.1|2882.4|2876.4|2885.1|2879.1|2881.4|2875.4|29
1608272100000|2020-12-18 06:15:00|2882.6|2876.6|2883.6|2877.6|2883.9|2877.9|2880.4|2874.4|41
1608272400000|2020-12-18 06:20:00|2883.9|2877.9|2884.6|2878.6|2886.4|2880.4|2882.6|2876.6|52
1608272700000|2020-12-18 06:25:00|2885.1|2879.1|2885.9|2879.9|2886.1|2880.1|2882.9|2876.9|41
1608273000000|2020-12-18 06:30:00|2885.6|2879.6|2883.9|2877.9|2885.9|2879.9|2883.1|2877.1|72
1608273300000|2020-12-18 06:35:00|2884.1|2878.1|2881.4|2875.4|2884.1|2878.1|2880.6|2874.6|77
1608273600000|2020-12-18 06:40:00|2882.1|2876.1|2882.4|2876.4|2883.6|2877.6|2880.9|2874.9|97
1608273900000|2020-12-18 06:45:00|2882.6|2876.6|2884.6|2878.6|2884.6|2878.6|2882.1|2876.1|54
1608274200000|2020-12-18 06:50:00|2884.4|2878.4|2884.4|2878.4|2886.1|2880.1|2884.1|2878.1|35
1608274500000|2020-12-18 06:55:00|2884.9|2878.9|2881.1|2875.1|2885.1|2879.1|2876.4|2870.4|84
1608274800000|2020-12-18 07:00:00|2881.6|2875.6|2881.1|2875.1|2883.6|2877.6|2881.1|2875.1|14
1608275100000|2020-12-18 07:05:00|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.1|2874.1|19
1608275400000|2020-12-18 07:10:00|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|4
1608275700000|2020-12-18 07:15:00|2881.6|2875.6|2880.9|2874.9|2881.9|2875.9|2880.9|2874.9|6
1608276000000|2020-12-18 07:20:00|2880.6|2874.6|2879.4|2873.4|2880.6|2874.6|2878.6|2872.6|4
1608276300000|2020-12-18 07:25:00|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|5
1608276600000|2020-12-18 07:30:00|2879.9|2873.9|2880.1|2874.1|2880.4|2874.4|2879.4|2873.4|8
1608276900000|2020-12-18 07:35:00|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.6|2873.6|9
1608277200000|2020-12-18 07:40:00|2879.4|2873.4|2880.4|2874.4|2880.4|2874.4|2878.1|2872.1|16
1608277500000|2020-12-18 07:45:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1608277800000|2020-12-18 07:50:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.1|2874.1|6
1608278100000|2020-12-18 07:55:00|2880.6|2874.6|2881.1|2875.1|2881.4|2875.4|2880.6|2874.6|3
1608278400000|2020-12-18 08:00:00|2880.9|2874.9|2880.4|2874.4|2881.6|2875.6|2878.1|2872.1|58
1608278700000|2020-12-18 08:05:00|2880.1|2874.1|2879.1|2873.1|2880.1|2874.1|2878.6|2872.6|29
1608279000000|2020-12-18 08:10:00|2878.9|2872.9|2879.4|2873.4|2880.1|2874.1|2878.6|2872.6|31
1608279300000|2020-12-18 08:15:00|2879.1|2873.1|2878.1|2872.1|2879.6|2873.6|2878.1|2872.1|30
1608279600000|2020-12-18 08:20:00|2878.6|2872.6|2879.1|2873.1|2880.1|2874.1|2878.1|2872.1|24
1608279900000|2020-12-18 08:25:00|2878.9|2872.9|2882.4|2876.4|2883.9|2877.9|2878.6|2872.6|49
1608280200000|2020-12-18 08:30:00|2882.1|2876.1|2878.6|2872.6|2882.1|2876.1|2878.6|2872.6|41
1608280500000|2020-12-18 08:35:00|2878.4|2872.4|2878.1|2872.1|2878.6|2872.6|2877.1|2871.1|20
1608280800000|2020-12-18 08:40:00|2877.9|2871.9|2878.6|2872.6|2879.4|2873.4|2876.9|2870.9|16
1608281100000|2020-12-18 08:45:00|2878.4|2872.4|2879.6|2873.6|2880.1|2874.1|2877.6|2871.6|27
1608281400000|2020-12-18 08:50:00|2879.9|2873.9|2876.1|2870.1|2880.6|2874.6|2876.1|2870.1|33
1608281700000|2020-12-18 08:55:00|2876.4|2870.4|2875.6|2869.6|2876.9|2870.9|2875.4|2869.4|38
1608282000000|2020-12-18 09:00:00|2875.9|2869.9|2875.6|2869.6|2876.9|2870.9|2875.4|2869.4|34
1608282300000|2020-12-18 09:05:00|2875.9|2869.9|2875.6|2869.6|2876.4|2870.4|2874.1|2868.1|41
1608282600000|2020-12-18 09:10:00|2875.4|2869.4|2870.4|2864.4|2875.6|2869.6|2869.6|2863.6|53
1608282900000|2020-12-18 09:15:00|2870.6|2864.6|2869.6|2863.6|2870.9|2864.9|2869.4|2863.4|42
1608283200000|2020-12-18 09:20:00|2869.9|2863.9|2866.9|2860.9|2870.1|2864.1|2866.1|2860.1|57
1608283500000|2020-12-18 09:25:00|2867.1|2861.1|2868.6|2862.6|2868.9|2862.9|2867.1|2861.1|25
1608283800000|2020-12-18 09:30:00|2868.4|2862.4|2870.1|2864.1|2870.1|2864.1|2867.9|2861.9|34
1608284100000|2020-12-18 09:35:00|2870.4|2864.4|2866.6|2860.6|2870.6|2864.6|2866.4|2860.4|29
1608284400000|2020-12-18 09:40:00|2866.4|2860.4|2864.1|2858.1|2867.6|2861.6|2864.1|2858.1|20
1608284700000|2020-12-18 09:45:00|2864.4|2858.4|2862.9|2856.9|2868.9|2862.9|2862.9|2856.9|42
1608285000000|2020-12-18 09:50:00|2862.6|2856.6|2861.9|2855.9|2862.6|2856.6|2860.6|2854.6|53
1608285300000|2020-12-18 09:55:00|2861.6|2855.6|2862.6|2856.6|2862.9|2856.9|2861.6|2855.6|27
1608285600000|2020-12-18 10:00:00|2862.9|2856.9|2862.6|2856.6|2863.6|2857.6|2859.6|2853.6|47
1608285900000|2020-12-18 10:05:00|2862.4|2856.4|2863.6|2857.6|2863.6|2857.6|2860.9|2854.9|33
1608286200000|2020-12-18 10:10:00|2863.4|2857.4|2862.6|2856.6|2863.6|2857.6|2860.4|2854.4|37
1608286500000|2020-12-18 10:15:00|2862.9|2856.9|2862.4|2856.4|2863.1|2857.1|2862.4|2856.4|19
1608286800000|2020-12-18 10:20:00|2862.6|2856.6|2861.6|2855.6|2863.4|2857.4|2861.6|2855.6|30
1608287100000|2020-12-18 10:25:00|2861.4|2855.4|2861.1|2855.1|2862.6|2856.6|2860.9|2854.9|18
1608287400000|2020-12-18 10:30:00|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2859.1|2853.1|14
1608287700000|2020-12-18 10:35:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2859.1|2853.1|23
1608288000000|2020-12-18 10:40:00|2860.4|2854.4|2862.4|2856.4|2862.4|2856.4|2859.9|2853.9|20
1608288300000|2020-12-18 10:45:00|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2860.9|2854.9|38
1608288600000|2020-12-18 10:50:00|2861.9|2855.9|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|16
1608288900000|2020-12-18 10:55:00|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2861.1|2855.1|7
1608289200000|2020-12-18 11:00:00|2861.4|2855.4|2862.6|2856.6|2862.6|2856.6|2859.4|2853.4|25
1608289500000|2020-12-18 11:05:00|2863.1|2857.1|2860.6|2854.6|2863.1|2857.1|2859.9|2853.9|21
1608289800000|2020-12-18 11:10:00|2860.9|2854.9|2861.9|2855.9|2862.4|2856.4|2860.9|2854.9|10
1608290100000|2020-12-18 11:15:00|2862.1|2856.1|2862.4|2856.4|2862.9|2856.9|2862.1|2856.1|15
1608290400000|2020-12-18 11:20:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2861.9|2855.9|7
1608290700000|2020-12-18 11:25:00|2861.9|2855.9|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|12
1608291000000|2020-12-18 11:30:00|2862.6|2856.6|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|8
1608291300000|2020-12-18 11:35:00|2862.4|2856.4|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|8
1608291600000|2020-12-18 11:40:00|2862.9|2856.9|2861.6|2855.6|2863.1|2857.1|2861.6|2855.6|6
1608291900000|2020-12-18 11:45:00|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|4
1608292200000|2020-12-18 11:50:00|2861.9|2855.9|2860.6|2854.6|2861.9|2855.9|2860.6|2854.6|6
1608292500000|2020-12-18 11:55:00|2860.4|2854.4|2861.6|2855.6|2861.9|2855.9|2860.4|2854.4|12
1608292800000|2020-12-18 12:00:00|2861.4|2855.4|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|6
1608293100000|2020-12-18 12:05:00|2860.4|2854.4|2861.4|2855.4|2861.9|2855.9|2860.4|2854.4|9
1608293400000|2020-12-18 12:10:00|2861.1|2855.1|2861.6|2855.6|2862.1|2856.1|2860.9|2854.9|8
1608293700000|2020-12-18 12:15:00|2862.1|2856.1|2864.4|2858.4|2864.4|2858.4|2861.9|2855.9|37
1608294000000|2020-12-18 12:20:00|2864.6|2858.6|2866.9|2860.9|2866.9|2860.9|2864.6|2858.6|33
1608294300000|2020-12-18 12:25:00|2866.6|2860.6|2868.1|2862.1|2868.4|2862.4|2864.6|2858.6|29
1608294600000|2020-12-18 12:30:00|2867.9|2861.9|2865.9|2859.9|2867.9|2861.9|2865.6|2859.6|39
1608294900000|2020-12-18 12:35:00|2866.1|2860.1|2869.4|2863.4|2871.4|2865.4|2865.9|2859.9|52
1608295200000|2020-12-18 12:40:00|2869.6|2863.6|2866.4|2860.4|2869.6|2863.6|2864.1|2858.1|28
1608295500000|2020-12-18 12:45:00|2866.1|2860.1|2866.9|2860.9|2867.4|2861.4|2865.4|2859.4|19
1608295800000|2020-12-18 12:50:00|2866.6|2860.6|2863.6|2857.6|2866.6|2860.6|2861.9|2855.9|109
1608296100000|2020-12-18 12:55:00|2863.9|2857.9|2863.9|2857.9|2864.6|2858.6|2862.9|2856.9|37
1608296400000|2020-12-18 13:00:00|2864.1|2858.1|2865.9|2859.9|2871.1|2865.1|2863.1|2857.1|240
1608296700000|2020-12-18 13:05:00|2866.1|2860.1|2867.4|2861.4|2870.6|2864.6|2865.6|2859.6|119
1608297000000|2020-12-18 13:10:00|2867.1|2861.1|2866.4|2860.4|2867.1|2861.1|2864.1|2858.1|105
1608297300000|2020-12-18 13:15:00|2866.6|2860.6|2864.4|2858.4|2867.4|2861.4|2861.1|2855.1|130
1608297600000|2020-12-18 13:20:00|2863.9|2857.9|2862.9|2856.9|2864.9|2858.9|2861.1|2855.1|50
1608297900000|2020-12-18 13:25:00|2863.1|2857.1|2865.6|2859.6|2865.6|2859.6|2859.6|2853.6|86
1608298200000|2020-12-18 13:30:00|2865.4|2859.4|2863.4|2857.4|2868.4|2862.4|2862.6|2856.6|109
1608298500000|2020-12-18 13:35:00|2863.6|2857.6|2869.6|2863.6|2870.6|2864.6|2863.6|2857.6|68
1608298800000|2020-12-18 13:40:00|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2866.1|2860.1|72
1608299100000|2020-12-18 13:45:00|2869.4|2863.4|2867.1|2861.1|2869.4|2863.4|2866.9|2860.9|36
1608299400000|2020-12-18 13:50:00|2867.4|2861.4|2867.3|2861.3|2869.6|2863.6|2866.8|2860.8|65
1608299700000|2020-12-18 13:55:00|2867.1|2861.1|2862.9|2856.9|2867.1|2861.1|2859.9|2853.9|131
1608300000000|2020-12-18 14:00:00|2862.6|2856.6|2871.1|2865.1|2871.8|2865.8|2861.4|2855.4|102
1608300300000|2020-12-18 14:05:00|2871.3|2865.3|2873.3|2867.3|2874.4|2868.4|2870.5|2864.5|102
1608300600000|2020-12-18 14:10:00|2872.8|2866.8|2874.5|2868.5|2877.5|2871.5|2872.8|2866.8|102
1608300900000|2020-12-18 14:15:00|2874.8|2868.8|2878.8|2872.8|2880.8|2874.8|2874.5|2868.5|71
1608301200000|2020-12-18 14:20:00|2879|2873|2877.5|2871.5|2880.5|2874.5|2876|2870|102
1608301500000|2020-12-18 14:25:00|2877.3|2871.3|2872.8|2866.8|2877.3|2871.3|2872.8|2866.8|92
1608301800000|2020-12-18 14:30:00|2871.8|2865.8|2880|2874|2880|2874|2871.8|2865.8|121
1608302100000|2020-12-18 14:35:00|2880.3|2874.3|2881.5|2875.5|2881.8|2875.8|2879.3|2873.3|82
1608302400000|2020-12-18 14:40:00|2881.8|2875.8|2885.5|2879.5|2887.5|2881.5|2881.5|2875.5|84
1608302700000|2020-12-18 14:45:00|2885.8|2879.8|2884.8|2878.8|2887.6|2881.6|2884.8|2878.8|57
1608303000000|2020-12-18 14:50:00|2885|2879|2874.8|2868.8|2885.8|2879.8|2874.3|2868.3|143
1608303300000|2020-12-18 14:55:00|2875|2869|2879.3|2873.3|2880.5|2874.5|2874.9|2868.9|106
1608303600000|2020-12-18 15:00:00|2879.5|2873.5|2874|2868|2879.8|2873.8|2873.8|2867.8|79
1608303900000|2020-12-18 15:05:00|2874.3|2868.3|2876.1|2870.1|2876.3|2870.3|2873.8|2867.8|50
1608304200000|2020-12-18 15:10:00|2876.3|2870.3|2878.5|2872.5|2882|2876|2876.1|2870.1|42
1608304500000|2020-12-18 15:15:00|2878.1|2872.1|2876.8|2870.8|2878.6|2872.6|2876.5|2870.5|49
1608304800000|2020-12-18 15:20:00|2876.5|2870.5|2874.3|2868.3|2876.5|2870.5|2874|2868|44
1608305100000|2020-12-18 15:25:00|2874.4|2868.4|2872.6|2866.6|2875.5|2869.5|2872|2866|57
1608305400000|2020-12-18 15:30:00|2872.8|2866.8|2871.3|2865.3|2874.5|2868.5|2870.3|2864.3|51
1608305700000|2020-12-18 15:35:00|2871.5|2865.5|2871.5|2865.5|2875.3|2869.3|2871.3|2865.3|46
1608306000000|2020-12-18 15:40:00|2871.8|2865.8|2875|2869|2875.8|2869.8|2871.8|2865.8|37
1608306300000|2020-12-18 15:45:00|2874.6|2868.6|2875.5|2869.5|2875.5|2869.5|2873.4|2867.4|33
1608306600000|2020-12-18 15:50:00|2875.8|2869.8|2871|2865|2876|2870|2868.3|2862.3|54
1608306900000|2020-12-18 15:55:00|2870.3|2864.3|2876.4|2870.4|2879|2873|2869|2863|130
1608307200000|2020-12-18 16:00:00|2876.5|2870.5|2877|2871|2878.8|2872.8|2875.3|2869.3|31
1608307500000|2020-12-18 16:05:00|2877.3|2871.3|2875|2869|2877.3|2871.3|2874.8|2868.8|12
1608307800000|2020-12-18 16:10:00|2875.3|2869.3|2871.3|2865.3|2875.3|2869.3|2869.5|2863.5|53
1608308100000|2020-12-18 16:15:00|2871|2865|2869.5|2863.5|2871.5|2865.5|2867.8|2861.8|44
1608308400000|2020-12-18 16:20:00|2869.6|2863.6|2867.5|2861.5|2870.3|2864.3|2867.3|2861.3|52
1608308700000|2020-12-18 16:25:00|2867.4|2861.4|2869|2863|2870.5|2864.5|2867.4|2861.4|22
1608309000000|2020-12-18 16:30:00|2869.3|2863.3|2867|2861|2870.8|2864.8|2866.9|2860.9|52
1608309300000|2020-12-18 16:35:00|2866.8|2860.8|2866.6|2860.6|2867.9|2861.9|2865.5|2859.5|30
1608309600000|2020-12-18 16:40:00|2866.5|2860.5|2868.5|2862.5|2868.5|2862.5|2865.3|2859.3|20
1608309900000|2020-12-18 16:45:00|2868.3|2862.3|2868|2862|2868.5|2862.5|2868|2862|6
1608310200000|2020-12-18 16:50:00|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866.3|2860.3|9
1608310500000|2020-12-18 16:55:00|2865.6|2859.6|2870|2864|2871.3|2865.3|2865.5|2859.5|26
1608310800000|2020-12-18 17:00:00|2869.8|2863.8|2869.3|2863.3|2870|2864|2869.3|2863.3|9
1608311100000|2020-12-18 17:05:00|2869.9|2863.9|2869.5|2863.5|2869.9|2863.9|2869|2863|8
1608311400000|2020-12-18 17:10:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.6|2863.6|4
1608311700000|2020-12-18 17:15:00|2869.8|2863.8|2867.3|2861.3|2869.8|2863.8|2865.8|2859.8|9
1608312000000|2020-12-18 17:20:00|2867.4|2861.4|2867.4|2861.4|2867.5|2861.5|2867.4|2861.4|3
1608312300000|2020-12-18 17:25:00|2867.6|2861.6|2867.6|2861.6|2868.8|2862.8|2867.4|2861.4|12
1608312600000|2020-12-18 17:30:00|2867.8|2861.8|2868.1|2862.1|2869|2863|2867.3|2861.3|12
1608313500000|2020-12-18 17:45:00|2868.3|2862.3|2869.4|2863.4|2869.4|2863.4|2868|2862|5
1608314100000|2020-12-18 17:55:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1608512400000|2020-12-21 01:00:00|2866.3|2855|2867.1|2861.1|2867.3|2861.3|2855.9|2849.9|63
1608512700000|2020-12-21 01:05:00|2866.9|2860.9|2870.5|2864.5|2872.8|2866.8|2864.4|2858.4|177
1608513000000|2020-12-21 01:10:00|2870.8|2864.8|2866.9|2860.9|2871|2865|2863.9|2857.9|155
1608513300000|2020-12-21 01:15:00|2866.8|2860.8|2866.8|2860.8|2867|2861|2861.3|2855.3|101
1608513600000|2020-12-21 01:20:00|2867|2861|2869|2863|2871.5|2865.5|2867|2861|81
1608513900000|2020-12-21 01:25:00|2869.1|2863.1|2871|2865|2871|2865|2868.3|2862.3|50
1608514200000|2020-12-21 01:30:00|2870.8|2864.8|2863.3|2857.3|2870.8|2864.8|2863|2857|60
1608514500000|2020-12-21 01:35:00|2863.5|2857.5|2861.1|2855.1|2864|2858|2857.8|2851.8|56
1608514800000|2020-12-21 01:40:00|2861|2855|2860.1|2854.1|2861.5|2855.5|2858.8|2852.8|73
1608515100000|2020-12-21 01:45:00|2860.5|2854.5|2848.5|2842.5|2861.3|2855.3|2848.5|2842.5|78
1608515400000|2020-12-21 01:50:00|2848.3|2842.3|2853|2847|2854.3|2848.3|2846.8|2840.8|70
1608515700000|2020-12-21 01:55:00|2853.8|2847.8|2852|2846|2854|2848|2850|2844|29
1608516000000|2020-12-21 02:00:00|2852.3|2846.3|2855.8|2849.8|2856.5|2850.5|2852|2846|49
1608516300000|2020-12-21 02:05:00|2855.5|2849.5|2859.3|2853.3|2859.3|2853.3|2854.9|2848.9|56
1608516600000|2020-12-21 02:10:00|2859.6|2853.6|2853.5|2847.5|2861|2855|2852.9|2846.9|68
1608516900000|2020-12-21 02:15:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2852.9|2846.9|6
1608517200000|2020-12-21 02:20:00|2853.8|2847.8|2851.5|2845.5|2853.9|2847.9|2851.5|2845.5|11
1608517500000|2020-12-21 02:25:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1608517800000|2020-12-21 02:30:00|2851.5|2845.5|2849.1|2843.1|2851.5|2845.5|2849.1|2843.1|40
1608518100000|2020-12-21 02:35:00|2849.5|2843.5|2848.5|2842.5|2850.5|2844.5|2846.8|2840.8|51
1608518400000|2020-12-21 02:40:00|2848.3|2842.3|2852.3|2846.3|2853.3|2847.3|2848.3|2842.3|45
1608518700000|2020-12-21 02:45:00|2852.5|2846.5|2856.8|2850.8|2856.9|2850.9|2852.5|2846.5|38
1608519000000|2020-12-21 02:50:00|2857|2851|2858.4|2852.4|2859.1|2853.1|2857|2851|16
1608519300000|2020-12-21 02:55:00|2858.1|2852.1|2855.6|2849.6|2858.1|2852.1|2855.3|2849.3|19
1608519600000|2020-12-21 03:00:00|2855.3|2849.3|2856|2850|2856.8|2850.8|2853.8|2847.8|34
1608519900000|2020-12-21 03:05:00|2856.3|2850.3|2862.4|2856.4|2862.4|2856.4|2856.3|2850.3|31
1608520200000|2020-12-21 03:10:00|2862.1|2856.1|2867.6|2861.6|2868.1|2862.1|2862|2856|88
1608520500000|2020-12-21 03:15:00|2866.9|2860.9|2886.4|2880.4|2886.4|2880.4|2866.9|2860.9|127
1608520800000|2020-12-21 03:20:00|2886.3|2880.3|2885.6|2879.6|2889.1|2883.1|2883|2877|206
1608521100000|2020-12-21 03:25:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2880.3|2874.3|149
1608521400000|2020-12-21 03:30:00|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2880.8|2874.8|46
1608521700000|2020-12-21 03:35:00|2881.5|2875.5|2881|2875|2881.5|2875.5|2880.5|2874.5|15
1608522000000|2020-12-21 03:40:00|2880.8|2874.8|2879.8|2873.8|2881.3|2875.3|2878.9|2872.9|30
1608522300000|2020-12-21 03:45:00|2880|2874|2880.5|2874.5|2880.8|2874.8|2876.5|2870.5|45
1608522600000|2020-12-21 03:50:00|2880.3|2874.3|2880.4|2874.4|2880.8|2874.8|2879.6|2873.6|16
1608522900000|2020-12-21 03:55:00|2880.1|2874.1|2878.9|2872.9|2880.1|2874.1|2878.6|2872.6|9
1608523200000|2020-12-21 04:00:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|8
1608523500000|2020-12-21 04:05:00|2877.5|2871.5|2878.8|2872.8|2879|2873|2876.5|2870.5|16
1608523800000|2020-12-21 04:10:00|2879|2873|2883.9|2877.9|2884.5|2878.5|2879|2873|25
1608524100000|2020-12-21 04:15:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|6
1608524400000|2020-12-21 04:20:00|2884.3|2878.3|2885.5|2879.5|2886.3|2880.3|2884.3|2878.3|11
1608524700000|2020-12-21 04:25:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2884|2878|20
1608525000000|2020-12-21 04:30:00|2886.3|2880.3|2887.1|2881.1|2887.1|2881.1|2884.6|2878.6|15
1608525300000|2020-12-21 04:35:00|2888.3|2882.3|2887.3|2881.3|2888.5|2882.5|2887.1|2881.1|19
1608525600000|2020-12-21 04:40:00|2886.9|2880.9|2888.5|2882.5|2888.5|2882.5|2886.9|2880.9|3
1608526200000|2020-12-21 04:50:00|2889|2883|2889|2883|2889|2883|2888.5|2882.5|7
1608526500000|2020-12-21 04:55:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|5
1608526800000|2020-12-21 05:00:00|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1608527100000|2020-12-21 05:05:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1608527400000|2020-12-21 05:10:00|2889|2883|2888.5|2882.5|2889|2883|2888.4|2882.4|4
1608527700000|2020-12-21 05:15:00|2888.4|2882.4|2888.5|2882.5|2888.5|2882.5|2888.4|2882.4|2
1608528000000|2020-12-21 05:20:00|2887.5|2881.5|2886|2880|2887.5|2881.5|2886|2880|9
1608528300000|2020-12-21 05:25:00|2886.3|2880.3|2886|2880|2886.5|2880.5|2886|2880|5
1608528600000|2020-12-21 05:30:00|2887|2881|2890.3|2884.3|2892.3|2886.3|2886.5|2880.5|101
1608528900000|2020-12-21 05:35:00|2890.1|2884.1|2891.8|2885.8|2892.3|2886.3|2889.6|2883.6|82
1608529200000|2020-12-21 05:40:00|2891.4|2885.4|2892.5|2886.5|2894.6|2888.6|2890.8|2884.8|65
1608529500000|2020-12-21 05:45:00|2892.3|2886.3|2891.5|2885.5|2895.3|2889.3|2891.1|2885.1|86
1608529800000|2020-12-21 05:50:00|2891.8|2885.8|2895.3|2889.3|2895.6|2889.6|2891.5|2885.5|50
1608530100000|2020-12-21 05:55:00|2895|2889|2897.4|2891.4|2898.4|2892.4|2894.8|2888.8|74
1608530400000|2020-12-21 06:00:00|2897.3|2891.3|2894.3|2888.3|2897.4|2891.4|2891.8|2885.8|77
1608530700000|2020-12-21 06:05:00|2894.6|2888.6|2896.5|2890.5|2896.5|2890.5|2893.8|2887.8|72
1608531000000|2020-12-21 06:10:00|2896.8|2890.8|2894.5|2888.5|2897|2891|2892.9|2886.9|59
1608531300000|2020-12-21 06:15:00|2894.8|2888.8|2899|2893|2899.6|2893.6|2894.8|2888.8|81
1608531600000|2020-12-21 06:20:00|2899.3|2893.3|2898.3|2892.3|2899.5|2893.5|2895.8|2889.8|94
1608531900000|2020-12-21 06:25:00|2898.5|2892.5|2897.5|2891.5|2901.1|2895.1|2896.4|2890.4|150
1608532200000|2020-12-21 06:30:00|2897.3|2891.3|2896.4|2890.4|2898|2892|2894.3|2888.3|89
1608532500000|2020-12-21 06:35:00|2896.1|2890.1|2895.5|2889.5|2896.8|2890.8|2892.5|2886.5|85
1608532800000|2020-12-21 06:40:00|2895.8|2889.8|2897.8|2891.8|2898.3|2892.3|2894.6|2888.6|53
1608533100000|2020-12-21 06:45:00|2897.5|2891.5|2902.5|2896.5|2902.6|2896.6|2897|2891|136
1608533400000|2020-12-21 06:50:00|2902.6|2896.6|2899|2893|2902.8|2896.8|2898.8|2892.8|135
1608533700000|2020-12-21 06:55:00|2898.5|2892.5|2892.8|2886.8|2898.9|2892.9|2891.8|2885.8|72
1608534000000|2020-12-21 07:00:00|2893.3|2887.3|2894.4|2888.4|2894.8|2888.8|2892.8|2886.8|33
1608534300000|2020-12-21 07:05:00|2893.9|2887.9|2892.9|2886.9|2896.3|2890.3|2892.5|2886.5|25
1608534600000|2020-12-21 07:10:00|2893.1|2887.1|2895.5|2889.5|2896.3|2890.3|2893.1|2887.1|22
1608534900000|2020-12-21 07:15:00|2895.3|2889.3|2894.6|2888.6|2895.5|2889.5|2894.1|2888.1|19
1608535200000|2020-12-21 07:20:00|2895.5|2889.5|2893.3|2887.3|2895.5|2889.5|2893.3|2887.3|15
1608535500000|2020-12-21 07:25:00|2893|2887|2890.3|2884.3|2895|2889|2889.5|2883.5|31
1608535800000|2020-12-21 07:30:00|2890.8|2884.8|2883.8|2877.8|2890.8|2884.8|2883.8|2877.8|45
1608536100000|2020-12-21 07:35:00|2884|2878|2884|2878|2884.8|2878.8|2881|2875|49
1608536400000|2020-12-21 07:40:00|2883.5|2877.5|2885.5|2879.5|2887.5|2881.5|2883|2877|29
1608536700000|2020-12-21 07:45:00|2884.5|2878.5|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|8
1608537000000|2020-12-21 07:50:00|2885|2879|2886.8|2880.8|2887|2881|2883.6|2877.6|28
1608537300000|2020-12-21 07:55:00|2886.5|2880.5|2887.3|2881.3|2888.4|2882.4|2886.5|2880.5|25
1608537600000|2020-12-21 08:00:00|2887.4|2881.4|2884.3|2878.3|2887.4|2881.4|2879.5|2873.5|159
1608537900000|2020-12-21 08:05:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2880|2874|93
1608538200000|2020-12-21 08:10:00|2884.4|2878.4|2883|2877|2886.5|2880.5|2882.3|2876.3|100
1608538500000|2020-12-21 08:15:00|2883.5|2877.5|2881.5|2875.5|2883.5|2877.5|2878.3|2872.3|71
1608538800000|2020-12-21 08:20:00|2881.8|2875.8|2879.5|2873.5|2881.8|2875.8|2879|2873|71
1608539100000|2020-12-21 08:25:00|2879.3|2873.3|2879.5|2873.5|2880.4|2874.4|2877.3|2871.3|72
1608539400000|2020-12-21 08:30:00|2879.3|2873.3|2879.8|2873.8|2883|2877|2878.3|2872.3|81
1608539700000|2020-12-21 08:35:00|2879.3|2873.3|2882|2876|2882.9|2876.9|2879.3|2873.3|63
1608540000000|2020-12-21 08:40:00|2881.8|2875.8|2881|2875|2882.6|2876.6|2880.3|2874.3|41
1608540300000|2020-12-21 08:45:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2879.1|2873.1|31
1608540600000|2020-12-21 08:50:00|2880.3|2874.3|2879|2873|2880.8|2874.8|2878.4|2872.4|30
1608540900000|2020-12-21 08:55:00|2879.3|2873.3|2881|2875|2883.5|2877.5|2878.8|2872.8|56
1608541200000|2020-12-21 09:00:00|2880.8|2874.8|2880|2874|2881.8|2875.8|2879.8|2873.8|31
1608541500000|2020-12-21 09:05:00|2879.8|2873.8|2878.3|2872.3|2881.8|2875.8|2877.5|2871.5|38
1608541800000|2020-12-21 09:10:00|2878|2872|2870.4|2864.4|2878|2872|2870.3|2864.3|46
1608542100000|2020-12-21 09:15:00|2870.5|2864.5|2872.5|2866.5|2872.8|2866.8|2869.5|2863.5|43
1608542400000|2020-12-21 09:20:00|2872.3|2866.3|2872.3|2866.3|2873.9|2867.9|2871.5|2865.5|50
1608542700000|2020-12-21 09:25:00|2872|2866|2871.1|2865.1|2872.3|2866.3|2870|2864|32
1608543000000|2020-12-21 09:30:00|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2869.3|2863.3|39
1608543300000|2020-12-21 09:35:00|2870|2864|2865.8|2859.8|2870|2864|2862.4|2856.4|60
1608543600000|2020-12-21 09:40:00|2865.5|2859.5|2865.8|2859.8|2867.8|2861.8|2864.3|2858.3|75
1608543900000|2020-12-21 09:45:00|2865.5|2859.5|2830.1|2824.1|2866|2860|2818.9|2812.9|265
1608544200000|2020-12-21 09:50:00|2830.6|2824.6|2841.8|2835.8|2842.9|2836.9|2830.1|2824.1|158
1608544500000|2020-12-21 09:55:00|2841.5|2835.5|2837.5|2831.5|2841.5|2835.5|2836|2830|82
1608544800000|2020-12-21 10:00:00|2837.3|2831.3|2824.6|2818.6|2837.3|2831.3|2821.1|2815.1|173
1608545100000|2020-12-21 10:05:00|2824.5|2818.5|2810.4|2804.4|2826.8|2820.8|2808.9|2802.9|206
1608545400000|2020-12-21 10:10:00|2809.4|2803.4|2798.8|2792.8|2815.5|2809.5|2798.4|2792.4|156
1608545700000|2020-12-21 10:15:00|2799|2793|2796.8|2790.8|2803.9|2797.9|2788.3|2782.3|187
1608546000000|2020-12-21 10:20:00|2797|2791|2807|2801|2807.5|2801.5|2794|2788|105
1608546300000|2020-12-21 10:25:00|2808.3|2802.3|2812.3|2806.3|2821.8|2815.8|2808.3|2802.3|123
1608546600000|2020-12-21 10:30:00|2811.8|2805.8|2813.8|2807.8|2817.5|2811.5|2811.5|2805.5|84
1608546900000|2020-12-21 10:35:00|2814|2808|2824.3|2818.3|2824.3|2818.3|2813.8|2807.8|75
1608547200000|2020-12-21 10:40:00|2824|2818|2832.6|2826.6|2833.5|2827.5|2822.3|2816.3|77
1608547500000|2020-12-21 10:45:00|2833.3|2827.3|2831.8|2825.8|2834.3|2828.3|2829.5|2823.5|64
1608547800000|2020-12-21 10:50:00|2830.9|2824.9|2828.5|2822.5|2831|2825|2826.3|2820.3|52
1608548100000|2020-12-21 10:55:00|2828.8|2822.8|2827.5|2821.5|2832|2826|2827.3|2821.3|76
1608548400000|2020-12-21 11:00:00|2827.8|2821.8|2827.8|2821.8|2834|2828|2827|2821|121
1608548700000|2020-12-21 11:05:00|2828|2822|2829.5|2823.5|2831.1|2825.1|2826.5|2820.5|80
1608549000000|2020-12-21 11:10:00|2829.8|2823.8|2833.8|2827.8|2836.5|2830.5|2827.5|2821.5|81
1608549300000|2020-12-21 11:15:00|2834.3|2828.3|2834.5|2828.5|2836.1|2830.1|2834.3|2828.3|34
1608549600000|2020-12-21 11:20:00|2834|2828|2834.6|2828.6|2834.6|2828.6|2830.3|2824.3|43
1608549900000|2020-12-21 11:25:00|2834.4|2828.4|2832.1|2826.1|2836.3|2830.3|2831|2825|34
1608550200000|2020-12-21 11:30:00|2832.3|2826.3|2829.5|2823.5|2833.3|2827.3|2829.3|2823.3|25
1608550500000|2020-12-21 11:35:00|2829.8|2823.8|2832.8|2826.8|2833.3|2827.3|2829.8|2823.8|49
1608550800000|2020-12-21 11:40:00|2832.6|2826.6|2835.3|2829.3|2837.5|2831.5|2832|2826|46
1608551100000|2020-12-21 11:45:00|2835.5|2829.5|2833.3|2827.3|2835.5|2829.5|2831.6|2825.6|47
1608551400000|2020-12-21 11:50:00|2834.5|2828.5|2828.5|2822.5|2834.5|2828.5|2827.8|2821.8|50
1608551700000|2020-12-21 11:55:00|2829.5|2823.5|2831.5|2825.5|2832.5|2826.5|2829|2823|42
1608552000000|2020-12-21 12:00:00|2831.6|2825.6|2833.5|2827.5|2835.9|2829.9|2830.5|2824.5|57
1608552300000|2020-12-21 12:05:00|2833.6|2827.6|2834.5|2828.5|2837.1|2831.1|2832.8|2826.8|82
1608552600000|2020-12-21 12:10:00|2834.8|2828.8|2837|2831|2837.3|2831.3|2832.5|2826.5|54
1608552900000|2020-12-21 12:15:00|2837.3|2831.3|2839.8|2833.8|2840.3|2834.3|2837.3|2831.3|67
1608553200000|2020-12-21 12:20:00|2840|2834|2839|2833|2840.5|2834.5|2838.8|2832.8|32
1608553500000|2020-12-21 12:25:00|2839.3|2833.3|2833.5|2827.5|2839.3|2833.3|2829.9|2823.9|72
1608553800000|2020-12-21 12:30:00|2833.1|2827.1|2827.5|2821.5|2834|2828|2827.5|2821.5|36
1608554100000|2020-12-21 12:35:00|2826.8|2820.8|2832.5|2826.5|2833.3|2827.3|2826.8|2820.8|63
1608554400000|2020-12-21 12:40:00|2833.5|2827.5|2827.3|2821.3|2835.3|2829.3|2826.8|2820.8|55
1608554700000|2020-12-21 12:45:00|2827.5|2821.5|2833.4|2827.4|2833.6|2827.6|2827.5|2821.5|45
1608555000000|2020-12-21 12:50:00|2833.6|2827.6|2838|2832|2841.6|2835.6|2833.6|2827.6|95
1608555300000|2020-12-21 12:55:00|2837.8|2831.8|2836.1|2830.1|2842|2836|2835.9|2829.9|92
1608555600000|2020-12-21 13:00:00|2835.9|2829.9|2846|2840|2849.3|2843.3|2829.4|2823.4|416
1608555900000|2020-12-21 13:05:00|2846.4|2840.4|2838.3|2832.3|2852.1|2846.1|2837.9|2831.9|309
1608556200000|2020-12-21 13:10:00|2838.5|2832.5|2839.8|2833.8|2848.3|2842.3|2837.9|2831.9|315
1608556500000|2020-12-21 13:15:00|2839.5|2833.5|2843.5|2837.5|2847.1|2841.1|2838.1|2832.1|286
1608556800000|2020-12-21 13:20:00|2844.1|2838.1|2848.5|2842.5|2848.8|2842.8|2840.6|2834.6|180
1608557100000|2020-12-21 13:25:00|2848.8|2842.8|2856.8|2850.8|2856.8|2850.8|2844.1|2838.1|113
1608557400000|2020-12-21 13:30:00|2856.5|2850.5|2851.8|2845.8|2856.5|2850.5|2847|2841|198
1608557700000|2020-12-21 13:35:00|2852.3|2846.3|2856.3|2850.3|2859.5|2853.5|2849.8|2843.8|182
1608558000000|2020-12-21 13:40:00|2856|2850|2853.1|2847.1|2857.6|2851.6|2849.3|2843.3|171
1608558300000|2020-12-21 13:45:00|2852.9|2846.9|2850.4|2844.4|2853.3|2847.3|2849.8|2843.8|98
1608558600000|2020-12-21 13:50:00|2850.6|2844.6|2852.1|2846.1|2852.1|2846.1|2849|2843|88
1608558900000|2020-12-21 13:55:00|2851.9|2845.9|2849.5|2843.5|2852|2846|2846.8|2840.8|109
1608559200000|2020-12-21 14:00:00|2849.3|2843.3|2846.4|2840.4|2852.4|2846.4|2844|2838|169
1608559500000|2020-12-21 14:05:00|2846.1|2840.1|2843.3|2837.3|2847.8|2841.8|2842.3|2836.3|175
1608559800000|2020-12-21 14:10:00|2843|2837|2839.8|2833.8|2844.3|2838.3|2838.8|2832.8|178
1608560100000|2020-12-21 14:15:00|2839.5|2833.5|2847.8|2841.8|2848.5|2842.5|2838.5|2832.5|109
1608560400000|2020-12-21 14:20:00|2847.5|2841.5|2846.8|2840.8|2847.8|2841.8|2844.5|2838.5|75
1608560700000|2020-12-21 14:25:00|2846.5|2840.5|2844|2838|2846.5|2840.5|2843.3|2837.3|75
1608561000000|2020-12-21 14:30:00|2843.9|2837.9|2847|2841|2849|2843|2843.9|2837.9|100
1608561300000|2020-12-21 14:35:00|2847.8|2841.8|2844.8|2838.8|2849.4|2843.4|2844.5|2838.5|76
1608561600000|2020-12-21 14:40:00|2845|2839|2850.1|2844.1|2851.3|2845.3|2845|2839|79
1608561900000|2020-12-21 14:45:00|2849.5|2843.5|2860|2854|2860.1|2854.1|2849.5|2843.5|113
1608562200000|2020-12-21 14:50:00|2859.8|2853.8|2860.6|2854.6|2861.3|2855.3|2856|2850|129
1608562500000|2020-12-21 14:55:00|2860.9|2854.9|2865.9|2859.9|2867.1|2861.1|2860.9|2854.9|113
1608562800000|2020-12-21 15:00:00|2866|2860|2859.8|2853.8|2866.3|2860.3|2859.8|2853.8|61
1608563100000|2020-12-21 15:05:00|2860|2854|2858.8|2852.8|2860.3|2854.3|2857.3|2851.3|57
1608563400000|2020-12-21 15:10:00|2858.5|2852.5|2855.8|2849.8|2858.5|2852.5|2855.3|2849.3|38
1608563700000|2020-12-21 15:15:00|2855.5|2849.5|2854.1|2848.1|2856.8|2850.8|2853.9|2847.9|65
1608564000000|2020-12-21 15:20:00|2853.8|2847.8|2851.3|2845.3|2854.4|2848.4|2851.3|2845.3|49
1608564300000|2020-12-21 15:25:00|2851|2845|2851.5|2845.5|2852|2846|2848.5|2842.5|46
1608564600000|2020-12-21 15:30:00|2850.8|2844.8|2849.9|2843.9|2851.8|2845.8|2849.5|2843.5|57
1608564900000|2020-12-21 15:35:00|2850|2844|2847.8|2841.8|2850.3|2844.3|2845|2839|62
1608565200000|2020-12-21 15:40:00|2848|2842|2850.5|2844.5|2851.3|2845.3|2846.4|2840.4|58
1608565500000|2020-12-21 15:45:00|2850.3|2844.3|2844.5|2838.5|2850.3|2844.3|2843.8|2837.8|80
1608565800000|2020-12-21 15:50:00|2844.8|2838.8|2848.1|2842.1|2849.1|2843.1|2843.8|2837.8|64
1608566100000|2020-12-21 15:55:00|2847.9|2841.9|2832.5|2826.5|2847.9|2841.9|2832.5|2826.5|247
1608566400000|2020-12-21 16:00:00|2833|2827|2838|2832|2838.5|2832.5|2832.8|2826.8|70
1608566700000|2020-12-21 16:05:00|2837.5|2831.5|2836|2830|2838|2832|2835.8|2829.8|37
1608567000000|2020-12-21 16:10:00|2835.8|2829.8|2837|2831|2837.3|2831.3|2835.8|2829.8|24
1608567300000|2020-12-21 16:15:00|2836.8|2830.8|2836|2830|2837.5|2831.5|2835|2829|27
1608567600000|2020-12-21 16:20:00|2836.1|2830.1|2835.8|2829.8|2836.8|2830.8|2833.5|2827.5|40
1608567900000|2020-12-21 16:25:00|2835.5|2829.5|2836.9|2830.9|2837.1|2831.1|2835.3|2829.3|42
1608568200000|2020-12-21 16:30:00|2836.8|2830.8|2834|2828|2836.8|2830.8|2834|2828|55
1608568500000|2020-12-21 16:35:00|2834.3|2828.3|2834.3|2828.3|2835|2829|2833.8|2827.8|40
1608568800000|2020-12-21 16:40:00|2834|2828|2835.5|2829.5|2837|2831|2834|2828|30
1608569100000|2020-12-21 16:45:00|2835.4|2829.4|2834.8|2828.8|2835.8|2829.8|2834|2828|13
1608569400000|2020-12-21 16:50:00|2835|2829|2836.8|2830.8|2837.3|2831.3|2835|2829|10
1608569700000|2020-12-21 16:55:00|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|15
1608570000000|2020-12-21 17:00:00|2836.5|2830.5|2838|2832|2838|2832|2836.3|2830.3|8
1608570300000|2020-12-21 17:05:00|2838.8|2832.8|2839.9|2833.9|2839.9|2833.9|2838.8|2832.8|5
1608570600000|2020-12-21 17:10:00|2840|2834|2841.5|2835.5|2841.5|2835.5|2840|2834|10
1608570900000|2020-12-21 17:15:00|2841.3|2835.3|2836.4|2830.4|2841.3|2835.3|2836.4|2830.4|28
1608571200000|2020-12-21 17:20:00|2836.5|2830.5|2837.5|2831.5|2837.6|2831.6|2836.5|2830.5|7
1608571500000|2020-12-21 17:25:00|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2835.6|2829.6|9
1608571800000|2020-12-21 17:30:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.3|2829.3|5
1608572100000|2020-12-21 17:35:00|2836.4|2830.4|2836.5|2830.5|2837.5|2831.5|2836.4|2830.4|7
1608572400000|2020-12-21 17:40:00|2837.5|2831.5|2836.8|2830.8|2837.5|2831.5|2836.5|2830.5|9
1608572700000|2020-12-21 17:45:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1608573000000|2020-12-21 17:50:00|2837.4|2831.4|2837.3|2831.3|2837.4|2831.4|2837.3|2831.3|2
1608573300000|2020-12-21 17:55:00|2837.4|2831.4|2843.4|2837.4|2843.4|2837.4|2836.8|2830.8|17
1608598800000|2020-12-22 01:00:00|2841.9|2835.9|2842.3|2836.3|2844.8|2838.8|2841.1|2835.1|39
1608599100000|2020-12-22 01:05:00|2842.8|2836.8|2847.8|2841.8|2849.9|2843.9|2842.8|2836.8|122
1608599400000|2020-12-22 01:10:00|2847.1|2841.1|2845.4|2839.4|2849.4|2843.4|2844.6|2838.6|126
1608599700000|2020-12-22 01:15:00|2845.9|2839.9|2848.4|2842.4|2849|2843|2844.9|2838.9|74
1608600000000|2020-12-22 01:20:00|2848.8|2842.8|2845.1|2839.1|2849.3|2843.3|2845.1|2839.1|21
1608600300000|2020-12-22 01:25:00|2845.3|2839.3|2848.3|2842.3|2848.5|2842.5|2845.3|2839.3|51
1608600600000|2020-12-22 01:30:00|2847.9|2841.9|2849|2843|2849.3|2843.3|2846.4|2840.4|72
1608600900000|2020-12-22 01:35:00|2848.6|2842.6|2846.3|2840.3|2849|2843|2845.3|2839.3|83
1608601200000|2020-12-22 01:40:00|2846|2840|2847.8|2841.8|2847.8|2841.8|2846|2840|16
1608601500000|2020-12-22 01:45:00|2847.6|2841.6|2845.3|2839.3|2847.6|2841.6|2844.6|2838.6|21
1608601800000|2020-12-22 01:50:00|2845|2839|2844.6|2838.6|2846.5|2840.5|2844.6|2838.6|11
1608602100000|2020-12-22 01:55:00|2844.4|2838.4|2844.5|2838.5|2844.5|2838.5|2843|2837|25
1608602400000|2020-12-22 02:00:00|2844.3|2838.3|2845.8|2839.8|2845.8|2839.8|2843.1|2837.1|29
1608602700000|2020-12-22 02:05:00|2845.5|2839.5|2850.5|2844.5|2851.1|2845.1|2845.5|2839.5|51
1608603000000|2020-12-22 02:10:00|2850.6|2844.6|2850.3|2844.3|2850.8|2844.8|2848.8|2842.8|15
1608603300000|2020-12-22 02:15:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1608603600000|2020-12-22 02:20:00|2850.4|2844.4|2850.5|2844.5|2850.8|2844.8|2850.4|2844.4|4
1608603900000|2020-12-22 02:25:00|2850.8|2844.8|2850.5|2844.5|2851.6|2845.6|2850.5|2844.5|4
1608604200000|2020-12-22 02:30:00|2850.1|2844.1|2853.3|2847.3|2853.3|2847.3|2850.1|2844.1|30
1608604500000|2020-12-22 02:35:00|2852.8|2846.8|2854.6|2848.6|2856.1|2850.1|2852.5|2846.5|96
1608604800000|2020-12-22 02:40:00|2853.6|2847.6|2854.6|2848.6|2855.8|2849.8|2853.1|2847.1|34
1608605100000|2020-12-22 02:45:00|2854.1|2848.1|2856.5|2850.5|2856.5|2850.5|2853.9|2847.9|30
1608605400000|2020-12-22 02:50:00|2856.3|2850.3|2855.4|2849.4|2856.5|2850.5|2855.1|2849.1|19
1608605700000|2020-12-22 02:55:00|2855.1|2849.1|2855|2849|2855.9|2849.9|2854.9|2848.9|34
1608606000000|2020-12-22 03:00:00|2854.8|2848.8|2852.5|2846.5|2854.8|2848.8|2851.8|2845.8|54
1608606300000|2020-12-22 03:05:00|2852.8|2846.8|2851.4|2845.4|2852.8|2846.8|2851.1|2845.1|30
1608606600000|2020-12-22 03:10:00|2850.9|2844.9|2852|2846|2852.3|2846.3|2850.9|2844.9|27
1608606900000|2020-12-22 03:15:00|2851.6|2845.6|2851.5|2845.5|2853.5|2847.5|2851.3|2845.3|36
1608607200000|2020-12-22 03:20:00|2851.3|2845.3|2847.9|2841.9|2851.3|2845.3|2845.9|2839.9|74
1608607500000|2020-12-22 03:25:00|2848.1|2842.1|2852.8|2846.8|2852.8|2846.8|2847.9|2841.9|33
1608607800000|2020-12-22 03:30:00|2852.5|2846.5|2852|2846|2852.5|2846.5|2851.3|2845.3|15
1608608100000|2020-12-22 03:35:00|2851.5|2845.5|2851|2845|2852|2846|2850.3|2844.3|11
1608608400000|2020-12-22 03:40:00|2851.3|2845.3|2851.3|2845.3|2852|2846|2851.3|2845.3|17
1608608700000|2020-12-22 03:45:00|2851.5|2845.5|2851.9|2845.9|2852.3|2846.3|2851.4|2845.4|9
1608609000000|2020-12-22 03:50:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1608609600000|2020-12-22 04:00:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1608610200000|2020-12-22 04:10:00|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|4
1608610500000|2020-12-22 04:15:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|2
1608610800000|2020-12-22 04:20:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1608611100000|2020-12-22 04:25:00|2849.6|2843.6|2849.6|2843.6|2850|2844|2849.5|2843.5|6
1608611400000|2020-12-22 04:30:00|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1608611700000|2020-12-22 04:35:00|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2849.5|2843.5|10
1608612000000|2020-12-22 04:40:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.3|2844.3|8
1608612300000|2020-12-22 04:45:00|2850.3|2844.3|2848.5|2842.5|2850.3|2844.3|2848.5|2842.5|9
1608612600000|2020-12-22 04:50:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|7
1608612900000|2020-12-22 04:55:00|2848.9|2842.9|2848.8|2842.8|2849.5|2843.5|2848.5|2842.5|6
1608613200000|2020-12-22 05:00:00|2848.5|2842.5|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|3
1608613500000|2020-12-22 05:05:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1608614100000|2020-12-22 05:15:00|2848.5|2842.5|2848.4|2842.4|2848.5|2842.5|2848.4|2842.4|4
1608614400000|2020-12-22 05:20:00|2848|2842|2843.5|2837.5|2848|2842|2843.5|2837.5|15
1608614700000|2020-12-22 05:25:00|2843.4|2837.4|2843|2837|2843.8|2837.8|2842.8|2836.8|8
1608615000000|2020-12-22 05:30:00|2843.3|2837.3|2843.6|2837.6|2844.5|2838.5|2839|2833|129
1608615300000|2020-12-22 05:35:00|2843.4|2837.4|2844.5|2838.5|2847.3|2841.3|2843|2837|49
1608615600000|2020-12-22 05:40:00|2844.3|2838.3|2838.3|2832.3|2844.3|2838.3|2836.5|2830.5|85
1608615900000|2020-12-22 05:45:00|2838.1|2832.1|2836.5|2830.5|2838.3|2832.3|2834.9|2828.9|37
1608616200000|2020-12-22 05:50:00|2836.8|2830.8|2836.4|2830.4|2836.8|2830.8|2833|2827|63
1608616500000|2020-12-22 05:55:00|2836.1|2830.1|2831.6|2825.6|2836.1|2830.1|2831|2825|45
1608616800000|2020-12-22 06:00:00|2831.5|2825.5|2826.3|2820.3|2832.4|2826.4|2825.8|2819.8|85
1608617100000|2020-12-22 06:05:00|2826.5|2820.5|2821.5|2815.5|2826.5|2820.5|2821.3|2815.3|69
1608617400000|2020-12-22 06:10:00|2821.3|2815.3|2825.5|2819.5|2827|2821|2819.9|2813.9|139
1608617700000|2020-12-22 06:15:00|2825.8|2819.8|2824.3|2818.3|2826.8|2820.8|2824.3|2818.3|60
1608618000000|2020-12-22 06:20:00|2823.9|2817.9|2823.8|2817.8|2824.9|2818.9|2822.3|2816.3|49
1608618300000|2020-12-22 06:25:00|2823.3|2817.3|2826|2820|2826|2820|2821.5|2815.5|49
1608618600000|2020-12-22 06:30:00|2825.8|2819.8|2824|2818|2826|2820|2821|2815|47
1608618900000|2020-12-22 06:35:00|2824.3|2818.3|2821.5|2815.5|2824.8|2818.8|2821.5|2815.5|62
1608619200000|2020-12-22 06:40:00|2821.3|2815.3|2810.8|2804.8|2823|2817|2810.3|2804.3|108
1608619500000|2020-12-22 06:45:00|2810.5|2804.5|2806.3|2800.3|2811.6|2805.6|2806.3|2800.3|121
1608619800000|2020-12-22 06:50:00|2805.8|2799.8|2802.1|2796.1|2806.6|2800.6|2801.8|2795.8|93
1608620100000|2020-12-22 06:55:00|2802.3|2796.3|2805.4|2799.4|2805.4|2799.4|2796.5|2790.5|72
1608620400000|2020-12-22 07:00:00|2805.5|2799.5|2811.8|2805.8|2811.8|2805.8|2805.5|2799.5|26
1608620700000|2020-12-22 07:05:00|2812|2806|2811.5|2805.5|2812|2806|2809.5|2803.5|18
1608621000000|2020-12-22 07:10:00|2811.8|2805.8|2815.8|2809.8|2815.8|2809.8|2811.5|2805.5|18
1608621300000|2020-12-22 07:15:00|2816|2810|2815|2809|2817.8|2811.8|2814.8|2808.8|21
1608621600000|2020-12-22 07:20:00|2815.3|2809.3|2820|2814|2820.5|2814.5|2815.3|2809.3|28
1608621900000|2020-12-22 07:25:00|2819.5|2813.5|2819.5|2813.5|2820.1|2814.1|2818.8|2812.8|21
1608622200000|2020-12-22 07:30:00|2819.8|2813.8|2817.8|2811.8|2820|2814|2816.3|2810.3|17
1608622500000|2020-12-22 07:35:00|2817.5|2811.5|2819.3|2813.3|2819.3|2813.3|2817.5|2811.5|16
1608622800000|2020-12-22 07:40:00|2819.4|2813.4|2820|2814|2820.8|2814.8|2819.4|2813.4|17
1608623100000|2020-12-22 07:45:00|2820.3|2814.3|2821.8|2815.8|2822.5|2816.5|2820.1|2814.1|17
1608623400000|2020-12-22 07:50:00|2821.4|2815.4|2817.1|2811.1|2821.8|2815.8|2816.8|2810.8|25
1608623700000|2020-12-22 07:55:00|2817.3|2811.3|2815.8|2809.8|2817.3|2811.3|2815.5|2809.5|20
1608624000000|2020-12-22 08:00:00|2816.9|2810.9|2820.8|2814.8|2822.3|2816.3|2815.5|2809.5|82
1608624300000|2020-12-22 08:05:00|2821|2815|2824.8|2818.8|2828.5|2822.5|2821|2815|70
1608624600000|2020-12-22 08:10:00|2824.5|2818.5|2823|2817|2827.8|2821.8|2822.8|2816.8|40
1608624900000|2020-12-22 08:15:00|2823.3|2817.3|2823.3|2817.3|2824|2818|2822.1|2816.1|20
1608625200000|2020-12-22 08:20:00|2823|2817|2825.8|2819.8|2827.5|2821.5|2822.3|2816.3|32
1608625500000|2020-12-22 08:25:00|2825.5|2819.5|2823.3|2817.3|2825.5|2819.5|2820.5|2814.5|65
1608625800000|2020-12-22 08:30:00|2823|2817|2823|2817|2825.3|2819.3|2822.8|2816.8|41
1608626100000|2020-12-22 08:35:00|2822.5|2816.5|2823.5|2817.5|2824.5|2818.5|2822.5|2816.5|22
1608626400000|2020-12-22 08:40:00|2823.8|2817.8|2825.3|2819.3|2825.3|2819.3|2823.3|2817.3|17
1608626700000|2020-12-22 08:45:00|2825|2819|2822.3|2816.3|2825|2819|2821.8|2815.8|34
1608627000000|2020-12-22 08:50:00|2822.5|2816.5|2824|2818|2824.8|2818.8|2822|2816|29
1608627300000|2020-12-22 08:55:00|2824.3|2818.3|2822.3|2816.3|2825.5|2819.5|2822.3|2816.3|31
1608627600000|2020-12-22 09:00:00|2822.5|2816.5|2823.3|2817.3|2823.5|2817.5|2821.8|2815.8|37
1608627900000|2020-12-22 09:05:00|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2820.3|2814.3|39
1608628200000|2020-12-22 09:10:00|2823|2817|2825.3|2819.3|2826.3|2820.3|2823|2817|41
1608628500000|2020-12-22 09:15:00|2825.5|2819.5|2820.5|2814.5|2825.5|2819.5|2820.3|2814.3|29
1608628800000|2020-12-22 09:20:00|2820.6|2814.6|2820.1|2814.1|2822.3|2816.3|2820|2814|27
1608629100000|2020-12-22 09:25:00|2819.8|2813.8|2820.1|2814.1|2820.8|2814.8|2819|2813|42
1608629400000|2020-12-22 09:30:00|2820.4|2814.4|2820.5|2814.5|2821.8|2815.8|2818.5|2812.5|65
1608629700000|2020-12-22 09:35:00|2820.3|2814.3|2819.8|2813.8|2820.5|2814.5|2815.1|2809.1|63
1608630000000|2020-12-22 09:40:00|2819.6|2813.6|2817.9|2811.9|2821.3|2815.3|2817.9|2811.9|40
1608630300000|2020-12-22 09:45:00|2817.8|2811.8|2819.8|2813.8|2820.9|2814.9|2815.5|2809.5|56
1608630600000|2020-12-22 09:50:00|2820.8|2814.8|2821.5|2815.5|2822.4|2816.4|2819.9|2813.9|39
1608630900000|2020-12-22 09:55:00|2821.8|2815.8|2816.5|2810.5|2822.1|2816.1|2816.5|2810.5|41
1608631200000|2020-12-22 10:00:00|2816.8|2810.8|2810.3|2804.3|2816.8|2810.8|2808.4|2802.4|112
1608631500000|2020-12-22 10:05:00|2810.5|2804.5|2814.8|2808.8|2816.4|2810.4|2809|2803|72
1608631800000|2020-12-22 10:10:00|2814.5|2808.5|2813.8|2807.8|2815.1|2809.1|2811.8|2805.8|49
1608632100000|2020-12-22 10:15:00|2814|2808|2814|2808|2817.4|2811.4|2813.5|2807.5|49
1608632400000|2020-12-22 10:20:00|2813.8|2807.8|2814.5|2808.5|2814.5|2808.5|2812.5|2806.5|30
1608632700000|2020-12-22 10:25:00|2814.1|2808.1|2814.8|2808.8|2816.5|2810.5|2813.8|2807.8|30
1608633000000|2020-12-22 10:30:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2814|2808|22
1608633300000|2020-12-22 10:35:00|2815.3|2809.3|2818.9|2812.9|2819.8|2813.8|2814.8|2808.8|49
1608633600000|2020-12-22 10:40:00|2819|2813|2817.8|2811.8|2819.4|2813.4|2817.3|2811.3|41
1608633900000|2020-12-22 10:45:00|2817.5|2811.5|2817.8|2811.8|2818.8|2812.8|2816.9|2810.9|41
1608634200000|2020-12-22 10:50:00|2818.1|2812.1|2820.3|2814.3|2820.9|2814.9|2817|2811|57
1608634500000|2020-12-22 10:55:00|2820.4|2814.4|2823.8|2817.8|2823.9|2817.9|2818.5|2812.5|38
1608634800000|2020-12-22 11:00:00|2823.5|2817.5|2820|2814|2823.5|2817.5|2819|2813|50
1608635100000|2020-12-22 11:05:00|2820.1|2814.1|2821|2815|2822.5|2816.5|2819.8|2813.8|40
1608635400000|2020-12-22 11:10:00|2820.8|2814.8|2820.8|2814.8|2821.8|2815.8|2820.1|2814.1|35
1608635700000|2020-12-22 11:15:00|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2819|2813|18
1608636000000|2020-12-22 11:20:00|2821|2815|2822.8|2816.8|2822.8|2816.8|2820.3|2814.3|19
1608636300000|2020-12-22 11:25:00|2822.6|2816.6|2820|2814|2822.6|2816.6|2819.8|2813.8|19
1608636600000|2020-12-22 11:30:00|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819|2813|27
1608636900000|2020-12-22 11:35:00|2820.1|2814.1|2820.1|2814.1|2820.8|2814.8|2819.9|2813.9|6
1608637200000|2020-12-22 11:40:00|2820.4|2814.4|2820.5|2814.5|2820.8|2814.8|2819.4|2813.4|27
1608637500000|2020-12-22 11:45:00|2820|2814|2819.5|2813.5|2820|2814|2818.9|2812.9|26
1608637800000|2020-12-22 11:50:00|2819.6|2813.6|2818.4|2812.4|2820|2814|2818.4|2812.4|29
1608638100000|2020-12-22 11:55:00|2817.8|2811.8|2816.3|2810.3|2817.8|2811.8|2815.8|2809.8|27
1608638400000|2020-12-22 12:00:00|2815.5|2809.5|2815.9|2809.9|2816.5|2810.5|2815.5|2809.5|24
1608638700000|2020-12-22 12:05:00|2816.3|2810.3|2816|2810|2816.5|2810.5|2814.5|2808.5|34
1608639000000|2020-12-22 12:10:00|2816.3|2810.3|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|25
1608639300000|2020-12-22 12:15:00|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817|2811|14
1608639600000|2020-12-22 12:20:00|2817|2811|2815.3|2809.3|2818|2812|2815.3|2809.3|29
1608639900000|2020-12-22 12:25:00|2814.5|2808.5|2817.1|2811.1|2818|2812|2814.5|2808.5|27
1608640200000|2020-12-22 12:30:00|2817|2811|2817.3|2811.3|2818.3|2812.3|2816.8|2810.8|36
1608640500000|2020-12-22 12:35:00|2817.5|2811.5|2819.5|2813.5|2819.8|2813.8|2817.3|2811.3|15
1608640800000|2020-12-22 12:40:00|2819.8|2813.8|2820.3|2814.3|2822.3|2816.3|2819.3|2813.3|30
1608641100000|2020-12-22 12:45:00|2820|2814|2822.9|2816.9|2822.9|2816.9|2819.8|2813.8|41
1608641400000|2020-12-22 12:50:00|2821.9|2815.9|2827|2821|2827.3|2821.3|2821|2815|113
1608641700000|2020-12-22 12:55:00|2826.8|2820.8|2823.8|2817.8|2828.3|2822.3|2822.5|2816.5|73
1608642000000|2020-12-22 13:00:00|2823.5|2817.5|2824.5|2818.5|2826.3|2820.3|2821.5|2815.5|205
1608642300000|2020-12-22 13:05:00|2824.1|2818.1|2813.3|2807.3|2824.1|2818.1|2812.9|2806.9|159
1608642600000|2020-12-22 13:10:00|2812.5|2806.5|2812.8|2806.8|2817.4|2811.4|2808|2802|214
1608642900000|2020-12-22 13:15:00|2812.5|2806.5|2811.5|2805.5|2815|2809|2810|2804|182
1608643200000|2020-12-22 13:20:00|2811.8|2805.8|2807.8|2801.8|2814.5|2808.5|2806.8|2800.8|125
1608643500000|2020-12-22 13:25:00|2807.3|2801.3|2808.8|2802.8|2810|2804|2805.1|2799.1|93
1608643800000|2020-12-22 13:30:00|2808.9|2802.9|2808.8|2802.8|2810|2804|2802.4|2796.4|111
1608644100000|2020-12-22 13:35:00|2809|2803|2805.8|2799.8|2810.9|2804.9|2802|2796|149
1608644400000|2020-12-22 13:40:00|2806|2800|2803.5|2797.5|2806|2800|2803.3|2797.3|97
1608644700000|2020-12-22 13:45:00|2803.3|2797.3|2801.1|2795.1|2805|2799|2800.5|2794.5|129
1608645000000|2020-12-22 13:50:00|2801.8|2795.8|2802|2796|2802.5|2796.5|2800.5|2794.5|50
1608645300000|2020-12-22 13:55:00|2802.1|2796.1|2802|2796|2803.9|2797.9|2800.4|2794.4|71
1608645600000|2020-12-22 14:00:00|2801.8|2795.8|2804.3|2798.3|2805|2799|2799.8|2793.8|136
1608645900000|2020-12-22 14:05:00|2804|2798|2803.1|2797.1|2805.5|2799.5|2802.5|2796.5|81
1608646200000|2020-12-22 14:10:00|2802.8|2796.8|2805.5|2799.5|2806.4|2800.4|2802.5|2796.5|85
1608646500000|2020-12-22 14:15:00|2805.8|2799.8|2804.5|2798.5|2806|2800|2801.9|2795.9|59
1608646800000|2020-12-22 14:20:00|2804.4|2798.4|2803.1|2797.1|2807.5|2801.5|2803|2797|54
1608647100000|2020-12-22 14:25:00|2802.8|2796.8|2797.8|2791.8|2803.8|2797.8|2797.4|2791.4|74
1608647400000|2020-12-22 14:30:00|2798|2792|2793.8|2787.8|2800.3|2794.3|2793.1|2787.1|140
1608647700000|2020-12-22 14:35:00|2793.6|2787.6|2792.6|2786.6|2797.3|2791.3|2792.6|2786.6|98
1608648000000|2020-12-22 14:40:00|2792.4|2786.4|2790.3|2784.3|2792.4|2786.4|2788.4|2782.4|147
1608648300000|2020-12-22 14:45:00|2790|2784|2793.3|2787.3|2795.4|2789.4|2789.8|2783.8|102
1608648600000|2020-12-22 14:50:00|2793.5|2787.5|2796.4|2790.4|2800|2794|2792.8|2786.8|95
1608648900000|2020-12-22 14:55:00|2796.6|2790.6|2800.8|2794.8|2802|2796|2796.6|2790.6|88
1608649200000|2020-12-22 15:00:00|2801|2795|2807.4|2801.4|2812|2806|2800|2794|213
1608649500000|2020-12-22 15:05:00|2807.1|2801.1|2812.4|2806.4|2813|2807|2806.3|2800.3|99
1608649800000|2020-12-22 15:10:00|2812.3|2806.3|2809.5|2803.5|2812.5|2806.5|2809.4|2803.4|122
1608650100000|2020-12-22 15:15:00|2809.8|2803.8|2809|2803|2810|2804|2806.8|2800.8|55
1608650400000|2020-12-22 15:20:00|2808.8|2802.8|2802.5|2796.5|2809|2803|2802.1|2796.1|77
1608650700000|2020-12-22 15:25:00|2802.3|2796.3|2796.3|2790.3|2802.6|2796.6|2795|2789|88
1608651000000|2020-12-22 15:30:00|2795.3|2789.3|2795.3|2789.3|2795.8|2789.8|2793|2787|73
1608651300000|2020-12-22 15:35:00|2795|2789|2795.5|2789.5|2798.9|2792.9|2794|2788|79
1608651600000|2020-12-22 15:40:00|2795.3|2789.3|2790.8|2784.8|2797|2791|2790.5|2784.5|76
1608651900000|2020-12-22 15:45:00|2791|2785|2790.3|2784.3|2792|2786|2789.3|2783.3|89
1608652200000|2020-12-22 15:50:00|2790|2784|2785.1|2779.1|2790.5|2784.5|2784.3|2778.3|136
1608652500000|2020-12-22 15:55:00|2785.4|2779.4|2775.9|2769.9|2785.4|2779.4|2773.9|2767.9|377
1608652800000|2020-12-22 16:00:00|2776|2770|2777.4|2771.4|2777.5|2771.5|2771.8|2765.8|164
1608653100000|2020-12-22 16:05:00|2777.6|2771.6|2780.8|2774.8|2782.3|2776.3|2777.3|2771.3|118
1608653400000|2020-12-22 16:10:00|2780.5|2774.5|2778.8|2772.8|2781|2775|2778|2772|79
1608653700000|2020-12-22 16:15:00|2778.5|2772.5|2781.3|2775.3|2782.8|2776.8|2778.5|2772.5|79
1608654000000|2020-12-22 16:20:00|2781.5|2775.5|2778.6|2772.6|2782.5|2776.5|2778.5|2772.5|35
1608654300000|2020-12-22 16:25:00|2778.8|2772.8|2778.5|2772.5|2779.6|2773.6|2777.4|2771.4|40
1608654600000|2020-12-22 16:30:00|2778.9|2772.9|2773.5|2767.5|2779.8|2773.8|2773.5|2767.5|69
1608654900000|2020-12-22 16:35:00|2773.8|2767.8|2773.3|2767.3|2774.6|2768.6|2771.3|2765.3|60
1608655200000|2020-12-22 16:40:00|2772.9|2766.9|2774.3|2768.3|2776.3|2770.3|2772.9|2766.9|63
1608655500000|2020-12-22 16:45:00|2774|2768|2774.3|2768.3|2775.3|2769.3|2773.4|2767.4|22
1608655800000|2020-12-22 16:50:00|2774.5|2768.5|2776.5|2770.5|2777.1|2771.1|2773.6|2767.6|27
1608656100000|2020-12-22 16:55:00|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2773.8|2767.8|56
1608656400000|2020-12-22 17:00:00|2776|2770|2777.4|2771.4|2777.4|2771.4|2775.9|2769.9|12
1608656700000|2020-12-22 17:05:00|2777.6|2771.6|2779.5|2773.5|2779.8|2773.8|2777.4|2771.4|6
1608657000000|2020-12-22 17:10:00|2779.8|2773.8|2782.6|2776.6|2782.8|2776.8|2779.8|2773.8|26
1608657300000|2020-12-22 17:15:00|2782.5|2776.5|2783.8|2777.8|2783.8|2777.8|2782.5|2776.5|4
1608657600000|2020-12-22 17:20:00|2783.5|2777.5|2781.1|2775.1|2783.5|2777.5|2780.8|2774.8|13
1608657900000|2020-12-22 17:25:00|2781|2775|2782.8|2776.8|2782.8|2776.8|2781|2775|7
1608658200000|2020-12-22 17:30:00|2782|2776|2781.8|2775.8|2782|2776|2781.3|2775.3|4
1608658500000|2020-12-22 17:35:00|2782|2776|2781.3|2775.3|2782|2776|2781|2775|22
1608658800000|2020-12-22 17:40:00|2781|2775|2780|2774|2781|2775|2779.8|2773.8|7
1608659100000|2020-12-22 17:45:00|2779.8|2773.8|2783.5|2777.5|2783.5|2777.5|2779.5|2773.5|9
1608659400000|2020-12-22 17:50:00|2782.8|2776.8|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|12
1608659700000|2020-12-22 17:55:00|2782.6|2776.6|2786.3|2780.3|2786.3|2780.3|2782.6|2776.6|11
1608685200000|2020-12-23 01:00:00|2792.1|2786.1|2793|2787|2794.5|2788.5|2792|2786|55
1608685500000|2020-12-23 01:05:00|2793.3|2787.3|2795.5|2789.5|2797.1|2791.1|2786.4|2780.4|130
1608685800000|2020-12-23 01:10:00|2794.4|2788.4|2797.6|2791.6|2798.1|2792.1|2793.8|2787.8|35
1608686100000|2020-12-23 01:15:00|2798|2792|2799.1|2793.1|2799.1|2793.1|2793.3|2787.3|52
1608686400000|2020-12-23 01:20:00|2798.6|2792.6|2793.5|2787.5|2798.6|2792.6|2793.5|2787.5|35
1608686700000|2020-12-23 01:25:00|2793.8|2787.8|2791.5|2785.5|2794.1|2788.1|2791.5|2785.5|36
1608687000000|2020-12-23 01:30:00|2791.8|2785.8|2791.3|2785.3|2793|2787|2788.8|2782.8|65
1608687300000|2020-12-23 01:35:00|2791|2785|2788.5|2782.5|2791|2785|2786|2780|88
1608687600000|2020-12-23 01:40:00|2788.8|2782.8|2788.5|2782.5|2790.5|2784.5|2787.8|2781.8|69
1608687900000|2020-12-23 01:45:00|2788.3|2782.3|2787.5|2781.5|2788.8|2782.8|2786|2780|56
1608688200000|2020-12-23 01:50:00|2787.8|2781.8|2785.3|2779.3|2787.9|2781.9|2785|2779|27
1608688500000|2020-12-23 01:55:00|2785|2779|2772.8|2766.8|2785|2779|2772.1|2766.1|109
1608688800000|2020-12-23 02:00:00|2772.5|2766.5|2782.8|2776.8|2783.4|2777.4|2771.6|2765.6|159
1608689100000|2020-12-23 02:05:00|2782.5|2776.5|2780.3|2774.3|2783.1|2777.1|2780|2774|80
1608689400000|2020-12-23 02:10:00|2781|2775|2784.4|2778.4|2787|2781|2781|2775|71
1608689700000|2020-12-23 02:15:00|2784.1|2778.1|2786.1|2780.1|2787.1|2781.1|2784.1|2778.1|11
1608690000000|2020-12-23 02:20:00|2786|2780|2785.4|2779.4|2786.9|2780.9|2785.4|2779.4|12
1608690300000|2020-12-23 02:25:00|2785.1|2779.1|2786.4|2780.4|2787.4|2781.4|2785.1|2779.1|10
1608690600000|2020-12-23 02:30:00|2786.3|2780.3|2782.5|2776.5|2787.5|2781.5|2782.3|2776.3|70
1608690900000|2020-12-23 02:35:00|2782.6|2776.6|2788.5|2782.5|2788.5|2782.5|2782.6|2776.6|63
1608691200000|2020-12-23 02:40:00|2788.3|2782.3|2785.1|2779.1|2788.3|2782.3|2783|2777|48
1608691500000|2020-12-23 02:45:00|2785.5|2779.5|2789|2783|2789|2783|2785.3|2779.3|31
1608691800000|2020-12-23 02:50:00|2789.1|2783.1|2781.5|2775.5|2789.6|2783.6|2781.1|2775.1|39
1608692100000|2020-12-23 02:55:00|2781.6|2775.6|2781.3|2775.3|2783.1|2777.1|2781.1|2775.1|27
1608692400000|2020-12-23 03:00:00|2781.1|2775.1|2781.5|2775.5|2781.5|2775.5|2778.6|2772.6|51
1608692700000|2020-12-23 03:05:00|2781.3|2775.3|2783.1|2777.1|2785.4|2779.4|2779.4|2773.4|112
1608693000000|2020-12-23 03:10:00|2783.4|2777.4|2787.3|2781.3|2788|2782|2781.6|2775.6|106
1608693300000|2020-12-23 03:15:00|2787.5|2781.5|2787.5|2781.5|2789.6|2783.6|2785|2779|102
1608693600000|2020-12-23 03:20:00|2787.3|2781.3|2788.3|2782.3|2789.3|2783.3|2783.3|2777.3|52
1608693900000|2020-12-23 03:25:00|2788.5|2782.5|2786.3|2780.3|2791.9|2785.9|2786.3|2780.3|78
1608694200000|2020-12-23 03:30:00|2785.8|2779.8|2783.3|2777.3|2785.8|2779.8|2782.8|2776.8|14
1608694500000|2020-12-23 03:35:00|2782.8|2776.8|2782.8|2776.8|2783.3|2777.3|2782.5|2776.5|9
1608694800000|2020-12-23 03:40:00|2782.5|2776.5|2781.5|2775.5|2783.6|2777.6|2780.8|2774.8|11
1608695100000|2020-12-23 03:45:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1608695400000|2020-12-23 03:50:00|2781.3|2775.3|2780.5|2774.5|2781.3|2775.3|2780.5|2774.5|4
1608695700000|2020-12-23 03:55:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1608696000000|2020-12-23 04:00:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1608696300000|2020-12-23 04:05:00|2781.3|2775.3|2781|2775|2781.3|2775.3|2780.8|2774.8|4
1608696600000|2020-12-23 04:10:00|2781.5|2775.5|2781|2775|2781.5|2775.5|2780.8|2774.8|6
1608696900000|2020-12-23 04:15:00|2781.3|2775.3|2782.8|2776.8|2782.8|2776.8|2781.3|2775.3|4
1608697200000|2020-12-23 04:20:00|2782.5|2776.5|2782.8|2776.8|2783|2777|2782.5|2776.5|4
1608697500000|2020-12-23 04:25:00|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781|2775|16
1608697800000|2020-12-23 04:30:00|2781.5|2775.5|2782.8|2776.8|2782.8|2776.8|2781.5|2775.5|9
1608698100000|2020-12-23 04:35:00|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781.3|2775.3|3
1608698400000|2020-12-23 04:40:00|2781.4|2775.4|2781.5|2775.5|2782.3|2776.3|2780.8|2774.8|18
1608698700000|2020-12-23 04:45:00|2781.8|2775.8|2779.9|2773.9|2781.8|2775.8|2779.5|2773.5|17
1608699000000|2020-12-23 04:50:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2779.6|2773.6|9
1608699300000|2020-12-23 04:55:00|2781.4|2775.4|2781.3|2775.3|2781.5|2775.5|2780.9|2774.9|5
1608699600000|2020-12-23 05:00:00|2781.5|2775.5|2782.8|2776.8|2783|2777|2781.5|2775.5|7
1608699900000|2020-12-23 05:05:00|2782.3|2776.3|2782.3|2776.3|2782.9|2776.9|2782|2776|8
1608700200000|2020-12-23 05:10:00|2782.5|2776.5|2782.3|2776.3|2784|2778|2781.8|2775.8|10
1608700500000|2020-12-23 05:15:00|2782.8|2776.8|2782.9|2776.9|2782.9|2776.9|2782.8|2776.8|4
1608700800000|2020-12-23 05:20:00|2782|2776|2782.5|2776.5|2783|2777|2782|2776|6
1608701400000|2020-12-23 05:30:00|2782.6|2776.6|2780.3|2774.3|2785.3|2779.3|2778|2772|125
1608701700000|2020-12-23 05:35:00|2780.5|2774.5|2779.8|2773.8|2782.1|2776.1|2778.5|2772.5|75
1608702000000|2020-12-23 05:40:00|2780|2774|2784.3|2778.3|2784.3|2778.3|2779.8|2773.8|34
1608702300000|2020-12-23 05:45:00|2784|2778|2781.9|2775.9|2784|2778|2781|2775|31
1608702600000|2020-12-23 05:50:00|2781.6|2775.6|2781|2775|2782.6|2776.6|2780.9|2774.9|25
1608702900000|2020-12-23 05:55:00|2780.5|2774.5|2781.5|2775.5|2782.9|2776.9|2780|2774|27
1608703200000|2020-12-23 06:00:00|2781.8|2775.8|2785|2779|2785.6|2779.6|2781.8|2775.8|21
1608703500000|2020-12-23 06:05:00|2784.8|2778.8|2779.8|2773.8|2784.8|2778.8|2779.8|2773.8|23
1608703800000|2020-12-23 06:10:00|2780|2774|2780.5|2774.5|2782.3|2776.3|2780|2774|50
1608704100000|2020-12-23 06:15:00|2780.3|2774.3|2782.4|2776.4|2782.8|2776.8|2780.3|2774.3|23
1608704400000|2020-12-23 06:20:00|2782.5|2776.5|2782|2776|2784.5|2778.5|2780.8|2774.8|26
1608704700000|2020-12-23 06:25:00|2781.3|2775.3|2780.4|2774.4|2781.3|2775.3|2778.1|2772.1|23
1608705000000|2020-12-23 06:30:00|2780.1|2774.1|2782.4|2776.4|2782.8|2776.8|2779.8|2773.8|26
1608705300000|2020-12-23 06:35:00|2782.3|2776.3|2779.3|2773.3|2783.1|2777.1|2779.3|2773.3|58
1608705600000|2020-12-23 06:40:00|2779.5|2773.5|2783.6|2777.6|2784.4|2778.4|2779.5|2773.5|25
1608705900000|2020-12-23 06:45:00|2782.5|2776.5|2786|2780|2786|2780|2782.5|2776.5|29
1608706200000|2020-12-23 06:50:00|2785.8|2779.8|2787|2781|2787.5|2781.5|2785.5|2779.5|23
1608706500000|2020-12-23 06:55:00|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|18
1608707100000|2020-12-23 07:05:00|2785|2779|2787.1|2781.1|2787.1|2781.1|2784.9|2778.9|6
1608707400000|2020-12-23 07:10:00|2787.4|2781.4|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|3
1608707700000|2020-12-23 07:15:00|2787.8|2781.8|2790|2784|2790|2784|2787.8|2781.8|8
1608708000000|2020-12-23 07:20:00|2790.8|2784.8|2793.5|2787.5|2796.1|2790.1|2790.8|2784.8|25
1608708300000|2020-12-23 07:25:00|2793.3|2787.3|2794.9|2788.9|2795.1|2789.1|2792.9|2786.9|9
1608708600000|2020-12-23 07:30:00|2796|2790|2798.5|2792.5|2798.6|2792.6|2795.6|2789.6|20
1608708900000|2020-12-23 07:35:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2797.3|2791.3|24
1608709200000|2020-12-23 07:40:00|2798.8|2792.8|2796.4|2790.4|2798.8|2792.8|2795.8|2789.8|19
1608709500000|2020-12-23 07:45:00|2796.3|2790.3|2795.5|2789.5|2797.5|2791.5|2795.5|2789.5|7
1608709800000|2020-12-23 07:50:00|2795.8|2789.8|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|11
1608710100000|2020-12-23 07:55:00|2793.1|2787.1|2788.9|2782.9|2793.1|2787.1|2788.6|2782.6|27
1608710400000|2020-12-23 08:00:00|2788.1|2782.1|2796.8|2790.8|2797.6|2791.6|2788|2782|141
1608710700000|2020-12-23 08:05:00|2797|2791|2794|2788|2799|2793|2793.9|2787.9|48
1608711000000|2020-12-23 08:10:00|2794.3|2788.3|2792|2786|2794.3|2788.3|2791|2785|48
1608711300000|2020-12-23 08:15:00|2792.3|2786.3|2792.3|2786.3|2793.3|2787.3|2790.9|2784.9|48
1608711600000|2020-12-23 08:20:00|2792.1|2786.1|2791.8|2785.8|2792.1|2786.1|2789.9|2783.9|25
1608711900000|2020-12-23 08:25:00|2792.3|2786.3|2792|2786|2792.8|2786.8|2790|2784|35
1608712200000|2020-12-23 08:30:00|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2790.4|2784.4|29
1608712500000|2020-12-23 08:35:00|2789.8|2783.8|2798.5|2792.5|2798.5|2792.5|2789.8|2783.8|30
1608712800000|2020-12-23 08:40:00|2798.8|2792.8|2800.8|2794.8|2802.5|2796.5|2798.8|2792.8|41
1608713100000|2020-12-23 08:45:00|2805.5|2799.5|2819.8|2813.8|2826.5|2820.5|2805.3|2799.3|52
1608713400000|2020-12-23 08:50:00|2818.9|2812.9|2813.8|2807.8|2818.9|2812.9|2813.4|2807.4|53
1608713700000|2020-12-23 08:55:00|2813.3|2807.3|2818.1|2812.1|2818.8|2812.8|2813.3|2807.3|39
1608714000000|2020-12-23 09:00:00|2818|2812|2821.8|2815.8|2821.8|2815.8|2815.3|2809.3|40
1608714300000|2020-12-23 09:05:00|2821.9|2815.9|2819.5|2813.5|2821.9|2815.9|2817.8|2811.8|54
1608714600000|2020-12-23 09:10:00|2819.3|2813.3|2817.6|2811.6|2821.5|2815.5|2817.6|2811.6|54
1608714900000|2020-12-23 09:15:00|2818|2812|2816.5|2810.5|2819.6|2813.6|2814.4|2808.4|39
1608715200000|2020-12-23 09:20:00|2816.8|2810.8|2818.5|2812.5|2818.8|2812.8|2815.5|2809.5|16
1608715500000|2020-12-23 09:25:00|2818.3|2812.3|2819|2813|2820.5|2814.5|2816.5|2810.5|26
1608715800000|2020-12-23 09:30:00|2819.3|2813.3|2819.5|2813.5|2822.3|2816.3|2819.3|2813.3|64
1608716100000|2020-12-23 09:35:00|2819.3|2813.3|2819.3|2813.3|2821.5|2815.5|2818.9|2812.9|26
1608716400000|2020-12-23 09:40:00|2819.5|2813.5|2818.5|2812.5|2820.3|2814.3|2818.5|2812.5|38
1608716700000|2020-12-23 09:45:00|2818.3|2812.3|2819.3|2813.3|2820|2814|2818.3|2812.3|19
1608717000000|2020-12-23 09:50:00|2819.5|2813.5|2819|2813|2820|2814|2818|2812|45
1608717300000|2020-12-23 09:55:00|2818.8|2812.8|2819.4|2813.4|2819.4|2813.4|2818.6|2812.6|11
1608717600000|2020-12-23 10:00:00|2819.1|2813.1|2810.3|2804.3|2819.8|2813.8|2810.3|2804.3|65
1608717900000|2020-12-23 10:05:00|2810.5|2804.5|2811.9|2805.9|2812.5|2806.5|2810.3|2804.3|16
1608718200000|2020-12-23 10:10:00|2811.6|2805.6|2809|2803|2811.6|2805.6|2808.6|2802.6|16
1608718500000|2020-12-23 10:15:00|2808.9|2802.9|2808.8|2802.8|2809.3|2803.3|2808|2802|18
1608718800000|2020-12-23 10:20:00|2808.5|2802.5|2812.5|2806.5|2812.8|2806.8|2808.4|2802.4|28
1608719100000|2020-12-23 10:25:00|2812.3|2806.3|2814.5|2808.5|2814.5|2808.5|2810.4|2804.4|27
1608719400000|2020-12-23 10:30:00|2814.3|2808.3|2813.5|2807.5|2814.3|2808.3|2812.8|2806.8|24
1608719700000|2020-12-23 10:35:00|2812.9|2806.9|2808.3|2802.3|2812.9|2806.9|2808.3|2802.3|19
1608720000000|2020-12-23 10:40:00|2808|2802|2809.3|2803.3|2809.8|2803.8|2808|2802|13
1608720300000|2020-12-23 10:45:00|2809.5|2803.5|2815.3|2809.3|2815.8|2809.8|2809.3|2803.3|33
1608720600000|2020-12-23 10:50:00|2814.3|2808.3|2812.1|2806.1|2815|2809|2812|2806|15
1608720900000|2020-12-23 10:55:00|2812.3|2806.3|2810|2804|2812.3|2806.3|2809.3|2803.3|20
1608721200000|2020-12-23 11:00:00|2809.8|2803.8|2811.6|2805.6|2811.6|2805.6|2809.5|2803.5|16
1608721500000|2020-12-23 11:05:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|15
1608721800000|2020-12-23 11:10:00|2811.6|2805.6|2808.8|2802.8|2811.6|2805.6|2808.5|2802.5|18
1608722100000|2020-12-23 11:15:00|2808.5|2802.5|2809.5|2803.5|2809.5|2803.5|2808.5|2802.5|5
1608722400000|2020-12-23 11:20:00|2809.8|2803.8|2810.8|2804.8|2811|2805|2809.8|2803.8|8
1608722700000|2020-12-23 11:25:00|2811|2805|2810.6|2804.6|2812.3|2806.3|2810.4|2804.4|26
1608723000000|2020-12-23 11:30:00|2811|2805|2816.8|2810.8|2818|2812|2811|2805|31
1608723300000|2020-12-23 11:35:00|2816.5|2810.5|2813.3|2807.3|2816.5|2810.5|2811.9|2805.9|23
1608723600000|2020-12-23 11:40:00|2813.5|2807.5|2814.5|2808.5|2814.5|2808.5|2812.8|2806.8|15
1608723900000|2020-12-23 11:45:00|2814.8|2808.8|2814.6|2808.6|2816.8|2810.8|2814.5|2808.5|22
1608724200000|2020-12-23 11:50:00|2814.8|2808.8|2815.5|2809.5|2815.8|2809.8|2813.8|2807.8|15
1608724500000|2020-12-23 11:55:00|2815.8|2809.8|2814.8|2808.8|2818.3|2812.3|2814.8|2808.8|32
1608724800000|2020-12-23 12:00:00|2814.5|2808.5|2815.8|2809.8|2817.5|2811.5|2814.3|2808.3|28
1608725100000|2020-12-23 12:05:00|2815.5|2809.5|2817.5|2811.5|2817.5|2811.5|2814.5|2808.5|21
1608725400000|2020-12-23 12:10:00|2817.8|2811.8|2818|2812|2818.3|2812.3|2817.3|2811.3|21
1608725700000|2020-12-23 12:15:00|2817.8|2811.8|2812.6|2806.6|2818|2812|2812.4|2806.4|32
1608726000000|2020-12-23 12:20:00|2813|2807|2812.8|2806.8|2813.5|2807.5|2812.4|2806.4|9
1608726300000|2020-12-23 12:25:00|2812.5|2806.5|2813|2807|2813|2807|2810.5|2804.5|57
1608726600000|2020-12-23 12:30:00|2812.8|2806.8|2809|2803|2812.8|2806.8|2808.4|2802.4|55
1608726900000|2020-12-23 12:35:00|2809.3|2803.3|2811.1|2805.1|2812.5|2806.5|2809.3|2803.3|30
1608727200000|2020-12-23 12:40:00|2810.9|2804.9|2808.4|2802.4|2811.8|2805.8|2808.3|2802.3|38
1608727500000|2020-12-23 12:45:00|2808.3|2802.3|2805|2799|2809|2803|2802.9|2796.9|66
1608727800000|2020-12-23 12:50:00|2805.3|2799.3|2806.5|2800.5|2808|2802|2803.5|2797.5|66
1608728100000|2020-12-23 12:55:00|2806.3|2800.3|2804.8|2798.8|2806.9|2800.9|2804.8|2798.8|73
1608728400000|2020-12-23 13:00:00|2805|2799|2808.5|2802.5|2812.1|2806.1|2803.6|2797.6|226
1608728700000|2020-12-23 13:05:00|2808.8|2802.8|2807.4|2801.4|2812.5|2806.5|2806.6|2800.6|125
1608729000000|2020-12-23 13:10:00|2807.5|2801.5|2808|2802|2811.5|2805.5|2806.3|2800.3|134
1608729300000|2020-12-23 13:15:00|2807.8|2801.8|2807|2801|2808.3|2802.3|2803.9|2797.9|148
1608729600000|2020-12-23 13:20:00|2807.5|2801.5|2808.5|2802.5|2810.3|2804.3|2804.8|2798.8|133
1608729900000|2020-12-23 13:25:00|2808.3|2802.3|2809|2803|2809|2803|2806.5|2800.5|43
1608730200000|2020-12-23 13:30:00|2808.8|2802.8|2813.3|2807.3|2813.3|2807.3|2807.8|2801.8|87
1608730500000|2020-12-23 13:35:00|2812.9|2806.9|2815.8|2809.8|2816.5|2810.5|2812.3|2806.3|131
1608730800000|2020-12-23 13:40:00|2815.5|2809.5|2813.4|2807.4|2815.5|2809.5|2812.6|2806.6|121
1608731100000|2020-12-23 13:45:00|2813.5|2807.5|2814.4|2808.4|2816.3|2810.3|2812.8|2806.8|67
1608731400000|2020-12-23 13:50:00|2814.8|2808.8|2815.5|2809.5|2816.5|2810.5|2813.6|2807.6|67
1608731700000|2020-12-23 13:55:00|2815|2809|2816.9|2810.9|2817.6|2811.6|2813.8|2807.8|68
1608732000000|2020-12-23 14:00:00|2816.8|2810.8|2815.4|2809.4|2817.4|2811.4|2812.6|2806.6|71
1608732300000|2020-12-23 14:05:00|2815.6|2809.6|2819.4|2813.4|2819.9|2813.9|2815.6|2809.6|52
1608732600000|2020-12-23 14:10:00|2819.5|2813.5|2818.5|2812.5|2820.3|2814.3|2816.1|2810.1|66
1608732900000|2020-12-23 14:15:00|2818.3|2812.3|2817.1|2811.1|2820.1|2814.1|2816.4|2810.4|108
1608733200000|2020-12-23 14:20:00|2816.4|2810.4|2813|2807|2817.1|2811.1|2812.1|2806.1|111
1608733500000|2020-12-23 14:25:00|2813.1|2807.1|2811.1|2805.1|2814.8|2808.8|2811.1|2805.1|85
1608733800000|2020-12-23 14:30:00|2811.3|2805.3|2815.8|2809.8|2817.3|2811.3|2811.1|2805.1|136
1608734100000|2020-12-23 14:35:00|2815.5|2809.5|2814.5|2808.5|2816.6|2810.6|2813|2807|151
1608734400000|2020-12-23 14:40:00|2814.8|2808.8|2814|2808|2817.3|2811.3|2811.8|2805.8|111
1608734700000|2020-12-23 14:45:00|2814.3|2808.3|2811|2805|2816.3|2810.3|2809.3|2803.3|71
1608735000000|2020-12-23 14:50:00|2811.3|2805.3|2812.6|2806.6|2812.8|2806.8|2808.8|2802.8|83
1608735300000|2020-12-23 14:55:00|2812.5|2806.5|2807.1|2801.1|2812.8|2806.8|2806.5|2800.5|102
1608735600000|2020-12-23 15:00:00|2807|2801|2811.8|2805.8|2813|2807|2805.4|2799.4|107
1608735900000|2020-12-23 15:05:00|2812|2806|2810.3|2804.3|2813.5|2807.5|2810|2804|90
1608736200000|2020-12-23 15:10:00|2810|2804|2809.3|2803.3|2810.5|2804.5|2807.6|2801.6|62
1608736500000|2020-12-23 15:15:00|2809|2803|2807.8|2801.8|2809.8|2803.8|2806.9|2800.9|54
1608736800000|2020-12-23 15:20:00|2808.3|2802.3|2807.5|2801.5|2809.8|2803.8|2806.9|2800.9|58
1608737100000|2020-12-23 15:25:00|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2806.8|2800.8|37
1608737400000|2020-12-23 15:30:00|2808.6|2802.6|2811|2805|2812.3|2806.3|2808.6|2802.6|85
1608737700000|2020-12-23 15:35:00|2811.3|2805.3|2812.5|2806.5|2813.3|2807.3|2810.5|2804.5|46
1608738000000|2020-12-23 15:40:00|2812.3|2806.3|2816.8|2810.8|2817|2811|2811.3|2805.3|75
1608738300000|2020-12-23 15:45:00|2817.3|2811.3|2820|2814|2821|2815|2817.3|2811.3|112
1608738600000|2020-12-23 15:50:00|2820.3|2814.3|2826.8|2820.8|2826.8|2820.8|2820.3|2814.3|147
1608738900000|2020-12-23 15:55:00|2827|2821|2822.6|2816.6|2827|2821|2819.1|2813.1|106
1608739200000|2020-12-23 16:00:00|2822.5|2816.5|2820.8|2814.8|2825.8|2819.8|2820.3|2814.3|87
1608739500000|2020-12-23 16:05:00|2821.3|2815.3|2822.3|2816.3|2824|2818|2820.8|2814.8|49
1608739800000|2020-12-23 16:10:00|2822.5|2816.5|2818|2812|2823.8|2817.8|2818|2812|73
1608740100000|2020-12-23 16:15:00|2817.6|2811.6|2821.5|2815.5|2821.8|2815.8|2817.5|2811.5|50
1608740400000|2020-12-23 16:20:00|2821.8|2815.8|2823.3|2817.3|2823.8|2817.8|2821.6|2815.6|44
1608740700000|2020-12-23 16:25:00|2823|2817|2824.3|2818.3|2826.5|2820.5|2823|2817|42
1608741000000|2020-12-23 16:30:00|2824|2818|2826.5|2820.5|2826.5|2820.5|2823.3|2817.3|56
1608741300000|2020-12-23 16:35:00|2826.3|2820.3|2829.5|2823.5|2830|2824|2826|2820|54
1608741600000|2020-12-23 16:40:00|2829.9|2823.9|2831.5|2825.5|2832|2826|2829.9|2823.9|56
1608741900000|2020-12-23 16:45:00|2831.3|2825.3|2832|2826|2832.3|2826.3|2831.3|2825.3|30
1608742200000|2020-12-23 16:50:00|2832.3|2826.3|2831|2825|2832.5|2826.5|2830.1|2824.1|13
1608742500000|2020-12-23 16:55:00|2830.8|2824.8|2831.6|2825.6|2831.6|2825.6|2830.3|2824.3|21
1608742800000|2020-12-23 17:00:00|2831.9|2825.9|2832|2826|2832|2826|2830.9|2824.9|6
1608743100000|2020-12-23 17:05:00|2832.3|2826.3|2834.5|2828.5|2834.5|2828.5|2832.3|2826.3|11
1608743400000|2020-12-23 17:10:00|2834.8|2828.8|2835.4|2829.4|2835.4|2829.4|2834.8|2828.8|5
1608743700000|2020-12-23 17:15:00|2835.5|2829.5|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|6
1608744000000|2020-12-23 17:20:00|2836.3|2830.3|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|6
1608744300000|2020-12-23 17:25:00|2835.9|2829.9|2836.3|2830.3|2836.6|2830.6|2835.1|2829.1|16
1608744600000|2020-12-23 17:30:00|2836.1|2830.1|2836.5|2830.5|2836.5|2830.5|2836|2830|4
1608744900000|2020-12-23 17:35:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1608745200000|2020-12-23 17:40:00|2836|2830|2838.3|2832.3|2838.3|2832.3|2836|2830|9
1608745500000|2020-12-23 17:45:00|2838|2832|2835.4|2829.4|2838|2832|2835.1|2829.1|8
1608745800000|2020-12-23 17:50:00|2835.6|2829.6|2833.4|2827.4|2835.8|2829.8|2833.1|2827.1|13
1608746100000|2020-12-23 17:55:00|2833.6|2827.6|2832.9|2826.9|2833.9|2827.9|2832.8|2826.8|6
1608771600000|2020-12-24 01:00:00|2826.8|2820.8|2824.3|2818.3|2826.8|2820.8|2823.8|2817.8|41
1608771900000|2020-12-24 01:05:00|2824|2818|2823.9|2817.9|2825.3|2819.3|2821.6|2815.6|54
1608772200000|2020-12-24 01:10:00|2823.6|2817.6|2824.1|2818.1|2825.5|2819.5|2822.3|2816.3|44
1608772500000|2020-12-24 01:15:00|2823.9|2817.9|2822.8|2816.8|2824|2818|2821.5|2815.5|36
1608772800000|2020-12-24 01:20:00|2822.5|2816.5|2825.5|2819.5|2827.4|2821.4|2821.9|2815.9|39
1608773100000|2020-12-24 01:25:00|2825.3|2819.3|2822.9|2816.9|2825.3|2819.3|2820.8|2814.8|58
1608773400000|2020-12-24 01:30:00|2822.5|2816.5|2818.5|2812.5|2822.5|2816.5|2817.3|2811.3|93
1608773700000|2020-12-24 01:35:00|2818.3|2812.3|2819.8|2813.8|2820.4|2814.4|2817.3|2811.3|131
1608774000000|2020-12-24 01:40:00|2820|2814|2818|2812|2821.1|2815.1|2818|2812|102
1608774300000|2020-12-24 01:45:00|2818.3|2812.3|2819.3|2813.3|2820.8|2814.8|2818.3|2812.3|63
1608774600000|2020-12-24 01:50:00|2818.8|2812.8|2820.3|2814.3|2821.8|2815.8|2817.3|2811.3|94
1608774900000|2020-12-24 01:55:00|2820|2814|2819.8|2813.8|2820|2814|2818.3|2812.3|39
1608775200000|2020-12-24 02:00:00|2819.5|2813.5|2818.5|2812.5|2820|2814|2817.5|2811.5|56
1608775500000|2020-12-24 02:05:00|2819|2813|2823.8|2817.8|2825.3|2819.3|2818.8|2812.8|99
1608775800000|2020-12-24 02:10:00|2823|2817|2819.3|2813.3|2823.5|2817.5|2819.3|2813.3|73
1608776100000|2020-12-24 02:15:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1608776700000|2020-12-24 02:25:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|3
1608777000000|2020-12-24 02:30:00|2820.8|2814.8|2822.1|2816.1|2822.1|2816.1|2820.5|2814.5|51
1608777300000|2020-12-24 02:35:00|2822.5|2816.5|2824.9|2818.9|2825|2819|2822.3|2816.3|23
1608777600000|2020-12-24 02:40:00|2825.3|2819.3|2823|2817|2825.5|2819.5|2823|2817|24
1608777900000|2020-12-24 02:45:00|2823.5|2817.5|2826.1|2820.1|2826.3|2820.3|2823.5|2817.5|50
1608778200000|2020-12-24 02:50:00|2826|2820|2826|2820|2826|2820|2823.9|2817.9|29
1608778500000|2020-12-24 02:55:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2824.5|2818.5|24
1608778800000|2020-12-24 03:00:00|2825|2819|2825.4|2819.4|2829.6|2823.6|2824.8|2818.8|75
1608779100000|2020-12-24 03:05:00|2825.1|2819.1|2822|2816|2825.1|2819.1|2821.6|2815.6|25
1608779400000|2020-12-24 03:10:00|2822.3|2816.3|2823|2817|2823.5|2817.5|2822.3|2816.3|23
1608779700000|2020-12-24 03:15:00|2822.8|2816.8|2823.3|2817.3|2823.6|2817.6|2821.9|2815.9|35
1608780000000|2020-12-24 03:20:00|2823.5|2817.5|2821|2815|2823.8|2817.8|2821|2815|52
1608780300000|2020-12-24 03:25:00|2821.5|2815.5|2823.3|2817.3|2824|2818|2821|2815|41
1608780600000|2020-12-24 03:30:00|2823|2817|2823|2817|2824|2818|2823|2817|8
1608780900000|2020-12-24 03:35:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822|2816|8
1608781200000|2020-12-24 03:40:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|5
1608781500000|2020-12-24 03:45:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1608782400000|2020-12-24 04:00:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1608783000000|2020-12-24 04:10:00|2822|2816|2820.6|2814.6|2822|2816|2820.6|2814.6|3
1608783600000|2020-12-24 04:20:00|2820.9|2814.9|2821.3|2815.3|2821.3|2815.3|2820.9|2814.9|7
1608783900000|2020-12-24 04:25:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|2
1608784200000|2020-12-24 04:30:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1608784800000|2020-12-24 04:40:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|12
1608785100000|2020-12-24 04:45:00|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|13
1608785400000|2020-12-24 04:50:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|4
1608785700000|2020-12-24 04:55:00|2822.5|2816.5|2824.6|2818.6|2824.6|2818.6|2822.5|2816.5|6
1608786000000|2020-12-24 05:00:00|2825.5|2819.5|2823|2817|2825.5|2819.5|2823|2817|8
1608786600000|2020-12-24 05:10:00|2821.8|2815.8|2822.6|2816.6|2822.9|2816.9|2821.3|2815.3|8
1608786900000|2020-12-24 05:15:00|2822.4|2816.4|2822|2816|2822.4|2816.4|2822|2816|2
1608787200000|2020-12-24 05:20:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1608787500000|2020-12-24 05:25:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1608787800000|2020-12-24 05:30:00|2823|2817|2819.8|2813.8|2824.3|2818.3|2819.8|2813.8|58
1608788100000|2020-12-24 05:35:00|2820|2814|2818.5|2812.5|2820|2814|2816.5|2810.5|40
1608788400000|2020-12-24 05:40:00|2818.9|2812.9|2821|2815|2821|2815|2818.5|2812.5|34
1608788700000|2020-12-24 05:45:00|2820.8|2814.8|2821.5|2815.5|2822.5|2816.5|2820.3|2814.3|61
1608789000000|2020-12-24 05:50:00|2821.8|2815.8|2820.3|2814.3|2824.8|2818.8|2819.5|2813.5|102
1608789300000|2020-12-24 05:55:00|2820|2814|2822.5|2816.5|2823.3|2817.3|2820|2814|89
1608789600000|2020-12-24 06:00:00|2822.3|2816.3|2820|2814|2823.3|2817.3|2819.8|2813.8|58
1608789900000|2020-12-24 06:05:00|2819.8|2813.8|2820.8|2814.8|2821|2815|2818.3|2812.3|54
1608790200000|2020-12-24 06:10:00|2820.3|2814.3|2820.5|2814.5|2821|2815|2818.9|2812.9|22
1608790500000|2020-12-24 06:15:00|2820.8|2814.8|2820.5|2814.5|2822.5|2816.5|2820.5|2814.5|13
1608790800000|2020-12-24 06:20:00|2820.8|2814.8|2821.5|2815.5|2821.5|2815.5|2820.5|2814.5|8
1608791100000|2020-12-24 06:25:00|2821.3|2815.3|2822.3|2816.3|2823|2817|2821.3|2815.3|11
1608791400000|2020-12-24 06:30:00|2822.5|2816.5|2822.8|2816.8|2824.3|2818.3|2822.5|2816.5|30
1608791700000|2020-12-24 06:35:00|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2822.5|2816.5|10
1608792000000|2020-12-24 06:40:00|2824.5|2818.5|2823.8|2817.8|2824.8|2818.8|2823.8|2817.8|12
1608792300000|2020-12-24 06:45:00|2824.1|2818.1|2822.1|2816.1|2824.1|2818.1|2822.1|2816.1|12
1608792600000|2020-12-24 06:50:00|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2820.1|2814.1|18
1608792900000|2020-12-24 06:55:00|2821.3|2815.3|2822.9|2816.9|2823|2817|2821.3|2815.3|21
1608793200000|2020-12-24 07:00:00|2822.4|2816.4|2820|2814|2822.4|2816.4|2820|2814|10
1608793500000|2020-12-24 07:05:00|2819.5|2813.5|2818|2812|2819.5|2813.5|2817.3|2811.3|12
1608793800000|2020-12-24 07:10:00|2818.5|2812.5|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|7
1608794100000|2020-12-24 07:15:00|2820.3|2814.3|2821.5|2815.5|2821.5|2815.5|2820.3|2814.3|9
1608794400000|2020-12-24 07:20:00|2821.8|2815.8|2822.6|2816.6|2823|2817|2821.8|2815.8|12
1608794700000|2020-12-24 07:25:00|2822.3|2816.3|2827.1|2821.1|2827.1|2821.1|2822.3|2816.3|10
1608795000000|2020-12-24 07:30:00|2828|2822|2830.9|2824.9|2830.9|2824.9|2827.3|2821.3|14
1608795300000|2020-12-24 07:35:00|2830.8|2824.8|2831.3|2825.3|2834.3|2828.3|2830.3|2824.3|17
1608795600000|2020-12-24 07:40:00|2831.4|2825.4|2833.9|2827.9|2835.5|2829.5|2831.4|2825.4|12
1608795900000|2020-12-24 07:45:00|2834.8|2828.8|2833.4|2827.4|2835.5|2829.5|2833.3|2827.3|17
1608796200000|2020-12-24 07:50:00|2833.5|2827.5|2835.6|2829.6|2835.6|2829.6|2833.5|2827.5|11
1608796500000|2020-12-24 07:55:00|2836.3|2830.3|2839.6|2833.6|2841.5|2835.5|2836.3|2830.3|27
1608796800000|2020-12-24 08:00:00|2834.5|2828.5|2840|2834|2843|2837|2834.5|2828.5|38
1608797100000|2020-12-24 08:05:00|2840.1|2834.1|2866.8|2860.8|2867.3|2861.3|2839.9|2833.9|130
1608797400000|2020-12-24 08:10:00|2867.1|2861.1|2863.3|2857.3|2867.8|2861.8|2856.9|2850.9|93
1608797700000|2020-12-24 08:15:00|2863.4|2857.4|2861.9|2855.9|2863.8|2857.8|2859.9|2853.9|27
1608798000000|2020-12-24 08:20:00|2862|2856|2860|2854|2862.5|2856.5|2859.8|2853.8|41
1608798300000|2020-12-24 08:25:00|2860.3|2854.3|2862.8|2856.8|2862.8|2856.8|2859.9|2853.9|26
1608798600000|2020-12-24 08:30:00|2862.5|2856.5|2867.9|2861.9|2869.3|2863.3|2859.4|2853.4|58
1608798900000|2020-12-24 08:35:00|2867.6|2861.6|2868.5|2862.5|2872.3|2866.3|2865.8|2859.8|44
1608799200000|2020-12-24 08:40:00|2868.3|2862.3|2868.6|2862.6|2869.6|2863.6|2864|2858|32
1608799500000|2020-12-24 08:45:00|2868.5|2862.5|2865.6|2859.6|2870.3|2864.3|2865.6|2859.6|38
1608799800000|2020-12-24 08:50:00|2865.5|2859.5|2870.1|2864.1|2871|2865|2863.4|2857.4|42
1608800100000|2020-12-24 08:55:00|2870|2864|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|35
1608800400000|2020-12-24 09:00:00|2870.3|2864.3|2870.3|2864.3|2870.8|2864.8|2869.5|2863.5|23
1608800700000|2020-12-24 09:05:00|2870.5|2864.5|2870.3|2864.3|2871.6|2865.6|2869.8|2863.8|18
1608801000000|2020-12-24 09:10:00|2870|2864|2864|2858|2870|2864|2862.6|2856.6|36
1608801300000|2020-12-24 09:15:00|2864.1|2858.1|2865.9|2859.9|2867.8|2861.8|2864.1|2858.1|20
1608801600000|2020-12-24 09:20:00|2865.6|2859.6|2865.6|2859.6|2866.3|2860.3|2865.4|2859.4|29
1608801900000|2020-12-24 09:25:00|2865.9|2859.9|2863.5|2857.5|2866.1|2860.1|2862.8|2856.8|36
1608802200000|2020-12-24 09:30:00|2863.8|2857.8|2865|2859|2865.8|2859.8|2863.8|2857.8|21
1608802500000|2020-12-24 09:35:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2862.3|2856.3|21
1608802800000|2020-12-24 09:40:00|2865|2859|2863|2857|2865|2859|2861.5|2855.5|26
1608803100000|2020-12-24 09:45:00|2862.8|2856.8|2866.5|2860.5|2866.8|2860.8|2862.8|2856.8|38
1608803400000|2020-12-24 09:50:00|2866.8|2860.8|2866.3|2860.3|2867.6|2861.6|2866.3|2860.3|36
1608803700000|2020-12-24 09:55:00|2866.5|2860.5|2869|2863|2869.9|2863.9|2865.5|2859.5|28
1608804000000|2020-12-24 10:00:00|2868.8|2862.8|2867.5|2861.5|2870|2864|2866.4|2860.4|37
1608804300000|2020-12-24 10:05:00|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2866.3|2860.3|26
1608804600000|2020-12-24 10:10:00|2867.3|2861.3|2866.6|2860.6|2867.5|2861.5|2865.6|2859.6|23
1608804900000|2020-12-24 10:15:00|2866.9|2860.9|2867|2861|2867.8|2861.8|2866.5|2860.5|14
1608805200000|2020-12-24 10:20:00|2866.5|2860.5|2864.3|2858.3|2866.8|2860.8|2863.5|2857.5|25
1608805500000|2020-12-24 10:25:00|2864|2858|2863.3|2857.3|2864.3|2858.3|2863|2857|6
1608805800000|2020-12-24 10:30:00|2863.4|2857.4|2863|2857|2863.4|2857.4|2862.3|2856.3|13
1608806100000|2020-12-24 10:35:00|2863.3|2857.3|2863|2857|2864.3|2858.3|2862.4|2856.4|26
1608806400000|2020-12-24 10:40:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1608806700000|2020-12-24 10:45:00|2862.5|2856.5|2860.8|2854.8|2862.5|2856.5|2859.3|2853.3|20
1608807000000|2020-12-24 10:50:00|2860|2854|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|10
1608807300000|2020-12-24 10:55:00|2859.5|2853.5|2858.8|2852.8|2860.1|2854.1|2858.5|2852.5|23
1608807600000|2020-12-24 11:00:00|2858.6|2852.6|2857.3|2851.3|2859.3|2853.3|2856.8|2850.8|31
1608807900000|2020-12-24 11:05:00|2857|2851|2858.6|2852.6|2859.3|2853.3|2856.8|2850.8|9
1608808200000|2020-12-24 11:10:00|2858.3|2852.3|2858.8|2852.8|2859.3|2853.3|2858.3|2852.3|10
1608808500000|2020-12-24 11:15:00|2859|2853|2858.6|2852.6|2859.3|2853.3|2858.6|2852.6|7
1608808800000|2020-12-24 11:20:00|2858.9|2852.9|2858.9|2852.9|2859.1|2853.1|2858.6|2852.6|4
1608809100000|2020-12-24 11:25:00|2858.5|2852.5|2860.5|2854.5|2860.5|2854.5|2858.3|2852.3|11
1608809400000|2020-12-24 11:30:00|2860.3|2854.3|2857|2851|2860.3|2854.3|2856.8|2850.8|13
1608809700000|2020-12-24 11:35:00|2857.8|2851.8|2858|2852|2859.3|2853.3|2857.8|2851.8|13
1608810000000|2020-12-24 11:40:00|2858.1|2852.1|2857.5|2851.5|2858.1|2852.1|2857|2851|5
1608810300000|2020-12-24 11:45:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1608810600000|2020-12-24 11:50:00|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|4
1608810900000|2020-12-24 11:55:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|5
1608811200000|2020-12-24 12:00:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|7
1608811500000|2020-12-24 12:05:00|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1608811800000|2020-12-24 12:10:00|2855.3|2849.3|2854.6|2848.6|2856.3|2850.3|2854.4|2848.4|16
1608812100000|2020-12-24 12:15:00|2854.8|2848.8|2855.4|2849.4|2856.3|2850.3|2854.8|2848.8|7
1608812400000|2020-12-24 12:20:00|2855.1|2849.1|2851.5|2845.5|2855.4|2849.4|2851.3|2845.3|23
1608812700000|2020-12-24 12:25:00|2851|2845|2851.3|2845.3|2852.5|2846.5|2850.5|2844.5|14
1608813000000|2020-12-24 12:30:00|2851|2845|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|17
1608813300000|2020-12-24 12:35:00|2850.3|2844.3|2850.6|2844.6|2852.5|2846.5|2849.6|2843.6|35
1608813600000|2020-12-24 12:40:00|2850.9|2844.9|2852.3|2846.3|2852.3|2846.3|2850.6|2844.6|13
1608813900000|2020-12-24 12:45:00|2852|2846|2851.5|2845.5|2852|2846|2850.6|2844.6|29
1608814200000|2020-12-24 12:50:00|2851.3|2845.3|2846.8|2840.8|2851.3|2845.3|2846.3|2840.3|98
1608814500000|2020-12-24 12:55:00|2847|2841|2851.5|2845.5|2851.8|2845.8|2847|2841|55
1608814800000|2020-12-24 13:00:00|2851.8|2845.8|2848.6|2842.6|2854.6|2848.6|2845.3|2839.3|199
1608815100000|2020-12-24 13:05:00|2848.9|2842.9|2855.4|2849.4|2856.1|2850.1|2848.9|2842.9|107
1608815400000|2020-12-24 13:10:00|2855.1|2849.1|2850.9|2844.9|2855.1|2849.1|2850.6|2844.6|81
1608815700000|2020-12-24 13:15:00|2851.1|2845.1|2851.6|2845.6|2854.4|2848.4|2850.6|2844.6|24
1608816000000|2020-12-24 13:20:00|2852.1|2846.1|2849.1|2843.1|2852.6|2846.6|2848.6|2842.6|33
1608816300000|2020-12-24 13:25:00|2848.9|2842.9|2844.6|2838.6|2849.1|2843.1|2842.9|2836.9|48
1608816600000|2020-12-24 13:30:00|2844.9|2838.9|2843.4|2837.4|2846.1|2840.1|2842.9|2836.9|43
1608816900000|2020-12-24 13:35:00|2843.1|2837.1|2848.4|2842.4|2848.4|2842.4|2843.1|2837.1|117
1608817200000|2020-12-24 13:40:00|2847.9|2841.9|2845.6|2839.6|2847.9|2841.9|2845.4|2839.4|51
1608817500000|2020-12-24 13:45:00|2845.9|2839.9|2844.6|2838.6|2847.1|2841.1|2844.6|2838.6|54
1608817800000|2020-12-24 13:50:00|2844.4|2838.4|2846.6|2840.6|2847.4|2841.4|2844.1|2838.1|31
1608818100000|2020-12-24 13:55:00|2846.9|2840.9|2847.1|2841.1|2847.9|2841.9|2846.4|2840.4|14
1608818400000|2020-12-24 14:00:00|2847.4|2841.4|2847.4|2841.4|2848.9|2842.9|2845.9|2839.9|22
1608818700000|2020-12-24 14:05:00|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2846.6|2840.6|7
1608819000000|2020-12-24 14:10:00|2847.9|2841.9|2847.6|2841.6|2849.4|2843.4|2847.1|2841.1|18
1608819300000|2020-12-24 14:15:00|2846.9|2840.9|2843.9|2837.9|2846.9|2840.9|2843.6|2837.6|13
1608819600000|2020-12-24 14:20:00|2843.6|2837.6|2841.6|2835.6|2843.6|2837.6|2840.9|2834.9|25
1608819900000|2020-12-24 14:25:00|2841.9|2835.9|2842.9|2836.9|2843.6|2837.6|2841.6|2835.6|11
1608820200000|2020-12-24 14:30:00|2843.1|2837.1|2841.6|2835.6|2843.1|2837.1|2841.4|2835.4|8
1608820500000|2020-12-24 14:35:00|2841.4|2835.4|2842.1|2836.1|2843.1|2837.1|2841.4|2835.4|12
1608820800000|2020-12-24 14:40:00|2842.4|2836.4|2843.6|2837.6|2843.6|2837.6|2842.1|2836.1|10
1608821100000|2020-12-24 14:45:00|2843.9|2837.9|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|8
1608821400000|2020-12-24 14:50:00|2845.6|2839.6|2846.6|2840.6|2846.9|2840.9|2845.6|2839.6|22
1608821700000|2020-12-24 14:55:00|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2845.1|2839.1|29
1608822000000|2020-12-24 15:00:00|2846.9|2840.9|2846.6|2840.6|2849.1|2843.1|2846.6|2840.6|32
1608822300000|2020-12-24 15:05:00|2846.9|2840.9|2847.4|2841.4|2848.1|2842.1|2846.9|2840.9|17
1608822600000|2020-12-24 15:10:00|2847.9|2841.9|2849.1|2843.1|2849.1|2843.1|2847.4|2841.4|22
1608822900000|2020-12-24 15:15:00|2848.9|2842.9|2850.1|2844.1|2850.6|2844.6|2847.6|2841.6|18
1608823200000|2020-12-24 15:20:00|2850.4|2844.4|2851.6|2845.6|2852.1|2846.1|2849.9|2843.9|12
1608823500000|2020-12-24 15:25:00|2851.9|2845.9|2851.6|2845.6|2852.6|2846.6|2851.4|2845.4|17
1608823800000|2020-12-24 15:30:00|2851.4|2845.4|2850.6|2844.6|2851.9|2845.9|2850.1|2844.1|19
1608824100000|2020-12-24 15:35:00|2850.1|2844.1|2849.9|2843.9|2850.9|2844.9|2848.4|2842.4|37
1608824400000|2020-12-24 15:40:00|2849.6|2843.6|2847.4|2841.4|2849.6|2843.6|2846.9|2840.9|29
1608824700000|2020-12-24 15:45:00|2847.1|2841.1|2847.4|2841.4|2848.1|2842.1|2845.9|2839.9|42
1608825000000|2020-12-24 15:50:00|2847.6|2841.6|2848.4|2842.4|2848.9|2842.9|2847.4|2841.4|31
1608825300000|2020-12-24 15:55:00|2848.1|2842.1|2849.4|2843.4|2849.6|2843.6|2848.1|2842.1|20
1608825600000|2020-12-24 16:00:00|2849.6|2843.6|2849.1|2843.1|2849.9|2843.9|2849.1|2843.1|11
1608825900000|2020-12-24 16:05:00|2848.9|2842.9|2848.6|2842.6|2849.1|2843.1|2847.6|2841.6|18
1608826200000|2020-12-24 16:10:00|2848.9|2842.9|2849.6|2843.6|2850.4|2844.4|2848.1|2842.1|15
1608826500000|2020-12-24 16:15:00|2849.1|2843.1|2848.4|2842.4|2849.4|2843.4|2848.1|2842.1|18
1608826800000|2020-12-24 16:20:00|2848.6|2842.6|2850.6|2844.6|2850.9|2844.9|2848.6|2842.6|14
1608827100000|2020-12-24 16:25:00|2850.9|2844.9|2850.9|2844.9|2851.4|2845.4|2850.4|2844.4|21
1608827400000|2020-12-24 16:30:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2850.9|2844.9|14
1608827700000|2020-12-24 16:35:00|2851.9|2845.9|2850.1|2844.1|2852.6|2846.6|2850.1|2844.1|16
1608828000000|2020-12-24 16:40:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1608828300000|2020-12-24 16:45:00|2850.9|2844.9|2850.1|2844.1|2853.4|2847.4|2849.9|2843.9|18
1608828600000|2020-12-24 16:50:00|2849.9|2843.9|2849.1|2843.1|2850.1|2844.1|2848.9|2842.9|6
1608828900000|2020-12-24 16:55:00|2849.4|2843.4|2850.1|2844.1|2850.1|2844.1|2848.6|2842.6|19
1608829200000|2020-12-24 17:00:00|2849.6|2843.6|2848.9|2842.9|2849.6|2843.6|2847.6|2841.6|9
1608829800000|2020-12-24 17:10:00|2849.6|2843.6|2850.6|2844.6|2850.6|2844.6|2849.6|2843.6|4
1608830100000|2020-12-24 17:15:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1608830400000|2020-12-24 17:20:00|2850.6|2844.6|2851.4|2845.4|2851.9|2845.9|2850.4|2844.4|13
1608830700000|2020-12-24 17:25:00|2851.9|2845.9|2852.6|2846.6|2853.4|2847.4|2851.9|2845.9|14
1608831600000|2020-12-24 17:40:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|5
1608831900000|2020-12-24 17:45:00|2852.6|2846.6|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|5
1608832200000|2020-12-24 17:50:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.1|2846.1|10
1608832500000|2020-12-24 17:55:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1609203600000|2020-12-29 01:00:00|2851.1|2845.1|2859.9|2853.9|2866.3|2855.9|2848.4|2842.4|69
1609203900000|2020-12-29 01:05:00|2859.6|2853.6|2861.6|2855.6|2863.6|2857.6|2859.6|2853.6|88
1609204200000|2020-12-29 01:10:00|2862.1|2856.1|2857.9|2851.9|2863.6|2857.6|2856.4|2850.4|60
1609204500000|2020-12-29 01:15:00|2858.4|2852.4|2860.4|2854.4|2860.4|2854.4|2858.1|2852.1|37
1609204800000|2020-12-29 01:20:00|2860.9|2854.9|2857.9|2851.9|2861.4|2855.4|2855.9|2849.9|68
1609205100000|2020-12-29 01:25:00|2858.1|2852.1|2857.9|2851.9|2858.9|2852.9|2855.6|2849.6|41
1609205400000|2020-12-29 01:30:00|2857.6|2851.6|2846.6|2840.6|2858.1|2852.1|2845.1|2839.1|131
1609205700000|2020-12-29 01:35:00|2846.9|2840.9|2844.1|2838.1|2848.4|2842.4|2843.1|2837.1|105
1609206000000|2020-12-29 01:40:00|2844.4|2838.4|2844.9|2838.9|2846.9|2840.9|2843.6|2837.6|38
1609206300000|2020-12-29 01:45:00|2845.1|2839.1|2845.4|2839.4|2847.1|2841.1|2845.1|2839.1|16
1609206600000|2020-12-29 01:50:00|2845.9|2839.9|2842.9|2836.9|2846.4|2840.4|2842.6|2836.6|37
1609206900000|2020-12-29 01:55:00|2843.1|2837.1|2837.6|2831.6|2843.1|2837.1|2837.6|2831.6|30
1609207200000|2020-12-29 02:00:00|2836.8|2830.8|2832.1|2826.1|2838.9|2832.9|2832.1|2826.1|76
1609207500000|2020-12-29 02:05:00|2832.4|2826.4|2836.9|2830.9|2837.4|2831.4|2832.4|2826.4|40
1609207800000|2020-12-29 02:10:00|2836.6|2830.6|2833.6|2827.6|2836.6|2830.6|2833.6|2827.6|18
1609208100000|2020-12-29 02:15:00|2833.4|2827.4|2835.1|2829.1|2835.4|2829.4|2833.4|2827.4|11
1609208400000|2020-12-29 02:20:00|2833.9|2827.9|2836.9|2830.9|2836.9|2830.9|2833.9|2827.9|5
1609208700000|2020-12-29 02:25:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1609209000000|2020-12-29 02:30:00|2835.8|2829.8|2836.1|2830.1|2836.4|2830.4|2833.1|2827.1|29
1609209300000|2020-12-29 02:35:00|2836.4|2830.4|2839.9|2833.9|2841.6|2835.6|2836.4|2830.4|65
1609209600000|2020-12-29 02:40:00|2839.4|2833.4|2838.9|2832.9|2840.4|2834.4|2837.1|2831.1|26
1609209900000|2020-12-29 02:45:00|2838.4|2832.4|2835.9|2829.9|2838.6|2832.6|2835.6|2829.6|41
1609210200000|2020-12-29 02:50:00|2835.6|2829.6|2832.9|2826.9|2835.6|2829.6|2832.1|2826.1|35
1609210500000|2020-12-29 02:55:00|2832.6|2826.6|2830.4|2824.4|2834.4|2828.4|2830.4|2824.4|67
1609210800000|2020-12-29 03:00:00|2830.6|2824.6|2831.6|2825.6|2831.6|2825.6|2830.6|2824.6|40
1609211100000|2020-12-29 03:05:00|2831.4|2825.4|2832.4|2826.4|2833.1|2827.1|2830.6|2824.6|41
1609211400000|2020-12-29 03:10:00|2832.1|2826.1|2821.9|2815.9|2832.4|2826.4|2821.1|2815.1|96
1609211700000|2020-12-29 03:15:00|2821.6|2815.6|2818.1|2812.1|2824.4|2818.4|2815.9|2809.9|119
1609212000000|2020-12-29 03:20:00|2817.9|2811.9|2819.1|2813.1|2821.1|2815.1|2814.4|2808.4|79
1609212300000|2020-12-29 03:25:00|2819.9|2813.9|2819.6|2813.6|2824.1|2818.1|2819.4|2813.4|67
1609212600000|2020-12-29 03:30:00|2819.9|2813.9|2823.4|2817.4|2824.4|2818.4|2819.6|2813.6|50
1609212900000|2020-12-29 03:35:00|2823.6|2817.6|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|29
1609213200000|2020-12-29 03:40:00|2826.6|2820.6|2822.6|2816.6|2826.6|2820.6|2821.4|2815.4|17
1609213500000|2020-12-29 03:45:00|2821.8|2815.8|2821.4|2815.4|2821.8|2815.8|2820.9|2814.9|7
1609213800000|2020-12-29 03:50:00|2821.6|2815.6|2825.1|2819.1|2825.1|2819.1|2821.6|2815.6|7
1609214100000|2020-12-29 03:55:00|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.1|2819.1|6
1609214400000|2020-12-29 04:00:00|2825.4|2819.4|2822.9|2816.9|2825.6|2819.6|2822.9|2816.9|8
1609214700000|2020-12-29 04:05:00|2822.6|2816.6|2823.4|2817.4|2823.6|2817.6|2822.6|2816.6|6
1609215000000|2020-12-29 04:10:00|2823.9|2817.9|2824.6|2818.6|2824.9|2818.9|2823.9|2817.9|9
1609215300000|2020-12-29 04:15:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1609215600000|2020-12-29 04:20:00|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2822.9|2816.9|8
1609215900000|2020-12-29 04:25:00|2824.4|2818.4|2822.4|2816.4|2824.4|2818.4|2822.4|2816.4|6
1609216200000|2020-12-29 04:30:00|2822.1|2816.1|2820.6|2814.6|2822.1|2816.1|2818|2812|19
1609216500000|2020-12-29 04:35:00|2819.9|2813.9|2819.4|2813.4|2819.9|2813.9|2818.6|2812.6|5
1609216800000|2020-12-29 04:40:00|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|2
1609217100000|2020-12-29 04:45:00|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1609217400000|2020-12-29 04:50:00|2819.9|2813.9|2821.4|2815.4|2821.4|2815.4|2818.9|2812.9|8
1609218000000|2020-12-29 05:00:00|2821.6|2815.6|2820.6|2814.6|2822.1|2816.1|2820.6|2814.6|11
1609218300000|2020-12-29 05:05:00|2820.9|2814.9|2820.6|2814.6|2821.6|2815.6|2820.6|2814.6|12
1609218600000|2020-12-29 05:10:00|2821.6|2815.6|2820.6|2814.6|2822.1|2816.1|2820.4|2814.4|10
1609219500000|2020-12-29 05:25:00|2821.4|2815.4|2822.1|2816.1|2822.1|2816.1|2821.4|2815.4|4
1609219800000|2020-12-29 05:30:00|2822.4|2816.4|2814.1|2808.1|2825.1|2819.1|2809.6|2803.6|121
1609220100000|2020-12-29 05:35:00|2813.9|2807.9|2813.9|2807.9|2816.1|2810.1|2811.9|2805.9|85
1609220400000|2020-12-29 05:40:00|2813.6|2807.6|2817.1|2811.1|2817.9|2811.9|2805.6|2799.6|149
1609220700000|2020-12-29 05:45:00|2816.9|2810.9|2810.6|2804.6|2816.9|2810.9|2807.6|2801.6|138
1609221000000|2020-12-29 05:50:00|2810.4|2804.4|2810.1|2804.1|2811.6|2805.6|2805.9|2799.9|60
1609221300000|2020-12-29 05:55:00|2809.4|2803.4|2806.1|2800.1|2810.9|2804.9|2806.1|2800.1|51
1609221600000|2020-12-29 06:00:00|2805.9|2799.9|2803.4|2797.4|2805.9|2799.9|2797.9|2791.9|156
1609221900000|2020-12-29 06:05:00|2802.9|2796.9|2801.9|2795.9|2802.9|2796.9|2798.1|2792.1|58
1609222200000|2020-12-29 06:10:00|2801.6|2795.6|2798.4|2792.4|2801.6|2795.6|2795.9|2789.9|81
1609222500000|2020-12-29 06:15:00|2797.9|2791.9|2796.6|2790.6|2799.1|2793.1|2793.9|2787.9|85
1609222800000|2020-12-29 06:20:00|2796.4|2790.4|2802.1|2796.1|2802.1|2796.1|2795.9|2789.9|60
1609223100000|2020-12-29 06:25:00|2801.6|2795.6|2790.1|2784.1|2801.6|2795.6|2789.4|2783.4|134
1609223400000|2020-12-29 06:30:00|2790.4|2784.4|2788.1|2782.1|2792.4|2786.4|2786.1|2780.1|116
1609223700000|2020-12-29 06:35:00|2788.4|2782.4|2786.6|2780.6|2791.9|2785.9|2785.4|2779.4|109
1609224000000|2020-12-29 06:40:00|2786.9|2780.9|2787.9|2781.9|2788.4|2782.4|2784.4|2778.4|56
1609224300000|2020-12-29 06:45:00|2788.1|2782.1|2790.4|2784.4|2795.9|2789.9|2787.4|2781.4|110
1609224600000|2020-12-29 06:50:00|2790.6|2784.6|2791.1|2785.1|2791.1|2785.1|2784.9|2778.9|108
1609224900000|2020-12-29 06:55:00|2791.4|2785.4|2793.9|2787.9|2795.6|2789.6|2791.1|2785.1|69
1609225200000|2020-12-29 07:00:00|2794.1|2788.1|2792.6|2786.6|2795.4|2789.4|2792.4|2786.4|28
1609225500000|2020-12-29 07:05:00|2793.6|2787.6|2792.6|2786.6|2794.6|2788.6|2792.1|2786.1|12
1609225800000|2020-12-29 07:10:00|2793.6|2787.6|2792.6|2786.6|2793.6|2787.6|2788.9|2782.9|22
1609226100000|2020-12-29 07:15:00|2792.4|2786.4|2792.6|2786.6|2794.6|2788.6|2792.1|2786.1|10
1609226400000|2020-12-29 07:20:00|2793.1|2787.1|2794.9|2788.9|2795.1|2789.1|2793.1|2787.1|7
1609226700000|2020-12-29 07:25:00|2795.1|2789.1|2792.4|2786.4|2795.4|2789.4|2789.6|2783.6|26
1609227000000|2020-12-29 07:30:00|2792.1|2786.1|2792.1|2786.1|2792.6|2786.6|2789.6|2783.6|37
1609227300000|2020-12-29 07:35:00|2791.4|2785.4|2792.4|2786.4|2792.4|2786.4|2789.6|2783.6|18
1609227600000|2020-12-29 07:40:00|2792.1|2786.1|2791.9|2785.9|2792.1|2786.1|2791.9|2785.9|2
1609227900000|2020-12-29 07:45:00|2792.1|2786.1|2792.4|2786.4|2793.6|2787.6|2792.1|2786.1|8
1609228200000|2020-12-29 07:50:00|2792.1|2786.1|2791.9|2785.9|2793.4|2787.4|2791.9|2785.9|16
1609228500000|2020-12-29 07:55:00|2792.1|2786.1|2791.6|2785.6|2792.6|2786.6|2791.1|2785.1|16
1609228800000|2020-12-29 08:00:00|2791.9|2785.9|2791.1|2785.1|2795.4|2789.4|2790.9|2784.9|75
1609229100000|2020-12-29 08:05:00|2791.4|2785.4|2792.4|2786.4|2792.6|2786.6|2788.6|2782.6|40
1609229400000|2020-12-29 08:10:00|2792.1|2786.1|2794.6|2788.6|2794.6|2788.6|2790.9|2784.9|27
1609229700000|2020-12-29 08:15:00|2794.1|2788.1|2792.4|2786.4|2794.1|2788.1|2791.6|2785.6|35
1609230000000|2020-12-29 08:20:00|2792.1|2786.1|2792.1|2786.1|2792.9|2786.9|2790.9|2784.9|59
1609230300000|2020-12-29 08:25:00|2792.4|2786.4|2789.6|2783.6|2792.4|2786.4|2788.4|2782.4|45
1609230600000|2020-12-29 08:30:00|2789.4|2783.4|2791.9|2785.9|2792.9|2786.9|2788.1|2782.1|53
1609230900000|2020-12-29 08:35:00|2792.1|2786.1|2790.4|2784.4|2792.6|2786.6|2789.9|2783.9|34
1609231200000|2020-12-29 08:40:00|2790.6|2784.6|2789.1|2783.1|2790.6|2784.6|2788.4|2782.4|29
1609231500000|2020-12-29 08:45:00|2788.6|2782.6|2790.4|2784.4|2791.6|2785.6|2788.4|2782.4|33
1609231800000|2020-12-29 08:50:00|2790.6|2784.6|2791.4|2785.4|2795.6|2789.6|2790.6|2784.6|64
1609232100000|2020-12-29 08:55:00|2791.1|2785.1|2794.9|2788.9|2795.6|2789.6|2790.6|2784.6|50
1609232400000|2020-12-29 09:00:00|2795.4|2789.4|2805.6|2799.6|2806.1|2800.1|2794.6|2788.6|89
1609232700000|2020-12-29 09:05:00|2805.9|2799.9|2800.1|2794.1|2806.4|2800.4|2799.1|2793.1|55
1609233000000|2020-12-29 09:10:00|2799.9|2793.9|2799.6|2793.6|2802.4|2796.4|2798.6|2792.6|47
1609233300000|2020-12-29 09:15:00|2799.1|2793.1|2801.4|2795.4|2801.6|2795.6|2797.4|2791.4|40
1609233600000|2020-12-29 09:20:00|2801.6|2795.6|2799.1|2793.1|2802.1|2796.1|2798.4|2792.4|56
1609233900000|2020-12-29 09:25:00|2798.9|2792.9|2799.1|2793.1|2799.6|2793.6|2796.4|2790.4|43
1609234200000|2020-12-29 09:30:00|2798.9|2792.9|2798.6|2792.6|2799.4|2793.4|2796.4|2790.4|52
1609234500000|2020-12-29 09:35:00|2798.9|2792.9|2797.4|2791.4|2799.4|2793.4|2796.1|2790.1|50
1609234800000|2020-12-29 09:40:00|2796.9|2790.9|2793.9|2787.9|2797.1|2791.1|2793.9|2787.9|32
1609235100000|2020-12-29 09:45:00|2792.9|2786.9|2792.1|2786.1|2792.9|2786.9|2790.1|2784.1|46
1609235400000|2020-12-29 09:50:00|2792.4|2786.4|2790.4|2784.4|2792.4|2786.4|2790.4|2784.4|26
1609235700000|2020-12-29 09:55:00|2790.1|2784.1|2784.4|2778.4|2790.1|2784.1|2783.9|2777.9|41
1609236000000|2020-12-29 10:00:00|2784.6|2778.6|2786.4|2780.4|2787.4|2781.4|2784.6|2778.6|31
1609236300000|2020-12-29 10:05:00|2786.6|2780.6|2789.4|2783.4|2789.6|2783.6|2786.6|2780.6|38
1609236600000|2020-12-29 10:10:00|2789.6|2783.6|2791.4|2785.4|2792.9|2786.9|2789.6|2783.6|48
1609236900000|2020-12-29 10:15:00|2790.9|2784.9|2790.4|2784.4|2791.9|2785.9|2789.4|2783.4|24
1609237200000|2020-12-29 10:20:00|2790.1|2784.1|2788.6|2782.6|2790.6|2784.6|2788.6|2782.6|21
1609237500000|2020-12-29 10:25:00|2787.6|2781.6|2789.4|2783.4|2789.9|2783.9|2786.6|2780.6|32
1609237800000|2020-12-29 10:30:00|2789.6|2783.6|2793.1|2787.1|2793.4|2787.4|2788.9|2782.9|37
1609238100000|2020-12-29 10:35:00|2792.9|2786.9|2793.9|2787.9|2794.6|2788.6|2792.4|2786.4|13
1609238400000|2020-12-29 10:40:00|2794.1|2788.1|2795.1|2789.1|2796.4|2790.4|2793.6|2787.6|48
1609238700000|2020-12-29 10:45:00|2794.6|2788.6|2795.9|2789.9|2796.1|2790.1|2794.4|2788.4|29
1609239000000|2020-12-29 10:50:00|2796.4|2790.4|2795.1|2789.1|2796.4|2790.4|2794.6|2788.6|14
1609239300000|2020-12-29 10:55:00|2794.9|2788.9|2794.6|2788.6|2795.6|2789.6|2793.6|2787.6|26
1609239600000|2020-12-29 11:00:00|2795.1|2789.1|2794.4|2788.4|2795.1|2789.1|2793.6|2787.6|23
1609239900000|2020-12-29 11:05:00|2794.6|2788.6|2793.9|2787.9|2795.6|2789.6|2793.9|2787.9|19
1609240200000|2020-12-29 11:10:00|2794.1|2788.1|2797.4|2791.4|2797.4|2791.4|2793.6|2787.6|23
1609240500000|2020-12-29 11:15:00|2797.6|2791.6|2797.1|2791.1|2798.4|2792.4|2797.1|2791.1|15
1609240800000|2020-12-29 11:20:00|2797.6|2791.6|2795.9|2789.9|2798.9|2792.9|2795.4|2789.4|42
1609241100000|2020-12-29 11:25:00|2796.1|2790.1|2797.1|2791.1|2797.1|2791.1|2795.6|2789.6|26
1609241400000|2020-12-29 11:30:00|2797.6|2791.6|2796.6|2790.6|2797.6|2791.6|2794.4|2788.4|38
1609241700000|2020-12-29 11:35:00|2796.4|2790.4|2797.9|2791.9|2798.4|2792.4|2795.9|2789.9|35
1609242000000|2020-12-29 11:40:00|2798.4|2792.4|2796.4|2790.4|2798.4|2792.4|2795.9|2789.9|25
1609242300000|2020-12-29 11:45:00|2796.6|2790.6|2794.9|2788.9|2797.6|2791.6|2793.9|2787.9|32
1609242600000|2020-12-29 11:50:00|2794.6|2788.6|2793.1|2787.1|2794.9|2788.9|2792.6|2786.6|16
1609242900000|2020-12-29 11:55:00|2792.9|2786.9|2793.4|2787.4|2794.4|2788.4|2792.9|2786.9|13
1609243200000|2020-12-29 12:00:00|2793.1|2787.1|2792.9|2786.9|2793.9|2787.9|2792.9|2786.9|12
1609243500000|2020-12-29 12:05:00|2792.6|2786.6|2791.6|2785.6|2792.6|2786.6|2790.9|2784.9|14
1609243800000|2020-12-29 12:10:00|2791.4|2785.4|2791.4|2785.4|2792.1|2786.1|2791.1|2785.1|10
1609244100000|2020-12-29 12:15:00|2791.9|2785.9|2789.6|2783.6|2791.9|2785.9|2789.6|2783.6|16
1609244400000|2020-12-29 12:20:00|2789.9|2783.9|2790.9|2784.9|2791.4|2785.4|2788.6|2782.6|22
1609244700000|2020-12-29 12:25:00|2790.4|2784.4|2791.1|2785.1|2791.4|2785.4|2789.6|2783.6|23
1609245000000|2020-12-29 12:30:00|2790.4|2784.4|2789.4|2783.4|2792.6|2786.6|2789.4|2783.4|43
1609245300000|2020-12-29 12:35:00|2788.9|2782.9|2776.6|2770.6|2788.9|2782.9|2776.4|2770.4|47
1609245600000|2020-12-29 12:40:00|2776.9|2770.9|2776.9|2770.9|2779.6|2773.6|2776.6|2770.6|47
1609245900000|2020-12-29 12:45:00|2776.6|2770.6|2768.4|2762.4|2776.6|2770.6|2768.4|2762.4|75
1609246200000|2020-12-29 12:50:00|2768.6|2762.6|2781.6|2775.6|2781.6|2775.6|2768.4|2762.4|117
1609246500000|2020-12-29 12:55:00|2781.4|2775.4|2787.4|2781.4|2788.1|2782.1|2780.1|2774.1|62
1609246800000|2020-12-29 13:00:00|2788.1|2782.1|2777.1|2771.1|2789.4|2783.4|2776.9|2770.9|84
1609247100000|2020-12-29 13:05:00|2776.9|2770.9|2768.6|2762.6|2776.9|2770.9|2759.9|2753.9|154
1609247400000|2020-12-29 13:10:00|2768.9|2762.9|2773.1|2767.1|2774.4|2768.4|2768.4|2762.4|115
1609247700000|2020-12-29 13:15:00|2772.9|2766.9|2775.1|2769.1|2776.1|2770.1|2771.9|2765.9|82
1609248000000|2020-12-29 13:20:00|2774.9|2768.9|2778.4|2772.4|2778.4|2772.4|2774.6|2768.6|50
1609248300000|2020-12-29 13:25:00|2778.6|2772.6|2775.9|2769.9|2778.9|2772.9|2773.9|2767.9|67
1609248600000|2020-12-29 13:30:00|2775.4|2769.4|2770.1|2764.1|2776.9|2770.9|2768.9|2762.9|81
1609248900000|2020-12-29 13:35:00|2770.4|2764.4|2764.1|2758.1|2770.4|2764.4|2763.6|2757.6|99
1609249200000|2020-12-29 13:40:00|2763.9|2757.9|2761.4|2755.4|2766.1|2760.1|2757.9|2751.9|163
1609249500000|2020-12-29 13:45:00|2761.6|2755.6|2768.4|2762.4|2768.9|2762.9|2760.4|2754.4|85
1609249800000|2020-12-29 13:50:00|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2762.9|2756.9|132
1609250100000|2020-12-29 13:55:00|2767.9|2761.9|2772.1|2766.1|2775.1|2769.1|2766.9|2760.9|122
1609250400000|2020-12-29 14:00:00|2771.9|2765.9|2778.9|2772.9|2780.6|2774.6|2769.9|2763.9|156
1609250700000|2020-12-29 14:05:00|2779.1|2773.1|2775.6|2769.6|2780.1|2774.1|2774.6|2768.6|132
1609251000000|2020-12-29 14:10:00|2775.4|2769.4|2781.6|2775.6|2782.6|2776.6|2775.4|2769.4|131
1609251300000|2020-12-29 14:15:00|2782.1|2776.1|2779.1|2773.1|2782.9|2776.9|2778.9|2772.9|86
1609251600000|2020-12-29 14:20:00|2779.4|2773.4|2785.6|2779.6|2786.6|2780.6|2777.6|2771.6|97
1609251900000|2020-12-29 14:25:00|2786.1|2780.1|2781.4|2775.4|2787.9|2781.9|2778.1|2772.1|88
1609252200000|2020-12-29 14:30:00|2780.9|2774.9|2782.9|2776.9|2783.1|2777.1|2778.1|2772.1|75
1609252500000|2020-12-29 14:35:00|2783.1|2777.1|2787.1|2781.1|2789.9|2783.9|2782.9|2776.9|86
1609252800000|2020-12-29 14:40:00|2786.9|2780.9|2788.1|2782.1|2790.9|2784.9|2785.4|2779.4|103
1609253100000|2020-12-29 14:45:00|2788.4|2782.4|2790.6|2784.6|2793.1|2787.1|2788.1|2782.1|80
1609253400000|2020-12-29 14:50:00|2790.4|2784.4|2787.1|2781.1|2792.1|2786.1|2786.9|2780.9|92
1609253700000|2020-12-29 14:55:00|2786.9|2780.9|2783.1|2777.1|2787.6|2781.6|2777.9|2771.9|149
1609254000000|2020-12-29 15:00:00|2782.6|2776.6|2778.4|2772.4|2783.9|2777.9|2777.6|2771.6|65
1609254300000|2020-12-29 15:05:00|2778.6|2772.6|2778.1|2772.1|2779.1|2773.1|2777.1|2771.1|38
1609254600000|2020-12-29 15:10:00|2777.9|2771.9|2774.6|2768.6|2778.9|2772.9|2774.4|2768.4|67
1609254900000|2020-12-29 15:15:00|2774.9|2768.9|2781.1|2775.1|2781.1|2775.1|2774.1|2768.1|87
1609255200000|2020-12-29 15:20:00|2781.4|2775.4|2785.1|2779.1|2787.1|2781.1|2780.9|2774.9|60
1609255500000|2020-12-29 15:25:00|2784.9|2778.9|2783.9|2777.9|2785.9|2779.9|2783.6|2777.6|66
1609255800000|2020-12-29 15:30:00|2784.1|2778.1|2778.9|2772.9|2785.6|2779.6|2777.1|2771.1|57
1609256100000|2020-12-29 15:35:00|2778.6|2772.6|2776.6|2770.6|2778.9|2772.9|2775.4|2769.4|47
1609256400000|2020-12-29 15:40:00|2776.9|2770.9|2774.9|2768.9|2777.6|2771.6|2771.6|2765.6|58
1609256700000|2020-12-29 15:45:00|2774.4|2768.4|2771.1|2765.1|2778.1|2772.1|2770.9|2764.9|56
1609257000000|2020-12-29 15:50:00|2770.9|2764.9|2770.6|2764.6|2775.6|2769.6|2770.4|2764.4|70
1609257300000|2020-12-29 15:55:00|2770.4|2764.4|2766.1|2760.1|2770.6|2764.6|2761.4|2755.4|130
1609257600000|2020-12-29 16:00:00|2766.9|2760.9|2768.1|2762.1|2769.9|2763.9|2766.4|2760.4|39
1609257900000|2020-12-29 16:05:00|2767.9|2761.9|2770.9|2764.9|2771.1|2765.1|2765.6|2759.6|43
1609258200000|2020-12-29 16:10:00|2770.4|2764.4|2771.6|2765.6|2773.9|2767.9|2768.9|2762.9|22
1609258500000|2020-12-29 16:15:00|2772.1|2766.1|2770.9|2764.9|2772.6|2766.6|2769.9|2763.9|24
1609258800000|2020-12-29 16:20:00|2770.6|2764.6|2772.9|2766.9|2773.1|2767.1|2769.4|2763.4|28
1609259100000|2020-12-29 16:25:00|2772.6|2766.6|2774.4|2768.4|2774.4|2768.4|2772.1|2766.1|27
1609259400000|2020-12-29 16:30:00|2774.9|2768.9|2773.1|2767.1|2776.4|2770.4|2773.1|2767.1|22
1609259700000|2020-12-29 16:35:00|2773.4|2767.4|2775.4|2769.4|2775.4|2769.4|2772.9|2766.9|25
1609260000000|2020-12-29 16:40:00|2775.1|2769.1|2767.1|2761.1|2775.4|2769.4|2766.6|2760.6|46
1609260300000|2020-12-29 16:45:00|2766.9|2760.9|2766.9|2760.9|2767.6|2761.6|2764.6|2758.6|20
1609260600000|2020-12-29 16:50:00|2767.1|2761.1|2767.1|2761.1|2768.1|2762.1|2764.1|2758.1|25
1609260900000|2020-12-29 16:55:00|2767.4|2761.4|2771.1|2765.1|2771.4|2765.4|2766.4|2760.4|35
1609261200000|2020-12-29 17:00:00|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1609261500000|2020-12-29 17:05:00|2771.1|2765.1|2769.9|2763.9|2771.1|2765.1|2769.9|2763.9|7
1609261800000|2020-12-29 17:10:00|2770.1|2764.1|2769.1|2763.1|2770.1|2764.1|2767.9|2761.9|12
1609262100000|2020-12-29 17:15:00|2769.4|2763.4|2769.4|2763.4|2769.9|2763.9|2769.1|2763.1|6
1609262400000|2020-12-29 17:20:00|2769.1|2763.1|2772.1|2766.1|2772.6|2766.6|2768.4|2762.4|10
1609262700000|2020-12-29 17:25:00|2771.9|2765.9|2772.1|2766.1|2772.1|2766.1|2771.4|2765.4|8
1609263000000|2020-12-29 17:30:00|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2771.6|2765.6|7
1609263300000|2020-12-29 17:35:00|2772.4|2766.4|2774.6|2768.6|2774.6|2768.6|2772.4|2766.4|8
1609263600000|2020-12-29 17:40:00|2774.4|2768.4|2778.6|2772.6|2778.6|2772.6|2774.4|2768.4|9
1609263900000|2020-12-29 17:45:00|2777.9|2771.9|2775.9|2769.9|2778.6|2772.6|2773.6|2767.6|15
1609264200000|2020-12-29 17:50:00|2775.6|2769.6|2773.1|2767.1|2775.6|2769.6|2772.9|2766.9|8
1609264500000|2020-12-29 17:55:00|2773.3|2767.3|2774|2768|2774.8|2768.8|2773.3|2767.3|10
1609290000000|2020-12-30 01:00:00|2767.4|2761.4|2758.6|2752.6|2767.4|2761.4|2757.1|2751.1|42
1609290300000|2020-12-30 01:05:00|2759.1|2753.1|2771.9|2765.9|2771.9|2765.9|2759.1|2753.1|79
1609290600000|2020-12-30 01:10:00|2771.1|2765.1|2765.9|2759.9|2771.1|2765.1|2762.6|2756.6|87
1609290900000|2020-12-30 01:15:00|2765.6|2759.6|2768.1|2762.1|2768.9|2762.9|2763.4|2757.4|57
1609291200000|2020-12-30 01:20:00|2767.9|2761.9|2768.6|2762.6|2771.4|2765.4|2765.9|2759.9|108
1609291500000|2020-12-30 01:25:00|2768.4|2762.4|2766.6|2760.6|2768.6|2762.6|2764.9|2758.9|100
1609291800000|2020-12-30 01:30:00|2766.1|2760.1|2763.9|2757.9|2768.1|2762.1|2763.9|2757.9|41
1609292100000|2020-12-30 01:35:00|2764.4|2758.4|2767.9|2761.9|2767.9|2761.9|2762.6|2756.6|77
1609292400000|2020-12-30 01:40:00|2768.1|2762.1|2775.9|2769.9|2776.4|2770.4|2768.1|2762.1|109
1609292700000|2020-12-30 01:45:00|2776.4|2770.4|2771.6|2765.6|2776.4|2770.4|2771.6|2765.6|48
1609293000000|2020-12-30 01:50:00|2771.4|2765.4|2771.9|2765.9|2772.9|2766.9|2769.9|2763.9|42
1609293300000|2020-12-30 01:55:00|2771.6|2765.6|2769.4|2763.4|2772.6|2766.6|2768.4|2762.4|37
1609293600000|2020-12-30 02:00:00|2769.1|2763.1|2766.6|2760.6|2769.1|2763.1|2766.1|2760.1|58
1609293900000|2020-12-30 02:05:00|2766.9|2760.9|2769.9|2763.9|2770.6|2764.6|2766.9|2760.9|44
1609294200000|2020-12-30 02:10:00|2769.1|2763.1|2767.4|2761.4|2770.1|2764.1|2766.9|2760.9|42
1609294500000|2020-12-30 02:15:00|2767.9|2761.9|2769.4|2763.4|2769.4|2763.4|2767.9|2761.9|4
1609294800000|2020-12-30 02:20:00|2768.9|2762.9|2767.9|2761.9|2768.9|2762.9|2767.9|2761.9|2
1609295100000|2020-12-30 02:25:00|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2767.6|2761.6|7
1609295400000|2020-12-30 02:30:00|2769.1|2763.1|2772.6|2766.6|2774.4|2768.4|2769.1|2763.1|60
1609295700000|2020-12-30 02:35:00|2772.9|2766.9|2775.9|2769.9|2776.1|2770.1|2772.6|2766.6|32
1609296000000|2020-12-30 02:40:00|2775.6|2769.6|2773.6|2767.6|2776.1|2770.1|2773.4|2767.4|28
1609296300000|2020-12-30 02:45:00|2773.1|2767.1|2775.1|2769.1|2775.9|2769.9|2772.4|2766.4|28
1609296600000|2020-12-30 02:50:00|2774.6|2768.6|2777.1|2771.1|2777.1|2771.1|2773.1|2767.1|21
1609296900000|2020-12-30 02:55:00|2776.9|2770.9|2778.6|2772.6|2779.4|2773.4|2776.1|2770.1|26
1609297200000|2020-12-30 03:00:00|2777.9|2771.9|2775.6|2769.6|2777.9|2771.9|2775.4|2769.4|16
1609297500000|2020-12-30 03:05:00|2775.4|2769.4|2771.6|2765.6|2777.4|2771.4|2771.4|2765.4|25
1609297800000|2020-12-30 03:10:00|2771.9|2765.9|2773.9|2767.9|2774.1|2768.1|2771.9|2765.9|18
1609298100000|2020-12-30 03:15:00|2774.4|2768.4|2777.9|2771.9|2778.1|2772.1|2774.4|2768.4|47
1609298400000|2020-12-30 03:20:00|2778.4|2772.4|2776.6|2770.6|2779.6|2773.6|2775.9|2769.9|32
1609298700000|2020-12-30 03:25:00|2776.9|2770.9|2778.1|2772.1|2780.6|2774.6|2776.9|2770.9|51
1609299000000|2020-12-30 03:30:00|2778.4|2772.4|2777.1|2771.1|2778.6|2772.6|2776.4|2770.4|30
1609299300000|2020-12-30 03:35:00|2776.4|2770.4|2776.1|2770.1|2777.4|2771.4|2775.9|2769.9|8
1609299600000|2020-12-30 03:40:00|2776.6|2770.6|2777.6|2771.6|2777.6|2771.6|2776.6|2770.6|9
1609299900000|2020-12-30 03:45:00|2777.4|2771.4|2777.9|2771.9|2778.1|2772.1|2777.4|2771.4|8
1609300200000|2020-12-30 03:50:00|2777.4|2771.4|2776.4|2770.4|2777.4|2771.4|2775.9|2769.9|4
1609300500000|2020-12-30 03:55:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|1
1609300800000|2020-12-30 04:00:00|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1609301100000|2020-12-30 04:05:00|2775.4|2769.4|2777.9|2771.9|2777.9|2771.9|2775.4|2769.4|4
1609301700000|2020-12-30 04:15:00|2778.1|2772.1|2778.6|2772.6|2778.6|2772.6|2778.1|2772.1|3
1609302300000|2020-12-30 04:25:00|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|1
1609302600000|2020-12-30 04:30:00|2779.1|2773.1|2780.1|2774.1|2780.1|2774.1|2779.1|2773.1|2
1609303200000|2020-12-30 04:40:00|2779.9|2773.9|2780.4|2774.4|2780.4|2774.4|2779.9|2773.9|2
1609303800000|2020-12-30 04:50:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1609304400000|2020-12-30 05:00:00|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|1
1609304700000|2020-12-30 05:05:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1609305000000|2020-12-30 05:10:00|2780.4|2774.4|2780.6|2774.6|2780.6|2774.6|2780.4|2774.4|2
1609305300000|2020-12-30 05:15:00|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1609305600000|2020-12-30 05:20:00|2780.6|2774.6|2780.4|2774.4|2780.6|2774.6|2779.9|2773.9|5
1609305900000|2020-12-30 05:25:00|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1609306200000|2020-12-30 05:30:00|2781.6|2775.6|2782.6|2776.6|2784.4|2778.4|2781.6|2775.6|65
1609306500000|2020-12-30 05:35:00|2782.4|2776.4|2775.6|2769.6|2783.1|2777.1|2775.6|2769.6|59
1609306800000|2020-12-30 05:40:00|2775.9|2769.9|2775.1|2769.1|2776.6|2770.6|2773.6|2767.6|37
1609307100000|2020-12-30 05:45:00|2774.9|2768.9|2777.9|2771.9|2780.1|2774.1|2774.6|2768.6|52
1609307400000|2020-12-30 05:50:00|2777.6|2771.6|2780.6|2774.6|2780.6|2774.6|2775.9|2769.9|44
1609307700000|2020-12-30 05:55:00|2781.1|2775.1|2778.1|2772.1|2781.6|2775.6|2777.4|2771.4|68
1609308000000|2020-12-30 06:00:00|2777.6|2771.6|2777.6|2771.6|2778.4|2772.4|2776.9|2770.9|32
1609308300000|2020-12-30 06:05:00|2776.9|2770.9|2777.1|2771.1|2778.1|2772.1|2776.6|2770.6|21
1609308600000|2020-12-30 06:10:00|2777.4|2771.4|2775.9|2769.9|2777.6|2771.6|2775.4|2769.4|20
1609308900000|2020-12-30 06:15:00|2775.6|2769.6|2773.9|2767.9|2777.4|2771.4|2773.9|2767.9|26
1609309200000|2020-12-30 06:20:00|2773.6|2767.6|2772.6|2766.6|2774.4|2768.4|2772.6|2766.6|26
1609309500000|2020-12-30 06:25:00|2773.1|2767.1|2777.1|2771.1|2778.1|2772.1|2773.1|2767.1|32
1609309800000|2020-12-30 06:30:00|2776.9|2770.9|2780.9|2774.9|2780.9|2774.9|2776.9|2770.9|33
1609310100000|2020-12-30 06:35:00|2781.1|2775.1|2779.9|2773.9|2781.1|2775.1|2778.9|2772.9|42
1609310400000|2020-12-30 06:40:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.9|2768.9|27
1609310700000|2020-12-30 06:45:00|2774.4|2768.4|2771.4|2765.4|2776.1|2770.1|2771.1|2765.1|30
1609311000000|2020-12-30 06:50:00|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2769.9|2763.9|14
1609311300000|2020-12-30 06:55:00|2770.6|2764.6|2772.9|2766.9|2773.9|2767.9|2770.6|2764.6|32
1609311600000|2020-12-30 07:00:00|2772.4|2766.4|2773.6|2767.6|2773.6|2767.6|2771.6|2765.6|8
1609311900000|2020-12-30 07:05:00|2773.4|2767.4|2773.6|2767.6|2774.4|2768.4|2772.4|2766.4|13
1609312200000|2020-12-30 07:10:00|2773.4|2767.4|2772.9|2766.9|2773.4|2767.4|2772.4|2766.4|3
1609312500000|2020-12-30 07:15:00|2772.6|2766.6|2772.9|2766.9|2772.9|2766.9|2771.9|2765.9|8
1609312800000|2020-12-30 07:20:00|2773.6|2767.6|2775.4|2769.4|2775.4|2769.4|2773.6|2767.6|6
1609313100000|2020-12-30 07:25:00|2775.6|2769.6|2776.1|2770.1|2776.1|2770.1|2775.6|2769.6|3
1609313400000|2020-12-30 07:30:00|2775.6|2769.6|2772.4|2766.4|2775.6|2769.6|2772.4|2766.4|9
1609313700000|2020-12-30 07:35:00|2772.9|2766.9|2773.4|2767.4|2773.4|2767.4|2771.9|2765.9|11
1609314000000|2020-12-30 07:40:00|2774.1|2768.1|2773.6|2767.6|2774.6|2768.6|2773.1|2767.1|12
1609314300000|2020-12-30 07:45:00|2774.4|2768.4|2775.9|2769.9|2776.9|2770.9|2774.1|2768.1|12
1609314600000|2020-12-30 07:50:00|2776.1|2770.1|2773.9|2767.9|2776.1|2770.1|2773.9|2767.9|8
1609314900000|2020-12-30 07:55:00|2773.6|2767.6|2773.1|2767.1|2776.9|2770.9|2773.1|2767.1|21
1609315200000|2020-12-30 08:00:00|2773.4|2767.4|2773.1|2767.1|2780.1|2774.1|2773.1|2767.1|34
1609315500000|2020-12-30 08:05:00|2772.9|2766.9|2773.6|2767.6|2775.9|2769.9|2771.6|2765.6|45
1609315800000|2020-12-30 08:10:00|2774.1|2768.1|2770.4|2764.4|2774.4|2768.4|2769.1|2763.1|33
1609316100000|2020-12-30 08:15:00|2769.9|2763.9|2774.1|2768.1|2774.4|2768.4|2768.9|2762.9|25
1609316400000|2020-12-30 08:20:00|2773.9|2767.9|2772.1|2766.1|2773.9|2767.9|2771.6|2765.6|16
1609316700000|2020-12-30 08:25:00|2772.6|2766.6|2771.4|2765.4|2776.1|2770.1|2771.4|2765.4|30
1609317000000|2020-12-30 08:30:00|2771.1|2765.1|2768.4|2762.4|2772.6|2766.6|2768.4|2762.4|33
1609317300000|2020-12-30 08:35:00|2768.6|2762.6|2767.4|2761.4|2768.6|2762.6|2764.4|2758.4|34
1609317600000|2020-12-30 08:40:00|2767.1|2761.1|2766.6|2760.6|2767.6|2761.6|2766.1|2760.1|14
1609317900000|2020-12-30 08:45:00|2766.4|2760.4|2765.4|2759.4|2766.6|2760.6|2764.6|2758.6|32
1609318200000|2020-12-30 08:50:00|2766.1|2760.1|2761.1|2755.1|2766.9|2760.9|2761.1|2755.1|27
1609318500000|2020-12-30 08:55:00|2761.4|2755.4|2763.4|2757.4|2764.9|2758.9|2761.4|2755.4|26
1609318800000|2020-12-30 09:00:00|2763.6|2757.6|2765.1|2759.1|2765.1|2759.1|2761.4|2755.4|32
1609319100000|2020-12-30 09:05:00|2765.4|2759.4|2761.6|2755.6|2765.6|2759.6|2761.4|2755.4|19
1609319400000|2020-12-30 09:10:00|2761.4|2755.4|2759.1|2753.1|2761.4|2755.4|2757.9|2751.9|21
1609319700000|2020-12-30 09:15:00|2758.9|2752.9|2762.1|2756.1|2762.1|2756.1|2756.9|2750.9|34
1609320000000|2020-12-30 09:20:00|2762.4|2756.4|2759.4|2753.4|2762.4|2756.4|2759.4|2753.4|20
1609320300000|2020-12-30 09:25:00|2760.1|2754.1|2759.9|2753.9|2761.6|2755.6|2759.1|2753.1|19
1609320600000|2020-12-30 09:30:00|2759.6|2753.6|2760.1|2754.1|2760.4|2754.4|2758.4|2752.4|14
1609320900000|2020-12-30 09:35:00|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2759.9|2753.9|9
1609321200000|2020-12-30 09:40:00|2760.9|2754.9|2756.6|2750.6|2761.4|2755.4|2756.6|2750.6|11
1609321500000|2020-12-30 09:45:00|2756.4|2750.4|2756.9|2750.9|2758.1|2752.1|2756.1|2750.1|23
1609321800000|2020-12-30 09:50:00|2757.1|2751.1|2757.9|2751.9|2758.1|2752.1|2757.1|2751.1|9
1609322100000|2020-12-30 09:55:00|2757.6|2751.6|2757.9|2751.9|2758.6|2752.6|2756.9|2750.9|16
1609322400000|2020-12-30 10:00:00|2757.6|2751.6|2758.4|2752.4|2759.1|2753.1|2757.6|2751.6|21
1609322700000|2020-12-30 10:05:00|2759.1|2753.1|2759.6|2753.6|2760.1|2754.1|2759.1|2753.1|14
1609323000000|2020-12-30 10:10:00|2759.4|2753.4|2756.9|2750.9|2759.4|2753.4|2756.4|2750.4|18
1609323300000|2020-12-30 10:15:00|2756.6|2750.6|2759.1|2753.1|2760.1|2754.1|2756.4|2750.4|32
1609323600000|2020-12-30 10:20:00|2759.4|2753.4|2759.1|2753.1|2759.9|2753.9|2757.6|2751.6|17
1609323900000|2020-12-30 10:25:00|2758.6|2752.6|2758.6|2752.6|2759.6|2753.6|2758.4|2752.4|19
1609324200000|2020-12-30 10:30:00|2758.9|2752.9|2755.4|2749.4|2759.6|2753.6|2754.9|2748.9|45
1609324500000|2020-12-30 10:35:00|2755.6|2749.6|2759.6|2753.6|2759.9|2753.9|2755.6|2749.6|21
1609324800000|2020-12-30 10:40:00|2760.4|2754.4|2759.9|2753.9|2761.4|2755.4|2759.9|2753.9|8
1609325100000|2020-12-30 10:45:00|2760.1|2754.1|2758.9|2752.9|2760.1|2754.1|2758.6|2752.6|8
1609325400000|2020-12-30 10:50:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2758.6|2752.6|10
1609325700000|2020-12-30 10:55:00|2759.9|2753.9|2758.9|2752.9|2760.9|2754.9|2758.6|2752.6|20
1609326000000|2020-12-30 11:00:00|2758.6|2752.6|2758.1|2752.1|2759.4|2753.4|2757.4|2751.4|19
1609326300000|2020-12-30 11:05:00|2758.6|2752.6|2761.9|2755.9|2762.6|2756.6|2758.6|2752.6|25
1609326600000|2020-12-30 11:10:00|2761.6|2755.6|2761.6|2755.6|2762.4|2756.4|2760.6|2754.6|24
1609326900000|2020-12-30 11:15:00|2761.9|2755.9|2762.6|2756.6|2762.9|2756.9|2761.9|2755.9|8
1609327200000|2020-12-30 11:20:00|2762.4|2756.4|2763.6|2757.6|2765.1|2759.1|2762.4|2756.4|17
1609327500000|2020-12-30 11:25:00|2764.1|2758.1|2766.1|2760.1|2768.1|2762.1|2764.1|2758.1|21
1609327800000|2020-12-30 11:30:00|2766.6|2760.6|2769.9|2763.9|2770.4|2764.4|2766.6|2760.6|38
1609328100000|2020-12-30 11:35:00|2769.6|2763.6|2771.6|2765.6|2772.6|2766.6|2768.6|2762.6|37
1609328400000|2020-12-30 11:40:00|2771.9|2765.9|2774.6|2768.6|2774.9|2768.9|2770.4|2764.4|40
1609328700000|2020-12-30 11:45:00|2774.9|2768.9|2776.9|2770.9|2777.1|2771.1|2774.4|2768.4|32
1609329000000|2020-12-30 11:50:00|2776.6|2770.6|2774.9|2768.9|2777.9|2771.9|2773.6|2767.6|42
1609329300000|2020-12-30 11:55:00|2775.1|2769.1|2772.4|2766.4|2779.1|2773.1|2772.4|2766.4|61
1609329600000|2020-12-30 12:00:00|2772.1|2766.1|2775.9|2769.9|2776.1|2770.1|2772.1|2766.1|16
1609329900000|2020-12-30 12:05:00|2776.1|2770.1|2774.1|2768.1|2776.1|2770.1|2773.6|2767.6|16
1609330200000|2020-12-30 12:10:00|2774.4|2768.4|2774.9|2768.9|2775.6|2769.6|2774.1|2768.1|11
1609330500000|2020-12-30 12:15:00|2775.4|2769.4|2774.9|2768.9|2775.9|2769.9|2774.6|2768.6|16
1609330800000|2020-12-30 12:20:00|2774.6|2768.6|2773.4|2767.4|2774.6|2768.6|2773.4|2767.4|16
1609331100000|2020-12-30 12:25:00|2773.1|2767.1|2770.9|2764.9|2774.1|2768.1|2768.6|2762.6|71
1609331400000|2020-12-30 12:30:00|2771.1|2765.1|2770.4|2764.4|2771.6|2765.6|2767.9|2761.9|55
1609331700000|2020-12-30 12:35:00|2770.6|2764.6|2772.4|2766.4|2772.4|2766.4|2770.1|2764.1|30
1609332000000|2020-12-30 12:40:00|2772.9|2766.9|2777.1|2771.1|2777.4|2771.4|2772.9|2766.9|36
1609332300000|2020-12-30 12:45:00|2777.4|2771.4|2777.9|2771.9|2780.4|2774.4|2775.4|2769.4|52
1609332600000|2020-12-30 12:50:00|2777.6|2771.6|2775.1|2769.1|2778.4|2772.4|2773.1|2767.1|80
1609332900000|2020-12-30 12:55:00|2774.9|2768.9|2766.9|2760.9|2775.4|2769.4|2766.9|2760.9|65
1609333200000|2020-12-30 13:00:00|2766.6|2760.6|2773.1|2767.1|2775.9|2769.9|2766.6|2760.6|107
1609333500000|2020-12-30 13:05:00|2772.9|2766.9|2772.1|2766.1|2773.9|2767.9|2768.6|2762.6|69
1609333800000|2020-12-30 13:10:00|2772.9|2766.9|2773.6|2767.6|2776.6|2770.6|2771.4|2765.4|75
1609334100000|2020-12-30 13:15:00|2773.4|2767.4|2779.4|2773.4|2779.9|2773.9|2773.4|2767.4|43
1609334400000|2020-12-30 13:20:00|2779.1|2773.1|2780.6|2774.6|2780.6|2774.6|2777.6|2771.6|37
1609334700000|2020-12-30 13:25:00|2780.4|2774.4|2782.4|2776.4|2782.6|2776.6|2780.4|2774.4|35
1609335000000|2020-12-30 13:30:00|2781.9|2775.9|2780.6|2774.6|2781.9|2775.9|2778.6|2772.6|36
1609335300000|2020-12-30 13:35:00|2780.1|2774.1|2778.6|2772.6|2782.9|2776.9|2778.6|2772.6|56
1609335600000|2020-12-30 13:40:00|2778.9|2772.9|2777.4|2771.4|2779.4|2773.4|2776.6|2770.6|33
1609335900000|2020-12-30 13:45:00|2777.1|2771.1|2775.6|2769.6|2778.6|2772.6|2775.1|2769.1|64
1609336200000|2020-12-30 13:50:00|2775.1|2769.1|2773.1|2767.1|2776.4|2770.4|2772.6|2766.6|45
1609336500000|2020-12-30 13:55:00|2772.9|2766.9|2773.6|2767.6|2774.9|2768.9|2772.4|2766.4|33
1609336800000|2020-12-30 14:00:00|2773.1|2767.1|2775.4|2769.4|2775.6|2769.6|2773.1|2767.1|31
1609337100000|2020-12-30 14:05:00|2775.6|2769.6|2772.9|2766.9|2775.6|2769.6|2772.6|2766.6|35
1609337400000|2020-12-30 14:10:00|2772.6|2766.6|2770.4|2764.4|2774.1|2768.1|2768.4|2762.4|31
1609337700000|2020-12-30 14:15:00|2770.6|2764.6|2766.9|2760.9|2770.6|2764.6|2765.9|2759.9|22
1609338000000|2020-12-30 14:20:00|2766.4|2760.4|2768.4|2762.4|2769.4|2763.4|2763.4|2757.4|58
1609338300000|2020-12-30 14:25:00|2768.6|2762.6|2771.9|2765.9|2772.1|2766.1|2768.6|2762.6|79
1609338600000|2020-12-30 14:30:00|2772.1|2766.1|2773.6|2767.6|2775.1|2769.1|2771.6|2765.6|75
1609338900000|2020-12-30 14:35:00|2773.9|2767.9|2773.9|2767.9|2775.6|2769.6|2772.4|2766.4|31
1609339200000|2020-12-30 14:40:00|2774.1|2768.1|2774.1|2768.1|2775.4|2769.4|2773.1|2767.1|47
1609339500000|2020-12-30 14:45:00|2774.4|2768.4|2775.1|2769.1|2775.4|2769.4|2771.9|2765.9|39
1609339800000|2020-12-30 14:50:00|2775.4|2769.4|2775.9|2769.9|2776.1|2770.1|2773.4|2767.4|44
1609340100000|2020-12-30 14:55:00|2776.1|2770.1|2778.4|2772.4|2779.1|2773.1|2775.6|2769.6|43
1609340400000|2020-12-30 15:00:00|2778.1|2772.1|2781.1|2775.1|2782.1|2776.1|2778.1|2772.1|53
1609340700000|2020-12-30 15:05:00|2781.6|2775.6|2780.1|2774.1|2782.6|2776.6|2780.1|2774.1|30
1609341000000|2020-12-30 15:10:00|2779.9|2773.9|2777.4|2771.4|2780.4|2774.4|2776.9|2770.9|34
1609341300000|2020-12-30 15:15:00|2777.1|2771.1|2781.1|2775.1|2781.1|2775.1|2776.4|2770.4|35
1609341600000|2020-12-30 15:20:00|2781.4|2775.4|2778.6|2772.6|2781.9|2775.9|2778.4|2772.4|11
1609341900000|2020-12-30 15:25:00|2778.9|2772.9|2776.9|2770.9|2780.4|2774.4|2776.9|2770.9|36
1609342200000|2020-12-30 15:30:00|2777.1|2771.1|2777.4|2771.4|2778.1|2772.1|2776.6|2770.6|20
1609342500000|2020-12-30 15:35:00|2777.6|2771.6|2778.4|2772.4|2779.6|2773.6|2777.1|2771.1|43
1609342800000|2020-12-30 15:40:00|2778.6|2772.6|2780.9|2774.9|2782.9|2776.9|2778.6|2772.6|53
1609343100000|2020-12-30 15:45:00|2781.1|2775.1|2782.4|2776.4|2782.9|2776.9|2780.4|2774.4|45
1609343400000|2020-12-30 15:50:00|2782.6|2776.6|2784.9|2778.9|2785.6|2779.6|2782.6|2776.6|64
1609343700000|2020-12-30 15:55:00|2784.6|2778.6|2786.4|2780.4|2790.4|2784.4|2784.4|2778.4|188
1609344000000|2020-12-30 16:00:00|2786.1|2780.1|2785.6|2779.6|2786.6|2780.6|2784.9|2778.9|40
1609344300000|2020-12-30 16:05:00|2785.9|2779.9|2787.1|2781.1|2788.1|2782.1|2785.9|2779.9|37
1609344600000|2020-12-30 16:10:00|2786.6|2780.6|2785.9|2779.9|2787.9|2781.9|2785.9|2779.9|14
1609344900000|2020-12-30 16:15:00|2785.6|2779.6|2787.1|2781.1|2787.4|2781.4|2785.6|2779.6|13
1609345200000|2020-12-30 16:20:00|2787.4|2781.4|2786.9|2780.9|2787.4|2781.4|2786.6|2780.6|13
1609345500000|2020-12-30 16:25:00|2787.1|2781.1|2786.1|2780.1|2788.1|2782.1|2785.6|2779.6|31
1609345800000|2020-12-30 16:30:00|2785.9|2779.9|2787.1|2781.1|2788.4|2782.4|2785.6|2779.6|35
1609346100000|2020-12-30 16:35:00|2786.9|2780.9|2786.9|2780.9|2787.9|2781.9|2786.6|2780.6|24
1609346400000|2020-12-30 16:40:00|2787.1|2781.1|2786.9|2780.9|2788.1|2782.1|2786.6|2780.6|32
1609346700000|2020-12-30 16:45:00|2787.1|2781.1|2787.6|2781.6|2787.9|2781.9|2787.1|2781.1|14
1609347000000|2020-12-30 16:50:00|2787.9|2781.9|2786.9|2780.9|2787.9|2781.9|2786.4|2780.4|14
1609347300000|2020-12-30 16:55:00|2787.1|2781.1|2786.4|2780.4|2787.4|2781.4|2785.9|2779.9|21
1609347600000|2020-12-30 17:00:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2786.9|2780.9|6
1609347900000|2020-12-30 17:05:00|2787.1|2781.1|2787.6|2781.6|2787.6|2781.6|2787.1|2781.1|7
1609348200000|2020-12-30 17:10:00|2786.9|2780.9|2787.6|2781.6|2787.6|2781.6|2786.6|2780.6|7
1609348500000|2020-12-30 17:15:00|2787.4|2781.4|2782.4|2776.4|2787.4|2781.4|2782.4|2776.4|9
1609348800000|2020-12-30 17:20:00|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|1
1609349100000|2020-12-30 17:25:00|2781.9|2775.9|2781.1|2775.1|2781.9|2775.9|2781.1|2775.1|6
1609349400000|2020-12-30 17:30:00|2780.6|2774.6|2780.1|2774.1|2780.6|2774.6|2780.1|2774.1|3
1609349700000|2020-12-30 17:35:00|2780.4|2774.4|2779.4|2773.4|2780.4|2774.4|2779.4|2773.4|4
1609350000000|2020-12-30 17:40:00|2779.6|2773.6|2779.4|2773.4|2779.9|2773.9|2779.4|2773.4|4
1609350300000|2020-12-30 17:45:00|2779.1|2773.1|2779.4|2773.4|2779.4|2773.4|2779.1|2773.1|2
1609350600000|2020-12-30 17:50:00|2779.1|2773.1|2779.4|2773.4|2779.9|2773.9|2779.1|2773.1|6
1609350900000|2020-12-30 17:55:00|2779.5|2773.5|2780.6|2774.6|2781.3|2775.3|2779.5|2773.5|13
1609376400000|2020-12-31 01:00:00|2780.1|2774.1|2778.1|2772.1|2780.4|2774.4|2777.9|2771.9|15
1609376700000|2020-12-31 01:05:00|2777.9|2771.9|2776.4|2770.4|2779.6|2773.6|2776.4|2770.4|23
1609377000000|2020-12-31 01:10:00|2776.1|2770.1|2780.4|2774.4|2780.9|2774.9|2774.1|2768.1|38
1609377300000|2020-12-31 01:15:00|2781.1|2775.1|2780.1|2774.1|2781.1|2775.1|2777.6|2771.6|32
1609377600000|2020-12-31 01:20:00|2782.1|2776.1|2783.4|2777.4|2785.4|2779.4|2782.1|2776.1|31
1609377900000|2020-12-31 01:25:00|2782.9|2776.9|2785.1|2779.1|2785.4|2779.4|2782.6|2776.6|34
1609378200000|2020-12-31 01:30:00|2784.9|2778.9|2783.9|2777.9|2784.9|2778.9|2782.1|2776.1|27
1609378500000|2020-12-31 01:35:00|2784.6|2778.6|2774.1|2768.1|2785.1|2779.1|2773.9|2767.9|65
1609378800000|2020-12-31 01:40:00|2773.9|2767.9|2774.4|2768.4|2774.6|2768.6|2768.9|2762.9|71
1609379100000|2020-12-31 01:45:00|2773.9|2767.9|2770.6|2764.6|2774.1|2768.1|2770.6|2764.6|68
1609379400000|2020-12-31 01:50:00|2770.4|2764.4|2771.6|2765.6|2771.9|2765.9|2770.4|2764.4|21
1609379700000|2020-12-31 01:55:00|2771.9|2765.9|2779.9|2773.9|2781.4|2775.4|2771.9|2765.9|83
1609380000000|2020-12-31 02:00:00|2780.1|2774.1|2783.6|2777.6|2784.1|2778.1|2780.1|2774.1|55
1609380300000|2020-12-31 02:05:00|2783.1|2777.1|2781.6|2775.6|2784.1|2778.1|2781.1|2775.1|34
1609380600000|2020-12-31 02:10:00|2781.9|2775.9|2782.1|2776.1|2783.9|2777.9|2781.6|2775.6|68
1609380900000|2020-12-31 02:15:00|2781.6|2775.6|2783.4|2777.4|2783.4|2777.4|2781.6|2775.6|4
1609381800000|2020-12-31 02:30:00|2783.6|2777.6|2784.9|2778.9|2786.9|2780.9|2782.4|2776.4|37
1609382100000|2020-12-31 02:35:00|2785.1|2779.1|2783.4|2777.4|2787.1|2781.1|2783.4|2777.4|29
1609382400000|2020-12-31 02:40:00|2782.9|2776.9|2776.4|2770.4|2782.9|2776.9|2776.4|2770.4|46
1609382700000|2020-12-31 02:45:00|2776.1|2770.1|2771.6|2765.6|2776.1|2770.1|2771.4|2765.4|50
1609383000000|2020-12-31 02:50:00|2771.4|2765.4|2768.9|2762.9|2771.6|2765.6|2768.1|2762.1|36
1609383300000|2020-12-31 02:55:00|2769.4|2763.4|2769.1|2763.1|2769.6|2763.6|2767.9|2761.9|39
1609383600000|2020-12-31 03:00:00|2769.6|2763.6|2770.1|2764.1|2771.4|2765.4|2768.1|2762.1|23
1609383900000|2020-12-31 03:05:00|2769.9|2763.9|2764.6|2758.6|2770.1|2764.1|2763.9|2757.9|41
1609384200000|2020-12-31 03:10:00|2764.9|2758.9|2761.4|2755.4|2766.9|2760.9|2761.1|2755.1|42
1609384500000|2020-12-31 03:15:00|2761.1|2755.1|2761.6|2755.6|2765.6|2759.6|2760.9|2754.9|67
1609384800000|2020-12-31 03:20:00|2761.4|2755.4|2754.1|2748.1|2761.6|2755.6|2753.6|2747.6|80
1609385100000|2020-12-31 03:25:00|2754.4|2748.4|2746.6|2740.6|2754.6|2748.6|2746.1|2740.1|115
1609385400000|2020-12-31 03:30:00|2746.9|2740.9|2742.6|2736.6|2746.9|2740.9|2742.4|2736.4|69
1609385700000|2020-12-31 03:35:00|2743.9|2737.9|2739.6|2733.6|2743.9|2737.9|2739.6|2733.6|14
1609386000000|2020-12-31 03:40:00|2739.9|2733.9|2739.4|2733.4|2740.4|2734.4|2739.4|2733.4|5
1609386300000|2020-12-31 03:45:00|2739.6|2733.6|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|3
1609386600000|2020-12-31 03:50:00|2739.9|2733.9|2739.6|2733.6|2740.4|2734.4|2739.6|2733.6|6
1609386900000|2020-12-31 03:55:00|2739.9|2733.9|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|5
1609387500000|2020-12-31 04:05:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|2
1609387800000|2020-12-31 04:10:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.4|2733.4|3
1609388400000|2020-12-31 04:20:00|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1609388700000|2020-12-31 04:25:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1609389300000|2020-12-31 04:35:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.1|2733.1|7
1609389600000|2020-12-31 04:40:00|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1609390200000|2020-12-31 04:50:00|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.4|2733.4|3
1609390500000|2020-12-31 04:55:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|3
1609390800000|2020-12-31 05:00:00|2739.6|2733.6|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|6
1609391400000|2020-12-31 05:10:00|2739.6|2733.6|2739.1|2733.1|2739.6|2733.6|2738.9|2732.9|5
1609391700000|2020-12-31 05:15:00|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.1|2733.1|21
1609392600000|2020-12-31 05:30:00|2739.6|2733.6|2740.6|2734.6|2741.1|2735.1|2737.9|2731.9|105
1609392900000|2020-12-31 05:35:00|2740.9|2734.9|2741.6|2735.6|2745.1|2739.1|2740.9|2734.9|55
1609393200000|2020-12-31 05:40:00|2740.9|2734.9|2742.6|2736.6|2743.1|2737.1|2740.4|2734.4|38
1609393500000|2020-12-31 05:45:00|2742.9|2736.9|2743.4|2737.4|2744.6|2738.6|2740.9|2734.9|55
1609393800000|2020-12-31 05:50:00|2742.6|2736.6|2740.6|2734.6|2745.1|2739.1|2740.4|2734.4|47
1609394100000|2020-12-31 05:55:00|2740.4|2734.4|2738.4|2732.4|2740.4|2734.4|2736.9|2730.9|64
1609394400000|2020-12-31 06:00:00|2738.6|2732.6|2735.1|2729.1|2738.6|2732.6|2734.4|2728.4|39
1609394700000|2020-12-31 06:05:00|2735.4|2729.4|2735.1|2729.1|2736.6|2730.6|2734.6|2728.6|31
1609395000000|2020-12-31 06:10:00|2734.9|2728.9|2736.6|2730.6|2736.9|2730.9|2731.4|2725.4|73
1609395300000|2020-12-31 06:15:00|2736.4|2730.4|2733.6|2727.6|2736.4|2730.4|2732.9|2726.9|50
1609395600000|2020-12-31 06:20:00|2734.1|2728.1|2733.4|2727.4|2734.9|2728.9|2733.1|2727.1|19
1609395900000|2020-12-31 06:25:00|2733.6|2727.6|2734.6|2728.6|2735.1|2729.1|2732.9|2726.9|50
1609396200000|2020-12-31 06:30:00|2734.1|2728.1|2734.9|2728.9|2734.9|2728.9|2732.6|2726.6|28
1609396500000|2020-12-31 06:35:00|2735.9|2729.9|2735.4|2729.4|2735.9|2729.9|2734.9|2728.9|11
1609396800000|2020-12-31 06:40:00|2735.6|2729.6|2733.9|2727.9|2737.9|2731.9|2733.9|2727.9|25
1609397100000|2020-12-31 06:45:00|2734.1|2728.1|2734.4|2728.4|2734.9|2728.9|2733.4|2727.4|17
1609397400000|2020-12-31 06:50:00|2734.9|2728.9|2735.9|2729.9|2735.9|2729.9|2734.1|2728.1|8
1609397700000|2020-12-31 06:55:00|2736.1|2730.1|2737.1|2731.1|2738.4|2732.4|2736.1|2730.1|25
1609398000000|2020-12-31 07:00:00|2736.9|2730.9|2737.9|2731.9|2738.6|2732.6|2734.4|2728.4|19
1609398300000|2020-12-31 07:05:00|2737.4|2731.4|2736.6|2730.6|2737.4|2731.4|2734.4|2728.4|13
1609398600000|2020-12-31 07:10:00|2736.1|2730.1|2735.9|2729.9|2736.4|2730.4|2735.6|2729.6|7
1609398900000|2020-12-31 07:15:00|2735.6|2729.6|2731.4|2725.4|2735.6|2729.6|2731.4|2725.4|23
1609399200000|2020-12-31 07:20:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2729.9|2723.9|16
1609399500000|2020-12-31 07:25:00|2731.9|2725.9|2730.9|2724.9|2733.4|2727.4|2730.9|2724.9|11
1609399800000|2020-12-31 07:30:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|3
1609400100000|2020-12-31 07:35:00|2731.9|2725.9|2732.1|2726.1|2732.4|2726.4|2731.9|2725.9|4
1609400400000|2020-12-31 07:40:00|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1609400700000|2020-12-31 07:45:00|2732.4|2726.4|2734.4|2728.4|2734.4|2728.4|2732.4|2726.4|7
1609401000000|2020-12-31 07:50:00|2734.9|2728.9|2737.4|2731.4|2738.4|2732.4|2733.4|2727.4|22
1609401300000|2020-12-31 07:55:00|2736.6|2730.6|2738.9|2732.9|2739.6|2733.6|2735.4|2729.4|35
1609401600000|2020-12-31 08:00:00|2739.6|2733.6|2738.9|2732.9|2740.9|2734.9|2736.1|2730.1|40
1609401900000|2020-12-31 08:05:00|2738.6|2732.6|2741.4|2735.4|2744.1|2738.1|2738.6|2732.6|40
1609402200000|2020-12-31 08:10:00|2741.1|2735.1|2740.4|2734.4|2742.6|2736.6|2739.4|2733.4|24
1609402500000|2020-12-31 08:15:00|2740.6|2734.6|2738.4|2732.4|2741.9|2735.9|2737.1|2731.1|50
1609402800000|2020-12-31 08:20:00|2738.6|2732.6|2737.9|2731.9|2739.9|2733.9|2736.6|2730.6|21
1609403100000|2020-12-31 08:25:00|2738.1|2732.1|2739.1|2733.1|2739.4|2733.4|2738.1|2732.1|7
1609403400000|2020-12-31 08:30:00|2740.1|2734.1|2741.1|2735.1|2741.4|2735.4|2740.1|2734.1|4
1609403700000|2020-12-31 08:35:00|2741.6|2735.6|2739.6|2733.6|2743.6|2737.6|2737.9|2731.9|21
1609404000000|2020-12-31 08:40:00|2740.6|2734.6|2739.1|2733.1|2742.1|2736.1|2739.1|2733.1|20
1609404300000|2020-12-31 08:45:00|2738.9|2732.9|2740.9|2734.9|2740.9|2734.9|2737.1|2731.1|36
1609404600000|2020-12-31 08:50:00|2741.1|2735.1|2739.4|2733.4|2742.1|2736.1|2738.9|2732.9|19
1609404900000|2020-12-31 08:55:00|2739.1|2733.1|2741.9|2735.9|2743.6|2737.6|2737.9|2731.9|18
1609405200000|2020-12-31 09:00:00|2742.1|2736.1|2740.9|2734.9|2742.6|2736.6|2738.9|2732.9|19
1609405500000|2020-12-31 09:05:00|2741.1|2735.1|2743.9|2737.9|2744.6|2738.6|2741.1|2735.1|19
1609405800000|2020-12-31 09:10:00|2743.4|2737.4|2740.4|2734.4|2743.4|2737.4|2739.4|2733.4|17
1609406100000|2020-12-31 09:15:00|2740.1|2734.1|2739.9|2733.9|2742.9|2736.9|2739.4|2733.4|28
1609406400000|2020-12-31 09:20:00|2739.6|2733.6|2738.1|2732.1|2741.1|2735.1|2737.4|2731.4|28
1609406700000|2020-12-31 09:25:00|2737.9|2731.9|2739.1|2733.1|2739.4|2733.4|2737.9|2731.9|10
1609407000000|2020-12-31 09:30:00|2738.9|2732.9|2738.9|2732.9|2741.1|2735.1|2738.1|2732.1|26
1609407300000|2020-12-31 09:35:00|2739.1|2733.1|2741.4|2735.4|2743.4|2737.4|2739.1|2733.1|26
1609407600000|2020-12-31 09:40:00|2741.6|2735.6|2748.1|2742.1|2748.4|2742.4|2741.6|2735.6|48
1609407900000|2020-12-31 09:45:00|2747.6|2741.6|2744.6|2738.6|2748.4|2742.4|2744.4|2738.4|18
1609408200000|2020-12-31 09:50:00|2744.9|2738.9|2746.9|2740.9|2746.9|2740.9|2744.4|2738.4|28
1609408500000|2020-12-31 09:55:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2744.9|2738.9|25
1609408800000|2020-12-31 10:00:00|2746.9|2740.9|2745.1|2739.1|2747.6|2741.6|2744.9|2738.9|26
1609409100000|2020-12-31 10:05:00|2744.9|2738.9|2746.1|2740.1|2746.6|2740.6|2744.9|2738.9|12
1609409400000|2020-12-31 10:10:00|2746.4|2740.4|2744.9|2738.9|2746.6|2740.6|2744.9|2738.9|14
1609409700000|2020-12-31 10:15:00|2744.6|2738.6|2744.6|2738.6|2744.9|2738.9|2743.9|2737.9|15
1609410000000|2020-12-31 10:20:00|2744.9|2738.9|2745.9|2739.9|2746.6|2740.6|2744.9|2738.9|15
1609410300000|2020-12-31 10:25:00|2746.1|2740.1|2746.1|2740.1|2747.9|2741.9|2746.1|2740.1|20
1609410600000|2020-12-31 10:30:00|2745.6|2739.6|2745.1|2739.1|2747.4|2741.4|2745.1|2739.1|10
1609410900000|2020-12-31 10:35:00|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|4
1609411200000|2020-12-31 10:40:00|2746.1|2740.1|2745.6|2739.6|2746.1|2740.1|2744.4|2738.4|9
1609411500000|2020-12-31 10:45:00|2745.4|2739.4|2745.1|2739.1|2745.6|2739.6|2745.1|2739.1|5
1609411800000|2020-12-31 10:50:00|2744.9|2738.9|2744.4|2738.4|2745.4|2739.4|2744.4|2738.4|13
1609412100000|2020-12-31 10:55:00|2744.6|2738.6|2745.4|2739.4|2745.4|2739.4|2744.6|2738.6|9
1609412400000|2020-12-31 11:00:00|2745.1|2739.1|2743.6|2737.6|2745.1|2739.1|2743.6|2737.6|12
1609412700000|2020-12-31 11:05:00|2743.9|2737.9|2745.9|2739.9|2747.6|2741.6|2743.9|2737.9|21
1609413000000|2020-12-31 11:10:00|2746.1|2740.1|2746.9|2740.9|2746.9|2740.9|2745.9|2739.9|8
1609413300000|2020-12-31 11:15:00|2747.1|2741.1|2746.4|2740.4|2748.1|2742.1|2745.9|2739.9|15
1609413600000|2020-12-31 11:20:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2745.6|2739.6|20
1609413900000|2020-12-31 11:25:00|2746.6|2740.6|2746.6|2740.6|2746.9|2740.9|2745.9|2739.9|8
1609414200000|2020-12-31 11:30:00|2747.9|2741.9|2748.6|2742.6|2748.9|2742.9|2747.9|2741.9|17
1609414500000|2020-12-31 11:35:00|2748.9|2742.9|2749.6|2743.6|2751.1|2745.1|2748.9|2742.9|17
1609414800000|2020-12-31 11:40:00|2749.9|2743.9|2749.9|2743.9|2750.1|2744.1|2749.1|2743.1|10
1609415100000|2020-12-31 11:45:00|2749.4|2743.4|2744.6|2738.6|2749.6|2743.6|2743.9|2737.9|38
1609415400000|2020-12-31 11:50:00|2744.9|2738.9|2748.1|2742.1|2748.4|2742.4|2744.6|2738.6|20
1609415700000|2020-12-31 11:55:00|2747.9|2741.9|2747.4|2741.4|2748.4|2742.4|2747.4|2741.4|27
1609416000000|2020-12-31 12:00:00|2747.6|2741.6|2748.9|2742.9|2749.9|2743.9|2747.6|2741.6|17
1609416300000|2020-12-31 12:05:00|2748.6|2742.6|2749.9|2743.9|2750.1|2744.1|2748.4|2742.4|17
1609416600000|2020-12-31 12:10:00|2750.1|2744.1|2746.6|2740.6|2750.4|2744.4|2746.6|2740.6|19
1609416900000|2020-12-31 12:15:00|2746.1|2740.1|2747.4|2741.4|2748.4|2742.4|2745.6|2739.6|25
1609417200000|2020-12-31 12:20:00|2747.6|2741.6|2749.9|2743.9|2750.4|2744.4|2747.6|2741.6|16
1609417500000|2020-12-31 12:25:00|2749.6|2743.6|2748.9|2742.9|2749.9|2743.9|2748.4|2742.4|15
1609417800000|2020-12-31 12:30:00|2749.1|2743.1|2750.6|2744.6|2750.6|2744.6|2745.9|2739.9|39
1609418100000|2020-12-31 12:35:00|2750.9|2744.9|2749.9|2743.9|2752.4|2746.4|2749.9|2743.9|20
1609418400000|2020-12-31 12:40:00|2750.1|2744.1|2742.4|2736.4|2750.1|2744.1|2741.9|2735.9|25
1609418700000|2020-12-31 12:45:00|2742.6|2736.6|2741.6|2735.6|2742.9|2736.9|2739.9|2733.9|19
1609419000000|2020-12-31 12:50:00|2741.1|2735.1|2752.1|2746.1|2752.1|2746.1|2740.1|2734.1|114
1609419300000|2020-12-31 12:55:00|2751.9|2745.9|2750.9|2744.9|2752.6|2746.6|2749.1|2743.1|53
1609419600000|2020-12-31 13:00:00|2751.1|2745.1|2745.9|2739.9|2751.6|2745.6|2745.6|2739.6|28
1609419900000|2020-12-31 13:05:00|2745.6|2739.6|2749.6|2743.6|2749.6|2743.6|2745.6|2739.6|8
1609420200000|2020-12-31 13:10:00|2749.9|2743.9|2750.6|2744.6|2750.6|2744.6|2749.9|2743.9|6
1609420500000|2020-12-31 13:15:00|2750.9|2744.9|2752.6|2746.6|2752.6|2746.6|2750.9|2744.9|4
1609420800000|2020-12-31 13:20:00|2752.4|2746.4|2748.6|2742.6|2752.6|2746.6|2748.6|2742.6|20
1609421100000|2020-12-31 13:25:00|2748.9|2742.9|2748.1|2742.1|2749.6|2743.6|2747.4|2741.4|24
1609421400000|2020-12-31 13:30:00|2748.4|2742.4|2747.4|2741.4|2749.4|2743.4|2747.1|2741.1|21
1609421700000|2020-12-31 13:35:00|2747.6|2741.6|2754.4|2748.4|2755.6|2749.6|2747.6|2741.6|61
1609422000000|2020-12-31 13:40:00|2754.9|2748.9|2755.1|2749.1|2755.6|2749.6|2753.1|2747.1|18
1609422300000|2020-12-31 13:45:00|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.4|2748.4|8
1609422600000|2020-12-31 13:50:00|2755.4|2749.4|2755.4|2749.4|2756.4|2750.4|2754.6|2748.6|15
1609422900000|2020-12-31 13:55:00|2755.6|2749.6|2756.1|2750.1|2758.6|2752.6|2755.6|2749.6|18
1609423200000|2020-12-31 14:00:00|2756.4|2750.4|2756.9|2750.9|2757.4|2751.4|2754.6|2748.6|21
1609423500000|2020-12-31 14:05:00|2756.4|2750.4|2757.6|2751.6|2758.1|2752.1|2756.4|2750.4|24
1609423800000|2020-12-31 14:10:00|2758.4|2752.4|2758.9|2752.9|2760.4|2754.4|2758.1|2752.1|22
1609424100000|2020-12-31 14:15:00|2758.6|2752.6|2759.1|2753.1|2760.4|2754.4|2757.9|2751.9|29
1609424400000|2020-12-31 14:20:00|2758.9|2752.9|2754.6|2748.6|2758.9|2752.9|2754.6|2748.6|8
1609424700000|2020-12-31 14:25:00|2754.9|2748.9|2752.1|2746.1|2755.1|2749.1|2751.9|2745.9|14
1609425000000|2020-12-31 14:30:00|2751.9|2745.9|2754.1|2748.1|2754.1|2748.1|2751.9|2745.9|7
1609425300000|2020-12-31 14:35:00|2755.1|2749.1|2755.9|2749.9|2756.1|2750.1|2755.1|2749.1|6
1609425600000|2020-12-31 14:40:00|2755.6|2749.6|2756.1|2750.1|2757.1|2751.1|2755.4|2749.4|19
1609425900000|2020-12-31 14:45:00|2755.9|2749.9|2751.6|2745.6|2756.4|2750.4|2751.1|2745.1|22
1609426500000|2020-12-31 14:55:00|2751.9|2745.9|2754.4|2748.4|2755.6|2749.6|2751.9|2745.9|12
1609426800000|2020-12-31 15:00:00|2753.9|2747.9|2758.6|2752.6|2758.6|2752.6|2752.9|2746.9|17
1609427100000|2020-12-31 15:05:00|2758.9|2752.9|2758.4|2752.4|2758.9|2752.9|2757.6|2751.6|7
1609427400000|2020-12-31 15:10:00|2758.9|2752.9|2758.1|2752.1|2758.9|2752.9|2758.1|2752.1|3
1609427700000|2020-12-31 15:15:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2753.4|2747.4|13
1609428000000|2020-12-31 15:20:00|2757.1|2751.1|2757.6|2751.6|2757.9|2751.9|2757.1|2751.1|7
1609428300000|2020-12-31 15:25:00|2757.4|2751.4|2759.4|2753.4|2759.4|2753.4|2755.6|2749.6|13
1609428600000|2020-12-31 15:30:00|2759.6|2753.6|2757.9|2751.9|2759.9|2753.9|2757.9|2751.9|14
1609428900000|2020-12-31 15:35:00|2758.1|2752.1|2754.1|2748.1|2758.1|2752.1|2754.1|2748.1|15
1609429200000|2020-12-31 15:40:00|2754.9|2748.9|2756.1|2750.1|2756.1|2750.1|2754.9|2748.9|5
1609429500000|2020-12-31 15:45:00|2755.9|2749.9|2755.4|2749.4|2755.9|2749.9|2755.4|2749.4|5
1609429800000|2020-12-31 15:50:00|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1609430100000|2020-12-31 15:55:00|2754.6|2748.6|2750.6|2744.6|2754.9|2748.9|2750.6|2744.6|11
1609430400000|2020-12-31 16:00:00|2750.9|2744.9|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|4
1609430700000|2020-12-31 16:05:00|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|1
1609431000000|2020-12-31 16:10:00|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1609431300000|2020-12-31 16:15:00|2751.4|2745.4|2750.1|2744.1|2751.4|2745.4|2750.1|2744.1|8
1609431600000|2020-12-31 16:20:00|2749.9|2743.9|2748.9|2742.9|2749.9|2743.9|2748.9|2742.9|3
1609431900000|2020-12-31 16:25:00|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.1|2740.1|10
1609432200000|2020-12-31 16:30:00|2746.9|2740.9|2747.1|2741.1|2747.1|2741.1|2746.9|2740.9|2
1609432500000|2020-12-31 16:35:00|2747.9|2741.9|2747.6|2741.6|2748.1|2742.1|2747.6|2741.6|3
1609433100000|2020-12-31 16:45:00|2746.9|2740.9|2746.4|2740.4|2746.9|2740.9|2746.4|2740.4|4
1609433400000|2020-12-31 16:50:00|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|4
1609433700000|2020-12-31 16:55:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.4|2740.4|5
1609434000000|2020-12-31 17:00:00|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|3
1609434300000|2020-12-31 17:05:00|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|5
1609434600000|2020-12-31 17:10:00|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|6
1609434900000|2020-12-31 17:15:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.4|2740.4|5
1609435200000|2020-12-31 17:20:00|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|4
1609436400000|2020-12-31 17:40:00|2747.4|2741.4|2746.6|2740.6|2747.4|2741.4|2746.6|2740.6|3
1609436700000|2020-12-31 17:45:00|2746.9|2740.9|2747.1|2741.1|2747.6|2741.6|2746.6|2740.6|16
1609437000000|2020-12-31 17:50:00|2747.9|2741.9|2749.6|2743.6|2752.6|2746.6|2747.9|2741.9|19
1609437300000|2020-12-31 17:55:00|2749.9|2743.9|2750.5|2744.5|2750.8|2744.8|2749.9|2743.9|6
1609722000000|2021-01-04 01:00:00|2756.8|2745.5|2776.6|2770.6|2781.6|2775.6|2756.8|2745.5|53
1609722300000|2021-01-04 01:05:00|2776.9|2770.9|2777.5|2771.5|2781.1|2775.1|2776.1|2770.1|90
1609722600000|2021-01-04 01:10:00|2777.1|2771.1|2771.4|2765.4|2777.4|2771.4|2768.9|2762.9|118
1609722900000|2021-01-04 01:15:00|2772.4|2766.4|2770.4|2764.4|2774.4|2768.4|2767.4|2761.4|188
1609723200000|2021-01-04 01:20:00|2771.6|2765.6|2769.1|2763.1|2772.6|2766.6|2765.4|2759.4|147
1609723500000|2021-01-04 01:25:00|2769.6|2763.6|2770.1|2764.1|2771.4|2765.4|2768.1|2762.1|34
1609723800000|2021-01-04 01:30:00|2770.6|2764.6|2765.9|2759.9|2772.9|2766.9|2765.9|2759.9|58
1609724100000|2021-01-04 01:35:00|2765.6|2759.6|2767.4|2761.4|2767.4|2761.4|2763.4|2757.4|68
1609724400000|2021-01-04 01:40:00|2767.1|2761.1|2775.9|2769.9|2775.9|2769.9|2767.1|2761.1|57
1609724700000|2021-01-04 01:45:00|2776.1|2770.1|2776.6|2770.6|2776.9|2770.9|2774.4|2768.4|46
1609725000000|2021-01-04 01:50:00|2775.4|2769.4|2776.4|2770.4|2776.4|2770.4|2774.9|2768.9|13
1609725300000|2021-01-04 01:55:00|2775.9|2769.9|2776.6|2770.6|2778.1|2772.1|2775.6|2769.6|25
1609725600000|2021-01-04 02:00:00|2776.1|2770.1|2774.4|2768.4|2776.1|2770.1|2774.4|2768.4|7
1609725900000|2021-01-04 02:05:00|2773.6|2767.6|2775.4|2769.4|2776.4|2770.4|2773.4|2767.4|58
1609726200000|2021-01-04 02:10:00|2776.1|2770.1|2771.6|2765.6|2776.6|2770.6|2770.9|2764.9|112
1609726500000|2021-01-04 02:15:00|2771.1|2765.1|2773.1|2767.1|2773.4|2767.4|2769.9|2763.9|13
1609727100000|2021-01-04 02:25:00|2773.4|2767.4|2773.4|2767.4|2773.6|2767.6|2773.4|2767.4|3
1609727400000|2021-01-04 02:30:00|2773.6|2767.6|2776.1|2770.1|2776.6|2770.6|2773.6|2767.6|59
1609727700000|2021-01-04 02:35:00|2775.4|2769.4|2775.4|2769.4|2777.9|2771.9|2775.1|2769.1|111
1609728000000|2021-01-04 02:40:00|2775.6|2769.6|2777.6|2771.6|2777.6|2771.6|2775.6|2769.6|25
1609728300000|2021-01-04 02:45:00|2777.4|2771.4|2780.1|2774.1|2780.1|2774.1|2777.4|2771.4|47
1609728600000|2021-01-04 02:50:00|2780.4|2774.4|2781.4|2775.4|2781.4|2775.4|2779.9|2773.9|22
1609728900000|2021-01-04 02:55:00|2781.6|2775.6|2781.9|2775.9|2782.1|2776.1|2780.1|2774.1|27
1609729200000|2021-01-04 03:00:00|2781.6|2775.6|2781.6|2775.6|2782.4|2776.4|2781.1|2775.1|14
1609729500000|2021-01-04 03:05:00|2781.4|2775.4|2783.6|2777.6|2785.6|2779.6|2781.4|2775.4|41
1609729800000|2021-01-04 03:10:00|2783.4|2777.4|2783.1|2777.1|2786.1|2780.1|2782.4|2776.4|49
1609730100000|2021-01-04 03:15:00|2783.4|2777.4|2784.6|2778.6|2785.9|2779.9|2781.6|2775.6|104
1609730400000|2021-01-04 03:20:00|2784.4|2778.4|2784.1|2778.1|2786.9|2780.9|2784.1|2778.1|74
1609730700000|2021-01-04 03:25:00|2783.9|2777.9|2786.9|2780.9|2787.1|2781.1|2783.6|2777.6|24
1609731000000|2021-01-04 03:30:00|2786.6|2780.6|2785.4|2779.4|2786.6|2780.6|2784.9|2778.9|15
1609731300000|2021-01-04 03:35:00|2785.6|2779.6|2786.1|2780.1|2786.9|2780.9|2785.6|2779.6|22
1609731600000|2021-01-04 03:40:00|2786.4|2780.4|2786.1|2780.1|2786.6|2780.6|2786.1|2780.1|11
1609731900000|2021-01-04 03:45:00|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|1
1609732200000|2021-01-04 03:50:00|2785.6|2779.6|2784.6|2778.6|2785.6|2779.6|2784.6|2778.6|7
1609732800000|2021-01-04 04:00:00|2784.9|2778.9|2785.1|2779.1|2785.1|2779.1|2784.9|2778.9|6
1609733100000|2021-01-04 04:05:00|2784.9|2778.9|2784.6|2778.6|2784.9|2778.9|2784.6|2778.6|2
1609733400000|2021-01-04 04:10:00|2784.9|2778.9|2784.1|2778.1|2784.9|2778.9|2784.1|2778.1|3
1609733700000|2021-01-04 04:15:00|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|1
1609734000000|2021-01-04 04:20:00|2783.4|2777.4|2782.6|2776.6|2783.4|2777.4|2782.6|2776.6|3
1609734300000|2021-01-04 04:25:00|2783.4|2777.4|2782.6|2776.6|2784.1|2778.1|2782.6|2776.6|5
1609734600000|2021-01-04 04:30:00|2782.4|2776.4|2782.4|2776.4|2782.9|2776.9|2781.9|2775.9|8
1609734900000|2021-01-04 04:35:00|2782.6|2776.6|2783.4|2777.4|2783.6|2777.6|2782.6|2776.6|11
1609735200000|2021-01-04 04:40:00|2783.1|2777.1|2782.4|2776.4|2783.1|2777.1|2782.4|2776.4|3
1609736100000|2021-01-04 04:55:00|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|1
1609736400000|2021-01-04 05:00:00|2782.4|2776.4|2783.1|2777.1|2783.1|2777.1|2782.4|2776.4|2
1609737300000|2021-01-04 05:15:00|2782.6|2776.6|2782.4|2776.4|2782.6|2776.6|2781.6|2775.6|7
1609737600000|2021-01-04 05:20:00|2782.6|2776.6|2782.1|2776.1|2782.6|2776.6|2781.9|2775.9|7
1609737900000|2021-01-04 05:25:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.6|2775.6|3
1609738200000|2021-01-04 05:30:00|2781.6|2775.6|2782.1|2776.1|2784.4|2778.4|2780.6|2774.6|57
1609738500000|2021-01-04 05:35:00|2781.9|2775.9|2783.6|2777.6|2784.4|2778.4|2780.6|2774.6|32
1609738800000|2021-01-04 05:40:00|2783.9|2777.9|2783.1|2777.1|2786.1|2780.1|2782.9|2776.9|41
1609739100000|2021-01-04 05:45:00|2782.6|2776.6|2783.4|2777.4|2784.1|2778.1|2781.4|2775.4|35
1609739400000|2021-01-04 05:50:00|2783.1|2777.1|2784.9|2778.9|2785.4|2779.4|2782.4|2776.4|58
1609739700000|2021-01-04 05:55:00|2784.6|2778.6|2787.4|2781.4|2787.6|2781.6|2784.4|2778.4|84
1609740000000|2021-01-04 06:00:00|2787.1|2781.1|2788.9|2782.9|2788.9|2782.9|2787.1|2781.1|34
1609740300000|2021-01-04 06:05:00|2789.4|2783.4|2790.9|2784.9|2791.6|2785.6|2788.6|2782.6|60
1609740600000|2021-01-04 06:10:00|2791.1|2785.1|2790.4|2784.4|2791.1|2785.1|2788.4|2782.4|46
1609740900000|2021-01-04 06:15:00|2790.6|2784.6|2791.6|2785.6|2791.9|2785.9|2788.9|2782.9|72
1609741200000|2021-01-04 06:20:00|2791.1|2785.1|2790.1|2784.1|2791.4|2785.4|2788.9|2782.9|59
1609741500000|2021-01-04 06:25:00|2790.4|2784.4|2789.4|2783.4|2791.1|2785.1|2789.1|2783.1|28
1609741800000|2021-01-04 06:30:00|2789.6|2783.6|2786.6|2780.6|2791.4|2785.4|2786.6|2780.6|39
1609742100000|2021-01-04 06:35:00|2786.4|2780.4|2783.1|2777.1|2786.6|2780.6|2783.1|2777.1|59
1609742400000|2021-01-04 06:40:00|2783.6|2777.6|2785.9|2779.9|2787.1|2781.1|2783.1|2777.1|60
1609742700000|2021-01-04 06:45:00|2785.6|2779.6|2781.1|2775.1|2785.6|2779.6|2780.9|2774.9|75
1609743000000|2021-01-04 06:50:00|2780.6|2774.6|2782.6|2776.6|2783.1|2777.1|2778.6|2772.6|31
1609743300000|2021-01-04 06:55:00|2782.4|2776.4|2781.9|2775.9|2782.9|2776.9|2780.9|2774.9|12
1609743600000|2021-01-04 07:00:00|2782.1|2776.1|2782.9|2776.9|2782.9|2776.9|2782.1|2776.1|4
1609743900000|2021-01-04 07:05:00|2783.6|2777.6|2785.1|2779.1|2786.1|2780.1|2783.1|2777.1|18
1609744500000|2021-01-04 07:15:00|2785.4|2779.4|2785.9|2779.9|2785.9|2779.9|2785.4|2779.4|3
1609744800000|2021-01-04 07:20:00|2785.6|2779.6|2782.4|2776.4|2785.6|2779.6|2781.6|2775.6|15
1609745100000|2021-01-04 07:25:00|2782.1|2776.1|2780.6|2774.6|2782.1|2776.1|2780.6|2774.6|7
1609745400000|2021-01-04 07:30:00|2780.9|2774.9|2780.6|2774.6|2780.9|2774.9|2780.1|2774.1|8
1609745700000|2021-01-04 07:35:00|2780.5|2774.5|2780.3|2774.3|2781|2775|2780.3|2774.3|12
1609746000000|2021-01-04 07:40:00|2781.3|2775.3|2782.5|2776.5|2784.6|2778.6|2781.3|2775.3|15
1609746300000|2021-01-04 07:45:00|2782.8|2776.8|2782.8|2776.8|2783.3|2777.3|2782.8|2776.8|5
1609746600000|2021-01-04 07:50:00|2782.6|2776.6|2782.6|2776.6|2782.6|2776.6|2782.6|2776.6|1
1609746900000|2021-01-04 07:55:00|2782.8|2776.8|2787.3|2781.3|2787.3|2781.3|2782.8|2776.8|29
1609747200000|2021-01-04 08:00:00|2787|2781|2796.3|2790.3|2796.6|2790.6|2787|2781|89
1609747500000|2021-01-04 08:05:00|2796.4|2790.4|2793.9|2787.9|2799.8|2793.8|2793.9|2787.9|45
1609747800000|2021-01-04 08:10:00|2794.1|2788.1|2789.3|2783.3|2794.6|2788.6|2789.3|2783.3|66
1609748100000|2021-01-04 08:15:00|2789.5|2783.5|2793.3|2787.3|2793.5|2787.5|2789.5|2783.5|43
1609748400000|2021-01-04 08:20:00|2793.5|2787.5|2787|2781|2793.8|2787.8|2787|2781|30
1609748700000|2021-01-04 08:25:00|2787.3|2781.3|2787.5|2781.5|2787.8|2781.8|2785.3|2779.3|31
1609749000000|2021-01-04 08:30:00|2787.3|2781.3|2785.8|2779.8|2788.5|2782.5|2781.6|2775.6|83
1609749300000|2021-01-04 08:35:00|2786.3|2780.3|2789.8|2783.8|2789.9|2783.9|2785.4|2779.4|72
1609749600000|2021-01-04 08:40:00|2789.5|2783.5|2789|2783|2790.4|2784.4|2788.1|2782.1|59
1609749900000|2021-01-04 08:45:00|2789.5|2783.5|2794.3|2788.3|2794.3|2788.3|2789.5|2783.5|64
1609750200000|2021-01-04 08:50:00|2794.4|2788.4|2795.3|2789.3|2796|2790|2793.5|2787.5|50
1609750500000|2021-01-04 08:55:00|2795.5|2789.5|2797|2791|2797.5|2791.5|2793.5|2787.5|48
1609750800000|2021-01-04 09:00:00|2796.8|2790.8|2799.5|2793.5|2800.3|2794.3|2794.9|2788.9|65
1609751100000|2021-01-04 09:05:00|2799.8|2793.8|2798.8|2792.8|2800.8|2794.8|2797.3|2791.3|33
1609751400000|2021-01-04 09:10:00|2798.9|2792.9|2798.3|2792.3|2800|2794|2798|2792|34
1609751700000|2021-01-04 09:15:00|2797.8|2791.8|2796|2790|2799.3|2793.3|2796|2790|42
1609752000000|2021-01-04 09:20:00|2795.9|2789.9|2793.8|2787.8|2796.5|2790.5|2791.8|2785.8|38
1609752300000|2021-01-04 09:25:00|2793.9|2787.9|2794.5|2788.5|2795.3|2789.3|2793.6|2787.6|30
1609752600000|2021-01-04 09:30:00|2794.8|2788.8|2796|2790|2796.5|2790.5|2793.6|2787.6|23
1609752900000|2021-01-04 09:35:00|2795.5|2789.5|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|29
1609753200000|2021-01-04 09:40:00|2793|2787|2792|2786|2793|2787|2791.5|2785.5|20
1609753500000|2021-01-04 09:45:00|2791.8|2785.8|2793|2787|2793.5|2787.5|2791.5|2785.5|13
1609753800000|2021-01-04 09:50:00|2793.1|2787.1|2792.4|2786.4|2795.3|2789.3|2792.4|2786.4|24
1609754100000|2021-01-04 09:55:00|2792.5|2786.5|2795|2789|2795.5|2789.5|2792.5|2786.5|27
1609754400000|2021-01-04 10:00:00|2795.3|2789.3|2793|2787|2795.3|2789.3|2793|2787|15
1609754700000|2021-01-04 10:05:00|2793.3|2787.3|2795.8|2789.8|2795.8|2789.8|2792.4|2786.4|37
1609755000000|2021-01-04 10:10:00|2795.5|2789.5|2798.5|2792.5|2799|2793|2795|2789|22
1609755300000|2021-01-04 10:15:00|2798.8|2792.8|2799|2793|2799.8|2793.8|2796.6|2790.6|30
1609755600000|2021-01-04 10:20:00|2799.3|2793.3|2800|2794|2800|2794|2798.3|2792.3|27
1609755900000|2021-01-04 10:25:00|2800.3|2794.3|2799.9|2793.9|2800.3|2794.3|2797.6|2791.6|35
1609756200000|2021-01-04 10:30:00|2800.1|2794.1|2799.9|2793.9|2800.3|2794.3|2798.9|2792.9|25
1609756500000|2021-01-04 10:35:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2798.9|2792.9|17
1609756800000|2021-01-04 10:40:00|2799.9|2793.9|2799.4|2793.4|2800.3|2794.3|2798.9|2792.9|14
1609757100000|2021-01-04 10:45:00|2799.6|2793.6|2798.3|2792.3|2799.6|2793.6|2797.9|2791.9|24
1609757400000|2021-01-04 10:50:00|2798.4|2792.4|2801|2795|2801.4|2795.4|2798.4|2792.4|16
1609757700000|2021-01-04 10:55:00|2801.3|2795.3|2801|2795|2801.4|2795.4|2800.4|2794.4|15
1609758000000|2021-01-04 11:00:00|2801.3|2795.3|2800|2794|2801.8|2795.8|2799.5|2793.5|30
1609758300000|2021-01-04 11:05:00|2800.5|2794.5|2802.9|2796.9|2803.1|2797.1|2800.3|2794.3|18
1609758600000|2021-01-04 11:10:00|2803.1|2797.1|2802.5|2796.5|2803.1|2797.1|2801.5|2795.5|20
1609758900000|2021-01-04 11:15:00|2802.3|2796.3|2804|2798|2805.3|2799.3|2801.3|2795.3|32
1609759200000|2021-01-04 11:20:00|2803.8|2797.8|2804.3|2798.3|2804.8|2798.8|2803.3|2797.3|15
1609759500000|2021-01-04 11:25:00|2804|2798|2804|2798|2804.8|2798.8|2803|2797|20
1609759800000|2021-01-04 11:30:00|2804.3|2798.3|2806.6|2800.6|2807.1|2801.1|2804.3|2798.3|19
1609760100000|2021-01-04 11:35:00|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2805.4|2799.4|22
1609760400000|2021-01-04 11:40:00|2806.6|2800.6|2806.1|2800.1|2806.9|2800.9|2805.4|2799.4|12
1609760700000|2021-01-04 11:45:00|2806.3|2800.3|2806.9|2800.9|2807.1|2801.1|2805.6|2799.6|12
1609761000000|2021-01-04 11:50:00|2807|2801|2806.3|2800.3|2807.1|2801.1|2806.1|2800.1|9
1609761300000|2021-01-04 11:55:00|2806.5|2800.5|2804.8|2798.8|2807.1|2801.1|2803.8|2797.8|28
1609761600000|2021-01-04 12:00:00|2804.5|2798.5|2805.8|2799.8|2805.8|2799.8|2803.8|2797.8|33
1609761900000|2021-01-04 12:05:00|2806|2800|2805|2799|2807.1|2801.1|2803.5|2797.5|38
1609762200000|2021-01-04 12:10:00|2805.3|2799.3|2804.4|2798.4|2805.8|2799.8|2804.4|2798.4|13
1609762500000|2021-01-04 12:15:00|2804.5|2798.5|2804|2798|2805|2799|2803.8|2797.8|15
1609762800000|2021-01-04 12:20:00|2804.3|2798.3|2804.8|2798.8|2805.3|2799.3|2803.3|2797.3|29
1609763100000|2021-01-04 12:25:00|2804.5|2798.5|2805|2799|2807.1|2801.1|2804.5|2798.5|33
1609763400000|2021-01-04 12:30:00|2804.8|2798.8|2806.5|2800.5|2806.6|2800.6|2803.9|2797.9|43
1609763700000|2021-01-04 12:35:00|2806.6|2800.6|2806.8|2800.8|2807.1|2801.1|2804.8|2798.8|36
1609764000000|2021-01-04 12:40:00|2806.9|2800.9|2805.6|2799.6|2807.1|2801.1|2805.6|2799.6|12
1609764300000|2021-01-04 12:45:00|2805.8|2799.8|2802.3|2796.3|2806.1|2800.1|2802|2796|60
1609764600000|2021-01-04 12:50:00|2802|2796|2802.8|2796.8|2803.5|2797.5|2798.3|2792.3|110
1609764900000|2021-01-04 12:55:00|2802.5|2796.5|2805|2799|2805|2799|2801|2795|87
1609765200000|2021-01-04 13:00:00|2804.8|2798.8|2805.8|2799.8|2807.4|2801.4|2803.5|2797.5|132
1609765500000|2021-01-04 13:05:00|2806|2800|2806.3|2800.3|2807.6|2801.6|2804.3|2798.3|59
1609765800000|2021-01-04 13:10:00|2806|2800|2804.6|2798.6|2806|2800|2802.5|2796.5|85
1609766100000|2021-01-04 13:15:00|2805|2799|2802.3|2796.3|2805.5|2799.5|2801.8|2795.8|59
1609766400000|2021-01-04 13:20:00|2802|2796|2798.3|2792.3|2802.5|2796.5|2797|2791|91
1609766700000|2021-01-04 13:25:00|2798.5|2792.5|2801.3|2795.3|2801.3|2795.3|2794.6|2788.6|80
1609767000000|2021-01-04 13:30:00|2801|2795|2805.5|2799.5|2805.5|2799.5|2801|2795|80
1609767300000|2021-01-04 13:35:00|2805.3|2799.3|2803.4|2797.4|2806.6|2800.6|2803.4|2797.4|53
1609767600000|2021-01-04 13:40:00|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2799.8|2793.8|62
1609767900000|2021-01-04 13:45:00|2803.8|2797.8|2808.5|2802.5|2809.3|2803.3|2803.3|2797.3|86
1609768200000|2021-01-04 13:50:00|2808.8|2802.8|2806.5|2800.5|2809.8|2803.8|2806.5|2800.5|66
1609768500000|2021-01-04 13:55:00|2807|2801|2806.9|2800.9|2808.9|2802.9|2805|2799|45
1609768800000|2021-01-04 14:00:00|2807.1|2801.1|2805|2799|2807.6|2801.6|2803.3|2797.3|85
1609769100000|2021-01-04 14:05:00|2805.3|2799.3|2807.3|2801.3|2808|2802|2805.3|2799.3|48
1609769400000|2021-01-04 14:10:00|2807.5|2801.5|2811.3|2805.3|2812|2806|2807.3|2801.3|70
1609769700000|2021-01-04 14:15:00|2811|2805|2808.5|2802.5|2811.8|2805.8|2807.3|2801.3|84
1609770000000|2021-01-04 14:20:00|2809|2803|2810|2804|2811.5|2805.5|2808.8|2802.8|83
1609770300000|2021-01-04 14:25:00|2810.3|2804.3|2809.3|2803.3|2810.3|2804.3|2807.5|2801.5|40
1609770600000|2021-01-04 14:30:00|2809|2803|2802|2796|2809.8|2803.8|2799.8|2793.8|97
1609770900000|2021-01-04 14:35:00|2801.9|2795.9|2802|2796|2806|2800|2799.6|2793.6|98
1609771200000|2021-01-04 14:40:00|2802.3|2796.3|2804.3|2798.3|2804.8|2798.8|2800|2794|39
1609771500000|2021-01-04 14:45:00|2803.8|2797.8|2801.8|2795.8|2803.8|2797.8|2801|2795|28
1609771800000|2021-01-04 14:50:00|2802|2796|2797.5|2791.5|2802.3|2796.3|2797|2791|57
1609772100000|2021-01-04 14:55:00|2797.8|2791.8|2799.8|2793.8|2800.3|2794.3|2796.8|2790.8|37
1609772400000|2021-01-04 15:00:00|2800.3|2794.3|2799.8|2793.8|2800.8|2794.8|2798.5|2792.5|53
1609772700000|2021-01-04 15:05:00|2800.3|2794.3|2789.5|2783.5|2800.3|2794.3|2789.5|2783.5|59
1609773000000|2021-01-04 15:10:00|2789.3|2783.3|2794.3|2788.3|2795.8|2789.8|2789.3|2783.3|58
1609773300000|2021-01-04 15:15:00|2794.8|2788.8|2787.8|2781.8|2796.4|2790.4|2786.8|2780.8|86
1609773600000|2021-01-04 15:20:00|2787.5|2781.5|2792.8|2786.8|2793.5|2787.5|2787.3|2781.3|95
1609773900000|2021-01-04 15:25:00|2792.6|2786.6|2793.5|2787.5|2795|2789|2788.8|2782.8|90
1609774200000|2021-01-04 15:30:00|2793.8|2787.8|2796.5|2790.5|2796.5|2790.5|2791.8|2785.8|76
1609774500000|2021-01-04 15:35:00|2795.5|2789.5|2789|2783|2795.8|2789.8|2788.3|2782.3|94
1609774800000|2021-01-04 15:40:00|2789.3|2783.3|2792|2786|2792|2786|2787.5|2781.5|53
1609775100000|2021-01-04 15:45:00|2792.3|2786.3|2791.9|2785.9|2792.3|2786.3|2787.3|2781.3|63
1609775400000|2021-01-04 15:50:00|2791.8|2785.8|2796.9|2790.9|2797.3|2791.3|2790.6|2784.6|85
1609775700000|2021-01-04 15:55:00|2796.8|2790.8|2796.9|2790.9|2798.8|2792.8|2790|2784|201
1609776000000|2021-01-04 16:00:00|2796.8|2790.8|2797.5|2791.5|2797.8|2791.8|2790|2784|102
1609776300000|2021-01-04 16:05:00|2797.3|2791.3|2795.1|2789.1|2798.3|2792.3|2794|2788|48
1609776600000|2021-01-04 16:10:00|2795.4|2789.4|2802|2796|2803.3|2797.3|2791.5|2785.5|93
1609776900000|2021-01-04 16:15:00|2801.8|2795.8|2804.3|2798.3|2804.8|2798.8|2801|2795|55
1609777200000|2021-01-04 16:20:00|2804|2798|2803.3|2797.3|2805|2799|2803.3|2797.3|51
1609777500000|2021-01-04 16:25:00|2802.8|2796.8|2802.5|2796.5|2803|2797|2801.5|2795.5|24
1609777800000|2021-01-04 16:30:00|2802.3|2796.3|2802.3|2796.3|2804.8|2798.8|2800.5|2794.5|62
1609778100000|2021-01-04 16:35:00|2802.5|2796.5|2801|2795|2803|2797|2797.8|2791.8|52
1609778400000|2021-01-04 16:40:00|2800.8|2794.8|2805.8|2799.8|2806.3|2800.3|2800.8|2794.8|38
1609778700000|2021-01-04 16:45:00|2806.3|2800.3|2806.3|2800.3|2807|2801|2805.5|2799.5|60
1609779000000|2021-01-04 16:50:00|2805.8|2799.8|2805.3|2799.3|2806.5|2800.5|2805.3|2799.3|23
1609779300000|2021-01-04 16:55:00|2804.5|2798.5|2803.3|2797.3|2804.5|2798.5|2802.3|2796.3|25
1609779600000|2021-01-04 17:00:00|2803.5|2797.5|2806|2800|2809.3|2803.3|2802.8|2796.8|34
1609779900000|2021-01-04 17:05:00|2805.8|2799.8|2805.8|2799.8|2806.8|2800.8|2805.5|2799.5|9
1609780200000|2021-01-04 17:10:00|2805.3|2799.3|2802|2796|2805.3|2799.3|2802|2796|14
1609780500000|2021-01-04 17:15:00|2801.8|2795.8|2803|2797|2804.3|2798.3|2799.6|2793.6|31
1609780800000|2021-01-04 17:20:00|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2801.8|2795.8|7
1609781100000|2021-01-04 17:25:00|2802|2796|2802.3|2796.3|2802.3|2796.3|2801.5|2795.5|5
1609781400000|2021-01-04 17:30:00|2802|2796|2802|2796|2802|2796|2800.9|2794.9|8
1609781700000|2021-01-04 17:35:00|2801.3|2795.3|2798.9|2792.9|2801.3|2795.3|2797.3|2791.3|14
1609782000000|2021-01-04 17:40:00|2798|2792|2797.5|2791.5|2799.3|2793.3|2797.1|2791.1|15
1609782300000|2021-01-04 17:45:00|2797.3|2791.3|2794.8|2788.8|2797.3|2791.3|2794.8|2788.8|15
1609782600000|2021-01-04 17:50:00|2795|2789|2796|2790|2797.3|2791.3|2794.3|2788.3|22
1609782900000|2021-01-04 17:55:00|2796.4|2790.4|2792.6|2786.6|2797.5|2791.5|2791.6|2785.6|21
1609808400000|2021-01-05 01:00:00|2798.6|2792.6|2797.6|2791.6|2800.4|2794.4|2796.3|2790.3|24
1609808700000|2021-01-05 01:05:00|2799|2793|2799.3|2793.3|2799.9|2793.9|2796.5|2790.5|56
1609809000000|2021-01-05 01:10:00|2799.5|2793.5|2801.1|2795.1|2802|2796|2799.5|2793.5|27
1609809300000|2021-01-05 01:15:00|2801.4|2795.4|2804.4|2798.4|2808.4|2802.4|2801.4|2795.4|51
1609809600000|2021-01-05 01:20:00|2803.6|2797.6|2806.9|2800.9|2807.4|2801.4|2803.6|2797.6|25
1609809900000|2021-01-05 01:25:00|2807.6|2801.6|2802.6|2796.6|2810.4|2804.4|2802.6|2796.6|41
1609810200000|2021-01-05 01:30:00|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2799.6|2793.6|54
1609810500000|2021-01-05 01:35:00|2801.5|2795.5|2796.5|2790.5|2801.6|2795.6|2796.1|2790.1|56
1609810800000|2021-01-05 01:40:00|2796.1|2790.1|2799.3|2793.3|2799.9|2793.9|2796|2790|33
1609811100000|2021-01-05 01:45:00|2799.5|2793.5|2801.8|2795.8|2802.1|2796.1|2798|2792|34
1609811400000|2021-01-05 01:50:00|2801.5|2795.5|2804.1|2798.1|2805.4|2799.4|2801.5|2795.5|21
1609811700000|2021-01-05 01:55:00|2804|2798|2804|2798|2804.5|2798.5|2804|2798|6
1609812000000|2021-01-05 02:00:00|2804.4|2798.4|2806.3|2800.3|2806.3|2800.3|2803.9|2797.9|18
1609812300000|2021-01-05 02:05:00|2806|2800|2805.9|2799.9|2806.9|2800.9|2805.9|2799.9|10
1609812600000|2021-01-05 02:10:00|2806|2800|2808.6|2802.6|2810.6|2804.6|2806|2800|47
1609813200000|2021-01-05 02:20:00|2808.3|2802.3|2808|2802|2808.9|2802.9|2807.3|2801.3|13
1609813500000|2021-01-05 02:25:00|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1609813800000|2021-01-05 02:30:00|2808.6|2802.6|2812.9|2806.9|2815.4|2809.4|2808.6|2802.6|42
1609814100000|2021-01-05 02:35:00|2812.6|2806.6|2816.9|2810.9|2816.9|2810.9|2811.9|2805.9|89
1609814400000|2021-01-05 02:40:00|2816.4|2810.4|2817.6|2811.6|2818|2812|2814.9|2808.9|92
1609814700000|2021-01-05 02:45:00|2817.8|2811.8|2819.6|2813.6|2819.9|2813.9|2817.8|2811.8|46
1609815000000|2021-01-05 02:50:00|2819.9|2813.9|2818.9|2812.9|2820.6|2814.6|2818.6|2812.6|19
1609815300000|2021-01-05 02:55:00|2818.6|2812.6|2817.8|2811.8|2821.4|2815.4|2817.1|2811.1|42
1609815600000|2021-01-05 03:00:00|2817.9|2811.9|2818.8|2812.8|2820.6|2814.6|2817.9|2811.9|34
1609815900000|2021-01-05 03:05:00|2819|2813|2821.9|2815.9|2822.1|2816.1|2817.9|2811.9|39
1609816200000|2021-01-05 03:10:00|2821.6|2815.6|2821.3|2815.3|2825.8|2819.8|2820.6|2814.6|82
1609816500000|2021-01-05 03:15:00|2821.1|2815.1|2821.6|2815.6|2823.4|2817.4|2821.1|2815.1|17
1609816800000|2021-01-05 03:20:00|2821.5|2815.5|2822.9|2816.9|2823.6|2817.6|2821.1|2815.1|22
1609817100000|2021-01-05 03:25:00|2822.6|2816.6|2824.6|2818.6|2824.6|2818.6|2822.6|2816.6|30
1609817400000|2021-01-05 03:30:00|2824.3|2818.3|2821.5|2815.5|2824.3|2818.3|2821.5|2815.5|10
1609817700000|2021-01-05 03:35:00|2821.4|2815.4|2821|2815|2821.4|2815.4|2821|2815|2
1609818000000|2021-01-05 03:40:00|2820.9|2814.9|2823.6|2817.6|2823.6|2817.6|2820|2814|15
1609818300000|2021-01-05 03:45:00|2823.4|2817.4|2822.9|2816.9|2823.4|2817.4|2822.9|2816.9|3
1609818600000|2021-01-05 03:50:00|2822.6|2816.6|2822.5|2816.5|2822.6|2816.6|2822.5|2816.5|2
1609818900000|2021-01-05 03:55:00|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1609819200000|2021-01-05 04:00:00|2822.5|2816.5|2822.8|2816.8|2823.6|2817.6|2821.6|2815.6|8
1609819500000|2021-01-05 04:05:00|2822.5|2816.5|2821.4|2815.4|2822.5|2816.5|2821.4|2815.4|2
1609819800000|2021-01-05 04:10:00|2821|2815|2819.4|2813.4|2821|2815|2816.8|2810.8|32
1609820100000|2021-01-05 04:15:00|2819.1|2813.1|2818.8|2812.8|2819.3|2813.3|2818.4|2812.4|26
1609820400000|2021-01-05 04:20:00|2818.3|2812.3|2817.6|2811.6|2818.6|2812.6|2817.4|2811.4|6
1609820700000|2021-01-05 04:25:00|2817.4|2811.4|2816.5|2810.5|2817.6|2811.6|2816.5|2810.5|5
1609821000000|2021-01-05 04:30:00|2815.6|2809.6|2815.6|2809.6|2816.3|2810.3|2815.6|2809.6|6
1609821300000|2021-01-05 04:35:00|2815.4|2809.4|2816.8|2810.8|2817.9|2811.9|2815.4|2809.4|14
1609821900000|2021-01-05 04:45:00|2817|2811|2817.5|2811.5|2817.5|2811.5|2817|2811|3
1609822200000|2021-01-05 04:50:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1609822800000|2021-01-05 05:00:00|2817.4|2811.4|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|5
1609823100000|2021-01-05 05:05:00|2817.5|2811.5|2817.9|2811.9|2817.9|2811.9|2817.5|2811.5|2
1609823400000|2021-01-05 05:10:00|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.5|2811.5|2
1609823700000|2021-01-05 05:15:00|2817.8|2811.8|2817.8|2811.8|2818|2812|2817.4|2811.4|6
1609824000000|2021-01-05 05:20:00|2818|2812|2818.1|2812.1|2818.1|2812.1|2818|2812|2
1609824300000|2021-01-05 05:25:00|2817.9|2811.9|2819.5|2813.5|2819.5|2813.5|2817.8|2811.8|8
1609824600000|2021-01-05 05:30:00|2819.9|2813.9|2820.4|2814.4|2822|2816|2819.5|2813.5|49
1609824900000|2021-01-05 05:35:00|2820.6|2814.6|2826.9|2820.9|2827.6|2821.6|2820.6|2814.6|48
1609825200000|2021-01-05 05:40:00|2827.1|2821.1|2825.4|2819.4|2828.3|2822.3|2825.1|2819.1|35
1609825500000|2021-01-05 05:45:00|2825.1|2819.1|2827.1|2821.1|2828.1|2822.1|2824.4|2818.4|30
1609825800000|2021-01-05 05:50:00|2827.3|2821.3|2828.4|2822.4|2830.6|2824.6|2827.3|2821.3|32
1609826100000|2021-01-05 05:55:00|2828.6|2822.6|2827.8|2821.8|2829.5|2823.5|2827.1|2821.1|21
1609826400000|2021-01-05 06:00:00|2827.9|2821.9|2827.5|2821.5|2829.8|2823.8|2826.9|2820.9|34
1609826700000|2021-01-05 06:05:00|2827.3|2821.3|2824.9|2818.9|2827.3|2821.3|2823.6|2817.6|34
1609827000000|2021-01-05 06:10:00|2824.8|2818.8|2821.9|2815.9|2824.8|2818.8|2821.4|2815.4|35
1609827300000|2021-01-05 06:15:00|2822|2816|2822.8|2816.8|2823.8|2817.8|2821.9|2815.9|28
1609827600000|2021-01-05 06:20:00|2823|2817|2825|2819|2825.3|2819.3|2822.8|2816.8|16
1609827900000|2021-01-05 06:25:00|2825.3|2819.3|2822.4|2816.4|2825.3|2819.3|2822.4|2816.4|21
1609828200000|2021-01-05 06:30:00|2821.3|2815.3|2822|2816|2823.8|2817.8|2821.3|2815.3|43
1609828500000|2021-01-05 06:35:00|2821.8|2815.8|2822.4|2816.4|2822.9|2816.9|2821|2815|24
1609828800000|2021-01-05 06:40:00|2823.4|2817.4|2825.1|2819.1|2826.1|2820.1|2823.4|2817.4|33
1609829100000|2021-01-05 06:45:00|2824.9|2818.9|2823.4|2817.4|2825.4|2819.4|2823.4|2817.4|59
1609829400000|2021-01-05 06:50:00|2823.6|2817.6|2820.5|2814.5|2824.1|2818.1|2820|2814|36
1609829700000|2021-01-05 06:55:00|2820.8|2814.8|2820.9|2814.9|2822.1|2816.1|2820.4|2814.4|35
1609830000000|2021-01-05 07:00:00|2820.6|2814.6|2816.5|2810.5|2821|2815|2816.4|2810.4|18
1609830300000|2021-01-05 07:05:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|3
1609830600000|2021-01-05 07:10:00|2815.6|2809.6|2813.5|2807.5|2816.3|2810.3|2813.3|2807.3|42
1609830900000|2021-01-05 07:15:00|2813|2807|2814.8|2808.8|2815.1|2809.1|2813|2807|17
1609831200000|2021-01-05 07:20:00|2815.1|2809.1|2816.9|2810.9|2817.1|2811.1|2815|2809|11
1609831500000|2021-01-05 07:25:00|2817.1|2811.1|2817.5|2811.5|2818.4|2812.4|2817.1|2811.1|11
1609831800000|2021-01-05 07:30:00|2817.9|2811.9|2816.6|2810.6|2818.3|2812.3|2816.6|2810.6|7
1609832100000|2021-01-05 07:35:00|2817.1|2811.1|2812|2806|2817.1|2811.1|2811.5|2805.5|28
1609832400000|2021-01-05 07:40:00|2811.8|2805.8|2809.4|2803.4|2811.8|2805.8|2808.6|2802.6|34
1609832700000|2021-01-05 07:45:00|2809.3|2803.3|2804.5|2798.5|2809.5|2803.5|2804.5|2798.5|17
1609833000000|2021-01-05 07:50:00|2804.3|2798.3|2805.8|2799.8|2807.1|2801.1|2804|2798|22
1609833300000|2021-01-05 07:55:00|2805.5|2799.5|2805.3|2799.3|2805.9|2799.9|2804.5|2798.5|22
1609833600000|2021-01-05 08:00:00|2805|2799|2803.8|2797.8|2808.8|2802.8|2801.3|2795.3|74
1609833900000|2021-01-05 08:05:00|2804|2798|2804|2798|2805.5|2799.5|2802.5|2796.5|62
1609834200000|2021-01-05 08:10:00|2804.3|2798.3|2799.5|2793.5|2805.8|2799.8|2798.6|2792.6|54
1609834500000|2021-01-05 08:15:00|2799.8|2793.8|2803.8|2797.8|2804.8|2798.8|2799.8|2793.8|53
1609834800000|2021-01-05 08:20:00|2803.5|2797.5|2801.3|2795.3|2803.5|2797.5|2800.3|2794.3|58
1609835100000|2021-01-05 08:25:00|2801|2795|2799.8|2793.8|2802.5|2796.5|2799.3|2793.3|43
1609835400000|2021-01-05 08:30:00|2801|2795|2799.5|2793.5|2801.3|2795.3|2799.3|2793.3|46
1609835700000|2021-01-05 08:35:00|2799.3|2793.3|2797.1|2791.1|2799.3|2793.3|2796.8|2790.8|22
1609836000000|2021-01-05 08:40:00|2796.5|2790.5|2796.5|2790.5|2797.3|2791.3|2795.8|2789.8|30
1609836300000|2021-01-05 08:45:00|2796.3|2790.3|2793.8|2787.8|2796.5|2790.5|2793.1|2787.1|63
1609836600000|2021-01-05 08:50:00|2794.3|2788.3|2794.5|2788.5|2795.8|2789.8|2792|2786|41
1609836900000|2021-01-05 08:55:00|2794.8|2788.8|2796.3|2790.3|2796.3|2790.3|2793.8|2787.8|20
1609837200000|2021-01-05 09:00:00|2795.5|2789.5|2796.3|2790.3|2796.8|2790.8|2794|2788|24
1609837500000|2021-01-05 09:05:00|2796.1|2790.1|2796|2790|2797.8|2791.8|2795|2789|29
1609837800000|2021-01-05 09:10:00|2795.8|2789.8|2797.3|2791.3|2797.3|2791.3|2795.8|2789.8|20
1609838100000|2021-01-05 09:15:00|2797|2791|2795.3|2789.3|2800.8|2794.8|2795|2789|54
1609838400000|2021-01-05 09:20:00|2795|2789|2796.1|2790.1|2796.3|2790.3|2794.5|2788.5|7
1609838700000|2021-01-05 09:25:00|2796.4|2790.4|2794.8|2788.8|2796.4|2790.4|2794.8|2788.8|12
1609839000000|2021-01-05 09:30:00|2794.5|2788.5|2796.8|2790.8|2796.8|2790.8|2793.8|2787.8|22
1609839300000|2021-01-05 09:35:00|2796.5|2790.5|2796|2790|2796.5|2790.5|2793.3|2787.3|35
1609839600000|2021-01-05 09:40:00|2795.8|2789.8|2795.8|2789.8|2796.8|2790.8|2795.5|2789.5|20
1609839900000|2021-01-05 09:45:00|2796|2790|2797|2791|2797.8|2791.8|2796|2790|14
1609840200000|2021-01-05 09:50:00|2796.8|2790.8|2795.9|2789.9|2796.8|2790.8|2795.8|2789.8|5
1609840500000|2021-01-05 09:55:00|2796|2790|2797.5|2791.5|2798.6|2792.6|2796|2790|33
1609840800000|2021-01-05 10:00:00|2797.3|2791.3|2795.3|2789.3|2797.8|2791.8|2794.6|2788.6|24
1609841100000|2021-01-05 10:05:00|2794.6|2788.6|2797.8|2791.8|2797.8|2791.8|2794.6|2788.6|13
1609841400000|2021-01-05 10:10:00|2798|2792|2797.5|2791.5|2798.8|2792.8|2797.3|2791.3|16
1609841700000|2021-01-05 10:15:00|2798.3|2792.3|2797.3|2791.3|2798.8|2792.8|2797|2791|11
1609842000000|2021-01-05 10:20:00|2797|2791|2797.8|2791.8|2798.5|2792.5|2797|2791|17
1609842300000|2021-01-05 10:25:00|2797.5|2791.5|2798.8|2792.8|2798.8|2792.8|2796.5|2790.5|20
1609842600000|2021-01-05 10:30:00|2798.3|2792.3|2798.8|2792.8|2799|2793|2797.4|2791.4|8
1609842900000|2021-01-05 10:35:00|2798.5|2792.5|2798.3|2792.3|2798.8|2792.8|2798|2792|12
1609843200000|2021-01-05 10:40:00|2798.5|2792.5|2801.5|2795.5|2801.5|2795.5|2798.5|2792.5|14
1609843500000|2021-01-05 10:45:00|2801.8|2795.8|2802.5|2796.5|2802.8|2796.8|2801.8|2795.8|17
1609843800000|2021-01-05 10:50:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2801|2795|16
1609844100000|2021-01-05 10:55:00|2802.6|2796.6|2806.4|2800.4|2806.4|2800.4|2802.6|2796.6|19
1609844400000|2021-01-05 11:00:00|2806.1|2800.1|2807.3|2801.3|2807.3|2801.3|2805.8|2799.8|20
1609844700000|2021-01-05 11:05:00|2807.5|2801.5|2805.3|2799.3|2807.8|2801.8|2805.3|2799.3|25
1609845000000|2021-01-05 11:10:00|2805.5|2799.5|2805.9|2799.9|2806|2800|2805.3|2799.3|14
1609845300000|2021-01-05 11:15:00|2806.8|2800.8|2807.3|2801.3|2808.1|2802.1|2806.6|2800.6|20
1609845600000|2021-01-05 11:20:00|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|6
1609845900000|2021-01-05 11:25:00|2807.5|2801.5|2807.3|2801.3|2807.8|2801.8|2807|2801|9
1609846200000|2021-01-05 11:30:00|2807.5|2801.5|2807.5|2801.5|2807.8|2801.8|2806.5|2800.5|17
1609846500000|2021-01-05 11:35:00|2807.8|2801.8|2807|2801|2807.8|2801.8|2806.3|2800.3|23
1609846800000|2021-01-05 11:40:00|2806.8|2800.8|2806.3|2800.3|2807.3|2801.3|2805.5|2799.5|22
1609847100000|2021-01-05 11:45:00|2806.5|2800.5|2806.5|2800.5|2808|2802|2805.8|2799.8|22
1609847400000|2021-01-05 11:50:00|2807.3|2801.3|2806.5|2800.5|2807.8|2801.8|2806|2800|20
1609847700000|2021-01-05 11:55:00|2805.3|2799.3|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|23
1609848000000|2021-01-05 12:00:00|2807|2801|2807.5|2801.5|2807.8|2801.8|2806|2800|23
1609848300000|2021-01-05 12:05:00|2808.3|2802.3|2809|2803|2810.8|2804.8|2807.5|2801.5|33
1609848600000|2021-01-05 12:10:00|2809.5|2803.5|2809.5|2803.5|2810.5|2804.5|2809.3|2803.3|29
1609848900000|2021-01-05 12:15:00|2808.8|2802.8|2808.8|2802.8|2809.3|2803.3|2808.3|2802.3|27
1609849200000|2021-01-05 12:20:00|2809|2803|2809.3|2803.3|2809.8|2803.8|2807.8|2801.8|29
1609849500000|2021-01-05 12:25:00|2809.5|2803.5|2809.8|2803.8|2810.8|2804.8|2809|2803|17
1609849800000|2021-01-05 12:30:00|2809.3|2803.3|2810.5|2804.5|2810.5|2804.5|2808.5|2802.5|24
1609850100000|2021-01-05 12:35:00|2810.8|2804.8|2809.5|2803.5|2811.5|2805.5|2809.5|2803.5|18
1609850400000|2021-01-05 12:40:00|2809.8|2803.8|2811.3|2805.3|2811.3|2805.3|2809.5|2803.5|15
1609850700000|2021-01-05 12:45:00|2811|2805|2812|2806|2812|2806|2810|2804|20
1609851000000|2021-01-05 12:50:00|2811.8|2805.8|2810.8|2804.8|2818.3|2812.3|2810|2804|117
1609851300000|2021-01-05 12:55:00|2811|2805|2814.8|2808.8|2814.8|2808.8|2810.8|2804.8|45
1609851600000|2021-01-05 13:00:00|2814.5|2808.5|2814.8|2808.8|2819.3|2813.3|2814|2808|137
1609851900000|2021-01-05 13:05:00|2815|2809|2814.3|2808.3|2817.8|2811.8|2814|2808|56
1609852200000|2021-01-05 13:10:00|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2811|2805|45
1609852500000|2021-01-05 13:15:00|2813.4|2807.4|2816.3|2810.3|2816.3|2810.3|2813.4|2807.4|59
1609852800000|2021-01-05 13:20:00|2816.5|2810.5|2819.8|2813.8|2820.5|2814.5|2816.5|2810.5|44
1609853100000|2021-01-05 13:25:00|2820.5|2814.5|2817.3|2811.3|2820.8|2814.8|2816|2810|53
1609853400000|2021-01-05 13:30:00|2817.8|2811.8|2816|2810|2818.8|2812.8|2815.9|2809.9|88
1609853700000|2021-01-05 13:35:00|2816.3|2810.3|2820.3|2814.3|2822.8|2816.8|2816.3|2810.3|88
1609854000000|2021-01-05 13:40:00|2820.8|2814.8|2821.3|2815.3|2821.5|2815.5|2818.8|2812.8|41
1609854300000|2021-01-05 13:45:00|2821.5|2815.5|2819.3|2813.3|2822.4|2816.4|2819.3|2813.3|35
1609854600000|2021-01-05 13:50:00|2819.5|2813.5|2820.8|2814.8|2821.8|2815.8|2819.5|2813.5|37
1609854900000|2021-01-05 13:55:00|2820.5|2814.5|2810.8|2804.8|2820.8|2814.8|2810.8|2804.8|84
1609855200000|2021-01-05 14:00:00|2810.5|2804.5|2815.8|2809.8|2816.5|2810.5|2810.5|2804.5|122
1609855500000|2021-01-05 14:05:00|2816|2810|2817.5|2811.5|2818.8|2812.8|2814.5|2808.5|67
1609855800000|2021-01-05 14:10:00|2817.3|2811.3|2820.8|2814.8|2820.8|2814.8|2816.8|2810.8|60
1609856100000|2021-01-05 14:15:00|2821.5|2815.5|2816|2810|2821.8|2815.8|2815.8|2809.8|51
1609856400000|2021-01-05 14:20:00|2815.8|2809.8|2814.3|2808.3|2816.5|2810.5|2813.3|2807.3|59
1609856700000|2021-01-05 14:25:00|2814.4|2808.4|2816.3|2810.3|2816.8|2810.8|2812.5|2806.5|53
1609857000000|2021-01-05 14:30:00|2816.5|2810.5|2816.8|2810.8|2817.8|2811.8|2815.5|2809.5|42
1609857300000|2021-01-05 14:35:00|2817|2811|2819.5|2813.5|2819.5|2813.5|2816|2810|66
1609857600000|2021-01-05 14:40:00|2819.8|2813.8|2821.5|2815.5|2822.8|2816.8|2819.8|2813.8|68
1609857900000|2021-01-05 14:45:00|2822|2816|2820.5|2814.5|2822.5|2816.5|2818.8|2812.8|62
1609858200000|2021-01-05 14:50:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2818.6|2812.6|35
1609858500000|2021-01-05 14:55:00|2820|2814|2817|2811|2820.3|2814.3|2816.6|2810.6|52
1609858800000|2021-01-05 15:00:00|2817.3|2811.3|2819.8|2813.8|2821.3|2815.3|2814.8|2808.8|88
1609859100000|2021-01-05 15:05:00|2820|2814|2818|2812|2822.8|2816.8|2815.5|2809.5|71
1609859400000|2021-01-05 15:10:00|2818.3|2812.3|2823|2817|2823|2817|2818.3|2812.3|53
1609859700000|2021-01-05 15:15:00|2822.8|2816.8|2822|2816|2823.8|2817.8|2819|2813|53
1609860000000|2021-01-05 15:20:00|2822.3|2816.3|2823.3|2817.3|2823.6|2817.6|2821.8|2815.8|40
1609860300000|2021-01-05 15:25:00|2823|2817|2823|2817|2823.8|2817.8|2822|2816|28
1609860600000|2021-01-05 15:30:00|2822.8|2816.8|2819.5|2813.5|2822.8|2816.8|2818|2812|47
1609860900000|2021-01-05 15:35:00|2819.8|2813.8|2822.8|2816.8|2823.8|2817.8|2818.8|2812.8|36
1609861200000|2021-01-05 15:40:00|2822.9|2816.9|2824.5|2818.5|2826.4|2820.4|2821.5|2815.5|52
1609861500000|2021-01-05 15:45:00|2824.8|2818.8|2823.1|2817.1|2826.3|2820.3|2819.5|2813.5|74
1609861800000|2021-01-05 15:50:00|2822.3|2816.3|2821.8|2815.8|2823.4|2817.4|2815.8|2809.8|135
1609862100000|2021-01-05 15:55:00|2821.3|2815.3|2817.9|2811.9|2822.3|2816.3|2811.5|2805.5|231
1609862400000|2021-01-05 16:00:00|2817.8|2811.8|2822|2816|2823.3|2817.3|2816.1|2810.1|79
1609862700000|2021-01-05 16:05:00|2821.6|2815.6|2826.8|2820.8|2826.8|2820.8|2820.3|2814.3|95
1609863000000|2021-01-05 16:10:00|2826.5|2820.5|2826.8|2820.8|2828.8|2822.8|2825.8|2819.8|55
1609863300000|2021-01-05 16:15:00|2826.5|2820.5|2829.8|2823.8|2830.5|2824.5|2826|2820|44
1609863600000|2021-01-05 16:20:00|2829.5|2823.5|2828.6|2822.6|2829.5|2823.5|2825|2819|57
1609863900000|2021-01-05 16:25:00|2828.5|2822.5|2827|2821|2829|2823|2826.8|2820.8|29
1609864200000|2021-01-05 16:30:00|2827.3|2821.3|2829|2823|2829.3|2823.3|2826.5|2820.5|48
1609864500000|2021-01-05 16:35:00|2828.8|2822.8|2829.1|2823.1|2830.8|2824.8|2828.5|2822.5|25
1609864800000|2021-01-05 16:40:00|2828.9|2822.9|2825|2819|2830.3|2824.3|2825|2819|39
1609865100000|2021-01-05 16:45:00|2825.5|2819.5|2825.3|2819.3|2826.6|2820.6|2824.3|2818.3|17
1609865400000|2021-01-05 16:50:00|2825.8|2819.8|2825.5|2819.5|2827.5|2821.5|2825.5|2819.5|32
1609865700000|2021-01-05 16:55:00|2826.1|2820.1|2825.5|2819.5|2826.1|2820.1|2824.5|2818.5|17
1609866000000|2021-01-05 17:00:00|2825.8|2819.8|2825.5|2819.5|2826.8|2820.8|2825|2819|15
1609866300000|2021-01-05 17:05:00|2825.8|2819.8|2826.3|2820.3|2828|2822|2825.8|2819.8|28
1609866600000|2021-01-05 17:10:00|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.3|2820.3|13
1609866900000|2021-01-05 17:15:00|2827.5|2821.5|2825.3|2819.3|2827.5|2821.5|2825.3|2819.3|12
1609867200000|2021-01-05 17:20:00|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2825|2819|8
1609867500000|2021-01-05 17:25:00|2826.5|2820.5|2826|2820|2826.8|2820.8|2823.8|2817.8|15
1609867800000|2021-01-05 17:30:00|2825.3|2819.3|2825|2819|2825.3|2819.3|2824.5|2818.5|6
1609868100000|2021-01-05 17:35:00|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|3
1609868400000|2021-01-05 17:40:00|2825.5|2819.5|2826.5|2820.5|2826.5|2820.5|2825.3|2819.3|10
1609868700000|2021-01-05 17:45:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|4
1609869000000|2021-01-05 17:50:00|2827|2821|2827|2821|2827.3|2821.3|2826.8|2820.8|5
1609869300000|2021-01-05 17:55:00|2826.9|2820.9|2826.4|2820.4|2826.9|2820.9|2826.3|2820.3|10
1609894800000|2021-01-06 01:00:00|2834.3|2828.3|2833.8|2827.8|2834.4|2828.4|2832|2826|19
1609895100000|2021-01-06 01:05:00|2833.9|2827.9|2832.9|2826.9|2834.6|2828.6|2832.4|2826.4|17
1609895400000|2021-01-06 01:10:00|2833.1|2827.1|2836.1|2830.1|2836.1|2830.1|2833.1|2827.1|20
1609895700000|2021-01-06 01:15:00|2836.4|2830.4|2835.1|2829.1|2839|2833|2835.1|2829.1|58
1609896000000|2021-01-06 01:20:00|2835.4|2829.4|2835.6|2829.6|2838.6|2832.6|2834.1|2828.1|63
1609896300000|2021-01-06 01:25:00|2836|2830|2834.1|2828.1|2836.8|2830.8|2834|2828|32
1609896600000|2021-01-06 01:30:00|2833.9|2827.9|2835.1|2829.1|2837.4|2831.4|2832.9|2826.9|45
1609896900000|2021-01-06 01:35:00|2835.4|2829.4|2831.9|2825.9|2836.9|2830.9|2831|2825|72
1609897200000|2021-01-06 01:40:00|2831.6|2825.6|2837.1|2831.1|2837.8|2831.8|2830.9|2824.9|40
1609897500000|2021-01-06 01:45:00|2837.3|2831.3|2837.1|2831.1|2838.4|2832.4|2835.4|2829.4|25
1609897800000|2021-01-06 01:50:00|2837|2831|2835.4|2829.4|2837|2831|2835|2829|24
1609898100000|2021-01-06 01:55:00|2835.3|2829.3|2839.6|2833.6|2839.9|2833.9|2834.6|2828.6|65
1609898400000|2021-01-06 02:00:00|2839.9|2833.9|2842.3|2836.3|2843.9|2837.9|2839.9|2833.9|71
1609898700000|2021-01-06 02:05:00|2842.4|2836.4|2840.9|2834.9|2842.4|2836.4|2838.9|2832.9|27
1609899000000|2021-01-06 02:10:00|2841.1|2835.1|2840.1|2834.1|2842.9|2836.9|2840.1|2834.1|18
1609899900000|2021-01-06 02:25:00|2838.9|2832.9|2840.3|2834.3|2840.8|2834.8|2838.9|2832.9|6
1609900200000|2021-01-06 02:30:00|2840.5|2834.5|2840.4|2834.4|2841.5|2835.5|2840.3|2834.3|52
1609900500000|2021-01-06 02:35:00|2840.8|2834.8|2845.5|2839.5|2845.6|2839.6|2840.6|2834.6|94
1609900800000|2021-01-06 02:40:00|2845.3|2839.3|2847.3|2841.3|2847.3|2841.3|2844.9|2838.9|39
1609901100000|2021-01-06 02:45:00|2847.5|2841.5|2844|2838|2849.6|2843.6|2842.5|2836.5|113
1609901400000|2021-01-06 02:50:00|2843.8|2837.8|2843.1|2837.1|2843.8|2837.8|2841.4|2835.4|45
1609901700000|2021-01-06 02:55:00|2842.8|2836.8|2834.8|2828.8|2842.8|2836.8|2832.6|2826.6|93
1609902000000|2021-01-06 03:00:00|2835|2829|2838|2832|2838|2832|2834.4|2828.4|28
1609902300000|2021-01-06 03:05:00|2838.3|2832.3|2841.9|2835.9|2841.9|2835.9|2838.3|2832.3|26
1609902600000|2021-01-06 03:10:00|2842.1|2836.1|2842.8|2836.8|2842.8|2836.8|2842|2836|4
1609902900000|2021-01-06 03:15:00|2842.6|2836.6|2844.1|2838.1|2844.1|2838.1|2841.6|2835.6|31
1609903200000|2021-01-06 03:20:00|2843.9|2837.9|2842.3|2836.3|2843.9|2837.9|2840.9|2834.9|33
1609903500000|2021-01-06 03:25:00|2841.9|2835.9|2841.9|2835.9|2843.1|2837.1|2841.6|2835.6|40
1609903800000|2021-01-06 03:30:00|2841.6|2835.6|2838.9|2832.9|2841.6|2835.6|2835.9|2829.9|44
1609904100000|2021-01-06 03:35:00|2839.1|2833.1|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|7
1609904400000|2021-01-06 03:40:00|2838.4|2832.4|2839.1|2833.1|2839.6|2833.6|2838.1|2832.1|10
1609904700000|2021-01-06 03:45:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1609905000000|2021-01-06 03:50:00|2838.9|2832.9|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|7
1609905300000|2021-01-06 03:55:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1609905600000|2021-01-06 04:00:00|2838.4|2832.4|2837.6|2831.6|2838.6|2832.6|2837.1|2831.1|7
1609905900000|2021-01-06 04:05:00|2837.4|2831.4|2837.4|2831.4|2838.4|2832.4|2837.4|2831.4|7
1609906200000|2021-01-06 04:10:00|2837.1|2831.1|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|6
1609906500000|2021-01-06 04:15:00|2836.6|2830.6|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|9
1609906800000|2021-01-06 04:20:00|2836.6|2830.6|2839.1|2833.1|2839.1|2833.1|2836.4|2830.4|14
1609907100000|2021-01-06 04:25:00|2839.4|2833.4|2838.5|2832.5|2839.4|2833.4|2838.5|2832.5|4
1609907400000|2021-01-06 04:30:00|2838.3|2832.3|2839.3|2833.3|2839.3|2833.3|2838.3|2832.3|5
1609907700000|2021-01-06 04:35:00|2838.8|2832.8|2838.1|2832.1|2838.9|2832.9|2838|2832|8
1609908300000|2021-01-06 04:45:00|2837.9|2831.9|2837.8|2831.8|2837.9|2831.9|2837.8|2831.8|2
1609908600000|2021-01-06 04:50:00|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1609908900000|2021-01-06 04:55:00|2838.1|2832.1|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|6
1609909200000|2021-01-06 05:00:00|2837.1|2831.1|2838.1|2832.1|2838.1|2832.1|2836.4|2830.4|12
1609909500000|2021-01-06 05:05:00|2839.8|2833.8|2839.1|2833.1|2839.8|2833.8|2838.5|2832.5|9
1609909800000|2021-01-06 05:10:00|2839.4|2833.4|2840.6|2834.6|2840.6|2834.6|2839.4|2833.4|4
1609910700000|2021-01-06 05:25:00|2840.8|2834.8|2842.1|2836.1|2842.3|2836.3|2840.8|2834.8|10
1609911000000|2021-01-06 05:30:00|2842|2836|2840.5|2834.5|2844.9|2838.9|2838.9|2832.9|86
1609911300000|2021-01-06 05:35:00|2840.8|2834.8|2842.9|2836.9|2843.8|2837.8|2838.9|2832.9|65
1609911600000|2021-01-06 05:40:00|2842.5|2836.5|2841.9|2835.9|2842.5|2836.5|2840.9|2834.9|39
1609911900000|2021-01-06 05:45:00|2841.6|2835.6|2844.1|2838.1|2844.1|2838.1|2841.1|2835.1|60
1609912200000|2021-01-06 05:50:00|2843.9|2837.9|2848.4|2842.4|2849.9|2843.9|2843.8|2837.8|62
1609912500000|2021-01-06 05:55:00|2848.1|2842.1|2844.9|2838.9|2848.4|2842.4|2844.9|2838.9|37
1609912800000|2021-01-06 06:00:00|2845|2839|2851.9|2845.9|2852.5|2846.5|2844.9|2838.9|122
1609913100000|2021-01-06 06:05:00|2851.6|2845.6|2852.1|2846.1|2852.6|2846.6|2850.1|2844.1|40
1609913400000|2021-01-06 06:10:00|2851.9|2845.9|2851.9|2845.9|2853.1|2847.1|2849.9|2843.9|43
1609913700000|2021-01-06 06:15:00|2850.6|2844.6|2849.5|2843.5|2852.5|2846.5|2849.3|2843.3|48
1609914000000|2021-01-06 06:20:00|2849.9|2843.9|2855.3|2849.3|2855.4|2849.4|2849.1|2843.1|43
1609914300000|2021-01-06 06:25:00|2854.9|2848.9|2854.3|2848.3|2855.9|2849.9|2852.1|2846.1|54
1609914600000|2021-01-06 06:30:00|2854.1|2848.1|2853.5|2847.5|2855.3|2849.3|2852.3|2846.3|38
1609914900000|2021-01-06 06:35:00|2853.8|2847.8|2853|2847|2854.3|2848.3|2851.5|2845.5|40
1609915200000|2021-01-06 06:40:00|2853.3|2847.3|2851.6|2845.6|2854.6|2848.6|2851.6|2845.6|61
1609915500000|2021-01-06 06:45:00|2850.5|2844.5|2850.1|2844.1|2850.8|2844.8|2847.1|2841.1|63
1609915800000|2021-01-06 06:50:00|2849.9|2843.9|2846.6|2840.6|2851.4|2845.4|2846.1|2840.1|27
1609916100000|2021-01-06 06:55:00|2846.9|2840.9|2849.1|2843.1|2849.6|2843.6|2846.9|2840.9|36
1609916400000|2021-01-06 07:00:00|2849.4|2843.4|2849.1|2843.1|2850.1|2844.1|2849|2843|13
1609916700000|2021-01-06 07:05:00|2849.4|2843.4|2854.6|2848.6|2854.6|2848.6|2849.1|2843.1|37
1609917000000|2021-01-06 07:10:00|2854.9|2848.9|2858.3|2852.3|2859.3|2853.3|2854.9|2848.9|33
1609917300000|2021-01-06 07:15:00|2858.1|2852.1|2859.1|2853.1|2859.9|2853.9|2858.1|2852.1|26
1609917600000|2021-01-06 07:20:00|2858.9|2852.9|2853.6|2847.6|2860.4|2854.4|2853.6|2847.6|18
1609917900000|2021-01-06 07:25:00|2853.1|2847.1|2849.1|2843.1|2853.9|2847.9|2848.1|2842.1|28
1609918200000|2021-01-06 07:30:00|2849.4|2843.4|2850.3|2844.3|2851.6|2845.6|2849.4|2843.4|12
1609918500000|2021-01-06 07:35:00|2849.1|2843.1|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|12
1609918800000|2021-01-06 07:40:00|2850.9|2844.9|2856.1|2850.1|2856.4|2850.4|2850.9|2844.9|14
1609919100000|2021-01-06 07:45:00|2856|2850|2854.4|2848.4|2856.6|2850.6|2854.1|2848.1|19
1609919400000|2021-01-06 07:50:00|2854.8|2848.8|2855.6|2849.6|2857.9|2851.9|2853.6|2847.6|27
1609919700000|2021-01-06 07:55:00|2855.4|2849.4|2853.8|2847.8|2855.4|2849.4|2853.1|2847.1|11
1609920000000|2021-01-06 08:00:00|2853.5|2847.5|2857|2851|2859.3|2853.3|2853.3|2847.3|57
1609920300000|2021-01-06 08:05:00|2856.8|2850.8|2853.3|2847.3|2856.8|2850.8|2853.3|2847.3|37
1609920600000|2021-01-06 08:10:00|2853.5|2847.5|2855.5|2849.5|2856.3|2850.3|2853.5|2847.5|37
1609920900000|2021-01-06 08:15:00|2855|2849|2853.8|2847.8|2856.5|2850.5|2850.8|2844.8|70
1609921200000|2021-01-06 08:20:00|2853.5|2847.5|2853.5|2847.5|2855.3|2849.3|2851.3|2845.3|65
1609921500000|2021-01-06 08:25:00|2853|2847|2855.5|2849.5|2855.5|2849.5|2850.5|2844.5|72
1609921800000|2021-01-06 08:30:00|2855.8|2849.8|2862.5|2856.5|2863.8|2857.8|2855.5|2849.5|56
1609922100000|2021-01-06 08:35:00|2862.8|2856.8|2857.3|2851.3|2863|2857|2857|2851|54
1609922400000|2021-01-06 08:40:00|2857.4|2851.4|2856.3|2850.3|2857.6|2851.6|2855.3|2849.3|40
1609922700000|2021-01-06 08:45:00|2856|2850|2856.8|2850.8|2857.5|2851.5|2856|2850|31
1609923000000|2021-01-06 08:50:00|2857|2851|2863.8|2857.8|2866|2860|2855.8|2849.8|65
1609923300000|2021-01-06 08:55:00|2864|2858|2863.5|2857.5|2865.5|2859.5|2863.5|2857.5|61
1609923600000|2021-01-06 09:00:00|2864.3|2858.3|2858.4|2852.4|2865.3|2859.3|2855.5|2849.5|64
1609923900000|2021-01-06 09:05:00|2858.5|2852.5|2858.5|2852.5|2861.3|2855.3|2857|2851|63
1609924200000|2021-01-06 09:10:00|2858.3|2852.3|2861.6|2855.6|2861.6|2855.6|2857.5|2851.5|34
1609924500000|2021-01-06 09:15:00|2861.8|2855.8|2859.6|2853.6|2862.3|2856.3|2859.5|2853.5|37
1609924800000|2021-01-06 09:20:00|2859.9|2853.9|2857.4|2851.4|2860.3|2854.3|2856|2850|42
1609925100000|2021-01-06 09:25:00|2857.1|2851.1|2857.3|2851.3|2857.8|2851.8|2855.5|2849.5|27
1609925400000|2021-01-06 09:30:00|2857.5|2851.5|2859.8|2853.8|2862.5|2856.5|2857.5|2851.5|46
1609925700000|2021-01-06 09:35:00|2859.9|2853.9|2859.3|2853.3|2862.8|2856.8|2858.6|2852.6|57
1609926000000|2021-01-06 09:40:00|2859|2853|2859.8|2853.8|2860.3|2854.3|2856|2850|37
1609926300000|2021-01-06 09:45:00|2860|2854|2864|2858|2864|2858|2859.8|2853.8|41
1609926600000|2021-01-06 09:50:00|2863.8|2857.8|2864|2858|2864.5|2858.5|2863.3|2857.3|45
1609926900000|2021-01-06 09:55:00|2864.3|2858.3|2866.3|2860.3|2869.5|2863.5|2864|2858|55
1609927200000|2021-01-06 10:00:00|2866.6|2860.6|2862.8|2856.8|2866.8|2860.8|2861.3|2855.3|56
1609927500000|2021-01-06 10:05:00|2863|2857|2863.4|2857.4|2863.5|2857.5|2861.5|2855.5|39
1609927800000|2021-01-06 10:10:00|2863.6|2857.6|2867|2861|2867|2861|2863|2857|56
1609928100000|2021-01-06 10:15:00|2867.1|2861.1|2866.5|2860.5|2868.6|2862.6|2865.8|2859.8|55
1609928400000|2021-01-06 10:20:00|2866.3|2860.3|2862.3|2856.3|2866.8|2860.8|2862.3|2856.3|26
1609928700000|2021-01-06 10:25:00|2862.5|2856.5|2870|2864|2870.3|2864.3|2861.4|2855.4|43
1609929000000|2021-01-06 10:30:00|2870.3|2864.3|2870.8|2864.8|2872.5|2866.5|2869.5|2863.5|59
1609929300000|2021-01-06 10:35:00|2870.9|2864.9|2869.3|2863.3|2871.8|2865.8|2869.3|2863.3|23
1609929600000|2021-01-06 10:40:00|2869.5|2863.5|2871.3|2865.3|2871.5|2865.5|2869.5|2863.5|18
1609929900000|2021-01-06 10:45:00|2871.4|2865.4|2872.5|2866.5|2872.5|2866.5|2871.4|2865.4|11
1609930200000|2021-01-06 10:50:00|2872.8|2866.8|2870.5|2864.5|2872.8|2866.8|2868.3|2862.3|41
1609930500000|2021-01-06 10:55:00|2870.3|2864.3|2867.3|2861.3|2870.3|2864.3|2865|2859|55
1609930800000|2021-01-06 11:00:00|2867.5|2861.5|2868.8|2862.8|2868.8|2862.8|2867|2861|21
1609931100000|2021-01-06 11:05:00|2869|2863|2867.8|2861.8|2869.5|2863.5|2867.6|2861.6|15
1609931400000|2021-01-06 11:10:00|2868|2862|2867.6|2861.6|2868|2862|2866.1|2860.1|16
1609931700000|2021-01-06 11:15:00|2868.3|2862.3|2864.5|2858.5|2868.3|2862.3|2864|2858|18
1609932000000|2021-01-06 11:20:00|2864.3|2858.3|2860.3|2854.3|2864.3|2858.3|2857.3|2851.3|64
1609932300000|2021-01-06 11:25:00|2860.5|2854.5|2862.3|2856.3|2864.1|2858.1|2860.3|2854.3|47
1609932600000|2021-01-06 11:30:00|2862|2856|2862.9|2856.9|2862.9|2856.9|2860|2854|30
1609932900000|2021-01-06 11:35:00|2862.6|2856.6|2862.5|2856.5|2862.6|2856.6|2860.3|2854.3|26
1609933200000|2021-01-06 11:40:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2861.1|2855.1|23
1609933500000|2021-01-06 11:45:00|2862.8|2856.8|2862.9|2856.9|2862.9|2856.9|2862.3|2856.3|22
1609933800000|2021-01-06 11:50:00|2863.1|2857.1|2865.3|2859.3|2867.3|2861.3|2863.1|2857.1|25
1609934100000|2021-01-06 11:55:00|2865|2859|2865.8|2859.8|2865.8|2859.8|2864.5|2858.5|19
1609934400000|2021-01-06 12:00:00|2865.5|2859.5|2867.1|2861.1|2868|2862|2863.5|2857.5|36
1609934700000|2021-01-06 12:05:00|2867.4|2861.4|2872.3|2866.3|2872.3|2866.3|2866.8|2860.8|29
1609935000000|2021-01-06 12:10:00|2872|2866|2870.3|2864.3|2872|2866|2869.3|2863.3|30
1609935300000|2021-01-06 12:15:00|2870|2864|2872.5|2866.5|2872.8|2866.8|2870|2864|16
1609935600000|2021-01-06 12:20:00|2872.8|2866.8|2873.8|2867.8|2873.8|2867.8|2872|2866|17
1609935900000|2021-01-06 12:25:00|2874|2868|2872.3|2866.3|2874|2868|2872.3|2866.3|29
1609936200000|2021-01-06 12:30:00|2872.4|2866.4|2870|2864|2873.8|2867.8|2869.9|2863.9|46
1609936500000|2021-01-06 12:35:00|2870.3|2864.3|2866.5|2860.5|2870.9|2864.9|2866.5|2860.5|52
1609936800000|2021-01-06 12:40:00|2866.8|2860.8|2861.8|2855.8|2869.3|2863.3|2860.3|2854.3|62
1609937100000|2021-01-06 12:45:00|2862|2856|2861.1|2855.1|2862.9|2856.9|2860.5|2854.5|44
1609937400000|2021-01-06 12:50:00|2861.5|2855.5|2861.8|2855.8|2862.8|2856.8|2859.8|2853.8|65
1609937700000|2021-01-06 12:55:00|2862|2856|2858.5|2852.5|2862|2856|2858.3|2852.3|26
1609938000000|2021-01-06 13:00:00|2858.8|2852.8|2852.3|2846.3|2858.8|2852.8|2847.3|2841.3|195
1609938300000|2021-01-06 13:05:00|2852|2846|2850.5|2844.5|2853.3|2847.3|2848.5|2842.5|111
1609938600000|2021-01-06 13:10:00|2850.8|2844.8|2858|2852|2858|2852|2850.5|2844.5|88
1609938900000|2021-01-06 13:15:00|2858.3|2852.3|2856.5|2850.5|2858.8|2852.8|2855.3|2849.3|76
1609939200000|2021-01-06 13:20:00|2856.8|2850.8|2852.5|2846.5|2856.8|2850.8|2850|2844|80
1609939500000|2021-01-06 13:25:00|2852.6|2846.6|2855.5|2849.5|2856.8|2850.8|2852.6|2846.6|62
1609939800000|2021-01-06 13:30:00|2855.8|2849.8|2852.5|2846.5|2855.9|2849.9|2851.8|2845.8|41
1609940100000|2021-01-06 13:35:00|2852.8|2846.8|2855.8|2849.8|2857.3|2851.3|2852|2846|85
1609940400000|2021-01-06 13:40:00|2855.5|2849.5|2855.5|2849.5|2857.1|2851.1|2853.3|2847.3|47
1609940700000|2021-01-06 13:45:00|2855.8|2849.8|2853|2847|2856.8|2850.8|2851.8|2845.8|48
1609941000000|2021-01-06 13:50:00|2852.8|2846.8|2848.8|2842.8|2853.8|2847.8|2848.3|2842.3|87
1609941300000|2021-01-06 13:55:00|2848.5|2842.5|2840.5|2834.5|2848.8|2842.8|2840.5|2834.5|109
1609941600000|2021-01-06 14:00:00|2840.3|2834.3|2843.5|2837.5|2845.8|2839.8|2840.3|2834.3|114
1609941900000|2021-01-06 14:05:00|2844.5|2838.5|2842.3|2836.3|2844.5|2838.5|2839.3|2833.3|81
1609942200000|2021-01-06 14:10:00|2842|2836|2844.5|2838.5|2847.1|2841.1|2841.3|2835.3|76
1609942500000|2021-01-06 14:15:00|2844.4|2838.4|2841.5|2835.5|2845.5|2839.5|2841.3|2835.3|63
1609942800000|2021-01-06 14:20:00|2841.3|2835.3|2841|2835|2843.3|2837.3|2839.5|2833.5|75
1609943100000|2021-01-06 14:25:00|2840.5|2834.5|2833.5|2827.5|2840.5|2834.5|2833.3|2827.3|92
1609943400000|2021-01-06 14:30:00|2833.3|2827.3|2830.5|2824.5|2839|2833|2826.5|2820.5|113
1609943700000|2021-01-06 14:35:00|2830.3|2824.3|2841.3|2835.3|2841.3|2835.3|2829.8|2823.8|139
1609944000000|2021-01-06 14:40:00|2841|2835|2841.8|2835.8|2842.8|2836.8|2837.3|2831.3|99
1609944300000|2021-01-06 14:45:00|2841.5|2835.5|2841.5|2835.5|2843.5|2837.5|2838.5|2832.5|105
1609944600000|2021-01-06 14:50:00|2841.3|2835.3|2851.1|2845.1|2851.1|2845.1|2839.8|2833.8|111
1609944900000|2021-01-06 14:55:00|2851.5|2845.5|2853.8|2847.8|2857.5|2851.5|2851.5|2845.5|122
1609945200000|2021-01-06 15:00:00|2854|2848|2861.8|2855.8|2863|2857|2853.8|2847.8|124
1609945500000|2021-01-06 15:05:00|2861.5|2855.5|2862.3|2856.3|2864.8|2858.8|2859.5|2853.5|57
1609945800000|2021-01-06 15:10:00|2862.5|2856.5|2858.8|2852.8|2865.5|2859.5|2858.8|2852.8|62
1609946100000|2021-01-06 15:15:00|2858.5|2852.5|2856.8|2850.8|2860.5|2854.5|2856|2850|57
1609946400000|2021-01-06 15:20:00|2857|2851|2852.8|2846.8|2858|2852|2852.5|2846.5|65
1609946700000|2021-01-06 15:25:00|2853|2847|2853|2847|2853.8|2847.8|2851.5|2845.5|42
1609947000000|2021-01-06 15:30:00|2853.3|2847.3|2855.1|2849.1|2856.3|2850.3|2852.8|2846.8|65
1609947300000|2021-01-06 15:35:00|2855.4|2849.4|2852.8|2846.8|2857.3|2851.3|2852.8|2846.8|53
1609947600000|2021-01-06 15:40:00|2853.3|2847.3|2846.8|2840.8|2853.8|2847.8|2846.3|2840.3|78
1609947900000|2021-01-06 15:45:00|2846.5|2840.5|2853.3|2847.3|2853.5|2847.5|2846.3|2840.3|75
1609948200000|2021-01-06 15:50:00|2853.5|2847.5|2858.5|2852.5|2861.8|2855.8|2853.3|2847.3|114
1609948500000|2021-01-06 15:55:00|2858.6|2852.6|2866.3|2860.3|2867.3|2861.3|2858.4|2852.4|184
1609948800000|2021-01-06 16:00:00|2865.8|2859.8|2862.8|2856.8|2866.5|2860.5|2861.3|2855.3|70
1609949100000|2021-01-06 16:05:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2860.9|2854.9|59
1609949400000|2021-01-06 16:10:00|2862|2856|2860.5|2854.5|2863.3|2857.3|2859.5|2853.5|60
1609949700000|2021-01-06 16:15:00|2860.3|2854.3|2860.5|2854.5|2861.5|2855.5|2859.3|2853.3|45
1609950000000|2021-01-06 16:20:00|2860.8|2854.8|2861|2855|2863|2857|2860.5|2854.5|47
1609950300000|2021-01-06 16:25:00|2860.8|2854.8|2860.8|2854.8|2861|2855|2859.3|2853.3|50
1609950600000|2021-01-06 16:30:00|2861|2855|2860.5|2854.5|2863.1|2857.1|2859.5|2853.5|43
1609950900000|2021-01-06 16:35:00|2861.1|2855.1|2863.5|2857.5|2864.1|2858.1|2860.8|2854.8|54
1609951200000|2021-01-06 16:40:00|2863.6|2857.6|2861.5|2855.5|2863.9|2857.9|2861.5|2855.5|45
1609951500000|2021-01-06 16:45:00|2861|2855|2859.8|2853.8|2862.5|2856.5|2859.8|2853.8|40
1609951800000|2021-01-06 16:50:00|2859.5|2853.5|2862|2856|2863|2857|2859.5|2853.5|31
1609952100000|2021-01-06 16:55:00|2861.8|2855.8|2866|2860|2867|2861|2861.8|2855.8|59
1609952400000|2021-01-06 17:00:00|2865.8|2859.8|2864|2858|2865.8|2859.8|2863.8|2857.8|10
1609952700000|2021-01-06 17:05:00|2865.1|2859.1|2865.8|2859.8|2867.3|2861.3|2865.1|2859.1|13
1609953000000|2021-01-06 17:10:00|2866|2860|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|11
1609953600000|2021-01-06 17:20:00|2865.8|2859.8|2864.3|2858.3|2866.5|2860.5|2864.3|2858.3|12
1609953900000|2021-01-06 17:25:00|2864|2858|2865.8|2859.8|2866|2860|2864|2858|6
1609954200000|2021-01-06 17:30:00|2866|2860|2866.3|2860.3|2866.8|2860.8|2865.8|2859.8|10
1609954500000|2021-01-06 17:35:00|2866|2860|2867.4|2861.4|2867.4|2861.4|2864|2858|16
1609954800000|2021-01-06 17:40:00|2867.6|2861.6|2870|2864|2870.3|2864.3|2867.6|2861.6|9
1609955100000|2021-01-06 17:45:00|2869.9|2863.9|2870.5|2864.5|2870.5|2864.5|2868|2862|25
1609955400000|2021-01-06 17:50:00|2869.8|2863.8|2872|2866|2872|2866|2869.8|2863.8|10
1609955700000|2021-01-06 17:55:00|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2869.5|2863.5|16
1609981200000|2021-01-07 01:00:00|2874|2862.8|2874.1|2868.1|2875.6|2869.6|2872.9|2862.8|32
1609981500000|2021-01-07 01:05:00|2874.4|2868.4|2876.6|2870.6|2879.4|2873.4|2874.4|2868.4|74
1609981800000|2021-01-07 01:10:00|2876.9|2870.9|2874.4|2868.4|2876.9|2870.9|2872.8|2866.8|44
1609982100000|2021-01-07 01:15:00|2874.3|2868.3|2875.5|2869.5|2876.3|2870.3|2872.6|2866.6|36
1609982400000|2021-01-07 01:20:00|2875.6|2869.6|2877.1|2871.1|2877.5|2871.5|2874.6|2868.6|21
1609982700000|2021-01-07 01:25:00|2877.4|2871.4|2878|2872|2878.4|2872.4|2877.4|2871.4|11
1609983000000|2021-01-07 01:30:00|2878.3|2872.3|2875.8|2869.8|2878.5|2872.5|2875.6|2869.6|27
1609983300000|2021-01-07 01:35:00|2875.4|2869.4|2880.1|2874.1|2880.4|2874.4|2874.1|2868.1|27
1609983600000|2021-01-07 01:40:00|2880.4|2874.4|2881.5|2875.5|2882.1|2876.1|2878.9|2872.9|32
1609983900000|2021-01-07 01:45:00|2881.6|2875.6|2880.8|2874.8|2882.8|2876.8|2879.1|2873.1|53
1609984200000|2021-01-07 01:50:00|2881|2875|2885.8|2879.8|2886.4|2880.4|2880.8|2874.8|104
1609984500000|2021-01-07 01:55:00|2885.5|2879.5|2889.5|2883.5|2890|2884|2883|2877|114
1609984800000|2021-01-07 02:00:00|2889.9|2883.9|2886.8|2880.8|2889.9|2883.9|2885.4|2879.4|67
1609985100000|2021-01-07 02:05:00|2886.4|2880.4|2886.3|2880.3|2887|2881|2884.9|2878.9|29
1609985400000|2021-01-07 02:10:00|2886.5|2880.5|2889.4|2883.4|2891.4|2885.4|2886.5|2880.5|66
1609985700000|2021-01-07 02:15:00|2889.1|2883.1|2890|2884|2890.3|2884.3|2889.1|2883.1|8
1609986000000|2021-01-07 02:20:00|2889.9|2883.9|2889|2883|2889.9|2883.9|2888.5|2882.5|12
1609986300000|2021-01-07 02:25:00|2888.8|2882.8|2889.5|2883.5|2889.6|2883.6|2888.6|2882.6|7
1609986600000|2021-01-07 02:30:00|2889.1|2883.1|2890|2884|2890.8|2884.8|2887.1|2881.1|65
1609986900000|2021-01-07 02:35:00|2890.1|2884.1|2889.1|2883.1|2890.6|2884.6|2888.4|2882.4|28
1609987200000|2021-01-07 02:40:00|2889.5|2883.5|2890.5|2884.5|2890.6|2884.6|2889.4|2883.4|22
1609987500000|2021-01-07 02:45:00|2890.3|2884.3|2891.4|2885.4|2891.4|2885.4|2886.9|2880.9|40
1609987800000|2021-01-07 02:50:00|2891.6|2885.6|2889.6|2883.6|2892.6|2886.6|2889.1|2883.1|32
1609988100000|2021-01-07 02:55:00|2890.5|2884.5|2892.8|2886.8|2893.6|2887.6|2890.5|2884.5|29
1609988400000|2021-01-07 03:00:00|2893|2887|2893.8|2887.8|2893.8|2887.8|2892.1|2886.1|20
1609988700000|2021-01-07 03:05:00|2893.6|2887.6|2891.9|2885.9|2895.9|2889.9|2891.6|2885.6|48
1609989000000|2021-01-07 03:10:00|2892.1|2886.1|2890.5|2884.5|2892.9|2886.9|2889.9|2883.9|56
1609989300000|2021-01-07 03:15:00|2890.4|2884.4|2887.5|2881.5|2890.4|2884.4|2886.4|2880.4|29
1609989600000|2021-01-07 03:20:00|2887.8|2881.8|2886.5|2880.5|2888.4|2882.4|2885.4|2879.4|17
1609989900000|2021-01-07 03:25:00|2886.3|2880.3|2888.1|2882.1|2888.1|2882.1|2884.1|2878.1|33
1609990200000|2021-01-07 03:30:00|2888|2882|2890.4|2884.4|2890.4|2884.4|2887.9|2881.9|4
1609990500000|2021-01-07 03:35:00|2890.5|2884.5|2891.8|2885.8|2892.1|2886.1|2890.5|2884.5|10
1609990800000|2021-01-07 03:40:00|2891.3|2885.3|2893|2887|2893|2887|2891.3|2885.3|7
1609991100000|2021-01-07 03:45:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1609991400000|2021-01-07 03:50:00|2894|2888|2893.3|2887.3|2894|2888|2893.3|2887.3|4
1609991700000|2021-01-07 03:55:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1609992000000|2021-01-07 04:00:00|2892.9|2886.9|2893.8|2887.8|2893.8|2887.8|2892.9|2886.9|4
1609992300000|2021-01-07 04:05:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1609992600000|2021-01-07 04:10:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1609992900000|2021-01-07 04:15:00|2892.6|2886.6|2892.4|2886.4|2893|2887|2891.6|2885.6|7
1609993200000|2021-01-07 04:20:00|2892.8|2886.8|2892.1|2886.1|2893.6|2887.6|2892.1|2886.1|7
1609993500000|2021-01-07 04:25:00|2891.6|2885.6|2893|2887|2893.4|2887.4|2891.6|2885.6|15
1609993800000|2021-01-07 04:30:00|2893.3|2887.3|2893.6|2887.6|2893.6|2887.6|2893|2887|4
1609994100000|2021-01-07 04:35:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2892.6|2886.6|16
1609994400000|2021-01-07 04:40:00|2893.6|2887.6|2892.4|2886.4|2893.6|2887.6|2892.4|2886.4|23
1609994700000|2021-01-07 04:45:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|4
1609995300000|2021-01-07 04:55:00|2892.6|2886.6|2891.1|2885.1|2892.6|2886.6|2891.1|2885.1|5
1609995600000|2021-01-07 05:00:00|2891.4|2885.4|2892.4|2886.4|2892.4|2886.4|2891.4|2885.4|7
1609995900000|2021-01-07 05:05:00|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1609996200000|2021-01-07 05:10:00|2892.3|2886.3|2889.6|2883.6|2892.3|2886.3|2889.4|2883.4|23
1609996500000|2021-01-07 05:15:00|2889.4|2883.4|2891|2885|2891|2885|2888.6|2882.6|13
1609996800000|2021-01-07 05:20:00|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|3
1609997100000|2021-01-07 05:25:00|2892.3|2886.3|2894.3|2888.3|2894.5|2888.5|2892.3|2886.3|13
1609997400000|2021-01-07 05:30:00|2894|2888|2883.9|2877.9|2894|2888|2878.6|2872.6|162
1609997700000|2021-01-07 05:35:00|2883.3|2877.3|2876|2870|2884.8|2878.8|2871.6|2865.6|119
1609998000000|2021-01-07 05:40:00|2876.4|2870.4|2880.4|2874.4|2881.9|2875.9|2873.8|2867.8|191
1609998300000|2021-01-07 05:45:00|2880.1|2874.1|2889.9|2883.9|2889.9|2883.9|2878.1|2872.1|92
1609998600000|2021-01-07 05:50:00|2889.5|2883.5|2889.6|2883.6|2890|2884|2885|2879|94
1609998900000|2021-01-07 05:55:00|2889.9|2883.9|2891.1|2885.1|2892.4|2886.4|2886.4|2880.4|90
1609999200000|2021-01-07 06:00:00|2891.4|2885.4|2893.6|2887.6|2893.6|2887.6|2890.1|2884.1|57
1609999500000|2021-01-07 06:05:00|2893.9|2887.9|2893.8|2887.8|2895.6|2889.6|2891.6|2885.6|89
1609999800000|2021-01-07 06:10:00|2894|2888|2890.6|2884.6|2894.3|2888.3|2888|2882|65
1610000100000|2021-01-07 06:15:00|2891.1|2885.1|2893|2887|2893.8|2887.8|2890.6|2884.6|49
1610000400000|2021-01-07 06:20:00|2893.3|2887.3|2892.6|2886.6|2895.4|2889.4|2892.4|2886.4|60
1610000700000|2021-01-07 06:25:00|2892.4|2886.4|2891|2885|2894|2888|2890.5|2884.5|33
1610001000000|2021-01-07 06:30:00|2890.9|2884.9|2890.9|2884.9|2891.5|2885.5|2889.4|2883.4|48
1610001300000|2021-01-07 06:35:00|2891.1|2885.1|2888.9|2882.9|2891.5|2885.5|2886.8|2880.8|92
1610001600000|2021-01-07 06:40:00|2889.4|2883.4|2887.8|2881.8|2889.4|2883.4|2886.5|2880.5|33
1610001900000|2021-01-07 06:45:00|2887.6|2881.6|2893.6|2887.6|2893.8|2887.8|2885.5|2879.5|62
1610002200000|2021-01-07 06:50:00|2893.4|2887.4|2893.1|2887.1|2895.8|2889.8|2893.1|2887.1|32
1610002500000|2021-01-07 06:55:00|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2891.4|2885.4|33
1610002800000|2021-01-07 07:00:00|2893.6|2887.6|2894.4|2888.4|2895.8|2889.8|2893.6|2887.6|21
1610003100000|2021-01-07 07:05:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2893.4|2887.4|9
1610003400000|2021-01-07 07:10:00|2894.3|2888.3|2894.1|2888.1|2894.6|2888.6|2892.9|2886.9|14
1610003700000|2021-01-07 07:15:00|2894.4|2888.4|2894.9|2888.9|2895.3|2889.3|2894.4|2888.4|11
1610004000000|2021-01-07 07:20:00|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|4
1610004300000|2021-01-07 07:25:00|2895.1|2889.1|2895.6|2889.6|2896.8|2890.8|2894.9|2888.9|33
1610004600000|2021-01-07 07:30:00|2896|2890|2893|2887|2896.8|2890.8|2892.8|2886.8|16
1610004900000|2021-01-07 07:35:00|2893.3|2887.3|2891.9|2885.9|2894.3|2888.3|2891.9|2885.9|21
1610005200000|2021-01-07 07:40:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|6
1610005500000|2021-01-07 07:45:00|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2891.9|2885.9|14
1610005800000|2021-01-07 07:50:00|2892.9|2886.9|2891.9|2885.9|2893.8|2887.8|2891.9|2885.9|24
1610006100000|2021-01-07 07:55:00|2891.8|2885.8|2896|2890|2896|2890|2891.8|2885.8|11
1610006400000|2021-01-07 08:00:00|2895|2889|2890.8|2884.8|2897.3|2891.3|2890.8|2884.8|72
1610006700000|2021-01-07 08:05:00|2890.5|2884.5|2880.5|2874.5|2890.5|2884.5|2879.8|2873.8|102
1610007000000|2021-01-07 08:10:00|2880.8|2874.8|2882.8|2876.8|2882.8|2876.8|2880.5|2874.5|30
1610007300000|2021-01-07 08:15:00|2882.5|2876.5|2884.1|2878.1|2885.5|2879.5|2881|2875|26
1610007600000|2021-01-07 08:20:00|2883.9|2877.9|2886.8|2880.8|2887.5|2881.5|2883.5|2877.5|29
1610007900000|2021-01-07 08:25:00|2887.3|2881.3|2884.3|2878.3|2887.3|2881.3|2884.3|2878.3|29
1610008200000|2021-01-07 08:30:00|2884.5|2878.5|2879.5|2873.5|2886|2880|2879.3|2873.3|67
1610008500000|2021-01-07 08:35:00|2880|2874|2879|2873|2880|2874|2874.8|2868.8|39
1610008800000|2021-01-07 08:40:00|2878.8|2872.8|2880.5|2874.5|2882.6|2876.6|2876.8|2870.8|52
1610009100000|2021-01-07 08:45:00|2880.3|2874.3|2876.3|2870.3|2880.3|2874.3|2876.3|2870.3|31
1610009400000|2021-01-07 08:50:00|2876|2870|2876|2870|2876.8|2870.8|2873.3|2867.3|41
1610009700000|2021-01-07 08:55:00|2876.5|2870.5|2866.4|2860.4|2876.5|2870.5|2866.1|2860.1|46
1610010000000|2021-01-07 09:00:00|2866.6|2860.6|2870.6|2864.6|2870.6|2864.6|2863.9|2857.9|55
1610010300000|2021-01-07 09:05:00|2870.9|2864.9|2872.6|2866.6|2875.4|2869.4|2870.9|2864.9|32
1610010600000|2021-01-07 09:10:00|2872.4|2866.4|2871.1|2865.1|2872.4|2866.4|2869.9|2863.9|19
1610010900000|2021-01-07 09:15:00|2870.9|2864.9|2872.4|2866.4|2872.4|2866.4|2870.1|2864.1|23
1610011200000|2021-01-07 09:20:00|2872.6|2866.6|2873.1|2867.1|2873.9|2867.9|2872.4|2866.4|23
1610011500000|2021-01-07 09:25:00|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2871.4|2865.4|16
1610011800000|2021-01-07 09:30:00|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2871.9|2865.9|27
1610012100000|2021-01-07 09:35:00|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2872.9|2866.9|19
1610012400000|2021-01-07 09:40:00|2873.4|2867.4|2874.6|2868.6|2875.4|2869.4|2873.1|2867.1|16
1610012700000|2021-01-07 09:45:00|2874.4|2868.4|2871.4|2865.4|2874.4|2868.4|2871.4|2865.4|13
1610013000000|2021-01-07 09:50:00|2871.6|2865.6|2873.6|2867.6|2874.4|2868.4|2871.1|2865.1|46
1610013300000|2021-01-07 09:55:00|2873.4|2867.4|2873.1|2867.1|2875.4|2869.4|2873.1|2867.1|17
1610013600000|2021-01-07 10:00:00|2872.9|2866.9|2873.4|2867.4|2873.9|2867.9|2871.4|2865.4|34
1610013900000|2021-01-07 10:05:00|2873.1|2867.1|2871.9|2865.9|2873.9|2867.9|2871.4|2865.4|23
1610014200000|2021-01-07 10:10:00|2871.6|2865.6|2870.4|2864.4|2872.9|2866.9|2870.4|2864.4|28
1610014500000|2021-01-07 10:15:00|2870.1|2864.1|2870.4|2864.4|2871.4|2865.4|2870.1|2864.1|28
1610014800000|2021-01-07 10:20:00|2870.1|2864.1|2870.9|2864.9|2872.4|2866.4|2870.1|2864.1|21
1610015100000|2021-01-07 10:25:00|2870.1|2864.1|2871.6|2865.6|2872.1|2866.1|2870.1|2864.1|25
1610015400000|2021-01-07 10:30:00|2871.9|2865.9|2873.6|2867.6|2873.6|2867.6|2870.6|2864.6|17
1610015700000|2021-01-07 10:35:00|2873.4|2867.4|2873.4|2867.4|2873.6|2867.6|2872.9|2866.9|21
1610016000000|2021-01-07 10:40:00|2873.1|2867.1|2872.1|2866.1|2873.4|2867.4|2871.4|2865.4|30
1610016300000|2021-01-07 10:45:00|2871.9|2865.9|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|6
1610016600000|2021-01-07 10:50:00|2871.9|2865.9|2864.9|2858.9|2871.9|2865.9|2862.6|2856.6|47
1610016900000|2021-01-07 10:55:00|2865.1|2859.1|2864.1|2858.1|2865.6|2859.6|2863.9|2857.9|10
1610017200000|2021-01-07 11:00:00|2863.6|2857.6|2864.6|2858.6|2866.9|2860.9|2863.6|2857.6|30
1610017500000|2021-01-07 11:05:00|2864.9|2858.9|2869.1|2863.1|2869.1|2863.1|2864.9|2858.9|18
1610017800000|2021-01-07 11:10:00|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.1|2863.1|6
1610018100000|2021-01-07 11:15:00|2870.4|2864.4|2872.1|2866.1|2872.4|2866.4|2870.1|2864.1|11
1610018400000|2021-01-07 11:20:00|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2872.4|2866.4|6
1610018700000|2021-01-07 11:25:00|2873.9|2867.9|2872.6|2866.6|2873.9|2867.9|2872.4|2866.4|14
1610019000000|2021-01-07 11:30:00|2872.9|2866.9|2870.6|2864.6|2872.9|2866.9|2870.6|2864.6|12
1610019300000|2021-01-07 11:35:00|2870.9|2864.9|2869.4|2863.4|2871.4|2865.4|2869.4|2863.4|8
1610019600000|2021-01-07 11:40:00|2869.6|2863.6|2867.1|2861.1|2869.6|2863.6|2867.1|2861.1|10
1610019900000|2021-01-07 11:45:00|2866.9|2860.9|2867.9|2861.9|2868.4|2862.4|2866.4|2860.4|21
1610020200000|2021-01-07 11:50:00|2868.1|2862.1|2865.6|2859.6|2868.4|2862.4|2865.6|2859.6|23
1610020500000|2021-01-07 11:55:00|2865.9|2859.9|2867.6|2861.6|2868.1|2862.1|2865.9|2859.9|11
1610020800000|2021-01-07 12:00:00|2867.4|2861.4|2867.6|2861.6|2867.9|2861.9|2867.4|2861.4|4
1610021100000|2021-01-07 12:05:00|2867.4|2861.4|2867.6|2861.6|2870.1|2864.1|2867.1|2861.1|31
1610021400000|2021-01-07 12:10:00|2867.9|2861.9|2868.1|2862.1|2869.6|2863.6|2867.9|2861.9|10
1610021700000|2021-01-07 12:15:00|2868.4|2862.4|2867.9|2861.9|2869.6|2863.6|2865.1|2859.1|23
1610022000000|2021-01-07 12:20:00|2867.6|2861.6|2869.1|2863.1|2869.1|2863.1|2866.6|2860.6|12
1610022300000|2021-01-07 12:25:00|2868.9|2862.9|2871.1|2865.1|2871.1|2865.1|2867.9|2861.9|22
1610022600000|2021-01-07 12:30:00|2870.9|2864.9|2873.6|2867.6|2874.9|2868.9|2870.1|2864.1|41
1610022900000|2021-01-07 12:35:00|2873.9|2867.9|2871.9|2865.9|2875.1|2869.1|2871.6|2865.6|33
1610023200000|2021-01-07 12:40:00|2872.1|2866.1|2869.9|2863.9|2872.1|2866.1|2868.9|2862.9|25
1610023500000|2021-01-07 12:45:00|2869.6|2863.6|2867.1|2861.1|2872.1|2866.1|2867.1|2861.1|44
1610023800000|2021-01-07 12:50:00|2865.6|2859.6|2866.9|2860.9|2868.1|2862.1|2865.1|2859.1|82
1610024100000|2021-01-07 12:55:00|2866.4|2860.4|2866.4|2860.4|2866.9|2860.9|2864.9|2858.9|48
1610024400000|2021-01-07 13:00:00|2866.6|2860.6|2868.1|2862.1|2872.6|2866.6|2866.6|2860.6|152
1610024700000|2021-01-07 13:05:00|2867.9|2861.9|2864.6|2858.6|2869.1|2863.1|2863.1|2857.1|109
1610025000000|2021-01-07 13:10:00|2864.9|2858.9|2866.4|2860.4|2867.9|2861.9|2864.1|2858.1|65
1610025300000|2021-01-07 13:15:00|2866.6|2860.6|2868.1|2862.1|2868.1|2862.1|2864.4|2858.4|43
1610025600000|2021-01-07 13:20:00|2868.4|2862.4|2870.9|2864.9|2871.4|2865.4|2868.1|2862.1|42
1610025900000|2021-01-07 13:25:00|2871.1|2865.1|2872.4|2866.4|2872.9|2866.9|2869.6|2863.6|40
1610026200000|2021-01-07 13:30:00|2872.1|2866.1|2872.9|2866.9|2874.1|2868.1|2870.6|2864.6|80
1610026500000|2021-01-07 13:35:00|2872.6|2866.6|2875.4|2869.4|2875.6|2869.6|2872.1|2866.1|53
1610026800000|2021-01-07 13:40:00|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2872.6|2866.6|32
1610027100000|2021-01-07 13:45:00|2875.1|2869.1|2877.1|2871.1|2877.1|2871.1|2873.9|2867.9|68
1610027400000|2021-01-07 13:50:00|2877.4|2871.4|2877.4|2871.4|2877.9|2871.9|2876.6|2870.6|54
1610027700000|2021-01-07 13:55:00|2877.1|2871.1|2877.6|2871.6|2879.1|2873.1|2876.9|2870.9|21
1610028000000|2021-01-07 14:00:00|2877.9|2871.9|2879.9|2873.9|2880.1|2874.1|2877.1|2871.1|33
1610028300000|2021-01-07 14:05:00|2879.6|2873.6|2877.9|2871.9|2879.9|2873.9|2875.9|2869.9|35
1610028600000|2021-01-07 14:10:00|2878.1|2872.1|2882.1|2876.1|2882.9|2876.9|2878.1|2872.1|68
1610028900000|2021-01-07 14:15:00|2882.4|2876.4|2886.5|2880.5|2887.4|2881.4|2881.5|2875.5|94
1610029200000|2021-01-07 14:20:00|2886.3|2880.3|2888.5|2882.5|2890.5|2884.5|2886|2880|115
1610029500000|2021-01-07 14:25:00|2888.6|2882.6|2886.8|2880.8|2892.3|2886.3|2883.5|2877.5|105
1610029800000|2021-01-07 14:30:00|2887|2881|2890|2884|2892|2886|2886.8|2880.8|116
1610030100000|2021-01-07 14:35:00|2889.8|2883.8|2891|2885|2895|2889|2888.3|2882.3|88
1610030400000|2021-01-07 14:40:00|2892.3|2886.3|2885.8|2879.8|2893.5|2887.5|2884.5|2878.5|80
1610030700000|2021-01-07 14:45:00|2885.5|2879.5|2888.3|2882.3|2890.4|2884.4|2885.3|2879.3|51
1610031000000|2021-01-07 14:50:00|2888|2882|2886.8|2880.8|2889.9|2883.9|2885.4|2879.4|50
1610031300000|2021-01-07 14:55:00|2887|2881|2887|2881|2888.3|2882.3|2885.5|2879.5|44
1610031600000|2021-01-07 15:00:00|2887.3|2881.3|2887.8|2881.8|2890|2884|2887|2881|47
1610031900000|2021-01-07 15:05:00|2888|2882|2886|2880|2889.3|2883.3|2884|2878|61
1610032200000|2021-01-07 15:10:00|2886.3|2880.3|2882|2876|2887.5|2881.5|2880.8|2874.8|56
1610032500000|2021-01-07 15:15:00|2882.3|2876.3|2880.3|2874.3|2882.5|2876.5|2880.3|2874.3|25
1610032800000|2021-01-07 15:20:00|2880|2874|2878.5|2872.5|2880.8|2874.8|2877.6|2871.6|39
1610033100000|2021-01-07 15:25:00|2878.3|2872.3|2881|2875|2881.5|2875.5|2876.8|2870.8|52
1610033400000|2021-01-07 15:30:00|2881.3|2875.3|2882|2876|2884|2878|2880.5|2874.5|56
1610033700000|2021-01-07 15:35:00|2881.5|2875.5|2887.5|2881.5|2887.8|2881.8|2881.5|2875.5|46
1610034000000|2021-01-07 15:40:00|2887.8|2881.8|2883.5|2877.5|2888.8|2882.8|2883.5|2877.5|76
1610034300000|2021-01-07 15:45:00|2883.8|2877.8|2885.3|2879.3|2885.3|2879.3|2881.4|2875.4|61
1610034600000|2021-01-07 15:50:00|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2883.3|2877.3|57
1610034900000|2021-01-07 15:55:00|2887.5|2881.5|2890|2884|2892.5|2886.5|2887.5|2881.5|116
1610035200000|2021-01-07 16:00:00|2890.5|2884.5|2890|2884|2891.8|2885.8|2889.8|2883.8|28
1610035500000|2021-01-07 16:05:00|2890.3|2884.3|2888|2882|2890.5|2884.5|2886.4|2880.4|61
1610035800000|2021-01-07 16:10:00|2888.6|2882.6|2886.1|2880.1|2889.3|2883.3|2885.9|2879.9|36
1610036100000|2021-01-07 16:15:00|2885.9|2879.9|2885.8|2879.8|2886|2880|2883.6|2877.6|47
1610036400000|2021-01-07 16:20:00|2886.1|2880.1|2888.3|2882.3|2888.3|2882.3|2886|2880|29
1610036700000|2021-01-07 16:25:00|2888.5|2882.5|2888.5|2882.5|2889|2883|2888.5|2882.5|7
1610037000000|2021-01-07 16:30:00|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|6
1610037300000|2021-01-07 16:35:00|2888.8|2882.8|2891.8|2885.8|2891.8|2885.8|2888.5|2882.5|23
1610037600000|2021-01-07 16:40:00|2892|2886|2894|2888|2895.4|2889.4|2891.3|2885.3|59
1610037900000|2021-01-07 16:45:00|2893.8|2887.8|2894|2888|2895.1|2889.1|2893|2887|31
1610038200000|2021-01-07 16:50:00|2893.8|2887.8|2888.5|2882.5|2894|2888|2888.5|2882.5|55
1610038500000|2021-01-07 16:55:00|2888.8|2882.8|2890.5|2884.5|2891.5|2885.5|2888.8|2882.8|20
1610038800000|2021-01-07 17:00:00|2890.3|2884.3|2888.5|2882.5|2890.3|2884.3|2888|2882|12
1610039100000|2021-01-07 17:05:00|2888.3|2882.3|2887.3|2881.3|2888.5|2882.5|2887.3|2881.3|7
1610039400000|2021-01-07 17:10:00|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|14
1610039700000|2021-01-07 17:15:00|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|6
1610040000000|2021-01-07 17:20:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|5
1610040300000|2021-01-07 17:25:00|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1610040600000|2021-01-07 17:30:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|6
1610040900000|2021-01-07 17:35:00|2888.5|2882.5|2889.3|2883.3|2889.5|2883.5|2888.5|2882.5|7
1610041200000|2021-01-07 17:40:00|2889|2883|2888|2882|2889.3|2883.3|2888|2882|15
1610041500000|2021-01-07 17:45:00|2887.9|2881.9|2886.5|2880.5|2887.9|2881.9|2886.3|2880.3|9
1610041800000|2021-01-07 17:50:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.5|2880.5|7
1610042100000|2021-01-07 17:55:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1610067600000|2021-01-08 01:00:00|2896|2890|2896|2890|2899.8|2893.8|2892.3|2886.3|56
1610067900000|2021-01-08 01:05:00|2895.9|2889.9|2893.4|2887.4|2899.1|2893.1|2891.1|2885.1|66
1610068200000|2021-01-08 01:10:00|2893.8|2887.8|2890.3|2884.3|2894.8|2888.8|2889.9|2883.9|56
1610068500000|2021-01-08 01:15:00|2890.4|2884.4|2888.5|2882.5|2892.3|2886.3|2887.8|2881.8|40
1610068800000|2021-01-08 01:20:00|2888.6|2882.6|2890|2884|2890.3|2884.3|2888.5|2882.5|12
1610069100000|2021-01-08 01:25:00|2889.8|2883.8|2891.1|2885.1|2891.1|2885.1|2889.4|2883.4|22
1610069400000|2021-01-08 01:30:00|2890.9|2884.9|2891.5|2885.5|2893.1|2887.1|2890.8|2884.8|34
1610069700000|2021-01-08 01:35:00|2891.6|2885.6|2890.5|2884.5|2891.6|2885.6|2888.6|2882.6|29
1610070000000|2021-01-08 01:40:00|2890.8|2884.8|2888.9|2882.9|2891.3|2885.3|2888.4|2882.4|50
1610070300000|2021-01-08 01:45:00|2888.6|2882.6|2890.4|2884.4|2890.5|2884.5|2888.4|2882.4|29
1610070600000|2021-01-08 01:50:00|2890.3|2884.3|2886.9|2880.9|2890.3|2884.3|2886.6|2880.6|15
1610070900000|2021-01-08 01:55:00|2886.6|2880.6|2887.1|2881.1|2887.1|2881.1|2885.6|2879.6|30
1610071200000|2021-01-08 02:00:00|2886.9|2880.9|2885.9|2879.9|2886.9|2880.9|2883.1|2877.1|47
1610071500000|2021-01-08 02:05:00|2886.1|2880.1|2879.6|2873.6|2886.1|2880.1|2879.4|2873.4|41
1610071800000|2021-01-08 02:10:00|2879.4|2873.4|2877.6|2871.6|2880.1|2874.1|2877.3|2871.3|70
1610072100000|2021-01-08 02:15:00|2878.3|2872.3|2881|2875|2881.1|2875.1|2878.3|2872.3|6
1610072400000|2021-01-08 02:20:00|2880.9|2874.9|2880.5|2874.5|2880.9|2874.9|2880.5|2874.5|8
1610072700000|2021-01-08 02:25:00|2880.8|2874.8|2884.6|2878.6|2886.1|2880.1|2880.8|2874.8|26
1610073000000|2021-01-08 02:30:00|2884.5|2878.5|2886.9|2880.9|2887.3|2881.3|2881.9|2875.9|69
1610073300000|2021-01-08 02:35:00|2887|2881|2887.9|2881.9|2889.8|2883.8|2886.6|2880.6|38
1610073600000|2021-01-08 02:40:00|2888|2882|2888|2882|2888.4|2882.4|2886.5|2880.5|35
1610073900000|2021-01-08 02:45:00|2887.8|2881.8|2885.4|2879.4|2888.3|2882.3|2885.4|2879.4|25
1610074200000|2021-01-08 02:50:00|2885.6|2879.6|2884.4|2878.4|2886|2880|2883.6|2877.6|28
1610074500000|2021-01-08 02:55:00|2884.5|2878.5|2883.8|2877.8|2886|2880|2883.8|2877.8|14
1610074800000|2021-01-08 03:00:00|2884|2878|2880.9|2874.9|2886.9|2880.9|2880.5|2874.5|42
1610075100000|2021-01-08 03:05:00|2880.8|2874.8|2883.8|2877.8|2885|2879|2879.1|2873.1|104
1610075400000|2021-01-08 03:10:00|2884.1|2878.1|2884.5|2878.5|2884.8|2878.8|2884|2878|17
1610075700000|2021-01-08 03:15:00|2884|2878|2882.8|2876.8|2884.5|2878.5|2882|2876|36
1610076000000|2021-01-08 03:20:00|2882.5|2876.5|2882.3|2876.3|2883.8|2877.8|2881.1|2875.1|22
1610076300000|2021-01-08 03:25:00|2881.9|2875.9|2881.1|2875.1|2882.6|2876.6|2880.4|2874.4|19
1610076600000|2021-01-08 03:30:00|2881.3|2875.3|2882.4|2876.4|2883|2877|2881.3|2875.3|13
1610076900000|2021-01-08 03:35:00|2882.6|2876.6|2883.5|2877.5|2883.5|2877.5|2882.6|2876.6|5
1610077200000|2021-01-08 03:40:00|2882.9|2876.9|2882.3|2876.3|2882.9|2876.9|2882.3|2876.3|4
1610077500000|2021-01-08 03:45:00|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.5|2876.5|3
1610078100000|2021-01-08 03:55:00|2883|2877|2883.3|2877.3|2883.6|2877.6|2882.5|2876.5|11
1610078400000|2021-01-08 04:00:00|2883.6|2877.6|2883.3|2877.3|2883.6|2877.6|2883.3|2877.3|4
1610078700000|2021-01-08 04:05:00|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1610079300000|2021-01-08 04:15:00|2883|2877|2882.8|2876.8|2883|2877|2882.6|2876.6|3
1610080200000|2021-01-08 04:30:00|2882.4|2876.4|2880|2874|2882.4|2876.4|2880|2874|7
1610080500000|2021-01-08 04:35:00|2880.3|2874.3|2880.8|2874.8|2881|2875|2880.3|2874.3|5
1610081400000|2021-01-08 04:50:00|2881|2875|2880.9|2874.9|2881.3|2875.3|2880.9|2874.9|4
1610081700000|2021-01-08 04:55:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1610082000000|2021-01-08 05:00:00|2880.8|2874.8|2880.9|2874.9|2881.1|2875.1|2880.8|2874.8|6
1610082300000|2021-01-08 05:05:00|2881.1|2875.1|2881.3|2875.3|2881.3|2875.3|2881.1|2875.1|2
1610082600000|2021-01-08 05:10:00|2881.4|2875.4|2881.5|2875.5|2881.5|2875.5|2881.4|2875.4|2
1610083200000|2021-01-08 05:20:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.4|2875.4|5
1610083500000|2021-01-08 05:25:00|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|4
1610083800000|2021-01-08 05:30:00|2882.6|2876.6|2880|2874|2886.9|2880.9|2878.6|2872.6|65
1610084100000|2021-01-08 05:35:00|2879.6|2873.6|2877.6|2871.6|2880|2874|2876.1|2870.1|62
1610084400000|2021-01-08 05:40:00|2877.8|2871.8|2876.3|2870.3|2880|2874|2876.3|2870.3|60
1610084700000|2021-01-08 05:45:00|2876.6|2870.6|2881|2875|2881.1|2875.1|2876.1|2870.1|37
1610085000000|2021-01-08 05:50:00|2880.8|2874.8|2883.3|2877.3|2883.5|2877.5|2880.4|2874.4|40
1610085300000|2021-01-08 05:55:00|2883.5|2877.5|2884.9|2878.9|2885.9|2879.9|2883|2877|33
1610085600000|2021-01-08 06:00:00|2885.3|2879.3|2884.6|2878.6|2888.9|2882.9|2884.6|2878.6|46
1610085900000|2021-01-08 06:05:00|2884.9|2878.9|2886|2880|2886.8|2880.8|2884.9|2878.9|42
1610086200000|2021-01-08 06:10:00|2885.8|2879.8|2882.8|2876.8|2885.8|2879.8|2882.5|2876.5|35
1610086500000|2021-01-08 06:15:00|2883.3|2877.3|2887.3|2881.3|2887.5|2881.5|2883.3|2877.3|53
1610086800000|2021-01-08 06:20:00|2887|2881|2886|2880|2887|2881|2885.3|2879.3|25
1610087100000|2021-01-08 06:25:00|2885.6|2879.6|2883.8|2877.8|2886|2880|2883.3|2877.3|28
1610087400000|2021-01-08 06:30:00|2883.6|2877.6|2885.6|2879.6|2886.3|2880.3|2883.4|2877.4|40
1610087700000|2021-01-08 06:35:00|2885.5|2879.5|2881.3|2875.3|2885.5|2879.5|2881.3|2875.3|35
1610088000000|2021-01-08 06:40:00|2881|2875|2880|2874|2881.6|2875.6|2879.4|2873.4|36
1610088300000|2021-01-08 06:45:00|2879.6|2873.6|2879.1|2873.1|2880.6|2874.6|2878.9|2872.9|19
1610088600000|2021-01-08 06:50:00|2879.4|2873.4|2883.5|2877.5|2883.8|2877.8|2879.4|2873.4|33
1610088900000|2021-01-08 06:55:00|2883.9|2877.9|2882.5|2876.5|2884.4|2878.4|2882.1|2876.1|57
1610089200000|2021-01-08 07:00:00|2882.4|2876.4|2879.9|2873.9|2882.4|2876.4|2879.9|2873.9|12
1610089500000|2021-01-08 07:05:00|2879.8|2873.8|2878.4|2872.4|2880.5|2874.5|2878.4|2872.4|10
1610089800000|2021-01-08 07:10:00|2878.9|2872.9|2876|2870|2878.9|2872.9|2875.8|2869.8|9
1610090100000|2021-01-08 07:15:00|2875.8|2869.8|2875.5|2869.5|2875.9|2869.9|2875.3|2869.3|8
1610090400000|2021-01-08 07:20:00|2875.4|2869.4|2873.6|2867.6|2876.1|2870.1|2873.6|2867.6|6
1610090700000|2021-01-08 07:25:00|2872.4|2866.4|2870.4|2864.4|2872.4|2866.4|2870.3|2864.3|17
1610091000000|2021-01-08 07:30:00|2869.6|2863.6|2867.3|2861.3|2869.6|2863.6|2864.4|2858.4|43
1610091300000|2021-01-08 07:35:00|2867.4|2861.4|2865.8|2859.8|2869.6|2863.6|2864.9|2858.9|30
1610091600000|2021-01-08 07:40:00|2865.5|2859.5|2862.1|2856.1|2865.5|2859.5|2862|2856|49
1610091900000|2021-01-08 07:45:00|2862.3|2856.3|2862.8|2856.8|2863.1|2857.1|2860.5|2854.5|19
1610092200000|2021-01-08 07:50:00|2862.5|2856.5|2861|2855|2862.5|2856.5|2861|2855|21
1610092500000|2021-01-08 07:55:00|2861.3|2855.3|2858.8|2852.8|2861.8|2855.8|2855.8|2849.8|26
1610092800000|2021-01-08 08:00:00|2859.5|2853.5|2855.5|2849.5|2860|2854|2855.5|2849.5|102
1610093100000|2021-01-08 08:05:00|2855.8|2849.8|2850.3|2844.3|2855.8|2849.8|2850.3|2844.3|56
1610093400000|2021-01-08 08:10:00|2850|2844|2845.3|2839.3|2850|2844|2845.3|2839.3|64
1610093700000|2021-01-08 08:15:00|2845|2839|2847.3|2841.3|2848.4|2842.4|2839.3|2833.3|71
1610094000000|2021-01-08 08:20:00|2847|2841|2847.5|2841.5|2850.3|2844.3|2847|2841|42
1610094300000|2021-01-08 08:25:00|2847.8|2841.8|2850.5|2844.5|2850.8|2844.8|2843.6|2837.6|42
1610094600000|2021-01-08 08:30:00|2850.3|2844.3|2854.1|2848.1|2854.3|2848.3|2848|2842|56
1610094900000|2021-01-08 08:35:00|2855.5|2849.5|2855.5|2849.5|2856.6|2850.6|2855|2849|26
1610095200000|2021-01-08 08:40:00|2855.8|2849.8|2856.3|2850.3|2857.3|2851.3|2855.8|2849.8|22
1610095500000|2021-01-08 08:45:00|2855.8|2849.8|2852.5|2846.5|2855.8|2849.8|2852|2846|18
1610095800000|2021-01-08 08:50:00|2852.8|2846.8|2851.3|2845.3|2853.3|2847.3|2850|2844|23
1610096100000|2021-01-08 08:55:00|2851.5|2845.5|2850.5|2844.5|2851.8|2845.8|2849.8|2843.8|18
1610096400000|2021-01-08 09:00:00|2850.3|2844.3|2847|2841|2850.5|2844.5|2847|2841|29
1610096700000|2021-01-08 09:05:00|2846.8|2840.8|2851.8|2845.8|2852.3|2846.3|2846|2840|26
1610097000000|2021-01-08 09:10:00|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2848.8|2842.8|25
1610097300000|2021-01-08 09:15:00|2850|2844|2849.5|2843.5|2850.3|2844.3|2848.8|2842.8|22
1610097600000|2021-01-08 09:20:00|2849.3|2843.3|2850.5|2844.5|2850.8|2844.8|2847.8|2841.8|23
1610097900000|2021-01-08 09:25:00|2850.3|2844.3|2848.4|2842.4|2850.3|2844.3|2847.5|2841.5|20
1610098200000|2021-01-08 09:30:00|2848.1|2842.1|2852.4|2846.4|2852.4|2846.4|2847.6|2841.6|26
1610098500000|2021-01-08 09:35:00|2853.5|2847.5|2850.1|2844.1|2853.5|2847.5|2849.3|2843.3|29
1610098800000|2021-01-08 09:40:00|2849.9|2843.9|2847.1|2841.1|2849.9|2843.9|2847|2841|14
1610099100000|2021-01-08 09:45:00|2847.4|2841.4|2850|2844|2851.4|2845.4|2847.4|2841.4|21
1610099400000|2021-01-08 09:50:00|2849.9|2843.9|2848|2842|2850.8|2844.8|2847|2841|26
1610099700000|2021-01-08 09:55:00|2847.8|2841.8|2846.6|2840.6|2847.8|2841.8|2844.5|2838.5|29
1610100000000|2021-01-08 10:00:00|2847.6|2841.6|2845.3|2839.3|2848.1|2842.1|2845.3|2839.3|31
1610100300000|2021-01-08 10:05:00|2844.4|2838.4|2845.5|2839.5|2846.3|2840.3|2844.4|2838.4|24
1610100600000|2021-01-08 10:10:00|2845.3|2839.3|2845.8|2839.8|2846.8|2840.8|2845.3|2839.3|13
1610100900000|2021-01-08 10:15:00|2845.9|2839.9|2846.8|2840.8|2847.5|2841.5|2845.5|2839.5|22
1610101200000|2021-01-08 10:20:00|2847|2841|2849.8|2843.8|2849.8|2843.8|2847|2841|8
1610101500000|2021-01-08 10:25:00|2849.5|2843.5|2853.5|2847.5|2854|2848|2849|2843|22
1610101800000|2021-01-08 10:30:00|2853.3|2847.3|2850.3|2844.3|2853.5|2847.5|2850.3|2844.3|25
1610102100000|2021-01-08 10:35:00|2850.5|2844.5|2851|2845|2851.5|2845.5|2850.3|2844.3|21
1610102400000|2021-01-08 10:40:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1610103000000|2021-01-08 10:50:00|2850.3|2844.3|2851|2845|2851|2845|2849.3|2843.3|8
1610103300000|2021-01-08 10:55:00|2851.1|2845.1|2854.8|2848.8|2854.8|2848.8|2851.1|2845.1|15
1610103600000|2021-01-08 11:00:00|2855|2849|2855.3|2849.3|2855.8|2849.8|2854|2848|22
1610103900000|2021-01-08 11:05:00|2855.5|2849.5|2854.5|2848.5|2857.1|2851.1|2854.5|2848.5|10
1610104200000|2021-01-08 11:10:00|2854.8|2848.8|2855.3|2849.3|2856.3|2850.3|2854.8|2848.8|10
1610104500000|2021-01-08 11:15:00|2855|2849|2855.8|2849.8|2855.9|2849.9|2854.8|2848.8|7
1610104800000|2021-01-08 11:20:00|2856|2850|2856|2850|2856.3|2850.3|2856|2850|5
1610105100000|2021-01-08 11:25:00|2855.8|2849.8|2859|2853|2859|2853|2855.5|2849.5|14
1610105400000|2021-01-08 11:30:00|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|4
1610106300000|2021-01-08 11:45:00|2859.3|2853.3|2860|2854|2860|2854|2859.3|2853.3|4
1610106600000|2021-01-08 11:50:00|2859.8|2853.8|2857.8|2851.8|2859.8|2853.8|2857.8|2851.8|8
1610106900000|2021-01-08 11:55:00|2858|2852|2855.8|2849.8|2859|2853|2853.8|2847.8|19
1610107200000|2021-01-08 12:00:00|2855.5|2849.5|2857|2851|2857.3|2851.3|2854.8|2848.8|24
1610107500000|2021-01-08 12:05:00|2857.3|2851.3|2859.8|2853.8|2859.8|2853.8|2857|2851|12
1610107800000|2021-01-08 12:10:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2858.3|2852.3|13
1610108100000|2021-01-08 12:15:00|2858.5|2852.5|2859|2853|2859.8|2853.8|2858.3|2852.3|24
1610108400000|2021-01-08 12:20:00|2859.5|2853.5|2859|2853|2859.5|2853.5|2858.6|2852.6|4
1610108700000|2021-01-08 12:25:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|10
1610109000000|2021-01-08 12:30:00|2857|2851|2854.8|2848.8|2857.5|2851.5|2854.6|2848.6|26
1610109300000|2021-01-08 12:35:00|2854.3|2848.3|2854.8|2848.8|2857|2851|2854|2848|27
1610109600000|2021-01-08 12:40:00|2855|2849|2856.4|2850.4|2856.4|2850.4|2854.8|2848.8|13
1610109900000|2021-01-08 12:45:00|2855.9|2849.9|2856|2850|2857.1|2851.1|2855.3|2849.3|22
1610110200000|2021-01-08 12:50:00|2855.5|2849.5|2852|2846|2855.5|2849.5|2848.5|2842.5|124
1610110500000|2021-01-08 12:55:00|2852.3|2846.3|2856.5|2850.5|2856.8|2850.8|2852|2846|50
1610110800000|2021-01-08 13:00:00|2856.9|2850.9|2844|2838|2858.5|2852.5|2843.5|2837.5|207
1610111100000|2021-01-08 13:05:00|2843.8|2837.8|2844.8|2838.8|2850.3|2844.3|2843.3|2837.3|124
1610111400000|2021-01-08 13:10:00|2844.5|2838.5|2840.8|2834.8|2847.8|2841.8|2840.5|2834.5|99
1610111700000|2021-01-08 13:15:00|2841|2835|2849.5|2843.5|2849.8|2843.8|2841|2835|64
1610112000000|2021-01-08 13:20:00|2849.3|2843.3|2843|2837|2852.5|2846.5|2842.5|2836.5|107
1610112300000|2021-01-08 13:25:00|2842.5|2836.5|2843.8|2837.8|2845.5|2839.5|2841.1|2835.1|89
1610112600000|2021-01-08 13:30:00|2843.5|2837.5|2840.3|2834.3|2844.6|2838.6|2839.8|2833.8|142
1610112900000|2021-01-08 13:35:00|2840.5|2834.5|2832.5|2826.5|2840.5|2834.5|2831.5|2825.5|124
1610113200000|2021-01-08 13:40:00|2832.8|2826.8|2838.8|2832.8|2838.8|2832.8|2832.8|2826.8|101
1610113500000|2021-01-08 13:45:00|2838.5|2832.5|2840.3|2834.3|2841.3|2835.3|2836.3|2830.3|94
1610113800000|2021-01-08 13:50:00|2840.5|2834.5|2830.5|2824.5|2841.8|2835.8|2829.8|2823.8|118
1610114100000|2021-01-08 13:55:00|2830.8|2824.8|2827.5|2821.5|2833.5|2827.5|2825.9|2819.9|134
1610114400000|2021-01-08 14:00:00|2827.4|2821.4|2831.9|2825.9|2833.8|2827.8|2825|2819|133
1610114700000|2021-01-08 14:05:00|2831.5|2825.5|2834|2828|2834.5|2828.5|2829.4|2823.4|89
1610115000000|2021-01-08 14:10:00|2833.8|2827.8|2832.8|2826.8|2834.8|2828.8|2830.1|2824.1|80
1610115300000|2021-01-08 14:15:00|2832.5|2826.5|2831.5|2825.5|2834.8|2828.8|2830.5|2824.5|69
1610115600000|2021-01-08 14:20:00|2832|2826|2832.3|2826.3|2833.8|2827.8|2830.3|2824.3|38
1610115900000|2021-01-08 14:25:00|2832.5|2826.5|2832.3|2826.3|2833.5|2827.5|2829.4|2823.4|76
1610116200000|2021-01-08 14:30:00|2832.5|2826.5|2829.9|2823.9|2836|2830|2829.3|2823.3|104
1610116500000|2021-01-08 14:35:00|2829.8|2823.8|2819.8|2813.8|2829.8|2823.8|2817|2811|133
1610116800000|2021-01-08 14:40:00|2819.5|2813.5|2814.8|2808.8|2821.5|2815.5|2813.3|2807.3|191
1610117100000|2021-01-08 14:45:00|2814.5|2808.5|2806|2800|2814.5|2808.5|2804.5|2798.5|260
1610117400000|2021-01-08 14:50:00|2806.3|2800.3|2809.8|2803.8|2812.4|2806.4|2804.9|2798.9|183
1610117700000|2021-01-08 14:55:00|2810.3|2804.3|2819|2813|2821|2815|2810.3|2804.3|123
1610118000000|2021-01-08 15:00:00|2818.8|2812.8|2821|2815|2823.8|2817.8|2818.6|2812.6|125
1610118300000|2021-01-08 15:05:00|2821.8|2815.8|2810.8|2804.8|2822.3|2816.3|2810.5|2804.5|150
1610118600000|2021-01-08 15:10:00|2810.3|2804.3|2816.3|2810.3|2818.5|2812.5|2810|2804|113
1610118900000|2021-01-08 15:15:00|2816|2810|2811.5|2805.5|2817|2811|2808.5|2802.5|123
1610119200000|2021-01-08 15:20:00|2811.3|2805.3|2810.8|2804.8|2813|2807|2808.8|2802.8|94
1610119500000|2021-01-08 15:25:00|2810.3|2804.3|2813.5|2807.5|2815.3|2809.3|2809.3|2803.3|65
1610119800000|2021-01-08 15:30:00|2813|2807|2809.3|2803.3|2815.3|2809.3|2809.1|2803.1|93
1610120100000|2021-01-08 15:35:00|2809|2803|2812.8|2806.8|2813.8|2807.8|2807.3|2801.3|71
1610120400000|2021-01-08 15:40:00|2812.5|2806.5|2805.8|2799.8|2813.3|2807.3|2805.8|2799.8|116
1610120700000|2021-01-08 15:45:00|2806|2800|2811|2805|2813.8|2807.8|2802|2796|117
1610121000000|2021-01-08 15:50:00|2810.8|2804.8|2816.8|2810.8|2817.5|2811.5|2810.8|2804.8|131
1610121300000|2021-01-08 15:55:00|2816.5|2810.5|2817.8|2811.8|2822.8|2816.8|2811.4|2805.4|186
1610121600000|2021-01-08 16:00:00|2818|2812|2819.8|2813.8|2822.5|2816.5|2818|2812|73
1610121900000|2021-01-08 16:05:00|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2819.3|2813.3|56
1610122200000|2021-01-08 16:10:00|2820.8|2814.8|2815.5|2809.5|2821.3|2815.3|2815.3|2809.3|47
1610122500000|2021-01-08 16:15:00|2815.3|2809.3|2820.5|2814.5|2823|2817|2815.3|2809.3|102
1610122800000|2021-01-08 16:20:00|2820|2814|2822|2816|2822.6|2816.6|2819|2813|44
1610123100000|2021-01-08 16:25:00|2821.5|2815.5|2819.3|2813.3|2821.5|2815.5|2819|2813|46
1610123400000|2021-01-08 16:30:00|2819|2813|2817.5|2811.5|2820.3|2814.3|2814.5|2808.5|82
1610123700000|2021-01-08 16:35:00|2817.4|2811.4|2817|2811|2817.4|2811.4|2815.8|2809.8|33
1610124000000|2021-01-08 16:40:00|2816.8|2810.8|2820.5|2814.5|2821|2815|2816.8|2810.8|37
1610124300000|2021-01-08 16:45:00|2820.8|2814.8|2818.8|2812.8|2821|2815|2818|2812|26
1610124600000|2021-01-08 16:50:00|2819.3|2813.3|2816.5|2810.5|2819.3|2813.3|2816|2810|50
1610124900000|2021-01-08 16:55:00|2816.8|2810.8|2817.8|2811.8|2818.3|2812.3|2816.3|2810.3|57
1610125200000|2021-01-08 17:00:00|2817.9|2811.9|2818.4|2812.4|2819.9|2813.9|2817.6|2811.6|35
1610125500000|2021-01-08 17:05:00|2818.8|2812.8|2818.8|2812.8|2819|2813|2817.9|2811.9|13
1610125800000|2021-01-08 17:10:00|2819|2813|2823|2817|2823|2817|2819|2813|11
1610126100000|2021-01-08 17:15:00|2821|2815|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|9
1610126400000|2021-01-08 17:20:00|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|7
1610126700000|2021-01-08 17:25:00|2822.5|2816.5|2820.8|2814.8|2822.5|2816.5|2820.8|2814.8|13
1610127000000|2021-01-08 17:30:00|2821|2815|2821.8|2815.8|2822.9|2816.9|2819.3|2813.3|29
1610127300000|2021-01-08 17:35:00|2820.9|2814.9|2822.6|2816.6|2823.3|2817.3|2820.5|2814.5|18
1610127600000|2021-01-08 17:40:00|2822.9|2816.9|2820.5|2814.5|2824.5|2818.5|2819.1|2813.1|37
1610127900000|2021-01-08 17:45:00|2820.8|2814.8|2817.5|2811.5|2820.8|2814.8|2817.5|2811.5|11
1610128200000|2021-01-08 17:50:00|2816.8|2810.8|2814.9|2808.9|2816.8|2810.8|2813.4|2807.4|20
1610128500000|2021-01-08 17:55:00|2815.1|2809.1|2819.4|2813.4|2819.4|2813.4|2815.1|2809.1|19
1610326800000|2021-01-11 01:00:00|2804.8|2793.5|2799.8|2793.8|2804.8|2797.3|2799.1|2793.1|49
1610327100000|2021-01-11 01:05:00|2799.5|2793.5|2804|2798|2805.5|2799.5|2792.9|2786.9|128
1610327400000|2021-01-11 01:10:00|2804.3|2798.3|2814.1|2808.1|2814.6|2808.6|2804|2798|76
1610327700000|2021-01-11 01:15:00|2814.5|2808.5|2800.6|2794.6|2814.6|2808.6|2800.1|2794.1|251
1610328000000|2021-01-11 01:20:00|2800.9|2794.9|2801|2795|2801.5|2795.5|2799.3|2793.3|47
1610328300000|2021-01-11 01:25:00|2801.3|2795.3|2809.6|2803.6|2810.1|2804.1|2801.1|2795.1|212
1610328600000|2021-01-11 01:30:00|2810|2804|2806.9|2800.9|2810.6|2804.6|2806.9|2800.9|81
1610328900000|2021-01-11 01:35:00|2806.6|2800.6|2805.9|2799.9|2806.8|2800.8|2803.4|2797.4|49
1610329200000|2021-01-11 01:40:00|2806.4|2800.4|2809.3|2803.3|2809.3|2803.3|2803.9|2797.9|35
1610329500000|2021-01-11 01:45:00|2809.5|2803.5|2812.1|2806.1|2813.1|2807.1|2809|2803|49
1610329800000|2021-01-11 01:50:00|2812.6|2806.6|2808.1|2802.1|2812.6|2806.6|2806.6|2800.6|121
1610330100000|2021-01-11 01:55:00|2807.9|2801.9|2804.9|2798.9|2807.9|2801.9|2803.6|2797.6|102
1610330400000|2021-01-11 02:00:00|2804.5|2798.5|2806|2800|2808.1|2802.1|2804.5|2798.5|108
1610330700000|2021-01-11 02:05:00|2805.4|2799.4|2804.8|2798.8|2805.8|2799.8|2802.9|2796.9|61
1610331000000|2021-01-11 02:10:00|2804.5|2798.5|2803.3|2797.3|2805.9|2799.9|2802.6|2796.6|61
1610331300000|2021-01-11 02:15:00|2802.6|2796.6|2801.4|2795.4|2802.6|2796.6|2801.4|2795.4|4
1610331600000|2021-01-11 02:20:00|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1610332200000|2021-01-11 02:30:00|2800.8|2794.8|2805.6|2799.6|2810.1|2804.1|2800.8|2794.8|83
1610332500000|2021-01-11 02:35:00|2805.9|2799.9|2806.4|2800.4|2807.6|2801.6|2805.6|2799.6|57
1610332800000|2021-01-11 02:40:00|2806.6|2800.6|2807.6|2801.6|2809.8|2803.8|2806.1|2800.1|55
1610333100000|2021-01-11 02:45:00|2807.4|2801.4|2808.5|2802.5|2808.8|2802.8|2806.1|2800.1|32
1610333400000|2021-01-11 02:50:00|2808.8|2802.8|2809.4|2803.4|2809.4|2803.4|2806.6|2800.6|50
1610333700000|2021-01-11 02:55:00|2809|2803|2808.4|2802.4|2809|2803|2807.9|2801.9|15
1610334000000|2021-01-11 03:00:00|2807.9|2801.9|2805.9|2799.9|2807.9|2801.9|2805.4|2799.4|39
1610334300000|2021-01-11 03:05:00|2805.4|2799.4|2805.8|2799.8|2806|2800|2805|2799|31
1610334600000|2021-01-11 03:10:00|2805.6|2799.6|2805.6|2799.6|2806|2800|2805.3|2799.3|10
1610334900000|2021-01-11 03:15:00|2805.4|2799.4|2804.8|2798.8|2809|2803|2804.8|2798.8|62
1610335200000|2021-01-11 03:20:00|2806.1|2800.1|2800.1|2794.1|2806.1|2800.1|2799.1|2793.1|73
1610335500000|2021-01-11 03:25:00|2799.9|2793.9|2794.9|2788.9|2803.4|2797.4|2794.9|2788.9|127
1610335800000|2021-01-11 03:30:00|2794.6|2788.6|2796.5|2790.5|2796.5|2790.5|2794.6|2788.6|19
1610336100000|2021-01-11 03:35:00|2796.3|2790.3|2797.4|2791.4|2797.6|2791.6|2795.6|2789.6|22
1610336400000|2021-01-11 03:40:00|2797.5|2791.5|2797.1|2791.1|2797.9|2791.9|2796.4|2790.4|17
1610336700000|2021-01-11 03:45:00|2796.9|2790.9|2794.8|2788.8|2797.3|2791.3|2794.5|2788.5|23
1610337000000|2021-01-11 03:50:00|2794.5|2788.5|2793.9|2787.9|2794.5|2788.5|2793.1|2787.1|15
1610337300000|2021-01-11 03:55:00|2794.1|2788.1|2794|2788|2794.3|2788.3|2794|2788|6
1610337600000|2021-01-11 04:00:00|2794.3|2788.3|2794.8|2788.8|2794.9|2788.9|2794|2788|6
1610337900000|2021-01-11 04:05:00|2795.1|2789.1|2795.3|2789.3|2795.3|2789.3|2794.9|2788.9|6
1610338200000|2021-01-11 04:10:00|2795.1|2789.1|2793.9|2787.9|2795.1|2789.1|2793.9|2787.9|6
1610338500000|2021-01-11 04:15:00|2794.4|2788.4|2792.9|2786.9|2794.4|2788.4|2791.9|2785.9|15
1610338800000|2021-01-11 04:20:00|2792.8|2786.8|2789.9|2783.9|2792.8|2786.8|2789.6|2783.6|4
1610339100000|2021-01-11 04:25:00|2788.9|2782.9|2790.6|2784.6|2791.8|2785.8|2788.9|2782.9|12
1610339400000|2021-01-11 04:30:00|2789.9|2783.9|2789.4|2783.4|2790.6|2784.6|2789.4|2783.4|9
1610339700000|2021-01-11 04:35:00|2789.1|2783.1|2790.1|2784.1|2790.1|2784.1|2788.6|2782.6|9
1610340000000|2021-01-11 04:40:00|2789.6|2783.6|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|5
1610340300000|2021-01-11 04:45:00|2790.9|2784.9|2791.5|2785.5|2792.1|2786.1|2790.9|2784.9|4
1610340600000|2021-01-11 04:50:00|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1610340900000|2021-01-11 04:55:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1610341200000|2021-01-11 05:00:00|2791.6|2785.6|2791.9|2785.9|2791.9|2785.9|2791.6|2785.6|2
1610341500000|2021-01-11 05:05:00|2791.6|2785.6|2792.3|2786.3|2792.3|2786.3|2791.6|2785.6|4
1610341800000|2021-01-11 05:10:00|2792.4|2786.4|2792.9|2786.9|2793.3|2787.3|2791.9|2785.9|12
1610342100000|2021-01-11 05:15:00|2793.1|2787.1|2793.6|2787.6|2794.1|2788.1|2792.9|2786.9|5
1610342400000|2021-01-11 05:20:00|2794.4|2788.4|2793.9|2787.9|2795|2789|2793.9|2787.9|9
1610342700000|2021-01-11 05:25:00|2794.4|2788.4|2793.6|2787.6|2795.8|2789.8|2793.6|2787.6|16
1610343000000|2021-01-11 05:30:00|2793.4|2787.4|2791.5|2785.5|2793.6|2787.6|2786.4|2780.4|109
1610343300000|2021-01-11 05:35:00|2791.8|2785.8|2801.8|2795.8|2801.9|2795.9|2791.8|2785.8|98
1610343600000|2021-01-11 05:40:00|2802|2796|2794|2788|2802.3|2796.3|2794|2788|97
1610343900000|2021-01-11 05:45:00|2793.9|2787.9|2789.9|2783.9|2794.1|2788.1|2789.4|2783.4|90
1610344200000|2021-01-11 05:50:00|2789.6|2783.6|2787.9|2781.9|2793.8|2787.8|2787.9|2781.9|59
1610344500000|2021-01-11 05:55:00|2788.1|2782.1|2787.9|2781.9|2790.4|2784.4|2787.3|2781.3|47
1610344800000|2021-01-11 06:00:00|2787.6|2781.6|2789.6|2783.6|2789.6|2783.6|2785.6|2779.6|42
1610345100000|2021-01-11 06:05:00|2790.4|2784.4|2795.6|2789.6|2795.6|2789.6|2790.4|2784.4|54
1610345400000|2021-01-11 06:10:00|2795.9|2789.9|2791.9|2785.9|2797.3|2791.3|2790.6|2784.6|42
1610345700000|2021-01-11 06:15:00|2792.1|2786.1|2794|2788|2797.8|2791.8|2792.1|2786.1|66
1610346000000|2021-01-11 06:20:00|2793.6|2787.6|2793.8|2787.8|2796.5|2790.5|2793.6|2787.6|20
1610346300000|2021-01-11 06:25:00|2793.4|2787.4|2791.4|2785.4|2793.4|2787.4|2790.8|2784.8|31
1610346600000|2021-01-11 06:30:00|2791.1|2785.1|2796.9|2790.9|2796.9|2790.9|2789.6|2783.6|59
1610346900000|2021-01-11 06:35:00|2797.1|2791.1|2796.3|2790.3|2799.6|2793.6|2796|2790|61
1610347200000|2021-01-11 06:40:00|2796.1|2790.1|2794.9|2788.9|2797.3|2791.3|2794.8|2788.8|27
1610347500000|2021-01-11 06:45:00|2795|2789|2799.6|2793.6|2800|2794|2795|2789|22
1610347800000|2021-01-11 06:50:00|2799.4|2793.4|2800.1|2794.1|2800.3|2794.3|2799.3|2793.3|16
1610348100000|2021-01-11 06:55:00|2799.5|2793.5|2797.5|2791.5|2799.5|2793.5|2797|2791|26
1610348400000|2021-01-11 07:00:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2797.5|2791.5|6
1610348700000|2021-01-11 07:05:00|2798.6|2792.6|2800.1|2794.1|2800.1|2794.1|2798.6|2792.6|11
1610349000000|2021-01-11 07:10:00|2800.6|2794.6|2802.1|2796.1|2802.4|2796.4|2800.6|2794.6|11
1610349300000|2021-01-11 07:15:00|2802.4|2796.4|2804.5|2798.5|2805.1|2799.1|2802.4|2796.4|14
1610349600000|2021-01-11 07:20:00|2804.6|2798.6|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|3
1610349900000|2021-01-11 07:25:00|2804.6|2798.6|2806.1|2800.1|2807.1|2801.1|2804.4|2798.4|15
1610350200000|2021-01-11 07:30:00|2805.9|2799.9|2804.1|2798.1|2806.4|2800.4|2803.4|2797.4|18
1610350500000|2021-01-11 07:35:00|2804|2798|2806.4|2800.4|2807.6|2801.6|2804|2798|14
1610350800000|2021-01-11 07:40:00|2806|2800|2807.8|2801.8|2808|2802|2806|2800|15
1610351100000|2021-01-11 07:45:00|2808|2802|2810.1|2804.1|2810.6|2804.6|2807.4|2801.4|16
1610351400000|2021-01-11 07:50:00|2809.9|2803.9|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|13
1610351700000|2021-01-11 07:55:00|2810.6|2804.6|2812.3|2806.3|2815.8|2809.8|2810.5|2804.5|50
1610352000000|2021-01-11 08:00:00|2811.9|2805.9|2811.8|2805.8|2816.8|2810.8|2811.8|2805.8|84
1610352300000|2021-01-11 08:05:00|2812|2806|2813.3|2807.3|2815.3|2809.3|2812|2806|33
1610352600000|2021-01-11 08:10:00|2813.5|2807.5|2812.8|2806.8|2814.8|2808.8|2811.5|2805.5|51
1610352900000|2021-01-11 08:15:00|2813|2807|2805.5|2799.5|2813.8|2807.8|2804.8|2798.8|60
1610353200000|2021-01-11 08:20:00|2805.8|2799.8|2797.3|2791.3|2807|2801|2797|2791|63
1610353500000|2021-01-11 08:25:00|2796.8|2790.8|2802.3|2796.3|2802.8|2796.8|2796.3|2790.3|72
1610353800000|2021-01-11 08:30:00|2802|2796|2801.3|2795.3|2802.3|2796.3|2797.9|2791.9|42
1610354100000|2021-01-11 08:35:00|2801.5|2795.5|2799.3|2793.3|2801.8|2795.8|2798.8|2792.8|18
1610354400000|2021-01-11 08:40:00|2799.5|2793.5|2799.5|2793.5|2800|2794|2798.8|2792.8|11
1610354700000|2021-01-11 08:45:00|2799|2793|2797.5|2791.5|2800.5|2794.5|2797.5|2791.5|45
1610355000000|2021-01-11 08:50:00|2797.8|2791.8|2794.5|2788.5|2797.8|2791.8|2794.3|2788.3|19
1610355300000|2021-01-11 08:55:00|2794.3|2788.3|2795.5|2789.5|2796.8|2790.8|2791.8|2785.8|22
1610355600000|2021-01-11 09:00:00|2795.8|2789.8|2798.8|2792.8|2800.3|2794.3|2795.8|2789.8|35
1610355900000|2021-01-11 09:05:00|2799|2793|2797.5|2791.5|2801.8|2795.8|2797.5|2791.5|17
1610356200000|2021-01-11 09:10:00|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|19
1610356500000|2021-01-11 09:15:00|2797.8|2791.8|2797.6|2791.6|2797.8|2791.8|2796.5|2790.5|15
1610356800000|2021-01-11 09:20:00|2797.5|2791.5|2797.3|2791.3|2798.3|2792.3|2797.3|2791.3|15
1610357100000|2021-01-11 09:25:00|2797.5|2791.5|2791.5|2785.5|2797.8|2791.8|2791.5|2785.5|22
1610357400000|2021-01-11 09:30:00|2791.8|2785.8|2789|2783|2792.4|2786.4|2787.3|2781.3|51
1610357700000|2021-01-11 09:35:00|2789.3|2783.3|2789.3|2783.3|2792.3|2786.3|2789.3|2783.3|38
1610358000000|2021-01-11 09:40:00|2789.5|2783.5|2788.5|2782.5|2791|2785|2788.5|2782.5|22
1610358300000|2021-01-11 09:45:00|2788.8|2782.8|2792.3|2786.3|2792.3|2786.3|2788.8|2782.8|34
1610358600000|2021-01-11 09:50:00|2792|2786|2790.3|2784.3|2792|2786|2789.8|2783.8|17
1610358900000|2021-01-11 09:55:00|2790.5|2784.5|2791.8|2785.8|2792.3|2786.3|2790.5|2784.5|21
1610359200000|2021-01-11 10:00:00|2791.5|2785.5|2788|2782|2791.5|2785.5|2787.3|2781.3|36
1610359500000|2021-01-11 10:05:00|2788.5|2782.5|2792|2786|2792.9|2786.9|2788|2782|29
1610359800000|2021-01-11 10:10:00|2792.3|2786.3|2790|2784|2792.8|2786.8|2790|2784|25
1610360100000|2021-01-11 10:15:00|2789.3|2783.3|2792.4|2786.4|2792.9|2786.9|2788.5|2782.5|48
1610360400000|2021-01-11 10:20:00|2792.3|2786.3|2792.5|2786.5|2792.8|2786.8|2791.8|2785.8|11
1610360700000|2021-01-11 10:25:00|2791.8|2785.8|2793.5|2787.5|2793.5|2787.5|2791.5|2785.5|9
1610361000000|2021-01-11 10:30:00|2793.3|2787.3|2791.5|2785.5|2793.5|2787.5|2791.5|2785.5|14
1610361300000|2021-01-11 10:35:00|2791.8|2785.8|2792.5|2786.5|2793.8|2787.8|2791.3|2785.3|16
1610361600000|2021-01-11 10:40:00|2792.8|2786.8|2793|2787|2793|2787|2792.5|2786.5|4
1610361900000|2021-01-11 10:45:00|2793.3|2787.3|2791.5|2785.5|2793.4|2787.4|2791.5|2785.5|10
1610362200000|2021-01-11 10:50:00|2790.3|2784.3|2794.5|2788.5|2794.5|2788.5|2789.3|2783.3|19
1610362500000|2021-01-11 10:55:00|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|8
1610362800000|2021-01-11 11:00:00|2794.5|2788.5|2792.5|2786.5|2794.5|2788.5|2792.3|2786.3|24
1610363100000|2021-01-11 11:05:00|2792|2786|2791.8|2785.8|2792.5|2786.5|2791.5|2785.5|5
1610363400000|2021-01-11 11:10:00|2791.5|2785.5|2792|2786|2792.5|2786.5|2791|2785|12
1610363700000|2021-01-11 11:15:00|2791.8|2785.8|2791.5|2785.5|2792.5|2786.5|2791.3|2785.3|14
1610364000000|2021-01-11 11:20:00|2791.3|2785.3|2791.5|2785.5|2791.8|2785.8|2791|2785|6
1610364600000|2021-01-11 11:30:00|2791.8|2785.8|2789.8|2783.8|2791.9|2785.9|2789.5|2783.5|11
1610364900000|2021-01-11 11:35:00|2789.5|2783.5|2789.6|2783.6|2790.5|2784.5|2788.5|2782.5|17
1610365200000|2021-01-11 11:40:00|2789.9|2783.9|2789.3|2783.3|2790|2784|2787.3|2781.3|38
1610365500000|2021-01-11 11:45:00|2789|2783|2789|2783|2790|2784|2788.3|2782.3|40
1610365800000|2021-01-11 11:50:00|2789.3|2783.3|2790.5|2784.5|2790.8|2784.8|2789|2783|23
1610366100000|2021-01-11 11:55:00|2790.3|2784.3|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|8
1610366400000|2021-01-11 12:00:00|2789.5|2783.5|2789.5|2783.5|2789.9|2783.9|2789|2783|13
1610366700000|2021-01-11 12:05:00|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2788.3|2782.3|19
1610367000000|2021-01-11 12:10:00|2789.5|2783.5|2785.8|2779.8|2790.5|2784.5|2785.8|2779.8|43
1610367300000|2021-01-11 12:15:00|2786|2780|2786.1|2780.1|2787.3|2781.3|2785.8|2779.8|31
1610367600000|2021-01-11 12:20:00|2786.3|2780.3|2786.5|2780.5|2787.1|2781.1|2786|2780|27
1610367900000|2021-01-11 12:25:00|2786.8|2780.8|2789|2783|2789|2783|2786.4|2780.4|26
1610368200000|2021-01-11 12:30:00|2788.8|2782.8|2789.3|2783.3|2790.3|2784.3|2787.5|2781.5|40
1610368500000|2021-01-11 12:35:00|2789|2783|2787.8|2781.8|2790.5|2784.5|2787.8|2781.8|32
1610368800000|2021-01-11 12:40:00|2787.4|2781.4|2786.8|2780.8|2787.4|2781.4|2786|2780|15
1610369100000|2021-01-11 12:45:00|2787|2781|2789|2783|2789|2783|2786.5|2780.5|17
1610369400000|2021-01-11 12:50:00|2789.3|2783.3|2791|2785|2792.3|2786.3|2789.3|2783.3|69
1610369700000|2021-01-11 12:55:00|2790.5|2784.5|2790.5|2784.5|2791.8|2785.8|2789.8|2783.8|43
1610370000000|2021-01-11 13:00:00|2790.8|2784.8|2788.5|2782.5|2794.9|2788.9|2788.5|2782.5|220
1610370300000|2021-01-11 13:05:00|2788.8|2782.8|2787.5|2781.5|2794.5|2788.5|2786.8|2780.8|123
1610370600000|2021-01-11 13:10:00|2787.3|2781.3|2794.3|2788.3|2796.5|2790.5|2786.5|2780.5|130
1610370900000|2021-01-11 13:15:00|2794|2788|2787.5|2781.5|2794.3|2788.3|2787.3|2781.3|115
1610371200000|2021-01-11 13:20:00|2786.8|2780.8|2785.9|2779.9|2790.1|2784.1|2785.5|2779.5|79
1610371500000|2021-01-11 13:25:00|2785.6|2779.6|2789.3|2783.3|2789.3|2783.3|2784.8|2778.8|69
1610371800000|2021-01-11 13:30:00|2789.5|2783.5|2782|2776|2789.5|2783.5|2781.5|2775.5|101
1610372100000|2021-01-11 13:35:00|2781.8|2775.8|2777|2771|2782|2776|2774.5|2768.5|122
1610372400000|2021-01-11 13:40:00|2777.3|2771.3|2770.5|2764.5|2778|2772|2769.5|2763.5|99
1610372700000|2021-01-11 13:45:00|2770.3|2764.3|2771.8|2765.8|2773.3|2767.3|2768.8|2762.8|77
1610373000000|2021-01-11 13:50:00|2771.5|2765.5|2769.8|2763.8|2772.5|2766.5|2769|2763|92
1610373300000|2021-01-11 13:55:00|2770|2764|2767|2761|2771.3|2765.3|2766.3|2760.3|86
1610373600000|2021-01-11 14:00:00|2766.8|2760.8|2764.3|2758.3|2769.8|2763.8|2763.9|2757.9|102
1610373900000|2021-01-11 14:05:00|2764|2758|2764|2758|2769.3|2763.3|2763.5|2757.5|102
1610374200000|2021-01-11 14:10:00|2763.8|2757.8|2757.5|2751.5|2764|2758|2757|2751|101
1610374500000|2021-01-11 14:15:00|2757.3|2751.3|2757.5|2751.5|2760|2754|2756|2750|74
1610374800000|2021-01-11 14:20:00|2757.8|2751.8|2757.3|2751.3|2759.3|2753.3|2756|2750|106
1610375100000|2021-01-11 14:25:00|2757|2751|2757.8|2751.8|2758|2752|2753.4|2747.4|143
1610375400000|2021-01-11 14:30:00|2757.5|2751.5|2759.8|2753.8|2760.5|2754.5|2753.6|2747.6|161
1610375700000|2021-01-11 14:35:00|2759.5|2753.5|2759.8|2753.8|2760.5|2754.5|2753.9|2747.9|113
1610376000000|2021-01-11 14:40:00|2759.5|2753.5|2756.5|2750.5|2759.5|2753.5|2756|2750|124
1610376300000|2021-01-11 14:45:00|2756|2750|2755|2749|2756.3|2750.3|2753.4|2747.4|84
1610376600000|2021-01-11 14:50:00|2754.8|2748.8|2755|2749|2756.5|2750.5|2751.1|2745.1|120
1610376900000|2021-01-11 14:55:00|2754.8|2748.8|2758.5|2752.5|2760.1|2754.1|2751.5|2745.5|131
1610377200000|2021-01-11 15:00:00|2758|2752|2762.5|2756.5|2762.5|2756.5|2754.1|2748.1|137
1610377500000|2021-01-11 15:05:00|2762.3|2756.3|2757.5|2751.5|2762.5|2756.5|2757.5|2751.5|122
1610377800000|2021-01-11 15:10:00|2757.3|2751.3|2758.8|2752.8|2760.3|2754.3|2755.3|2749.3|104
1610378100000|2021-01-11 15:15:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2754.3|2748.3|75
1610378400000|2021-01-11 15:20:00|2756.8|2750.8|2756|2750|2758.3|2752.3|2754.8|2748.8|84
1610378700000|2021-01-11 15:25:00|2756.3|2750.3|2754.8|2748.8|2757.5|2751.5|2753.8|2747.8|72
1610379000000|2021-01-11 15:30:00|2755|2749|2752.8|2746.8|2755|2749|2751.3|2745.3|58
1610379300000|2021-01-11 15:35:00|2752.5|2746.5|2751.5|2745.5|2754|2748|2751.5|2745.5|63
1610379600000|2021-01-11 15:40:00|2751.8|2745.8|2759.3|2753.3|2759.3|2753.3|2751.8|2745.8|70
1610379900000|2021-01-11 15:45:00|2760.3|2754.3|2765.3|2759.3|2769.3|2763.3|2757.3|2751.3|129
1610380200000|2021-01-11 15:50:00|2764.8|2758.8|2764.3|2758.3|2767.3|2761.3|2761|2755|117
1610380500000|2021-01-11 15:55:00|2764|2758|2770|2764|2773|2767|2764|2758|232
1610380800000|2021-01-11 16:00:00|2769.5|2763.5|2767.8|2761.8|2771.3|2765.3|2767.5|2761.5|55
1610381100000|2021-01-11 16:05:00|2767.5|2761.5|2766|2760|2768.5|2762.5|2765.8|2759.8|46
1610381400000|2021-01-11 16:10:00|2766.1|2760.1|2766.1|2760.1|2766.3|2760.3|2765.3|2759.3|39
1610381700000|2021-01-11 16:15:00|2766.5|2760.5|2766.8|2760.8|2768.6|2762.6|2766.5|2760.5|30
1610382000000|2021-01-11 16:20:00|2766.5|2760.5|2768.8|2762.8|2770.8|2764.8|2765.5|2759.5|62
1610382300000|2021-01-11 16:25:00|2768.5|2762.5|2768.5|2762.5|2770.3|2764.3|2766.3|2760.3|58
1610382600000|2021-01-11 16:30:00|2768.8|2762.8|2767|2761|2769.5|2763.5|2766.5|2760.5|66
1610382900000|2021-01-11 16:35:00|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765|2759|36
1610383200000|2021-01-11 16:40:00|2765.8|2759.8|2769.8|2763.8|2770.3|2764.3|2764|2758|49
1610383500000|2021-01-11 16:45:00|2770|2764|2768.3|2762.3|2770.3|2764.3|2767|2761|19
1610383800000|2021-01-11 16:50:00|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|9
1610384100000|2021-01-11 16:55:00|2768.3|2762.3|2762.8|2756.8|2768.3|2762.3|2762.5|2756.5|70
1610384400000|2021-01-11 17:00:00|2762.3|2756.3|2764.5|2758.5|2764.8|2758.8|2762.3|2756.3|12
1610385000000|2021-01-11 17:10:00|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1610385300000|2021-01-11 17:15:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|2
1610385900000|2021-01-11 17:25:00|2765.5|2759.5|2755|2749|2765.5|2759.5|2753.5|2747.5|19
1610386200000|2021-01-11 17:30:00|2755.5|2749.5|2757.5|2751.5|2760.5|2754.5|2755.5|2749.5|27
1610386500000|2021-01-11 17:35:00|2757.3|2751.3|2752.5|2746.5|2757.3|2751.3|2751.5|2745.5|13
1610386800000|2021-01-11 17:40:00|2751.9|2745.9|2752.3|2746.3|2754.3|2748.3|2751.8|2745.8|11
1610387100000|2021-01-11 17:45:00|2753.6|2747.6|2754.8|2748.8|2757.3|2751.3|2753.6|2747.6|15
1610387400000|2021-01-11 17:50:00|2755|2749|2756.8|2750.8|2756.8|2750.8|2755|2749|8
1610387700000|2021-01-11 17:55:00|2756.5|2750.5|2758.1|2752.1|2758.3|2752.3|2755.8|2749.8|11
1610413200000|2021-01-12 01:00:00|2774.3|2768.3|2771.3|2765.3|2774.3|2768.3|2770.6|2764.6|85
1610413500000|2021-01-12 01:05:00|2770|2764|2773.4|2767.4|2773.5|2767.5|2766.9|2760.9|80
1610413800000|2021-01-12 01:10:00|2772.8|2766.8|2771.1|2765.1|2772.8|2766.8|2770.4|2764.4|17
1610414100000|2021-01-12 01:15:00|2771.4|2765.4|2771.9|2765.9|2771.9|2765.9|2769.6|2763.6|23
1610414400000|2021-01-12 01:20:00|2772.1|2766.1|2769.8|2763.8|2772.1|2766.1|2769.6|2763.6|14
1610414700000|2021-01-12 01:25:00|2769.5|2763.5|2765.6|2759.6|2769.5|2763.5|2765.6|2759.6|31
1610415000000|2021-01-12 01:30:00|2765.3|2759.3|2769.4|2763.4|2769.9|2763.9|2764.3|2758.3|69
1610415300000|2021-01-12 01:35:00|2769.1|2763.1|2764.9|2758.9|2769.5|2763.5|2764.4|2758.4|118
1610415600000|2021-01-12 01:40:00|2765.1|2759.1|2767|2761|2768.1|2762.1|2762.4|2756.4|53
1610415900000|2021-01-12 01:45:00|2767.3|2761.3|2769.8|2763.8|2770.3|2764.3|2767|2761|61
1610416200000|2021-01-12 01:50:00|2769.4|2763.4|2771|2765|2771.9|2765.9|2768.6|2762.6|82
1610416500000|2021-01-12 01:55:00|2771.1|2765.1|2767.3|2761.3|2771.1|2765.1|2767.3|2761.3|27
1610416800000|2021-01-12 02:00:00|2767.4|2761.4|2768.9|2762.9|2771|2765|2767.4|2761.4|32
1610417100000|2021-01-12 02:05:00|2769.1|2763.1|2770.4|2764.4|2771.4|2765.4|2769.1|2763.1|12
1610417400000|2021-01-12 02:10:00|2770.5|2764.5|2770.9|2764.9|2770.9|2764.9|2768.5|2762.5|32
1610417700000|2021-01-12 02:15:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1610418300000|2021-01-12 02:25:00|2771.5|2765.5|2771.8|2765.8|2772.5|2766.5|2771.5|2765.5|4
1610418600000|2021-01-12 02:30:00|2771.9|2765.9|2773.5|2767.5|2774.4|2768.4|2770.5|2764.5|86
1610418900000|2021-01-12 02:35:00|2773.6|2767.6|2769.8|2763.8|2774|2768|2769.6|2763.6|74
1610419200000|2021-01-12 02:40:00|2770|2764|2769.5|2763.5|2770|2764|2767.8|2761.8|28
1610419500000|2021-01-12 02:45:00|2769.6|2763.6|2769.1|2763.1|2769.6|2763.6|2769.1|2763.1|13
1610419800000|2021-01-12 02:50:00|2768.9|2762.9|2767.5|2761.5|2768.9|2762.9|2765.6|2759.6|33
1610420100000|2021-01-12 02:55:00|2767.3|2761.3|2767.6|2761.6|2767.6|2761.6|2765.1|2759.1|53
1610420400000|2021-01-12 03:00:00|2767.4|2761.4|2766.3|2760.3|2767.6|2761.6|2765.9|2759.9|25
1610420700000|2021-01-12 03:05:00|2766.4|2760.4|2769.3|2763.3|2770.9|2764.9|2766.4|2760.4|55
1610421000000|2021-01-12 03:10:00|2769|2763|2767.3|2761.3|2769|2763|2766.1|2760.1|23
1610421300000|2021-01-12 03:15:00|2767.1|2761.1|2767.1|2761.1|2768.4|2762.4|2766.4|2760.4|21
1610421600000|2021-01-12 03:20:00|2767.3|2761.3|2763.5|2757.5|2767.3|2761.3|2761.5|2755.5|79
1610421900000|2021-01-12 03:25:00|2763.4|2757.4|2773.1|2767.1|2773.5|2767.5|2763|2757|41
1610422200000|2021-01-12 03:30:00|2773|2767|2772.6|2766.6|2773|2767|2771.9|2765.9|16
1610422500000|2021-01-12 03:35:00|2772.9|2766.9|2772.6|2766.6|2773.1|2767.1|2772.1|2766.1|8
1610422800000|2021-01-12 03:40:00|2772.3|2766.3|2772.1|2766.1|2772.3|2766.3|2771.8|2765.8|4
1610423400000|2021-01-12 03:50:00|2772.9|2766.9|2772.9|2766.9|2773.1|2767.1|2772.3|2766.3|9
1610423700000|2021-01-12 03:55:00|2772.6|2766.6|2773.1|2767.1|2773.1|2767.1|2772.6|2766.6|4
1610424000000|2021-01-12 04:00:00|2773.6|2767.6|2773.4|2767.4|2773.6|2767.6|2773.4|2767.4|4
1610424300000|2021-01-12 04:05:00|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1610424600000|2021-01-12 04:10:00|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2772.9|2766.9|7
1610424900000|2021-01-12 04:15:00|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1610425200000|2021-01-12 04:20:00|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|1
1610425500000|2021-01-12 04:25:00|2773|2767|2772.1|2766.1|2773|2767|2772.1|2766.1|4
1610426400000|2021-01-12 04:40:00|2771.1|2765.1|2771.6|2765.6|2771.6|2765.6|2771.1|2765.1|2
1610427900000|2021-01-12 05:05:00|2770.9|2764.9|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|2
1610428200000|2021-01-12 05:10:00|2770.9|2764.9|2771.3|2765.3|2771.3|2765.3|2770.9|2764.9|2
1610428500000|2021-01-12 05:15:00|2771.4|2765.4|2768.9|2762.9|2771.4|2765.4|2768.8|2762.8|5
1610429100000|2021-01-12 05:25:00|2769.8|2763.8|2771.9|2765.9|2772.1|2766.1|2769.8|2763.8|13
1610429400000|2021-01-12 05:30:00|2772.1|2766.1|2775.5|2769.5|2775.8|2769.8|2771.8|2765.8|22
1610429700000|2021-01-12 05:35:00|2775.8|2769.8|2777.9|2771.9|2777.9|2771.9|2775.5|2769.5|16
1610430000000|2021-01-12 05:40:00|2777.6|2771.6|2777|2771|2777.6|2771.6|2773.8|2767.8|40
1610430300000|2021-01-12 05:45:00|2777.3|2771.3|2778.1|2772.1|2778.4|2772.4|2777|2771|31
1610430600000|2021-01-12 05:50:00|2778|2772|2778.6|2772.6|2778.6|2772.6|2777.4|2771.4|12
1610430900000|2021-01-12 05:55:00|2778.9|2772.9|2779|2773|2779.6|2773.6|2777.8|2771.8|33
1610431200000|2021-01-12 06:00:00|2779.4|2773.4|2774.5|2768.5|2779.4|2773.4|2773.5|2767.5|49
1610431500000|2021-01-12 06:05:00|2774.8|2768.8|2778.5|2772.5|2778.5|2772.5|2774.8|2768.8|28
1610431800000|2021-01-12 06:10:00|2778.6|2772.6|2779.1|2773.1|2779.4|2773.4|2778.4|2772.4|23
1610432100000|2021-01-12 06:15:00|2778.9|2772.9|2778.1|2772.1|2779.1|2773.1|2777.4|2771.4|24
1610432400000|2021-01-12 06:20:00|2777.9|2771.9|2777.9|2771.9|2779.6|2773.6|2777.9|2771.9|41
1610432700000|2021-01-12 06:25:00|2778.1|2772.1|2778.5|2772.5|2783.1|2777.1|2778.1|2772.1|55
1610433000000|2021-01-12 06:30:00|2778.3|2772.3|2780.5|2774.5|2781.9|2775.9|2777.8|2771.8|34
1610433300000|2021-01-12 06:35:00|2780.4|2774.4|2781.8|2775.8|2783.4|2777.4|2779.9|2773.9|31
1610433600000|2021-01-12 06:40:00|2781.9|2775.9|2779.4|2773.4|2782|2776|2778.6|2772.6|35
1610433900000|2021-01-12 06:45:00|2778.9|2772.9|2785.5|2779.5|2785.8|2779.8|2778.6|2772.6|60
1610434200000|2021-01-12 06:50:00|2785.8|2779.8|2786.5|2780.5|2788.9|2782.9|2785.8|2779.8|101
1610434500000|2021-01-12 06:55:00|2786.3|2780.3|2787.3|2781.3|2787.5|2781.5|2784.3|2778.3|44
1610434800000|2021-01-12 07:00:00|2787.5|2781.5|2785.9|2779.9|2787.8|2781.8|2785.4|2779.4|13
1610435100000|2021-01-12 07:05:00|2786.1|2780.1|2785.9|2779.9|2786.6|2780.6|2785.9|2779.9|5
1610435400000|2021-01-12 07:10:00|2786.4|2780.4|2788.5|2782.5|2788.5|2782.5|2786.4|2780.4|7
1610435700000|2021-01-12 07:15:00|2788.8|2782.8|2789.8|2783.8|2791.4|2785.4|2788.8|2782.8|10
1610436000000|2021-01-12 07:20:00|2790|2784|2789.1|2783.1|2790|2784|2788.8|2782.8|9
1610436300000|2021-01-12 07:25:00|2789.3|2783.3|2788.5|2782.5|2789.6|2783.6|2788.3|2782.3|9
1610436600000|2021-01-12 07:30:00|2788.4|2782.4|2787.1|2781.1|2788.9|2782.9|2786.4|2780.4|9
1610436900000|2021-01-12 07:35:00|2787.3|2781.3|2787.9|2781.9|2788.4|2782.4|2787.3|2781.3|15
1610437200000|2021-01-12 07:40:00|2787.6|2781.6|2787.6|2781.6|2787.6|2781.6|2787.6|2781.6|1
1610437500000|2021-01-12 07:45:00|2788.4|2782.4|2789.5|2783.5|2789.5|2783.5|2788.4|2782.4|4
1610437800000|2021-01-12 07:50:00|2789|2783|2788.6|2782.6|2789|2783|2788.6|2782.6|4
1610438100000|2021-01-12 07:55:00|2789|2783|2790|2784|2790|2784|2789|2783|9
1610438400000|2021-01-12 08:00:00|2790.3|2784.3|2786.6|2780.6|2790.8|2784.8|2783.8|2777.8|62
1610438700000|2021-01-12 08:05:00|2787.4|2781.4|2790.3|2784.3|2790.3|2784.3|2787.4|2781.4|36
1610439000000|2021-01-12 08:10:00|2790|2784|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|16
1610439300000|2021-01-12 08:15:00|2789.1|2783.1|2784.8|2778.8|2790|2784|2784.8|2778.8|22
1610439600000|2021-01-12 08:20:00|2784.5|2778.5|2787.3|2781.3|2787.3|2781.3|2784.5|2778.5|19
1610439900000|2021-01-12 08:25:00|2787|2781|2787|2781|2787.5|2781.5|2786.3|2780.3|25
1610440200000|2021-01-12 08:30:00|2787.3|2781.3|2787|2781|2787.8|2781.8|2786.5|2780.5|15
1610440500000|2021-01-12 08:35:00|2787.3|2781.3|2790.5|2784.5|2790.8|2784.8|2787.3|2781.3|25
1610440800000|2021-01-12 08:40:00|2790.3|2784.3|2789.8|2783.8|2790.8|2784.8|2789.3|2783.3|22
1610441100000|2021-01-12 08:45:00|2789.5|2783.5|2791.4|2785.4|2792.3|2786.3|2789.5|2783.5|26
1610441400000|2021-01-12 08:50:00|2791.6|2785.6|2792.5|2786.5|2792.8|2786.8|2791.6|2785.6|17
1610441700000|2021-01-12 08:55:00|2792.3|2786.3|2796|2790|2796|2790|2791.5|2785.5|16
1610442000000|2021-01-12 09:00:00|2796.3|2790.3|2796.3|2790.3|2797.5|2791.5|2795.8|2789.8|36
1610442300000|2021-01-12 09:05:00|2796.4|2790.4|2794.3|2788.3|2796.4|2790.4|2793.3|2787.3|22
1610442600000|2021-01-12 09:10:00|2793.3|2787.3|2797.5|2791.5|2797.8|2791.8|2793.3|2787.3|27
1610442900000|2021-01-12 09:15:00|2797|2791|2797.3|2791.3|2797.5|2791.5|2793.5|2787.5|37
1610443200000|2021-01-12 09:20:00|2797|2791|2802|2796|2802|2796|2797|2791|23
1610443500000|2021-01-12 09:25:00|2802.3|2796.3|2802.3|2796.3|2802.8|2796.8|2800.8|2794.8|26
1610443800000|2021-01-12 09:30:00|2802.5|2796.5|2807|2801|2807.3|2801.3|2801.8|2795.8|34
1610444100000|2021-01-12 09:35:00|2806.8|2800.8|2805.5|2799.5|2807.5|2801.5|2805.5|2799.5|22
1610444400000|2021-01-12 09:40:00|2806.3|2800.3|2805.5|2799.5|2807.9|2801.9|2805.5|2799.5|21
1610444700000|2021-01-12 09:45:00|2805.3|2799.3|2804|2798|2807.3|2801.3|2802.5|2796.5|51
1610445000000|2021-01-12 09:50:00|2804.3|2798.3|2804.4|2798.4|2805.3|2799.3|2803.5|2797.5|39
1610445300000|2021-01-12 09:55:00|2803.5|2797.5|2801|2795|2805|2799|2799.8|2793.8|49
1610445600000|2021-01-12 10:00:00|2800.8|2794.8|2803|2797|2803|2797|2800.3|2794.3|19
1610445900000|2021-01-12 10:05:00|2802.8|2796.8|2801|2795|2802.8|2796.8|2799.5|2793.5|15
1610446200000|2021-01-12 10:10:00|2801.3|2795.3|2800.5|2794.5|2802.3|2796.3|2800.5|2794.5|20
1610446500000|2021-01-12 10:15:00|2800.3|2794.3|2802|2796|2802|2796|2800.3|2794.3|13
1610446800000|2021-01-12 10:20:00|2802.3|2796.3|2801|2795|2802.3|2796.3|2800.3|2794.3|12
1610447100000|2021-01-12 10:25:00|2800.8|2794.8|2799.9|2793.9|2800.8|2794.8|2799.5|2793.5|10
1610447400000|2021-01-12 10:30:00|2800|2794|2800|2794|2800.8|2794.8|2799.6|2793.6|12
1610447700000|2021-01-12 10:35:00|2800.3|2794.3|2802.3|2796.3|2803.8|2797.8|2800.3|2794.3|22
1610448000000|2021-01-12 10:40:00|2802|2796|2801.8|2795.8|2802.8|2796.8|2801.8|2795.8|15
1610448300000|2021-01-12 10:45:00|2801.5|2795.5|2802|2796|2802.5|2796.5|2801.3|2795.3|13
1610448600000|2021-01-12 10:50:00|2801.9|2795.9|2801.5|2795.5|2802.3|2796.3|2801.3|2795.3|12
1610448900000|2021-01-12 10:55:00|2801.8|2795.8|2800.4|2794.4|2801.8|2795.8|2800.4|2794.4|8
1610449200000|2021-01-12 11:00:00|2800.5|2794.5|2800.3|2794.3|2801.5|2795.5|2799.8|2793.8|18
1610449500000|2021-01-12 11:05:00|2800.5|2794.5|2800|2794|2801.5|2795.5|2800|2794|6
1610449800000|2021-01-12 11:10:00|2799.5|2793.5|2801.3|2795.3|2801.3|2795.3|2798.8|2792.8|9
1610450100000|2021-01-12 11:15:00|2801.5|2795.5|2800.8|2794.8|2802.5|2796.5|2800.8|2794.8|10
1610450400000|2021-01-12 11:20:00|2801|2795|2799.1|2793.1|2801.3|2795.3|2797|2791|18
1610450700000|2021-01-12 11:25:00|2799|2793|2798|2792|2799.3|2793.3|2797|2791|14
1610451000000|2021-01-12 11:30:00|2798.3|2792.3|2796.3|2790.3|2799.3|2793.3|2796|2790|10
1610451300000|2021-01-12 11:35:00|2796.5|2790.5|2797.8|2791.8|2798.3|2792.3|2796.5|2790.5|15
1610451600000|2021-01-12 11:40:00|2798|2792|2797.8|2791.8|2798|2792|2797.3|2791.3|5
1610451900000|2021-01-12 11:45:00|2798.3|2792.3|2799.3|2793.3|2799.3|2793.3|2797.8|2791.8|9
1610452200000|2021-01-12 11:50:00|2799.5|2793.5|2798.5|2792.5|2799.8|2793.8|2797.6|2791.6|11
1610452500000|2021-01-12 11:55:00|2799.3|2793.3|2797.5|2791.5|2799.8|2793.8|2797.5|2791.5|8
1610452800000|2021-01-12 12:00:00|2797.8|2791.8|2797.8|2791.8|2798|2792|2797.8|2791.8|5
1610453100000|2021-01-12 12:05:00|2798|2792|2796.5|2790.5|2798|2792|2795.8|2789.8|22
1610453400000|2021-01-12 12:10:00|2796.8|2790.8|2798.5|2792.5|2799|2793|2796.8|2790.8|13
1610453700000|2021-01-12 12:15:00|2798.3|2792.3|2795.8|2789.8|2798.3|2792.3|2795.8|2789.8|18
1610454000000|2021-01-12 12:20:00|2796|2790|2797.3|2791.3|2797.5|2791.5|2795.8|2789.8|14
1610454300000|2021-01-12 12:25:00|2797.5|2791.5|2797.8|2791.8|2799.5|2793.5|2797.3|2791.3|28
1610454600000|2021-01-12 12:30:00|2797.5|2791.5|2796.3|2790.3|2797.5|2791.5|2796|2790|24
1610454900000|2021-01-12 12:35:00|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|11
1610455200000|2021-01-12 12:40:00|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2796.8|2790.8|11
1610455500000|2021-01-12 12:45:00|2796.6|2790.6|2797.3|2791.3|2797.5|2791.5|2796.5|2790.5|19
1610455800000|2021-01-12 12:50:00|2797|2791|2793.8|2787.8|2797|2791|2793.5|2787.5|60
1610456100000|2021-01-12 12:55:00|2793.6|2787.6|2795.3|2789.3|2796.3|2790.3|2793.3|2787.3|44
1610456400000|2021-01-12 13:00:00|2794.8|2788.8|2797.3|2791.3|2799.5|2793.5|2793.3|2787.3|129
1610456700000|2021-01-12 13:05:00|2797|2791|2794.8|2788.8|2799|2793|2793.3|2787.3|78
1610457000000|2021-01-12 13:10:00|2794.5|2788.5|2791.5|2785.5|2794.5|2788.5|2791.3|2785.3|90
1610457300000|2021-01-12 13:15:00|2791.8|2785.8|2787|2781|2792|2786|2786|2780|95
1610457600000|2021-01-12 13:20:00|2787.3|2781.3|2788.8|2782.8|2791|2785|2787.3|2781.3|80
1610457900000|2021-01-12 13:25:00|2789|2783|2789.8|2783.8|2790.8|2784.8|2789|2783|34
1610458200000|2021-01-12 13:30:00|2789.4|2783.4|2790|2784|2792.5|2786.5|2789.4|2783.4|48
1610458500000|2021-01-12 13:35:00|2790.3|2784.3|2788.3|2782.3|2792.3|2786.3|2787|2781|65
1610458800000|2021-01-12 13:40:00|2788|2782|2787.6|2781.6|2788.3|2782.3|2786.6|2780.6|39
1610459100000|2021-01-12 13:45:00|2787.8|2781.8|2789.3|2783.3|2789.5|2783.5|2787.8|2781.8|44
1610459400000|2021-01-12 13:50:00|2789|2783|2789.3|2783.3|2791.3|2785.3|2788.8|2782.8|41
1610459700000|2021-01-12 13:55:00|2789|2783|2788|2782|2789|2783|2786.3|2780.3|85
1610460000000|2021-01-12 14:00:00|2787.9|2781.9|2790.5|2784.5|2792.5|2786.5|2787|2781|64
1610460300000|2021-01-12 14:05:00|2790.8|2784.8|2788.8|2782.8|2792|2786|2787|2781|64
1610460600000|2021-01-12 14:10:00|2788.5|2782.5|2788.5|2782.5|2790.4|2784.4|2787.4|2781.4|30
1610460900000|2021-01-12 14:15:00|2788.8|2782.8|2787.8|2781.8|2790|2784|2786.8|2780.8|51
1610461200000|2021-01-12 14:20:00|2787.5|2781.5|2787.8|2781.8|2788.3|2782.3|2786.8|2780.8|40
1610461500000|2021-01-12 14:25:00|2787.5|2781.5|2783.5|2777.5|2787.8|2781.8|2783.5|2777.5|38
1610461800000|2021-01-12 14:30:00|2784|2778|2786.3|2780.3|2788.8|2782.8|2784|2778|59
1610462100000|2021-01-12 14:35:00|2786|2780|2783.8|2777.8|2786|2780|2783.3|2777.3|60
1610462400000|2021-01-12 14:40:00|2783.5|2777.5|2778.8|2772.8|2783.5|2777.5|2778.3|2772.3|38
1610462700000|2021-01-12 14:45:00|2779|2773|2776.8|2770.8|2780.5|2774.5|2776.3|2770.3|84
1610463000000|2021-01-12 14:50:00|2776.9|2770.9|2781.3|2775.3|2781.3|2775.3|2775.3|2769.3|59
1610463300000|2021-01-12 14:55:00|2781.5|2775.5|2780.5|2774.5|2783.4|2777.4|2780.3|2774.3|60
1610463600000|2021-01-12 15:00:00|2780.3|2774.3|2785|2779|2785.3|2779.3|2778.8|2772.8|90
1610463900000|2021-01-12 15:05:00|2784.8|2778.8|2787.3|2781.3|2789.3|2783.3|2784|2778|69
1610464200000|2021-01-12 15:10:00|2787.5|2781.5|2788.3|2782.3|2789.8|2783.8|2787.5|2781.5|50
1610464500000|2021-01-12 15:15:00|2788.8|2782.8|2789|2783|2790|2784|2787.8|2781.8|51
1610464800000|2021-01-12 15:20:00|2789.1|2783.1|2787.5|2781.5|2790.3|2784.3|2787|2781|50
1610465100000|2021-01-12 15:25:00|2785.8|2779.8|2786.5|2780.5|2789.6|2783.6|2785.3|2779.3|55
1610465400000|2021-01-12 15:30:00|2786.3|2780.3|2786.5|2780.5|2788.8|2782.8|2786|2780|48
1610465700000|2021-01-12 15:35:00|2786.3|2780.3|2786.5|2780.5|2787|2781|2784.3|2778.3|47
1610466000000|2021-01-12 15:40:00|2786.3|2780.3|2792.3|2786.3|2792.5|2786.5|2786.3|2780.3|60
1610466300000|2021-01-12 15:45:00|2792.5|2786.5|2794.5|2788.5|2795.5|2789.5|2792.3|2786.3|68
1610466600000|2021-01-12 15:50:00|2794.8|2788.8|2789.5|2783.5|2795.3|2789.3|2787.5|2781.5|95
1610466900000|2021-01-12 15:55:00|2789.3|2783.3|2781.3|2775.3|2789.5|2783.5|2779.3|2773.3|319
1610467200000|2021-01-12 16:00:00|2781.5|2775.5|2784|2778|2786|2780|2781.5|2775.5|91
1610467500000|2021-01-12 16:05:00|2784.3|2778.3|2785.3|2779.3|2785.5|2779.5|2783.8|2777.8|69
1610467800000|2021-01-12 16:10:00|2785.5|2779.5|2786|2780|2786.1|2780.1|2784.3|2778.3|48
1610468100000|2021-01-12 16:15:00|2786.5|2780.5|2785.8|2779.8|2787.1|2781.1|2784.8|2778.8|49
1610468400000|2021-01-12 16:20:00|2786.4|2780.4|2786.3|2780.3|2787.5|2781.5|2785.8|2779.8|43
1610468700000|2021-01-12 16:25:00|2786|2780|2783.8|2777.8|2786.8|2780.8|2783|2777|45
1610469000000|2021-01-12 16:30:00|2784|2778|2783.5|2777.5|2786|2780|2782|2776|47
1610469300000|2021-01-12 16:35:00|2783.8|2777.8|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|32
1610469600000|2021-01-12 16:40:00|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2781.5|2775.5|16
1610469900000|2021-01-12 16:45:00|2782.5|2776.5|2784.5|2778.5|2784.9|2778.9|2782.5|2776.5|28
1610470200000|2021-01-12 16:50:00|2784.3|2778.3|2784.3|2778.3|2785.5|2779.5|2784.3|2778.3|21
1610470500000|2021-01-12 16:55:00|2784.5|2778.5|2784.8|2778.8|2785.8|2779.8|2784.3|2778.3|15
1610470800000|2021-01-12 17:00:00|2785|2779|2783.5|2777.5|2785.3|2779.3|2783.3|2777.3|14
1610471100000|2021-01-12 17:05:00|2783.8|2777.8|2784|2778|2784.3|2778.3|2783.8|2777.8|7
1610471400000|2021-01-12 17:10:00|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|5
1610471700000|2021-01-12 17:15:00|2783|2777|2783.5|2777.5|2783.5|2777.5|2782|2776|12
1610472000000|2021-01-12 17:20:00|2783.8|2777.8|2782.8|2776.8|2784.1|2778.1|2782.8|2776.8|6
1610472300000|2021-01-12 17:25:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1610472900000|2021-01-12 17:35:00|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|8
1610473200000|2021-01-12 17:40:00|2783.8|2777.8|2784.5|2778.5|2784.5|2778.5|2783|2777|16
1610473500000|2021-01-12 17:45:00|2784.8|2778.8|2785|2779|2786.1|2780.1|2784.8|2778.8|11
1610473800000|2021-01-12 17:50:00|2785.3|2779.3|2785.8|2779.8|2786.4|2780.4|2785.3|2779.3|4
1610474100000|2021-01-12 17:55:00|2786.3|2780.3|2783.5|2777.5|2786.3|2780.3|2783.5|2777.5|13
1610499600000|2021-01-13 01:00:00|2795.6|2789.6|2794.6|2788.6|2797|2791|2794.6|2788.6|32
1610499900000|2021-01-13 01:05:00|2794.1|2788.1|2794.3|2788.3|2797.1|2791.1|2793.5|2787.5|76
1610500200000|2021-01-13 01:10:00|2794.4|2788.4|2798|2792|2801.4|2795.4|2793.5|2787.5|62
1610500500000|2021-01-13 01:15:00|2797.9|2791.9|2791.8|2785.8|2797.9|2791.9|2790.6|2784.6|80
1610500800000|2021-01-13 01:20:00|2792|2786|2792.1|2786.1|2792.1|2786.1|2790.5|2784.5|49
1610501100000|2021-01-13 01:25:00|2792.4|2786.4|2792.5|2786.5|2793|2787|2791|2785|47
1610501400000|2021-01-13 01:30:00|2792.8|2786.8|2791.9|2785.9|2793.1|2787.1|2789.3|2783.3|69
1610501700000|2021-01-13 01:35:00|2792.1|2786.1|2791.8|2785.8|2793|2787|2791.3|2785.3|27
1610502000000|2021-01-13 01:40:00|2791.5|2785.5|2789.1|2783.1|2791.5|2785.5|2788.5|2782.5|50
1610502300000|2021-01-13 01:45:00|2789|2783|2786.3|2780.3|2789.1|2783.1|2784.1|2778.1|78
1610502600000|2021-01-13 01:50:00|2786|2780|2787.3|2781.3|2788|2782|2785|2779|27
1610502900000|2021-01-13 01:55:00|2787.5|2781.5|2790.8|2784.8|2791.1|2785.1|2787.5|2781.5|42
1610503200000|2021-01-13 02:00:00|2790.4|2784.4|2791.8|2785.8|2791.8|2785.8|2790.4|2784.4|8
1610503500000|2021-01-13 02:05:00|2791.6|2785.6|2791.1|2785.1|2791.6|2785.6|2790.4|2784.4|7
1610503800000|2021-01-13 02:10:00|2791.3|2785.3|2794.4|2788.4|2794.4|2788.4|2791.3|2785.3|19
1610504100000|2021-01-13 02:15:00|2796.1|2790.1|2793.6|2787.6|2796.1|2790.1|2793.6|2787.6|9
1610504400000|2021-01-13 02:20:00|2793.9|2787.9|2794.4|2788.4|2794.4|2788.4|2793.9|2787.9|2
1610504700000|2021-01-13 02:25:00|2794.9|2788.9|2795.1|2789.1|2795.1|2789.1|2794.6|2788.6|3
1610505000000|2021-01-13 02:30:00|2794.1|2788.1|2793.6|2787.6|2796.3|2790.3|2792.1|2786.1|41
1610505300000|2021-01-13 02:35:00|2793.4|2787.4|2794.4|2788.4|2794.6|2788.6|2791.1|2785.1|61
1610505600000|2021-01-13 02:40:00|2794.6|2788.6|2795.5|2789.5|2795.9|2789.9|2793.4|2787.4|15
1610505900000|2021-01-13 02:45:00|2795.6|2789.6|2793.9|2787.9|2795.6|2789.6|2793.1|2787.1|15
1610506200000|2021-01-13 02:50:00|2794|2788|2794.1|2788.1|2794.9|2788.9|2794|2788|7
1610506500000|2021-01-13 02:55:00|2794.4|2788.4|2789.3|2783.3|2794.4|2788.4|2788.9|2782.9|33
1610506800000|2021-01-13 03:00:00|2789.6|2783.6|2792.6|2786.6|2792.6|2786.6|2789.6|2783.6|15
1610507100000|2021-01-13 03:05:00|2792.9|2786.9|2792.1|2786.1|2793.1|2787.1|2791|2785|33
1610507400000|2021-01-13 03:10:00|2792.3|2786.3|2795.1|2789.1|2795.9|2789.9|2792.1|2786.1|49
1610507700000|2021-01-13 03:15:00|2794.9|2788.9|2792.6|2786.6|2794.9|2788.9|2791.6|2785.6|27
1610508000000|2021-01-13 03:20:00|2792.9|2786.9|2789.5|2783.5|2792.9|2786.9|2788.8|2782.8|23
1610508300000|2021-01-13 03:25:00|2789.8|2783.8|2791.4|2785.4|2792|2786|2788.1|2782.1|40
1610508600000|2021-01-13 03:30:00|2791.1|2785.1|2795.1|2789.1|2795.1|2789.1|2790.8|2784.8|14
1610508900000|2021-01-13 03:35:00|2795.9|2789.9|2795.4|2789.4|2795.9|2789.9|2795.3|2789.3|5
1610509200000|2021-01-13 03:40:00|2794.6|2788.6|2795.8|2789.8|2795.8|2789.8|2794.6|2788.6|3
1610509800000|2021-01-13 03:50:00|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|1
1610510100000|2021-01-13 03:55:00|2795.8|2789.8|2795.6|2789.6|2795.8|2789.8|2795|2789|5
1610510700000|2021-01-13 04:05:00|2795.8|2789.8|2796.1|2790.1|2796.1|2790.1|2795.8|2789.8|5
1610511000000|2021-01-13 04:10:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1610511300000|2021-01-13 04:15:00|2796.5|2790.5|2796.1|2790.1|2796.5|2790.5|2796.1|2790.1|4
1610511600000|2021-01-13 04:20:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2795.9|2789.9|3
1610512200000|2021-01-13 04:30:00|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1610512500000|2021-01-13 04:35:00|2796.3|2790.3|2795.9|2789.9|2796.3|2790.3|2795.9|2789.9|12
1610512800000|2021-01-13 04:40:00|2796.3|2790.3|2795.6|2789.6|2796.3|2790.3|2795.6|2789.6|4
1610513100000|2021-01-13 04:45:00|2795.8|2789.8|2795.9|2789.9|2795.9|2789.9|2795.8|2789.8|2
1610513400000|2021-01-13 04:50:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|3
1610513700000|2021-01-13 04:55:00|2796|2790|2796.1|2790.1|2796.3|2790.3|2796|2790|3
1610514000000|2021-01-13 05:00:00|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|3
1610514600000|2021-01-13 05:10:00|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1610514900000|2021-01-13 05:15:00|2795.3|2789.3|2795.1|2789.1|2795.3|2789.3|2795.1|2789.1|2
1610515200000|2021-01-13 05:20:00|2795.6|2789.6|2794.9|2788.9|2795.6|2789.6|2794.9|2788.9|5
1610515500000|2021-01-13 05:25:00|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1610515800000|2021-01-13 05:30:00|2794.3|2788.3|2786.1|2780.1|2794.3|2788.3|2784.9|2778.9|63
1610516100000|2021-01-13 05:35:00|2785.9|2779.9|2783.1|2777.1|2786.6|2780.6|2783|2777|28
1610516400000|2021-01-13 05:40:00|2782.8|2776.8|2782.9|2776.9|2783.6|2777.6|2780.5|2774.5|74
1610516700000|2021-01-13 05:45:00|2783|2777|2782.6|2776.6|2783.9|2777.9|2781|2775|42
1610517000000|2021-01-13 05:50:00|2782.5|2776.5|2779.4|2773.4|2782.5|2776.5|2778.4|2772.4|46
1610517300000|2021-01-13 05:55:00|2779.1|2773.1|2781.3|2775.3|2783.3|2777.3|2779.1|2773.1|42
1610517600000|2021-01-13 06:00:00|2781|2775|2783|2777|2783.4|2777.4|2778.6|2772.6|56
1610517900000|2021-01-13 06:05:00|2783.3|2777.3|2781.8|2775.8|2784.4|2778.4|2779.9|2773.9|43
1610518200000|2021-01-13 06:10:00|2781.5|2775.5|2779.6|2773.6|2781.5|2775.5|2778.4|2772.4|25
1610518500000|2021-01-13 06:15:00|2779.4|2773.4|2775.4|2769.4|2779.6|2773.6|2775.4|2769.4|35
1610518800000|2021-01-13 06:20:00|2775.1|2769.1|2779.6|2773.6|2782|2776|2771.8|2765.8|112
1610519100000|2021-01-13 06:25:00|2779.4|2773.4|2779.4|2773.4|2781.6|2775.6|2778.1|2772.1|38
1610519400000|2021-01-13 06:30:00|2779.1|2773.1|2772.8|2766.8|2779.1|2773.1|2772.8|2766.8|73
1610519700000|2021-01-13 06:35:00|2772.3|2766.3|2777.3|2771.3|2778.6|2772.6|2771.9|2765.9|60
1610520000000|2021-01-13 06:40:00|2777.1|2771.1|2778.1|2772.1|2778.6|2772.6|2775.5|2769.5|19
1610520300000|2021-01-13 06:45:00|2778.6|2772.6|2781.1|2775.1|2781.4|2775.4|2778.1|2772.1|30
1610520600000|2021-01-13 06:50:00|2780.9|2774.9|2784.1|2778.1|2784.3|2778.3|2779.6|2773.6|33
1610520900000|2021-01-13 06:55:00|2784|2778|2785.8|2779.8|2785.8|2779.8|2781.8|2775.8|55
1610521200000|2021-01-13 07:00:00|2786|2780|2786|2780|2786.6|2780.6|2785.9|2779.9|6
1610521500000|2021-01-13 07:05:00|2785.8|2779.8|2783.9|2777.9|2786|2780|2782.9|2776.9|13
1610521800000|2021-01-13 07:10:00|2784.4|2778.4|2784.4|2778.4|2784.8|2778.8|2784.4|2778.4|4
1610522100000|2021-01-13 07:15:00|2784.5|2778.5|2784.6|2778.6|2784.8|2778.8|2784.5|2778.5|3
1610522400000|2021-01-13 07:20:00|2784.8|2778.8|2789.1|2783.1|2791.8|2785.8|2784.8|2778.8|18
1610522700000|2021-01-13 07:25:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1610523000000|2021-01-13 07:30:00|2790.4|2784.4|2786|2780|2791.4|2785.4|2786|2780|11
1610523300000|2021-01-13 07:35:00|2785.9|2779.9|2777.6|2771.6|2785.9|2779.9|2777|2771|28
1610523600000|2021-01-13 07:40:00|2777.4|2771.4|2778.9|2772.9|2778.9|2772.9|2776.6|2770.6|11
1610523900000|2021-01-13 07:45:00|2778.6|2772.6|2779.9|2773.9|2779.9|2773.9|2776.5|2770.5|15
1610524200000|2021-01-13 07:50:00|2780.1|2774.1|2782.1|2776.1|2782.1|2776.1|2780.1|2774.1|7
1610524500000|2021-01-13 07:55:00|2781.9|2775.9|2786|2780|2786.3|2780.3|2781.8|2775.8|13
1610524800000|2021-01-13 08:00:00|2785.8|2779.8|2786.9|2780.9|2791.5|2785.5|2784.6|2778.6|71
1610525100000|2021-01-13 08:05:00|2787|2781|2790|2784|2790.3|2784.3|2787|2781|40
1610525400000|2021-01-13 08:10:00|2790.3|2784.3|2790.3|2784.3|2791|2785|2789.8|2783.8|17
1610525700000|2021-01-13 08:15:00|2790.5|2784.5|2782.5|2776.5|2790.8|2784.8|2779.8|2773.8|49
1610526000000|2021-01-13 08:20:00|2782.6|2776.6|2777.8|2771.8|2782.8|2776.8|2777|2771|24
1610526300000|2021-01-13 08:25:00|2778|2772|2777.9|2771.9|2782.3|2776.3|2777.5|2771.5|25
1610526600000|2021-01-13 08:30:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2775.3|2769.3|22
1610526900000|2021-01-13 08:35:00|2777.8|2771.8|2776.3|2770.3|2777.8|2771.8|2773.8|2767.8|28
1610527200000|2021-01-13 08:40:00|2776.8|2770.8|2780.5|2774.5|2780.5|2774.5|2776.8|2770.8|29
1610527500000|2021-01-13 08:45:00|2780.3|2774.3|2775.8|2769.8|2780.3|2774.3|2775.8|2769.8|15
1610527800000|2021-01-13 08:50:00|2776|2770|2778.5|2772.5|2780.1|2774.1|2775.9|2769.9|24
1610528100000|2021-01-13 08:55:00|2779|2773|2780|2774|2780|2774|2779|2773|6
1610528400000|2021-01-13 09:00:00|2780.3|2774.3|2778.6|2772.6|2782.1|2776.1|2778.5|2772.5|29
1610528700000|2021-01-13 09:05:00|2778.8|2772.8|2781.3|2775.3|2781.3|2775.3|2778.3|2772.3|25
1610529000000|2021-01-13 09:10:00|2781|2775|2782.3|2776.3|2782.4|2776.4|2780|2774|24
1610529300000|2021-01-13 09:15:00|2783.6|2777.6|2786.6|2780.6|2787.5|2781.5|2783.4|2777.4|26
1610529600000|2021-01-13 09:20:00|2786.5|2780.5|2787.8|2781.8|2788|2782|2784|2778|38
1610529900000|2021-01-13 09:25:00|2788|2782|2781|2775|2788.3|2782.3|2780.8|2774.8|23
1610530200000|2021-01-13 09:30:00|2781.5|2775.5|2783|2777|2785.3|2779.3|2781.5|2775.5|19
1610530500000|2021-01-13 09:35:00|2782.9|2776.9|2780.3|2774.3|2782.9|2776.9|2778.8|2772.8|34
1610530800000|2021-01-13 09:40:00|2780.4|2774.4|2780.4|2774.4|2781.3|2775.3|2779|2773|23
1610531100000|2021-01-13 09:45:00|2780.1|2774.1|2781.6|2775.6|2781.6|2775.6|2779.8|2773.8|18
1610531400000|2021-01-13 09:50:00|2781.9|2775.9|2782|2776|2782.5|2776.5|2781|2775|9
1610531700000|2021-01-13 09:55:00|2782.3|2776.3|2780.8|2774.8|2782.9|2776.9|2780.8|2774.8|9
1610532000000|2021-01-13 10:00:00|2780.5|2774.5|2780.8|2774.8|2781.5|2775.5|2780.3|2774.3|16
1610532300000|2021-01-13 10:05:00|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|4
1610532600000|2021-01-13 10:10:00|2781.5|2775.5|2781.3|2775.3|2782.1|2776.1|2781.3|2775.3|7
1610532900000|2021-01-13 10:15:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2778.8|2772.8|20
1610533200000|2021-01-13 10:20:00|2782|2776|2782.3|2776.3|2783.5|2777.5|2780.8|2774.8|27
1610533500000|2021-01-13 10:25:00|2783.3|2777.3|2784|2778|2784.9|2778.9|2783.3|2777.3|26
1610533800000|2021-01-13 10:30:00|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2781.4|2775.4|19
1610534100000|2021-01-13 10:35:00|2782.1|2776.1|2781.5|2775.5|2782.1|2776.1|2781.1|2775.1|11
1610534400000|2021-01-13 10:40:00|2782|2776|2782.5|2776.5|2782.8|2776.8|2782|2776|7
1610534700000|2021-01-13 10:45:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|8
1610535000000|2021-01-13 10:50:00|2781.5|2775.5|2780.5|2774.5|2781.8|2775.8|2778.3|2772.3|19
1610535300000|2021-01-13 10:55:00|2781|2775|2782.8|2776.8|2782.8|2776.8|2781|2775|7
1610535600000|2021-01-13 11:00:00|2782.9|2776.9|2782.3|2776.3|2782.9|2776.9|2782|2776|6
1610535900000|2021-01-13 11:05:00|2782.5|2776.5|2782.3|2776.3|2784|2778|2782.3|2776.3|16
1610536200000|2021-01-13 11:10:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.3|2776.3|3
1610536500000|2021-01-13 11:15:00|2782.8|2776.8|2782.5|2776.5|2783|2777|2782.5|2776.5|4
1610536800000|2021-01-13 11:20:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|3
1610537100000|2021-01-13 11:25:00|2782.5|2776.5|2782.5|2776.5|2784.8|2778.8|2782.3|2776.3|14
1610537400000|2021-01-13 11:30:00|2782.6|2776.6|2781.3|2775.3|2782.6|2776.6|2778.9|2772.9|16
1610537700000|2021-01-13 11:35:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1610538000000|2021-01-13 11:40:00|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2778.9|2772.9|22
1610538300000|2021-01-13 11:45:00|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1610538600000|2021-01-13 11:50:00|2782|2776|2781.8|2775.8|2782.8|2776.8|2781.5|2775.5|11
1610538900000|2021-01-13 11:55:00|2781.5|2775.5|2781.3|2775.3|2782.3|2776.3|2781.3|2775.3|11
1610539200000|2021-01-13 12:00:00|2781.8|2775.8|2778.8|2772.8|2782.5|2776.5|2778.8|2772.8|22
1610539500000|2021-01-13 12:05:00|2780.3|2774.3|2783.3|2777.3|2784|2778|2779|2773|30
1610539800000|2021-01-13 12:10:00|2783.5|2777.5|2779.8|2773.8|2784|2778|2779.8|2773.8|18
1610540100000|2021-01-13 12:15:00|2780.3|2774.3|2781|2775|2781.8|2775.8|2780.3|2774.3|13
1610540400000|2021-01-13 12:20:00|2780.5|2774.5|2784|2778|2784|2778|2780.3|2774.3|20
1610540700000|2021-01-13 12:25:00|2783|2777|2782.3|2776.3|2783|2777|2781.5|2775.5|12
1610541000000|2021-01-13 12:30:00|2782|2776|2781|2775|2782|2776|2780.3|2774.3|20
1610541300000|2021-01-13 12:35:00|2780.3|2774.3|2781.8|2775.8|2781.8|2775.8|2780.3|2774.3|11
1610541600000|2021-01-13 12:40:00|2781.5|2775.5|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|9
1610541900000|2021-01-13 12:45:00|2781.5|2775.5|2778.3|2772.3|2782|2776|2778.3|2772.3|22
1610542200000|2021-01-13 12:50:00|2778.5|2772.5|2777.3|2771.3|2780|2774|2775.8|2769.8|62
1610542500000|2021-01-13 12:55:00|2777|2771|2776|2770|2777.9|2771.9|2775.3|2769.3|32
1610542800000|2021-01-13 13:00:00|2776.5|2770.5|2776.3|2770.3|2777.8|2771.8|2770.8|2764.8|121
1610543100000|2021-01-13 13:05:00|2776.5|2770.5|2776.5|2770.5|2777.5|2771.5|2773.3|2767.3|71
1610543400000|2021-01-13 13:10:00|2776.9|2770.9|2774.6|2768.6|2777.3|2771.3|2773.8|2767.8|57
1610543700000|2021-01-13 13:15:00|2774.9|2768.9|2776|2770|2776.5|2770.5|2773.8|2767.8|26
1610544000000|2021-01-13 13:20:00|2775.8|2769.8|2777.4|2771.4|2777.9|2771.9|2775.8|2769.8|13
1610544300000|2021-01-13 13:25:00|2777.6|2771.6|2774.3|2768.3|2778.8|2772.8|2774.3|2768.3|35
1610544600000|2021-01-13 13:30:00|2774.5|2768.5|2782.3|2776.3|2782.9|2776.9|2774.5|2768.5|68
1610544900000|2021-01-13 13:35:00|2782.6|2776.6|2782.4|2776.4|2787.3|2781.3|2782.4|2776.4|129
1610545200000|2021-01-13 13:40:00|2782.3|2776.3|2787.5|2781.5|2787.8|2781.8|2782|2776|72
1610545500000|2021-01-13 13:45:00|2786.5|2780.5|2785.3|2779.3|2787.5|2781.5|2783|2777|41
1610545800000|2021-01-13 13:50:00|2785.4|2779.4|2784.8|2778.8|2787.5|2781.5|2783.5|2777.5|43
1610546100000|2021-01-13 13:55:00|2785|2779|2783|2777|2787|2781|2781.8|2775.8|49
1610546400000|2021-01-13 14:00:00|2783.5|2777.5|2781.6|2775.6|2784.1|2778.1|2781.4|2775.4|37
1610546700000|2021-01-13 14:05:00|2782|2776|2785.5|2779.5|2786.6|2780.6|2782|2776|54
1610547000000|2021-01-13 14:10:00|2785.8|2779.8|2785.3|2779.3|2787.5|2781.5|2784.3|2778.3|57
1610547300000|2021-01-13 14:15:00|2785|2779|2787.1|2781.1|2787.3|2781.3|2785|2779|23
1610547600000|2021-01-13 14:20:00|2786.9|2780.9|2785|2779|2787.1|2781.1|2783.1|2777.1|26
1610547900000|2021-01-13 14:25:00|2785.1|2779.1|2783.8|2777.8|2787.9|2781.9|2782.8|2776.8|58
1610548200000|2021-01-13 14:30:00|2783.5|2777.5|2781|2775|2786.5|2780.5|2779.5|2773.5|68
1610548500000|2021-01-13 14:35:00|2781.3|2775.3|2778.5|2772.5|2781.5|2775.5|2777.5|2771.5|118
1610548800000|2021-01-13 14:40:00|2777.8|2771.8|2772.3|2766.3|2781.3|2775.3|2772|2766|104
1610549100000|2021-01-13 14:45:00|2772.5|2766.5|2773.8|2767.8|2777.3|2771.3|2770.8|2764.8|46
1610549400000|2021-01-13 14:50:00|2773.5|2767.5|2782|2776|2782.8|2776.8|2773.5|2767.5|37
1610549700000|2021-01-13 14:55:00|2781.1|2775.1|2777.8|2771.8|2785.3|2779.3|2777.8|2771.8|53
1610550000000|2021-01-13 15:00:00|2777.5|2771.5|2777.1|2771.1|2778.3|2772.3|2775.3|2769.3|56
1610550300000|2021-01-13 15:05:00|2777|2771|2775.4|2769.4|2778.6|2772.6|2774.9|2768.9|49
1610550600000|2021-01-13 15:10:00|2775.6|2769.6|2778.9|2772.9|2779.1|2773.1|2775.4|2769.4|16
1610550900000|2021-01-13 15:15:00|2778.6|2772.6|2776.4|2770.4|2778.9|2772.9|2774.9|2768.9|34
1610551200000|2021-01-13 15:20:00|2776.6|2770.6|2776.1|2770.1|2777.4|2771.4|2776.1|2770.1|14
1610551500000|2021-01-13 15:25:00|2775.9|2769.9|2776.9|2770.9|2776.9|2770.9|2773.6|2767.6|31
1610551800000|2021-01-13 15:30:00|2776.6|2770.6|2774.9|2768.9|2776.6|2770.6|2772.1|2766.1|41
1610552100000|2021-01-13 15:35:00|2775.1|2769.1|2776.1|2770.1|2777.6|2771.6|2775.1|2769.1|34
1610552400000|2021-01-13 15:40:00|2775.9|2769.9|2776.1|2770.1|2777.4|2771.4|2775.4|2769.4|29
1610552700000|2021-01-13 15:45:00|2776.6|2770.6|2777.4|2771.4|2777.6|2771.6|2776.4|2770.4|25
1610553000000|2021-01-13 15:50:00|2777.9|2771.9|2774.4|2768.4|2778.6|2772.6|2773.1|2767.1|45
1610553300000|2021-01-13 15:55:00|2774.6|2768.6|2776.6|2770.6|2778.6|2772.6|2772.9|2766.9|124
1610553600000|2021-01-13 16:00:00|2776.9|2770.9|2780.1|2774.1|2780.4|2774.4|2776.9|2770.9|43
1610553900000|2021-01-13 16:05:00|2780.4|2774.4|2781.4|2775.4|2784.4|2778.4|2780.1|2774.1|52
1610554200000|2021-01-13 16:10:00|2780.9|2774.9|2780.4|2774.4|2782.6|2776.6|2780.1|2774.1|29
1610554500000|2021-01-13 16:15:00|2780.6|2774.6|2780.1|2774.1|2781.4|2775.4|2780.1|2774.1|15
1610554800000|2021-01-13 16:20:00|2780.4|2774.4|2780.1|2774.1|2781.6|2775.6|2780.1|2774.1|16
1610555100000|2021-01-13 16:25:00|2779.9|2773.9|2782.4|2776.4|2782.4|2776.4|2779.9|2773.9|14
1610555400000|2021-01-13 16:30:00|2782.1|2776.1|2783.6|2777.6|2784.1|2778.1|2781.4|2775.4|18
1610555700000|2021-01-13 16:35:00|2783.9|2777.9|2787.1|2781.1|2787.1|2781.1|2783.9|2777.9|16
1610556000000|2021-01-13 16:40:00|2786.9|2780.9|2782.9|2776.9|2786.9|2780.9|2782.9|2776.9|22
1610556300000|2021-01-13 16:45:00|2783.1|2777.1|2785.6|2779.6|2785.6|2779.6|2783.1|2777.1|10
1610556600000|2021-01-13 16:50:00|2785.4|2779.4|2785.1|2779.1|2785.9|2779.9|2783.9|2777.9|15
1610556900000|2021-01-13 16:55:00|2785.4|2779.4|2784.6|2778.6|2785.9|2779.9|2784.6|2778.6|10
1610557200000|2021-01-13 17:00:00|2784.9|2778.9|2784.4|2778.4|2784.9|2778.9|2784.4|2778.4|7
1610557500000|2021-01-13 17:05:00|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2783.9|2777.9|5
1610557800000|2021-01-13 17:10:00|2783.9|2777.9|2782.1|2776.1|2783.9|2777.9|2782.1|2776.1|7
1610558100000|2021-01-13 17:15:00|2782.6|2776.6|2781.4|2775.4|2782.6|2776.6|2781.4|2775.4|2
1610558400000|2021-01-13 17:20:00|2781.6|2775.6|2778.4|2772.4|2781.6|2775.6|2778.4|2772.4|5
1610558700000|2021-01-13 17:25:00|2778.6|2772.6|2778.4|2772.4|2778.6|2772.6|2778.4|2772.4|2
1610559000000|2021-01-13 17:30:00|2778.1|2772.1|2777.9|2771.9|2778.1|2772.1|2777.9|2771.9|2
1610559300000|2021-01-13 17:35:00|2778.1|2772.1|2779.1|2773.1|2779.1|2773.1|2778.1|2772.1|7
1610559600000|2021-01-13 17:40:00|2778.9|2772.9|2779.9|2773.9|2779.9|2773.9|2778.9|2772.9|6
1610559900000|2021-01-13 17:45:00|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2780.1|2774.1|4
1610560200000|2021-01-13 17:50:00|2781.6|2775.6|2783.6|2777.6|2783.6|2777.6|2781.6|2775.6|5
1610560500000|2021-01-13 17:55:00|2783.8|2777.8|2780.3|2774.3|2783.8|2777.8|2780|2774|19
1610586000000|2021-01-14 01:00:00|2782.4|2776.4|2782.1|2776.1|2784.1|2778.1|2781.1|2775.1|91
1610586300000|2021-01-14 01:05:00|2781.9|2775.9|2777.4|2771.4|2781.9|2775.9|2776.4|2770.4|71
1610586600000|2021-01-14 01:10:00|2777.1|2771.1|2773.6|2767.6|2777.4|2771.4|2772.6|2766.6|27
1610586900000|2021-01-14 01:15:00|2773.4|2767.4|2777.4|2771.4|2778.1|2772.1|2773.4|2767.4|17
1610587200000|2021-01-14 01:20:00|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2774.6|2768.6|28
1610587500000|2021-01-14 01:25:00|2777.9|2771.9|2775.6|2769.6|2778.6|2772.6|2775.4|2769.4|21
1610587800000|2021-01-14 01:30:00|2775.4|2769.4|2776.4|2770.4|2776.6|2770.6|2774.6|2768.6|27
1610588100000|2021-01-14 01:35:00|2776.6|2770.6|2778.1|2772.1|2778.1|2772.1|2776.4|2770.4|16
1610588400000|2021-01-14 01:40:00|2777.9|2771.9|2779.1|2773.1|2779.6|2773.6|2776.6|2770.6|15
1610588700000|2021-01-14 01:45:00|2778.9|2772.9|2774.4|2768.4|2778.9|2772.9|2774.4|2768.4|37
1610589000000|2021-01-14 01:50:00|2774.1|2768.1|2774.6|2768.6|2774.6|2768.6|2773.9|2767.9|9
1610589300000|2021-01-14 01:55:00|2774.4|2768.4|2775.6|2769.6|2775.9|2769.9|2774.1|2768.1|17
1610589600000|2021-01-14 02:00:00|2775.4|2769.4|2771.4|2765.4|2775.4|2769.4|2771.1|2765.1|30
1610589900000|2021-01-14 02:05:00|2771.1|2765.1|2766.9|2760.9|2771.1|2765.1|2766.9|2760.9|47
1610590200000|2021-01-14 02:10:00|2766.6|2760.6|2752.1|2746.1|2766.6|2760.6|2748.9|2742.9|317
1610590500000|2021-01-14 02:15:00|2751.6|2745.6|2754.4|2748.4|2754.6|2748.6|2750.9|2744.9|12
1610590800000|2021-01-14 02:20:00|2754.1|2748.1|2751.4|2745.4|2754.1|2748.1|2751.1|2745.1|18
1610591100000|2021-01-14 02:25:00|2751.9|2745.9|2752.6|2746.6|2754.1|2748.1|2751.4|2745.4|15
1610591400000|2021-01-14 02:30:00|2753.1|2747.1|2748.1|2742.1|2753.1|2747.1|2743.9|2737.9|108
1610591700000|2021-01-14 02:35:00|2748.4|2742.4|2751.9|2745.9|2751.9|2745.9|2747.6|2741.6|54
1610592000000|2021-01-14 02:40:00|2752.1|2746.1|2752.1|2746.1|2753.6|2747.6|2748.4|2742.4|53
1610592300000|2021-01-14 02:45:00|2753.6|2747.6|2752.6|2746.6|2754.9|2748.9|2750.9|2744.9|92
1610592600000|2021-01-14 02:50:00|2753.1|2747.1|2753.4|2747.4|2755.4|2749.4|2752.1|2746.1|42
1610592900000|2021-01-14 02:55:00|2753.9|2747.9|2756.1|2750.1|2756.9|2750.9|2753.9|2747.9|40
1610593200000|2021-01-14 03:00:00|2756.4|2750.4|2754.1|2748.1|2758.1|2752.1|2753.6|2747.6|79
1610593500000|2021-01-14 03:05:00|2754.4|2748.4|2753.4|2747.4|2756.4|2750.4|2753.4|2747.4|59
1610593800000|2021-01-14 03:10:00|2753.9|2747.9|2754.1|2748.1|2755.6|2749.6|2752.1|2746.1|80
1610594100000|2021-01-14 03:15:00|2754.4|2748.4|2756.1|2750.1|2756.1|2750.1|2753.6|2747.6|26
1610594400000|2021-01-14 03:20:00|2755.9|2749.9|2754.6|2748.6|2757.6|2751.6|2753.9|2747.9|27
1610594700000|2021-01-14 03:25:00|2754.4|2748.4|2755.6|2749.6|2757.1|2751.1|2754.4|2748.4|24
1610595000000|2021-01-14 03:30:00|2755.9|2749.9|2755.1|2749.1|2756.4|2750.4|2755.1|2749.1|11
1610595300000|2021-01-14 03:35:00|2755.4|2749.4|2756.9|2750.9|2756.9|2750.9|2755.1|2749.1|8
1610595600000|2021-01-14 03:40:00|2754.9|2748.9|2755.4|2749.4|2755.6|2749.6|2754.6|2748.6|7
1610595900000|2021-01-14 03:45:00|2755.1|2749.1|2756.1|2750.1|2756.4|2750.4|2755.1|2749.1|7
1610596200000|2021-01-14 03:50:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.1|2750.1|3
1610596500000|2021-01-14 03:55:00|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1610596800000|2021-01-14 04:00:00|2755.6|2749.6|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|8
1610597100000|2021-01-14 04:05:00|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1610597400000|2021-01-14 04:10:00|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1610597700000|2021-01-14 04:15:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1610598000000|2021-01-14 04:20:00|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.4|2750.4|11
1610598300000|2021-01-14 04:25:00|2756.4|2750.4|2756.9|2750.9|2757.1|2751.1|2756.4|2750.4|10
1610598600000|2021-01-14 04:30:00|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1610598900000|2021-01-14 04:35:00|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|4
1610599200000|2021-01-14 04:40:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|3
1610599500000|2021-01-14 04:45:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|2
1610599800000|2021-01-14 04:50:00|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|4
1610600100000|2021-01-14 04:55:00|2756.4|2750.4|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|2
1610600400000|2021-01-14 05:00:00|2756.6|2750.6|2754.9|2748.9|2756.6|2750.6|2754.9|2748.9|4
1610601000000|2021-01-14 05:10:00|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2754.4|2748.4|2
1610601300000|2021-01-14 05:15:00|2754.4|2748.4|2755.1|2749.1|2755.4|2749.4|2754.4|2748.4|16
1610601600000|2021-01-14 05:20:00|2754.6|2748.6|2754.9|2748.9|2755.6|2749.6|2754.6|2748.6|9
1610601900000|2021-01-14 05:25:00|2754.6|2748.6|2755.9|2749.9|2755.9|2749.9|2754.6|2748.6|5
1610602200000|2021-01-14 05:30:00|2755.6|2749.6|2752.1|2746.1|2755.9|2749.9|2751.4|2745.4|105
1610602500000|2021-01-14 05:35:00|2751.6|2745.6|2758.9|2752.9|2758.9|2752.9|2751.6|2745.6|44
1610602800000|2021-01-14 05:40:00|2758.6|2752.6|2758.1|2752.1|2758.9|2752.9|2756.9|2750.9|23
1610603100000|2021-01-14 05:45:00|2757.9|2751.9|2758.6|2752.6|2760.1|2754.1|2756.4|2750.4|49
1610603400000|2021-01-14 05:50:00|2758.4|2752.4|2757.6|2751.6|2758.4|2752.4|2755.6|2749.6|38
1610603700000|2021-01-14 05:55:00|2757.9|2751.9|2755.4|2749.4|2758.4|2752.4|2755.4|2749.4|33
1610604000000|2021-01-14 06:00:00|2754.6|2748.6|2753.9|2747.9|2754.6|2748.6|2751.4|2745.4|43
1610604300000|2021-01-14 06:05:00|2754.4|2748.4|2752.9|2746.9|2754.4|2748.4|2751.4|2745.4|28
1610604600000|2021-01-14 06:10:00|2752.6|2746.6|2750.1|2744.1|2753.4|2747.4|2749.9|2743.9|39
1610604900000|2021-01-14 06:15:00|2749.9|2743.9|2748.1|2742.1|2750.4|2744.4|2747.9|2741.9|22
1610605200000|2021-01-14 06:20:00|2747.4|2741.4|2745.1|2739.1|2748.1|2742.1|2745.1|2739.1|28
1610605500000|2021-01-14 06:25:00|2745.4|2739.4|2741.4|2735.4|2746.4|2740.4|2740.9|2734.9|32
1610605800000|2021-01-14 06:30:00|2741.1|2735.1|2742.4|2736.4|2744.9|2738.9|2740.9|2734.9|38
1610606100000|2021-01-14 06:35:00|2742.6|2736.6|2747.1|2741.1|2747.1|2741.1|2742.1|2736.1|40
1610606400000|2021-01-14 06:40:00|2747.4|2741.4|2745.6|2739.6|2747.9|2741.9|2744.4|2738.4|47
1610606700000|2021-01-14 06:45:00|2745.4|2739.4|2743.6|2737.6|2745.6|2739.6|2743.4|2737.4|20
1610607000000|2021-01-14 06:50:00|2743.9|2737.9|2740.9|2734.9|2743.9|2737.9|2739.6|2733.6|37
1610607300000|2021-01-14 06:55:00|2741.1|2735.1|2740.1|2734.1|2741.1|2735.1|2739.9|2733.9|27
1610607600000|2021-01-14 07:00:00|2740.4|2734.4|2740.1|2734.1|2740.9|2734.9|2740.1|2734.1|6
1610607900000|2021-01-14 07:05:00|2739.9|2733.9|2734.1|2728.1|2739.9|2733.9|2732.1|2726.1|24
1610608200000|2021-01-14 07:10:00|2735.1|2729.1|2731.4|2725.4|2735.1|2729.1|2731.4|2725.4|12
1610608500000|2021-01-14 07:15:00|2730.9|2724.9|2734.1|2728.1|2734.1|2728.1|2730.9|2724.9|11
1610608800000|2021-01-14 07:20:00|2733.9|2727.9|2734.6|2728.6|2735.6|2729.6|2732.9|2726.9|22
1610609100000|2021-01-14 07:25:00|2734.9|2728.9|2733.1|2727.1|2734.9|2728.9|2732.6|2726.6|10
1610609400000|2021-01-14 07:30:00|2732.9|2726.9|2723.6|2717.6|2733.4|2727.4|2721.3|2715.3|57
1610609700000|2021-01-14 07:35:00|2723.1|2717.1|2727.4|2721.4|2727.9|2721.9|2721.9|2715.9|20
1610610000000|2021-01-14 07:40:00|2726.6|2720.6|2729.9|2723.9|2730.9|2724.9|2726.4|2720.4|17
1610610300000|2021-01-14 07:45:00|2727.9|2721.9|2724.9|2718.9|2727.9|2721.9|2724.4|2718.4|38
1610610600000|2021-01-14 07:50:00|2724.6|2718.6|2727.9|2721.9|2727.9|2721.9|2723.9|2717.9|13
1610610900000|2021-01-14 07:55:00|2728.6|2722.6|2729.1|2723.1|2729.9|2723.9|2727.6|2721.6|16
1610611200000|2021-01-14 08:00:00|2728.9|2722.9|2728.4|2722.4|2729.9|2723.9|2726.6|2720.6|24
1610611500000|2021-01-14 08:05:00|2728.6|2722.6|2729.1|2723.1|2729.4|2723.4|2728.1|2722.1|10
1610611800000|2021-01-14 08:10:00|2728.9|2722.9|2729.4|2723.4|2731.1|2725.1|2728.6|2722.6|20
1610612100000|2021-01-14 08:15:00|2729.1|2723.1|2729.4|2723.4|2730.4|2724.4|2728.1|2722.1|25
1610612400000|2021-01-14 08:20:00|2729.1|2723.1|2728.9|2722.9|2729.6|2723.6|2728.4|2722.4|31
1610612700000|2021-01-14 08:25:00|2728.6|2722.6|2728.9|2722.9|2730.4|2724.4|2728.1|2722.1|33
1610613000000|2021-01-14 08:30:00|2728.6|2722.6|2729.4|2723.4|2729.4|2723.4|2728.6|2722.6|8
1610613300000|2021-01-14 08:35:00|2728.9|2722.9|2728.4|2722.4|2729.4|2723.4|2728.4|2722.4|17
1610613600000|2021-01-14 08:40:00|2728.6|2722.6|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|14
1610613900000|2021-01-14 08:45:00|2728.4|2722.4|2732.1|2726.1|2732.1|2726.1|2728.4|2722.4|27
1610614200000|2021-01-14 08:50:00|2732.4|2726.4|2732.4|2726.4|2734.6|2728.6|2732.4|2726.4|16
1610614500000|2021-01-14 08:55:00|2732.6|2726.6|2732.4|2726.4|2734.6|2728.6|2731.9|2725.9|37
1610614800000|2021-01-14 09:00:00|2732.1|2726.1|2729.9|2723.9|2732.1|2726.1|2728.4|2722.4|21
1610615100000|2021-01-14 09:05:00|2729.6|2723.6|2728.9|2722.9|2729.6|2723.6|2728.6|2722.6|11
1610615400000|2021-01-14 09:10:00|2728.6|2722.6|2730.4|2724.4|2730.4|2724.4|2728.1|2722.1|11
1610615700000|2021-01-14 09:15:00|2729.1|2723.1|2727.6|2721.6|2729.1|2723.1|2727.6|2721.6|8
1610616000000|2021-01-14 09:20:00|2727.4|2721.4|2727.4|2721.4|2728.1|2722.1|2727.1|2721.1|6
1610616300000|2021-01-14 09:25:00|2727.1|2721.1|2725.6|2719.6|2727.1|2721.1|2725.4|2719.4|12
1610616600000|2021-01-14 09:30:00|2725.4|2719.4|2727.1|2721.1|2727.1|2721.1|2725.4|2719.4|13
1610616900000|2021-01-14 09:35:00|2727.4|2721.4|2728.6|2722.6|2728.6|2722.6|2727.4|2721.4|8
1610617200000|2021-01-14 09:40:00|2728.1|2722.1|2728.1|2722.1|2728.4|2722.4|2727.6|2721.6|8
1610617500000|2021-01-14 09:45:00|2727.9|2721.9|2728.1|2722.1|2728.1|2722.1|2727.9|2721.9|2
1610617800000|2021-01-14 09:50:00|2727.9|2721.9|2731.9|2725.9|2731.9|2725.9|2727.9|2721.9|20
1610618100000|2021-01-14 09:55:00|2732.4|2726.4|2730.9|2724.9|2732.4|2726.4|2729.9|2723.9|17
1610618400000|2021-01-14 10:00:00|2730.6|2724.6|2729.1|2723.1|2731.6|2725.6|2728.9|2722.9|10
1610618700000|2021-01-14 10:05:00|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2727.4|2721.4|34
1610619000000|2021-01-14 10:10:00|2728.4|2722.4|2728.9|2722.9|2729.1|2723.1|2728.4|2722.4|19
1610619300000|2021-01-14 10:15:00|2728.6|2722.6|2730.4|2724.4|2732.1|2726.1|2728.4|2722.4|28
1610619600000|2021-01-14 10:20:00|2730.6|2724.6|2730.1|2724.1|2734.1|2728.1|2729.9|2723.9|24
1610619900000|2021-01-14 10:25:00|2730.9|2724.9|2731.6|2725.6|2732.1|2726.1|2730.6|2724.6|7
1610620200000|2021-01-14 10:30:00|2731.4|2725.4|2729.6|2723.6|2732.1|2726.1|2729.4|2723.4|20
1610620500000|2021-01-14 10:35:00|2729.9|2723.9|2732.4|2726.4|2732.6|2726.6|2729.6|2723.6|11
1610620800000|2021-01-14 10:40:00|2732.6|2726.6|2732.4|2726.4|2733.1|2727.1|2731.9|2725.9|12
1610621100000|2021-01-14 10:45:00|2732.1|2726.1|2732.4|2726.4|2733.4|2727.4|2731.4|2725.4|7
1610621400000|2021-01-14 10:50:00|2732.1|2726.1|2734.1|2728.1|2734.4|2728.4|2732.1|2726.1|16
1610621700000|2021-01-14 10:55:00|2733.9|2727.9|2734.6|2728.6|2734.9|2728.9|2733.9|2727.9|11
1610622000000|2021-01-14 11:00:00|2734.4|2728.4|2734.9|2728.9|2734.9|2728.9|2734.1|2728.1|9
1610622300000|2021-01-14 11:05:00|2733.9|2727.9|2733.4|2727.4|2734.1|2728.1|2733.4|2727.4|8
1610622600000|2021-01-14 11:10:00|2733.6|2727.6|2735.9|2729.9|2736.1|2730.1|2733.6|2727.6|8
1610622900000|2021-01-14 11:15:00|2736.1|2730.1|2737.9|2731.9|2738.1|2732.1|2736.1|2730.1|12
1610623200000|2021-01-14 11:20:00|2738.1|2732.1|2740.4|2734.4|2740.6|2734.6|2738.1|2732.1|24
1610623500000|2021-01-14 11:25:00|2740.1|2734.1|2736.4|2730.4|2740.1|2734.1|2736.4|2730.4|32
1610623800000|2021-01-14 11:30:00|2736.1|2730.1|2738.4|2732.4|2738.4|2732.4|2735.9|2729.9|23
1610624100000|2021-01-14 11:35:00|2738.6|2732.6|2739.1|2733.1|2739.1|2733.1|2737.9|2731.9|9
1610624400000|2021-01-14 11:40:00|2739.9|2733.9|2740.1|2734.1|2740.6|2734.6|2739.6|2733.6|13
1610624700000|2021-01-14 11:45:00|2740.4|2734.4|2743.9|2737.9|2745.6|2739.6|2740.4|2734.4|23
1610625000000|2021-01-14 11:50:00|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|3
1610625300000|2021-01-14 11:55:00|2743.6|2737.6|2744.1|2738.1|2744.1|2738.1|2743.4|2737.4|7
1610625600000|2021-01-14 12:00:00|2744.4|2738.4|2745.9|2739.9|2747.6|2741.6|2744.4|2738.4|16
1610625900000|2021-01-14 12:05:00|2745.4|2739.4|2744.9|2738.9|2745.4|2739.4|2743.4|2737.4|21
1610626200000|2021-01-14 12:10:00|2745.1|2739.1|2744.9|2738.9|2746.9|2740.9|2744.9|2738.9|14
1610626500000|2021-01-14 12:15:00|2745.1|2739.1|2746.1|2740.1|2746.4|2740.4|2745.1|2739.1|9
1610626800000|2021-01-14 12:20:00|2745.9|2739.9|2743.1|2737.1|2745.9|2739.9|2743.1|2737.1|13
1610627100000|2021-01-14 12:25:00|2742.9|2736.9|2741.9|2735.9|2745.6|2739.6|2741.6|2735.6|36
1610627400000|2021-01-14 12:30:00|2742.1|2736.1|2739.1|2733.1|2742.6|2736.6|2738.6|2732.6|27
1610627700000|2021-01-14 12:35:00|2739.4|2733.4|2740.6|2734.6|2740.9|2734.9|2739.4|2733.4|17
1610628000000|2021-01-14 12:40:00|2740.4|2734.4|2740.1|2734.1|2740.9|2734.9|2740.1|2734.1|3
1610628300000|2021-01-14 12:45:00|2739.9|2733.9|2740.4|2734.4|2741.1|2735.1|2739.1|2733.1|24
1610628600000|2021-01-14 12:50:00|2740.1|2734.1|2740.4|2734.4|2740.6|2734.6|2739.4|2733.4|59
1610628900000|2021-01-14 12:55:00|2740.1|2734.1|2739.1|2733.1|2740.4|2734.4|2738.4|2732.4|26
1610629200000|2021-01-14 13:00:00|2739.4|2733.4|2734.9|2728.9|2741.6|2735.6|2734.9|2728.9|55
1610629500000|2021-01-14 13:05:00|2735.1|2729.1|2740.4|2734.4|2740.9|2734.9|2735.1|2729.1|92
1610629800000|2021-01-14 13:10:00|2740.6|2734.6|2741.9|2735.9|2742.9|2736.9|2737.9|2731.9|71
1610630100000|2021-01-14 13:15:00|2742.1|2736.1|2746.4|2740.4|2746.4|2740.4|2741.4|2735.4|61
1610630400000|2021-01-14 13:20:00|2746.1|2740.1|2745.1|2739.1|2746.9|2740.9|2743.4|2737.4|69
1610630700000|2021-01-14 13:25:00|2745.4|2739.4|2743.9|2737.9|2745.9|2739.9|2742.9|2736.9|39
1610631000000|2021-01-14 13:30:00|2743.6|2737.6|2740.4|2734.4|2744.1|2738.1|2739.9|2733.9|28
1610631300000|2021-01-14 13:35:00|2740.6|2734.6|2738.1|2732.1|2740.9|2734.9|2737.9|2731.9|25
1610631600000|2021-01-14 13:40:00|2737.9|2731.9|2738.1|2732.1|2738.9|2732.9|2734.4|2728.4|78
1610631900000|2021-01-14 13:45:00|2738.4|2732.4|2737.1|2731.1|2740.4|2734.4|2737.1|2731.1|33
1610632200000|2021-01-14 13:50:00|2736.9|2730.9|2734.1|2728.1|2738.9|2732.9|2734.1|2728.1|24
1610632500000|2021-01-14 13:55:00|2734.4|2728.4|2738.1|2732.1|2738.6|2732.6|2733.4|2727.4|30
1610632800000|2021-01-14 14:00:00|2737.9|2731.9|2746.1|2740.1|2746.9|2740.9|2737.6|2731.6|103
1610633100000|2021-01-14 14:05:00|2746.4|2740.4|2743.6|2737.6|2747.6|2741.6|2741.4|2735.4|81
1610633400000|2021-01-14 14:10:00|2743.4|2737.4|2743.1|2737.1|2746.1|2740.1|2742.1|2736.1|41
1610633700000|2021-01-14 14:15:00|2743.4|2737.4|2743.9|2737.9|2744.6|2738.6|2741.1|2735.1|34
1610634000000|2021-01-14 14:20:00|2744.1|2738.1|2752.6|2746.6|2753.4|2747.4|2744.1|2738.1|118
1610634300000|2021-01-14 14:25:00|2752.9|2746.9|2755.4|2749.4|2757.6|2751.6|2752.9|2746.9|93
1610634600000|2021-01-14 14:30:00|2755.6|2749.6|2758.4|2752.4|2758.6|2752.6|2753.6|2747.6|53
1610634900000|2021-01-14 14:35:00|2758.1|2752.1|2763.6|2757.6|2765.4|2759.4|2757.4|2751.4|93
1610635200000|2021-01-14 14:40:00|2763.9|2757.9|2760.4|2754.4|2763.9|2757.9|2758.6|2752.6|73
1610635500000|2021-01-14 14:45:00|2759.9|2753.9|2760.4|2754.4|2761.9|2755.9|2759.6|2753.6|62
1610635800000|2021-01-14 14:50:00|2760.6|2754.6|2763.6|2757.6|2763.9|2757.9|2759.4|2753.4|59
1610636100000|2021-01-14 14:55:00|2763.1|2757.1|2760.4|2754.4|2764.4|2758.4|2758.9|2752.9|65
1610636400000|2021-01-14 15:00:00|2760.6|2754.6|2762.1|2756.1|2762.4|2756.4|2759.4|2753.4|36
1610636700000|2021-01-14 15:05:00|2761.6|2755.6|2759.9|2753.9|2763.4|2757.4|2758.9|2752.9|57
1610637000000|2021-01-14 15:10:00|2759.6|2753.6|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|30
1610637300000|2021-01-14 15:15:00|2759.9|2753.9|2762.9|2756.9|2763.4|2757.4|2759.4|2753.4|35
1610637600000|2021-01-14 15:20:00|2762.6|2756.6|2758.4|2752.4|2762.9|2756.9|2757.4|2751.4|29
1610637900000|2021-01-14 15:25:00|2758.1|2752.1|2756.1|2750.1|2759.1|2753.1|2755.4|2749.4|28
1610638200000|2021-01-14 15:30:00|2755.9|2749.9|2755.1|2749.1|2758.1|2752.1|2755.1|2749.1|42
1610638500000|2021-01-14 15:35:00|2755.4|2749.4|2751.6|2745.6|2756.4|2750.4|2751.6|2745.6|60
1610638800000|2021-01-14 15:40:00|2751.4|2745.4|2752.4|2746.4|2754.9|2748.9|2750.4|2744.4|67
1610639100000|2021-01-14 15:45:00|2753.1|2747.1|2751.4|2745.4|2753.4|2747.4|2747.1|2741.1|90
1610639400000|2021-01-14 15:50:00|2751.1|2745.1|2755.9|2749.9|2756.1|2750.1|2749.6|2743.6|57
1610639700000|2021-01-14 15:55:00|2756.1|2750.1|2760.9|2754.9|2763.1|2757.1|2756.1|2750.1|86
1610640000000|2021-01-14 16:00:00|2761.4|2755.4|2761.4|2755.4|2763.6|2757.6|2761.4|2755.4|32
1610640300000|2021-01-14 16:05:00|2761.6|2755.6|2760.9|2754.9|2762.4|2756.4|2759.9|2753.9|31
1610640600000|2021-01-14 16:10:00|2760.6|2754.6|2761.1|2755.1|2761.4|2755.4|2760.4|2754.4|14
1610640900000|2021-01-14 16:15:00|2760.9|2754.9|2762.6|2756.6|2762.6|2756.6|2759.1|2753.1|51
1610641200000|2021-01-14 16:20:00|2762.9|2756.9|2760.9|2754.9|2763.1|2757.1|2760.9|2754.9|14
1610641500000|2021-01-14 16:25:00|2761.6|2755.6|2757.6|2751.6|2761.6|2755.6|2757.4|2751.4|42
1610641800000|2021-01-14 16:30:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2755.9|2749.9|15
1610642100000|2021-01-14 16:35:00|2756.9|2750.9|2756.4|2750.4|2758.1|2752.1|2755.9|2749.9|29
1610642400000|2021-01-14 16:40:00|2756.6|2750.6|2756.1|2750.1|2757.9|2751.9|2756.1|2750.1|27
1610642700000|2021-01-14 16:45:00|2756.4|2750.4|2756.4|2750.4|2756.6|2750.6|2755.9|2749.9|11
1610643000000|2021-01-14 16:50:00|2756.6|2750.6|2757.6|2751.6|2758.4|2752.4|2756.6|2750.6|25
1610643300000|2021-01-14 16:55:00|2757.4|2751.4|2752.1|2746.1|2757.4|2751.4|2752.1|2746.1|59
1610643600000|2021-01-14 17:00:00|2751.9|2745.9|2753.1|2747.1|2753.6|2747.6|2751.9|2745.9|7
1610643900000|2021-01-14 17:05:00|2753.4|2747.4|2753.1|2747.1|2753.6|2747.6|2752.9|2746.9|50
1610644200000|2021-01-14 17:10:00|2753.6|2747.6|2755.1|2749.1|2756.4|2750.4|2753.6|2747.6|10
1610644500000|2021-01-14 17:15:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1610644800000|2021-01-14 17:20:00|2755.9|2749.9|2760.1|2754.1|2760.9|2754.9|2755.9|2749.9|19
1610645100000|2021-01-14 17:25:00|2760.4|2754.4|2759.4|2753.4|2760.6|2754.6|2758.4|2752.4|9
1610645400000|2021-01-14 17:30:00|2759.6|2753.6|2761.1|2755.1|2761.1|2755.1|2759.6|2753.6|3
1610646000000|2021-01-14 17:40:00|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|2
1610646300000|2021-01-14 17:45:00|2760.6|2754.6|2757.4|2751.4|2760.6|2754.6|2757.1|2751.1|14
1610646600000|2021-01-14 17:50:00|2757.6|2751.6|2758.9|2752.9|2758.9|2752.9|2757.1|2751.1|6
1610646900000|2021-01-14 17:55:00|2758.6|2752.6|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|6
1610672400000|2021-01-15 01:00:00|2760.4|2754.4|2763.1|2757.1|2766.4|2760.4|2757.6|2751.6|170
1610672700000|2021-01-15 01:05:00|2763.4|2757.4|2758.9|2752.9|2763.4|2757.4|2755.6|2749.6|186
1610673000000|2021-01-15 01:10:00|2759.1|2753.1|2755.1|2749.1|2763.1|2757.1|2754|2748|187
1610673300000|2021-01-15 01:15:00|2755.4|2749.4|2759.4|2753.4|2759.9|2753.9|2755.4|2749.4|260
1610673600000|2021-01-15 01:20:00|2759.6|2753.6|2758.6|2752.6|2761.6|2755.6|2758.1|2752.1|46
1610673900000|2021-01-15 01:25:00|2758.9|2752.9|2761.1|2755.1|2762.9|2756.9|2758.9|2752.9|43
1610674200000|2021-01-15 01:30:00|2761.4|2755.4|2763.1|2757.1|2763.1|2757.1|2760.4|2754.4|21
1610674500000|2021-01-15 01:35:00|2763.4|2757.4|2766.4|2760.4|2768.4|2762.4|2763.4|2757.4|66
1610674800000|2021-01-15 01:40:00|2766.6|2760.6|2766.6|2760.6|2767.4|2761.4|2765.4|2759.4|39
1610675100000|2021-01-15 01:45:00|2766.4|2760.4|2765.6|2759.6|2767.6|2761.6|2765.4|2759.4|19
1610675400000|2021-01-15 01:50:00|2765.9|2759.9|2762.4|2756.4|2766.1|2760.1|2761.9|2755.9|23
1610675700000|2021-01-15 01:55:00|2762.6|2756.6|2762.4|2756.4|2764.1|2758.1|2762.4|2756.4|14
1610676000000|2021-01-15 02:00:00|2762.1|2756.1|2765.1|2759.1|2765.4|2759.4|2762.1|2756.1|15
1610676300000|2021-01-15 02:05:00|2764.9|2758.9|2765.1|2759.1|2766.9|2760.9|2764.9|2758.9|32
1610676600000|2021-01-15 02:10:00|2765.4|2759.4|2769.1|2763.1|2772.6|2766.6|2765.1|2759.1|83
1610676900000|2021-01-15 02:15:00|2770.6|2764.6|2769.9|2763.9|2770.6|2764.6|2769.9|2763.9|4
1610677500000|2021-01-15 02:25:00|2769.6|2763.6|2768.6|2762.6|2769.6|2763.6|2768.4|2762.4|3
1610677800000|2021-01-15 02:30:00|2768.9|2762.9|2769.4|2763.4|2769.6|2763.6|2767.4|2761.4|26
1610678100000|2021-01-15 02:35:00|2769.6|2763.6|2771.9|2765.9|2771.9|2765.9|2769.4|2763.4|14
1610678400000|2021-01-15 02:40:00|2772.1|2766.1|2770.6|2764.6|2772.4|2766.4|2769.9|2763.9|11
1610678700000|2021-01-15 02:45:00|2771.1|2765.1|2771.4|2765.4|2771.6|2765.6|2770.9|2764.9|6
1610679300000|2021-01-15 02:55:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1610679600000|2021-01-15 03:00:00|2771.6|2765.6|2770.6|2764.6|2771.6|2765.6|2770.1|2764.1|10
1610679900000|2021-01-15 03:05:00|2770.4|2764.4|2769.4|2763.4|2770.4|2764.4|2769.4|2763.4|2
1610680200000|2021-01-15 03:10:00|2769.6|2763.6|2767.9|2761.9|2769.6|2763.6|2767.9|2761.9|29
1610680500000|2021-01-15 03:15:00|2768.1|2762.1|2766.6|2760.6|2768.9|2762.9|2766.6|2760.6|17
1610680800000|2021-01-15 03:20:00|2766.9|2760.9|2766.1|2760.1|2766.9|2760.9|2764.4|2758.4|30
1610681100000|2021-01-15 03:25:00|2766.4|2760.4|2766.6|2760.6|2768.1|2762.1|2765.4|2759.4|30
1610681400000|2021-01-15 03:30:00|2766.9|2760.9|2767.9|2761.9|2768.4|2762.4|2766.9|2760.9|9
1610681700000|2021-01-15 03:35:00|2768.4|2762.4|2767.9|2761.9|2768.6|2762.6|2767.9|2761.9|7
1610682000000|2021-01-15 03:40:00|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1610682600000|2021-01-15 03:50:00|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1610682900000|2021-01-15 03:55:00|2766.1|2760.1|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|6
1610683200000|2021-01-15 04:00:00|2764.9|2758.9|2763.6|2757.6|2764.9|2758.9|2763.6|2757.6|3
1610683500000|2021-01-15 04:05:00|2763.4|2757.4|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|2
1610684100000|2021-01-15 04:15:00|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2761.9|2755.9|5
1610684400000|2021-01-15 04:20:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|3
1610685000000|2021-01-15 04:30:00|2761.6|2755.6|2759.9|2753.9|2761.6|2755.6|2759.6|2753.6|8
1610685300000|2021-01-15 04:35:00|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2756.6|2750.6|20
1610685900000|2021-01-15 04:45:00|2759.6|2753.6|2760.1|2754.1|2760.4|2754.4|2759.6|2753.6|5
1610686500000|2021-01-15 04:55:00|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|3
1610686800000|2021-01-15 05:00:00|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1610687400000|2021-01-15 05:10:00|2758.4|2752.4|2759.1|2753.1|2759.1|2753.1|2757.6|2751.6|9
1610687700000|2021-01-15 05:15:00|2758.6|2752.6|2754.1|2748.1|2758.6|2752.6|2753.4|2747.4|10
1610688000000|2021-01-15 05:20:00|2754.4|2748.4|2755.4|2749.4|2755.6|2749.6|2754.1|2748.1|9
1610688300000|2021-01-15 05:25:00|2755.6|2749.6|2756.4|2750.4|2757.1|2751.1|2755.6|2749.6|10
1610688600000|2021-01-15 05:30:00|2756.6|2750.6|2750.1|2744.1|2759.4|2753.4|2749.6|2743.6|92
1610688900000|2021-01-15 05:35:00|2750.4|2744.4|2746.4|2740.4|2753.1|2747.1|2746.3|2740.3|64
1610689200000|2021-01-15 05:40:00|2746.1|2740.1|2739.6|2733.6|2746.4|2740.4|2739.6|2733.6|130
1610689500000|2021-01-15 05:45:00|2739.4|2733.4|2734.1|2728.1|2739.4|2733.4|2732.6|2726.6|175
1610689800000|2021-01-15 05:50:00|2733.9|2727.9|2731.6|2725.6|2734.6|2728.6|2729.4|2723.4|73
1610690100000|2021-01-15 05:55:00|2731.9|2725.9|2726.6|2720.6|2732.9|2726.9|2725.6|2719.6|106
1610690400000|2021-01-15 06:00:00|2726.4|2720.4|2728.9|2722.9|2732.6|2726.6|2725.6|2719.6|133
1610690700000|2021-01-15 06:05:00|2728.6|2722.6|2737.4|2731.4|2740.4|2734.4|2728.6|2722.6|73
1610691000000|2021-01-15 06:10:00|2737.6|2731.6|2732.4|2726.4|2737.6|2731.6|2729.9|2723.9|53
1610691300000|2021-01-15 06:15:00|2732.1|2726.1|2732.6|2726.6|2734.4|2728.4|2731.1|2725.1|38
1610691600000|2021-01-15 06:20:00|2732.9|2726.9|2732.4|2726.4|2734.4|2728.4|2732.4|2726.4|17
1610691900000|2021-01-15 06:25:00|2732.6|2726.6|2734.4|2728.4|2735.6|2729.6|2730.9|2724.9|24
1610692200000|2021-01-15 06:30:00|2734.6|2728.6|2734.9|2728.9|2735.6|2729.6|2731.4|2725.4|34
1610692500000|2021-01-15 06:35:00|2734.4|2728.4|2731.6|2725.6|2735.6|2729.6|2731.6|2725.6|25
1610692800000|2021-01-15 06:40:00|2731.4|2725.4|2729.6|2723.6|2731.4|2725.4|2728.4|2722.4|28
1610693100000|2021-01-15 06:45:00|2729.9|2723.9|2727.6|2721.6|2729.9|2723.9|2725.9|2719.9|17
1610693400000|2021-01-15 06:50:00|2727.9|2721.9|2720.6|2714.6|2727.9|2721.9|2719.6|2713.6|115
1610693700000|2021-01-15 06:55:00|2720.9|2714.9|2720.6|2714.6|2722.1|2716.1|2720.1|2714.1|29
1610694000000|2021-01-15 07:00:00|2720.9|2714.9|2722.9|2716.9|2723.6|2717.6|2720.4|2714.4|18
1610694300000|2021-01-15 07:05:00|2722.4|2716.4|2725.4|2719.4|2726.4|2720.4|2722.4|2716.4|11
1610694600000|2021-01-15 07:10:00|2725.6|2719.6|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|6
1610694900000|2021-01-15 07:15:00|2726.1|2720.1|2725.9|2719.9|2730.6|2724.6|2725.6|2719.6|25
1610695200000|2021-01-15 07:20:00|2725.6|2719.6|2728.9|2722.9|2728.9|2722.9|2724.9|2718.9|14
1610695500000|2021-01-15 07:25:00|2728.4|2722.4|2724.9|2718.9|2728.4|2722.4|2724.9|2718.9|11
1610695800000|2021-01-15 07:30:00|2725.1|2719.1|2729.4|2723.4|2730.9|2724.9|2725.1|2719.1|30
1610696100000|2021-01-15 07:35:00|2729.6|2723.6|2727.6|2721.6|2729.6|2723.6|2725.9|2719.9|24
1610696400000|2021-01-15 07:40:00|2727.1|2721.1|2725.4|2719.4|2727.1|2721.1|2725.1|2719.1|17
1610696700000|2021-01-15 07:45:00|2725.1|2719.1|2726.1|2720.1|2726.1|2720.1|2724.4|2718.4|7
1610697000000|2021-01-15 07:50:00|2726.4|2720.4|2724.1|2718.1|2726.4|2720.4|2723.6|2717.6|13
1610697300000|2021-01-15 07:55:00|2723.9|2717.9|2724.9|2718.9|2725.6|2719.6|2722.6|2716.6|15
1610697600000|2021-01-15 08:00:00|2724.6|2718.6|2725.1|2719.1|2727.9|2721.9|2724.1|2718.1|24
1610697900000|2021-01-15 08:05:00|2724.9|2718.9|2725.4|2719.4|2726.4|2720.4|2724.6|2718.6|13
1610698200000|2021-01-15 08:10:00|2724.9|2718.9|2723.1|2717.1|2724.9|2718.9|2723.1|2717.1|10
1610698500000|2021-01-15 08:15:00|2723.4|2717.4|2723.6|2717.6|2724.1|2718.1|2723.1|2717.1|11
1610698800000|2021-01-15 08:20:00|2723.1|2717.1|2717.9|2711.9|2723.9|2717.9|2717.9|2711.9|27
1610699100000|2021-01-15 08:25:00|2718.1|2712.1|2717.6|2711.6|2718.1|2712.1|2717.4|2711.4|17
1610699400000|2021-01-15 08:30:00|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2713.1|2707.1|64
1610699700000|2021-01-15 08:35:00|2716.9|2710.9|2716.6|2710.6|2717.1|2711.1|2714.1|2708.1|35
1610700000000|2021-01-15 08:40:00|2716.4|2710.4|2717.4|2711.4|2717.4|2711.4|2715.1|2709.1|23
1610700300000|2021-01-15 08:45:00|2717.9|2711.9|2714.6|2708.6|2717.9|2711.9|2714.6|2708.6|13
1610700600000|2021-01-15 08:50:00|2714.4|2708.4|2716.4|2710.4|2717.1|2711.1|2714.4|2708.4|15
1610700900000|2021-01-15 08:55:00|2716.1|2710.1|2720.6|2714.6|2720.6|2714.6|2715.4|2709.4|12
1610701200000|2021-01-15 09:00:00|2720.4|2714.4|2728.1|2722.1|2729.1|2723.1|2720.4|2714.4|51
1610701500000|2021-01-15 09:05:00|2727.9|2721.9|2725.6|2719.6|2729.9|2723.9|2725.6|2719.6|30
1610701800000|2021-01-15 09:10:00|2724.9|2718.9|2725.1|2719.1|2725.4|2719.4|2724.6|2718.6|8
1610702100000|2021-01-15 09:15:00|2725.4|2719.4|2726.4|2720.4|2726.4|2720.4|2723.9|2717.9|8
1610702400000|2021-01-15 09:20:00|2726.6|2720.6|2723.4|2717.4|2726.6|2720.6|2723.4|2717.4|9
1610702700000|2021-01-15 09:25:00|2723.6|2717.6|2726.4|2720.4|2728.9|2722.9|2723.6|2717.6|25
1610703000000|2021-01-15 09:30:00|2725.6|2719.6|2725.4|2719.4|2726.9|2720.9|2724.1|2718.1|12
1610703300000|2021-01-15 09:35:00|2725.1|2719.1|2728.6|2722.6|2728.9|2722.9|2724.4|2718.4|15
1610703600000|2021-01-15 09:40:00|2728.4|2722.4|2729.4|2723.4|2729.4|2723.4|2728.4|2722.4|12
1610703900000|2021-01-15 09:45:00|2730.4|2724.4|2732.4|2726.4|2734.9|2728.9|2730.4|2724.4|41
1610704200000|2021-01-15 09:50:00|2732.6|2726.6|2731.6|2725.6|2732.6|2726.6|2729.4|2723.4|29
1610704500000|2021-01-15 09:55:00|2731.1|2725.1|2730.1|2724.1|2731.1|2725.1|2730.1|2724.1|7
1610704800000|2021-01-15 10:00:00|2729.9|2723.9|2731.4|2725.4|2732.4|2726.4|2729.4|2723.4|20
1610705100000|2021-01-15 10:05:00|2731.9|2725.9|2732.1|2726.1|2734.1|2728.1|2731.4|2725.4|21
1610705400000|2021-01-15 10:10:00|2731.9|2725.9|2730.6|2724.6|2732.4|2726.4|2730.6|2724.6|15
1610705700000|2021-01-15 10:15:00|2730.9|2724.9|2731.1|2725.1|2732.9|2726.9|2730.9|2724.9|13
1610706000000|2021-01-15 10:20:00|2730.4|2724.4|2731.1|2725.1|2732.4|2726.4|2730.1|2724.1|18
1610706300000|2021-01-15 10:25:00|2731.4|2725.4|2732.9|2726.9|2733.1|2727.1|2731.4|2725.4|3
1610706600000|2021-01-15 10:30:00|2732.6|2726.6|2733.1|2727.1|2733.1|2727.1|2731.1|2725.1|17
1610706900000|2021-01-15 10:35:00|2732.6|2726.6|2731.4|2725.4|2732.6|2726.6|2731.4|2725.4|7
1610707200000|2021-01-15 10:40:00|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.6|2725.6|4
1610707500000|2021-01-15 10:45:00|2732.1|2726.1|2733.1|2727.1|2733.1|2727.1|2732.1|2726.1|3
1610707800000|2021-01-15 10:50:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1610708100000|2021-01-15 10:55:00|2732.4|2726.4|2731.4|2725.4|2732.4|2726.4|2730.4|2724.4|13
1610708400000|2021-01-15 11:00:00|2731.1|2725.1|2731.1|2725.1|2731.4|2725.4|2730.9|2724.9|7
1610708700000|2021-01-15 11:05:00|2731.4|2725.4|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|19
1610709000000|2021-01-15 11:10:00|2730.9|2724.9|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|5
1610709300000|2021-01-15 11:15:00|2731.1|2725.1|2730.9|2724.9|2731.4|2725.4|2730.1|2724.1|13
1610709600000|2021-01-15 11:20:00|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2729.9|2723.9|14
1610709900000|2021-01-15 11:25:00|2730.4|2724.4|2730.6|2724.6|2730.9|2724.9|2730.1|2724.1|8
1610710200000|2021-01-15 11:30:00|2730.9|2724.9|2731.1|2725.1|2731.9|2725.9|2730.9|2724.9|9
1610710500000|2021-01-15 11:35:00|2731.6|2725.6|2730.6|2724.6|2731.6|2725.6|2729.9|2723.9|20
1610710800000|2021-01-15 11:40:00|2730.9|2724.9|2732.1|2726.1|2732.4|2726.4|2730.9|2724.9|9
1610711100000|2021-01-15 11:45:00|2731.9|2725.9|2730.6|2724.6|2732.1|2726.1|2730.6|2724.6|6
1610711400000|2021-01-15 11:50:00|2730.4|2724.4|2728.4|2722.4|2730.6|2724.6|2728.4|2722.4|23
1610711700000|2021-01-15 11:55:00|2727.6|2721.6|2729.1|2723.1|2729.9|2723.9|2726.4|2720.4|25
1610712000000|2021-01-15 12:00:00|2729.4|2723.4|2726.9|2720.9|2729.4|2723.4|2726.9|2720.9|8
1610712300000|2021-01-15 12:05:00|2726.4|2720.4|2724.9|2718.9|2726.6|2720.6|2723.1|2717.1|21
1610712600000|2021-01-15 12:10:00|2725.1|2719.1|2725.4|2719.4|2726.1|2720.1|2723.6|2717.6|33
1610712900000|2021-01-15 12:15:00|2725.6|2719.6|2724.9|2718.9|2725.6|2719.6|2724.9|2718.9|12
1610713200000|2021-01-15 12:20:00|2725.1|2719.1|2727.1|2721.1|2727.1|2721.1|2725.1|2719.1|16
1610713500000|2021-01-15 12:25:00|2726.9|2720.9|2725.1|2719.1|2727.1|2721.1|2723.9|2717.9|18
1610713800000|2021-01-15 12:30:00|2724.9|2718.9|2724.6|2718.6|2725.1|2719.1|2721.6|2715.6|25
1610714100000|2021-01-15 12:35:00|2725.1|2719.1|2727.4|2721.4|2727.9|2721.9|2725.1|2719.1|22
1610714400000|2021-01-15 12:40:00|2727.1|2721.1|2723.4|2717.4|2728.1|2722.1|2722.9|2716.9|22
1610714700000|2021-01-15 12:45:00|2722.9|2716.9|2720.6|2714.6|2723.4|2717.4|2718.9|2712.9|64
1610715000000|2021-01-15 12:50:00|2720.9|2714.9|2722.9|2716.9|2725.4|2719.4|2720.9|2714.9|47
1610715300000|2021-01-15 12:55:00|2722.6|2716.6|2721.9|2715.9|2723.9|2717.9|2721.6|2715.6|15
1610715600000|2021-01-15 13:00:00|2721.6|2715.6|2717.1|2711.1|2721.6|2715.6|2713.4|2707.4|146
1610715900000|2021-01-15 13:05:00|2717.4|2711.4|2715.4|2709.4|2717.4|2711.4|2714.1|2708.1|62
1610716200000|2021-01-15 13:10:00|2715.1|2709.1|2719.1|2713.1|2720.4|2714.4|2711.9|2705.9|62
1610716500000|2021-01-15 13:15:00|2718.9|2712.9|2708.1|2702.1|2718.9|2712.9|2707.6|2701.6|90
1610716800000|2021-01-15 13:20:00|2708.4|2702.4|2713.6|2707.6|2714.6|2708.6|2707.9|2701.9|67
1610717100000|2021-01-15 13:25:00|2713.4|2707.4|2712.9|2706.9|2713.9|2707.9|2711.9|2705.9|82
1610717400000|2021-01-15 13:30:00|2712.4|2706.4|2713.6|2707.6|2714.4|2708.4|2709.6|2703.6|153
1610717700000|2021-01-15 13:35:00|2713.4|2707.4|2713.6|2707.6|2715.6|2709.6|2712.9|2706.9|67
1610718000000|2021-01-15 13:40:00|2713.4|2707.4|2712.4|2706.4|2716.4|2710.4|2711.4|2705.4|92
1610718300000|2021-01-15 13:45:00|2712.1|2706.1|2707.9|2701.9|2712.1|2706.1|2707.6|2701.6|128
1610718600000|2021-01-15 13:50:00|2707.6|2701.6|2710.9|2704.9|2711.4|2705.4|2707.6|2701.6|61
1610718900000|2021-01-15 13:55:00|2711.1|2705.1|2710.6|2704.6|2715.9|2709.9|2709.9|2703.9|56
1610719200000|2021-01-15 14:00:00|2710.4|2704.4|2708.9|2702.9|2711.9|2705.9|2708.6|2702.6|53
1610719500000|2021-01-15 14:05:00|2709.1|2703.1|2716.6|2710.6|2716.6|2710.6|2708.1|2702.1|70
1610719800000|2021-01-15 14:10:00|2716.4|2710.4|2714.1|2708.1|2717.6|2711.6|2713.4|2707.4|49
1610720100000|2021-01-15 14:15:00|2713.9|2707.9|2715.6|2709.6|2717.1|2711.1|2713.6|2707.6|43
1610720400000|2021-01-15 14:20:00|2715.9|2709.9|2720.9|2714.9|2720.9|2714.9|2715.4|2709.4|68
1610720700000|2021-01-15 14:25:00|2720.6|2714.6|2720.9|2714.9|2722|2716|2716.4|2710.4|85
1610721000000|2021-01-15 14:30:00|2720.6|2714.6|2721.6|2715.6|2724.1|2718.1|2717.1|2711.1|71
1610721300000|2021-01-15 14:35:00|2721.4|2715.4|2727.1|2721.1|2728.9|2722.9|2720.4|2714.4|54
1610721600000|2021-01-15 14:40:00|2726.9|2720.9|2730.4|2724.4|2731.6|2725.6|2725.4|2719.4|72
1610721900000|2021-01-15 14:45:00|2730.1|2724.1|2731.6|2725.6|2735.9|2729.9|2728.9|2722.9|70
1610722200000|2021-01-15 14:50:00|2731.4|2725.4|2723.9|2717.9|2731.6|2725.6|2723.6|2717.6|86
1610722500000|2021-01-15 14:55:00|2723.6|2717.6|2724.9|2718.9|2725.4|2719.4|2721.4|2715.4|56
1610722800000|2021-01-15 15:00:00|2725.1|2719.1|2718.9|2712.9|2725.9|2719.9|2717.9|2711.9|64
1610723100000|2021-01-15 15:05:00|2719.4|2713.4|2713.1|2707.1|2719.9|2713.9|2712.1|2706.1|73
1610723400000|2021-01-15 15:10:00|2714.6|2708.6|2719.6|2713.6|2719.6|2713.6|2712.1|2706.1|84
1610723700000|2021-01-15 15:15:00|2719.1|2713.1|2715.4|2709.4|2719.1|2713.1|2713.6|2707.6|68
1610724000000|2021-01-15 15:20:00|2715.1|2709.1|2706.6|2700.6|2716.1|2710.1|2706.4|2700.4|92
1610724300000|2021-01-15 15:25:00|2706.4|2700.4|2709.4|2703.4|2711.4|2705.4|2706.1|2700.1|50
1610724600000|2021-01-15 15:30:00|2709.1|2703.1|2711.4|2705.4|2711.4|2705.4|2707.1|2701.1|44
1610724900000|2021-01-15 15:35:00|2711.1|2705.1|2712.6|2706.6|2712.6|2706.6|2710.9|2704.9|32
1610725200000|2021-01-15 15:40:00|2712.9|2706.9|2713.4|2707.4|2715.6|2709.6|2711.6|2705.6|57
1610725500000|2021-01-15 15:45:00|2714.1|2708.1|2712.1|2706.1|2715.4|2709.4|2710.9|2704.9|58
1610725800000|2021-01-15 15:50:00|2712.4|2706.4|2711.1|2705.1|2716.6|2710.6|2710.6|2704.6|97
1610726100000|2021-01-15 15:55:00|2710.9|2704.9|2699.9|2693.9|2711.6|2705.6|2695.1|2689.1|250
1610726400000|2021-01-15 16:00:00|2700.1|2694.1|2699.1|2693.1|2702.1|2696.1|2699.1|2693.1|55
1610726700000|2021-01-15 16:05:00|2699.4|2693.4|2700.4|2694.4|2701.4|2695.4|2696.9|2690.9|54
1610727000000|2021-01-15 16:10:00|2700.1|2694.1|2699.9|2693.9|2700.6|2694.6|2697.6|2691.6|42
1610727300000|2021-01-15 16:15:00|2699.6|2693.6|2700.4|2694.4|2700.9|2694.9|2698.9|2692.9|23
1610727600000|2021-01-15 16:20:00|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2698.9|2692.9|16
1610727900000|2021-01-15 16:25:00|2699.1|2693.1|2700.1|2694.1|2701.6|2695.6|2697.4|2691.4|41
1610728200000|2021-01-15 16:30:00|2700.4|2694.4|2699.6|2693.6|2705.1|2699.1|2699.6|2693.6|60
1610728500000|2021-01-15 16:35:00|2699.9|2693.9|2695.9|2689.9|2700.9|2694.9|2695.4|2689.4|69
1610728800000|2021-01-15 16:40:00|2695.6|2689.6|2696.9|2690.9|2697.6|2691.6|2694.9|2688.9|101
1610729100000|2021-01-15 16:45:00|2697.6|2691.6|2698.1|2692.1|2698.9|2692.9|2694.4|2688.4|49
1610729400000|2021-01-15 16:50:00|2697.9|2691.9|2696.4|2690.4|2697.9|2691.9|2695.6|2689.6|19
1610729700000|2021-01-15 16:55:00|2696.1|2690.1|2697.4|2691.4|2698.1|2692.1|2695.4|2689.4|22
1610730000000|2021-01-15 17:00:00|2697.1|2691.1|2697.4|2691.4|2697.6|2691.6|2696.4|2690.4|13
1610730300000|2021-01-15 17:05:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|3
1610730600000|2021-01-15 17:10:00|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|5
1610730900000|2021-01-15 17:15:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|4
1610731200000|2021-01-15 17:20:00|2695.6|2689.6|2695.4|2689.4|2695.9|2689.9|2695.1|2689.1|8
1610731500000|2021-01-15 17:25:00|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1610732100000|2021-01-15 17:35:00|2694.9|2688.9|2696.1|2690.1|2696.6|2690.6|2694.9|2688.9|8
1610732400000|2021-01-15 17:40:00|2696.4|2690.4|2696.1|2690.1|2697.6|2691.6|2696.1|2690.1|6
1610732700000|2021-01-15 17:45:00|2695.4|2689.4|2694.1|2688.1|2695.4|2689.4|2690.6|2684.6|17
1610733000000|2021-01-15 17:50:00|2693.9|2687.9|2691.9|2685.9|2693.9|2687.9|2690.1|2684.1|25
1610733300000|2021-01-15 17:55:00|2691.6|2685.6|2690.5|2684.5|2691.6|2685.6|2690.5|2684.5|3
1610931600000|2021-01-18 01:00:00|2689.5|2678.3|2692.1|2686.1|2692.1|2686.1|2682.6|2676.6|96
1610931900000|2021-01-18 01:05:00|2691.4|2685.4|2700.6|2694.6|2701.9|2695.9|2690.6|2684.6|179
1610932200000|2021-01-18 01:10:00|2700.1|2694.1|2693.6|2687.6|2700.1|2694.1|2692.1|2686.1|63
1610932500000|2021-01-18 01:15:00|2693.9|2687.9|2695.9|2689.9|2696.1|2690.1|2691.9|2685.9|69
1610932800000|2021-01-18 01:20:00|2696.1|2690.1|2685.6|2679.6|2697.4|2691.4|2685.6|2679.6|69
1610933100000|2021-01-18 01:25:00|2685.9|2679.9|2689.4|2683.4|2689.4|2683.4|2685.1|2679.1|37
1610933400000|2021-01-18 01:30:00|2689.6|2683.6|2686.6|2680.6|2692.6|2686.6|2686.1|2680.1|95
1610933700000|2021-01-18 01:35:00|2685.9|2679.9|2681.4|2675.4|2685.9|2679.9|2680.4|2674.4|61
1610934000000|2021-01-18 01:40:00|2681.1|2675.1|2685.6|2679.6|2687.6|2681.6|2680.9|2674.9|84
1610934300000|2021-01-18 01:45:00|2685.9|2679.9|2685.4|2679.4|2689.6|2683.6|2684.4|2678.4|75
1610934600000|2021-01-18 01:50:00|2685.6|2679.6|2689.9|2683.9|2689.9|2683.9|2685.6|2679.6|55
1610934900000|2021-01-18 01:55:00|2689.6|2683.6|2691.6|2685.6|2691.6|2685.6|2689.1|2683.1|28
1610935200000|2021-01-18 02:00:00|2691.9|2685.9|2694.9|2688.9|2695.4|2689.4|2691.9|2685.9|76
1610935500000|2021-01-18 02:05:00|2694.6|2688.6|2692.9|2686.9|2694.9|2688.9|2692.6|2686.6|33
1610935800000|2021-01-18 02:10:00|2692.6|2686.6|2693.1|2687.1|2693.4|2687.4|2690.4|2684.4|35
1610936100000|2021-01-18 02:15:00|2692.6|2686.6|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|3
1610936400000|2021-01-18 02:20:00|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.1|2685.1|4
1610936700000|2021-01-18 02:25:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1610937000000|2021-01-18 02:30:00|2691.6|2685.6|2694.9|2688.9|2695.1|2689.1|2691.6|2685.6|44
1610937300000|2021-01-18 02:35:00|2694.6|2688.6|2696.9|2690.9|2698.1|2692.1|2694.6|2688.6|28
1610937600000|2021-01-18 02:40:00|2697.1|2691.1|2698.9|2692.9|2700.1|2694.1|2697.1|2691.1|52
1610937900000|2021-01-18 02:45:00|2699.1|2693.1|2696.1|2690.1|2699.6|2693.6|2695.4|2689.4|33
1610938200000|2021-01-18 02:50:00|2696.4|2690.4|2698.4|2692.4|2698.6|2692.6|2696.1|2690.1|33
1610938500000|2021-01-18 02:55:00|2698.6|2692.6|2699.9|2693.9|2699.9|2693.9|2697.6|2691.6|10
1610938800000|2021-01-18 03:00:00|2700.4|2694.4|2696.9|2690.9|2700.9|2694.9|2696.4|2690.4|28
1610939100000|2021-01-18 03:05:00|2697.1|2691.1|2696.4|2690.4|2698.1|2692.1|2696.4|2690.4|9
1610939400000|2021-01-18 03:10:00|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|9
1610939700000|2021-01-18 03:15:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|6
1610940000000|2021-01-18 03:20:00|2696.9|2690.9|2696.4|2690.4|2698.4|2692.4|2696.4|2690.4|16
1610940300000|2021-01-18 03:25:00|2696.1|2690.1|2696.1|2690.1|2696.4|2690.4|2695.1|2689.1|14
1610940600000|2021-01-18 03:30:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1610941200000|2021-01-18 03:40:00|2697.6|2691.6|2698.6|2692.6|2698.6|2692.6|2697.6|2691.6|2
1610941500000|2021-01-18 03:45:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.1|2692.1|5
1610942100000|2021-01-18 03:55:00|2698.9|2692.9|2696.1|2690.1|2698.9|2692.9|2696.1|2690.1|7
1610942400000|2021-01-18 04:00:00|2695.9|2689.9|2695.4|2689.4|2696.4|2690.4|2695.4|2689.4|6
1610942700000|2021-01-18 04:05:00|2695.1|2689.1|2694.1|2688.1|2695.1|2689.1|2693.9|2687.9|3
1610943300000|2021-01-18 04:15:00|2693.9|2687.9|2693.9|2687.9|2695.6|2689.6|2693.6|2687.6|8
1610943600000|2021-01-18 04:20:00|2694.4|2688.4|2691.1|2685.1|2694.4|2688.4|2691.1|2685.1|8
1610943900000|2021-01-18 04:25:00|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.4|2684.4|4
1610944200000|2021-01-18 04:30:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1610944500000|2021-01-18 04:35:00|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|5
1610944800000|2021-01-18 04:40:00|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|3
1610945100000|2021-01-18 04:45:00|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1610945700000|2021-01-18 04:55:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1610946000000|2021-01-18 05:00:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1610946600000|2021-01-18 05:10:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1610946900000|2021-01-18 05:15:00|2695.1|2689.1|2695.4|2689.4|2695.6|2689.6|2695.1|2689.1|3
1610947500000|2021-01-18 05:25:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1610947800000|2021-01-18 05:30:00|2694.9|2688.9|2697.4|2691.4|2697.6|2691.6|2694.9|2688.9|38
1610948100000|2021-01-18 05:35:00|2696.9|2690.9|2701.1|2695.1|2701.1|2695.1|2696.9|2690.9|51
1610948400000|2021-01-18 05:40:00|2700.9|2694.9|2700.4|2694.4|2702.1|2696.1|2699.6|2693.6|39
1610948700000|2021-01-18 05:45:00|2700.1|2694.1|2704.1|2698.1|2704.1|2698.1|2697.1|2691.1|53
1610949000000|2021-01-18 05:50:00|2703.9|2697.9|2706.6|2700.6|2707.4|2701.4|2703.9|2697.9|37
1610949300000|2021-01-18 05:55:00|2706.9|2700.9|2706.9|2700.9|2707.9|2701.9|2706.1|2700.1|13
1610949600000|2021-01-18 06:00:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|14
1610949900000|2021-01-18 06:05:00|2707.9|2701.9|2706.4|2700.4|2707.9|2701.9|2705.4|2699.4|25
1610950200000|2021-01-18 06:10:00|2706.1|2700.1|2707.1|2701.1|2707.9|2701.9|2706.1|2700.1|14
1610950500000|2021-01-18 06:15:00|2706.9|2700.9|2709.1|2703.1|2710.1|2704.1|2706.6|2700.6|26
1610950800000|2021-01-18 06:20:00|2709.4|2703.4|2709.9|2703.9|2712.1|2706.1|2708.9|2702.9|57
1610951100000|2021-01-18 06:25:00|2709.6|2703.6|2711.9|2705.9|2711.9|2705.9|2709.1|2703.1|30
1610951400000|2021-01-18 06:30:00|2712.1|2706.1|2713.6|2707.6|2714.4|2708.4|2711.1|2705.1|38
1610951700000|2021-01-18 06:35:00|2713.1|2707.1|2710.9|2704.9|2713.9|2707.9|2707.9|2701.9|80
1610952000000|2021-01-18 06:40:00|2710.6|2704.6|2710.6|2704.6|2712.4|2706.4|2709.9|2703.9|17
1610952300000|2021-01-18 06:45:00|2710.9|2704.9|2712.4|2706.4|2712.4|2706.4|2710.6|2704.6|29
1610952600000|2021-01-18 06:50:00|2712.1|2706.1|2711.6|2705.6|2714.1|2708.1|2711.6|2705.6|17
1610952900000|2021-01-18 06:55:00|2711.4|2705.4|2711.6|2705.6|2712.9|2706.9|2711.4|2705.4|19
1610953500000|2021-01-18 07:05:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1610953800000|2021-01-18 07:10:00|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|7
1610954400000|2021-01-18 07:20:00|2711.9|2705.9|2714.4|2708.4|2714.4|2708.4|2711.9|2705.9|4
1610954700000|2021-01-18 07:25:00|2714.1|2708.1|2713.4|2707.4|2714.1|2708.1|2712.1|2706.1|9
1610955000000|2021-01-18 07:30:00|2713.1|2707.1|2704.1|2698.1|2713.1|2707.1|2704.1|2698.1|18
1610955300000|2021-01-18 07:35:00|2703.9|2697.9|2692.1|2686.1|2703.9|2697.9|2689.4|2683.4|40
1610955600000|2021-01-18 07:40:00|2692.4|2686.4|2695.1|2689.1|2695.1|2689.1|2689.9|2683.9|14
1610955900000|2021-01-18 07:45:00|2694.9|2688.9|2697.1|2691.1|2697.1|2691.1|2694.1|2688.1|15
1610956200000|2021-01-18 07:50:00|2696.9|2690.9|2698.6|2692.6|2698.6|2692.6|2696.9|2690.9|14
1610956500000|2021-01-18 07:55:00|2698.4|2692.4|2694.9|2688.9|2698.4|2692.4|2694.9|2688.9|8
1610956800000|2021-01-18 08:00:00|2695.9|2689.9|2696.9|2690.9|2697.4|2691.4|2693.9|2687.9|57
1610957100000|2021-01-18 08:05:00|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2693.9|2687.9|26
1610957400000|2021-01-18 08:10:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2693.9|2687.9|11
1610957700000|2021-01-18 08:15:00|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|14
1610958000000|2021-01-18 08:20:00|2693.1|2687.1|2687.6|2681.6|2693.4|2687.4|2687.6|2681.6|31
1610958300000|2021-01-18 08:25:00|2687.9|2681.9|2686.1|2680.1|2687.9|2681.9|2684.4|2678.4|43
1610958600000|2021-01-18 08:30:00|2686.4|2680.4|2685.6|2679.6|2687.9|2681.9|2685.1|2679.1|59
1610958900000|2021-01-18 08:35:00|2686.4|2680.4|2683.6|2677.6|2686.4|2680.4|2683.6|2677.6|29
1610959200000|2021-01-18 08:40:00|2683.4|2677.4|2684.1|2678.1|2684.9|2678.9|2681.1|2675.1|28
1610959500000|2021-01-18 08:45:00|2684.4|2678.4|2683.4|2677.4|2684.6|2678.6|2683.1|2677.1|28
1610959800000|2021-01-18 08:50:00|2683.6|2677.6|2683.4|2677.4|2684.4|2678.4|2683.1|2677.1|11
1610960100000|2021-01-18 08:55:00|2683.9|2677.9|2685.9|2679.9|2685.9|2679.9|2683.1|2677.1|30
1610960400000|2021-01-18 09:00:00|2686.1|2680.1|2686.6|2680.6|2686.9|2680.9|2685.4|2679.4|22
1610960700000|2021-01-18 09:05:00|2687.1|2681.1|2687.1|2681.1|2687.9|2681.9|2686.1|2680.1|11
1610961000000|2021-01-18 09:10:00|2686.9|2680.9|2685.6|2679.6|2687.1|2681.1|2685.4|2679.4|21
1610961300000|2021-01-18 09:15:00|2686.4|2680.4|2687.4|2681.4|2687.4|2681.4|2686.4|2680.4|9
1610961600000|2021-01-18 09:20:00|2686.4|2680.4|2684.4|2678.4|2686.4|2680.4|2683.9|2677.9|11
1610961900000|2021-01-18 09:25:00|2684.6|2678.6|2687.1|2681.1|2687.1|2681.1|2684.6|2678.6|9
1610962200000|2021-01-18 09:30:00|2687.4|2681.4|2685.9|2679.9|2687.4|2681.4|2685.9|2679.9|8
1610962500000|2021-01-18 09:35:00|2685.6|2679.6|2686.1|2680.1|2686.4|2680.4|2685.6|2679.6|4
1610962800000|2021-01-18 09:40:00|2686.4|2680.4|2685.4|2679.4|2687.6|2681.6|2684.1|2678.1|21
1610963100000|2021-01-18 09:45:00|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2683.9|2677.9|5
1610963400000|2021-01-18 09:50:00|2683.6|2677.6|2681.9|2675.9|2683.9|2677.9|2681.6|2675.6|9
1610963700000|2021-01-18 09:55:00|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2679.6|2673.6|16
1610964000000|2021-01-18 10:00:00|2680.9|2674.9|2681.9|2675.9|2683.1|2677.1|2680.9|2674.9|28
1610964300000|2021-01-18 10:05:00|2681.6|2675.6|2683.1|2677.1|2683.1|2677.1|2681.6|2675.6|16
1610964600000|2021-01-18 10:10:00|2683.4|2677.4|2682.4|2676.4|2684.9|2678.9|2682.4|2676.4|21
1610964900000|2021-01-18 10:15:00|2682.9|2676.9|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|9
1610965200000|2021-01-18 10:20:00|2682.9|2676.9|2680.1|2674.1|2683.1|2677.1|2679.6|2673.6|30
1610965500000|2021-01-18 10:25:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|22
1610965800000|2021-01-18 10:30:00|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2679.9|2673.9|22
1610966100000|2021-01-18 10:35:00|2680.6|2674.6|2680.1|2674.1|2681.1|2675.1|2679.9|2673.9|7
1610966400000|2021-01-18 10:40:00|2681.4|2675.4|2682.4|2676.4|2682.4|2676.4|2681.1|2675.1|11
1610966700000|2021-01-18 10:45:00|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|2
1610967000000|2021-01-18 10:50:00|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.1|2676.1|7
1610967300000|2021-01-18 10:55:00|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|5
1610967600000|2021-01-18 11:00:00|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2681.6|2675.6|19
1610967900000|2021-01-18 11:05:00|2683.9|2677.9|2684.9|2678.9|2686.4|2680.4|2683.9|2677.9|18
1610968200000|2021-01-18 11:10:00|2685.1|2679.1|2686.9|2680.9|2687.4|2681.4|2685.1|2679.1|39
1610968500000|2021-01-18 11:15:00|2686.6|2680.6|2688.6|2682.6|2688.6|2682.6|2685.6|2679.6|32
1610968800000|2021-01-18 11:20:00|2688.9|2682.9|2689.9|2683.9|2690.9|2684.9|2688.6|2682.6|23
1610969100000|2021-01-18 11:25:00|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|10
1610969400000|2021-01-18 11:30:00|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2688.9|2682.9|11
1610969700000|2021-01-18 11:35:00|2689.4|2683.4|2687.9|2681.9|2689.4|2683.4|2687.6|2681.6|14
1610970000000|2021-01-18 11:40:00|2688.1|2682.1|2688.9|2682.9|2689.1|2683.1|2686.6|2680.6|18
1610970300000|2021-01-18 11:45:00|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.4|2681.4|10
1610970600000|2021-01-18 11:50:00|2688.1|2682.1|2688.4|2682.4|2689.1|2683.1|2688.1|2682.1|12
1610970900000|2021-01-18 11:55:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1610971200000|2021-01-18 12:00:00|2688.9|2682.9|2688.4|2682.4|2689.4|2683.4|2688.4|2682.4|12
1610971500000|2021-01-18 12:05:00|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2685.1|2679.1|22
1610971800000|2021-01-18 12:10:00|2687.1|2681.1|2690.6|2684.6|2691.4|2685.4|2687.1|2681.1|22
1610972100000|2021-01-18 12:15:00|2690.4|2684.4|2687.1|2681.1|2690.6|2684.6|2686.4|2680.4|22
1610972400000|2021-01-18 12:20:00|2687.4|2681.4|2686.4|2680.4|2687.9|2681.9|2686.1|2680.1|16
1610972700000|2021-01-18 12:25:00|2686.9|2680.9|2684.4|2678.4|2686.9|2680.9|2683.9|2677.9|11
1610973000000|2021-01-18 12:30:00|2684.1|2678.1|2684.1|2678.1|2684.9|2678.9|2683.4|2677.4|17
1610973300000|2021-01-18 12:35:00|2683.9|2677.9|2684.9|2678.9|2685.6|2679.6|2683.9|2677.9|11
1610973600000|2021-01-18 12:40:00|2684.6|2678.6|2684.5|2678.5|2685|2679|2682.1|2676.1|17
1610973900000|2021-01-18 12:45:00|2684.8|2678.8|2684.5|2678.5|2685|2679|2683|2677|24
1610974200000|2021-01-18 12:50:00|2684.6|2678.6|2689.5|2683.5|2690.8|2684.8|2684.5|2678.5|103
1610974500000|2021-01-18 12:55:00|2689.3|2683.3|2688.9|2682.9|2692|2686|2688.4|2682.4|57
1610974800000|2021-01-18 13:00:00|2688.8|2682.8|2686.5|2680.5|2691.3|2685.3|2684.6|2678.6|155
1610975100000|2021-01-18 13:05:00|2686.8|2680.8|2689.3|2683.3|2690.3|2684.3|2684.5|2678.5|134
1610975400000|2021-01-18 13:10:00|2689.4|2683.4|2691.5|2685.5|2691.5|2685.5|2688.5|2682.5|64
1610975700000|2021-01-18 13:15:00|2691.8|2685.8|2689.8|2683.8|2691.8|2685.8|2688.5|2682.5|35
1610976000000|2021-01-18 13:20:00|2690|2684|2689.3|2683.3|2691.5|2685.5|2688.8|2682.8|58
1610976300000|2021-01-18 13:25:00|2689|2683|2689.1|2683.1|2691.5|2685.5|2689|2683|30
1610976600000|2021-01-18 13:30:00|2689.4|2683.4|2690.8|2684.8|2691.3|2685.3|2688.8|2682.8|30
1610976900000|2021-01-18 13:35:00|2690.5|2684.5|2686.5|2680.5|2690.5|2684.5|2686|2680|34
1610977200000|2021-01-18 13:40:00|2686.8|2680.8|2687.5|2681.5|2689|2683|2685.5|2679.5|38
1610977500000|2021-01-18 13:45:00|2687.8|2681.8|2685.3|2679.3|2689|2683|2685|2679|45
1610977800000|2021-01-18 13:50:00|2684.8|2678.8|2688.5|2682.5|2688.5|2682.5|2684.5|2678.5|28
1610978100000|2021-01-18 13:55:00|2688.8|2682.8|2688.8|2682.8|2689.5|2683.5|2685.8|2679.8|24
1610978400000|2021-01-18 14:00:00|2688.5|2682.5|2689|2683|2689.5|2683.5|2687.9|2681.9|37
1610978700000|2021-01-18 14:05:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2687.5|2681.5|18
1610979000000|2021-01-18 14:10:00|2689.5|2683.5|2690.3|2684.3|2691.8|2685.8|2688.8|2682.8|33
1610979300000|2021-01-18 14:15:00|2690|2684|2687.5|2681.5|2690.9|2684.9|2685.8|2679.8|27
1610979600000|2021-01-18 14:20:00|2687.3|2681.3|2689.3|2683.3|2689.3|2683.3|2686.8|2680.8|27
1610979900000|2021-01-18 14:25:00|2689|2683|2688.5|2682.5|2689|2683|2686.8|2680.8|32
1610980200000|2021-01-18 14:30:00|2688.8|2682.8|2691.5|2685.5|2691.5|2685.5|2687.8|2681.8|34
1610980500000|2021-01-18 14:35:00|2690.8|2684.8|2689|2683|2690.8|2684.8|2688|2682|29
1610980800000|2021-01-18 14:40:00|2688.8|2682.8|2688.8|2682.8|2689.8|2683.8|2688.3|2682.3|17
1610981100000|2021-01-18 14:45:00|2689|2683|2690.3|2684.3|2690.3|2684.3|2689|2683|13
1610981400000|2021-01-18 14:50:00|2689.5|2683.5|2691.8|2685.8|2691.8|2685.8|2689.3|2683.3|17
1610981700000|2021-01-18 14:55:00|2691.5|2685.5|2693.5|2687.5|2694|2688|2691.5|2685.5|13
1610982000000|2021-01-18 15:00:00|2692.3|2686.3|2688.3|2682.3|2692.3|2686.3|2687.9|2681.9|25
1610982300000|2021-01-18 15:05:00|2688.9|2682.9|2688.4|2682.4|2690.1|2684.1|2688.4|2682.4|12
1610982600000|2021-01-18 15:10:00|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2687|2681|18
1610982900000|2021-01-18 15:15:00|2688.5|2682.5|2686.5|2680.5|2688.5|2682.5|2686.5|2680.5|13
1610983200000|2021-01-18 15:20:00|2686.8|2680.8|2687.3|2681.3|2688|2682|2686.5|2680.5|8
1610983500000|2021-01-18 15:25:00|2687.5|2681.5|2686.3|2680.3|2688.3|2682.3|2686.3|2680.3|13
1610983800000|2021-01-18 15:30:00|2686|2680|2683.5|2677.5|2686.5|2680.5|2683.3|2677.3|19
1610984100000|2021-01-18 15:35:00|2684|2678|2685.5|2679.5|2685.8|2679.8|2683.1|2677.1|26
1610984400000|2021-01-18 15:40:00|2685|2679|2687|2681|2687.3|2681.3|2684.8|2678.8|32
1610984700000|2021-01-18 15:45:00|2687.3|2681.3|2682.8|2676.8|2687.5|2681.5|2682.8|2676.8|32
1610985000000|2021-01-18 15:50:00|2683|2677|2685.3|2679.3|2686.3|2680.3|2683|2677|25
1610985300000|2021-01-18 15:55:00|2685.5|2679.5|2684.3|2678.3|2688.5|2682.5|2683|2677|51
1610985600000|2021-01-18 16:00:00|2684.5|2678.5|2683.5|2677.5|2685|2679|2683.5|2677.5|18
1610985900000|2021-01-18 16:05:00|2683.8|2677.8|2679.8|2673.8|2683.8|2677.8|2679.6|2673.6|25
1610986200000|2021-01-18 16:10:00|2679.6|2673.6|2681|2675|2681.8|2675.8|2678.6|2672.6|32
1610986500000|2021-01-18 16:15:00|2680.8|2674.8|2681|2675|2682.8|2676.8|2680.5|2674.5|28
1610986800000|2021-01-18 16:20:00|2681.3|2675.3|2682.5|2676.5|2683.3|2677.3|2681.3|2675.3|6
1610987100000|2021-01-18 16:25:00|2682.3|2676.3|2680.8|2674.8|2682.5|2676.5|2680.3|2674.3|14
1610987400000|2021-01-18 16:30:00|2681|2675|2682.8|2676.8|2683.8|2677.8|2680.8|2674.8|22
1610987700000|2021-01-18 16:35:00|2682.5|2676.5|2680.9|2674.9|2683|2677|2680.1|2674.1|24
1610988000000|2021-01-18 16:40:00|2681|2675|2680.3|2674.3|2681.8|2675.8|2679.8|2673.8|16
1610988300000|2021-01-18 16:45:00|2679.1|2673.1|2681.5|2675.5|2681.5|2675.5|2678.9|2672.9|15
1610988600000|2021-01-18 16:50:00|2681.3|2675.3|2680.8|2674.8|2681.8|2675.8|2680.3|2674.3|11
1610988900000|2021-01-18 16:55:00|2681|2675|2684.8|2678.8|2685|2679|2681|2675|33
1610989200000|2021-01-18 17:00:00|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|5
1610989500000|2021-01-18 17:05:00|2684.3|2678.3|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|3
1610989800000|2021-01-18 17:10:00|2684|2678|2684.5|2678.5|2684.5|2678.5|2682.8|2676.8|8
1610990100000|2021-01-18 17:15:00|2684.3|2678.3|2682|2676|2684.3|2678.3|2682|2676|19
1610990400000|2021-01-18 17:20:00|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1610990700000|2021-01-18 17:25:00|2682|2676|2681.6|2675.6|2682|2676|2681.6|2675.6|3
1610991000000|2021-01-18 17:30:00|2681.8|2675.8|2681.9|2675.9|2681.9|2675.9|2681.8|2675.8|4
1610991300000|2021-01-18 17:35:00|2682|2676|2682.5|2676.5|2682.5|2676.5|2682|2676|3
1610991900000|2021-01-18 17:45:00|2681.9|2675.9|2682.9|2676.9|2683.8|2677.8|2681.9|2675.9|10
1610992200000|2021-01-18 17:50:00|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1610992500000|2021-01-18 17:55:00|2682.3|2676.3|2682.4|2676.4|2682.5|2676.5|2682.3|2676.3|4
1611018000000|2021-01-19 01:00:00|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1611018300000|2021-01-19 01:05:00|2691.4|2685.4|2687|2681|2691.4|2685.4|2685.4|2679.4|39
1611018600000|2021-01-19 01:10:00|2687.1|2681.1|2690.6|2684.6|2691|2685|2687|2681|51
1611018900000|2021-01-19 01:15:00|2690.4|2684.4|2694|2688|2694|2688|2688.6|2682.6|36
1611019200000|2021-01-19 01:20:00|2694.3|2688.3|2694.6|2688.6|2695.4|2689.4|2693.4|2687.4|52
1611019500000|2021-01-19 01:25:00|2694.9|2688.9|2693.8|2687.8|2696.6|2690.6|2693.5|2687.5|61
1611019800000|2021-01-19 01:30:00|2694.1|2688.1|2693.4|2687.4|2695|2689|2692|2686|49
1611020100000|2021-01-19 01:35:00|2693.1|2687.1|2690|2684|2693.6|2687.6|2690|2684|33
1611020400000|2021-01-19 01:40:00|2689.6|2683.6|2693.1|2687.1|2693.1|2687.1|2688.6|2682.6|71
1611020700000|2021-01-19 01:45:00|2692.9|2686.9|2691.9|2685.9|2694.3|2688.3|2690.5|2684.5|32
1611021000000|2021-01-19 01:50:00|2691.6|2685.6|2692|2686|2692.5|2686.5|2691|2685|33
1611021300000|2021-01-19 01:55:00|2692.1|2686.1|2692.4|2686.4|2692.8|2686.8|2692.1|2686.1|5
1611021600000|2021-01-19 02:00:00|2692.1|2686.1|2690.9|2684.9|2692.4|2686.4|2690.5|2684.5|15
1611021900000|2021-01-19 02:05:00|2691.4|2685.4|2691.1|2685.1|2692.1|2686.1|2690.9|2684.9|20
1611022200000|2021-01-19 02:10:00|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2689.9|2683.9|17
1611022500000|2021-01-19 02:15:00|2692.1|2686.1|2693.4|2687.4|2693.6|2687.6|2691.6|2685.6|14
1611023100000|2021-01-19 02:25:00|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1611023400000|2021-01-19 02:30:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|13
1611023700000|2021-01-19 02:35:00|2695.1|2689.1|2694.3|2688.3|2695.6|2689.6|2693.9|2687.9|22
1611024000000|2021-01-19 02:40:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2693|2687|30
1611024300000|2021-01-19 02:45:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2694.5|2688.5|10
1611024600000|2021-01-19 02:50:00|2695|2689|2695.4|2689.4|2695.4|2689.4|2693.8|2687.8|17
1611024900000|2021-01-19 02:55:00|2695|2689|2693.4|2687.4|2695.8|2689.8|2693.1|2687.1|23
1611025200000|2021-01-19 03:00:00|2693.6|2687.6|2691.6|2685.6|2694.4|2688.4|2691.6|2685.6|27
1611025500000|2021-01-19 03:05:00|2691.8|2685.8|2691.4|2685.4|2692|2686|2691.4|2685.4|8
1611025800000|2021-01-19 03:10:00|2691.5|2685.5|2692.1|2686.1|2692.1|2686.1|2691|2685|13
1611026100000|2021-01-19 03:15:00|2692.4|2686.4|2695.8|2689.8|2696|2690|2692.4|2686.4|27
1611026400000|2021-01-19 03:20:00|2696|2690|2696.4|2690.4|2697.9|2691.9|2696|2690|36
1611026700000|2021-01-19 03:25:00|2696.5|2690.5|2697.1|2691.1|2697.6|2691.6|2696.5|2690.5|9
1611027600000|2021-01-19 03:40:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1611027900000|2021-01-19 03:45:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1611028200000|2021-01-19 03:50:00|2697.4|2691.4|2697.5|2691.5|2697.5|2691.5|2697.4|2691.4|2
1611028500000|2021-01-19 03:55:00|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1611028800000|2021-01-19 04:00:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1611029100000|2021-01-19 04:05:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1611029400000|2021-01-19 04:10:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1611029700000|2021-01-19 04:15:00|2697.4|2691.4|2695.6|2689.6|2697.4|2691.4|2695.6|2689.6|6
1611030000000|2021-01-19 04:20:00|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|3
1611030300000|2021-01-19 04:25:00|2694.6|2688.6|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|2
1611030600000|2021-01-19 04:30:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1611030900000|2021-01-19 04:35:00|2695.8|2689.8|2697.4|2691.4|2697.4|2691.4|2695.5|2689.5|6
1611031200000|2021-01-19 04:40:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1611031500000|2021-01-19 04:45:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1611032100000|2021-01-19 04:55:00|2697|2691|2696.8|2690.8|2697|2691|2696.5|2690.5|4
1611032400000|2021-01-19 05:00:00|2696.5|2690.5|2696.3|2690.3|2697|2691|2696.3|2690.3|8
1611032700000|2021-01-19 05:05:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1611033000000|2021-01-19 05:10:00|2695.4|2689.4|2696.3|2690.3|2696.3|2690.3|2695.4|2689.4|5
1611033300000|2021-01-19 05:15:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1611033600000|2021-01-19 05:20:00|2696.1|2690.1|2696|2690|2696.1|2690.1|2696|2690|2
1611033900000|2021-01-19 05:25:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1611034200000|2021-01-19 05:30:00|2696|2690|2697|2691|2697|2691|2693.9|2687.9|44
1611034500000|2021-01-19 05:35:00|2696.8|2690.8|2691.5|2685.5|2696.8|2690.8|2691.4|2685.4|40
1611034800000|2021-01-19 05:40:00|2691.8|2685.8|2688.5|2682.5|2692.8|2686.8|2688.4|2682.4|75
1611035100000|2021-01-19 05:45:00|2688.8|2682.8|2688.9|2682.9|2690.5|2684.5|2688.6|2682.6|49
1611035400000|2021-01-19 05:50:00|2688.6|2682.6|2691.6|2685.6|2691.6|2685.6|2688.4|2682.4|25
1611035700000|2021-01-19 05:55:00|2692|2686|2690.8|2684.8|2693.4|2687.4|2687.1|2681.1|39
1611036000000|2021-01-19 06:00:00|2690.4|2684.4|2697.4|2691.4|2697.4|2691.4|2690.4|2684.4|40
1611036300000|2021-01-19 06:05:00|2697.1|2691.1|2696.8|2690.8|2697.4|2691.4|2695.9|2689.9|16
1611036600000|2021-01-19 06:10:00|2696.4|2690.4|2697.9|2691.9|2699.1|2693.1|2696.4|2690.4|28
1611036900000|2021-01-19 06:15:00|2698.1|2692.1|2697|2691|2698.6|2692.6|2695.6|2689.6|19
1611037200000|2021-01-19 06:20:00|2697.3|2691.3|2699.1|2693.1|2699.1|2693.1|2697.3|2691.3|36
1611037500000|2021-01-19 06:25:00|2698.9|2692.9|2700.1|2694.1|2700.6|2694.6|2697.9|2691.9|128
1611037800000|2021-01-19 06:30:00|2699.9|2693.9|2698.3|2692.3|2700.1|2694.1|2697.5|2691.5|56
1611038100000|2021-01-19 06:35:00|2698.4|2692.4|2697.8|2691.8|2699.1|2693.1|2696.1|2690.1|38
1611038400000|2021-01-19 06:40:00|2697.5|2691.5|2691.6|2685.6|2697.8|2691.8|2691.6|2685.6|23
1611038700000|2021-01-19 06:45:00|2691.4|2685.4|2687.8|2681.8|2691.6|2685.6|2687.8|2681.8|24
1611039000000|2021-01-19 06:50:00|2688|2682|2688.9|2682.9|2689.5|2683.5|2687.4|2681.4|20
1611039300000|2021-01-19 06:55:00|2688.6|2682.6|2687.5|2681.5|2688.6|2682.6|2687.5|2681.5|14
1611039600000|2021-01-19 07:00:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687|2681|12
1611039900000|2021-01-19 07:05:00|2688.1|2682.1|2688.9|2682.9|2690.5|2684.5|2688|2682|15
1611040500000|2021-01-19 07:15:00|2688.6|2682.6|2686.1|2680.1|2688.6|2682.6|2686.1|2680.1|9
1611040800000|2021-01-19 07:20:00|2685.9|2679.9|2682.4|2676.4|2685.9|2679.9|2682.4|2676.4|13
1611041100000|2021-01-19 07:25:00|2682.6|2676.6|2683.1|2677.1|2683.4|2677.4|2682.4|2676.4|5
1611041400000|2021-01-19 07:30:00|2682.9|2676.9|2679.1|2673.1|2682.9|2676.9|2678.4|2672.4|21
1611041700000|2021-01-19 07:35:00|2679.4|2673.4|2678.6|2672.6|2679.9|2673.9|2678.4|2672.4|8
1611042000000|2021-01-19 07:40:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.4|2672.4|10
1611042300000|2021-01-19 07:45:00|2678.4|2672.4|2674.1|2668.1|2678.4|2672.4|2674.1|2668.1|25
1611042600000|2021-01-19 07:50:00|2673.9|2667.9|2675.9|2669.9|2677.6|2671.6|2673.1|2667.1|26
1611042900000|2021-01-19 07:55:00|2676.1|2670.1|2677.6|2671.6|2677.6|2671.6|2676.1|2670.1|8
1611043200000|2021-01-19 08:00:00|2677.1|2671.1|2678.6|2672.6|2678.6|2672.6|2675.1|2669.1|35
1611043500000|2021-01-19 08:05:00|2678.9|2672.9|2678.9|2672.9|2679.9|2673.9|2677.6|2671.6|21
1611043800000|2021-01-19 08:10:00|2679.1|2673.1|2676.4|2670.4|2680.1|2674.1|2676.1|2670.1|81
1611044100000|2021-01-19 08:15:00|2676.1|2670.1|2671.6|2665.6|2676.1|2670.1|2670.6|2664.6|33
1611044400000|2021-01-19 08:20:00|2671.9|2665.9|2670.9|2664.9|2672.1|2666.1|2670.4|2664.4|17
1611044700000|2021-01-19 08:25:00|2671.4|2665.4|2670.4|2664.4|2672.6|2666.6|2670.4|2664.4|24
1611045000000|2021-01-19 08:30:00|2670.6|2664.6|2673.9|2667.9|2674.9|2668.9|2670.4|2664.4|26
1611045300000|2021-01-19 08:35:00|2673.6|2667.6|2672.9|2666.9|2675.4|2669.4|2672.6|2666.6|13
1611045600000|2021-01-19 08:40:00|2672.6|2666.6|2671.4|2665.4|2672.9|2666.9|2671.4|2665.4|14
1611045900000|2021-01-19 08:45:00|2671.6|2665.6|2672.4|2666.4|2672.9|2666.9|2671.6|2665.6|4
1611046200000|2021-01-19 08:50:00|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|7
1611046500000|2021-01-19 08:55:00|2672.4|2666.4|2670.9|2664.9|2672.4|2666.4|2670.9|2664.9|5
1611046800000|2021-01-19 09:00:00|2671.1|2665.1|2675.6|2669.6|2675.9|2669.9|2670.9|2664.9|27
1611047100000|2021-01-19 09:05:00|2675.4|2669.4|2672.9|2666.9|2675.4|2669.4|2672.6|2666.6|26
1611047400000|2021-01-19 09:10:00|2672.6|2666.6|2673.9|2667.9|2674.1|2668.1|2672.6|2666.6|7
1611047700000|2021-01-19 09:15:00|2673.6|2667.6|2672.1|2666.1|2673.6|2667.6|2670.6|2664.6|19
1611048000000|2021-01-19 09:20:00|2671.9|2665.9|2671.9|2665.9|2674.1|2668.1|2671.6|2665.6|25
1611048300000|2021-01-19 09:25:00|2671.6|2665.6|2670.9|2664.9|2671.9|2665.9|2670.9|2664.9|10
1611048600000|2021-01-19 09:30:00|2671.1|2665.1|2671.6|2665.6|2672.4|2666.4|2670.9|2664.9|17
1611048900000|2021-01-19 09:35:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2670.9|2664.9|9
1611049200000|2021-01-19 09:40:00|2671.6|2665.6|2671.6|2665.6|2672.4|2666.4|2670.9|2664.9|23
1611049500000|2021-01-19 09:45:00|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2670.9|2664.9|6
1611049800000|2021-01-19 09:50:00|2671.4|2665.4|2671.6|2665.6|2672.1|2666.1|2671.4|2665.4|10
1611050100000|2021-01-19 09:55:00|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|6
1611050400000|2021-01-19 10:00:00|2670.9|2664.9|2671.9|2665.9|2672.6|2666.6|2670.9|2664.9|9
1611050700000|2021-01-19 10:05:00|2672.1|2666.1|2673.9|2667.9|2674.6|2668.6|2671.9|2665.9|20
1611051000000|2021-01-19 10:10:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|12
1611051300000|2021-01-19 10:15:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2672.1|2666.1|12
1611051600000|2021-01-19 10:20:00|2673.1|2667.1|2671.4|2665.4|2673.1|2667.1|2670.9|2664.9|21
1611051900000|2021-01-19 10:25:00|2672.6|2666.6|2673.4|2667.4|2673.4|2667.4|2671.9|2665.9|8
1611052200000|2021-01-19 10:30:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|2
1611052500000|2021-01-19 10:35:00|2673.1|2667.1|2676.4|2670.4|2677.1|2671.1|2673.1|2667.1|15
1611052800000|2021-01-19 10:40:00|2677.6|2671.6|2679.9|2673.9|2680.4|2674.4|2677.6|2671.6|18
1611053100000|2021-01-19 10:45:00|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2678.6|2672.6|14
1611053400000|2021-01-19 10:50:00|2681.9|2675.9|2680.4|2674.4|2683.6|2677.6|2680.4|2674.4|15
1611053700000|2021-01-19 10:55:00|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2679.4|2673.4|13
1611054000000|2021-01-19 11:00:00|2680.9|2674.9|2683.6|2677.6|2683.9|2677.9|2680.9|2674.9|16
1611054300000|2021-01-19 11:05:00|2683.4|2677.4|2681.6|2675.6|2684.1|2678.1|2680.6|2674.6|34
1611054600000|2021-01-19 11:10:00|2681.4|2675.4|2684.4|2678.4|2686.1|2680.1|2681.4|2675.4|37
1611054900000|2021-01-19 11:15:00|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|3
1611055200000|2021-01-19 11:20:00|2686.1|2680.1|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|19
1611055500000|2021-01-19 11:25:00|2685.6|2679.6|2682.9|2676.9|2685.6|2679.6|2682.1|2676.1|23
1611055800000|2021-01-19 11:30:00|2683.1|2677.1|2682.4|2676.4|2684.9|2678.9|2681.9|2675.9|38
1611056100000|2021-01-19 11:35:00|2681.9|2675.9|2678.9|2672.9|2682.1|2676.1|2677.6|2671.6|24
1611056400000|2021-01-19 11:40:00|2678.6|2672.6|2678.6|2672.6|2679.4|2673.4|2677.4|2671.4|22
1611056700000|2021-01-19 11:45:00|2679.1|2673.1|2679.1|2673.1|2680.4|2674.4|2677.1|2671.1|34
1611057000000|2021-01-19 11:50:00|2678.6|2672.6|2675.9|2669.9|2678.9|2672.9|2675.6|2669.6|17
1611057300000|2021-01-19 11:55:00|2676.1|2670.1|2676.4|2670.4|2678.9|2672.9|2675.6|2669.6|24
1611057600000|2021-01-19 12:00:00|2676.1|2670.1|2675.4|2669.4|2678.6|2672.6|2675.4|2669.4|34
1611057900000|2021-01-19 12:05:00|2675.1|2669.1|2675.6|2669.6|2677.9|2671.9|2673.6|2667.6|27
1611058200000|2021-01-19 12:10:00|2675.9|2669.9|2675.6|2669.6|2676.6|2670.6|2675.6|2669.6|13
1611058500000|2021-01-19 12:15:00|2675.4|2669.4|2677.1|2671.1|2677.1|2671.1|2675.4|2669.4|7
1611058800000|2021-01-19 12:20:00|2677.4|2671.4|2675.6|2669.6|2679.1|2673.1|2674.4|2668.4|29
1611059100000|2021-01-19 12:25:00|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2673.4|2667.4|22
1611059400000|2021-01-19 12:30:00|2674.4|2668.4|2676.1|2670.1|2676.4|2670.4|2673.4|2667.4|19
1611059700000|2021-01-19 12:35:00|2677.1|2671.1|2678.1|2672.1|2678.6|2672.6|2676.1|2670.1|30
1611060000000|2021-01-19 12:40:00|2677.9|2671.9|2676.6|2670.6|2680.9|2674.9|2676.4|2670.4|34
1611060300000|2021-01-19 12:45:00|2676.9|2670.9|2678.4|2672.4|2679.4|2673.4|2676.4|2670.4|61
1611060600000|2021-01-19 12:50:00|2678.6|2672.6|2679.6|2673.6|2679.9|2673.9|2677.9|2671.9|63
1611060900000|2021-01-19 12:55:00|2679.4|2673.4|2682.4|2676.4|2682.4|2676.4|2679.1|2673.1|61
1611061200000|2021-01-19 13:00:00|2682.6|2676.6|2685.4|2679.4|2685.6|2679.6|2678.4|2672.4|209
1611061500000|2021-01-19 13:05:00|2684.9|2678.9|2682.1|2676.1|2685.6|2679.6|2681.9|2675.9|77
1611061800000|2021-01-19 13:10:00|2681.9|2675.9|2686.1|2680.1|2686.1|2680.1|2680.6|2674.6|91
1611062100000|2021-01-19 13:15:00|2686.4|2680.4|2687.6|2681.6|2687.9|2681.9|2686.1|2680.1|60
1611062400000|2021-01-19 13:20:00|2687.4|2681.4|2688.6|2682.6|2690.6|2684.6|2687.4|2681.4|99
1611062700000|2021-01-19 13:25:00|2689.1|2683.1|2684.1|2678.1|2690.1|2684.1|2684.1|2678.1|57
1611063000000|2021-01-19 13:30:00|2684.4|2678.4|2682.6|2676.6|2684.9|2678.9|2682.6|2676.6|23
1611063300000|2021-01-19 13:35:00|2682.9|2676.9|2681.6|2675.6|2683.9|2677.9|2681.6|2675.6|54
1611063600000|2021-01-19 13:40:00|2681.4|2675.4|2683.6|2677.6|2683.6|2677.6|2681.4|2675.4|52
1611063900000|2021-01-19 13:45:00|2683.4|2677.4|2684.6|2678.6|2686.1|2680.1|2683.1|2677.1|30
1611064200000|2021-01-19 13:50:00|2685.4|2679.4|2688.4|2682.4|2688.6|2682.6|2685.4|2679.4|28
1611064500000|2021-01-19 13:55:00|2688.1|2682.1|2694.4|2688.4|2694.4|2688.4|2687.4|2681.4|39
1611064800000|2021-01-19 14:00:00|2694.1|2688.1|2691.9|2685.9|2695.1|2689.1|2690.9|2684.9|73
1611065100000|2021-01-19 14:05:00|2692.1|2686.1|2691.1|2685.1|2693.4|2687.4|2691.1|2685.1|58
1611065400000|2021-01-19 14:10:00|2690.9|2684.9|2698.4|2692.4|2699.1|2693.1|2690.9|2684.9|58
1611065700000|2021-01-19 14:15:00|2698.1|2692.1|2696.6|2690.6|2700.4|2694.4|2695.1|2689.1|61
1611066000000|2021-01-19 14:20:00|2696.9|2690.9|2695.9|2689.9|2698.9|2692.9|2694.6|2688.6|78
1611066300000|2021-01-19 14:25:00|2696.1|2690.1|2694.4|2688.4|2696.1|2690.1|2692.4|2686.4|60
1611066600000|2021-01-19 14:30:00|2694.6|2688.6|2690.4|2684.4|2695.6|2689.6|2688.9|2682.9|91
1611066900000|2021-01-19 14:35:00|2689.9|2683.9|2688.6|2682.6|2690.6|2684.6|2686.9|2680.9|68
1611067200000|2021-01-19 14:40:00|2688.9|2682.9|2687.9|2681.9|2693.4|2687.4|2687.9|2681.9|58
1611067500000|2021-01-19 14:45:00|2688.9|2682.9|2690.9|2684.9|2691.6|2685.6|2688.9|2682.9|48
1611067800000|2021-01-19 14:50:00|2690.6|2684.6|2686.6|2680.6|2691.1|2685.1|2685.4|2679.4|97
1611068100000|2021-01-19 14:55:00|2686.4|2680.4|2691.9|2685.9|2691.9|2685.9|2686.1|2680.1|88
1611068400000|2021-01-19 15:00:00|2691.6|2685.6|2692.4|2686.4|2693.1|2687.1|2689.4|2683.4|39
1611068700000|2021-01-19 15:05:00|2692.6|2686.6|2690.1|2684.1|2693.6|2687.6|2690.1|2684.1|46
1611069000000|2021-01-19 15:10:00|2690.4|2684.4|2690.1|2684.1|2690.9|2684.9|2688.1|2682.1|74
1611069300000|2021-01-19 15:15:00|2690.4|2684.4|2692.1|2686.1|2693.1|2687.1|2689.9|2683.9|38
1611069600000|2021-01-19 15:20:00|2692.4|2686.4|2689.9|2683.9|2692.6|2686.6|2687.9|2681.9|57
1611069900000|2021-01-19 15:25:00|2690.4|2684.4|2688.9|2682.9|2690.4|2684.4|2686.4|2680.4|40
1611070200000|2021-01-19 15:30:00|2689.1|2683.1|2694.1|2688.1|2694.1|2688.1|2687.4|2681.4|65
1611070500000|2021-01-19 15:35:00|2694.6|2688.6|2696.4|2690.4|2696.4|2690.4|2693.6|2687.6|39
1611070800000|2021-01-19 15:40:00|2696.6|2690.6|2696.4|2690.4|2697.1|2691.1|2695.1|2689.1|39
1611071100000|2021-01-19 15:45:00|2696.1|2690.1|2694.6|2688.6|2696.1|2690.1|2694.1|2688.1|28
1611071400000|2021-01-19 15:50:00|2694.9|2688.9|2694.6|2688.6|2695.6|2689.6|2693.9|2687.9|29
1611071700000|2021-01-19 15:55:00|2694.4|2688.4|2689.6|2683.6|2694.6|2688.6|2685.9|2679.9|164
1611072000000|2021-01-19 16:00:00|2689.4|2683.4|2686.1|2680.1|2689.4|2683.4|2684.4|2678.4|38
1611072300000|2021-01-19 16:05:00|2685.9|2679.9|2688.6|2682.6|2688.6|2682.6|2685.4|2679.4|26
1611072600000|2021-01-19 16:10:00|2688.1|2682.1|2689.1|2683.1|2689.4|2683.4|2687.1|2681.1|29
1611072900000|2021-01-19 16:15:00|2688.9|2682.9|2691.4|2685.4|2691.6|2685.6|2685.9|2679.9|68
1611073200000|2021-01-19 16:20:00|2691.1|2685.1|2689.4|2683.4|2691.4|2685.4|2689.1|2683.1|31
1611073500000|2021-01-19 16:25:00|2689.1|2683.1|2690.6|2684.6|2691.6|2685.6|2689.1|2683.1|32
1611073800000|2021-01-19 16:30:00|2690.4|2684.4|2691.4|2685.4|2692.6|2686.6|2688.9|2682.9|76
1611074100000|2021-01-19 16:35:00|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2689.6|2683.6|29
1611074400000|2021-01-19 16:40:00|2689.9|2683.9|2692.9|2686.9|2693.6|2687.6|2689.1|2683.1|42
1611074700000|2021-01-19 16:45:00|2692.4|2686.4|2691.9|2685.9|2693.1|2687.1|2689.6|2683.6|48
1611075000000|2021-01-19 16:50:00|2691.6|2685.6|2691.6|2685.6|2693.4|2687.4|2691.6|2685.6|29
1611075300000|2021-01-19 16:55:00|2691.9|2685.9|2691.4|2685.4|2692.4|2686.4|2689.9|2683.9|24
1611075600000|2021-01-19 17:00:00|2691.1|2685.1|2689.9|2683.9|2691.6|2685.6|2689.4|2683.4|20
1611075900000|2021-01-19 17:05:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1611076200000|2021-01-19 17:10:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1611076500000|2021-01-19 17:15:00|2690.1|2684.1|2689.4|2683.4|2690.9|2684.9|2689.4|2683.4|11
1611076800000|2021-01-19 17:20:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|5
1611077100000|2021-01-19 17:25:00|2690.6|2684.6|2686.9|2680.9|2690.6|2684.6|2686.9|2680.9|27
1611077400000|2021-01-19 17:30:00|2687.1|2681.1|2690.1|2684.1|2690.1|2684.1|2686.9|2680.9|9
1611077700000|2021-01-19 17:35:00|2690.4|2684.4|2691.6|2685.6|2692.1|2686.1|2690.4|2684.4|11
1611078000000|2021-01-19 17:40:00|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|6
1611078300000|2021-01-19 17:45:00|2692.9|2686.9|2696.6|2690.6|2696.6|2690.6|2692.9|2686.9|18
1611078600000|2021-01-19 17:50:00|2696.4|2690.4|2695.4|2689.4|2698.1|2692.1|2695.1|2689.1|26
1611078900000|2021-01-19 17:55:00|2695.1|2689.1|2698|2692|2698.1|2692.1|2694.9|2688.9|26
1611104400000|2021-01-20 01:00:00|2699.6|2693.6|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|3
1611104700000|2021-01-20 01:05:00|2699.1|2693.1|2696.4|2690.4|2699.1|2693.1|2695.4|2689.4|25
1611105000000|2021-01-20 01:10:00|2696.1|2690.1|2696.4|2690.4|2696.6|2690.6|2695.4|2689.4|34
1611105300000|2021-01-20 01:15:00|2696.6|2690.6|2695.4|2689.4|2697.9|2691.9|2695.4|2689.4|57
1611105600000|2021-01-20 01:20:00|2695.6|2689.6|2695.1|2689.1|2697.6|2691.6|2694.4|2688.4|28
1611105900000|2021-01-20 01:25:00|2694.9|2688.9|2694.4|2688.4|2696.4|2690.4|2693.9|2687.9|23
1611106200000|2021-01-20 01:30:00|2694.1|2688.1|2693.4|2687.4|2694.4|2688.4|2692.6|2686.6|46
1611106500000|2021-01-20 01:35:00|2693.6|2687.6|2694.9|2688.9|2694.9|2688.9|2693.6|2687.6|8
1611106800000|2021-01-20 01:40:00|2695.1|2689.1|2694.4|2688.4|2697.1|2691.1|2694.1|2688.1|19
1611107100000|2021-01-20 01:45:00|2694.6|2688.6|2695.6|2689.6|2695.6|2689.6|2694.6|2688.6|10
1611107400000|2021-01-20 01:50:00|2695.9|2689.9|2695.6|2689.6|2696.4|2690.4|2695.4|2689.4|17
1611107700000|2021-01-20 01:55:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|25
1611108000000|2021-01-20 02:00:00|2695.6|2689.6|2694.1|2688.1|2695.9|2689.9|2694.1|2688.1|35
1611108300000|2021-01-20 02:05:00|2694.4|2688.4|2695.1|2689.1|2695.9|2689.9|2694.1|2688.1|26
1611108600000|2021-01-20 02:10:00|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|30
1611108900000|2021-01-20 02:15:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1611109200000|2021-01-20 02:20:00|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|3
1611109500000|2021-01-20 02:25:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1611109800000|2021-01-20 02:30:00|2697.1|2691.1|2697.4|2691.4|2697.9|2691.9|2696.9|2690.9|8
1611110100000|2021-01-20 02:35:00|2697.9|2691.9|2701.1|2695.1|2701.1|2695.1|2697.9|2691.9|40
1611110400000|2021-01-20 02:40:00|2700.1|2694.1|2704.6|2698.6|2706.1|2700.1|2700.1|2694.1|90
1611110700000|2021-01-20 02:45:00|2704.9|2698.9|2706.1|2700.1|2706.4|2700.4|2703.9|2697.9|26
1611111000000|2021-01-20 02:50:00|2706.4|2700.4|2704.1|2698.1|2706.4|2700.4|2704.1|2698.1|17
1611111300000|2021-01-20 02:55:00|2703.9|2697.9|2702.1|2696.1|2703.9|2697.9|2701.9|2695.9|14
1611111600000|2021-01-20 03:00:00|2702.4|2696.4|2699.9|2693.9|2702.4|2696.4|2697.4|2691.4|47
1611111900000|2021-01-20 03:05:00|2700.1|2694.1|2699.1|2693.1|2700.1|2694.1|2698.6|2692.6|37
1611112200000|2021-01-20 03:10:00|2698.9|2692.9|2698.1|2692.1|2700.1|2694.1|2697.4|2691.4|47
1611112500000|2021-01-20 03:15:00|2698.6|2692.6|2690.9|2684.9|2698.6|2692.6|2690.4|2684.4|54
1611112800000|2021-01-20 03:20:00|2691.1|2685.1|2687.4|2681.4|2692.1|2686.1|2687.1|2681.1|50
1611113100000|2021-01-20 03:25:00|2687.1|2681.1|2682.1|2676.1|2687.4|2681.4|2681.6|2675.6|108
1611113400000|2021-01-20 03:30:00|2682.4|2676.4|2683.1|2677.1|2684.6|2678.6|2682.4|2676.4|32
1611113700000|2021-01-20 03:35:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1611114000000|2021-01-20 03:40:00|2684.4|2678.4|2685.6|2679.6|2685.6|2679.6|2684.4|2678.4|2
1611114300000|2021-01-20 03:45:00|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|7
1611114600000|2021-01-20 03:50:00|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.4|2679.4|5
1611115200000|2021-01-20 04:00:00|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2684.9|2678.9|7
1611115500000|2021-01-20 04:05:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1611115800000|2021-01-20 04:10:00|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1611116100000|2021-01-20 04:15:00|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1611116700000|2021-01-20 04:25:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1611117600000|2021-01-20 04:40:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1611119100000|2021-01-20 05:05:00|2685.1|2679.1|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|2
1611119400000|2021-01-20 05:10:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|6
1611119700000|2021-01-20 05:15:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1611120000000|2021-01-20 05:20:00|2685.9|2679.9|2686.9|2680.9|2687.6|2681.6|2685.9|2679.9|9
1611120600000|2021-01-20 05:30:00|2686.6|2680.6|2680.1|2674.1|2686.9|2680.9|2678.6|2672.6|100
1611120900000|2021-01-20 05:35:00|2680.6|2674.6|2682.6|2676.6|2682.6|2676.6|2680.1|2674.1|32
1611121200000|2021-01-20 05:40:00|2682.9|2676.9|2686.9|2680.9|2687.4|2681.4|2682.4|2676.4|51
1611121500000|2021-01-20 05:45:00|2686.6|2680.6|2690.9|2684.9|2691.1|2685.1|2686.1|2680.1|33
1611121800000|2021-01-20 05:50:00|2691.1|2685.1|2690.6|2684.6|2692.4|2686.4|2689.6|2683.6|45
1611122100000|2021-01-20 05:55:00|2690.4|2684.4|2694.6|2688.6|2694.6|2688.6|2690.4|2684.4|75
1611122400000|2021-01-20 06:00:00|2694.1|2688.1|2698.4|2692.4|2700.9|2694.9|2694.1|2688.1|107
1611122700000|2021-01-20 06:05:00|2698.6|2692.6|2704.9|2698.9|2706.6|2700.6|2698.6|2692.6|96
1611123000000|2021-01-20 06:10:00|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2702.1|2696.1|73
1611123300000|2021-01-20 06:15:00|2704.9|2698.9|2707.4|2701.4|2708.1|2702.1|2704.9|2698.9|28
1611123600000|2021-01-20 06:20:00|2707.6|2701.6|2709.4|2703.4|2709.9|2703.9|2707.6|2701.6|40
1611123900000|2021-01-20 06:25:00|2709.6|2703.6|2710.6|2704.6|2711.4|2705.4|2707.9|2701.9|87
1611124200000|2021-01-20 06:30:00|2710.4|2704.4|2709.1|2703.1|2710.9|2704.9|2707.4|2701.4|53
1611124500000|2021-01-20 06:35:00|2709.4|2703.4|2704.1|2698.1|2710.6|2704.6|2704.1|2698.1|66
1611124800000|2021-01-20 06:40:00|2704.6|2698.6|2707.4|2701.4|2708.6|2702.6|2704.1|2698.1|64
1611125100000|2021-01-20 06:45:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|13
1611125400000|2021-01-20 06:50:00|2708.6|2702.6|2709.9|2703.9|2711.6|2705.6|2708.6|2702.6|50
1611125700000|2021-01-20 06:55:00|2709.4|2703.4|2708.9|2702.9|2710.4|2704.4|2707.6|2701.6|31
1611126000000|2021-01-20 07:00:00|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|7
1611126300000|2021-01-20 07:05:00|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2707.6|2701.6|7
1611126600000|2021-01-20 07:10:00|2708.9|2702.9|2709.1|2703.1|2709.4|2703.4|2708.1|2702.1|10
1611126900000|2021-01-20 07:15:00|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1611127200000|2021-01-20 07:20:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1611127500000|2021-01-20 07:25:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1611127800000|2021-01-20 07:30:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1611128100000|2021-01-20 07:35:00|2708.1|2702.1|2708.4|2702.4|2708.6|2702.6|2707.6|2701.6|15
1611128400000|2021-01-20 07:40:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1611129000000|2021-01-20 07:50:00|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1611129300000|2021-01-20 07:55:00|2708.4|2702.4|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|7
1611129600000|2021-01-20 08:00:00|2707.4|2701.4|2714.1|2708.1|2714.4|2708.4|2702.9|2696.9|75
1611129900000|2021-01-20 08:05:00|2714.6|2708.6|2716.4|2710.4|2724.9|2718.9|2714.6|2708.6|66
1611130200000|2021-01-20 08:10:00|2716.6|2710.6|2722.9|2716.9|2722.9|2716.9|2716.6|2710.6|24
1611130500000|2021-01-20 08:15:00|2722.4|2716.4|2722.4|2716.4|2723.1|2717.1|2720.6|2714.6|17
1611130800000|2021-01-20 08:20:00|2722.9|2716.9|2719.4|2713.4|2723.4|2717.4|2718.1|2712.1|32
1611131100000|2021-01-20 08:25:00|2719.6|2713.6|2718.4|2712.4|2720.9|2714.9|2718.4|2712.4|12
1611131400000|2021-01-20 08:30:00|2718.6|2712.6|2718.1|2712.1|2719.9|2713.9|2714.1|2708.1|34
1611131700000|2021-01-20 08:35:00|2717.9|2711.9|2717.4|2711.4|2719.1|2713.1|2716.6|2710.6|14
1611132000000|2021-01-20 08:40:00|2717.1|2711.1|2716.6|2710.6|2717.6|2711.6|2715.6|2709.6|9
1611132300000|2021-01-20 08:45:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.4|2709.4|10
1611132600000|2021-01-20 08:50:00|2716.1|2710.1|2714.1|2708.1|2716.1|2710.1|2714.1|2708.1|11
1611132900000|2021-01-20 08:55:00|2713.9|2707.9|2715.1|2709.1|2715.1|2709.1|2713.9|2707.9|5
1611133200000|2021-01-20 09:00:00|2715.4|2709.4|2715.9|2709.9|2717.1|2711.1|2715.1|2709.1|22
1611133500000|2021-01-20 09:05:00|2716.1|2710.1|2711.9|2705.9|2716.1|2710.1|2710.1|2704.1|15
1611133800000|2021-01-20 09:10:00|2711.6|2705.6|2710.4|2704.4|2711.6|2705.6|2708.4|2702.4|22
1611134100000|2021-01-20 09:15:00|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.1|2703.1|9
1611134400000|2021-01-20 09:20:00|2709.6|2703.6|2706.6|2700.6|2709.6|2703.6|2705.4|2699.4|32
1611134700000|2021-01-20 09:25:00|2707.4|2701.4|2709.1|2703.1|2709.9|2703.9|2707.4|2701.4|13
1611135000000|2021-01-20 09:30:00|2709.4|2703.4|2707.1|2701.1|2710.4|2704.4|2707.1|2701.1|15
1611135300000|2021-01-20 09:35:00|2706.9|2700.9|2706.9|2700.9|2707.4|2701.4|2706.6|2700.6|6
1611135600000|2021-01-20 09:40:00|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.6|2699.6|12
1611135900000|2021-01-20 09:45:00|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|4
1611136200000|2021-01-20 09:50:00|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|12
1611136500000|2021-01-20 09:55:00|2705.9|2699.9|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|19
1611136800000|2021-01-20 10:00:00|2705.6|2699.6|2704.1|2698.1|2705.6|2699.6|2704.1|2698.1|15
1611137100000|2021-01-20 10:05:00|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.6|2697.6|5
1611137400000|2021-01-20 10:10:00|2703.6|2697.6|2704.1|2698.1|2705.1|2699.1|2703.6|2697.6|9
1611137700000|2021-01-20 10:15:00|2703.9|2697.9|2702.9|2696.9|2703.9|2697.9|2702.9|2696.9|9
1611138000000|2021-01-20 10:20:00|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.6|2696.6|8
1611138300000|2021-01-20 10:25:00|2703.1|2697.1|2704.1|2698.1|2704.4|2698.4|2703.1|2697.1|6
1611138600000|2021-01-20 10:30:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|12
1611138900000|2021-01-20 10:35:00|2705.6|2699.6|2706.6|2700.6|2706.9|2700.9|2704.9|2698.9|18
1611139200000|2021-01-20 10:40:00|2706.9|2700.9|2709.4|2703.4|2709.6|2703.6|2706.9|2700.9|25
1611139500000|2021-01-20 10:45:00|2709.6|2703.6|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|4
1611139800000|2021-01-20 10:50:00|2709.4|2703.4|2708.6|2702.6|2710.1|2704.1|2708.4|2702.4|10
1611140100000|2021-01-20 10:55:00|2708.9|2702.9|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|6
1611140400000|2021-01-20 11:00:00|2708.4|2702.4|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|9
1611140700000|2021-01-20 11:05:00|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.4|2701.4|9
1611141000000|2021-01-20 11:10:00|2708.9|2702.9|2710.1|2704.1|2710.6|2704.6|2708.6|2702.6|9
1611141300000|2021-01-20 11:15:00|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|2
1611141600000|2021-01-20 11:20:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|8
1611141900000|2021-01-20 11:25:00|2711.4|2705.4|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|4
1611142200000|2021-01-20 11:30:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|11
1611142500000|2021-01-20 11:35:00|2711.1|2705.1|2713.6|2707.6|2713.9|2707.9|2710.9|2704.9|15
1611142800000|2021-01-20 11:40:00|2713.4|2707.4|2713.9|2707.9|2714.1|2708.1|2712.9|2706.9|8
1611143100000|2021-01-20 11:45:00|2714.1|2708.1|2714.9|2708.9|2715.1|2709.1|2713.6|2707.6|12
1611143400000|2021-01-20 11:50:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2711.9|2705.9|14
1611143700000|2021-01-20 11:55:00|2714.1|2708.1|2715.9|2709.9|2716.1|2710.1|2714.1|2708.1|17
1611144000000|2021-01-20 12:00:00|2715.6|2709.6|2713.9|2707.9|2715.6|2709.6|2712.6|2706.6|20
1611144300000|2021-01-20 12:05:00|2714.1|2708.1|2712.6|2706.6|2715.9|2709.9|2712.6|2706.6|31
1611144600000|2021-01-20 12:10:00|2712.9|2706.9|2715.4|2709.4|2716.1|2710.1|2712.9|2706.9|20
1611144900000|2021-01-20 12:15:00|2715.6|2709.6|2712.9|2706.9|2716.4|2710.4|2712.4|2706.4|21
1611145200000|2021-01-20 12:20:00|2712.6|2706.6|2714.9|2708.9|2714.9|2708.9|2712.1|2706.1|11
1611145500000|2021-01-20 12:25:00|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2714.1|2708.1|10
1611145800000|2021-01-20 12:30:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2713.6|2707.6|19
1611146100000|2021-01-20 12:35:00|2715.1|2709.1|2714.9|2708.9|2715.6|2709.6|2714.6|2708.6|9
1611146400000|2021-01-20 12:40:00|2714.6|2708.6|2715.6|2709.6|2716.1|2710.1|2711.6|2705.6|25
1611146700000|2021-01-20 12:45:00|2715.9|2709.9|2713.1|2707.1|2716.4|2710.4|2713.1|2707.1|29
1611147000000|2021-01-20 12:50:00|2713.4|2707.4|2713.1|2707.1|2714.4|2708.4|2712.4|2706.4|58
1611147300000|2021-01-20 12:55:00|2712.9|2706.9|2710.4|2704.4|2714.1|2708.1|2710.1|2704.1|37
1611147600000|2021-01-20 13:00:00|2710.6|2704.6|2712.6|2706.6|2715.4|2709.4|2708.6|2702.6|130
1611147900000|2021-01-20 13:05:00|2713.1|2707.1|2711.6|2705.6|2714.1|2708.1|2711.6|2705.6|33
1611148200000|2021-01-20 13:10:00|2711.4|2705.4|2712.4|2706.4|2712.6|2706.6|2710.6|2704.6|75
1611148500000|2021-01-20 13:15:00|2712.1|2706.1|2713.9|2707.9|2713.9|2707.9|2710.6|2704.6|61
1611148800000|2021-01-20 13:20:00|2714.1|2708.1|2715.9|2709.9|2716.4|2710.4|2713.9|2707.9|74
1611149100000|2021-01-20 13:25:00|2715.6|2709.6|2713.9|2707.9|2716.4|2710.4|2713.9|2707.9|49
1611149400000|2021-01-20 13:30:00|2714.1|2708.1|2707.4|2701.4|2714.6|2708.6|2707.4|2701.4|48
1611149700000|2021-01-20 13:35:00|2707.1|2701.1|2708.1|2702.1|2708.6|2702.6|2706.9|2700.9|29
1611150000000|2021-01-20 13:40:00|2708.4|2702.4|2710.9|2704.9|2712.4|2706.4|2708.4|2702.4|28
1611150300000|2021-01-20 13:45:00|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2707.6|2701.6|43
1611150600000|2021-01-20 13:50:00|2708.9|2702.9|2709.1|2703.1|2711.6|2705.6|2708.9|2702.9|48
1611150900000|2021-01-20 13:55:00|2709.4|2703.4|2712.1|2706.1|2712.6|2706.6|2709.4|2703.4|21
1611151200000|2021-01-20 14:00:00|2712.4|2706.4|2712.9|2706.9|2715.4|2709.4|2711.9|2705.9|53
1611151500000|2021-01-20 14:05:00|2712.6|2706.6|2709.4|2703.4|2713.4|2707.4|2708.6|2702.6|44
1611151800000|2021-01-20 14:10:00|2709.6|2703.6|2711.1|2705.1|2712.4|2706.4|2709.1|2703.1|25
1611152100000|2021-01-20 14:15:00|2711.4|2705.4|2712.4|2706.4|2712.9|2706.9|2711.1|2705.1|23
1611152400000|2021-01-20 14:20:00|2712.1|2706.1|2712.1|2706.1|2713.6|2707.6|2710.9|2704.9|31
1611152700000|2021-01-20 14:25:00|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2709.4|2703.4|32
1611153000000|2021-01-20 14:30:00|2711.9|2705.9|2712.4|2706.4|2713.9|2707.9|2710.9|2704.9|41
1611153300000|2021-01-20 14:35:00|2712.6|2706.6|2719.4|2713.4|2719.4|2713.4|2712.6|2706.6|24
1611153600000|2021-01-20 14:40:00|2719.6|2713.6|2715.4|2709.4|2722.1|2716.1|2715.4|2709.4|86
1611153900000|2021-01-20 14:45:00|2715.9|2709.9|2716.1|2710.1|2717.6|2711.6|2715.4|2709.4|32
1611154200000|2021-01-20 14:50:00|2716.4|2710.4|2708.6|2702.6|2717.4|2711.4|2708.1|2702.1|61
1611154500000|2021-01-20 14:55:00|2708.9|2702.9|2709.1|2703.1|2711.4|2705.4|2708.9|2702.9|44
1611154800000|2021-01-20 15:00:00|2709.6|2703.6|2708.4|2702.4|2709.9|2703.9|2707.6|2701.6|42
1611155100000|2021-01-20 15:05:00|2708.6|2702.6|2710.6|2704.6|2710.9|2704.9|2707.6|2701.6|30
1611155400000|2021-01-20 15:10:00|2710.4|2704.4|2712.4|2706.4|2712.4|2706.4|2709.9|2703.9|30
1611155700000|2021-01-20 15:15:00|2712.6|2706.6|2716.9|2710.9|2717.4|2711.4|2712.6|2706.6|35
1611156000000|2021-01-20 15:20:00|2717.1|2711.1|2720.1|2714.1|2720.4|2714.4|2716.6|2710.6|64
1611156300000|2021-01-20 15:25:00|2719.9|2713.9|2719.1|2713.1|2720.1|2714.1|2717.6|2711.6|56
1611156600000|2021-01-20 15:30:00|2719.4|2713.4|2721.9|2715.9|2722.1|2716.1|2717.1|2711.1|56
1611156900000|2021-01-20 15:35:00|2722.1|2716.1|2723.9|2717.9|2724.6|2718.6|2720.9|2714.9|64
1611157200000|2021-01-20 15:40:00|2723.6|2717.6|2725.4|2719.4|2728.4|2722.4|2723.6|2717.6|60
1611157500000|2021-01-20 15:45:00|2725.6|2719.6|2727.6|2721.6|2730.1|2724.1|2725.6|2719.6|68
1611157800000|2021-01-20 15:50:00|2727.4|2721.4|2730.1|2724.1|2731.4|2725.4|2725.6|2719.6|96
1611158100000|2021-01-20 15:55:00|2729.9|2723.9|2731.1|2725.1|2732.9|2726.9|2728.9|2722.9|126
1611158400000|2021-01-20 16:00:00|2730.6|2724.6|2730.1|2724.1|2732.1|2726.1|2728.9|2722.9|56
1611158700000|2021-01-20 16:05:00|2730.4|2724.4|2727.1|2721.1|2730.4|2724.4|2726.6|2720.6|21
1611159000000|2021-01-20 16:10:00|2727.4|2721.4|2729.1|2723.1|2729.4|2723.4|2727.4|2721.4|22
1611159300000|2021-01-20 16:15:00|2728.9|2722.9|2727.6|2721.6|2730.6|2724.6|2727.4|2721.4|24
1611159600000|2021-01-20 16:20:00|2727.4|2721.4|2725.6|2719.6|2727.9|2721.9|2725.6|2719.6|28
1611159900000|2021-01-20 16:25:00|2725.9|2719.9|2726.1|2720.1|2726.6|2720.6|2725.1|2719.1|18
1611160200000|2021-01-20 16:30:00|2726.4|2720.4|2727.1|2721.1|2727.4|2721.4|2725.9|2719.9|40
1611160500000|2021-01-20 16:35:00|2726.9|2720.9|2726.9|2720.9|2727.1|2721.1|2726.6|2720.6|9
1611160800000|2021-01-20 16:40:00|2726.6|2720.6|2727.6|2721.6|2728.4|2722.4|2725.9|2719.9|15
1611161100000|2021-01-20 16:45:00|2727.9|2721.9|2726.1|2720.1|2728.6|2722.6|2724.9|2718.9|23
1611161400000|2021-01-20 16:50:00|2726.4|2720.4|2726.6|2720.6|2727.6|2721.6|2726.1|2720.1|22
1611161700000|2021-01-20 16:55:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2725.1|2719.1|20
1611162000000|2021-01-20 17:00:00|2727.1|2721.1|2726.4|2720.4|2727.1|2721.1|2726.4|2720.4|5
1611162300000|2021-01-20 17:05:00|2726.6|2720.6|2727.4|2721.4|2727.6|2721.6|2726.6|2720.6|5
1611162600000|2021-01-20 17:10:00|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1611163200000|2021-01-20 17:20:00|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2726.9|2720.9|4
1611163500000|2021-01-20 17:25:00|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|3
1611163800000|2021-01-20 17:30:00|2727.9|2721.9|2725.6|2719.6|2728.4|2722.4|2725.6|2719.6|8
1611164100000|2021-01-20 17:35:00|2725.9|2719.9|2726.9|2720.9|2727.6|2721.6|2725.6|2719.6|12
1611164400000|2021-01-20 17:40:00|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|12
1611164700000|2021-01-20 17:45:00|2726.6|2720.6|2727.1|2721.1|2727.9|2721.9|2726.6|2720.6|9
1611165000000|2021-01-20 17:50:00|2726.9|2720.9|2725.6|2719.6|2726.9|2720.9|2725.1|2719.1|11
1611165300000|2021-01-20 17:55:00|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|6
1611190800000|2021-01-21 01:00:00|2728.9|2722.9|2730.9|2724.9|2731.4|2725.4|2728.9|2722.9|29
1611191100000|2021-01-21 01:05:00|2730.4|2724.4|2728.1|2722.1|2730.4|2724.4|2727.9|2721.9|81
1611191400000|2021-01-21 01:10:00|2727.9|2721.9|2728.6|2722.6|2729.1|2723.1|2727.9|2721.9|42
1611191700000|2021-01-21 01:15:00|2728.4|2722.4|2725.9|2719.9|2729.1|2723.1|2725.9|2719.9|61
1611192000000|2021-01-21 01:20:00|2725.6|2719.6|2728.4|2722.4|2728.4|2722.4|2725.1|2719.1|38
1611192300000|2021-01-21 01:25:00|2728.6|2722.6|2726.9|2720.9|2729.1|2723.1|2726.1|2720.1|26
1611192600000|2021-01-21 01:30:00|2726.6|2720.6|2727.1|2721.1|2729.1|2723.1|2726.1|2720.1|32
1611192900000|2021-01-21 01:35:00|2727.4|2721.4|2728.4|2722.4|2729.1|2723.1|2726.6|2720.6|17
1611193200000|2021-01-21 01:40:00|2728.9|2722.9|2728.1|2722.1|2728.9|2722.9|2727.9|2721.9|10
1611193500000|2021-01-21 01:45:00|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.1|2721.1|15
1611193800000|2021-01-21 01:50:00|2728.1|2722.1|2728.1|2722.1|2728.4|2722.4|2727.6|2721.6|15
1611194100000|2021-01-21 01:55:00|2727.9|2721.9|2728.6|2722.6|2729.1|2723.1|2727.9|2721.9|15
1611194400000|2021-01-21 02:00:00|2728.4|2722.4|2728.9|2722.9|2728.9|2722.9|2728.1|2722.1|7
1611194700000|2021-01-21 02:05:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.4|2722.4|5
1611195000000|2021-01-21 02:10:00|2729.1|2723.1|2729.4|2723.4|2729.6|2723.6|2729.1|2723.1|4
1611195300000|2021-01-21 02:15:00|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|2
1611196200000|2021-01-21 02:30:00|2729.1|2723.1|2729.6|2723.6|2729.9|2723.9|2728.9|2722.9|22
1611196500000|2021-01-21 02:35:00|2729.9|2723.9|2732.6|2726.6|2732.9|2726.9|2729.4|2723.4|22
1611196800000|2021-01-21 02:40:00|2732.9|2726.9|2731.9|2725.9|2733.4|2727.4|2731.6|2725.6|22
1611197100000|2021-01-21 02:45:00|2731.6|2725.6|2735.6|2729.6|2735.6|2729.6|2731.4|2725.4|17
1611197400000|2021-01-21 02:50:00|2735.4|2729.4|2734.1|2728.1|2735.4|2729.4|2734.1|2728.1|11
1611197700000|2021-01-21 02:55:00|2734.4|2728.4|2737.1|2731.1|2737.4|2731.4|2734.4|2728.4|28
1611198000000|2021-01-21 03:00:00|2737.4|2731.4|2737.6|2731.6|2739.1|2733.1|2735.4|2729.4|26
1611198300000|2021-01-21 03:05:00|2737.9|2731.9|2737.9|2731.9|2738.9|2732.9|2737.9|2731.9|12
1611198600000|2021-01-21 03:10:00|2738.1|2732.1|2736.4|2730.4|2738.1|2732.1|2735.9|2729.9|9
1611198900000|2021-01-21 03:15:00|2736.6|2730.6|2735.9|2729.9|2736.6|2730.6|2735.9|2729.9|3
1611199200000|2021-01-21 03:20:00|2736.1|2730.1|2733.9|2727.9|2736.6|2730.6|2733.9|2727.9|15
1611199500000|2021-01-21 03:25:00|2733.6|2727.6|2735.4|2729.4|2735.6|2729.6|2733.6|2727.6|9
1611199800000|2021-01-21 03:30:00|2735.1|2729.1|2734.9|2728.9|2735.1|2729.1|2734.9|2728.9|2
1611200100000|2021-01-21 03:35:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1611200400000|2021-01-21 03:40:00|2734.4|2728.4|2736.6|2730.6|2736.9|2730.9|2733.1|2727.1|21
1611200700000|2021-01-21 03:45:00|2736.9|2730.9|2736.4|2730.4|2736.9|2730.9|2736.1|2730.1|13
1611201000000|2021-01-21 03:50:00|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|7
1611201300000|2021-01-21 03:55:00|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1611201900000|2021-01-21 04:05:00|2736.1|2730.1|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|3
1611202200000|2021-01-21 04:10:00|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1611202500000|2021-01-21 04:15:00|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1611202800000|2021-01-21 04:20:00|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|1
1611203100000|2021-01-21 04:25:00|2735.9|2729.9|2736.4|2730.4|2736.4|2730.4|2735.6|2729.6|7
1611203700000|2021-01-21 04:35:00|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1611204000000|2021-01-21 04:40:00|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|1
1611204600000|2021-01-21 04:50:00|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1611204900000|2021-01-21 04:55:00|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|1
1611206100000|2021-01-21 05:15:00|2736.6|2730.6|2736.9|2730.9|2736.9|2730.9|2736.6|2730.6|2
1611206700000|2021-01-21 05:25:00|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|2
1611207000000|2021-01-21 05:30:00|2736.6|2730.6|2744.6|2738.6|2746.1|2740.1|2736.6|2730.6|60
1611207300000|2021-01-21 05:35:00|2744.4|2738.4|2745.6|2739.6|2747.1|2741.1|2744.1|2738.1|44
1611207600000|2021-01-21 05:40:00|2745.9|2739.9|2747.6|2741.6|2749.6|2743.6|2745.1|2739.1|48
1611207900000|2021-01-21 05:45:00|2748.4|2742.4|2746.1|2740.1|2748.9|2742.9|2744.6|2738.6|54
1611208200000|2021-01-21 05:50:00|2745.9|2739.9|2744.6|2738.6|2746.1|2740.1|2744.6|2738.6|26
1611208500000|2021-01-21 05:55:00|2744.4|2738.4|2747.1|2741.1|2747.1|2741.1|2744.1|2738.1|23
1611208800000|2021-01-21 06:00:00|2747.4|2741.4|2746.6|2740.6|2748.1|2742.1|2745.6|2739.6|28
1611209100000|2021-01-21 06:05:00|2746.9|2740.9|2745.6|2739.6|2748.1|2742.1|2744.6|2738.6|23
1611209400000|2021-01-21 06:10:00|2745.9|2739.9|2746.9|2740.9|2747.9|2741.9|2745.9|2739.9|18
1611209700000|2021-01-21 06:15:00|2747.4|2741.4|2748.4|2742.4|2748.6|2742.6|2747.4|2741.4|8
1611210000000|2021-01-21 06:20:00|2748.9|2742.9|2744.6|2738.6|2749.6|2743.6|2744.4|2738.4|29
1611210300000|2021-01-21 06:25:00|2744.4|2738.4|2744.1|2738.1|2745.6|2739.6|2743.9|2737.9|18
1611210600000|2021-01-21 06:30:00|2744.4|2738.4|2745.1|2739.1|2745.6|2739.6|2743.6|2737.6|36
1611210900000|2021-01-21 06:35:00|2745.4|2739.4|2745.9|2739.9|2748.9|2742.9|2745.4|2739.4|51
1611211200000|2021-01-21 06:40:00|2746.4|2740.4|2741.9|2735.9|2746.4|2740.4|2741.9|2735.9|30
1611211500000|2021-01-21 06:45:00|2741.6|2735.6|2737.9|2731.9|2741.6|2735.6|2736.9|2730.9|25
1611211800000|2021-01-21 06:50:00|2737.4|2731.4|2735.4|2729.4|2738.1|2732.1|2735.4|2729.4|27
1611212100000|2021-01-21 06:55:00|2734.6|2728.6|2734.4|2728.4|2736.1|2730.1|2734.1|2728.1|27
1611212400000|2021-01-21 07:00:00|2734.9|2728.9|2737.4|2731.4|2737.9|2731.9|2734.9|2728.9|9
1611212700000|2021-01-21 07:05:00|2737.1|2731.1|2742.4|2736.4|2743.4|2737.4|2737.1|2731.1|26
1611213000000|2021-01-21 07:10:00|2742.1|2736.1|2737.1|2731.1|2742.1|2736.1|2736.1|2730.1|22
1611213300000|2021-01-21 07:15:00|2737.6|2731.6|2738.9|2732.9|2739.9|2733.9|2737.6|2731.6|11
1611213600000|2021-01-21 07:20:00|2739.1|2733.1|2737.6|2731.6|2739.1|2733.1|2737.6|2731.6|4
1611213900000|2021-01-21 07:25:00|2738.4|2732.4|2737.9|2731.9|2738.4|2732.4|2736.9|2730.9|18
1611214200000|2021-01-21 07:30:00|2738.1|2732.1|2739.4|2733.4|2740.1|2734.1|2737.9|2731.9|14
1611214500000|2021-01-21 07:35:00|2739.6|2733.6|2743.6|2737.6|2743.6|2737.6|2739.1|2733.1|15
1611214800000|2021-01-21 07:40:00|2743.4|2737.4|2744.1|2738.1|2745.6|2739.6|2742.9|2736.9|7
1611215100000|2021-01-21 07:45:00|2744.4|2738.4|2750.4|2744.4|2750.9|2744.9|2744.1|2738.1|15
1611215400000|2021-01-21 07:50:00|2750.1|2744.1|2748.4|2742.4|2750.1|2744.1|2748.1|2742.1|17
1611215700000|2021-01-21 07:55:00|2748.1|2742.1|2745.6|2739.6|2748.1|2742.1|2745.1|2739.1|41
1611216000000|2021-01-21 08:00:00|2744.8|2738.8|2745.6|2739.6|2746.9|2740.9|2742.9|2736.9|44
1611216300000|2021-01-21 08:05:00|2745.4|2739.4|2745.4|2739.4|2745.6|2739.6|2745.1|2739.1|6
1611216600000|2021-01-21 08:10:00|2745.1|2739.1|2746.4|2740.4|2746.4|2740.4|2744.4|2738.4|12
1611216900000|2021-01-21 08:15:00|2746.6|2740.6|2744.6|2738.6|2747.6|2741.6|2744.4|2738.4|42
1611217200000|2021-01-21 08:20:00|2744.9|2738.9|2746.1|2740.1|2747.1|2741.1|2743.4|2737.4|74
1611217500000|2021-01-21 08:25:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2746.1|2740.1|21
1611217800000|2021-01-21 08:30:00|2746.6|2740.6|2745.1|2739.1|2747.1|2741.1|2745.1|2739.1|23
1611218100000|2021-01-21 08:35:00|2744.6|2738.6|2741.9|2735.9|2744.6|2738.6|2741.9|2735.9|19
1611218400000|2021-01-21 08:40:00|2741.6|2735.6|2741.9|2735.9|2741.9|2735.9|2739.9|2733.9|11
1611218700000|2021-01-21 08:45:00|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2741.9|2735.9|3
1611219000000|2021-01-21 08:50:00|2742.1|2736.1|2744.4|2738.4|2744.9|2738.9|2742.1|2736.1|10
1611219300000|2021-01-21 08:55:00|2744.1|2738.1|2747.6|2741.6|2747.6|2741.6|2744.1|2738.1|9
1611219600000|2021-01-21 09:00:00|2747.4|2741.4|2747.1|2741.1|2747.4|2741.4|2746.4|2740.4|10
1611219900000|2021-01-21 09:05:00|2746.9|2740.9|2747.1|2741.1|2747.6|2741.6|2746.9|2740.9|8
1611220200000|2021-01-21 09:10:00|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2745.1|2739.1|13
1611220500000|2021-01-21 09:15:00|2746.6|2740.6|2746.6|2740.6|2746.9|2740.9|2746.4|2740.4|5
1611220800000|2021-01-21 09:20:00|2746.4|2740.4|2745.6|2739.6|2746.4|2740.4|2745.4|2739.4|4
1611221100000|2021-01-21 09:25:00|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.1|2739.1|3
1611221400000|2021-01-21 09:30:00|2745.6|2739.6|2745.9|2739.9|2747.1|2741.1|2745.6|2739.6|13
1611221700000|2021-01-21 09:35:00|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1611222000000|2021-01-21 09:40:00|2745.6|2739.6|2745.4|2739.4|2746.1|2740.1|2744.4|2738.4|12
1611222300000|2021-01-21 09:45:00|2745.6|2739.6|2744.4|2738.4|2745.6|2739.6|2743.9|2737.9|9
1611222600000|2021-01-21 09:50:00|2743.9|2737.9|2745.4|2739.4|2745.4|2739.4|2743.9|2737.9|11
1611222900000|2021-01-21 09:55:00|2745.1|2739.1|2744.1|2738.1|2745.1|2739.1|2743.6|2737.6|6
1611223200000|2021-01-21 10:00:00|2743.6|2737.6|2739.6|2733.6|2744.4|2738.4|2739.6|2733.6|11
1611223500000|2021-01-21 10:05:00|2740.1|2734.1|2740.6|2734.6|2741.1|2735.1|2740.1|2734.1|11
1611223800000|2021-01-21 10:10:00|2740.4|2734.4|2739.1|2733.1|2740.4|2734.4|2739.1|2733.1|9
1611224100000|2021-01-21 10:15:00|2739.4|2733.4|2741.6|2735.6|2742.1|2736.1|2739.4|2733.4|19
1611224400000|2021-01-21 10:20:00|2741.4|2735.4|2740.9|2734.9|2741.9|2735.9|2739.9|2733.9|11
1611224700000|2021-01-21 10:25:00|2741.1|2735.1|2740.1|2734.1|2742.4|2736.4|2740.1|2734.1|20
1611225000000|2021-01-21 10:30:00|2739.9|2733.9|2739.1|2733.1|2739.9|2733.9|2739.1|2733.1|4
1611225300000|2021-01-21 10:35:00|2739.6|2733.6|2740.4|2734.4|2742.1|2736.1|2739.6|2733.6|27
1611225600000|2021-01-21 10:40:00|2740.6|2734.6|2741.4|2735.4|2741.6|2735.6|2740.6|2734.6|14
1611225900000|2021-01-21 10:45:00|2743.9|2737.9|2742.6|2736.6|2744.9|2738.9|2742.6|2736.6|9
1611226200000|2021-01-21 10:50:00|2742.9|2736.9|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|15
1611226500000|2021-01-21 10:55:00|2741.6|2735.6|2742.1|2736.1|2742.1|2736.1|2741.6|2735.6|4
1611226800000|2021-01-21 11:00:00|2742.4|2736.4|2741.1|2735.1|2742.6|2736.6|2740.9|2734.9|7
1611227100000|2021-01-21 11:05:00|2741.4|2735.4|2740.9|2734.9|2742.6|2736.6|2740.4|2734.4|15
1611227400000|2021-01-21 11:10:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|3
1611227700000|2021-01-21 11:15:00|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|1
1611228000000|2021-01-21 11:20:00|2740.4|2734.4|2738.9|2732.9|2740.4|2734.4|2738.9|2732.9|11
1611228300000|2021-01-21 11:25:00|2738.6|2732.6|2738.4|2732.4|2740.4|2734.4|2738.4|2732.4|14
1611228600000|2021-01-21 11:30:00|2738.1|2732.1|2737.1|2731.1|2738.1|2732.1|2735.4|2729.4|21
1611228900000|2021-01-21 11:35:00|2736.6|2730.6|2737.4|2731.4|2737.9|2731.9|2736.1|2730.1|24
1611229200000|2021-01-21 11:40:00|2737.1|2731.1|2737.6|2731.6|2737.9|2731.9|2735.4|2729.4|52
1611229500000|2021-01-21 11:45:00|2737.4|2731.4|2735.1|2729.1|2738.4|2732.4|2734.9|2728.9|37
1611229800000|2021-01-21 11:50:00|2735.4|2729.4|2734.1|2728.1|2735.9|2729.9|2733.6|2727.6|21
1611230100000|2021-01-21 11:55:00|2733.9|2727.9|2733.4|2727.4|2734.4|2728.4|2732.6|2726.6|24
1611230400000|2021-01-21 12:00:00|2733.1|2727.1|2733.6|2727.6|2733.6|2727.6|2732.9|2726.9|3
1611230700000|2021-01-21 12:05:00|2733.9|2727.9|2732.6|2726.6|2734.1|2728.1|2732.4|2726.4|9
1611231000000|2021-01-21 12:10:00|2732.9|2726.9|2733.6|2727.6|2734.6|2728.6|2732.9|2726.9|7
1611231300000|2021-01-21 12:15:00|2733.4|2727.4|2734.1|2728.1|2734.1|2728.1|2732.4|2726.4|16
1611231600000|2021-01-21 12:20:00|2733.9|2727.9|2734.9|2728.9|2734.9|2728.9|2733.9|2727.9|3
1611231900000|2021-01-21 12:25:00|2735.4|2729.4|2735.4|2729.4|2736.4|2730.4|2734.9|2728.9|11
1611232200000|2021-01-21 12:30:00|2735.6|2729.6|2734.6|2728.6|2735.9|2729.9|2733.9|2727.9|9
1611232500000|2021-01-21 12:35:00|2735.1|2729.1|2735.6|2729.6|2736.9|2730.9|2734.6|2728.6|14
1611232800000|2021-01-21 12:40:00|2736.1|2730.1|2734.9|2728.9|2736.4|2730.4|2734.4|2728.4|19
1611233100000|2021-01-21 12:45:00|2734.6|2728.6|2733.9|2727.9|2735.1|2729.1|2731.6|2725.6|34
1611233400000|2021-01-21 12:50:00|2734.1|2728.1|2734.6|2728.6|2735.9|2729.9|2733.6|2727.6|67
1611233700000|2021-01-21 12:55:00|2734.4|2728.4|2736.9|2730.9|2738.9|2732.9|2733.6|2727.6|24
1611234000000|2021-01-21 13:00:00|2737.1|2731.1|2729.1|2723.1|2737.6|2731.6|2727.6|2721.6|83
1611234300000|2021-01-21 13:05:00|2728.9|2722.9|2733.4|2727.4|2733.6|2727.6|2727.9|2721.9|49
1611234600000|2021-01-21 13:10:00|2733.9|2727.9|2738.4|2732.4|2739.1|2733.1|2733.9|2727.9|101
1611234900000|2021-01-21 13:15:00|2738.1|2732.1|2734.9|2728.9|2738.4|2732.4|2732.4|2726.4|46
1611235200000|2021-01-21 13:20:00|2735.4|2729.4|2735.4|2729.4|2736.1|2730.1|2733.1|2727.1|31
1611235500000|2021-01-21 13:25:00|2735.1|2729.1|2732.6|2726.6|2735.1|2729.1|2732.6|2726.6|22
1611235800000|2021-01-21 13:30:00|2732.4|2726.4|2732.6|2726.6|2733.1|2727.1|2729.1|2723.1|38
1611236100000|2021-01-21 13:35:00|2732.9|2726.9|2736.4|2730.4|2737.4|2731.4|2732.9|2726.9|58
1611236400000|2021-01-21 13:40:00|2736.1|2730.1|2734.9|2728.9|2737.1|2731.1|2734.9|2728.9|43
1611236700000|2021-01-21 13:45:00|2735.1|2729.1|2733.9|2727.9|2735.1|2729.1|2733.6|2727.6|26
1611237000000|2021-01-21 13:50:00|2733.6|2727.6|2733.9|2727.9|2734.4|2728.4|2730.1|2724.1|51
1611237300000|2021-01-21 13:55:00|2733.4|2727.4|2731.1|2725.1|2736.1|2730.1|2730.9|2724.9|46
1611237600000|2021-01-21 14:00:00|2730.4|2724.4|2723.6|2717.6|2730.4|2724.4|2719.4|2713.4|85
1611237900000|2021-01-21 14:05:00|2723.9|2717.9|2724.1|2718.1|2727.1|2721.1|2723.9|2717.9|45
1611238200000|2021-01-21 14:10:00|2723.9|2717.9|2727.6|2721.6|2728.4|2722.4|2722.9|2716.9|69
1611238500000|2021-01-21 14:15:00|2727.1|2721.1|2724.6|2718.6|2727.1|2721.1|2723.6|2717.6|40
1611238800000|2021-01-21 14:20:00|2724.4|2718.4|2725.4|2719.4|2726.4|2720.4|2722.1|2716.1|51
1611239100000|2021-01-21 14:25:00|2725.6|2719.6|2727.6|2721.6|2728.1|2722.1|2725.4|2719.4|62
1611239400000|2021-01-21 14:30:00|2727.4|2721.4|2727.4|2721.4|2728.6|2722.6|2724.6|2718.6|53
1611239700000|2021-01-21 14:35:00|2727.1|2721.1|2715.4|2709.4|2727.1|2721.1|2715.4|2709.4|78
1611240000000|2021-01-21 14:40:00|2715.6|2709.6|2719.1|2713.1|2719.4|2713.4|2714.6|2708.6|80
1611240300000|2021-01-21 14:45:00|2719.4|2713.4|2721.9|2715.9|2722.6|2716.6|2717.1|2711.1|72
1611240600000|2021-01-21 14:50:00|2721.6|2715.6|2724.6|2718.6|2725.6|2719.6|2720.6|2714.6|63
1611240900000|2021-01-21 14:55:00|2724.4|2718.4|2722.1|2716.1|2724.4|2718.4|2721.4|2715.4|37
1611241200000|2021-01-21 15:00:00|2722.4|2716.4|2725.6|2719.6|2727.1|2721.1|2717.9|2711.9|58
1611241500000|2021-01-21 15:05:00|2725.1|2719.1|2725.9|2719.9|2726.6|2720.6|2724.6|2718.6|32
1611241800000|2021-01-21 15:10:00|2725.4|2719.4|2728.1|2722.1|2728.1|2722.1|2724.4|2718.4|27
1611242100000|2021-01-21 15:15:00|2727.6|2721.6|2727.4|2721.4|2728.4|2722.4|2726.4|2720.4|22
1611242400000|2021-01-21 15:20:00|2727.1|2721.1|2724.6|2718.6|2727.1|2721.1|2723.6|2717.6|37
1611242700000|2021-01-21 15:25:00|2724.9|2718.9|2721.1|2715.1|2725.1|2719.1|2721.1|2715.1|25
1611243000000|2021-01-21 15:30:00|2720.9|2714.9|2720.6|2714.6|2721.4|2715.4|2717.9|2711.9|31
1611243300000|2021-01-21 15:35:00|2720.9|2714.9|2716.4|2710.4|2721.1|2715.1|2716.1|2710.1|30
1611243600000|2021-01-21 15:40:00|2716.6|2710.6|2713.9|2707.9|2716.6|2710.6|2711.6|2705.6|49
1611243900000|2021-01-21 15:45:00|2714.1|2708.1|2712.9|2706.9|2714.6|2708.6|2709.9|2703.9|51
1611244200000|2021-01-21 15:50:00|2712.6|2706.6|2710.6|2704.6|2714.6|2708.6|2710.6|2704.6|34
1611244500000|2021-01-21 15:55:00|2711.1|2705.1|2714.1|2708.1|2715.6|2709.6|2708.1|2702.1|176
1611244800000|2021-01-21 16:00:00|2714.4|2708.4|2715.9|2709.9|2715.9|2709.9|2713.6|2707.6|23
1611245100000|2021-01-21 16:05:00|2716.1|2710.1|2713.9|2707.9|2716.1|2710.1|2713.6|2707.6|17
1611245400000|2021-01-21 16:10:00|2713.6|2707.6|2714.4|2708.4|2714.4|2708.4|2710.9|2704.9|18
1611245700000|2021-01-21 16:15:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|11
1611246000000|2021-01-21 16:20:00|2712.9|2706.9|2716.1|2710.1|2716.1|2710.1|2712.9|2706.9|28
1611246300000|2021-01-21 16:25:00|2716.4|2710.4|2717.6|2711.6|2718.9|2712.9|2716.4|2710.4|34
1611246600000|2021-01-21 16:30:00|2718.1|2712.1|2718.4|2712.4|2719.4|2713.4|2718.1|2712.1|21
1611246900000|2021-01-21 16:35:00|2718.1|2712.1|2718.4|2712.4|2718.6|2712.6|2717.6|2711.6|24
1611247200000|2021-01-21 16:40:00|2719.1|2713.1|2717.6|2711.6|2719.6|2713.6|2717.1|2711.1|16
1611247500000|2021-01-21 16:45:00|2716.4|2710.4|2717.6|2711.6|2717.9|2711.9|2716.1|2710.1|8
1611247800000|2021-01-21 16:50:00|2717.9|2711.9|2718.6|2712.6|2718.6|2712.6|2717.1|2711.1|8
1611248100000|2021-01-21 16:55:00|2718.4|2712.4|2720.1|2714.1|2720.1|2714.1|2718.4|2712.4|20
1611248400000|2021-01-21 17:00:00|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|13
1611248700000|2021-01-21 17:05:00|2719.6|2713.6|2719.9|2713.9|2720.6|2714.6|2719.6|2713.6|11
1611249000000|2021-01-21 17:10:00|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.4|2713.4|5
1611249300000|2021-01-21 17:15:00|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2717.4|2711.4|7
1611249600000|2021-01-21 17:20:00|2718.9|2712.9|2720.1|2714.1|2720.4|2714.4|2718.9|2712.9|12
1611249900000|2021-01-21 17:25:00|2720.4|2714.4|2721.6|2715.6|2721.6|2715.6|2719.6|2713.6|17
1611250200000|2021-01-21 17:30:00|2721.4|2715.4|2723.1|2717.1|2723.4|2717.4|2721.4|2715.4|7
1611250500000|2021-01-21 17:35:00|2723.4|2717.4|2717.4|2711.4|2723.6|2717.6|2717.4|2711.4|10
1611250800000|2021-01-21 17:40:00|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1611251100000|2021-01-21 17:45:00|2717.1|2711.1|2714.9|2708.9|2717.1|2711.1|2714.9|2708.9|5
1611251400000|2021-01-21 17:50:00|2716.1|2710.1|2712.9|2706.9|2717.1|2711.1|2712.6|2706.6|17
1611251700000|2021-01-21 17:55:00|2712.8|2706.8|2714|2708|2714.9|2708.9|2712.8|2706.8|21
1611277200000|2021-01-22 01:00:00|2715.4|2709.4|2713.1|2707.1|2715.6|2709.6|2712.4|2706.4|13
1611277500000|2021-01-22 01:05:00|2713.4|2707.4|2710.1|2704.1|2713.9|2707.9|2710.1|2704.1|52
1611277800000|2021-01-22 01:10:00|2709.4|2703.4|2708.1|2702.1|2710.6|2704.6|2708.1|2702.1|68
1611278100000|2021-01-22 01:15:00|2708.4|2702.4|2707.9|2701.9|2708.6|2702.6|2707.1|2701.1|43
1611278400000|2021-01-22 01:20:00|2707.6|2701.6|2705.6|2699.6|2708.6|2702.6|2703.1|2697.1|107
1611278700000|2021-01-22 01:25:00|2705.4|2699.4|2706.6|2700.6|2709.9|2703.9|2705.4|2699.4|42
1611279000000|2021-01-22 01:30:00|2706.4|2700.4|2705.4|2699.4|2707.6|2701.6|2705.1|2699.1|30
1611279300000|2021-01-22 01:35:00|2704.9|2698.9|2699.9|2693.9|2705.4|2699.4|2695.6|2689.6|58
1611279600000|2021-01-22 01:40:00|2699.4|2693.4|2697.9|2691.9|2699.4|2693.4|2696.9|2690.9|54
1611279900000|2021-01-22 01:45:00|2697.6|2691.6|2695.9|2689.9|2697.9|2691.9|2693.9|2687.9|54
1611280200000|2021-01-22 01:50:00|2696.1|2690.1|2694.9|2688.9|2696.9|2690.9|2693.9|2687.9|50
1611280500000|2021-01-22 01:55:00|2694.6|2688.6|2699.4|2693.4|2700.6|2694.6|2694.4|2688.4|77
1611280800000|2021-01-22 02:00:00|2699.6|2693.6|2698.6|2692.6|2700.9|2694.9|2697.1|2691.1|46
1611281100000|2021-01-22 02:05:00|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2696.6|2690.6|23
1611281400000|2021-01-22 02:10:00|2698.1|2692.1|2699.1|2693.1|2700.9|2694.9|2698.1|2692.1|29
1611281700000|2021-01-22 02:15:00|2698.4|2692.4|2700.1|2694.1|2700.9|2694.9|2698.4|2692.4|15
1611282000000|2021-01-22 02:20:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1611282300000|2021-01-22 02:25:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1611282600000|2021-01-22 02:30:00|2699.9|2693.9|2699.1|2693.1|2699.9|2693.9|2696.9|2690.9|58
1611282900000|2021-01-22 02:35:00|2698.9|2692.9|2696.1|2690.1|2698.9|2692.9|2695.9|2689.9|19
1611283200000|2021-01-22 02:40:00|2696.4|2690.4|2693.6|2687.6|2698.1|2692.1|2693.6|2687.6|33
1611283500000|2021-01-22 02:45:00|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2691.1|2685.1|45
1611283800000|2021-01-22 02:50:00|2693.9|2687.9|2691.4|2685.4|2693.9|2687.9|2691.1|2685.1|48
1611284100000|2021-01-22 02:55:00|2691.1|2685.1|2683.1|2677.1|2691.1|2685.1|2683.1|2677.1|95
1611284400000|2021-01-22 03:00:00|2683.6|2677.6|2686.3|2680.3|2688.6|2682.6|2679.6|2673.6|77
1611284700000|2021-01-22 03:05:00|2686.8|2680.8|2683.6|2677.6|2686.8|2680.8|2681.9|2675.9|67
1611285000000|2021-01-22 03:10:00|2684.4|2678.4|2686.4|2680.4|2686.6|2680.6|2684.4|2678.4|42
1611285300000|2021-01-22 03:15:00|2686.6|2680.6|2681.4|2675.4|2688.1|2682.1|2680.9|2674.9|37
1611285600000|2021-01-22 03:20:00|2681.6|2675.6|2682.9|2676.9|2683.9|2677.9|2681.6|2675.6|28
1611285900000|2021-01-22 03:25:00|2682.6|2676.6|2685.4|2679.4|2687.1|2681.1|2681.4|2675.4|55
1611286200000|2021-01-22 03:30:00|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.6|2679.6|21
1611286500000|2021-01-22 03:35:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1611287400000|2021-01-22 03:50:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1611288000000|2021-01-22 04:00:00|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|3
1611288300000|2021-01-22 04:05:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1611288900000|2021-01-22 04:15:00|2685.9|2679.9|2683.1|2677.1|2685.9|2679.9|2682.1|2676.1|9
1611289200000|2021-01-22 04:20:00|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1611289500000|2021-01-22 04:25:00|2681.9|2675.9|2683.4|2677.4|2683.4|2677.4|2681.9|2675.9|6
1611289800000|2021-01-22 04:30:00|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|4
1611290100000|2021-01-22 04:35:00|2684.6|2678.6|2680.6|2674.6|2684.6|2678.6|2679.4|2673.4|7
1611290400000|2021-01-22 04:40:00|2680.9|2674.9|2681.9|2675.9|2683.4|2677.4|2680.1|2674.1|16
1611290700000|2021-01-22 04:45:00|2682.1|2676.1|2682.1|2676.1|2682.6|2676.6|2681.9|2675.9|8
1611291000000|2021-01-22 04:50:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|12
1611292800000|2021-01-22 05:20:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|3
1611293100000|2021-01-22 05:25:00|2680.9|2674.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|6
1611293400000|2021-01-22 05:30:00|2682.4|2676.4|2678.6|2672.6|2684.1|2678.1|2678.6|2672.6|97
1611293700000|2021-01-22 05:35:00|2678.4|2672.4|2679.4|2673.4|2681.1|2675.1|2678.1|2672.1|75
1611294000000|2021-01-22 05:40:00|2679.1|2673.1|2680.1|2674.1|2682.6|2676.6|2678.6|2672.6|70
1611294300000|2021-01-22 05:45:00|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2678.4|2672.4|37
1611294600000|2021-01-22 05:50:00|2680.1|2674.1|2679.9|2673.9|2682.9|2676.9|2679.4|2673.4|44
1611294900000|2021-01-22 05:55:00|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.4|2672.4|44
1611295200000|2021-01-22 06:00:00|2678.4|2672.4|2674.4|2668.4|2679.1|2673.1|2671.9|2665.9|78
1611295500000|2021-01-22 06:05:00|2673.4|2667.4|2668.4|2662.4|2673.4|2667.4|2666.6|2660.6|85
1611295800000|2021-01-22 06:10:00|2668.1|2662.1|2663.6|2657.6|2668.1|2662.1|2663.4|2657.4|130
1611296100000|2021-01-22 06:15:00|2663.4|2657.4|2665.6|2659.6|2666.1|2660.1|2659.9|2653.9|90
1611296400000|2021-01-22 06:20:00|2665.4|2659.4|2663.4|2657.4|2665.4|2659.4|2661.9|2655.9|76
1611296700000|2021-01-22 06:25:00|2663.6|2657.6|2669.4|2663.4|2672.9|2666.9|2663.6|2657.6|79
1611297000000|2021-01-22 06:30:00|2669.3|2663.3|2671.1|2665.1|2671.1|2665.1|2664.9|2658.9|63
1611297300000|2021-01-22 06:35:00|2671.4|2665.4|2671.1|2665.1|2672.4|2666.4|2668.1|2662.1|41
1611297600000|2021-01-22 06:40:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2669.1|2663.1|32
1611297900000|2021-01-22 06:45:00|2671.1|2665.1|2669.6|2663.6|2672.9|2666.9|2669.6|2663.6|59
1611298200000|2021-01-22 06:50:00|2669.4|2663.4|2667.1|2661.1|2669.9|2663.9|2665.6|2659.6|99
1611298500000|2021-01-22 06:55:00|2667.6|2661.6|2662.6|2656.6|2667.9|2661.9|2661.9|2655.9|122
1611298800000|2021-01-22 07:00:00|2662.9|2656.9|2662.6|2656.6|2663.6|2657.6|2658.4|2652.4|28
1611299100000|2021-01-22 07:05:00|2663.1|2657.1|2664.6|2658.6|2664.6|2658.6|2662.9|2656.9|8
1611299400000|2021-01-22 07:10:00|2665.6|2659.6|2662.6|2656.6|2665.9|2659.9|2662.6|2656.6|12
1611299700000|2021-01-22 07:15:00|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|4
1611300000000|2021-01-22 07:20:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.1|2658.1|7
1611300300000|2021-01-22 07:25:00|2666.9|2660.9|2665.1|2659.1|2668.1|2662.1|2664.9|2658.9|6
1611300600000|2021-01-22 07:30:00|2664.9|2658.9|2667.6|2661.6|2667.6|2661.6|2664.6|2658.6|18
1611300900000|2021-01-22 07:35:00|2667.4|2661.4|2664.1|2658.1|2667.4|2661.4|2664.1|2658.1|10
1611301200000|2021-01-22 07:40:00|2663.6|2657.6|2661.1|2655.1|2663.6|2657.6|2658.9|2652.9|25
1611301500000|2021-01-22 07:45:00|2660.6|2654.6|2665.6|2659.6|2665.6|2659.6|2660.6|2654.6|16
1611301800000|2021-01-22 07:50:00|2666.6|2660.6|2675.9|2669.9|2676.1|2670.1|2666.6|2660.6|24
1611302100000|2021-01-22 07:55:00|2674.9|2668.9|2672.1|2666.1|2674.9|2668.9|2670.4|2664.4|32
1611302400000|2021-01-22 08:00:00|2672.4|2666.4|2674.1|2668.1|2675.9|2669.9|2670.6|2664.6|40
1611302700000|2021-01-22 08:05:00|2673.9|2667.9|2671.6|2665.6|2673.9|2667.9|2671.4|2665.4|17
1611303000000|2021-01-22 08:10:00|2671.9|2665.9|2674.1|2668.1|2675.1|2669.1|2671.4|2665.4|20
1611303300000|2021-01-22 08:15:00|2673.9|2667.9|2669.4|2663.4|2674.9|2668.9|2669.4|2663.4|28
1611303600000|2021-01-22 08:20:00|2669.1|2663.1|2669.6|2663.6|2670.9|2664.9|2665.4|2659.4|76
1611303900000|2021-01-22 08:25:00|2669.4|2663.4|2671.4|2665.4|2671.4|2665.4|2668.4|2662.4|73
1611304200000|2021-01-22 08:30:00|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2669.1|2663.1|23
1611304500000|2021-01-22 08:35:00|2670.6|2664.6|2675.1|2669.1|2675.4|2669.4|2670.6|2664.6|25
1611304800000|2021-01-22 08:40:00|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2673.1|2667.1|16
1611305100000|2021-01-22 08:45:00|2674.4|2668.4|2673.9|2667.9|2674.9|2668.9|2672.9|2666.9|12
1611305400000|2021-01-22 08:50:00|2674.1|2668.1|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|9
1611305700000|2021-01-22 08:55:00|2673.9|2667.9|2680.1|2674.1|2680.1|2674.1|2673.9|2667.9|15
1611306000000|2021-01-22 09:00:00|2680.4|2674.4|2682.4|2676.4|2682.9|2676.9|2678.6|2672.6|71
1611306300000|2021-01-22 09:05:00|2682.9|2676.9|2678.9|2672.9|2682.9|2676.9|2678.9|2672.9|30
1611306600000|2021-01-22 09:10:00|2677.9|2671.9|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|6
1611306900000|2021-01-22 09:15:00|2678.6|2672.6|2678.1|2672.1|2679.1|2673.1|2678.1|2672.1|7
1611307200000|2021-01-22 09:20:00|2678.6|2672.6|2677.6|2671.6|2678.6|2672.6|2677.4|2671.4|10
1611307500000|2021-01-22 09:25:00|2677.4|2671.4|2673.6|2667.6|2677.6|2671.6|2671.9|2665.9|20
1611307800000|2021-01-22 09:30:00|2673.9|2667.9|2674.1|2668.1|2676.1|2670.1|2672.4|2666.4|16
1611308100000|2021-01-22 09:35:00|2674.4|2668.4|2677.6|2671.6|2680.4|2674.4|2673.9|2667.9|25
1611308400000|2021-01-22 09:40:00|2677.4|2671.4|2675.4|2669.4|2677.4|2671.4|2673.4|2667.4|13
1611308700000|2021-01-22 09:45:00|2675.1|2669.1|2676.6|2670.6|2678.5|2672.5|2670.9|2664.9|59
1611309000000|2021-01-22 09:50:00|2677.3|2671.3|2676.8|2670.8|2680.1|2674.1|2676.5|2670.5|25
1611309300000|2021-01-22 09:55:00|2676.5|2670.5|2677.6|2671.6|2678.3|2672.3|2675.3|2669.3|11
1611309600000|2021-01-22 10:00:00|2677.5|2671.5|2675.5|2669.5|2677.5|2671.5|2674|2668|20
1611309900000|2021-01-22 10:05:00|2675.3|2669.3|2674.5|2668.5|2675.8|2669.8|2674.5|2668.5|3
1611310200000|2021-01-22 10:10:00|2674.8|2668.8|2676.6|2670.6|2676.6|2670.6|2674.8|2668.8|6
1611310500000|2021-01-22 10:15:00|2676.5|2670.5|2670.6|2664.6|2676.5|2670.5|2669.4|2663.4|20
1611310800000|2021-01-22 10:20:00|2670.9|2664.9|2674.6|2668.6|2674.6|2668.6|2670.9|2664.9|33
1611311100000|2021-01-22 10:25:00|2674.9|2668.9|2677.4|2671.4|2677.4|2671.4|2673.6|2667.6|22
1611311400000|2021-01-22 10:30:00|2677.6|2671.6|2677.9|2671.9|2678.4|2672.4|2675.9|2669.9|33
1611311700000|2021-01-22 10:35:00|2678.6|2672.6|2677.6|2671.6|2679.4|2673.4|2677.1|2671.1|19
1611312000000|2021-01-22 10:40:00|2677.4|2671.4|2677.6|2671.6|2679.4|2673.4|2676.9|2670.9|24
1611312300000|2021-01-22 10:45:00|2677.9|2671.9|2679.1|2673.1|2679.4|2673.4|2677.9|2671.9|14
1611312600000|2021-01-22 10:50:00|2679.4|2673.4|2680.4|2674.4|2683.9|2677.9|2679.1|2673.1|33
1611312900000|2021-01-22 10:55:00|2680.6|2674.6|2680.6|2674.6|2681.6|2675.6|2680.1|2674.1|12
1611313200000|2021-01-22 11:00:00|2680.9|2674.9|2682.9|2676.9|2685.1|2679.1|2680.9|2674.9|19
1611313500000|2021-01-22 11:05:00|2683.1|2677.1|2679.6|2673.6|2683.9|2677.9|2679.6|2673.6|23
1611313800000|2021-01-22 11:10:00|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2676.1|2670.1|25
1611314100000|2021-01-22 11:15:00|2679.1|2673.1|2680.4|2674.4|2681.6|2675.6|2674.9|2668.9|55
1611314400000|2021-01-22 11:20:00|2680.6|2674.6|2677.6|2671.6|2683.9|2677.9|2675.6|2669.6|45
1611314700000|2021-01-22 11:25:00|2676.6|2670.6|2679.1|2673.1|2679.1|2673.1|2675.9|2669.9|24
1611315000000|2021-01-22 11:30:00|2678.9|2672.9|2675.4|2669.4|2678.9|2672.9|2674.4|2668.4|50
1611315300000|2021-01-22 11:35:00|2675.9|2669.9|2675.6|2669.6|2676.9|2670.9|2675.6|2669.6|20
1611315600000|2021-01-22 11:40:00|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2675.9|2669.9|20
1611315900000|2021-01-22 11:45:00|2678.4|2672.4|2680.6|2674.6|2680.6|2674.6|2677.4|2671.4|25
1611316200000|2021-01-22 11:50:00|2680.9|2674.9|2679.1|2673.1|2681.4|2675.4|2678.6|2672.6|39
1611316500000|2021-01-22 11:55:00|2678.9|2672.9|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|37
1611316800000|2021-01-22 12:00:00|2679.4|2673.4|2677.4|2671.4|2679.6|2673.6|2677.1|2671.1|28
1611317100000|2021-01-22 12:05:00|2677.1|2671.1|2676.1|2670.1|2677.1|2671.1|2674.9|2668.9|34
1611317400000|2021-01-22 12:10:00|2676.4|2670.4|2676.9|2670.9|2679.9|2673.9|2676.1|2670.1|53
1611317700000|2021-01-22 12:15:00|2677.1|2671.1|2679.9|2673.9|2681.4|2675.4|2677.1|2671.1|49
1611318000000|2021-01-22 12:20:00|2680.1|2674.1|2679.6|2673.6|2681.1|2675.1|2678.9|2672.9|27
1611318300000|2021-01-22 12:25:00|2679.9|2673.9|2677.9|2671.9|2681.1|2675.1|2676.9|2670.9|38
1611318600000|2021-01-22 12:30:00|2678.1|2672.1|2678.6|2672.6|2681.4|2675.4|2678.1|2672.1|56
1611318900000|2021-01-22 12:35:00|2678.9|2672.9|2674.6|2668.6|2678.9|2672.9|2674.6|2668.6|51
1611319200000|2021-01-22 12:40:00|2674.9|2668.9|2676.4|2670.4|2676.4|2670.4|2674.6|2668.6|32
1611319500000|2021-01-22 12:45:00|2675.6|2669.6|2677.9|2671.9|2677.9|2671.9|2674.9|2668.9|33
1611319800000|2021-01-22 12:50:00|2677.6|2671.6|2675.6|2669.6|2677.6|2671.6|2673.9|2667.9|96
1611320100000|2021-01-22 12:55:00|2675.4|2669.4|2675.1|2669.1|2677.4|2671.4|2674.4|2668.4|65
1611320400000|2021-01-22 13:00:00|2674.6|2668.6|2678.6|2672.6|2680.9|2674.9|2671.9|2665.9|212
1611320700000|2021-01-22 13:05:00|2678.9|2672.9|2677.9|2671.9|2681.9|2675.9|2676.4|2670.4|140
1611321000000|2021-01-22 13:10:00|2677.6|2671.6|2675.6|2669.6|2677.9|2671.9|2672.6|2666.6|132
1611321300000|2021-01-22 13:15:00|2675.1|2669.1|2669.1|2663.1|2675.9|2669.9|2669.1|2663.1|132
1611321600000|2021-01-22 13:20:00|2669.6|2663.6|2674.6|2668.6|2676.6|2670.6|2668.4|2662.4|111
1611321900000|2021-01-22 13:25:00|2674.4|2668.4|2678.6|2672.6|2679.1|2673.1|2672.4|2666.4|77
1611322200000|2021-01-22 13:30:00|2678.4|2672.4|2680.1|2674.1|2680.4|2674.4|2675.9|2669.9|94
1611322500000|2021-01-22 13:35:00|2679.9|2673.9|2681.9|2675.9|2682.4|2676.4|2679.1|2673.1|58
1611322800000|2021-01-22 13:40:00|2681.6|2675.6|2690.4|2684.4|2691.6|2685.6|2681.4|2675.4|131
1611323100000|2021-01-22 13:45:00|2690.6|2684.6|2690.1|2684.1|2691.4|2685.4|2687.4|2681.4|69
1611323400000|2021-01-22 13:50:00|2690.6|2684.6|2689.9|2683.9|2691.6|2685.6|2689.6|2683.6|75
1611323700000|2021-01-22 13:55:00|2690.1|2684.1|2687.6|2681.6|2690.4|2684.4|2687.6|2681.6|54
1611324000000|2021-01-22 14:00:00|2688.9|2682.9|2691.1|2685.1|2691.9|2685.9|2688.4|2682.4|70
1611324300000|2021-01-22 14:05:00|2690.6|2684.6|2689.6|2683.6|2691.4|2685.4|2688.4|2682.4|38
1611324600000|2021-01-22 14:10:00|2689.4|2683.4|2691.1|2685.1|2691.6|2685.6|2689.4|2683.4|26
1611324900000|2021-01-22 14:15:00|2691.4|2685.4|2697.1|2691.1|2697.4|2691.4|2691.4|2685.4|91
1611325200000|2021-01-22 14:20:00|2696.6|2690.6|2694.1|2688.1|2697.6|2691.6|2693.9|2687.9|51
1611325500000|2021-01-22 14:25:00|2694.4|2688.4|2695.9|2689.9|2697.1|2691.1|2693.9|2687.9|71
1611325800000|2021-01-22 14:30:00|2695.4|2689.4|2695.6|2689.6|2698.6|2692.6|2694.4|2688.4|75
1611326100000|2021-01-22 14:35:00|2696.1|2690.1|2699.6|2693.6|2699.6|2693.6|2694.4|2688.4|96
1611326400000|2021-01-22 14:40:00|2699.9|2693.9|2705.1|2699.1|2707.4|2701.4|2699.1|2693.1|138
1611326700000|2021-01-22 14:45:00|2705.4|2699.4|2705.9|2699.9|2708.4|2702.4|2703.9|2697.9|90
1611327000000|2021-01-22 14:50:00|2706.1|2700.1|2703.4|2697.4|2706.1|2700.1|2702.6|2696.6|71
1611327300000|2021-01-22 14:55:00|2703.6|2697.6|2709.1|2703.1|2709.6|2703.6|2700.4|2694.4|69
1611327600000|2021-01-22 15:00:00|2709.6|2703.6|2708.1|2702.1|2711.6|2705.6|2706.1|2700.1|93
1611327900000|2021-01-22 15:05:00|2708.4|2702.4|2709.1|2703.1|2709.9|2703.9|2707.4|2701.4|58
1611328200000|2021-01-22 15:10:00|2709.4|2703.4|2711.4|2705.4|2711.6|2705.6|2709.1|2703.1|59
1611328500000|2021-01-22 15:15:00|2712.4|2706.4|2714.1|2708.1|2716.1|2710.1|2711.9|2705.9|101
1611328800000|2021-01-22 15:20:00|2714.4|2708.4|2716.4|2710.4|2719.4|2713.4|2714.1|2708.1|87
1611329100000|2021-01-22 15:25:00|2717.4|2711.4|2717.6|2711.6|2718.4|2712.4|2714.4|2708.4|55
1611329400000|2021-01-22 15:30:00|2718.1|2712.1|2714.6|2708.6|2718.6|2712.6|2714.6|2708.6|48
1611329700000|2021-01-22 15:35:00|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2712.6|2706.6|59
1611330000000|2021-01-22 15:40:00|2715.4|2709.4|2715.9|2709.9|2717.4|2711.4|2714.9|2708.9|80
1611330300000|2021-01-22 15:45:00|2716.1|2710.1|2717.1|2711.1|2718.1|2712.1|2714.1|2708.1|141
1611330600000|2021-01-22 15:50:00|2717.6|2711.6|2711.6|2705.6|2718.4|2712.4|2711.6|2705.6|68
1611330900000|2021-01-22 15:55:00|2711.9|2705.9|2715.4|2709.4|2722.6|2716.6|2711.9|2705.9|174
1611331200000|2021-01-22 16:00:00|2715.9|2709.9|2718.4|2712.4|2720.1|2714.1|2714.4|2708.4|55
1611331500000|2021-01-22 16:05:00|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2716.6|2710.6|33
1611331800000|2021-01-22 16:10:00|2718.4|2712.4|2717.1|2711.1|2720.4|2714.4|2717.1|2711.1|37
1611332100000|2021-01-22 16:15:00|2716.6|2710.6|2714.1|2708.1|2717.6|2711.6|2713.9|2707.9|36
1611332400000|2021-01-22 16:20:00|2714.4|2708.4|2709.6|2703.6|2714.6|2708.6|2709.4|2703.4|51
1611332700000|2021-01-22 16:25:00|2709.9|2703.9|2709.4|2703.4|2710.6|2704.6|2708.4|2702.4|52
1611333000000|2021-01-22 16:30:00|2709.6|2703.6|2711.9|2705.9|2712.1|2706.1|2708.1|2702.1|47
1611333300000|2021-01-22 16:35:00|2712.4|2706.4|2716.1|2710.1|2716.9|2710.9|2711.1|2705.1|48
1611333600000|2021-01-22 16:40:00|2715.4|2709.4|2715.6|2709.6|2717.4|2711.4|2715.1|2709.1|29
1611333900000|2021-01-22 16:45:00|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2712.9|2706.9|34
1611334200000|2021-01-22 16:50:00|2715.1|2709.1|2714.4|2708.4|2717.1|2711.1|2714.1|2708.1|44
1611334500000|2021-01-22 16:55:00|2714.1|2708.1|2715.9|2709.9|2717.6|2711.6|2714.1|2708.1|53
1611334800000|2021-01-22 17:00:00|2716.1|2710.1|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|6
1611335100000|2021-01-22 17:05:00|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1611335400000|2021-01-22 17:10:00|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1611335700000|2021-01-22 17:15:00|2716.4|2710.4|2715.6|2709.6|2716.9|2710.9|2714.9|2708.9|13
1611336000000|2021-01-22 17:20:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1611336300000|2021-01-22 17:25:00|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|7
1611336600000|2021-01-22 17:30:00|2715.1|2709.1|2712.6|2706.6|2715.1|2709.1|2712.6|2706.6|4
1611336900000|2021-01-22 17:35:00|2712.4|2706.4|2712.1|2706.1|2714.4|2708.4|2712.1|2706.1|11
1611337200000|2021-01-22 17:40:00|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1611337500000|2021-01-22 17:45:00|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2711.4|2705.4|4
1611337800000|2021-01-22 17:50:00|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|5
1611338100000|2021-01-22 17:55:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1611536400000|2021-01-25 01:00:00|2715.5|2704.3|2708.4|2702.4|2715.5|2706.6|2707.6|2701.6|41
1611536700000|2021-01-25 01:05:00|2708.6|2702.6|2708.1|2702.1|2712.6|2706.6|2707.3|2701.3|123
1611537000000|2021-01-25 01:10:00|2708.6|2702.6|2716.6|2710.6|2718.4|2712.4|2708.1|2702.1|272
1611537300000|2021-01-25 01:15:00|2717.4|2711.4|2718.1|2712.1|2719.6|2713.6|2714.9|2708.9|169
1611537600000|2021-01-25 01:20:00|2719.4|2713.4|2717.6|2711.6|2719.4|2713.4|2714.9|2708.9|112
1611537900000|2021-01-25 01:25:00|2717.1|2711.1|2713.9|2707.9|2717.1|2711.1|2712.9|2706.9|58
1611538200000|2021-01-25 01:30:00|2714.1|2708.1|2711.4|2705.4|2715.9|2709.9|2711.1|2705.1|63
1611538500000|2021-01-25 01:35:00|2711.6|2705.6|2711.9|2705.9|2714.6|2708.6|2711.4|2705.4|98
1611538800000|2021-01-25 01:40:00|2711.4|2705.4|2713.9|2707.9|2714.9|2708.9|2711.1|2705.1|75
1611539100000|2021-01-25 01:45:00|2713.4|2707.4|2712.4|2706.4|2714.9|2708.9|2712.4|2706.4|81
1611539400000|2021-01-25 01:50:00|2712.6|2706.6|2713.4|2707.4|2714.1|2708.1|2712.4|2706.4|40
1611539700000|2021-01-25 01:55:00|2713.1|2707.1|2714.4|2708.4|2714.4|2708.4|2713.1|2707.1|22
1611540000000|2021-01-25 02:00:00|2714.6|2708.6|2716.4|2710.4|2717.6|2711.6|2714.4|2708.4|30
1611540300000|2021-01-25 02:05:00|2716.6|2710.6|2717.6|2711.6|2717.6|2711.6|2716.4|2710.4|24
1611540600000|2021-01-25 02:10:00|2717.4|2711.4|2709.9|2703.9|2717.4|2711.4|2709.8|2703.8|65
1611540900000|2021-01-25 02:15:00|2710.1|2704.1|2711.9|2705.9|2712.1|2706.1|2710.1|2704.1|15
1611541200000|2021-01-25 02:20:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1611541800000|2021-01-25 02:30:00|2712.6|2706.6|2715.6|2709.6|2716.1|2710.1|2712.4|2706.4|26
1611542100000|2021-01-25 02:35:00|2715.9|2709.9|2715.6|2709.6|2716.4|2710.4|2715.1|2709.1|11
1611542400000|2021-01-25 02:40:00|2715.9|2709.9|2718.9|2712.9|2719.1|2713.1|2715.9|2709.9|14
1611542700000|2021-01-25 02:45:00|2719.1|2713.1|2720.6|2714.6|2720.6|2714.6|2718.6|2712.6|15
1611543000000|2021-01-25 02:50:00|2721.6|2715.6|2722.9|2716.9|2724.1|2718.1|2720.4|2714.4|47
1611543300000|2021-01-25 02:55:00|2722.6|2716.6|2722.4|2716.4|2722.9|2716.9|2720.4|2714.4|36
1611543600000|2021-01-25 03:00:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2720.6|2714.6|32
1611543900000|2021-01-25 03:05:00|2722.6|2716.6|2721.4|2715.4|2722.6|2716.6|2721.1|2715.1|23
1611544200000|2021-01-25 03:10:00|2721.6|2715.6|2721.9|2715.9|2722.4|2716.4|2721.6|2715.6|24
1611544500000|2021-01-25 03:15:00|2721.6|2715.6|2720.4|2714.4|2721.6|2715.6|2720.1|2714.1|23
1611544800000|2021-01-25 03:20:00|2720.1|2714.1|2720.4|2714.4|2720.9|2714.9|2718.9|2712.9|42
1611545100000|2021-01-25 03:25:00|2720.6|2714.6|2720.4|2714.4|2721.6|2715.6|2720.4|2714.4|12
1611545400000|2021-01-25 03:30:00|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|9
1611545700000|2021-01-25 03:35:00|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|8
1611546000000|2021-01-25 03:40:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1611546300000|2021-01-25 03:45:00|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2719.4|2713.4|9
1611546600000|2021-01-25 03:50:00|2720.6|2714.6|2720.6|2714.6|2720.9|2714.9|2720.4|2714.4|9
1611547200000|2021-01-25 04:00:00|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1611547500000|2021-01-25 04:05:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1611547800000|2021-01-25 04:10:00|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|6
1611548400000|2021-01-25 04:20:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1611549600000|2021-01-25 04:40:00|2721.1|2715.1|2722.4|2716.4|2722.4|2716.4|2721.1|2715.1|5
1611550500000|2021-01-25 04:55:00|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2722.4|2716.4|2
1611551100000|2021-01-25 05:05:00|2722.9|2716.9|2723.6|2717.6|2723.9|2717.9|2722.9|2716.9|5
1611551700000|2021-01-25 05:15:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1611552000000|2021-01-25 05:20:00|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1611552300000|2021-01-25 05:25:00|2724.1|2718.1|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|4
1611552600000|2021-01-25 05:30:00|2724.1|2718.1|2723.4|2717.4|2729.4|2723.4|2721.9|2715.9|134
1611552900000|2021-01-25 05:35:00|2723.1|2717.1|2721.4|2715.4|2723.1|2717.1|2720.6|2714.6|43
1611553200000|2021-01-25 05:40:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.6|2714.6|69
1611553500000|2021-01-25 05:45:00|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2720.4|2714.4|70
1611553800000|2021-01-25 05:50:00|2723.4|2717.4|2722.1|2716.1|2724.1|2718.1|2721.9|2715.9|30
1611554100000|2021-01-25 05:55:00|2722.6|2716.6|2724.9|2718.9|2724.9|2718.9|2722.6|2716.6|14
1611554400000|2021-01-25 06:00:00|2725.1|2719.1|2729.6|2723.6|2729.6|2723.6|2725.1|2719.1|24
1611554700000|2021-01-25 06:05:00|2729.4|2723.4|2733.4|2727.4|2734.9|2728.9|2729.1|2723.1|26
1611555000000|2021-01-25 06:10:00|2733.1|2727.1|2734.1|2728.1|2734.1|2728.1|2729.9|2723.9|29
1611555300000|2021-01-25 06:15:00|2733.9|2727.9|2730.6|2724.6|2733.9|2727.9|2729.6|2723.6|35
1611555600000|2021-01-25 06:20:00|2730.9|2724.9|2729.1|2723.1|2731.4|2725.4|2728.6|2722.6|46
1611555900000|2021-01-25 06:25:00|2728.9|2722.9|2728.4|2722.4|2729.4|2723.4|2727.1|2721.1|33
1611556200000|2021-01-25 06:30:00|2728.6|2722.6|2731.6|2725.6|2732.4|2726.4|2728.4|2722.4|62
1611556500000|2021-01-25 06:35:00|2731.4|2725.4|2734.6|2728.6|2735.4|2729.4|2731.4|2725.4|55
1611556800000|2021-01-25 06:40:00|2734.9|2728.9|2736.1|2730.1|2736.1|2730.1|2733.1|2727.1|26
1611557100000|2021-01-25 06:45:00|2736.4|2730.4|2733.6|2727.6|2736.4|2730.4|2732.9|2726.9|42
1611557400000|2021-01-25 06:50:00|2733.4|2727.4|2732.4|2726.4|2734.1|2728.1|2730.6|2724.6|41
1611557700000|2021-01-25 06:55:00|2732.1|2726.1|2728.9|2722.9|2732.1|2726.1|2728.9|2722.9|34
1611558000000|2021-01-25 07:00:00|2729.1|2723.1|2727.4|2721.4|2729.1|2723.1|2727.4|2721.4|7
1611558300000|2021-01-25 07:05:00|2727.6|2721.6|2728.6|2722.6|2728.6|2722.6|2727.6|2721.6|7
1611558600000|2021-01-25 07:10:00|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|2
1611558900000|2021-01-25 07:15:00|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1611559200000|2021-01-25 07:20:00|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1611559500000|2021-01-25 07:25:00|2730.1|2724.1|2728.6|2722.6|2730.1|2724.1|2728.4|2722.4|7
1611559800000|2021-01-25 07:30:00|2728.4|2722.4|2726.1|2720.1|2728.4|2722.4|2726.1|2720.1|5
1611560400000|2021-01-25 07:40:00|2725.9|2719.9|2727.1|2721.1|2727.1|2721.1|2724.9|2718.9|7
1611561000000|2021-01-25 07:50:00|2726.9|2720.9|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|3
1611561300000|2021-01-25 07:55:00|2727.1|2721.1|2726.6|2720.6|2727.1|2721.1|2726.4|2720.4|6
1611561600000|2021-01-25 08:00:00|2726.9|2720.9|2730.4|2724.4|2732.6|2726.6|2726.9|2720.9|38
1611561900000|2021-01-25 08:05:00|2730.6|2724.6|2732.1|2726.1|2733.1|2727.1|2730.6|2724.6|16
1611562200000|2021-01-25 08:10:00|2731.6|2725.6|2731.4|2725.4|2732.4|2726.4|2731.1|2725.1|6
1611562500000|2021-01-25 08:15:00|2731.1|2725.1|2731.1|2725.1|2732.6|2726.6|2731.1|2725.1|12
1611562800000|2021-01-25 08:20:00|2730.9|2724.9|2735.9|2729.9|2736.4|2730.4|2730.6|2724.6|32
1611563100000|2021-01-25 08:25:00|2736.1|2730.1|2736.1|2730.1|2736.6|2730.6|2733.6|2727.6|50
1611563400000|2021-01-25 08:30:00|2736.4|2730.4|2734.4|2728.4|2736.6|2730.6|2734.4|2728.4|9
1611563700000|2021-01-25 08:35:00|2734.1|2728.1|2733.6|2727.6|2735.9|2729.9|2733.1|2727.1|15
1611564000000|2021-01-25 08:40:00|2733.1|2727.1|2733.6|2727.6|2733.9|2727.9|2733.1|2727.1|5
1611564300000|2021-01-25 08:45:00|2733.1|2727.1|2733.1|2727.1|2733.6|2727.6|2732.6|2726.6|10
1611564600000|2021-01-25 08:50:00|2733.4|2727.4|2732.1|2726.1|2733.6|2727.6|2732.1|2726.1|6
1611564900000|2021-01-25 08:55:00|2732.4|2726.4|2729.6|2723.6|2733.1|2727.1|2727.5|2721.5|25
1611565200000|2021-01-25 09:00:00|2729.9|2723.9|2730.1|2724.1|2732.1|2726.1|2729.6|2723.6|17
1611565500000|2021-01-25 09:05:00|2729.6|2723.6|2729.9|2723.9|2731.4|2725.4|2729.6|2723.6|20
1611565800000|2021-01-25 09:10:00|2729.6|2723.6|2731.1|2725.1|2731.1|2725.1|2728.4|2722.4|13
1611566100000|2021-01-25 09:15:00|2730.9|2724.9|2726.6|2720.6|2730.9|2724.9|2726.6|2720.6|13
1611566400000|2021-01-25 09:20:00|2726.9|2720.9|2726.1|2720.1|2726.9|2720.9|2725.4|2719.4|21
1611566700000|2021-01-25 09:25:00|2725.4|2719.4|2721.6|2715.6|2727.1|2721.1|2721.6|2715.6|29
1611567000000|2021-01-25 09:30:00|2721.1|2715.1|2726.1|2720.1|2726.1|2720.1|2719.6|2713.6|28
1611567300000|2021-01-25 09:35:00|2725.9|2719.9|2723.4|2717.4|2726.1|2720.1|2723.4|2717.4|15
1611567600000|2021-01-25 09:40:00|2723.6|2717.6|2723.6|2717.6|2723.9|2717.9|2723.4|2717.4|5
1611567900000|2021-01-25 09:45:00|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2722.6|2716.6|5
1611568200000|2021-01-25 09:50:00|2723.9|2717.9|2725.4|2719.4|2725.9|2719.9|2723.9|2717.9|21
1611568500000|2021-01-25 09:55:00|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2724.6|2718.6|10
1611568800000|2021-01-25 10:00:00|2725.9|2719.9|2726.4|2720.4|2727.1|2721.1|2725.6|2719.6|13
1611569100000|2021-01-25 10:05:00|2726.6|2720.6|2726.1|2720.1|2726.6|2720.6|2725.4|2719.4|6
1611569400000|2021-01-25 10:10:00|2725.4|2719.4|2720.9|2714.9|2725.4|2719.4|2720.1|2714.1|24
1611569700000|2021-01-25 10:15:00|2720.4|2714.4|2721.1|2715.1|2721.9|2715.9|2720.4|2714.4|12
1611570000000|2021-01-25 10:20:00|2721.4|2715.4|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|3
1611570300000|2021-01-25 10:25:00|2721.6|2715.6|2721.6|2715.6|2722.4|2716.4|2721.1|2715.1|13
1611570600000|2021-01-25 10:30:00|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|3
1611570900000|2021-01-25 10:35:00|2722.1|2716.1|2722.1|2716.1|2722.6|2716.6|2721.9|2715.9|5
1611571200000|2021-01-25 10:40:00|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2721.6|2715.6|4
1611571500000|2021-01-25 10:45:00|2722.4|2716.4|2720.9|2714.9|2722.4|2716.4|2720.9|2714.9|11
1611571800000|2021-01-25 10:50:00|2721.1|2715.1|2722.6|2716.6|2722.6|2716.6|2721.1|2715.1|9
1611572100000|2021-01-25 10:55:00|2722.9|2716.9|2721.1|2715.1|2722.9|2716.9|2720.9|2714.9|10
1611572400000|2021-01-25 11:00:00|2720.9|2714.9|2722.4|2716.4|2722.6|2716.6|2720.9|2714.9|9
1611572700000|2021-01-25 11:05:00|2722.1|2716.1|2723.9|2717.9|2724.9|2718.9|2721.6|2715.6|18
1611573000000|2021-01-25 11:10:00|2724.1|2718.1|2726.6|2720.6|2726.6|2720.6|2723.9|2717.9|12
1611573300000|2021-01-25 11:15:00|2726.9|2720.9|2726.9|2720.9|2727.6|2721.6|2725.9|2719.9|18
1611573600000|2021-01-25 11:20:00|2726.6|2720.6|2723.6|2717.6|2726.6|2720.6|2723.4|2717.4|16
1611573900000|2021-01-25 11:25:00|2723.1|2717.1|2723.9|2717.9|2723.9|2717.9|2723.1|2717.1|12
1611574200000|2021-01-25 11:30:00|2723.6|2717.6|2722.4|2716.4|2723.6|2717.6|2722.4|2716.4|6
1611574500000|2021-01-25 11:35:00|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|6
1611574800000|2021-01-25 11:40:00|2722.4|2716.4|2723.4|2717.4|2724.1|2718.1|2721.6|2715.6|14
1611575100000|2021-01-25 11:45:00|2723.1|2717.1|2722.4|2716.4|2723.4|2717.4|2721.6|2715.6|23
1611575400000|2021-01-25 11:50:00|2722.1|2716.1|2722.1|2716.1|2722.9|2716.9|2721.6|2715.6|15
1611575700000|2021-01-25 11:55:00|2721.9|2715.9|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|9
1611576000000|2021-01-25 12:00:00|2721.9|2715.9|2719.6|2713.6|2721.9|2715.9|2719.6|2713.6|18
1611576300000|2021-01-25 12:05:00|2719.4|2713.4|2720.1|2714.1|2720.6|2714.6|2719.4|2713.4|10
1611576600000|2021-01-25 12:10:00|2720.4|2714.4|2722.6|2716.6|2722.6|2716.6|2720.4|2714.4|15
1611576900000|2021-01-25 12:15:00|2722.4|2716.4|2723.9|2717.9|2723.9|2717.9|2721.9|2715.9|10
1611577200000|2021-01-25 12:20:00|2724.1|2718.1|2724.9|2718.9|2724.9|2718.9|2724.1|2718.1|4
1611577500000|2021-01-25 12:25:00|2725.4|2719.4|2726.6|2720.6|2727.1|2721.1|2725.4|2719.4|10
1611577800000|2021-01-25 12:30:00|2726.4|2720.4|2725.1|2719.1|2727.1|2721.1|2724.6|2718.6|19
1611578100000|2021-01-25 12:35:00|2724.9|2718.9|2721.9|2715.9|2724.9|2718.9|2719.9|2713.9|21
1611578400000|2021-01-25 12:40:00|2721.6|2715.6|2722.9|2716.9|2723.4|2717.4|2721.4|2715.4|35
1611578700000|2021-01-25 12:45:00|2723.1|2717.1|2724.6|2718.6|2724.6|2718.6|2720.1|2714.1|44
1611579000000|2021-01-25 12:50:00|2723.9|2717.9|2716.1|2710.1|2723.9|2717.9|2714.9|2708.9|70
1611579300000|2021-01-25 12:55:00|2716.4|2710.4|2713.6|2707.6|2716.6|2710.6|2713.6|2707.6|56
1611579600000|2021-01-25 13:00:00|2713.9|2707.9|2715.9|2709.9|2719.1|2713.1|2713.6|2707.6|84
1611579900000|2021-01-25 13:05:00|2715.6|2709.6|2715.6|2709.6|2716.1|2710.1|2713.9|2707.9|75
1611580200000|2021-01-25 13:10:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2713.1|2707.1|70
1611580500000|2021-01-25 13:15:00|2716.1|2710.1|2712.4|2706.4|2716.9|2710.9|2711.6|2705.6|56
1611580800000|2021-01-25 13:20:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2710.1|2704.1|21
1611581100000|2021-01-25 13:25:00|2711.6|2705.6|2710.1|2704.1|2714.1|2708.1|2710.1|2704.1|21
1611581400000|2021-01-25 13:30:00|2709.9|2703.9|2710.4|2704.4|2711.1|2705.1|2708.9|2702.9|81
1611581700000|2021-01-25 13:35:00|2710.1|2704.1|2711.1|2705.1|2712.1|2706.1|2708.6|2702.6|56
1611582000000|2021-01-25 13:40:00|2710.9|2704.9|2711.4|2705.4|2711.9|2705.9|2709.6|2703.6|47
1611582300000|2021-01-25 13:45:00|2711.6|2705.6|2712.4|2706.4|2713.9|2707.9|2710.9|2704.9|51
1611582600000|2021-01-25 13:50:00|2712.1|2706.1|2712.6|2706.6|2713.6|2707.6|2711.4|2705.4|25
1611582900000|2021-01-25 13:55:00|2712.9|2706.9|2715.9|2709.9|2715.9|2709.9|2712.9|2706.9|17
1611583200000|2021-01-25 14:00:00|2716.1|2710.1|2716.4|2710.4|2717.6|2711.6|2715.4|2709.4|36
1611583500000|2021-01-25 14:05:00|2716.6|2710.6|2714.4|2708.4|2716.9|2710.9|2714.1|2708.1|30
1611583800000|2021-01-25 14:10:00|2714.6|2708.6|2712.1|2706.1|2715.4|2709.4|2711.6|2705.6|73
1611584100000|2021-01-25 14:15:00|2712.4|2706.4|2712.1|2706.1|2713.6|2707.6|2711.9|2705.9|46
1611584400000|2021-01-25 14:20:00|2711.9|2705.9|2711.6|2705.6|2713.1|2707.1|2710.9|2704.9|25
1611584700000|2021-01-25 14:25:00|2711.9|2705.9|2711.6|2705.6|2712.6|2706.6|2711.1|2705.1|24
1611585000000|2021-01-25 14:30:00|2712.1|2706.1|2712.1|2706.1|2714.9|2708.9|2709.6|2703.6|71
1611585300000|2021-01-25 14:35:00|2711.9|2705.9|2710.4|2704.4|2712.4|2706.4|2709.6|2703.6|53
1611585600000|2021-01-25 14:40:00|2710.1|2704.1|2711.1|2705.1|2713.4|2707.4|2709.6|2703.6|36
1611585900000|2021-01-25 14:45:00|2711.4|2705.4|2707.9|2701.9|2711.4|2705.4|2707.1|2701.1|47
1611586200000|2021-01-25 14:50:00|2707.1|2701.1|2704.1|2698.1|2707.6|2701.6|2703.4|2697.4|60
1611586500000|2021-01-25 14:55:00|2704.4|2698.4|2707.6|2701.6|2708.4|2702.4|2704.4|2698.4|43
1611586800000|2021-01-25 15:00:00|2707.4|2701.4|2708.6|2702.6|2709.1|2703.1|2704.4|2698.4|65
1611587100000|2021-01-25 15:05:00|2708.9|2702.9|2709.4|2703.4|2711.6|2705.6|2708.9|2702.9|53
1611587400000|2021-01-25 15:10:00|2709.1|2703.1|2709.9|2703.9|2710.4|2704.4|2707.9|2701.9|41
1611587700000|2021-01-25 15:15:00|2710.4|2704.4|2710.4|2704.4|2712.4|2706.4|2709.4|2703.4|45
1611588000000|2021-01-25 15:20:00|2710.6|2704.6|2719.1|2713.1|2719.4|2713.4|2710.6|2704.6|57
1611588300000|2021-01-25 15:25:00|2718.9|2712.9|2718.1|2712.1|2720.1|2714.1|2715.9|2709.9|93
1611588600000|2021-01-25 15:30:00|2717.9|2711.9|2714.6|2708.6|2718.1|2712.1|2714.1|2708.1|59
1611588900000|2021-01-25 15:35:00|2714.4|2708.4|2710.1|2704.1|2714.6|2708.6|2709.6|2703.6|25
1611589200000|2021-01-25 15:40:00|2710.4|2704.4|2706.1|2700.1|2711.9|2705.9|2706.1|2700.1|46
1611589500000|2021-01-25 15:45:00|2706.4|2700.4|2706.6|2700.6|2707.6|2701.6|2705.4|2699.4|42
1611589800000|2021-01-25 15:50:00|2706.1|2700.1|2705.1|2699.1|2708.6|2702.6|2704.1|2698.1|48
1611590100000|2021-01-25 15:55:00|2705.4|2699.4|2707.6|2701.6|2710.9|2704.9|2703.4|2697.4|119
1611590400000|2021-01-25 16:00:00|2707.5|2701.5|2703.4|2697.4|2708.1|2702.1|2703.1|2697.1|37
1611590700000|2021-01-25 16:05:00|2702.6|2696.6|2699.6|2693.6|2703.1|2697.1|2699.6|2693.6|105
1611591000000|2021-01-25 16:10:00|2699.4|2693.4|2702.4|2696.4|2702.4|2696.4|2698.6|2692.6|54
1611591300000|2021-01-25 16:15:00|2702.1|2696.1|2700.9|2694.9|2702.1|2696.1|2699.9|2693.9|27
1611591600000|2021-01-25 16:20:00|2700.4|2694.4|2702.4|2696.4|2703.4|2697.4|2698.9|2692.9|33
1611591900000|2021-01-25 16:25:00|2702.1|2696.1|2700.6|2694.6|2702.6|2696.6|2699.4|2693.4|36
1611592200000|2021-01-25 16:30:00|2700.4|2694.4|2699.6|2693.6|2700.9|2694.9|2699.1|2693.1|25
1611592500000|2021-01-25 16:35:00|2699.9|2693.9|2700.6|2694.6|2701.4|2695.4|2699.6|2693.6|27
1611592800000|2021-01-25 16:40:00|2701.4|2695.4|2702.9|2696.9|2703.1|2697.1|2701.4|2695.4|8
1611593100000|2021-01-25 16:45:00|2703.1|2697.1|2703.6|2697.6|2704.1|2698.1|2703.1|2697.1|13
1611593400000|2021-01-25 16:50:00|2703.9|2697.9|2703.9|2697.9|2704.9|2698.9|2703.6|2697.6|14
1611593700000|2021-01-25 16:55:00|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2703.6|2697.6|11
1611594000000|2021-01-25 17:00:00|2704.9|2698.9|2707.4|2701.4|2707.4|2701.4|2704.9|2698.9|9
1611594300000|2021-01-25 17:05:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1611594600000|2021-01-25 17:10:00|2707.9|2701.9|2709.1|2703.1|2709.1|2703.1|2707.9|2701.9|5
1611595200000|2021-01-25 17:20:00|2709.4|2703.4|2708.4|2702.4|2710.4|2704.4|2708.4|2702.4|11
1611595500000|2021-01-25 17:25:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|4
1611595800000|2021-01-25 17:30:00|2707.6|2701.6|2705.6|2699.6|2707.6|2701.6|2705.4|2699.4|8
1611596100000|2021-01-25 17:35:00|2706.1|2700.1|2705.4|2699.4|2706.6|2700.6|2705.4|2699.4|8
1611597000000|2021-01-25 17:50:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1611597300000|2021-01-25 17:55:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1611622800000|2021-01-26 01:00:00|2706.6|2700.6|2703.9|2697.9|2707.1|2701.1|2703.9|2697.9|17
1611623100000|2021-01-26 01:05:00|2704.4|2698.4|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|3
1611623400000|2021-01-26 01:10:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|33
1611623700000|2021-01-26 01:15:00|2705.6|2699.6|2705.6|2699.6|2706.1|2700.1|2702.9|2696.9|65
1611624000000|2021-01-26 01:20:00|2705.4|2699.4|2703.9|2697.9|2705.4|2699.4|2703.1|2697.1|42
1611624300000|2021-01-26 01:25:00|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2702.6|2696.6|34
1611624600000|2021-01-26 01:30:00|2703.4|2697.4|2705.9|2699.9|2706.1|2700.1|2703.4|2697.4|58
1611624900000|2021-01-26 01:35:00|2705.6|2699.6|2707.6|2701.6|2709.1|2703.1|2705.6|2699.6|85
1611625200000|2021-01-26 01:40:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.4|2700.4|30
1611625500000|2021-01-26 01:45:00|2707.6|2701.6|2709.9|2703.9|2709.9|2703.9|2706.1|2700.1|54
1611625800000|2021-01-26 01:50:00|2709.6|2703.6|2713.6|2707.6|2714.4|2708.4|2708.9|2702.9|60
1611626100000|2021-01-26 01:55:00|2713.9|2707.9|2712.6|2706.6|2714.6|2708.6|2711.6|2705.6|32
1611626400000|2021-01-26 02:00:00|2712.9|2706.9|2713.9|2707.9|2714.1|2708.1|2712.9|2706.9|9
1611626700000|2021-01-26 02:05:00|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2711.9|2705.9|13
1611627000000|2021-01-26 02:10:00|2713.9|2707.9|2711.4|2705.4|2713.9|2707.9|2711.4|2705.4|10
1611627300000|2021-01-26 02:15:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1611628200000|2021-01-26 02:30:00|2711.4|2705.4|2710.6|2704.6|2713.1|2707.1|2710.4|2704.4|22
1611628500000|2021-01-26 02:35:00|2710.4|2704.4|2709.9|2703.9|2711.1|2705.1|2709.6|2703.6|16
1611628800000|2021-01-26 02:40:00|2709.6|2703.6|2710.1|2704.1|2710.4|2704.4|2709.4|2703.4|8
1611629100000|2021-01-26 02:45:00|2710.4|2704.4|2711.9|2705.9|2711.9|2705.9|2710.4|2704.4|9
1611629400000|2021-01-26 02:50:00|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|3
1611629700000|2021-01-26 02:55:00|2712.6|2706.6|2710.6|2704.6|2712.6|2706.6|2710.1|2704.1|17
1611630000000|2021-01-26 03:00:00|2710.4|2704.4|2711.6|2705.6|2711.6|2705.6|2710.1|2704.1|11
1611630300000|2021-01-26 03:05:00|2711.4|2705.4|2713.6|2707.6|2713.6|2707.6|2711.4|2705.4|15
1611630600000|2021-01-26 03:10:00|2713.9|2707.9|2712.9|2706.9|2713.9|2707.9|2712.6|2706.6|8
1611630900000|2021-01-26 03:15:00|2712.6|2706.6|2711.1|2705.1|2712.6|2706.6|2711.1|2705.1|11
1611631200000|2021-01-26 03:20:00|2710.9|2704.9|2708.9|2702.9|2711.1|2705.1|2708.9|2702.9|16
1611631500000|2021-01-26 03:25:00|2708.4|2702.4|2709.6|2703.6|2710.6|2704.6|2707.6|2701.6|22
1611631800000|2021-01-26 03:30:00|2709.9|2703.9|2707.1|2701.1|2709.9|2703.9|2707.1|2701.1|7
1611632100000|2021-01-26 03:35:00|2707.4|2701.4|2707.9|2701.9|2708.1|2702.1|2706.9|2700.9|8
1611632400000|2021-01-26 03:40:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1611632700000|2021-01-26 03:45:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|2
1611633000000|2021-01-26 03:50:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|2
1611635400000|2021-01-26 04:30:00|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|2
1611635700000|2021-01-26 04:35:00|2706.6|2700.6|2704.9|2698.9|2706.9|2700.9|2704.9|2698.9|13
1611636300000|2021-01-26 04:45:00|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2702.4|2696.4|17
1611636600000|2021-01-26 04:50:00|2704.9|2698.9|2705.9|2699.9|2705.9|2699.9|2704.6|2698.6|4
1611636900000|2021-01-26 04:55:00|2705.6|2699.6|2704.9|2698.9|2705.9|2699.9|2704.9|2698.9|12
1611637200000|2021-01-26 05:00:00|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.6|2697.6|5
1611637500000|2021-01-26 05:05:00|2704.1|2698.1|2704.9|2698.9|2705.1|2699.1|2704.1|2698.1|4
1611637800000|2021-01-26 05:10:00|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1611638100000|2021-01-26 05:15:00|2705.9|2699.9|2704.4|2698.4|2705.9|2699.9|2703.8|2697.8|8
1611638400000|2021-01-26 05:20:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1611638700000|2021-01-26 05:25:00|2704.1|2698.1|2704.6|2698.6|2704.9|2698.9|2704.1|2698.1|3
1611639000000|2021-01-26 05:30:00|2704.9|2698.9|2689.1|2683.1|2704.9|2698.9|2687.9|2681.9|128
1611639300000|2021-01-26 05:35:00|2688.9|2682.9|2694.1|2688.1|2695.4|2689.4|2687.6|2681.6|174
1611639600000|2021-01-26 05:40:00|2694.4|2688.4|2691.1|2685.1|2694.4|2688.4|2690.6|2684.6|39
1611639900000|2021-01-26 05:45:00|2690.9|2684.9|2694.4|2688.4|2694.9|2688.9|2689.4|2683.4|61
1611640200000|2021-01-26 05:50:00|2694.9|2688.9|2696.1|2690.1|2697.9|2691.9|2693.9|2687.9|99
1611640500000|2021-01-26 05:55:00|2696.4|2690.4|2697.1|2691.1|2699.1|2693.1|2695.4|2689.4|77
1611640800000|2021-01-26 06:00:00|2696.9|2690.9|2700.1|2694.1|2702.1|2696.1|2695.4|2689.4|92
1611641100000|2021-01-26 06:05:00|2700.4|2694.4|2700.4|2694.4|2702.4|2696.4|2698.6|2692.6|76
1611641400000|2021-01-26 06:10:00|2700.1|2694.1|2700.4|2694.4|2702.1|2696.1|2697.9|2691.9|66
1611641700000|2021-01-26 06:15:00|2700.9|2694.9|2701.1|2695.1|2701.6|2695.6|2697.6|2691.6|47
1611642000000|2021-01-26 06:20:00|2700.9|2694.9|2699.1|2693.1|2701.4|2695.4|2698.1|2692.1|34
1611642300000|2021-01-26 06:25:00|2698.9|2692.9|2692.4|2686.4|2699.4|2693.4|2692.4|2686.4|58
1611642600000|2021-01-26 06:30:00|2691.9|2685.9|2688.1|2682.1|2691.9|2685.9|2688.1|2682.1|79
1611642900000|2021-01-26 06:35:00|2688.9|2682.9|2689.1|2683.1|2690.1|2684.1|2688.1|2682.1|43
1611643200000|2021-01-26 06:40:00|2688.9|2682.9|2687.4|2681.4|2688.9|2682.9|2686.9|2680.9|48
1611643500000|2021-01-26 06:45:00|2687.1|2681.1|2684.1|2678.1|2687.1|2681.1|2683.6|2677.6|52
1611643800000|2021-01-26 06:50:00|2683.9|2677.9|2677.9|2671.9|2683.9|2677.9|2675.9|2669.9|122
1611644100000|2021-01-26 06:55:00|2678.1|2672.1|2675.9|2669.9|2680.9|2674.9|2675.9|2669.9|56
1611644400000|2021-01-26 07:00:00|2676.1|2670.1|2682.1|2676.1|2682.1|2676.1|2676.1|2670.1|21
1611644700000|2021-01-26 07:05:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1611645000000|2021-01-26 07:10:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1611645300000|2021-01-26 07:15:00|2681.9|2675.9|2679.4|2673.4|2681.9|2675.9|2679.4|2673.4|12
1611645600000|2021-01-26 07:20:00|2679.6|2673.6|2678.4|2672.4|2679.6|2673.6|2678.4|2672.4|6
1611645900000|2021-01-26 07:25:00|2678.6|2672.6|2676.1|2670.1|2678.6|2672.6|2675.9|2669.9|19
1611646200000|2021-01-26 07:30:00|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|8
1611646500000|2021-01-26 07:35:00|2675.9|2669.9|2674.6|2668.6|2675.9|2669.9|2674.4|2668.4|10
1611646800000|2021-01-26 07:40:00|2674.9|2668.9|2674.9|2668.9|2675.6|2669.6|2674.9|2668.9|14
1611647100000|2021-01-26 07:45:00|2675.1|2669.1|2675.9|2669.9|2676.4|2670.4|2674.9|2668.9|11
1611647400000|2021-01-26 07:50:00|2676.1|2670.1|2679.6|2673.6|2679.6|2673.6|2675.4|2669.4|20
1611647700000|2021-01-26 07:55:00|2679.9|2673.9|2683.6|2677.6|2683.6|2677.6|2679.4|2673.4|41
1611648000000|2021-01-26 08:00:00|2683.9|2677.9|2678.1|2672.1|2687.4|2681.4|2677.1|2671.1|38
1611648300000|2021-01-26 08:05:00|2677.9|2671.9|2679.6|2673.6|2679.6|2673.6|2676.1|2670.1|16
1611648600000|2021-01-26 08:10:00|2679.9|2673.9|2688.9|2682.9|2689.1|2683.1|2679.9|2673.9|51
1611648900000|2021-01-26 08:15:00|2688.6|2682.6|2695.6|2689.6|2698.1|2692.1|2688.6|2682.6|77
1611649200000|2021-01-26 08:20:00|2695.4|2689.4|2689.6|2683.6|2695.4|2689.4|2689.1|2683.1|47
1611649500000|2021-01-26 08:25:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2687.9|2681.9|23
1611649800000|2021-01-26 08:30:00|2689.1|2683.1|2689.4|2683.4|2690.1|2684.1|2688.9|2682.9|14
1611650100000|2021-01-26 08:35:00|2690.1|2684.1|2685.6|2679.6|2690.1|2684.1|2685.6|2679.6|9
1611650400000|2021-01-26 08:40:00|2685.4|2679.4|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|3
1611650700000|2021-01-26 08:45:00|2685.6|2679.6|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|8
1611651000000|2021-01-26 08:50:00|2686.1|2680.1|2685.1|2679.1|2688.1|2682.1|2685.1|2679.1|13
1611651300000|2021-01-26 08:55:00|2685.4|2679.4|2688.9|2682.9|2689.6|2683.6|2685.4|2679.4|15
1611651600000|2021-01-26 09:00:00|2688.4|2682.4|2683.9|2677.9|2688.9|2682.9|2682.4|2676.4|98
1611651900000|2021-01-26 09:05:00|2684.1|2678.1|2681.9|2675.9|2684.4|2678.4|2681.9|2675.9|15
1611652200000|2021-01-26 09:10:00|2681.6|2675.6|2680.6|2674.6|2683.4|2677.4|2678.4|2672.4|38
1611652500000|2021-01-26 09:15:00|2680.1|2674.1|2678.4|2672.4|2680.1|2674.1|2678.4|2672.4|9
1611652800000|2021-01-26 09:20:00|2678.6|2672.6|2678.9|2672.9|2679.9|2673.9|2678.6|2672.6|26
1611653100000|2021-01-26 09:25:00|2678.6|2672.6|2678.1|2672.1|2679.9|2673.9|2678.1|2672.1|18
1611653400000|2021-01-26 09:30:00|2678.4|2672.4|2674.4|2668.4|2678.4|2672.4|2673.1|2667.1|27
1611653700000|2021-01-26 09:35:00|2674.6|2668.6|2672.9|2666.9|2675.9|2669.9|2672.9|2666.9|17
1611654000000|2021-01-26 09:40:00|2673.1|2667.1|2669.6|2663.6|2673.1|2667.1|2668.4|2662.4|29
1611654300000|2021-01-26 09:45:00|2669.4|2663.4|2669.9|2663.9|2670.6|2664.6|2668.9|2662.9|25
1611654600000|2021-01-26 09:50:00|2669.6|2663.6|2670.4|2664.4|2672.4|2666.4|2669.1|2663.1|21
1611654900000|2021-01-26 09:55:00|2670.1|2664.1|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|6
1611655200000|2021-01-26 10:00:00|2669.1|2663.1|2666.6|2660.6|2669.1|2663.1|2666.6|2660.6|18
1611655500000|2021-01-26 10:05:00|2666.4|2660.4|2668.1|2662.1|2668.1|2662.1|2665.6|2659.6|19
1611655800000|2021-01-26 10:10:00|2667.9|2661.9|2670.4|2664.4|2670.4|2664.4|2667.9|2661.9|14
1611656100000|2021-01-26 10:15:00|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|7
1611656400000|2021-01-26 10:20:00|2669.9|2663.9|2669.1|2663.1|2671.4|2665.4|2669.1|2663.1|8
1611656700000|2021-01-26 10:25:00|2669.4|2663.4|2671.4|2665.4|2671.9|2665.9|2669.1|2663.1|24
1611657000000|2021-01-26 10:30:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2670.6|2664.6|10
1611657300000|2021-01-26 10:35:00|2671.4|2665.4|2668.6|2662.6|2672.4|2666.4|2668.6|2662.6|16
1611657600000|2021-01-26 10:40:00|2668.9|2662.9|2668.6|2662.6|2670.6|2664.6|2668.6|2662.6|15
1611657900000|2021-01-26 10:45:00|2668.9|2662.9|2669.6|2663.6|2670.1|2664.1|2668.9|2662.9|8
1611658200000|2021-01-26 10:50:00|2669.4|2663.4|2668.9|2662.9|2669.6|2663.6|2668.1|2662.1|11
1611658500000|2021-01-26 10:55:00|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|3
1611658800000|2021-01-26 11:00:00|2668.9|2662.9|2670.6|2664.6|2670.6|2664.6|2668.6|2662.6|12
1611659100000|2021-01-26 11:05:00|2670.1|2664.1|2669.6|2663.6|2671.1|2665.1|2669.1|2663.1|20
1611659400000|2021-01-26 11:10:00|2669.4|2663.4|2671.1|2665.1|2671.6|2665.6|2668.9|2662.9|18
1611659700000|2021-01-26 11:15:00|2670.6|2664.6|2669.6|2663.6|2670.9|2664.9|2668.9|2662.9|11
1611660000000|2021-01-26 11:20:00|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2670.4|2664.4|9
1611660300000|2021-01-26 11:25:00|2671.1|2665.1|2672.4|2666.4|2672.9|2666.9|2670.6|2664.6|13
1611660600000|2021-01-26 11:30:00|2673.6|2667.6|2673.9|2667.9|2676.1|2670.1|2673.6|2667.6|15
1611660900000|2021-01-26 11:35:00|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2672.6|2666.6|7
1611661200000|2021-01-26 11:40:00|2672.6|2666.6|2670.9|2664.9|2673.1|2667.1|2670.9|2664.9|11
1611661500000|2021-01-26 11:45:00|2670.4|2664.4|2672.6|2666.6|2672.6|2666.6|2670.1|2664.1|12
1611661800000|2021-01-26 11:50:00|2671.6|2665.6|2675.1|2669.1|2675.1|2669.1|2671.1|2665.1|104
1611662100000|2021-01-26 11:55:00|2674.9|2668.9|2671.4|2665.4|2674.9|2668.9|2670.1|2664.1|26
1611662400000|2021-01-26 12:00:00|2671.9|2665.9|2673.4|2667.4|2674.4|2668.4|2671.1|2665.1|60
1611662700000|2021-01-26 12:05:00|2672.9|2666.9|2675.9|2669.9|2677.1|2671.1|2672.9|2666.9|32
1611663000000|2021-01-26 12:10:00|2675.6|2669.6|2676.4|2670.4|2677.4|2671.4|2675.6|2669.6|11
1611663300000|2021-01-26 12:15:00|2676.6|2670.6|2674.1|2668.1|2676.6|2670.6|2674.1|2668.1|12
1611663600000|2021-01-26 12:20:00|2674.4|2668.4|2676.9|2670.9|2676.9|2670.9|2673.4|2667.4|18
1611663900000|2021-01-26 12:25:00|2676.4|2670.4|2675.1|2669.1|2676.4|2670.4|2675.1|2669.1|5
1611664200000|2021-01-26 12:30:00|2674.9|2668.9|2674.6|2668.6|2675.4|2669.4|2674.4|2668.4|21
1611664500000|2021-01-26 12:35:00|2674.9|2668.9|2676.1|2670.1|2676.1|2670.1|2674.9|2668.9|13
1611664800000|2021-01-26 12:40:00|2675.6|2669.6|2677.1|2671.1|2677.1|2671.1|2674.4|2668.4|18
1611665100000|2021-01-26 12:45:00|2676.9|2670.9|2676.9|2670.9|2678.4|2672.4|2675.4|2669.4|38
1611665400000|2021-01-26 12:50:00|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2675.1|2669.1|52
1611665700000|2021-01-26 12:55:00|2675.6|2669.6|2676.9|2670.9|2678.9|2672.9|2675.6|2669.6|34
1611666000000|2021-01-26 13:00:00|2676.6|2670.6|2666.4|2660.4|2676.9|2670.9|2664.9|2658.9|167
1611666300000|2021-01-26 13:05:00|2666.1|2660.1|2657.1|2651.1|2666.4|2660.4|2656.9|2650.9|135
1611666600000|2021-01-26 13:10:00|2656.9|2650.9|2661.1|2655.1|2662.6|2656.6|2654.9|2648.9|142
1611666900000|2021-01-26 13:15:00|2661.4|2655.4|2657.1|2651.1|2661.4|2655.4|2655.4|2649.4|47
1611667200000|2021-01-26 13:20:00|2656.9|2650.9|2656.4|2650.4|2657.1|2651.1|2654.6|2648.6|36
1611667500000|2021-01-26 13:25:00|2656.1|2650.1|2655.6|2649.6|2657.9|2651.9|2654.4|2648.4|64
1611667800000|2021-01-26 13:30:00|2655.4|2649.4|2657.9|2651.9|2659.6|2653.6|2655.1|2649.1|40
1611668100000|2021-01-26 13:35:00|2658.1|2652.1|2660.1|2654.1|2662.4|2656.4|2658.1|2652.1|46
1611668400000|2021-01-26 13:40:00|2661.4|2655.4|2661.6|2655.6|2662.4|2656.4|2659.4|2653.4|57
1611668700000|2021-01-26 13:45:00|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2659.4|2653.4|66
1611669000000|2021-01-26 13:50:00|2662.4|2656.4|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|36
1611669300000|2021-01-26 13:55:00|2663.6|2657.6|2666.9|2660.9|2668.9|2662.9|2663.4|2657.4|95
1611669600000|2021-01-26 14:00:00|2666.6|2660.6|2662.4|2656.4|2666.9|2660.9|2662.4|2656.4|69
1611669900000|2021-01-26 14:05:00|2662.1|2656.1|2659.1|2653.1|2662.9|2656.9|2658.4|2652.4|88
1611670200000|2021-01-26 14:10:00|2659.4|2653.4|2661.4|2655.4|2662.9|2656.9|2659.1|2653.1|102
1611670500000|2021-01-26 14:15:00|2661.6|2655.6|2667.1|2661.1|2668.9|2662.9|2661.6|2655.6|75
1611670800000|2021-01-26 14:20:00|2667.4|2661.4|2668.1|2662.1|2668.4|2662.4|2665.9|2659.9|44
1611671100000|2021-01-26 14:25:00|2667.9|2661.9|2670.1|2664.1|2670.1|2664.1|2666.9|2660.9|64
1611671400000|2021-01-26 14:30:00|2669.9|2663.9|2670.9|2664.9|2673.4|2667.4|2669.6|2663.6|97
1611671700000|2021-01-26 14:35:00|2671.1|2665.1|2671.4|2665.4|2672.4|2666.4|2668.1|2662.1|80
1611672000000|2021-01-26 14:40:00|2671.1|2665.1|2671.1|2665.1|2675.1|2669.1|2670.6|2664.6|83
1611672300000|2021-01-26 14:45:00|2671.4|2665.4|2671.1|2665.1|2672.6|2666.6|2668.6|2662.6|74
1611672600000|2021-01-26 14:50:00|2670.9|2664.9|2674.4|2668.4|2675.1|2669.1|2670.9|2664.9|70
1611672900000|2021-01-26 14:55:00|2674.6|2668.6|2676.9|2670.9|2679.6|2673.6|2674.4|2668.4|84
1611673200000|2021-01-26 15:00:00|2676.6|2670.6|2681.9|2675.9|2685.4|2679.4|2676.6|2670.6|86
1611673500000|2021-01-26 15:05:00|2682.1|2676.1|2684.6|2678.6|2685.4|2679.4|2680.9|2674.9|114
1611673800000|2021-01-26 15:10:00|2684.4|2678.4|2677.6|2671.6|2684.9|2678.9|2675.9|2669.9|88
1611674100000|2021-01-26 15:15:00|2677.1|2671.1|2678.1|2672.1|2679.6|2673.6|2676.4|2670.4|46
1611674400000|2021-01-26 15:20:00|2677.9|2671.9|2677.9|2671.9|2680.4|2674.4|2676.6|2670.6|39
1611674700000|2021-01-26 15:25:00|2677.4|2671.4|2673.9|2667.9|2677.4|2671.4|2672.9|2666.9|49
1611675000000|2021-01-26 15:30:00|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2670.1|2664.1|62
1611675300000|2021-01-26 15:35:00|2672.9|2666.9|2668.9|2662.9|2672.9|2666.9|2668.4|2662.4|53
1611675600000|2021-01-26 15:40:00|2669.4|2663.4|2668.9|2662.9|2671.6|2665.6|2667.6|2661.6|41
1611675900000|2021-01-26 15:45:00|2668.6|2662.6|2666.4|2660.4|2669.6|2663.6|2665.9|2659.9|58
1611676200000|2021-01-26 15:50:00|2666.1|2660.1|2660.6|2654.6|2666.4|2660.4|2659.9|2653.9|124
1611676500000|2021-01-26 15:55:00|2660.9|2654.9|2660.1|2654.1|2661.1|2655.1|2658.1|2652.1|154
1611676800000|2021-01-26 16:00:00|2659.9|2653.9|2658.1|2652.1|2660.6|2654.6|2656.1|2650.1|60
1611677100000|2021-01-26 16:05:00|2658.4|2652.4|2657.4|2651.4|2659.1|2653.1|2657.1|2651.1|35
1611677400000|2021-01-26 16:10:00|2657.6|2651.6|2657.4|2651.4|2659.1|2653.1|2656.6|2650.6|35
1611677700000|2021-01-26 16:15:00|2657.1|2651.1|2657.6|2651.6|2657.9|2651.9|2656.6|2650.6|32
1611678000000|2021-01-26 16:20:00|2657.9|2651.9|2656.1|2650.1|2657.9|2651.9|2655.6|2649.6|17
1611678300000|2021-01-26 16:25:00|2656.4|2650.4|2655.4|2649.4|2656.6|2650.6|2655.1|2649.1|25
1611678600000|2021-01-26 16:30:00|2655.6|2649.6|2657.6|2651.6|2658.1|2652.1|2655.6|2649.6|56
1611678900000|2021-01-26 16:35:00|2657.4|2651.4|2655.6|2649.6|2659.4|2653.4|2655.4|2649.4|39
1611679200000|2021-01-26 16:40:00|2655.4|2649.4|2656.6|2650.6|2656.9|2650.9|2655.1|2649.1|39
1611679500000|2021-01-26 16:45:00|2656.4|2650.4|2654.9|2648.9|2656.4|2650.4|2654.4|2648.4|33
1611679800000|2021-01-26 16:50:00|2654.6|2648.6|2648.6|2642.6|2654.9|2648.9|2646.4|2640.4|51
1611680100000|2021-01-26 16:55:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2646.4|2640.4|23
1611680400000|2021-01-26 17:00:00|2648.9|2642.9|2650.4|2644.4|2651.9|2645.9|2648.9|2642.9|21
1611680700000|2021-01-26 17:05:00|2650.1|2644.1|2649.9|2643.9|2650.4|2644.4|2649.6|2643.6|11
1611681000000|2021-01-26 17:10:00|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|11
1611681300000|2021-01-26 17:15:00|2649.1|2643.1|2652.1|2646.1|2652.9|2646.9|2649.1|2643.1|14
1611681600000|2021-01-26 17:20:00|2651.9|2645.9|2654.4|2648.4|2654.6|2648.6|2651.9|2645.9|11
1611681900000|2021-01-26 17:25:00|2654.6|2648.6|2655.9|2649.9|2656.4|2650.4|2654.6|2648.6|15
1611682200000|2021-01-26 17:30:00|2655.6|2649.6|2656.1|2650.1|2656.4|2650.4|2654.6|2648.6|18
1611682500000|2021-01-26 17:35:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|13
1611682800000|2021-01-26 17:40:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1611683100000|2021-01-26 17:45:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|4
1611683400000|2021-01-26 17:50:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1611683700000|2021-01-26 17:55:00|2656|2650|2656|2650|2656.3|2650.3|2655.9|2649.9|4
1611709200000|2021-01-27 01:00:00|2650.6|2644.6|2650.6|2644.6|2654.1|2648.1|2650.6|2644.6|24
1611709500000|2021-01-27 01:05:00|2650.9|2644.9|2649.6|2643.6|2650.9|2644.9|2649.1|2643.1|22
1611709800000|2021-01-27 01:10:00|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2648.1|2642.1|14
1611710100000|2021-01-27 01:15:00|2648.9|2642.9|2650.4|2644.4|2650.4|2644.4|2648.1|2642.1|18
1611710400000|2021-01-27 01:20:00|2650.6|2644.6|2654.6|2648.6|2654.9|2648.9|2650.6|2644.6|19
1611710700000|2021-01-27 01:25:00|2654.4|2648.4|2656.4|2650.4|2656.4|2650.4|2651.9|2645.9|77
1611711000000|2021-01-27 01:30:00|2656.1|2650.1|2652.1|2646.1|2656.4|2650.4|2651.6|2645.6|119
1611711300000|2021-01-27 01:35:00|2651.9|2645.9|2649.4|2643.4|2652.4|2646.4|2649.4|2643.4|111
1611711600000|2021-01-27 01:40:00|2649.1|2643.1|2645.4|2639.4|2649.1|2643.1|2645.1|2639.1|129
1611711900000|2021-01-27 01:45:00|2645.6|2639.6|2645.9|2639.9|2646.9|2640.9|2644.6|2638.6|48
1611712200000|2021-01-27 01:50:00|2645.6|2639.6|2642.1|2636.1|2645.9|2639.9|2640.4|2634.4|55
1611712500000|2021-01-27 01:55:00|2641.6|2635.6|2639.9|2633.9|2641.9|2635.9|2638.6|2632.6|113
1611712800000|2021-01-27 02:00:00|2639.6|2633.6|2640.4|2634.4|2642.9|2636.9|2639.6|2633.6|48
1611713100000|2021-01-27 02:05:00|2640.6|2634.6|2639.6|2633.6|2641.1|2635.1|2639.4|2633.4|57
1611713400000|2021-01-27 02:10:00|2639.9|2633.9|2639.4|2633.4|2640.4|2634.4|2638.4|2632.4|31
1611713700000|2021-01-27 02:15:00|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2637.4|2631.4|9
1611714000000|2021-01-27 02:20:00|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1611714300000|2021-01-27 02:25:00|2640.1|2634.1|2640.9|2634.9|2641.1|2635.1|2639.9|2633.9|6
1611714600000|2021-01-27 02:30:00|2640.6|2634.6|2641.6|2635.6|2642.1|2636.1|2639.6|2633.6|57
1611714900000|2021-01-27 02:35:00|2641.9|2635.9|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|26
1611715200000|2021-01-27 02:40:00|2642.4|2636.4|2639.4|2633.4|2642.6|2636.6|2639.4|2633.4|17
1611715500000|2021-01-27 02:45:00|2639.1|2633.1|2640.4|2634.4|2641.6|2635.6|2638.6|2632.6|50
1611715800000|2021-01-27 02:50:00|2640.6|2634.6|2638.9|2632.9|2640.6|2634.6|2638.4|2632.4|14
1611716100000|2021-01-27 02:55:00|2639.1|2633.1|2640.9|2634.9|2641.9|2635.9|2639.1|2633.1|32
1611716400000|2021-01-27 03:00:00|2640.6|2634.6|2641.4|2635.4|2642.6|2636.6|2639.9|2633.9|30
1611716700000|2021-01-27 03:05:00|2641.6|2635.6|2640.6|2634.6|2643.6|2637.6|2640.4|2634.4|21
1611717000000|2021-01-27 03:10:00|2640.9|2634.9|2641.6|2635.6|2643.1|2637.1|2640.6|2634.6|13
1611717300000|2021-01-27 03:15:00|2641.4|2635.4|2641.4|2635.4|2642.6|2636.6|2641.1|2635.1|10
1611717600000|2021-01-27 03:20:00|2641.1|2635.1|2638.4|2632.4|2641.6|2635.6|2638.4|2632.4|24
1611717900000|2021-01-27 03:25:00|2638.6|2632.6|2639.9|2633.9|2639.9|2633.9|2637.6|2631.6|27
1611718200000|2021-01-27 03:30:00|2639.6|2633.6|2640.4|2634.4|2640.6|2634.6|2638.1|2632.1|31
1611718500000|2021-01-27 03:35:00|2640.6|2634.6|2641.6|2635.6|2641.9|2635.9|2640.4|2634.4|20
1611718800000|2021-01-27 03:40:00|2641.9|2635.9|2643.1|2637.1|2643.6|2637.6|2641.6|2635.6|24
1611719100000|2021-01-27 03:45:00|2642.9|2636.9|2643.4|2637.4|2643.9|2637.9|2642.9|2636.9|7
1611719400000|2021-01-27 03:50:00|2644.1|2638.1|2645.6|2639.6|2646.4|2640.4|2644.1|2638.1|6
1611719700000|2021-01-27 03:55:00|2645.1|2639.1|2644.4|2638.4|2645.6|2639.6|2644.4|2638.4|13
1611720000000|2021-01-27 04:00:00|2644.6|2638.6|2645.1|2639.1|2645.4|2639.4|2644.6|2638.6|12
1611720300000|2021-01-27 04:05:00|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2643.6|2637.6|22
1611720600000|2021-01-27 04:10:00|2644.6|2638.6|2641.4|2635.4|2644.6|2638.6|2641.1|2635.1|12
1611720900000|2021-01-27 04:15:00|2641.6|2635.6|2643.6|2637.6|2644.1|2638.1|2641.6|2635.6|23
1611721500000|2021-01-27 04:25:00|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2644.1|2638.1|4
1611721800000|2021-01-27 04:30:00|2644.1|2638.1|2644.6|2638.6|2645.1|2639.1|2642.9|2636.9|11
1611722100000|2021-01-27 04:35:00|2644.9|2638.9|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|4
1611722400000|2021-01-27 04:40:00|2645.4|2639.4|2644.1|2638.1|2645.6|2639.6|2644.1|2638.1|11
1611722700000|2021-01-27 04:45:00|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1611723000000|2021-01-27 04:50:00|2644.1|2638.1|2642.1|2636.1|2644.1|2638.1|2641.9|2635.9|9
1611723300000|2021-01-27 04:55:00|2642.4|2636.4|2642.9|2636.9|2643.1|2637.1|2642.4|2636.4|3
1611723600000|2021-01-27 05:00:00|2643.1|2637.1|2642.4|2636.4|2643.9|2637.9|2642.4|2636.4|6
1611723900000|2021-01-27 05:05:00|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1611724200000|2021-01-27 05:10:00|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|6
1611724500000|2021-01-27 05:15:00|2643.6|2637.6|2642.1|2636.1|2643.6|2637.6|2642.1|2636.1|3
1611725100000|2021-01-27 05:25:00|2642.4|2636.4|2643.4|2637.4|2643.4|2637.4|2642.1|2636.1|9
1611725400000|2021-01-27 05:30:00|2643.1|2637.1|2638.5|2632.5|2643.1|2637.1|2638.5|2632.5|66
1611725700000|2021-01-27 05:35:00|2638.8|2632.8|2642.4|2636.4|2642.4|2636.4|2638.6|2632.6|45
1611726000000|2021-01-27 05:40:00|2642.6|2636.6|2646.1|2640.1|2646.6|2640.6|2642.6|2636.6|98
1611726300000|2021-01-27 05:45:00|2645.9|2639.9|2646.1|2640.1|2647.1|2641.1|2644.9|2638.9|24
1611726600000|2021-01-27 05:50:00|2645.6|2639.6|2642.1|2636.1|2645.6|2639.6|2642.1|2636.1|20
1611726900000|2021-01-27 05:55:00|2642.6|2636.6|2646.4|2640.4|2646.4|2640.4|2642.4|2636.4|50
1611727200000|2021-01-27 06:00:00|2646.1|2640.1|2642.9|2636.9|2646.1|2640.1|2642.9|2636.9|22
1611727500000|2021-01-27 06:05:00|2642.6|2636.6|2641.1|2635.1|2644.4|2638.4|2641.1|2635.1|27
1611727800000|2021-01-27 06:10:00|2641.4|2635.4|2641.6|2635.6|2642.9|2636.9|2640.4|2634.4|29
1611728100000|2021-01-27 06:15:00|2641.9|2635.9|2644.9|2638.9|2645.1|2639.1|2641.6|2635.6|25
1611728400000|2021-01-27 06:20:00|2644.6|2638.6|2641.9|2635.9|2644.6|2638.6|2641.9|2635.9|27
1611728700000|2021-01-27 06:25:00|2641.6|2635.6|2638.6|2632.6|2641.6|2635.6|2638.1|2632.1|33
1611729000000|2021-01-27 06:30:00|2638.4|2632.4|2639.1|2633.1|2639.4|2633.4|2637.1|2631.1|35
1611729300000|2021-01-27 06:35:00|2639.4|2633.4|2640.1|2634.1|2642.4|2636.4|2638.9|2632.9|35
1611729600000|2021-01-27 06:40:00|2641.1|2635.1|2639.1|2633.1|2641.1|2635.1|2639.1|2633.1|21
1611729900000|2021-01-27 06:45:00|2638.9|2632.9|2640.4|2634.4|2640.4|2634.4|2638.9|2632.9|7
1611730200000|2021-01-27 06:50:00|2640.1|2634.1|2638.9|2632.9|2640.6|2634.6|2638.4|2632.4|45
1611730500000|2021-01-27 06:55:00|2638.6|2632.6|2643.6|2637.6|2644.4|2638.4|2638.6|2632.6|35
1611730800000|2021-01-27 07:00:00|2643.4|2637.4|2644.1|2638.1|2644.6|2638.6|2643.1|2637.1|13
1611731100000|2021-01-27 07:05:00|2643.9|2637.9|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|6
1611731400000|2021-01-27 07:10:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|5
1611731700000|2021-01-27 07:15:00|2643.4|2637.4|2645.1|2639.1|2646.1|2640.1|2643.4|2637.4|11
1611732000000|2021-01-27 07:20:00|2645.4|2639.4|2643.6|2637.6|2646.6|2640.6|2643.4|2637.4|32
1611732300000|2021-01-27 07:25:00|2644.6|2638.6|2643.6|2637.6|2646.1|2640.1|2643.6|2637.6|13
1611732600000|2021-01-27 07:30:00|2642.9|2636.9|2642.4|2636.4|2643.4|2637.4|2641.4|2635.4|18
1611732900000|2021-01-27 07:35:00|2642.6|2636.6|2638.1|2632.1|2642.6|2636.6|2637.9|2631.9|17
1611733200000|2021-01-27 07:40:00|2638.4|2632.4|2635.6|2629.6|2638.4|2632.4|2635.6|2629.6|12
1611733500000|2021-01-27 07:45:00|2635.4|2629.4|2636.6|2630.6|2636.6|2630.6|2634.9|2628.9|13
1611733800000|2021-01-27 07:50:00|2636.4|2630.4|2638.1|2632.1|2638.1|2632.1|2636.4|2630.4|10
1611734100000|2021-01-27 07:55:00|2637.9|2631.9|2639.1|2633.1|2639.4|2633.4|2637.1|2631.1|14
1611734400000|2021-01-27 08:00:00|2638.9|2632.9|2634.9|2628.9|2638.9|2632.9|2633.9|2627.9|38
1611734700000|2021-01-27 08:05:00|2634.4|2628.4|2630.1|2624.1|2635.1|2629.1|2629.1|2623.1|50
1611735000000|2021-01-27 08:10:00|2629.9|2623.9|2628.9|2622.9|2631.6|2625.6|2628.6|2622.6|35
1611735300000|2021-01-27 08:15:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|38
1611735600000|2021-01-27 08:20:00|2628.4|2622.4|2629.9|2623.9|2632.1|2626.1|2628.1|2622.1|50
1611735900000|2021-01-27 08:25:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2627.6|2621.6|14
1611736200000|2021-01-27 08:30:00|2628.6|2622.6|2625.9|2619.9|2629.1|2623.1|2624.6|2618.6|27
1611736500000|2021-01-27 08:35:00|2626.1|2620.1|2625.6|2619.6|2626.6|2620.6|2624.9|2618.9|17
1611736800000|2021-01-27 08:40:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2623.9|2617.9|22
1611737100000|2021-01-27 08:45:00|2625.1|2619.1|2626.9|2620.9|2628.4|2622.4|2625.1|2619.1|33
1611737400000|2021-01-27 08:50:00|2627.9|2621.9|2627.6|2621.6|2629.6|2623.6|2627.6|2621.6|31
1611737700000|2021-01-27 08:55:00|2628.4|2622.4|2625.9|2619.9|2628.6|2622.6|2625.9|2619.9|14
1611738000000|2021-01-27 09:00:00|2625.6|2619.6|2624.1|2618.1|2626.1|2620.1|2617.1|2611.1|106
1611738300000|2021-01-27 09:05:00|2623.6|2617.6|2625.1|2619.1|2625.1|2619.1|2619.9|2613.9|48
1611738600000|2021-01-27 09:10:00|2624.6|2618.6|2622.4|2616.4|2626.1|2620.1|2620.4|2614.4|38
1611738900000|2021-01-27 09:15:00|2622.1|2616.1|2625.6|2619.6|2626.1|2620.1|2622.1|2616.1|26
1611739200000|2021-01-27 09:20:00|2624.9|2618.9|2624.4|2618.4|2626.1|2620.1|2624.4|2618.4|17
1611739500000|2021-01-27 09:25:00|2624.6|2618.6|2625.9|2619.9|2626.1|2620.1|2623.9|2617.9|10
1611739800000|2021-01-27 09:30:00|2625.6|2619.6|2625.9|2619.9|2626.6|2620.6|2624.4|2618.4|24
1611740100000|2021-01-27 09:35:00|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2624.6|2618.6|12
1611740400000|2021-01-27 09:40:00|2626.4|2620.4|2628.6|2622.6|2629.4|2623.4|2626.4|2620.4|15
1611740700000|2021-01-27 09:45:00|2628.9|2622.9|2632.9|2626.9|2633.6|2627.6|2628.6|2622.6|38
1611741000000|2021-01-27 09:50:00|2632.6|2626.6|2632.6|2626.6|2635.1|2629.1|2631.6|2625.6|42
1611741300000|2021-01-27 09:55:00|2632.4|2626.4|2629.4|2623.4|2632.6|2626.6|2628.4|2622.4|31
1611741600000|2021-01-27 10:00:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|36
1611741900000|2021-01-27 10:05:00|2628.4|2622.4|2628.1|2622.1|2629.6|2623.6|2626.6|2620.6|25
1611742200000|2021-01-27 10:10:00|2627.9|2621.9|2626.9|2620.9|2627.9|2621.9|2626.1|2620.1|20
1611742500000|2021-01-27 10:15:00|2626.6|2620.6|2626.6|2620.6|2628.1|2622.1|2625.1|2619.1|23
1611742800000|2021-01-27 10:20:00|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|30
1611743100000|2021-01-27 10:25:00|2626.6|2620.6|2623.4|2617.4|2626.6|2620.6|2622.1|2616.1|36
1611743400000|2021-01-27 10:30:00|2622.6|2616.6|2618.4|2612.4|2624.1|2618.1|2618.4|2612.4|36
1611743700000|2021-01-27 10:35:00|2618.6|2612.6|2622.1|2616.1|2622.1|2616.1|2618.6|2612.6|26
1611744000000|2021-01-27 10:40:00|2621.9|2615.9|2619.9|2613.9|2621.9|2615.9|2619.6|2613.6|13
1611744300000|2021-01-27 10:45:00|2619.6|2613.6|2617.9|2611.9|2619.6|2613.6|2616.9|2610.9|17
1611744600000|2021-01-27 10:50:00|2617.6|2611.6|2617.6|2611.6|2619.1|2613.1|2616.9|2610.9|23
1611744900000|2021-01-27 10:55:00|2617.9|2611.9|2618.6|2612.6|2618.9|2612.9|2617.1|2611.1|19
1611745200000|2021-01-27 11:00:00|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.1|2611.1|12
1611745500000|2021-01-27 11:05:00|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.1|2611.1|8
1611745800000|2021-01-27 11:10:00|2617.4|2611.4|2615.9|2609.9|2617.6|2611.6|2615.9|2609.9|9
1611746100000|2021-01-27 11:15:00|2615.4|2609.4|2615.1|2609.1|2615.6|2609.6|2613.6|2607.6|29
1611746400000|2021-01-27 11:20:00|2615.9|2609.9|2620.9|2614.9|2621.1|2615.1|2615.9|2609.9|21
1611746700000|2021-01-27 11:25:00|2620.6|2614.6|2622.9|2616.9|2623.4|2617.4|2620.6|2614.6|34
1611747000000|2021-01-27 11:30:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2621.4|2615.4|20
1611747300000|2021-01-27 11:35:00|2622.1|2616.1|2616.3|2610.3|2623.1|2617.1|2616.3|2610.3|28
1611747600000|2021-01-27 11:40:00|2616.5|2610.5|2617|2611|2617|2611|2614.6|2608.6|41
1611747900000|2021-01-27 11:45:00|2616.8|2610.8|2615.5|2609.5|2616.8|2610.8|2614.6|2608.6|26
1611748200000|2021-01-27 11:50:00|2616.3|2610.3|2618.5|2612.5|2618.5|2612.5|2615.5|2609.5|34
1611748500000|2021-01-27 11:55:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2616.8|2610.8|14
1611748800000|2021-01-27 12:00:00|2617.6|2611.6|2616.6|2610.6|2617.6|2611.6|2616.3|2610.3|10
1611749100000|2021-01-27 12:05:00|2616.1|2610.1|2614.4|2608.4|2616.6|2610.6|2614.4|2608.4|12
1611749400000|2021-01-27 12:10:00|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2613.9|2607.9|29
1611749700000|2021-01-27 12:15:00|2614.1|2608.1|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|25
1611750000000|2021-01-27 12:20:00|2613.6|2607.6|2617.6|2611.6|2617.6|2611.6|2613.4|2607.4|35
1611750300000|2021-01-27 12:25:00|2617.1|2611.1|2615.1|2609.1|2617.4|2611.4|2614.9|2608.9|16
1611750600000|2021-01-27 12:30:00|2614.9|2608.9|2614.1|2608.1|2615.1|2609.1|2613.4|2607.4|17
1611750900000|2021-01-27 12:35:00|2613.9|2607.9|2608.6|2602.6|2613.9|2607.9|2608.1|2602.1|30
1611751200000|2021-01-27 12:40:00|2609.4|2603.4|2608.4|2602.4|2611.4|2605.4|2607.6|2601.6|45
1611751500000|2021-01-27 12:45:00|2608.1|2602.1|2613|2607|2613|2607|2607.6|2601.6|50
1611751800000|2021-01-27 12:50:00|2613.6|2607.6|2611.6|2605.6|2613.6|2607.6|2609.9|2603.9|71
1611752100000|2021-01-27 12:55:00|2611.4|2605.4|2609.9|2603.9|2611.9|2605.9|2609.4|2603.4|37
1611752400000|2021-01-27 13:00:00|2609.6|2603.6|2608.9|2602.9|2610.9|2604.9|2606.1|2600.1|73
1611752700000|2021-01-27 13:05:00|2608.4|2602.4|2610.1|2604.1|2610.1|2604.1|2605.1|2599.1|64
1611753000000|2021-01-27 13:10:00|2610.6|2604.6|2612.1|2606.1|2612.6|2606.6|2609.9|2603.9|104
1611753300000|2021-01-27 13:15:00|2611.9|2605.9|2610.4|2604.4|2613.9|2607.9|2610.4|2604.4|77
1611753600000|2021-01-27 13:20:00|2610.1|2604.1|2611.4|2605.4|2611.6|2605.6|2608.1|2602.1|42
1611753900000|2021-01-27 13:25:00|2611.1|2605.1|2609.1|2603.1|2611.1|2605.1|2608.6|2602.6|41
1611754200000|2021-01-27 13:30:00|2609.4|2603.4|2602.4|2596.4|2609.4|2603.4|2600.9|2594.9|63
1611754500000|2021-01-27 13:35:00|2602.1|2596.1|2596.1|2590.1|2602.1|2596.1|2595.4|2589.4|135
1611754800000|2021-01-27 13:40:00|2596.4|2590.4|2598.6|2592.6|2598.6|2592.6|2595.9|2589.9|45
1611755100000|2021-01-27 13:45:00|2598.1|2592.1|2596.6|2590.6|2599.9|2593.9|2596.6|2590.6|46
1611755400000|2021-01-27 13:50:00|2596.9|2590.9|2602.6|2596.6|2602.6|2596.6|2595.6|2589.6|68
1611755700000|2021-01-27 13:55:00|2603.6|2597.6|2603.9|2597.9|2605.6|2599.6|2599.9|2593.9|84
1611756000000|2021-01-27 14:00:00|2603.6|2597.6|2604.1|2598.1|2605.6|2599.6|2603.1|2597.1|82
1611756300000|2021-01-27 14:05:00|2604.4|2598.4|2604.4|2598.4|2605.6|2599.6|2603.9|2597.9|61
1611756600000|2021-01-27 14:10:00|2604.6|2598.6|2603.4|2597.4|2605.6|2599.6|2603.1|2597.1|37
1611756900000|2021-01-27 14:15:00|2603.6|2597.6|2601.4|2595.4|2604.6|2598.6|2600.6|2594.6|57
1611757200000|2021-01-27 14:20:00|2601.1|2595.1|2597.6|2591.6|2601.9|2595.9|2597.1|2591.1|51
1611757500000|2021-01-27 14:25:00|2597.9|2591.9|2597.1|2591.1|2598.6|2592.6|2594.4|2588.4|55
1611757800000|2021-01-27 14:30:00|2597.4|2591.4|2592.9|2586.9|2597.4|2591.4|2589.4|2583.4|74
1611758100000|2021-01-27 14:35:00|2592.6|2586.6|2589.9|2583.9|2592.6|2586.6|2589.6|2583.6|70
1611758400000|2021-01-27 14:40:00|2589.6|2583.6|2583.9|2577.9|2592.1|2586.1|2583.9|2577.9|85
1611758700000|2021-01-27 14:45:00|2583.6|2577.6|2585.1|2579.1|2589.1|2583.1|2583.6|2577.6|86
1611759000000|2021-01-27 14:50:00|2584.6|2578.6|2594.1|2588.1|2595.1|2589.1|2583.9|2577.9|89
1611759300000|2021-01-27 14:55:00|2593.9|2587.9|2597.4|2591.4|2601.6|2595.6|2593.6|2587.6|109
1611759600000|2021-01-27 15:00:00|2597.1|2591.1|2603.1|2597.1|2604.4|2598.4|2592.6|2586.6|99
1611759900000|2021-01-27 15:05:00|2602.6|2596.6|2599.6|2593.6|2603.9|2597.9|2597.1|2591.1|90
1611760200000|2021-01-27 15:10:00|2600.6|2594.6|2600.9|2594.9|2601.4|2595.4|2597.9|2591.9|49
1611760500000|2021-01-27 15:15:00|2600.6|2594.6|2595.9|2589.9|2600.6|2594.6|2594.6|2588.6|66
1611760800000|2021-01-27 15:20:00|2596.1|2590.1|2594.9|2588.9|2596.9|2590.9|2594.6|2588.6|102
1611761100000|2021-01-27 15:25:00|2594.6|2588.6|2590.4|2584.4|2595.1|2589.1|2590.4|2584.4|205
1611761400000|2021-01-27 15:30:00|2590.6|2584.6|2594.6|2588.6|2595.1|2589.1|2590.1|2584.1|77
1611761700000|2021-01-27 15:35:00|2594.1|2588.1|2594.6|2588.6|2597.1|2591.1|2593.9|2587.9|74
1611762000000|2021-01-27 15:40:00|2593.9|2587.9|2590.6|2584.6|2593.9|2587.9|2588.1|2582.1|67
1611762300000|2021-01-27 15:45:00|2590.9|2584.9|2588.6|2582.6|2591.4|2585.4|2588.6|2582.6|39
1611762600000|2021-01-27 15:50:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2583.9|2577.9|45
1611762900000|2021-01-27 15:55:00|2587.6|2581.6|2587.1|2581.1|2589.6|2583.6|2584.4|2578.4|143
1611763200000|2021-01-27 16:00:00|2587.4|2581.4|2587.9|2581.9|2588.6|2582.6|2586.6|2580.6|43
1611763500000|2021-01-27 16:05:00|2587.6|2581.6|2585.4|2579.4|2588.4|2582.4|2584.9|2578.9|24
1611763800000|2021-01-27 16:10:00|2585.1|2579.1|2584.1|2578.1|2585.6|2579.6|2584.1|2578.1|19
1611764100000|2021-01-27 16:15:00|2584.4|2578.4|2584.1|2578.1|2584.9|2578.9|2582.4|2576.4|34
1611764400000|2021-01-27 16:20:00|2584.6|2578.6|2585.4|2579.4|2586.6|2580.6|2584.4|2578.4|20
1611764700000|2021-01-27 16:25:00|2585.1|2579.1|2586.1|2580.1|2587.4|2581.4|2584.6|2578.6|28
1611765000000|2021-01-27 16:30:00|2586.4|2580.4|2583.1|2577.1|2586.4|2580.4|2583.1|2577.1|29
1611765300000|2021-01-27 16:35:00|2582.9|2576.9|2583.6|2577.6|2584.9|2578.9|2582.9|2576.9|30
1611765600000|2021-01-27 16:40:00|2583.9|2577.9|2589.1|2583.1|2589.1|2583.1|2583.6|2577.6|28
1611765900000|2021-01-27 16:45:00|2588.6|2582.6|2591.1|2585.1|2593.1|2587.1|2588.1|2582.1|26
1611766200000|2021-01-27 16:50:00|2591.4|2585.4|2588.4|2582.4|2591.9|2585.9|2588.1|2582.1|16
1611766500000|2021-01-27 16:55:00|2588.6|2582.6|2587.6|2581.6|2589.9|2583.9|2587.6|2581.6|21
1611766800000|2021-01-27 17:00:00|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|4
1611767100000|2021-01-27 17:05:00|2587.1|2581.1|2589.6|2583.6|2589.9|2583.9|2587.1|2581.1|21
1611767400000|2021-01-27 17:10:00|2589.9|2583.9|2592.6|2586.6|2592.6|2586.6|2589.9|2583.9|10
1611767700000|2021-01-27 17:15:00|2592.4|2586.4|2588.1|2582.1|2592.4|2586.4|2587.9|2581.9|15
1611768000000|2021-01-27 17:20:00|2587.9|2581.9|2586.1|2580.1|2588.9|2582.9|2586.1|2580.1|15
1611768300000|2021-01-27 17:25:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1611768600000|2021-01-27 17:30:00|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2584.9|2578.9|7
1611768900000|2021-01-27 17:35:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|4
1611769200000|2021-01-27 17:40:00|2584.9|2578.9|2586.1|2580.1|2587.6|2581.6|2584.6|2578.6|17
1611769500000|2021-01-27 17:45:00|2584.9|2578.9|2582.6|2576.6|2584.9|2578.9|2582.6|2576.6|45
1611769800000|2021-01-27 17:50:00|2582.9|2576.9|2583.4|2577.4|2586.4|2580.4|2582.6|2576.6|32
1611770100000|2021-01-27 17:55:00|2583.3|2577.3|2579.1|2573.1|2583.5|2577.5|2577.5|2571.5|21
1611795600000|2021-01-28 01:00:00|2574.9|2568.9|2577.9|2571.9|2578.6|2572.6|2574.4|2568.4|64
1611795900000|2021-01-28 01:05:00|2577.6|2571.6|2574.6|2568.6|2578.4|2572.4|2573.1|2567.1|51
1611796200000|2021-01-28 01:10:00|2574.9|2568.9|2573.4|2567.4|2575.9|2569.9|2572.4|2566.4|72
1611796500000|2021-01-28 01:15:00|2573.9|2567.9|2577.6|2571.6|2578.1|2572.1|2573.1|2567.1|77
1611796800000|2021-01-28 01:20:00|2577.9|2571.9|2577.6|2571.6|2578.9|2572.9|2577.4|2571.4|45
1611797100000|2021-01-28 01:25:00|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2575.4|2569.4|29
1611797400000|2021-01-28 01:30:00|2577.1|2571.1|2572.9|2566.9|2577.1|2571.1|2572.9|2566.9|54
1611797700000|2021-01-28 01:35:00|2573.1|2567.1|2573.9|2567.9|2574.4|2568.4|2572.6|2566.6|43
1611798000000|2021-01-28 01:40:00|2574.1|2568.1|2579.6|2573.6|2580.1|2574.1|2573.4|2567.4|53
1611798300000|2021-01-28 01:45:00|2579.4|2573.4|2579.6|2573.6|2579.9|2573.9|2576.1|2570.1|82
1611798600000|2021-01-28 01:50:00|2579.9|2573.9|2582.1|2576.1|2583.1|2577.1|2579.6|2573.6|43
1611798900000|2021-01-28 01:55:00|2582.4|2576.4|2582.1|2576.1|2583.6|2577.6|2581.6|2575.6|19
1611799200000|2021-01-28 02:00:00|2581.9|2575.9|2583.4|2577.4|2583.6|2577.6|2581.9|2575.9|11
1611799500000|2021-01-28 02:05:00|2583.1|2577.1|2581.4|2575.4|2583.1|2577.1|2580.4|2574.4|17
1611799800000|2021-01-28 02:10:00|2581.6|2575.6|2583.4|2577.4|2583.9|2577.9|2581.6|2575.6|15
1611800100000|2021-01-28 02:15:00|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|7
1611800400000|2021-01-28 02:20:00|2583.1|2577.1|2582.1|2576.1|2583.4|2577.4|2582.1|2576.1|5
1611801000000|2021-01-28 02:30:00|2582.4|2576.4|2584.1|2578.1|2584.4|2578.4|2582.4|2576.4|30
1611801300000|2021-01-28 02:35:00|2584.4|2578.4|2585.6|2579.6|2586.8|2580.8|2583.6|2577.6|43
1611801600000|2021-01-28 02:40:00|2585.4|2579.4|2581.1|2575.1|2585.9|2579.9|2580.6|2574.6|25
1611801900000|2021-01-28 02:45:00|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2579.6|2573.6|14
1611802200000|2021-01-28 02:50:00|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2578.1|2572.1|26
1611802500000|2021-01-28 02:55:00|2580.4|2574.4|2581.4|2575.4|2582.1|2576.1|2578.1|2572.1|25
1611802800000|2021-01-28 03:00:00|2581.1|2575.1|2579.9|2573.9|2581.1|2575.1|2579.9|2573.9|3
1611803100000|2021-01-28 03:05:00|2579.1|2573.1|2577.4|2571.4|2579.1|2573.1|2577.1|2571.1|18
1611803400000|2021-01-28 03:10:00|2577.6|2571.6|2576.4|2570.4|2577.9|2571.9|2576.1|2570.1|22
1611803700000|2021-01-28 03:15:00|2576.1|2570.1|2575.6|2569.6|2578.1|2572.1|2575.6|2569.6|21
1611804000000|2021-01-28 03:20:00|2574.9|2568.9|2570.1|2564.1|2574.9|2568.9|2570.1|2564.1|37
1611804300000|2021-01-28 03:25:00|2569.9|2563.9|2570.9|2564.9|2571.9|2565.9|2569.6|2563.6|35
1611804600000|2021-01-28 03:30:00|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2570.1|2564.1|19
1611804900000|2021-01-28 03:35:00|2571.1|2565.1|2570.1|2564.1|2571.1|2565.1|2569.6|2563.6|8
1611805200000|2021-01-28 03:40:00|2569.6|2563.6|2570.1|2564.1|2570.4|2564.4|2569.4|2563.4|4
1611805500000|2021-01-28 03:45:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1611805800000|2021-01-28 03:50:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1611806100000|2021-01-28 03:55:00|2569.9|2563.9|2570.1|2564.1|2570.6|2564.6|2569.6|2563.6|14
1611806400000|2021-01-28 04:00:00|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|4
1611806700000|2021-01-28 04:05:00|2568.6|2562.6|2567.9|2561.9|2569.9|2563.9|2567.9|2561.9|9
1611807000000|2021-01-28 04:10:00|2567.6|2561.6|2568.6|2562.6|2568.9|2562.9|2567.6|2561.6|7
1611807300000|2021-01-28 04:15:00|2568.9|2562.9|2568.6|2562.6|2570.1|2564.1|2568.4|2562.4|20
1611807900000|2021-01-28 04:25:00|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1611808200000|2021-01-28 04:30:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1611808500000|2021-01-28 04:35:00|2568.1|2562.1|2568.6|2562.6|2569.9|2563.9|2567.9|2561.9|9
1611809400000|2021-01-28 04:50:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1611810300000|2021-01-28 05:05:00|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1611810600000|2021-01-28 05:10:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|5
1611810900000|2021-01-28 05:15:00|2570.9|2564.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|5
1611811200000|2021-01-28 05:20:00|2570.6|2564.6|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1611811500000|2021-01-28 05:25:00|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1611811800000|2021-01-28 05:30:00|2570.9|2564.9|2567.9|2561.9|2573.9|2567.9|2567.9|2561.9|53
1611812100000|2021-01-28 05:35:00|2568.1|2562.1|2567.4|2561.4|2568.6|2562.6|2565.6|2559.6|71
1611812400000|2021-01-28 05:40:00|2567.1|2561.1|2567.9|2561.9|2569.1|2563.1|2567.1|2561.1|26
1611812700000|2021-01-28 05:45:00|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2564.9|2558.9|27
1611813000000|2021-01-28 05:50:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2564.9|2558.9|18
1611813300000|2021-01-28 05:55:00|2566.6|2560.6|2572.1|2566.1|2573.6|2567.6|2566.6|2560.6|61
1611813600000|2021-01-28 06:00:00|2571.9|2565.9|2567.6|2561.6|2571.9|2565.9|2567.1|2561.1|32
1611813900000|2021-01-28 06:05:00|2567.1|2561.1|2568.6|2562.6|2569.9|2563.9|2567.1|2561.1|23
1611814200000|2021-01-28 06:10:00|2567.9|2561.9|2567.9|2561.9|2570.1|2564.1|2567.9|2561.9|44
1611814500000|2021-01-28 06:15:00|2567.4|2561.4|2567.9|2561.9|2569.4|2563.4|2566.6|2560.6|55
1611814800000|2021-01-28 06:20:00|2567.6|2561.6|2571.4|2565.4|2572.9|2566.9|2567.6|2561.6|98
1611815100000|2021-01-28 06:25:00|2571.6|2565.6|2575.4|2569.4|2575.6|2569.6|2570.1|2564.1|31
1611815400000|2021-01-28 06:30:00|2575.6|2569.6|2579.4|2573.4|2581.6|2575.6|2574.4|2568.4|51
1611815700000|2021-01-28 06:35:00|2579.1|2573.1|2580.6|2574.6|2581.4|2575.4|2577.4|2571.4|47
1611816000000|2021-01-28 06:40:00|2580.9|2574.9|2582.6|2576.6|2584.4|2578.4|2580.1|2574.1|56
1611816300000|2021-01-28 06:45:00|2582.9|2576.9|2584.1|2578.1|2586.1|2580.1|2581.9|2575.9|75
1611816600000|2021-01-28 06:50:00|2583.6|2577.6|2585.4|2579.4|2586.4|2580.4|2583.4|2577.4|49
1611816900000|2021-01-28 06:55:00|2585.1|2579.1|2586.4|2580.4|2588.1|2582.1|2585.1|2579.1|32
1611817200000|2021-01-28 07:00:00|2586.1|2580.1|2580.1|2574.1|2586.1|2580.1|2579.9|2573.9|12
1611817500000|2021-01-28 07:05:00|2579.4|2573.4|2579.9|2573.9|2583.4|2577.4|2577.6|2571.6|37
1611817800000|2021-01-28 07:10:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.1|2573.1|7
1611818100000|2021-01-28 07:15:00|2579.6|2573.6|2580.1|2574.1|2581.9|2575.9|2579.6|2573.6|14
1611818400000|2021-01-28 07:20:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|4
1611818700000|2021-01-28 07:25:00|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2579.6|2573.6|9
1611819000000|2021-01-28 07:30:00|2579.6|2573.6|2579.1|2573.1|2580.1|2574.1|2578.9|2572.9|16
1611819300000|2021-01-28 07:35:00|2577.9|2571.9|2572.4|2566.4|2577.9|2571.9|2572.1|2566.1|17
1611819600000|2021-01-28 07:40:00|2572.6|2566.6|2566.4|2560.4|2572.9|2566.9|2566.4|2560.4|16
1611819900000|2021-01-28 07:45:00|2566.6|2560.6|2566.9|2560.9|2569.1|2563.1|2565.4|2559.4|25
1611820200000|2021-01-28 07:50:00|2567.1|2561.1|2569.1|2563.1|2569.1|2563.1|2567.1|2561.1|11
1611820500000|2021-01-28 07:55:00|2568.6|2562.6|2568.1|2562.1|2569.9|2563.9|2568.1|2562.1|20
1611820800000|2021-01-28 08:00:00|2568.4|2562.4|2570.4|2564.4|2572.6|2566.6|2568.4|2562.4|75
1611821100000|2021-01-28 08:05:00|2570.1|2564.1|2570.4|2564.4|2574.1|2568.1|2569.1|2563.1|63
1611821400000|2021-01-28 08:10:00|2570.6|2564.6|2572.4|2566.4|2572.6|2566.6|2568.9|2562.9|42
1611821700000|2021-01-28 08:15:00|2572.9|2566.9|2567.4|2561.4|2572.9|2566.9|2567.4|2561.4|50
1611822000000|2021-01-28 08:20:00|2567.1|2561.1|2571.6|2565.6|2571.9|2565.9|2566.4|2560.4|42
1611822300000|2021-01-28 08:25:00|2571.9|2565.9|2570.1|2564.1|2572.4|2566.4|2567.9|2561.9|47
1611822600000|2021-01-28 08:30:00|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2568.4|2562.4|28
1611822900000|2021-01-28 08:35:00|2568.6|2562.6|2569.1|2563.1|2570.1|2564.1|2568.4|2562.4|19
1611823200000|2021-01-28 08:40:00|2568.9|2562.9|2564.9|2558.9|2569.1|2563.1|2563.9|2557.9|35
1611823500000|2021-01-28 08:45:00|2564.6|2558.6|2565.4|2559.4|2566.9|2560.9|2563.6|2557.6|56
1611823800000|2021-01-28 08:50:00|2565.1|2559.1|2560.6|2554.6|2565.1|2559.1|2555.6|2549.6|56
1611824100000|2021-01-28 08:55:00|2560.9|2554.9|2562.1|2556.1|2563.6|2557.6|2557.4|2551.4|40
1611824400000|2021-01-28 09:00:00|2561.9|2555.9|2571.8|2565.8|2574.1|2568.1|2561.9|2555.9|82
1611824700000|2021-01-28 09:05:00|2572|2566|2574.3|2568.3|2576.3|2570.3|2571.3|2565.3|53
1611825000000|2021-01-28 09:10:00|2573.8|2567.8|2575.3|2569.3|2576.3|2570.3|2573.5|2567.5|32
1611825300000|2021-01-28 09:15:00|2575.5|2569.5|2576|2570|2583.5|2577.5|2575.5|2569.5|60
1611825600000|2021-01-28 09:20:00|2575.5|2569.5|2577.8|2571.8|2578.5|2572.5|2575.5|2569.5|36
1611825900000|2021-01-28 09:25:00|2577.5|2571.5|2581|2575|2581|2575|2577.5|2571.5|55
1611826200000|2021-01-28 09:30:00|2581.3|2575.3|2576|2570|2581.8|2575.8|2575.8|2569.8|64
1611826500000|2021-01-28 09:35:00|2575.8|2569.8|2574.8|2568.8|2576.8|2570.8|2574|2568|88
1611826800000|2021-01-28 09:40:00|2574.5|2568.5|2577.5|2571.5|2578.3|2572.3|2574|2568|57
1611827100000|2021-01-28 09:45:00|2577.3|2571.3|2580.3|2574.3|2580.8|2574.8|2576.3|2570.3|37
1611827400000|2021-01-28 09:50:00|2580.5|2574.5|2582|2576|2582.8|2576.8|2580.3|2574.3|58
1611827700000|2021-01-28 09:55:00|2582.3|2576.3|2580.3|2574.3|2582.8|2576.8|2578.8|2572.8|50
1611828000000|2021-01-28 10:00:00|2580.1|2574.1|2578|2572|2581|2575|2577.5|2571.5|43
1611828300000|2021-01-28 10:05:00|2578.3|2572.3|2578|2572|2579|2573|2575.3|2569.3|64
1611828600000|2021-01-28 10:10:00|2577.8|2571.8|2576.5|2570.5|2578.8|2572.8|2574.8|2568.8|57
1611828900000|2021-01-28 10:15:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2574.8|2568.8|53
1611829200000|2021-01-28 10:20:00|2577.5|2571.5|2576|2570|2577.5|2571.5|2575.3|2569.3|69
1611829500000|2021-01-28 10:25:00|2576.3|2570.3|2574.5|2568.5|2576.5|2570.5|2574|2568|36
1611829800000|2021-01-28 10:30:00|2574.8|2568.8|2576.8|2570.8|2577.3|2571.3|2573.8|2567.8|30
1611830100000|2021-01-28 10:35:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.8|2569.8|12
1611830400000|2021-01-28 10:40:00|2577|2571|2576.5|2570.5|2577.5|2571.5|2575.8|2569.8|18
1611830700000|2021-01-28 10:45:00|2576.3|2570.3|2574.4|2568.4|2577|2571|2573.9|2567.9|23
1611831000000|2021-01-28 10:50:00|2574.1|2568.1|2574.9|2568.9|2575.6|2569.6|2573.9|2567.9|11
1611831300000|2021-01-28 10:55:00|2574.4|2568.4|2575.6|2569.6|2576.4|2570.4|2574.1|2568.1|27
1611831600000|2021-01-28 11:00:00|2575.4|2569.4|2575.1|2569.1|2576.4|2570.4|2574.9|2568.9|16
1611831900000|2021-01-28 11:05:00|2574.9|2568.9|2576.4|2570.4|2576.9|2570.9|2573.6|2567.6|22
1611832200000|2021-01-28 11:10:00|2576.1|2570.1|2575.6|2569.6|2577.4|2571.4|2575.1|2569.1|22
1611832500000|2021-01-28 11:15:00|2575.9|2569.9|2577.1|2571.1|2577.1|2571.1|2575.6|2569.6|18
1611832800000|2021-01-28 11:20:00|2577.4|2571.4|2577.4|2571.4|2578.4|2572.4|2575.4|2569.4|38
1611833100000|2021-01-28 11:25:00|2577.6|2571.6|2577.4|2571.4|2578.6|2572.6|2577.4|2571.4|22
1611833400000|2021-01-28 11:30:00|2577.1|2571.1|2574.1|2568.1|2577.9|2571.9|2573.4|2567.4|32
1611833700000|2021-01-28 11:35:00|2573.9|2567.9|2572.4|2566.4|2573.9|2567.9|2572.4|2566.4|21
1611834000000|2021-01-28 11:40:00|2572.6|2566.6|2569.6|2563.6|2572.9|2566.9|2569.4|2563.4|21
1611834300000|2021-01-28 11:45:00|2569.9|2563.9|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|35
1611834600000|2021-01-28 11:50:00|2569.4|2563.4|2570.9|2564.9|2571.6|2565.6|2568.6|2562.6|26
1611834900000|2021-01-28 11:55:00|2570.6|2564.6|2568.6|2562.6|2571.4|2565.4|2568.4|2562.4|26
1611835200000|2021-01-28 12:00:00|2568.4|2562.4|2570.4|2564.4|2570.4|2564.4|2568.4|2562.4|19
1611835500000|2021-01-28 12:05:00|2570.6|2564.6|2573.4|2567.4|2573.4|2567.4|2570.6|2564.6|66
1611835800000|2021-01-28 12:10:00|2573.6|2567.6|2571.4|2565.4|2574.4|2568.4|2571.4|2565.4|27
1611836100000|2021-01-28 12:15:00|2573.6|2567.6|2575.6|2569.6|2576.6|2570.6|2571.6|2565.6|53
1611836400000|2021-01-28 12:20:00|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2573.6|2567.6|33
1611836700000|2021-01-28 12:25:00|2576.6|2570.6|2577.1|2571.1|2577.9|2571.9|2576.6|2570.6|26
1611837000000|2021-01-28 12:30:00|2576.9|2570.9|2572.6|2566.6|2576.9|2570.9|2570.9|2564.9|38
1611837300000|2021-01-28 12:35:00|2571.4|2565.4|2569.9|2563.9|2571.6|2565.6|2569.4|2563.4|32
1611837600000|2021-01-28 12:40:00|2569.6|2563.6|2569.9|2563.9|2570.6|2564.6|2568.6|2562.6|28
1611837900000|2021-01-28 12:45:00|2569.6|2563.6|2573.1|2567.1|2574.6|2568.6|2568.4|2562.4|41
1611838200000|2021-01-28 12:50:00|2573.4|2567.4|2573.6|2567.6|2574.6|2568.6|2571.4|2565.4|92
1611838500000|2021-01-28 12:55:00|2573.4|2567.4|2581.4|2575.4|2581.4|2575.4|2573.4|2567.4|59
1611838800000|2021-01-28 13:00:00|2581.1|2575.1|2586.9|2580.9|2588.6|2582.6|2581.1|2575.1|228
1611839100000|2021-01-28 13:05:00|2587.4|2581.4|2587.6|2581.6|2589.6|2583.6|2583.4|2577.4|146
1611839400000|2021-01-28 13:10:00|2587.9|2581.9|2584.4|2578.4|2590.6|2584.6|2582.9|2576.9|158
1611839700000|2021-01-28 13:15:00|2584.6|2578.6|2586.6|2580.6|2587.9|2581.9|2581.1|2575.1|103
1611840000000|2021-01-28 13:20:00|2587.1|2581.1|2591.9|2585.9|2593.9|2587.9|2586.1|2580.1|83
1611840300000|2021-01-28 13:25:00|2591.6|2585.6|2590.6|2584.6|2594.1|2588.1|2590.1|2584.1|76
1611840600000|2021-01-28 13:30:00|2591.1|2585.1|2590.1|2584.1|2591.6|2585.6|2589.6|2583.6|60
1611840900000|2021-01-28 13:35:00|2589.9|2583.9|2590.6|2584.6|2591.6|2585.6|2588.1|2582.1|83
1611841200000|2021-01-28 13:40:00|2590.9|2584.9|2592.6|2586.6|2595.4|2589.4|2590.6|2584.6|110
1611841500000|2021-01-28 13:45:00|2592.4|2586.4|2595.9|2589.9|2596.4|2590.4|2592.4|2586.4|111
1611841800000|2021-01-28 13:50:00|2596.1|2590.1|2599.9|2593.9|2600.9|2594.9|2596.1|2590.1|120
1611842100000|2021-01-28 13:55:00|2600.1|2594.1|2601.9|2595.9|2603.4|2597.4|2599.4|2593.4|101
1611842400000|2021-01-28 14:00:00|2601.6|2595.6|2602.4|2596.4|2603.4|2597.4|2599.6|2593.6|104
1611842700000|2021-01-28 14:05:00|2602.6|2596.6|2599.9|2593.9|2603.4|2597.4|2598.4|2592.4|92
1611843000000|2021-01-28 14:10:00|2600.1|2594.1|2597.9|2591.9|2600.9|2594.9|2595.9|2589.9|61
1611843300000|2021-01-28 14:15:00|2598.1|2592.1|2600.6|2594.6|2601.9|2595.9|2596.9|2590.9|92
1611843600000|2021-01-28 14:20:00|2600.4|2594.4|2607.6|2601.6|2607.6|2601.6|2599.9|2593.9|117
1611843900000|2021-01-28 14:25:00|2607.4|2601.4|2607.6|2601.6|2609.1|2603.1|2604.6|2598.6|113
1611844200000|2021-01-28 14:30:00|2607.4|2601.4|2609.1|2603.1|2612.6|2606.6|2605.6|2599.6|107
1611844500000|2021-01-28 14:35:00|2608.9|2602.9|2606.4|2600.4|2610.6|2604.6|2606.4|2600.4|125
1611844800000|2021-01-28 14:40:00|2606.1|2600.1|2612.4|2606.4|2614.1|2608.1|2605.9|2599.9|98
1611845100000|2021-01-28 14:45:00|2612.6|2606.6|2605.1|2599.1|2613.6|2607.6|2604.1|2598.1|124
1611845400000|2021-01-28 14:50:00|2604.4|2598.4|2608.1|2602.1|2610.1|2604.1|2604.4|2598.4|118
1611845700000|2021-01-28 14:55:00|2607.9|2601.9|2605.1|2599.1|2608.4|2602.4|2602.6|2596.6|172
1611846000000|2021-01-28 15:00:00|2604.9|2598.9|2602.6|2596.6|2606.9|2600.9|2601.6|2595.6|160
1611846300000|2021-01-28 15:05:00|2602.9|2596.9|2607.1|2601.1|2608.4|2602.4|2602.9|2596.9|66
1611846600000|2021-01-28 15:10:00|2606.9|2600.9|2611.6|2605.6|2613.9|2607.9|2606.6|2600.6|101
1611846900000|2021-01-28 15:15:00|2611.9|2605.9|2613.1|2607.1|2614.6|2608.6|2611.6|2605.6|91
1611847200000|2021-01-28 15:20:00|2613.4|2607.4|2609.9|2603.9|2614.6|2608.6|2608.6|2602.6|79
1611847500000|2021-01-28 15:25:00|2610.1|2604.1|2612.4|2606.4|2612.6|2606.6|2609.4|2603.4|118
1611847800000|2021-01-28 15:30:00|2612.6|2606.6|2608.1|2602.1|2613.6|2607.6|2608.1|2602.1|91
1611848100000|2021-01-28 15:35:00|2608.4|2602.4|2607.6|2601.6|2609.4|2603.4|2605.6|2599.6|88
1611848400000|2021-01-28 15:40:00|2607.9|2601.9|2605.6|2599.6|2607.9|2601.9|2603.9|2597.9|80
1611848700000|2021-01-28 15:45:00|2605.4|2599.4|2597.6|2591.6|2605.6|2599.6|2597.6|2591.6|126
1611849000000|2021-01-28 15:50:00|2597.4|2591.4|2598.4|2592.4|2602.1|2596.1|2596.9|2590.9|135
1611849300000|2021-01-28 15:55:00|2598.6|2592.6|2595.4|2589.4|2599.4|2593.4|2592.1|2586.1|229
1611849600000|2021-01-28 16:00:00|2595.6|2589.6|2594.9|2588.9|2596.9|2590.9|2594.9|2588.9|70
1611849900000|2021-01-28 16:05:00|2594.6|2588.6|2593.4|2587.4|2596.6|2590.6|2590.6|2584.6|87
1611850200000|2021-01-28 16:10:00|2592.9|2586.9|2592.1|2586.1|2594.1|2588.1|2592.1|2586.1|56
1611850500000|2021-01-28 16:15:00|2592.4|2586.4|2592.9|2586.9|2594.1|2588.1|2592.1|2586.1|32
1611850800000|2021-01-28 16:20:00|2593.1|2587.1|2596.4|2590.4|2597.9|2591.9|2593.1|2587.1|49
1611851100000|2021-01-28 16:25:00|2596.6|2590.6|2599.6|2593.6|2599.6|2593.6|2596.6|2590.6|32
1611851400000|2021-01-28 16:30:00|2600.1|2594.1|2602.1|2596.1|2603.1|2597.1|2598.9|2592.9|58
1611851700000|2021-01-28 16:35:00|2601.9|2595.9|2599.4|2593.4|2602.9|2596.9|2599.1|2593.1|25
1611852000000|2021-01-28 16:40:00|2598.9|2592.9|2598.9|2592.9|2600.4|2594.4|2598.4|2592.4|52
1611852300000|2021-01-28 16:45:00|2599.1|2593.1|2599.4|2593.4|2600.9|2594.9|2598.9|2592.9|28
1611852600000|2021-01-28 16:50:00|2599.6|2593.6|2599.4|2593.4|2600.9|2594.9|2599.1|2593.1|27
1611852900000|2021-01-28 16:55:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2598.1|2592.1|20
1611853200000|2021-01-28 17:00:00|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2598.9|2592.9|21
1611853500000|2021-01-28 17:05:00|2600.6|2594.6|2598.6|2592.6|2600.9|2594.9|2598.6|2592.6|13
1611853800000|2021-01-28 17:10:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|9
1611854100000|2021-01-28 17:15:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|6
1611854400000|2021-01-28 17:20:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1611854700000|2021-01-28 17:25:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1611855000000|2021-01-28 17:30:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|3
1611855300000|2021-01-28 17:35:00|2597.6|2591.6|2594.6|2588.6|2597.6|2591.6|2593.9|2587.9|15
1611855600000|2021-01-28 17:40:00|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|9
1611855900000|2021-01-28 17:45:00|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|4
1611856200000|2021-01-28 17:50:00|2592.6|2586.6|2589.9|2583.9|2592.9|2586.9|2589.9|2583.9|12
1611856500000|2021-01-28 17:55:00|2590.1|2584.1|2591|2585|2591|2585|2590.1|2584.1|5
1611882000000|2021-01-29 01:00:00|2594.1|2588.1|2593.1|2587.1|2597.1|2591.1|2593.1|2587.1|77
1611882300000|2021-01-29 01:05:00|2593.4|2587.4|2596.4|2590.4|2598.1|2592.1|2593.4|2587.4|65
1611882600000|2021-01-29 01:10:00|2596.6|2590.6|2598.6|2592.6|2600.1|2594.1|2596.1|2590.1|67
1611882900000|2021-01-29 01:15:00|2598.4|2592.4|2598.1|2592.1|2599.5|2593.5|2595.1|2589.1|79
1611883200000|2021-01-29 01:20:00|2597.1|2591.1|2605.1|2599.1|2606.4|2600.4|2597.1|2591.1|78
1611883500000|2021-01-29 01:25:00|2604.9|2598.9|2603.4|2597.4|2605.4|2599.4|2600.6|2594.6|45
1611883800000|2021-01-29 01:30:00|2603.6|2597.6|2601.9|2595.9|2605.1|2599.1|2601.1|2595.1|70
1611884100000|2021-01-29 01:35:00|2601.6|2595.6|2600.4|2594.4|2603.6|2597.6|2599.9|2593.9|83
1611884400000|2021-01-29 01:40:00|2600.1|2594.1|2601.4|2595.4|2602.6|2596.6|2599.6|2593.6|79
1611884700000|2021-01-29 01:45:00|2601.6|2595.6|2598.4|2592.4|2602.4|2596.4|2597.6|2591.6|93
1611885000000|2021-01-29 01:50:00|2598.6|2592.6|2595.9|2589.9|2599.1|2593.1|2595.4|2589.4|44
1611885300000|2021-01-29 01:55:00|2595.6|2589.6|2595.1|2589.1|2597.9|2591.9|2594.9|2588.9|97
1611885600000|2021-01-29 02:00:00|2595.4|2589.4|2591.4|2585.4|2597.1|2591.1|2590.6|2584.6|87
1611885900000|2021-01-29 02:05:00|2591.1|2585.1|2591.9|2585.9|2593.9|2587.9|2590.6|2584.6|49
1611886200000|2021-01-29 02:10:00|2592.1|2586.1|2598.1|2592.1|2598.1|2592.1|2592.1|2586.1|32
1611886500000|2021-01-29 02:15:00|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.1|2590.1|9
1611886800000|2021-01-29 02:20:00|2596.4|2590.4|2594.9|2588.9|2597.6|2591.6|2594.9|2588.9|15
1611887100000|2021-01-29 02:25:00|2595.4|2589.4|2596.6|2590.6|2596.9|2590.9|2595.4|2589.4|23
1611887400000|2021-01-29 02:30:00|2597.1|2591.1|2597.1|2591.1|2597.6|2591.6|2594.4|2588.4|30
1611887700000|2021-01-29 02:35:00|2597.4|2591.4|2592.1|2586.1|2598.8|2592.8|2591.9|2585.9|57
1611888000000|2021-01-29 02:40:00|2591.9|2585.9|2591.1|2585.1|2594.1|2588.1|2590.1|2584.1|60
1611888300000|2021-01-29 02:45:00|2590.9|2584.9|2591.6|2585.6|2592.6|2586.6|2590.9|2584.9|16
1611888600000|2021-01-29 02:50:00|2591.9|2585.9|2593.6|2587.6|2594.6|2588.6|2591.9|2585.9|20
1611888900000|2021-01-29 02:55:00|2593.4|2587.4|2592.9|2586.9|2594.4|2588.4|2592.6|2586.6|9
1611889200000|2021-01-29 03:00:00|2593.1|2587.1|2590.4|2584.4|2593.6|2587.6|2590.4|2584.4|16
1611889500000|2021-01-29 03:05:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2586.9|2580.9|56
1611889800000|2021-01-29 03:10:00|2590.6|2584.6|2590.1|2584.1|2593.6|2587.6|2590.1|2584.1|20
1611890100000|2021-01-29 03:15:00|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|13
1611890400000|2021-01-29 03:20:00|2589.6|2583.6|2587.6|2581.6|2591.4|2585.4|2587.6|2581.6|25
1611890700000|2021-01-29 03:25:00|2587.9|2581.9|2588.4|2582.4|2590.4|2584.4|2587.9|2581.9|22
1611891000000|2021-01-29 03:30:00|2588.1|2582.1|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|3
1611891300000|2021-01-29 03:35:00|2586.9|2580.9|2584.6|2578.6|2586.9|2580.9|2584.4|2578.4|3
1611891600000|2021-01-29 03:40:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|7
1611891900000|2021-01-29 03:45:00|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.9|2578.9|6
1611892200000|2021-01-29 03:50:00|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|3
1611892500000|2021-01-29 03:55:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1611892800000|2021-01-29 04:00:00|2582.6|2576.6|2579.6|2573.6|2582.6|2576.6|2579.6|2573.6|7
1611893100000|2021-01-29 04:05:00|2579.4|2573.4|2576.9|2570.9|2579.4|2573.4|2576.9|2570.9|8
1611893400000|2021-01-29 04:10:00|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|2
1611893700000|2021-01-29 04:15:00|2575.9|2569.9|2576.6|2570.6|2576.9|2570.9|2575.9|2569.9|3
1611894000000|2021-01-29 04:20:00|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.4|2569.4|7
1611894300000|2021-01-29 04:25:00|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|3
1611894600000|2021-01-29 04:30:00|2575.1|2569.1|2574.9|2568.9|2575.6|2569.6|2574.9|2568.9|5
1611894900000|2021-01-29 04:35:00|2576.1|2570.1|2576.1|2570.1|2577.1|2571.1|2576.1|2570.1|8
1611895200000|2021-01-29 04:40:00|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|8
1611895500000|2021-01-29 04:45:00|2575.9|2569.9|2576.4|2570.4|2576.6|2570.6|2575.6|2569.6|14
1611895800000|2021-01-29 04:50:00|2576.6|2570.6|2576.4|2570.4|2577.9|2571.9|2575.9|2569.9|19
1611896100000|2021-01-29 04:55:00|2576.6|2570.6|2577.4|2571.4|2578.1|2572.1|2576.6|2570.6|10
1611896400000|2021-01-29 05:00:00|2577.1|2571.1|2575.6|2569.6|2577.1|2571.1|2575.4|2569.4|10
1611896700000|2021-01-29 05:05:00|2575.4|2569.4|2574.4|2568.4|2576.6|2570.6|2574.4|2568.4|11
1611897000000|2021-01-29 05:10:00|2574.6|2568.6|2576.9|2570.9|2577.1|2571.1|2574.4|2568.4|9
1611897300000|2021-01-29 05:15:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2575.6|2569.6|16
1611897600000|2021-01-29 05:20:00|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1611897900000|2021-01-29 05:25:00|2577.9|2571.9|2578.9|2572.9|2578.9|2572.9|2576.9|2570.9|17
1611898200000|2021-01-29 05:30:00|2578.6|2572.6|2572.6|2566.6|2580.4|2574.4|2572.1|2566.1|147
1611898500000|2021-01-29 05:35:00|2572.1|2566.1|2573.6|2567.6|2573.9|2567.9|2572.1|2566.1|39
1611898800000|2021-01-29 05:40:00|2573.4|2567.4|2574.6|2568.6|2574.9|2568.9|2572.6|2566.6|34
1611899100000|2021-01-29 05:45:00|2575.1|2569.1|2576.9|2570.9|2578.6|2572.6|2574.9|2568.9|49
1611899400000|2021-01-29 05:50:00|2576.1|2570.1|2578.1|2572.1|2578.1|2572.1|2575.1|2569.1|23
1611899700000|2021-01-29 05:55:00|2577.6|2571.6|2580.4|2574.4|2583.4|2577.4|2577.6|2571.6|63
1611900000000|2021-01-29 06:00:00|2580.6|2574.6|2574.6|2568.6|2580.6|2574.6|2574.6|2568.6|39
1611900300000|2021-01-29 06:05:00|2574.9|2568.9|2576.1|2570.1|2576.6|2570.6|2574.6|2568.6|30
1611900600000|2021-01-29 06:10:00|2575.9|2569.9|2572.9|2566.9|2575.9|2569.9|2572.4|2566.4|48
1611900900000|2021-01-29 06:15:00|2572.6|2566.6|2573.4|2567.4|2573.6|2567.6|2572.1|2566.1|53
1611901200000|2021-01-29 06:20:00|2572.9|2566.9|2573.4|2567.4|2573.9|2567.9|2572.1|2566.1|21
1611901500000|2021-01-29 06:25:00|2573.1|2567.1|2572.1|2566.1|2573.6|2567.6|2572.1|2566.1|27
1611901800000|2021-01-29 06:30:00|2572.4|2566.4|2575.6|2569.6|2576.1|2570.1|2572.1|2566.1|51
1611902100000|2021-01-29 06:35:00|2574.9|2568.9|2573.9|2567.9|2576.6|2570.6|2572.9|2566.9|68
1611902400000|2021-01-29 06:40:00|2573.6|2567.6|2575.1|2569.1|2575.4|2569.4|2572.9|2566.9|67
1611902700000|2021-01-29 06:45:00|2575.4|2569.4|2574.9|2568.9|2577.6|2571.6|2573.9|2567.9|61
1611903000000|2021-01-29 06:50:00|2574.6|2568.6|2577.9|2571.9|2579.6|2573.6|2574.6|2568.6|61
1611903300000|2021-01-29 06:55:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|19
1611903600000|2021-01-29 07:00:00|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|7
1611903900000|2021-01-29 07:05:00|2577.6|2571.6|2575.9|2569.9|2577.6|2571.6|2575.1|2569.1|13
1611904200000|2021-01-29 07:10:00|2575.6|2569.6|2577.1|2571.1|2577.6|2571.6|2574.9|2568.9|19
1611904500000|2021-01-29 07:15:00|2577.4|2571.4|2574.4|2568.4|2578.1|2572.1|2574.1|2568.1|34
1611904800000|2021-01-29 07:20:00|2574.1|2568.1|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|19
1611905100000|2021-01-29 07:25:00|2575.1|2569.1|2575.1|2569.1|2575.6|2569.6|2574.9|2568.9|16
1611905400000|2021-01-29 07:30:00|2574.1|2568.1|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|12
1611905700000|2021-01-29 07:35:00|2574.1|2568.1|2573.6|2567.6|2574.9|2568.9|2573.4|2567.4|14
1611906000000|2021-01-29 07:40:00|2573.9|2567.9|2573.6|2567.6|2574.6|2568.6|2573.6|2567.6|8
1611906300000|2021-01-29 07:45:00|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2572.6|2566.6|12
1611906600000|2021-01-29 07:50:00|2573.9|2567.9|2577.4|2571.4|2577.6|2571.6|2573.9|2567.9|17
1611906900000|2021-01-29 07:55:00|2577.6|2571.6|2580.1|2574.1|2581.1|2575.1|2577.6|2571.6|29
1611907200000|2021-01-29 08:00:00|2580.4|2574.4|2576.1|2570.1|2583.6|2577.6|2573.6|2567.6|76
1611907500000|2021-01-29 08:05:00|2575.9|2569.9|2572.1|2566.1|2575.9|2569.9|2572.1|2566.1|40
1611907800000|2021-01-29 08:10:00|2572.9|2566.9|2574.1|2568.1|2576.1|2570.1|2572.1|2566.1|62
1611908100000|2021-01-29 08:15:00|2573.9|2567.9|2577.6|2571.6|2577.9|2571.9|2573.4|2567.4|42
1611908400000|2021-01-29 08:20:00|2577.4|2571.4|2582.9|2576.9|2587.6|2581.6|2577.4|2571.4|93
1611908700000|2021-01-29 08:25:00|2582.4|2576.4|2577.4|2571.4|2583.6|2577.6|2576.1|2570.1|96
1611909000000|2021-01-29 08:30:00|2577.1|2571.1|2575.9|2569.9|2577.4|2571.4|2574.1|2568.1|44
1611909300000|2021-01-29 08:35:00|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2574.9|2568.9|19
1611909600000|2021-01-29 08:40:00|2575.9|2569.9|2577.9|2571.9|2579.1|2573.1|2575.6|2569.6|23
1611909900000|2021-01-29 08:45:00|2577.6|2571.6|2577.6|2571.6|2579.9|2573.9|2577.6|2571.6|32
1611910200000|2021-01-29 08:50:00|2577.4|2571.4|2574.6|2568.6|2578.1|2572.1|2574.1|2568.1|28
1611910500000|2021-01-29 08:55:00|2574.9|2568.9|2576.1|2570.1|2576.9|2570.9|2574.1|2568.1|32
1611910800000|2021-01-29 09:00:00|2575.9|2569.9|2579.4|2573.4|2579.9|2573.9|2575.1|2569.1|53
1611911100000|2021-01-29 09:05:00|2579.1|2573.1|2582.1|2576.1|2584.1|2578.1|2579.1|2573.1|51
1611911400000|2021-01-29 09:10:00|2581.6|2575.6|2577.9|2571.9|2583.4|2577.4|2577.9|2571.9|33
1611911700000|2021-01-29 09:15:00|2578.1|2572.1|2577.1|2571.1|2579.1|2573.1|2574.4|2568.4|42
1611912000000|2021-01-29 09:20:00|2576.9|2570.9|2575.9|2569.9|2577.9|2571.9|2574.6|2568.6|35
1611912300000|2021-01-29 09:25:00|2575.6|2569.6|2577.4|2571.4|2579.1|2573.1|2575.1|2569.1|47
1611912600000|2021-01-29 09:30:00|2577.1|2571.1|2578.4|2572.4|2579.4|2573.4|2576.9|2570.9|25
1611912900000|2021-01-29 09:35:00|2578.6|2572.6|2577.6|2571.6|2580.6|2574.6|2577.1|2571.1|58
1611913200000|2021-01-29 09:40:00|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2576.1|2570.1|40
1611913500000|2021-01-29 09:45:00|2577.9|2571.9|2578.1|2572.1|2579.4|2573.4|2576.6|2570.6|33
1611913800000|2021-01-29 09:50:00|2578.4|2572.4|2579.1|2573.1|2579.6|2573.6|2577.6|2571.6|41
1611914100000|2021-01-29 09:55:00|2579.6|2573.6|2578.9|2572.9|2580.1|2574.1|2578.4|2572.4|14
1611914400000|2021-01-29 10:00:00|2579.4|2573.4|2578.1|2572.1|2579.4|2573.4|2577.9|2571.9|16
1611914700000|2021-01-29 10:05:00|2577.9|2571.9|2577.9|2571.9|2578.9|2572.9|2577.6|2571.6|23
1611915000000|2021-01-29 10:10:00|2577.6|2571.6|2578.6|2572.6|2579.6|2573.6|2577.4|2571.4|28
1611915300000|2021-01-29 10:15:00|2578.4|2572.4|2578.1|2572.1|2579.4|2573.4|2577.6|2571.6|22
1611915600000|2021-01-29 10:20:00|2578.4|2572.4|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|16
1611915900000|2021-01-29 10:25:00|2578.1|2572.1|2578.4|2572.4|2578.9|2572.9|2577.6|2571.6|24
1611916200000|2021-01-29 10:30:00|2578.1|2572.1|2578.4|2572.4|2579.4|2573.4|2577.6|2571.6|35
1611916500000|2021-01-29 10:35:00|2578.6|2572.6|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|15
1611916800000|2021-01-29 10:40:00|2578.1|2572.1|2577.9|2571.9|2578.6|2572.6|2577.6|2571.6|28
1611917100000|2021-01-29 10:45:00|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|18
1611917400000|2021-01-29 10:50:00|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|10
1611917700000|2021-01-29 10:55:00|2578.1|2572.1|2577.9|2571.9|2578.6|2572.6|2577.6|2571.6|35
1611918000000|2021-01-29 11:00:00|2577.8|2571.8|2578.3|2572.3|2578.8|2572.8|2577.8|2571.8|21
1611918300000|2021-01-29 11:05:00|2578.8|2572.8|2578|2572|2578.8|2572.8|2577.8|2571.8|22
1611918600000|2021-01-29 11:10:00|2578.3|2572.3|2579.3|2573.3|2580.3|2574.3|2578|2572|11
1611918900000|2021-01-29 11:15:00|2579|2573|2579|2573|2579|2573|2577.8|2571.8|36
1611919200000|2021-01-29 11:20:00|2578.8|2572.8|2579|2573|2579|2573|2577.8|2571.8|20
1611919500000|2021-01-29 11:25:00|2578.8|2572.8|2580.3|2574.3|2580.8|2574.8|2578.3|2572.3|38
1611919800000|2021-01-29 11:30:00|2580|2574|2581.5|2575.5|2581.5|2575.5|2579.5|2573.5|30
1611920100000|2021-01-29 11:35:00|2582.4|2576.4|2583.8|2577.8|2587.4|2581.4|2582.3|2576.3|40
1611920400000|2021-01-29 11:40:00|2584.8|2578.8|2583.8|2577.8|2585.5|2579.5|2582.3|2576.3|91
1611920700000|2021-01-29 11:45:00|2583.1|2577.1|2583|2577|2584.8|2578.8|2581.6|2575.6|109
1611921000000|2021-01-29 11:50:00|2583.1|2577.1|2582.5|2576.5|2583.4|2577.4|2579.8|2573.8|39
1611921300000|2021-01-29 11:55:00|2582.3|2576.3|2584.3|2578.3|2584.4|2578.4|2582|2576|13
1611921600000|2021-01-29 12:00:00|2584.8|2578.8|2584.8|2578.8|2585.5|2579.5|2581.8|2575.8|47
1611921900000|2021-01-29 12:05:00|2585|2579|2585.3|2579.3|2586.3|2580.3|2584.5|2578.5|32
1611922200000|2021-01-29 12:10:00|2585.5|2579.5|2584.3|2578.3|2586.3|2580.3|2583.5|2577.5|26
1611922500000|2021-01-29 12:15:00|2584|2578|2585.3|2579.3|2585.5|2579.5|2583.6|2577.6|30
1611922800000|2021-01-29 12:20:00|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|22
1611923100000|2021-01-29 12:25:00|2586.3|2580.3|2585.5|2579.5|2586.5|2580.5|2585.3|2579.3|35
1611923400000|2021-01-29 12:30:00|2585.8|2579.8|2587|2581|2590.3|2584.3|2585.8|2579.8|50
1611923700000|2021-01-29 12:35:00|2586.5|2580.5|2585.5|2579.5|2587|2581|2585.1|2579.1|24
1611924000000|2021-01-29 12:40:00|2585.3|2579.3|2588.6|2582.6|2588.8|2582.8|2584.8|2578.8|40
1611924300000|2021-01-29 12:45:00|2589.6|2583.6|2588.5|2582.5|2590.3|2584.3|2587.5|2581.5|31
1611924600000|2021-01-29 12:50:00|2588.3|2582.3|2588.8|2582.8|2591.3|2585.3|2587.3|2581.3|95
1611924900000|2021-01-29 12:55:00|2588.5|2582.5|2590.3|2584.3|2591|2585|2587.8|2581.8|48
1611925200000|2021-01-29 13:00:00|2590|2584|2599.8|2593.8|2601.5|2595.5|2589.8|2583.8|287
1611925500000|2021-01-29 13:05:00|2599.5|2593.5|2608|2602|2608.5|2602.5|2598.5|2592.5|231
1611925800000|2021-01-29 13:10:00|2608.3|2602.3|2621.8|2615.8|2622.3|2616.3|2607.3|2601.3|242
1611926100000|2021-01-29 13:15:00|2622|2616|2626.5|2620.5|2631.6|2625.6|2621.5|2615.5|293
1611926400000|2021-01-29 13:20:00|2626.8|2620.8|2622.3|2616.3|2627.5|2621.5|2618.8|2612.8|151
1611926700000|2021-01-29 13:25:00|2621.8|2615.8|2620.3|2614.3|2624.8|2618.8|2620.1|2614.1|92
1611927000000|2021-01-29 13:30:00|2620.8|2614.8|2623.9|2617.9|2625.5|2619.5|2618.8|2612.8|105
1611927300000|2021-01-29 13:35:00|2624|2618|2626.5|2620.5|2627.8|2621.8|2623.9|2617.9|153
1611927600000|2021-01-29 13:40:00|2626.8|2620.8|2627.8|2621.8|2630|2624|2626.8|2620.8|91
1611927900000|2021-01-29 13:45:00|2627.5|2621.5|2626.5|2620.5|2628.3|2622.3|2625.5|2619.5|54
1611928200000|2021-01-29 13:50:00|2626.4|2620.4|2623.8|2617.8|2626.4|2620.4|2623.5|2617.5|42
1611928500000|2021-01-29 13:55:00|2624|2618|2623.5|2617.5|2627.8|2621.8|2621.3|2615.3|55
1611928800000|2021-01-29 14:00:00|2623.6|2617.6|2626.8|2620.8|2627.5|2621.5|2623.6|2617.6|86
1611929100000|2021-01-29 14:05:00|2626.5|2620.5|2623.5|2617.5|2626.5|2620.5|2622|2616|59
1611929400000|2021-01-29 14:10:00|2623.3|2617.3|2622.5|2616.5|2624.1|2618.1|2620.8|2614.8|48
1611929700000|2021-01-29 14:15:00|2622.8|2616.8|2618.8|2612.8|2624.5|2618.5|2618.8|2612.8|76
1611930000000|2021-01-29 14:20:00|2619|2613|2618.8|2612.8|2621.3|2615.3|2618.8|2612.8|40
1611930300000|2021-01-29 14:25:00|2619|2613|2611.5|2605.5|2619.5|2613.5|2610.8|2604.8|73
1611930600000|2021-01-29 14:30:00|2610.8|2604.8|2609|2603|2617|2611|2607.5|2601.5|138
1611930900000|2021-01-29 14:35:00|2608.8|2602.8|2607.5|2601.5|2610|2604|2606.8|2600.8|100
1611931200000|2021-01-29 14:40:00|2607.3|2601.3|2604.6|2598.6|2609.3|2603.3|2604.3|2598.3|80
1611931500000|2021-01-29 14:45:00|2604.8|2598.8|2605.5|2599.5|2609.5|2603.5|2604.3|2598.3|112
1611931800000|2021-01-29 14:50:00|2605.3|2599.3|2604.8|2598.8|2606.5|2600.5|2602.8|2596.8|104
1611932100000|2021-01-29 14:55:00|2605|2599|2611.3|2605.3|2613.3|2607.3|2605|2599|121
1611932400000|2021-01-29 15:00:00|2610.4|2604.4|2613|2607|2614.5|2608.5|2609.6|2603.6|125
1611932700000|2021-01-29 15:05:00|2612.8|2606.8|2609.3|2603.3|2612.8|2606.8|2607|2601|124
1611933000000|2021-01-29 15:10:00|2609.8|2603.8|2606.8|2600.8|2611.3|2605.3|2604.3|2598.3|103
1611933300000|2021-01-29 15:15:00|2607|2601|2605.4|2599.4|2608.4|2602.4|2604|2598|91
1611933600000|2021-01-29 15:20:00|2604.6|2598.6|2605.3|2599.3|2607.3|2601.3|2604.6|2598.6|81
1611933900000|2021-01-29 15:25:00|2605.5|2599.5|2604.3|2598.3|2606.5|2600.5|2603.3|2597.3|90
1611934200000|2021-01-29 15:30:00|2604.4|2598.4|2603|2597|2606|2600|2599.8|2593.8|118
1611934500000|2021-01-29 15:35:00|2602.8|2596.8|2599.5|2593.5|2603.8|2597.8|2598.8|2592.8|131
1611934800000|2021-01-29 15:40:00|2599.8|2593.8|2596.8|2590.8|2603.3|2597.3|2596.8|2590.8|122
1611935100000|2021-01-29 15:45:00|2597|2591|2594.5|2588.5|2599.3|2593.3|2592.8|2586.8|133
1611935400000|2021-01-29 15:50:00|2594.8|2588.8|2587|2581|2594.8|2588.8|2586.3|2580.3|154
1611935700000|2021-01-29 15:55:00|2586.6|2580.6|2584.8|2578.8|2586.6|2580.6|2577.6|2571.6|334
1611936000000|2021-01-29 16:00:00|2586.3|2580.3|2584.5|2578.5|2586.8|2580.8|2583.3|2577.3|86
1611936300000|2021-01-29 16:05:00|2584.3|2578.3|2586.1|2580.1|2587.6|2581.6|2583.5|2577.5|70
1611936600000|2021-01-29 16:10:00|2585.9|2579.9|2589.6|2583.6|2590.1|2584.1|2585.1|2579.1|118
1611936900000|2021-01-29 16:15:00|2589.4|2583.4|2587.9|2581.9|2589.6|2583.6|2586.4|2580.4|85
1611937200000|2021-01-29 16:20:00|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2586.1|2580.1|55
1611937500000|2021-01-29 16:25:00|2587.9|2581.9|2587.1|2581.1|2589.6|2583.6|2586.9|2580.9|71
1611937800000|2021-01-29 16:30:00|2587.6|2581.6|2586.9|2580.9|2588.4|2582.4|2586.4|2580.4|111
1611938100000|2021-01-29 16:35:00|2587.1|2581.1|2588.9|2582.9|2588.9|2582.9|2586.4|2580.4|60
1611938400000|2021-01-29 16:40:00|2588.6|2582.6|2590.1|2584.1|2590.6|2584.6|2587.9|2581.9|112
1611938700000|2021-01-29 16:45:00|2589.9|2583.9|2589.6|2583.6|2590.4|2584.4|2588.9|2582.9|30
1611939000000|2021-01-29 16:50:00|2589.1|2583.1|2590.4|2584.4|2590.4|2584.4|2587.9|2581.9|40
1611939300000|2021-01-29 16:55:00|2590.6|2584.6|2592.1|2586.1|2592.4|2586.4|2590.6|2584.6|14
1611939600000|2021-01-29 17:00:00|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|12
1611939900000|2021-01-29 17:05:00|2592.9|2586.9|2591.6|2585.6|2593.1|2587.1|2591.4|2585.4|7
1611940200000|2021-01-29 17:10:00|2591.4|2585.4|2591.1|2585.1|2592.4|2586.4|2590.9|2584.9|24
1611940500000|2021-01-29 17:15:00|2590.9|2584.9|2589.9|2583.9|2590.9|2584.9|2589.9|2583.9|25
1611940800000|2021-01-29 17:20:00|2590.4|2584.4|2587.1|2581.1|2590.6|2584.6|2587.1|2581.1|12
1611941100000|2021-01-29 17:25:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|22
1611941400000|2021-01-29 17:30:00|2587.4|2581.4|2586.4|2580.4|2587.9|2581.9|2586.4|2580.4|20
1611941700000|2021-01-29 17:35:00|2586.6|2580.6|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|10
1611942000000|2021-01-29 17:40:00|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|6
1611942300000|2021-01-29 17:45:00|2585.4|2579.4|2584.4|2578.4|2585.6|2579.6|2583.4|2577.4|18
1611942600000|2021-01-29 17:50:00|2584.9|2578.9|2585.6|2579.6|2586.4|2580.4|2584.9|2578.9|10
1611942900000|2021-01-29 17:55:00|2585.8|2579.8|2585|2579|2586.3|2580.3|2584.1|2578.1|8
1612141200000|2021-02-01 01:00:00|2578.8|2567.5|2589.4|2583.4|2590.6|2584.6|2578.8|2567.5|56
1612141500000|2021-02-01 01:05:00|2589.1|2583.1|2587.6|2581.6|2589.6|2583.6|2585.4|2579.4|86
1612141800000|2021-02-01 01:10:00|2587.1|2581.1|2594.4|2588.4|2596.1|2590.1|2586.4|2580.4|73
1612142100000|2021-02-01 01:15:00|2594.1|2588.1|2597.1|2591.1|2597.4|2591.4|2593.4|2587.4|39
1612142400000|2021-02-01 01:20:00|2597.6|2591.6|2594.4|2588.4|2598.6|2592.6|2593.9|2587.9|119
1612142700000|2021-02-01 01:25:00|2594.1|2588.1|2594.1|2588.1|2596.1|2590.1|2592.1|2586.1|51
1612143000000|2021-02-01 01:30:00|2594.4|2588.4|2594.9|2588.9|2595.4|2589.4|2593.6|2587.6|62
1612143300000|2021-02-01 01:35:00|2594.6|2588.6|2594.4|2588.4|2596.4|2590.4|2594.1|2588.1|57
1612143600000|2021-02-01 01:40:00|2594.6|2588.6|2590.4|2584.4|2594.9|2588.9|2587.6|2581.6|122
1612143900000|2021-02-01 01:45:00|2590.1|2584.1|2589.6|2583.6|2591.4|2585.4|2586.4|2580.4|114
1612144200000|2021-02-01 01:50:00|2589.9|2583.9|2592.9|2586.9|2593.4|2587.4|2589.4|2583.4|93
1612144500000|2021-02-01 01:55:00|2593.1|2587.1|2592.4|2586.4|2593.6|2587.6|2591.1|2585.1|91
1612144800000|2021-02-01 02:00:00|2592.1|2586.1|2595.6|2589.6|2595.6|2589.6|2591.1|2585.1|32
1612145100000|2021-02-01 02:05:00|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2593.4|2587.4|97
1612145400000|2021-02-01 02:10:00|2596.9|2590.9|2601.9|2595.9|2601.9|2595.9|2595.9|2589.9|99
1612145700000|2021-02-01 02:15:00|2601.6|2595.6|2603.1|2597.1|2603.1|2597.1|2601.4|2595.4|11
1612146000000|2021-02-01 02:20:00|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1612146300000|2021-02-01 02:25:00|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|2
1612146600000|2021-02-01 02:30:00|2602.4|2596.4|2598.1|2592.1|2602.4|2596.4|2597.4|2591.4|32
1612146900000|2021-02-01 02:35:00|2597.9|2591.9|2598.1|2592.1|2599.1|2593.1|2595.6|2589.6|39
1612147200000|2021-02-01 02:40:00|2597.9|2591.9|2601.6|2595.6|2601.9|2595.9|2595.4|2589.4|65
1612147500000|2021-02-01 02:45:00|2601.9|2595.9|2599.6|2593.6|2601.9|2595.9|2598.1|2592.1|48
1612147800000|2021-02-01 02:50:00|2599.4|2593.4|2604.4|2598.4|2606.1|2600.1|2598.9|2592.9|136
1612148100000|2021-02-01 02:55:00|2604.6|2598.6|2606.6|2600.6|2607.1|2601.1|2604.1|2598.1|96
1612148400000|2021-02-01 03:00:00|2606.9|2600.9|2607.1|2601.1|2608.4|2602.4|2606.6|2600.6|41
1612148700000|2021-02-01 03:05:00|2606.9|2600.9|2609.4|2603.4|2609.4|2603.4|2606.9|2600.9|22
1612149000000|2021-02-01 03:10:00|2609.1|2603.1|2609.6|2603.6|2610.6|2604.6|2606.6|2600.6|64
1612149300000|2021-02-01 03:15:00|2609.4|2603.4|2608.9|2602.9|2609.9|2603.9|2607.4|2601.4|28
1612149600000|2021-02-01 03:20:00|2608.6|2602.6|2605.9|2599.9|2608.6|2602.6|2605.1|2599.1|36
1612149900000|2021-02-01 03:25:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2604.9|2598.9|24
1612150200000|2021-02-01 03:30:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|4
1612150500000|2021-02-01 03:35:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1612150800000|2021-02-01 03:40:00|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1612151100000|2021-02-01 03:45:00|2606.6|2600.6|2604.1|2598.1|2606.9|2600.9|2604.1|2598.1|4
1612151400000|2021-02-01 03:50:00|2603.9|2597.9|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|6
1612151700000|2021-02-01 03:55:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|3
1612152000000|2021-02-01 04:00:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1612152300000|2021-02-01 04:05:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1612152900000|2021-02-01 04:15:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1612154100000|2021-02-01 04:35:00|2602.4|2596.4|2604.1|2598.1|2604.1|2598.1|2602.4|2596.4|3
1612154400000|2021-02-01 04:40:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1612155000000|2021-02-01 04:50:00|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|3
1612155300000|2021-02-01 04:55:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|7
1612155600000|2021-02-01 05:00:00|2605.1|2599.1|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|6
1612155900000|2021-02-01 05:05:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1612156500000|2021-02-01 05:15:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1612156800000|2021-02-01 05:20:00|2607.1|2601.1|2608.6|2602.6|2608.6|2602.6|2607.1|2601.1|5
1612157400000|2021-02-01 05:30:00|2607.6|2601.6|2609.9|2603.9|2611.4|2605.4|2606.9|2600.9|40
1612157700000|2021-02-01 05:35:00|2609.6|2603.6|2608.9|2602.9|2609.9|2603.9|2608.4|2602.4|27
1612158000000|2021-02-01 05:40:00|2609.1|2603.1|2607.4|2601.4|2609.1|2603.1|2606.4|2600.4|42
1612158300000|2021-02-01 05:45:00|2607.6|2601.6|2609.6|2603.6|2609.9|2603.9|2607.6|2601.6|31
1612158600000|2021-02-01 05:50:00|2609.9|2603.9|2610.6|2604.6|2610.9|2604.9|2609.9|2603.9|13
1612158900000|2021-02-01 05:55:00|2610.9|2604.9|2610.4|2604.4|2611.1|2605.1|2610.1|2604.1|6
1612159200000|2021-02-01 06:00:00|2610.6|2604.6|2606.9|2600.9|2611.1|2605.1|2606.9|2600.9|32
1612159500000|2021-02-01 06:05:00|2607.4|2601.4|2607.4|2601.4|2608.1|2602.1|2607.1|2601.1|15
1612159800000|2021-02-01 06:10:00|2607.1|2601.1|2609.9|2603.9|2609.9|2603.9|2606.4|2600.4|19
1612160100000|2021-02-01 06:15:00|2610.1|2604.1|2609.6|2603.6|2610.4|2604.4|2608.4|2602.4|20
1612160400000|2021-02-01 06:20:00|2609.9|2603.9|2608.6|2602.6|2611.4|2605.4|2608.4|2602.4|29
1612160700000|2021-02-01 06:25:00|2608.4|2602.4|2607.4|2601.4|2608.6|2602.6|2607.1|2601.1|25
1612161000000|2021-02-01 06:30:00|2607.6|2601.6|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|15
1612161300000|2021-02-01 06:35:00|2606.9|2600.9|2605.6|2599.6|2606.9|2600.9|2605.6|2599.6|9
1612161600000|2021-02-01 06:40:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|14
1612161900000|2021-02-01 06:45:00|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2603.6|2597.6|20
1612162200000|2021-02-01 06:50:00|2605.1|2599.1|2601.4|2595.4|2605.1|2599.1|2601.4|2595.4|17
1612162500000|2021-02-01 06:55:00|2601.9|2595.9|2599.9|2593.9|2601.9|2595.9|2599.9|2593.9|14
1612162800000|2021-02-01 07:00:00|2600.1|2594.1|2602.4|2596.4|2602.4|2596.4|2600.1|2594.1|14
1612163100000|2021-02-01 07:05:00|2602.1|2596.1|2599.4|2593.4|2602.1|2596.1|2599.4|2593.4|6
1612163400000|2021-02-01 07:10:00|2599.6|2593.6|2599.9|2593.9|2601.1|2595.1|2599.6|2593.6|17
1612163700000|2021-02-01 07:15:00|2599.6|2593.6|2598.1|2592.1|2599.9|2593.9|2597.9|2591.9|11
1612164000000|2021-02-01 07:20:00|2597.9|2591.9|2593.6|2587.6|2597.9|2591.9|2592.9|2586.9|20
1612164300000|2021-02-01 07:25:00|2593.1|2587.1|2591.6|2585.6|2593.6|2587.6|2589.1|2583.1|23
1612164600000|2021-02-01 07:30:00|2591.9|2585.9|2595.6|2589.6|2596.1|2590.1|2590.9|2584.9|38
1612164900000|2021-02-01 07:35:00|2595.1|2589.1|2593.4|2587.4|2595.4|2589.4|2592.9|2586.9|13
1612165200000|2021-02-01 07:40:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1612165500000|2021-02-01 07:45:00|2593.6|2587.6|2594.9|2588.9|2595.6|2589.6|2593.1|2587.1|23
1612165800000|2021-02-01 07:50:00|2594.6|2588.6|2594.1|2588.1|2594.9|2588.9|2593.6|2587.6|15
1612166100000|2021-02-01 07:55:00|2593.9|2587.9|2586.9|2580.9|2593.9|2587.9|2584.9|2578.9|64
1612166400000|2021-02-01 08:00:00|2586.4|2580.4|2582.1|2576.1|2586.4|2580.4|2578.4|2572.4|73
1612166700000|2021-02-01 08:05:00|2582.4|2576.4|2583.1|2577.1|2584.6|2578.6|2581.4|2575.4|47
1612167000000|2021-02-01 08:10:00|2583.6|2577.6|2584.6|2578.6|2588.4|2582.4|2582.6|2576.6|71
1612167300000|2021-02-01 08:15:00|2584.9|2578.9|2585.1|2579.1|2587.6|2581.6|2583.4|2577.4|42
1612167600000|2021-02-01 08:20:00|2585.4|2579.4|2583.9|2577.9|2587.1|2581.1|2583.9|2577.9|41
1612167900000|2021-02-01 08:25:00|2583.6|2577.6|2583.6|2577.6|2584.6|2578.6|2581.9|2575.9|28
1612168200000|2021-02-01 08:30:00|2583.9|2577.9|2581.6|2575.6|2584.4|2578.4|2581.4|2575.4|32
1612168500000|2021-02-01 08:35:00|2581.9|2575.9|2579.4|2573.4|2582.1|2576.1|2579.4|2573.4|36
1612168800000|2021-02-01 08:40:00|2579.1|2573.1|2580.1|2574.1|2580.4|2574.4|2578.1|2572.1|26
1612169100000|2021-02-01 08:45:00|2580.4|2574.4|2579.4|2573.4|2581.4|2575.4|2577.4|2571.4|41
1612169400000|2021-02-01 08:50:00|2579.6|2573.6|2576.6|2570.6|2580.6|2574.6|2575.6|2569.6|49
1612169700000|2021-02-01 08:55:00|2576.4|2570.4|2573.6|2567.6|2576.4|2570.4|2573.4|2567.4|28
1612170000000|2021-02-01 09:00:00|2573.9|2567.9|2574.9|2568.9|2575.6|2569.6|2573.4|2567.4|42
1612170300000|2021-02-01 09:05:00|2574.1|2568.1|2573.6|2567.6|2574.6|2568.6|2573.4|2567.4|10
1612170600000|2021-02-01 09:10:00|2574.1|2568.1|2577.1|2571.1|2578.4|2572.4|2573.6|2567.6|34
1612170900000|2021-02-01 09:15:00|2576.6|2570.6|2577.6|2571.6|2578.1|2572.1|2576.6|2570.6|25
1612171200000|2021-02-01 09:20:00|2576.9|2570.9|2575.1|2569.1|2577.1|2571.1|2575.1|2569.1|13
1612171500000|2021-02-01 09:25:00|2575.4|2569.4|2577.1|2571.1|2577.6|2571.6|2575.4|2569.4|32
1612171800000|2021-02-01 09:30:00|2577.4|2571.4|2576.4|2570.4|2577.6|2571.6|2576.4|2570.4|26
1612172100000|2021-02-01 09:35:00|2576.6|2570.6|2578.4|2572.4|2578.4|2572.4|2576.4|2570.4|18
1612172400000|2021-02-01 09:40:00|2578.6|2572.6|2576.4|2570.4|2578.9|2572.9|2576.1|2570.1|34
1612172700000|2021-02-01 09:45:00|2576.6|2570.6|2576.9|2570.9|2578.1|2572.1|2576.4|2570.4|44
1612173000000|2021-02-01 09:50:00|2576.4|2570.4|2576.1|2570.1|2577.1|2571.1|2575.9|2569.9|23
1612173300000|2021-02-01 09:55:00|2576.4|2570.4|2578.1|2572.1|2578.6|2572.6|2576.1|2570.1|32
1612173600000|2021-02-01 10:00:00|2577.9|2571.9|2576.4|2570.4|2578.1|2572.1|2576.1|2570.1|21
1612173900000|2021-02-01 10:05:00|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2575.9|2569.9|16
1612174200000|2021-02-01 10:10:00|2577.1|2571.1|2576.6|2570.6|2577.4|2571.4|2576.1|2570.1|16
1612174500000|2021-02-01 10:15:00|2576.4|2570.4|2576.6|2570.6|2579.1|2573.1|2576.4|2570.4|34
1612174800000|2021-02-01 10:20:00|2576.9|2570.9|2575.6|2569.6|2577.9|2571.9|2575.6|2569.6|22
1612175100000|2021-02-01 10:25:00|2575.9|2569.9|2575.6|2569.6|2576.4|2570.4|2575.4|2569.4|13
1612175400000|2021-02-01 10:30:00|2575.4|2569.4|2574.6|2568.6|2575.6|2569.6|2574.4|2568.4|28
1612175700000|2021-02-01 10:35:00|2574.9|2568.9|2575.4|2569.4|2575.6|2569.6|2574.1|2568.1|35
1612176000000|2021-02-01 10:40:00|2575.6|2569.6|2575.6|2569.6|2576.1|2570.1|2574.9|2568.9|35
1612176300000|2021-02-01 10:45:00|2576.1|2570.1|2576.4|2570.4|2576.6|2570.6|2575.6|2569.6|17
1612176600000|2021-02-01 10:50:00|2575.6|2569.6|2578.1|2572.1|2578.1|2572.1|2575.4|2569.4|15
1612176900000|2021-02-01 10:55:00|2579.1|2573.1|2576.4|2570.4|2579.1|2573.1|2576.4|2570.4|21
1612177200000|2021-02-01 11:00:00|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2574.4|2568.4|11
1612177500000|2021-02-01 11:05:00|2574.9|2568.9|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|12
1612177800000|2021-02-01 11:10:00|2575.9|2569.9|2575.6|2569.6|2577.1|2571.1|2575.4|2569.4|12
1612178100000|2021-02-01 11:15:00|2575.4|2569.4|2575.4|2569.4|2575.9|2569.9|2575.4|2569.4|11
1612178400000|2021-02-01 11:20:00|2575.9|2569.9|2576.9|2570.9|2578.9|2572.9|2575.6|2569.6|21
1612178700000|2021-02-01 11:25:00|2577.1|2571.1|2578.6|2572.6|2578.6|2572.6|2576.9|2570.9|14
1612179000000|2021-02-01 11:30:00|2578.4|2572.4|2575.6|2569.6|2578.4|2572.4|2575.1|2569.1|13
1612179300000|2021-02-01 11:35:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.1|2567.1|27
1612179600000|2021-02-01 11:40:00|2573.9|2567.9|2573.4|2567.4|2574.4|2568.4|2573.1|2567.1|24
1612179900000|2021-02-01 11:45:00|2573.9|2567.9|2573.9|2567.9|2574.4|2568.4|2573.4|2567.4|12
1612180200000|2021-02-01 11:50:00|2574.1|2568.1|2573.9|2567.9|2574.6|2568.6|2573.4|2567.4|17
1612180500000|2021-02-01 11:55:00|2574.1|2568.1|2573.4|2567.4|2574.4|2568.4|2573.1|2567.1|20
1612180800000|2021-02-01 12:00:00|2573.6|2567.6|2574.1|2568.1|2574.6|2568.6|2573.4|2567.4|15
1612181100000|2021-02-01 12:05:00|2573.9|2567.9|2573.4|2567.4|2574.1|2568.1|2573.1|2567.1|14
1612181400000|2021-02-01 12:10:00|2573.6|2567.6|2574.1|2568.1|2574.9|2568.9|2573.6|2567.6|22
1612181700000|2021-02-01 12:15:00|2573.9|2567.9|2576.9|2570.9|2577.6|2571.6|2573.9|2567.9|30
1612182000000|2021-02-01 12:20:00|2577.1|2571.1|2578.9|2572.9|2578.9|2572.9|2577.1|2571.1|13
1612182300000|2021-02-01 12:25:00|2578.6|2572.6|2578.6|2572.6|2579.6|2573.6|2577.1|2571.1|37
1612182600000|2021-02-01 12:30:00|2578.4|2572.4|2578.6|2572.6|2580.4|2574.4|2578.1|2572.1|27
1612182900000|2021-02-01 12:35:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|7
1612183200000|2021-02-01 12:40:00|2577.9|2571.9|2579.4|2573.4|2580.4|2574.4|2577.6|2571.6|37
1612183500000|2021-02-01 12:45:00|2579.1|2573.1|2575.9|2569.9|2579.1|2573.1|2575.9|2569.9|20
1612183800000|2021-02-01 12:50:00|2577.1|2571.1|2576.1|2570.1|2577.6|2571.6|2574.9|2568.9|118
1612184100000|2021-02-01 12:55:00|2575.9|2569.9|2573.4|2567.4|2576.9|2570.9|2573.1|2567.1|50
1612184400000|2021-02-01 13:00:00|2573.6|2567.6|2573.6|2567.6|2576.6|2570.6|2573.1|2567.1|125
1612184700000|2021-02-01 13:05:00|2573.9|2567.9|2571.4|2565.4|2573.9|2567.9|2570.6|2564.6|83
1612185000000|2021-02-01 13:10:00|2571.1|2565.1|2563.1|2557.1|2571.4|2565.4|2562.1|2556.1|68
1612185300000|2021-02-01 13:15:00|2563.9|2557.9|2563.6|2557.6|2565.4|2559.4|2561.1|2555.1|70
1612185600000|2021-02-01 13:20:00|2564.1|2558.1|2561.4|2555.4|2564.1|2558.1|2560.9|2554.9|36
1612185900000|2021-02-01 13:25:00|2561.1|2555.1|2561.1|2555.1|2561.4|2555.4|2559.1|2553.1|64
1612186200000|2021-02-01 13:30:00|2560.9|2554.9|2566.1|2560.1|2566.4|2560.4|2560.9|2554.9|60
1612186500000|2021-02-01 13:35:00|2566.4|2560.4|2569.4|2563.4|2569.4|2563.4|2565.4|2559.4|70
1612186800000|2021-02-01 13:40:00|2569.6|2563.6|2570.9|2564.9|2571.6|2565.6|2568.1|2562.1|92
1612187100000|2021-02-01 13:45:00|2571.1|2565.1|2566.4|2560.4|2571.1|2565.1|2566.1|2560.1|47
1612187400000|2021-02-01 13:50:00|2566.1|2560.1|2566.4|2560.4|2566.9|2560.9|2564.1|2558.1|78
1612187700000|2021-02-01 13:55:00|2566.6|2560.6|2565.1|2559.1|2568.1|2562.1|2564.6|2558.6|31
1612188000000|2021-02-01 14:00:00|2564.9|2558.9|2565.9|2559.9|2566.6|2560.6|2564.4|2558.4|40
1612188300000|2021-02-01 14:05:00|2565.6|2559.6|2559.6|2553.6|2565.6|2559.6|2559.6|2553.6|43
1612188600000|2021-02-01 14:10:00|2559.9|2553.9|2561.6|2555.6|2563.1|2557.1|2559.6|2553.6|41
1612188900000|2021-02-01 14:15:00|2561.9|2555.9|2566.1|2560.1|2566.9|2560.9|2561.4|2555.4|63
1612189200000|2021-02-01 14:20:00|2566.4|2560.4|2569.6|2563.6|2569.9|2563.9|2566.1|2560.1|32
1612189500000|2021-02-01 14:25:00|2568.6|2562.6|2572.9|2566.9|2573.4|2567.4|2567.9|2561.9|48
1612189800000|2021-02-01 14:30:00|2572.6|2566.6|2568.9|2562.9|2572.6|2566.6|2567.6|2561.6|122
1612190100000|2021-02-01 14:35:00|2569.1|2563.1|2572.6|2566.6|2575.6|2569.6|2567.9|2561.9|98
1612190400000|2021-02-01 14:40:00|2572.9|2566.9|2573.4|2567.4|2574.9|2568.9|2571.9|2565.9|114
1612190700000|2021-02-01 14:45:00|2573.1|2567.1|2570.9|2564.9|2573.1|2567.1|2569.1|2563.1|72
1612191000000|2021-02-01 14:50:00|2571.1|2565.1|2568.6|2562.6|2571.9|2565.9|2568.4|2562.4|67
1612191300000|2021-02-01 14:55:00|2569.1|2563.1|2569.4|2563.4|2571.1|2565.1|2568.4|2562.4|60
1612191600000|2021-02-01 15:00:00|2569.1|2563.1|2572.1|2566.1|2572.9|2566.9|2568.9|2562.9|66
1612191900000|2021-02-01 15:05:00|2572.4|2566.4|2571.6|2565.6|2572.9|2566.9|2570.9|2564.9|59
1612192200000|2021-02-01 15:10:00|2572.1|2566.1|2572.1|2566.1|2573.4|2567.4|2571.6|2565.6|96
1612192500000|2021-02-01 15:15:00|2571.9|2565.9|2572.1|2566.1|2574.4|2568.4|2571.9|2565.9|38
1612192800000|2021-02-01 15:20:00|2571.6|2565.6|2574.4|2568.4|2574.4|2568.4|2571.1|2565.1|35
1612193100000|2021-02-01 15:25:00|2574.1|2568.1|2573.1|2567.1|2574.6|2568.6|2573.1|2567.1|32
1612193400000|2021-02-01 15:30:00|2573.4|2567.4|2574.1|2568.1|2574.6|2568.6|2573.1|2567.1|45
1612193700000|2021-02-01 15:35:00|2573.6|2567.6|2569.9|2563.9|2573.9|2567.9|2569.6|2563.6|47
1612194000000|2021-02-01 15:40:00|2569.6|2563.6|2565.4|2559.4|2569.6|2563.6|2564.6|2558.6|153
1612194300000|2021-02-01 15:45:00|2565.1|2559.1|2569.1|2563.1|2569.4|2563.4|2564.1|2558.1|109
1612194600000|2021-02-01 15:50:00|2568.6|2562.6|2568.6|2562.6|2570.9|2564.9|2568.4|2562.4|64
1612194900000|2021-02-01 15:55:00|2569.1|2563.1|2574.9|2568.9|2576.6|2570.6|2569.1|2563.1|123
1612195200000|2021-02-01 16:00:00|2574.4|2568.4|2573.9|2567.9|2575.1|2569.1|2573.6|2567.6|46
1612195500000|2021-02-01 16:05:00|2573.6|2567.6|2574.4|2568.4|2574.9|2568.9|2573.6|2567.6|18
1612195800000|2021-02-01 16:10:00|2574.6|2568.6|2575.4|2569.4|2576.4|2570.4|2574.4|2568.4|21
1612196100000|2021-02-01 16:15:00|2575.6|2569.6|2575.4|2569.4|2576.6|2570.6|2574.1|2568.1|34
1612196400000|2021-02-01 16:20:00|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|26
1612196700000|2021-02-01 16:25:00|2575.4|2569.4|2573.9|2567.9|2575.6|2569.6|2573.9|2567.9|24
1612197000000|2021-02-01 16:30:00|2574.1|2568.1|2573.4|2567.4|2574.6|2568.6|2571.9|2565.9|35
1612197300000|2021-02-01 16:35:00|2573.6|2567.6|2575.1|2569.1|2575.1|2569.1|2573.6|2567.6|27
1612197600000|2021-02-01 16:40:00|2575.4|2569.4|2573.6|2567.6|2575.9|2569.9|2572.4|2566.4|28
1612197900000|2021-02-01 16:45:00|2573.9|2567.9|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|11
1612198200000|2021-02-01 16:50:00|2575.1|2569.1|2574.4|2568.4|2575.6|2569.6|2574.1|2568.1|8
1612198500000|2021-02-01 16:55:00|2574.6|2568.6|2576.1|2570.1|2576.1|2570.1|2574.4|2568.4|12
1612198800000|2021-02-01 17:00:00|2576.4|2570.4|2577.4|2571.4|2577.9|2571.9|2575.6|2569.6|16
1612199100000|2021-02-01 17:05:00|2577.6|2571.6|2579.9|2573.9|2580.1|2574.1|2577.4|2571.4|16
1612199400000|2021-02-01 17:10:00|2580.1|2574.1|2581.1|2575.1|2581.6|2575.6|2579.9|2573.9|21
1612199700000|2021-02-01 17:15:00|2581.4|2575.4|2578.6|2572.6|2581.4|2575.4|2578.6|2572.6|9
1612200000000|2021-02-01 17:20:00|2578.4|2572.4|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|4
1612200300000|2021-02-01 17:25:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|3
1612200600000|2021-02-01 17:30:00|2577.1|2571.1|2576.1|2570.1|2577.1|2571.1|2575.9|2569.9|8
1612200900000|2021-02-01 17:35:00|2575.9|2569.9|2572.9|2566.9|2576.1|2570.1|2572.9|2566.9|5
1612201200000|2021-02-01 17:40:00|2572.4|2566.4|2569.9|2563.9|2572.4|2566.4|2569.9|2563.9|14
1612201500000|2021-02-01 17:45:00|2570.1|2564.1|2572.9|2566.9|2572.9|2566.9|2570.1|2564.1|14
1612201800000|2021-02-01 17:50:00|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1612227600000|2021-02-02 01:00:00|2578.6|2572.6|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|3
1612227900000|2021-02-02 01:05:00|2578.6|2572.6|2574.9|2568.9|2579.1|2573.1|2574.9|2568.9|12
1612228200000|2021-02-02 01:10:00|2575.1|2569.1|2574.4|2568.4|2578.4|2572.4|2574.4|2568.4|36
1612228500000|2021-02-02 01:15:00|2574.6|2568.6|2576.9|2570.9|2577.9|2571.9|2574.6|2568.6|45
1612228800000|2021-02-02 01:20:00|2577.1|2571.1|2579.6|2573.6|2579.6|2573.6|2576.9|2570.9|36
1612229100000|2021-02-02 01:25:00|2579.4|2573.4|2581.6|2575.6|2583.1|2577.1|2579.4|2573.4|24
1612229400000|2021-02-02 01:30:00|2581.9|2575.9|2582.9|2576.9|2583.1|2577.1|2580.4|2574.4|38
1612229700000|2021-02-02 01:35:00|2582.6|2576.6|2581.9|2575.9|2583.1|2577.1|2581.6|2575.6|20
1612230000000|2021-02-02 01:40:00|2582.1|2576.1|2582.1|2576.1|2582.6|2576.6|2581.6|2575.6|15
1612230300000|2021-02-02 01:45:00|2581.9|2575.9|2577.6|2571.6|2581.9|2575.9|2577.6|2571.6|24
1612230600000|2021-02-02 01:50:00|2577.9|2571.9|2580.9|2574.9|2581.4|2575.4|2577.9|2571.9|21
1612230900000|2021-02-02 01:55:00|2580.6|2574.6|2582.1|2576.1|2582.6|2576.6|2579.6|2573.6|19
1612231200000|2021-02-02 02:00:00|2582.4|2576.4|2582.9|2576.9|2584.1|2578.1|2581.1|2575.1|25
1612231500000|2021-02-02 02:05:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2580.4|2574.4|20
1612231800000|2021-02-02 02:10:00|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2579.9|2573.9|51
1612232100000|2021-02-02 02:15:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1612232400000|2021-02-02 02:20:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1612233000000|2021-02-02 02:30:00|2580.9|2574.9|2579.9|2573.9|2581.1|2575.1|2579.6|2573.6|15
1612233300000|2021-02-02 02:35:00|2579.4|2573.4|2575.9|2569.9|2579.4|2573.4|2575.1|2569.1|42
1612233600000|2021-02-02 02:40:00|2575.6|2569.6|2574.4|2568.4|2575.9|2569.9|2573.4|2567.4|32
1612233900000|2021-02-02 02:45:00|2574.6|2568.6|2571.1|2565.1|2575.4|2569.4|2570.9|2564.9|28
1612234200000|2021-02-02 02:50:00|2571.4|2565.4|2572.9|2566.9|2573.1|2567.1|2570.4|2564.4|46
1612234500000|2021-02-02 02:55:00|2572.6|2566.6|2567.9|2561.9|2572.6|2566.6|2567.9|2561.9|31
1612234800000|2021-02-02 03:00:00|2568.1|2562.1|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|28
1612235100000|2021-02-02 03:05:00|2565.4|2559.4|2568.4|2562.4|2569.1|2563.1|2565.4|2559.4|47
1612235400000|2021-02-02 03:10:00|2568.6|2562.6|2571.4|2565.4|2571.4|2565.4|2567.9|2561.9|30
1612235700000|2021-02-02 03:15:00|2571.1|2565.1|2568.4|2562.4|2571.1|2565.1|2568.1|2562.1|19
1612236000000|2021-02-02 03:20:00|2568.1|2562.1|2569.6|2563.6|2569.9|2563.9|2567.4|2561.4|47
1612236300000|2021-02-02 03:25:00|2569.4|2563.4|2569.4|2563.4|2570.4|2564.4|2567.9|2561.9|16
1612236600000|2021-02-02 03:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2568.4|2562.4|6
1612236900000|2021-02-02 03:35:00|2568.9|2562.9|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|9
1612237200000|2021-02-02 03:40:00|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.1|2562.1|4
1612237500000|2021-02-02 03:45:00|2568.1|2562.1|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|5
1612237800000|2021-02-02 03:50:00|2568.6|2562.6|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|5
1612238700000|2021-02-02 04:05:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1612239000000|2021-02-02 04:10:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1612239600000|2021-02-02 04:20:00|2568.4|2562.4|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|4
1612240200000|2021-02-02 04:30:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1612240800000|2021-02-02 04:40:00|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|4
1612241100000|2021-02-02 04:45:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1612241400000|2021-02-02 04:50:00|2567.4|2561.4|2568.6|2562.6|2568.6|2562.6|2567.4|2561.4|3
1612241700000|2021-02-02 04:55:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|2
1612242000000|2021-02-02 05:00:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|4
1612242600000|2021-02-02 05:10:00|2568.4|2562.4|2568.6|2562.6|2569.1|2563.1|2568.4|2562.4|5
1612242900000|2021-02-02 05:15:00|2568.9|2562.9|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|5
1612243500000|2021-02-02 05:25:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1612243800000|2021-02-02 05:30:00|2567.4|2561.4|2574.1|2568.1|2574.9|2568.9|2563.1|2557.1|84
1612244100000|2021-02-02 05:35:00|2573.6|2567.6|2577.6|2571.6|2579.9|2573.9|2571.1|2565.1|107
1612244400000|2021-02-02 05:40:00|2577.4|2571.4|2577.1|2571.1|2579.4|2573.4|2576.1|2570.1|74
1612244700000|2021-02-02 05:45:00|2576.6|2570.6|2572.6|2566.6|2577.6|2571.6|2572.6|2566.6|45
1612245000000|2021-02-02 05:50:00|2572.1|2566.1|2571.1|2565.1|2574.6|2568.6|2570.6|2564.6|60
1612245300000|2021-02-02 05:55:00|2571.4|2565.4|2575.4|2569.4|2575.4|2569.4|2571.4|2565.4|33
1612245600000|2021-02-02 06:00:00|2575.1|2569.1|2573.4|2567.4|2575.1|2569.1|2572.6|2566.6|23
1612245900000|2021-02-02 06:05:00|2572.9|2566.9|2571.4|2565.4|2573.4|2567.4|2571.4|2565.4|15
1612246200000|2021-02-02 06:10:00|2571.6|2565.6|2570.6|2564.6|2573.4|2567.4|2570.1|2564.1|39
1612246500000|2021-02-02 06:15:00|2570.9|2564.9|2571.4|2565.4|2572.4|2566.4|2568.6|2562.6|41
1612246800000|2021-02-02 06:20:00|2571.1|2565.1|2565.9|2559.9|2571.1|2565.1|2565.9|2559.9|34
1612247100000|2021-02-02 06:25:00|2565.6|2559.6|2562.6|2556.6|2565.6|2559.6|2561.1|2555.1|54
1612247400000|2021-02-02 06:30:00|2562.4|2556.4|2563.6|2557.6|2565.4|2559.4|2562.4|2556.4|47
1612247700000|2021-02-02 06:35:00|2563.4|2557.4|2560.1|2554.1|2563.6|2557.6|2558.6|2552.6|79
1612248000000|2021-02-02 06:40:00|2559.9|2553.9|2557.1|2551.1|2560.6|2554.6|2555.4|2549.4|90
1612248300000|2021-02-02 06:45:00|2556.9|2550.9|2560.9|2554.9|2561.9|2555.9|2554.1|2548.1|62
1612248600000|2021-02-02 06:50:00|2560.6|2554.6|2566.4|2560.4|2566.4|2560.4|2559.6|2553.6|65
1612248900000|2021-02-02 06:55:00|2566.1|2560.1|2568.1|2562.1|2569.9|2563.9|2566.1|2560.1|50
1612249200000|2021-02-02 07:00:00|2567.9|2561.9|2560.9|2554.9|2567.9|2561.9|2560.9|2554.9|14
1612249500000|2021-02-02 07:05:00|2560.6|2554.6|2562.6|2556.6|2562.9|2556.9|2560.6|2554.6|7
1612249800000|2021-02-02 07:10:00|2562.9|2556.9|2561.1|2555.1|2563.9|2557.9|2561.1|2555.1|12
1612250100000|2021-02-02 07:15:00|2560.4|2554.4|2559.4|2553.4|2560.6|2554.6|2559.4|2553.4|12
1612250400000|2021-02-02 07:20:00|2559.6|2553.6|2561.4|2555.4|2561.4|2555.4|2559.6|2553.6|10
1612250700000|2021-02-02 07:25:00|2561.9|2555.9|2555.1|2549.1|2561.9|2555.9|2555.1|2549.1|26
1612251000000|2021-02-02 07:30:00|2554.9|2548.9|2558.6|2552.6|2559.1|2553.1|2553.6|2547.6|32
1612251300000|2021-02-02 07:35:00|2559.1|2553.1|2558.9|2552.9|2561.1|2555.1|2558.6|2552.6|26
1612251600000|2021-02-02 07:40:00|2559.1|2553.1|2560.9|2554.9|2560.9|2554.9|2558.9|2552.9|10
1612251900000|2021-02-02 07:45:00|2560.6|2554.6|2558.6|2552.6|2560.6|2554.6|2556.4|2550.4|25
1612252200000|2021-02-02 07:50:00|2558.9|2552.9|2556.6|2550.6|2558.9|2552.9|2556.6|2550.6|4
1612252500000|2021-02-02 07:55:00|2556.9|2550.9|2555.6|2549.6|2557.4|2551.4|2553.9|2547.9|37
1612252800000|2021-02-02 08:00:00|2555.4|2549.4|2555.1|2549.1|2557.4|2551.4|2553.1|2547.1|79
1612253100000|2021-02-02 08:05:00|2554.9|2548.9|2554.6|2548.6|2557.4|2551.4|2554.6|2548.6|48
1612253400000|2021-02-02 08:10:00|2554.9|2548.9|2556.1|2550.1|2556.6|2550.6|2554.6|2548.6|33
1612253700000|2021-02-02 08:15:00|2555.9|2549.9|2564.4|2558.4|2564.6|2558.6|2554.4|2548.4|57
1612254000000|2021-02-02 08:20:00|2563.6|2557.6|2560.9|2554.9|2564.4|2558.4|2559.9|2553.9|49
1612254300000|2021-02-02 08:25:00|2560.4|2554.4|2557.1|2551.1|2560.9|2554.9|2556.1|2550.1|45
1612254600000|2021-02-02 08:30:00|2556.9|2550.9|2554.6|2548.6|2557.4|2551.4|2554.6|2548.6|33
1612254900000|2021-02-02 08:35:00|2554.4|2548.4|2552.9|2546.9|2555.4|2549.4|2549.4|2543.4|34
1612255200000|2021-02-02 08:40:00|2553.6|2547.6|2555.6|2549.6|2555.9|2549.9|2553.6|2547.6|41
1612255500000|2021-02-02 08:45:00|2555.4|2549.4|2552.6|2546.6|2555.6|2549.6|2552.1|2546.1|25
1612255800000|2021-02-02 08:50:00|2552.1|2546.1|2554.9|2548.9|2554.9|2548.9|2551.9|2545.9|20
1612256100000|2021-02-02 08:55:00|2555.1|2549.1|2555.1|2549.1|2556.4|2550.4|2553.9|2547.9|37
1612256400000|2021-02-02 09:00:00|2555.4|2549.4|2557.9|2551.9|2560.4|2554.4|2554.6|2548.6|64
1612256700000|2021-02-02 09:05:00|2557.4|2551.4|2559.4|2553.4|2559.4|2553.4|2557.1|2551.1|41
1612257000000|2021-02-02 09:10:00|2559.1|2553.1|2562.1|2556.1|2562.4|2556.4|2558.6|2552.6|21
1612257300000|2021-02-02 09:15:00|2561.9|2555.9|2556.6|2550.6|2561.9|2555.9|2556.4|2550.4|39
1612257600000|2021-02-02 09:20:00|2556.4|2550.4|2561.1|2555.1|2561.4|2555.4|2556.4|2550.4|23
1612257900000|2021-02-02 09:25:00|2562.4|2556.4|2558.9|2552.9|2562.4|2556.4|2558.1|2552.1|25
1612258200000|2021-02-02 09:30:00|2559.4|2553.4|2561.1|2555.1|2564.1|2558.1|2559.4|2553.4|35
1612258500000|2021-02-02 09:35:00|2562.4|2556.4|2567.9|2561.9|2571.9|2565.9|2562.4|2556.4|46
1612258800000|2021-02-02 09:40:00|2568.1|2562.1|2569.9|2563.9|2572.4|2566.4|2567.1|2561.1|52
1612259100000|2021-02-02 09:45:00|2570.1|2564.1|2573.4|2567.4|2573.4|2567.4|2570.1|2564.1|64
1612259400000|2021-02-02 09:50:00|2573.9|2567.9|2574.9|2568.9|2575.1|2569.1|2572.6|2566.6|63
1612259700000|2021-02-02 09:55:00|2575.1|2569.1|2571.4|2565.4|2576.4|2570.4|2571.4|2565.4|56
1612260000000|2021-02-02 10:00:00|2571.1|2565.1|2570.9|2564.9|2572.4|2566.4|2569.4|2563.4|22
1612260300000|2021-02-02 10:05:00|2570.6|2564.6|2569.6|2563.6|2571.6|2565.6|2569.4|2563.4|32
1612260600000|2021-02-02 10:10:00|2569.1|2563.1|2566.6|2560.6|2569.6|2563.6|2566.6|2560.6|29
1612260900000|2021-02-02 10:15:00|2566.4|2560.4|2566.6|2560.6|2567.4|2561.4|2565.6|2559.6|63
1612261200000|2021-02-02 10:20:00|2566.9|2560.9|2568.6|2562.6|2568.9|2562.9|2566.9|2560.9|18
1612261500000|2021-02-02 10:25:00|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.9|2562.9|4
1612261800000|2021-02-02 10:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2567.9|2561.9|18
1612262100000|2021-02-02 10:35:00|2569.1|2563.1|2568.9|2562.9|2569.4|2563.4|2567.6|2561.6|35
1612262400000|2021-02-02 10:40:00|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|11
1612262700000|2021-02-02 10:45:00|2569.4|2563.4|2569.9|2563.9|2570.1|2564.1|2568.4|2562.4|23
1612263000000|2021-02-02 10:50:00|2569.6|2563.6|2568.9|2562.9|2569.9|2563.9|2568.4|2562.4|19
1612263300000|2021-02-02 10:55:00|2568.6|2562.6|2568.4|2562.4|2568.9|2562.9|2566.9|2560.9|17
1612263600000|2021-02-02 11:00:00|2568.1|2562.1|2569.4|2563.4|2569.4|2563.4|2567.9|2561.9|9
1612263900000|2021-02-02 11:05:00|2569.6|2563.6|2569.4|2563.4|2570.4|2564.4|2568.9|2562.9|18
1612264200000|2021-02-02 11:10:00|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1612264500000|2021-02-02 11:15:00|2568.6|2562.6|2566.6|2560.6|2568.6|2562.6|2566.6|2560.6|9
1612264800000|2021-02-02 11:20:00|2566.4|2560.4|2567.4|2561.4|2567.4|2561.4|2566.4|2560.4|4
1612265100000|2021-02-02 11:25:00|2566.6|2560.6|2564.6|2558.6|2566.6|2560.6|2564.4|2558.4|19
1612265400000|2021-02-02 11:30:00|2564.4|2558.4|2565.4|2559.4|2565.6|2559.6|2564.1|2558.1|9
1612265700000|2021-02-02 11:35:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|5
1612266000000|2021-02-02 11:40:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2563.9|2557.9|54
1612266300000|2021-02-02 11:45:00|2565.6|2559.6|2563.4|2557.4|2565.6|2559.6|2561.6|2555.6|52
1612266600000|2021-02-02 11:50:00|2563.6|2557.6|2561.4|2555.4|2565.1|2559.1|2561.4|2555.4|24
1612266900000|2021-02-02 11:55:00|2561.6|2555.6|2561.1|2555.1|2562.4|2556.4|2560.6|2554.6|11
1612267200000|2021-02-02 12:00:00|2562.1|2556.1|2563.4|2557.4|2563.4|2557.4|2562.1|2556.1|11
1612267500000|2021-02-02 12:05:00|2563.6|2557.6|2562.6|2556.6|2565.1|2559.1|2562.1|2556.1|30
1612267800000|2021-02-02 12:10:00|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2561.1|2555.1|17
1612268100000|2021-02-02 12:15:00|2561.9|2555.9|2561.9|2555.9|2562.6|2556.6|2561.4|2555.4|11
1612268400000|2021-02-02 12:20:00|2562.1|2556.1|2563.4|2557.4|2563.9|2557.9|2561.6|2555.6|17
1612268700000|2021-02-02 12:25:00|2562.9|2556.9|2563.4|2557.4|2563.6|2557.6|2562.4|2556.4|20
1612269000000|2021-02-02 12:30:00|2563.1|2557.1|2562.4|2556.4|2564.4|2558.4|2562.1|2556.1|47
1612269300000|2021-02-02 12:35:00|2562.6|2556.6|2562.4|2556.4|2563.4|2557.4|2562.1|2556.1|18
1612269600000|2021-02-02 12:40:00|2562.6|2556.6|2563.6|2557.6|2564.1|2558.1|2562.6|2556.6|8
1612269900000|2021-02-02 12:45:00|2563.9|2557.9|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|22
1612270200000|2021-02-02 12:50:00|2562.9|2556.9|2565.9|2559.9|2567.6|2561.6|2562.9|2556.9|75
1612270500000|2021-02-02 12:55:00|2565.6|2559.6|2565.1|2559.1|2566.6|2560.6|2563.6|2557.6|45
1612270800000|2021-02-02 13:00:00|2565.6|2559.6|2570.4|2564.4|2573.9|2567.9|2565.6|2559.6|222
1612271100000|2021-02-02 13:05:00|2570.6|2564.6|2571.1|2565.1|2575.9|2569.9|2569.4|2563.4|136
1612271400000|2021-02-02 13:10:00|2570.9|2564.9|2577.9|2571.9|2579.1|2573.1|2570.9|2564.9|154
1612271700000|2021-02-02 13:15:00|2577.6|2571.6|2574.4|2568.4|2577.9|2571.9|2573.4|2567.4|103
1612272000000|2021-02-02 13:20:00|2574.1|2568.1|2574.4|2568.4|2575.9|2569.9|2573.6|2567.6|89
1612272300000|2021-02-02 13:25:00|2573.9|2567.9|2575.1|2569.1|2576.1|2570.1|2573.4|2567.4|71
1612272600000|2021-02-02 13:30:00|2574.9|2568.9|2574.4|2568.4|2576.1|2570.1|2574.1|2568.1|58
1612272900000|2021-02-02 13:35:00|2574.6|2568.6|2574.9|2568.9|2575.9|2569.9|2573.1|2567.1|78
1612273200000|2021-02-02 13:40:00|2575.1|2569.1|2575.1|2569.1|2576.1|2570.1|2573.4|2567.4|80
1612273500000|2021-02-02 13:45:00|2575.4|2569.4|2576.9|2570.9|2577.1|2571.1|2573.6|2567.6|101
1612273800000|2021-02-02 13:50:00|2577.4|2571.4|2580.6|2574.6|2580.9|2574.9|2576.9|2570.9|89
1612274100000|2021-02-02 13:55:00|2580.9|2574.9|2579.4|2573.4|2581.1|2575.1|2578.4|2572.4|75
1612274400000|2021-02-02 14:00:00|2578.6|2572.6|2579.4|2573.4|2580.6|2574.6|2578.4|2572.4|28
1612274700000|2021-02-02 14:05:00|2579.1|2573.1|2578.4|2572.4|2579.4|2573.4|2577.9|2571.9|43
1612275000000|2021-02-02 14:10:00|2578.6|2572.6|2576.6|2570.6|2579.1|2573.1|2576.4|2570.4|37
1612275300000|2021-02-02 14:15:00|2576.4|2570.4|2574.9|2568.9|2576.9|2570.9|2574.9|2568.9|40
1612275600000|2021-02-02 14:20:00|2574.6|2568.6|2573.4|2567.4|2574.9|2568.9|2573.4|2567.4|55
1612275900000|2021-02-02 14:25:00|2573.1|2567.1|2572.1|2566.1|2574.4|2568.4|2570.9|2564.9|62
1612276200000|2021-02-02 14:30:00|2571.9|2565.9|2571.4|2565.4|2572.1|2566.1|2566.4|2560.4|115
1612276500000|2021-02-02 14:35:00|2571.1|2565.1|2568.9|2562.9|2572.1|2566.1|2568.4|2562.4|71
1612276800000|2021-02-02 14:40:00|2569.1|2563.1|2567.4|2561.4|2569.1|2563.1|2565.9|2559.9|53
1612277100000|2021-02-02 14:45:00|2567.9|2561.9|2567.9|2561.9|2569.4|2563.4|2564.4|2558.4|83
1612277400000|2021-02-02 14:50:00|2567.6|2561.6|2564.6|2558.6|2567.6|2561.6|2564.1|2558.1|106
1612277700000|2021-02-02 14:55:00|2565.1|2559.1|2570.4|2564.4|2571.1|2565.1|2564.4|2558.4|107
1612278000000|2021-02-02 15:00:00|2571.1|2565.1|2573.6|2567.6|2576.6|2570.6|2571.1|2565.1|75
1612278300000|2021-02-02 15:05:00|2573.9|2567.9|2575.4|2569.4|2578.4|2572.4|2573.9|2567.9|52
1612278600000|2021-02-02 15:10:00|2575.6|2569.6|2574.1|2568.1|2576.6|2570.6|2573.4|2567.4|44
1612278900000|2021-02-02 15:15:00|2573.9|2567.9|2574.1|2568.1|2576.4|2570.4|2573.1|2567.1|52
1612279200000|2021-02-02 15:20:00|2574.4|2568.4|2568.6|2562.6|2574.6|2568.6|2568.4|2562.4|47
1612279500000|2021-02-02 15:25:00|2568.9|2562.9|2568.4|2562.4|2570.9|2564.9|2568.4|2562.4|48
1612279800000|2021-02-02 15:30:00|2568.6|2562.6|2566.6|2560.6|2569.1|2563.1|2566.1|2560.1|41
1612280100000|2021-02-02 15:35:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.6|2557.6|45
1612280400000|2021-02-02 15:40:00|2563.6|2557.6|2565.1|2559.1|2566.4|2560.4|2563.1|2557.1|49
1612280700000|2021-02-02 15:45:00|2564.9|2558.9|2563.9|2557.9|2565.9|2559.9|2563.4|2557.4|81
1612281000000|2021-02-02 15:50:00|2564.1|2558.1|2567.1|2561.1|2568.9|2562.9|2563.9|2557.9|65
1612281300000|2021-02-02 15:55:00|2566.9|2560.9|2571.9|2565.9|2574.6|2568.6|2566.9|2560.9|110
1612281600000|2021-02-02 16:00:00|2571.6|2565.6|2573.9|2567.9|2575.4|2569.4|2570.9|2564.9|42
1612281900000|2021-02-02 16:05:00|2573.6|2567.6|2577.4|2571.4|2577.4|2571.4|2573.6|2567.6|21
1612282200000|2021-02-02 16:10:00|2577.1|2571.1|2576.9|2570.9|2578.4|2572.4|2576.6|2570.6|50
1612282500000|2021-02-02 16:15:00|2577.1|2571.1|2576.6|2570.6|2578.1|2572.1|2576.4|2570.4|36
1612282800000|2021-02-02 16:20:00|2576.9|2570.9|2576.6|2570.6|2577.1|2571.1|2576.4|2570.4|14
1612283100000|2021-02-02 16:25:00|2576.9|2570.9|2578.4|2572.4|2578.6|2572.6|2576.1|2570.1|32
1612283400000|2021-02-02 16:30:00|2578.1|2572.1|2577.4|2571.4|2578.4|2572.4|2576.9|2570.9|34
1612283700000|2021-02-02 16:35:00|2577.6|2571.6|2580.6|2574.6|2581.1|2575.1|2577.6|2571.6|43
1612284000000|2021-02-02 16:40:00|2580.4|2574.4|2580.6|2574.6|2581.4|2575.4|2580.1|2574.1|19
1612284300000|2021-02-02 16:45:00|2580.9|2574.9|2580.4|2574.4|2581.1|2575.1|2579.9|2573.9|12
1612284600000|2021-02-02 16:50:00|2580.6|2574.6|2580.6|2574.6|2581.9|2575.9|2580.4|2574.4|20
1612284900000|2021-02-02 16:55:00|2580.4|2574.4|2579.9|2573.9|2580.9|2574.9|2579.9|2573.9|15
1612285200000|2021-02-02 17:00:00|2579.6|2573.6|2579.4|2573.4|2579.9|2573.9|2578.9|2572.9|16
1612285500000|2021-02-02 17:05:00|2579.1|2573.1|2579.4|2573.4|2580.6|2574.6|2578.9|2572.9|19
1612285800000|2021-02-02 17:10:00|2579.6|2573.6|2578.9|2572.9|2579.9|2573.9|2577.9|2571.9|27
1612286100000|2021-02-02 17:15:00|2578.6|2572.6|2578.1|2572.1|2579.1|2573.1|2578.1|2572.1|9
1612286400000|2021-02-02 17:20:00|2578.4|2572.4|2577.4|2571.4|2578.4|2572.4|2577.4|2571.4|8
1612286700000|2021-02-02 17:25:00|2577.1|2571.1|2576.9|2570.9|2578.1|2572.1|2576.9|2570.9|11
1612287000000|2021-02-02 17:30:00|2577.1|2571.1|2576.4|2570.4|2577.9|2571.9|2576.4|2570.4|8
1612287300000|2021-02-02 17:35:00|2576.1|2570.1|2576.1|2570.1|2576.9|2570.9|2575.9|2569.9|7
1612287600000|2021-02-02 17:40:00|2576.4|2570.4|2577.1|2571.1|2577.6|2571.6|2575.9|2569.9|13
1612287900000|2021-02-02 17:45:00|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|10
1612288200000|2021-02-02 17:50:00|2578.4|2572.4|2578.9|2572.9|2579.4|2573.4|2578.4|2572.4|15
1612288500000|2021-02-02 17:55:00|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|16
1612314000000|2021-02-03 01:00:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|10
1612314300000|2021-02-03 01:05:00|2581.6|2575.6|2577.4|2571.4|2581.9|2575.9|2577.4|2571.4|28
1612314600000|2021-02-03 01:10:00|2577.6|2571.6|2578.9|2572.9|2579.1|2573.1|2576.6|2570.6|20
1612314900000|2021-02-03 01:15:00|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2577.1|2571.1|10
1612315200000|2021-02-03 01:20:00|2577.9|2571.9|2575.9|2569.9|2578.1|2572.1|2575.4|2569.4|20
1612315500000|2021-02-03 01:25:00|2575.6|2569.6|2574.1|2568.1|2575.9|2569.9|2574.1|2568.1|19
1612315800000|2021-02-03 01:30:00|2573.6|2567.6|2570.9|2564.9|2574.1|2568.1|2570.9|2564.9|22
1612316100000|2021-02-03 01:35:00|2570.6|2564.6|2571.4|2565.4|2574.1|2568.1|2570.4|2564.4|25
1612316400000|2021-02-03 01:40:00|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2570.6|2564.6|9
1612316700000|2021-02-03 01:45:00|2570.9|2564.9|2573.6|2567.6|2574.4|2568.4|2570.9|2564.9|57
1612317000000|2021-02-03 01:50:00|2573.9|2567.9|2573.6|2567.6|2575.1|2569.1|2572.9|2566.9|37
1612317300000|2021-02-03 01:55:00|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2572.4|2566.4|37
1612317600000|2021-02-03 02:00:00|2573.9|2567.9|2575.9|2569.9|2575.9|2569.9|2573.4|2567.4|44
1612317900000|2021-02-03 02:05:00|2576.1|2570.1|2579.4|2573.4|2579.4|2573.4|2575.9|2569.9|61
1612318200000|2021-02-03 02:10:00|2579.1|2573.1|2576.1|2570.1|2579.4|2573.4|2575.1|2569.1|50
1612318500000|2021-02-03 02:15:00|2575.9|2569.9|2576.1|2570.1|2576.4|2570.4|2575.9|2569.9|4
1612318800000|2021-02-03 02:20:00|2578.1|2572.1|2577.9|2571.9|2579.6|2573.6|2577.4|2571.4|57
1612319100000|2021-02-03 02:25:00|2578.1|2572.1|2579.4|2573.4|2580.4|2574.4|2577.9|2571.9|31
1612319400000|2021-02-03 02:30:00|2579.1|2573.1|2579.1|2573.1|2579.9|2573.9|2575.9|2569.9|65
1612319700000|2021-02-03 02:35:00|2579.4|2573.4|2576.6|2570.6|2579.6|2573.6|2576.4|2570.4|41
1612320000000|2021-02-03 02:40:00|2576.4|2570.4|2570.9|2564.9|2576.4|2570.4|2570.1|2564.1|66
1612320300000|2021-02-03 02:45:00|2570.6|2564.6|2574.6|2568.6|2574.6|2568.6|2569.9|2563.9|44
1612320600000|2021-02-03 02:50:00|2574.4|2568.4|2571.9|2565.9|2574.4|2568.4|2570.4|2564.4|46
1612320900000|2021-02-03 02:55:00|2571.4|2565.4|2571.1|2565.1|2572.4|2566.4|2569.9|2563.9|38
1612321200000|2021-02-03 03:00:00|2570.9|2564.9|2566.6|2560.6|2571.4|2565.4|2565.9|2559.9|46
1612321500000|2021-02-03 03:05:00|2567.1|2561.1|2566.9|2560.9|2567.9|2561.9|2566.1|2560.1|36
1612321800000|2021-02-03 03:10:00|2567.1|2561.1|2567.4|2561.4|2568.4|2562.4|2566.6|2560.6|29
1612322100000|2021-02-03 03:15:00|2567.1|2561.1|2568.4|2562.4|2568.6|2562.6|2566.6|2560.6|34
1612322400000|2021-02-03 03:20:00|2567.9|2561.9|2566.1|2560.1|2568.6|2562.6|2566.1|2560.1|26
1612322700000|2021-02-03 03:25:00|2566.4|2560.4|2568.1|2562.1|2568.6|2562.6|2566.1|2560.1|16
1612323000000|2021-02-03 03:30:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1612323600000|2021-02-03 03:40:00|2568.1|2562.1|2570.1|2564.1|2570.6|2564.6|2568.1|2562.1|4
1612323900000|2021-02-03 03:45:00|2569.9|2563.9|2571.9|2565.9|2571.9|2565.9|2569.9|2563.9|4
1612324200000|2021-02-03 03:50:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|24
1612327200000|2021-02-03 04:40:00|2570.9|2564.9|2571.1|2565.1|2571.9|2565.9|2570.9|2564.9|8
1612327500000|2021-02-03 04:45:00|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1612329000000|2021-02-03 05:10:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1612329900000|2021-02-03 05:25:00|2572.6|2566.6|2574.1|2568.1|2574.1|2568.1|2572.6|2566.6|5
1612330200000|2021-02-03 05:30:00|2574.4|2568.4|2570.9|2564.9|2574.4|2568.4|2565.4|2559.4|53
1612330500000|2021-02-03 05:35:00|2570.6|2564.6|2568.6|2562.6|2570.6|2564.6|2568.4|2562.4|32
1612330800000|2021-02-03 05:40:00|2568.4|2562.4|2570.1|2564.1|2571.1|2565.1|2568.4|2562.4|33
1612331100000|2021-02-03 05:45:00|2569.9|2563.9|2574.6|2568.6|2575.1|2569.1|2569.6|2563.6|38
1612331400000|2021-02-03 05:50:00|2574.9|2568.9|2581.9|2575.9|2582.4|2576.4|2574.6|2568.6|157
1612331700000|2021-02-03 05:55:00|2581.6|2575.6|2585.4|2579.4|2586.1|2580.1|2580.6|2574.6|64
1612332000000|2021-02-03 06:00:00|2585.1|2579.1|2588.4|2582.4|2589.9|2583.9|2584.6|2578.6|76
1612332300000|2021-02-03 06:05:00|2588.1|2582.1|2588.9|2582.9|2589.6|2583.6|2587.6|2581.6|49
1612332600000|2021-02-03 06:10:00|2589.1|2583.1|2587.1|2581.1|2589.1|2583.1|2584.4|2578.4|44
1612332900000|2021-02-03 06:15:00|2586.9|2580.9|2588.1|2582.1|2588.4|2582.4|2584.4|2578.4|41
1612333200000|2021-02-03 06:20:00|2588.4|2582.4|2588.4|2582.4|2589.1|2583.1|2586.9|2580.9|19
1612333500000|2021-02-03 06:25:00|2588.1|2582.1|2588.1|2582.1|2590.9|2584.9|2587.9|2581.9|68
1612333800000|2021-02-03 06:30:00|2587.9|2581.9|2588.6|2582.6|2589.9|2583.9|2587.6|2581.6|59
1612334100000|2021-02-03 06:35:00|2588.9|2582.9|2590.1|2584.1|2590.4|2584.4|2588.6|2582.6|35
1612334400000|2021-02-03 06:40:00|2589.9|2583.9|2589.1|2583.1|2590.1|2584.1|2588.9|2582.9|14
1612334700000|2021-02-03 06:45:00|2589.4|2583.4|2590.1|2584.1|2592.1|2586.1|2589.1|2583.1|43
1612335000000|2021-02-03 06:50:00|2590.6|2584.6|2590.6|2584.6|2593.9|2587.9|2590.1|2584.1|53
1612335300000|2021-02-03 06:55:00|2590.9|2584.9|2583.9|2577.9|2590.9|2584.9|2583.1|2577.1|39
1612335600000|2021-02-03 07:00:00|2584.1|2578.1|2585.4|2579.4|2585.9|2579.9|2583.6|2577.6|18
1612335900000|2021-02-03 07:05:00|2585.6|2579.6|2586.1|2580.1|2586.9|2580.9|2585.4|2579.4|10
1612336200000|2021-02-03 07:10:00|2585.6|2579.6|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|6
1612336500000|2021-02-03 07:15:00|2584.4|2578.4|2585.9|2579.9|2586.1|2580.1|2583.9|2577.9|7
1612336800000|2021-02-03 07:20:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1612337100000|2021-02-03 07:25:00|2583.4|2577.4|2581.4|2575.4|2584.1|2578.1|2581.4|2575.4|8
1612337400000|2021-02-03 07:30:00|2581.6|2575.6|2583.6|2577.6|2584.4|2578.4|2581.1|2575.1|15
1612337700000|2021-02-03 07:35:00|2584.4|2578.4|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|5
1612338000000|2021-02-03 07:40:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1612338300000|2021-02-03 07:45:00|2584.4|2578.4|2581.1|2575.1|2584.4|2578.4|2581.1|2575.1|8
1612338600000|2021-02-03 07:50:00|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|8
1612338900000|2021-02-03 07:55:00|2581.1|2575.1|2582.1|2576.1|2582.4|2576.4|2581.1|2575.1|4
1612339200000|2021-02-03 08:00:00|2582.4|2576.4|2581.4|2575.4|2585.1|2579.1|2576.9|2570.9|69
1612339500000|2021-02-03 08:05:00|2581.6|2575.6|2583.9|2577.9|2584.1|2578.1|2580.6|2574.6|55
1612339800000|2021-02-03 08:10:00|2583.6|2577.6|2588.6|2582.6|2588.6|2582.6|2583.4|2577.4|45
1612340100000|2021-02-03 08:15:00|2588.9|2582.9|2584.4|2578.4|2591.6|2585.6|2584.4|2578.4|52
1612340400000|2021-02-03 08:20:00|2583.4|2577.4|2581.6|2575.6|2585.4|2579.4|2579.4|2573.4|34
1612340700000|2021-02-03 08:25:00|2581.9|2575.9|2584.6|2578.6|2585.9|2579.9|2581.9|2575.9|27
1612341000000|2021-02-03 08:30:00|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2582.4|2576.4|20
1612341300000|2021-02-03 08:35:00|2583.6|2577.6|2585.1|2579.1|2585.9|2579.9|2582.4|2576.4|21
1612341600000|2021-02-03 08:40:00|2585.4|2579.4|2583.6|2577.6|2585.6|2579.6|2583.4|2577.4|21
1612341900000|2021-02-03 08:45:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2579.9|2573.9|19
1612342200000|2021-02-03 08:50:00|2581.1|2575.1|2583.9|2577.9|2584.4|2578.4|2581.1|2575.1|19
1612342500000|2021-02-03 08:55:00|2583.6|2577.6|2583.4|2577.4|2583.9|2577.9|2581.9|2575.9|15
1612342800000|2021-02-03 09:00:00|2584.1|2578.1|2582.1|2576.1|2587.1|2581.1|2582.1|2576.1|57
1612343100000|2021-02-03 09:05:00|2581.9|2575.9|2580.4|2574.4|2581.9|2575.9|2579.4|2573.4|35
1612343400000|2021-02-03 09:10:00|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|14
1612343700000|2021-02-03 09:15:00|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2578.1|2572.1|41
1612344000000|2021-02-03 09:20:00|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|22
1612344300000|2021-02-03 09:25:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2576.9|2570.9|32
1612344600000|2021-02-03 09:30:00|2580.6|2574.6|2585.9|2579.9|2586.1|2580.1|2580.4|2574.4|36
1612344900000|2021-02-03 09:35:00|2585.6|2579.6|2588.6|2582.6|2591.1|2585.1|2585.4|2579.4|43
1612345200000|2021-02-03 09:40:00|2588.4|2582.4|2588.4|2582.4|2589.9|2583.9|2587.9|2581.9|11
1612345500000|2021-02-03 09:45:00|2587.9|2581.9|2589.9|2583.9|2589.9|2583.9|2587.6|2581.6|11
1612345800000|2021-02-03 09:50:00|2590.4|2584.4|2589.1|2583.1|2590.4|2584.4|2586.1|2580.1|34
1612346100000|2021-02-03 09:55:00|2588.9|2582.9|2589.9|2583.9|2590.6|2584.6|2588.6|2582.6|47
1612346400000|2021-02-03 10:00:00|2590.1|2584.1|2593.9|2587.9|2596.1|2590.1|2589.9|2583.9|56
1612346700000|2021-02-03 10:05:00|2593.6|2587.6|2588.9|2582.9|2593.6|2587.6|2588.9|2582.9|12
1612347000000|2021-02-03 10:10:00|2589.1|2583.1|2594.1|2588.1|2594.6|2588.6|2588.1|2582.1|30
1612347300000|2021-02-03 10:15:00|2593.9|2587.9|2595.4|2589.4|2596.6|2590.6|2593.4|2587.4|21
1612347600000|2021-02-03 10:20:00|2595.6|2589.6|2594.6|2588.6|2599.1|2593.1|2594.6|2588.6|26
1612347900000|2021-02-03 10:25:00|2594.9|2588.9|2596.4|2590.4|2596.4|2590.4|2594.9|2588.9|10
1612348200000|2021-02-03 10:30:00|2596.6|2590.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|23
1612348500000|2021-02-03 10:35:00|2596.9|2590.9|2598.6|2592.6|2600.1|2594.1|2596.6|2590.6|17
1612348800000|2021-02-03 10:40:00|2599.4|2593.4|2597.1|2591.1|2600.4|2594.4|2596.4|2590.4|41
1612349100000|2021-02-03 10:45:00|2597.4|2591.4|2599.4|2593.4|2599.4|2593.4|2596.4|2590.4|19
1612349400000|2021-02-03 10:50:00|2599.6|2593.6|2601.4|2595.4|2601.6|2595.6|2599.6|2593.6|23
1612349700000|2021-02-03 10:55:00|2601.6|2595.6|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|26
1612350000000|2021-02-03 11:00:00|2601.6|2595.6|2603.9|2597.9|2605.9|2599.9|2601.6|2595.6|22
1612350300000|2021-02-03 11:05:00|2603.4|2597.4|2605.1|2599.1|2605.4|2599.4|2602.6|2596.6|24
1612350600000|2021-02-03 11:10:00|2605.4|2599.4|2611.6|2605.6|2615.1|2609.1|2605.4|2599.4|49
1612350900000|2021-02-03 11:15:00|2611.9|2605.9|2617.9|2611.9|2618.6|2612.6|2609.4|2603.4|41
1612351200000|2021-02-03 11:20:00|2617.6|2611.6|2615.9|2609.9|2618.6|2612.6|2615.9|2609.9|32
1612351500000|2021-02-03 11:25:00|2616.1|2610.1|2613.4|2607.4|2616.4|2610.4|2610.1|2604.1|35
1612351800000|2021-02-03 11:30:00|2613.6|2607.6|2612.9|2606.9|2616.6|2610.6|2612.6|2606.6|27
1612352100000|2021-02-03 11:35:00|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2612.6|2606.6|6
1612352400000|2021-02-03 11:40:00|2612.9|2606.9|2616.9|2610.9|2617.3|2611.3|2612.9|2606.9|25
1612352700000|2021-02-03 11:45:00|2616.6|2610.6|2611.6|2605.6|2616.6|2610.6|2610.6|2604.6|16
1612353000000|2021-02-03 11:50:00|2611.1|2605.1|2609.9|2603.9|2611.1|2605.1|2609.9|2603.9|8
1612353300000|2021-02-03 11:55:00|2609.6|2603.6|2609.1|2603.1|2611.1|2605.1|2609.1|2603.1|16
1612353600000|2021-02-03 12:00:00|2609.4|2603.4|2607.6|2601.6|2609.9|2603.9|2607.6|2601.6|18
1612353900000|2021-02-03 12:05:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2605.4|2599.4|28
1612354200000|2021-02-03 12:10:00|2606.4|2600.4|2609.6|2603.6|2609.9|2603.9|2606.1|2600.1|25
1612354500000|2021-02-03 12:15:00|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2608.4|2602.4|12
1612354800000|2021-02-03 12:20:00|2609.6|2603.6|2608.4|2602.4|2610.1|2604.1|2607.4|2601.4|20
1612355100000|2021-02-03 12:25:00|2608.6|2602.6|2611.6|2605.6|2611.9|2605.9|2608.1|2602.1|26
1612355400000|2021-02-03 12:30:00|2611.4|2605.4|2609.4|2603.4|2611.9|2605.9|2606.9|2600.9|46
1612355700000|2021-02-03 12:35:00|2609.1|2603.1|2611.4|2605.4|2611.6|2605.6|2608.6|2602.6|18
1612356000000|2021-02-03 12:40:00|2611.6|2605.6|2610.6|2604.6|2611.9|2605.9|2610.6|2604.6|26
1612356300000|2021-02-03 12:45:00|2610.9|2604.9|2609.6|2603.6|2611.6|2605.6|2608.6|2602.6|33
1612356600000|2021-02-03 12:50:00|2609.9|2603.9|2609.6|2603.6|2611.1|2605.1|2609.4|2603.4|57
1612356900000|2021-02-03 12:55:00|2609.4|2603.4|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|27
1612357200000|2021-02-03 13:00:00|2609.6|2603.6|2607.4|2601.4|2609.6|2603.6|2602.9|2596.9|150
1612357500000|2021-02-03 13:05:00|2607.6|2601.6|2608.9|2602.9|2611.9|2605.9|2607.4|2601.4|132
1612357800000|2021-02-03 13:10:00|2609.1|2603.1|2611.1|2605.1|2611.9|2605.9|2608.6|2602.6|69
1612358100000|2021-02-03 13:15:00|2610.9|2604.9|2608.6|2602.6|2611.4|2605.4|2605.6|2599.6|82
1612358400000|2021-02-03 13:20:00|2608.4|2602.4|2606.1|2600.1|2609.4|2603.4|2605.1|2599.1|84
1612358700000|2021-02-03 13:25:00|2605.9|2599.9|2606.6|2600.6|2607.4|2601.4|2604.9|2598.9|62
1612359000000|2021-02-03 13:30:00|2606.9|2600.9|2609.6|2603.6|2610.4|2604.4|2605.6|2599.6|72
1612359300000|2021-02-03 13:35:00|2609.9|2603.9|2612.4|2606.4|2612.6|2606.6|2609.9|2603.9|70
1612359600000|2021-02-03 13:40:00|2612.6|2606.6|2612.9|2606.9|2614.6|2608.6|2611.9|2605.9|76
1612359900000|2021-02-03 13:45:00|2612.6|2606.6|2611.1|2605.1|2612.9|2606.9|2609.9|2603.9|39
1612360200000|2021-02-03 13:50:00|2610.9|2604.9|2611.1|2605.1|2612.6|2606.6|2610.9|2604.9|39
1612360500000|2021-02-03 13:55:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2609.6|2603.6|37
1612360800000|2021-02-03 14:00:00|2611.9|2605.9|2608.1|2602.1|2612.4|2606.4|2608.1|2602.1|62
1612361100000|2021-02-03 14:05:00|2607.9|2601.9|2603.9|2597.9|2608.4|2602.4|2603.6|2597.6|71
1612361400000|2021-02-03 14:10:00|2604.1|2598.1|2605.9|2599.9|2606.9|2600.9|2603.6|2597.6|41
1612361700000|2021-02-03 14:15:00|2606.1|2600.1|2605.4|2599.4|2606.1|2600.1|2603.1|2597.1|35
1612362000000|2021-02-03 14:20:00|2605.1|2599.1|2606.6|2600.6|2606.9|2600.9|2604.4|2598.4|29
1612362300000|2021-02-03 14:25:00|2606.4|2600.4|2603.4|2597.4|2606.4|2600.4|2603.4|2597.4|33
1612362600000|2021-02-03 14:30:00|2603.9|2597.9|2602.9|2596.9|2604.4|2598.4|2599.9|2593.9|109
1612362900000|2021-02-03 14:35:00|2603.1|2597.1|2602.6|2596.6|2604.9|2598.9|2600.1|2594.1|94
1612363200000|2021-02-03 14:40:00|2602.9|2596.9|2604.4|2598.4|2605.1|2599.1|2602.9|2596.9|47
1612363500000|2021-02-03 14:45:00|2603.9|2597.9|2603.6|2597.6|2604.4|2598.4|2601.4|2595.4|63
1612363800000|2021-02-03 14:50:00|2603.9|2597.9|2604.4|2598.4|2605.1|2599.1|2601.3|2595.3|63
1612364100000|2021-02-03 14:55:00|2603.9|2597.9|2611.1|2605.1|2611.9|2605.9|2603.6|2597.6|118
1612364400000|2021-02-03 15:00:00|2611.6|2605.6|2610.9|2604.9|2612.6|2606.6|2609.9|2603.9|68
1612364700000|2021-02-03 15:05:00|2611.1|2605.1|2610.1|2604.1|2612.6|2606.6|2609.9|2603.9|45
1612365000000|2021-02-03 15:10:00|2609.9|2603.9|2609.1|2603.1|2612.4|2606.4|2608.1|2602.1|58
1612365300000|2021-02-03 15:15:00|2608.9|2602.9|2606.6|2600.6|2611.9|2605.9|2606.6|2600.6|43
1612365600000|2021-02-03 15:20:00|2606.9|2600.9|2602.6|2596.6|2607.1|2601.1|2602.6|2596.6|43
1612365900000|2021-02-03 15:25:00|2602.4|2596.4|2602.4|2596.4|2603.9|2597.9|2601.1|2595.1|32
1612366200000|2021-02-03 15:30:00|2602.1|2596.1|2607.4|2601.4|2607.6|2601.6|2601.4|2595.4|64
1612366500000|2021-02-03 15:35:00|2607.6|2601.6|2607.6|2601.6|2610.1|2604.1|2606.4|2600.4|35
1612366800000|2021-02-03 15:40:00|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2605.1|2599.1|47
1612367100000|2021-02-03 15:45:00|2607.1|2601.1|2616.1|2610.1|2616.6|2610.6|2606.9|2600.9|60
1612367400000|2021-02-03 15:50:00|2616.9|2610.9|2614.9|2608.9|2617.4|2611.4|2613.4|2607.4|57
1612367700000|2021-02-03 15:55:00|2614.6|2608.6|2619.1|2613.1|2619.6|2613.6|2614.1|2608.1|99
1612368000000|2021-02-03 16:00:00|2619.4|2613.4|2624.1|2618.1|2626.1|2620.1|2617.4|2611.4|121
1612368300000|2021-02-03 16:05:00|2624.6|2618.6|2626.1|2620.1|2626.6|2620.6|2622.9|2616.9|106
1612368600000|2021-02-03 16:10:00|2626.4|2620.4|2629.4|2623.4|2629.4|2623.4|2624.6|2618.6|56
1612368900000|2021-02-03 16:15:00|2629.6|2623.6|2628.6|2622.6|2630.6|2624.6|2628.4|2622.4|41
1612369200000|2021-02-03 16:20:00|2628.4|2622.4|2628.4|2622.4|2630.1|2624.1|2628.4|2622.4|19
1612369500000|2021-02-03 16:25:00|2628.1|2622.1|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|26
1612369800000|2021-02-03 16:30:00|2627.6|2621.6|2629.9|2623.9|2630.6|2624.6|2627.1|2621.1|54
1612370100000|2021-02-03 16:35:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2628.6|2622.6|22
1612370400000|2021-02-03 16:40:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|30
1612370700000|2021-02-03 16:45:00|2630.1|2624.1|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|13
1612371000000|2021-02-03 16:50:00|2629.9|2623.9|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|6
1612371300000|2021-02-03 16:55:00|2629.9|2623.9|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|17
1612371600000|2021-02-03 17:00:00|2629.9|2623.9|2630.1|2624.1|2630.6|2624.6|2629.9|2623.9|7
1612371900000|2021-02-03 17:05:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1612372200000|2021-02-03 17:10:00|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|4
1612372500000|2021-02-03 17:15:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1612372800000|2021-02-03 17:20:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|7
1612373100000|2021-02-03 17:25:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|7
1612373400000|2021-02-03 17:30:00|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|3
1612373700000|2021-02-03 17:35:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|9
1612374000000|2021-02-03 17:40:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|10
1612374300000|2021-02-03 17:45:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1612374600000|2021-02-03 17:50:00|2628.1|2622.1|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|5
1612374900000|2021-02-03 17:55:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1612400400000|2021-02-04 01:00:00|2626.9|2620.9|2626.4|2620.4|2627.9|2621.9|2625.9|2619.9|42
1612400700000|2021-02-04 01:05:00|2626.6|2620.6|2631.4|2625.4|2631.4|2625.4|2625.9|2619.9|72
1612401000000|2021-02-04 01:10:00|2630.9|2624.9|2633.1|2627.1|2633.4|2627.4|2629.6|2623.6|50
1612401300000|2021-02-04 01:15:00|2632.4|2626.4|2633.1|2627.1|2634.6|2628.6|2631.4|2625.4|63
1612401600000|2021-02-04 01:20:00|2632.9|2626.9|2638.1|2632.1|2639.9|2633.9|2631.9|2625.9|69
1612401900000|2021-02-04 01:25:00|2637.9|2631.9|2634.4|2628.4|2638.4|2632.4|2634.4|2628.4|84
1612402200000|2021-02-04 01:30:00|2634.1|2628.1|2633.4|2627.4|2635.6|2629.6|2632.9|2626.9|81
1612402500000|2021-02-04 01:35:00|2633.1|2627.1|2633.6|2627.6|2634.1|2628.1|2632.1|2626.1|25
1612402800000|2021-02-04 01:40:00|2633.4|2627.4|2636.1|2630.1|2638|2632|2633.1|2627.1|29
1612403100000|2021-02-04 01:45:00|2636.4|2630.4|2636.1|2630.1|2637.9|2631.9|2635.6|2629.6|19
1612403400000|2021-02-04 01:50:00|2635.9|2629.9|2636.1|2630.1|2637.4|2631.4|2635.4|2629.4|20
1612403700000|2021-02-04 01:55:00|2636.4|2630.4|2636.4|2630.4|2637.4|2631.4|2636.1|2630.1|18
1612404000000|2021-02-04 02:00:00|2636.6|2630.6|2636.4|2630.4|2640.4|2634.4|2636.4|2630.4|58
1612404300000|2021-02-04 02:05:00|2636.1|2630.1|2637.9|2631.9|2638.1|2632.1|2635.4|2629.4|17
1612404600000|2021-02-04 02:10:00|2638.1|2632.1|2638.9|2632.9|2639.9|2633.9|2637.9|2631.9|34
1612404900000|2021-02-04 02:15:00|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1612405500000|2021-02-04 02:25:00|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|3
1612405800000|2021-02-04 02:30:00|2638.6|2632.6|2637.6|2631.6|2638.9|2632.9|2635.1|2629.1|52
1612406100000|2021-02-04 02:35:00|2637.9|2631.9|2636.4|2630.4|2638.9|2632.9|2635.4|2629.4|40
1612406400000|2021-02-04 02:40:00|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.1|2628.1|24
1612406700000|2021-02-04 02:45:00|2635.1|2629.1|2635.4|2629.4|2636.9|2630.9|2634.9|2628.9|26
1612407000000|2021-02-04 02:50:00|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2634.4|2628.4|25
1612407300000|2021-02-04 02:55:00|2634.9|2628.9|2635.1|2629.1|2636.4|2630.4|2634.9|2628.9|16
1612407600000|2021-02-04 03:00:00|2635.4|2629.4|2636.4|2630.4|2636.6|2630.6|2634.6|2628.6|29
1612407900000|2021-02-04 03:05:00|2636.6|2630.6|2634.9|2628.9|2636.6|2630.6|2634.9|2628.9|25
1612408200000|2021-02-04 03:10:00|2635.1|2629.1|2634.1|2628.1|2635.9|2629.9|2634.1|2628.1|20
1612408500000|2021-02-04 03:15:00|2634.6|2628.6|2635.4|2629.4|2635.9|2629.9|2634.1|2628.1|45
1612408800000|2021-02-04 03:20:00|2635.1|2629.1|2634.6|2628.6|2635.6|2629.6|2634.4|2628.4|45
1612409100000|2021-02-04 03:25:00|2634.4|2628.4|2632.9|2626.9|2634.9|2628.9|2631.4|2625.4|40
1612409400000|2021-02-04 03:30:00|2633.1|2627.1|2635.9|2629.9|2635.9|2629.9|2632.6|2626.6|17
1612409700000|2021-02-04 03:35:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1612410000000|2021-02-04 03:40:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1612410300000|2021-02-04 03:45:00|2635.4|2629.4|2634.1|2628.1|2635.4|2629.4|2633.9|2627.9|6
1612410600000|2021-02-04 03:50:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1612410900000|2021-02-04 03:55:00|2633.9|2627.9|2635.1|2629.1|2635.6|2629.6|2632.6|2626.6|13
1612411200000|2021-02-04 04:00:00|2634.6|2628.6|2632.6|2626.6|2635.1|2629.1|2632.4|2626.4|11
1612411500000|2021-02-04 04:05:00|2632.4|2626.4|2631.9|2625.9|2633.4|2627.4|2631.4|2625.4|12
1612411800000|2021-02-04 04:10:00|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|10
1612412100000|2021-02-04 04:15:00|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|8
1612412400000|2021-02-04 04:20:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|12
1612412700000|2021-02-04 04:25:00|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1612413000000|2021-02-04 04:30:00|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|7
1612413600000|2021-02-04 04:40:00|2631.9|2625.9|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|6
1612414200000|2021-02-04 04:50:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1612414800000|2021-02-04 05:00:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|4
1612415100000|2021-02-04 05:05:00|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|8
1612415400000|2021-02-04 05:10:00|2631.1|2625.1|2630.6|2624.6|2631.6|2625.6|2629.9|2623.9|25
1612415700000|2021-02-04 05:15:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|17
1612416000000|2021-02-04 05:20:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|10
1612416300000|2021-02-04 05:25:00|2631.1|2625.1|2630.6|2624.6|2631.4|2625.4|2630.4|2624.4|10
1612416600000|2021-02-04 05:30:00|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2622.4|2616.4|154
1612416900000|2021-02-04 05:35:00|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2624.1|2618.1|82
1612417200000|2021-02-04 05:40:00|2630.4|2624.4|2637.6|2631.6|2638.6|2632.6|2630.4|2624.4|75
1612417500000|2021-02-04 05:45:00|2637.9|2631.9|2634.9|2628.9|2637.9|2631.9|2634.1|2628.1|17
1612417800000|2021-02-04 05:50:00|2635.1|2629.1|2635.4|2629.4|2637.9|2631.9|2635.1|2629.1|20
1612418100000|2021-02-04 05:55:00|2634.9|2628.9|2638.6|2632.6|2638.9|2632.9|2634.9|2628.9|27
1612418400000|2021-02-04 06:00:00|2638.4|2632.4|2637.1|2631.1|2638.4|2632.4|2635.4|2629.4|42
1612418700000|2021-02-04 06:05:00|2637.4|2631.4|2641.4|2635.4|2641.6|2635.6|2636.4|2630.4|46
1612419000000|2021-02-04 06:10:00|2641.1|2635.1|2641.6|2635.6|2642.4|2636.4|2639.4|2633.4|36
1612419300000|2021-02-04 06:15:00|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2638.6|2632.6|30
1612419600000|2021-02-04 06:20:00|2640.9|2634.9|2637.6|2631.6|2641.6|2635.6|2637.6|2631.6|21
1612419900000|2021-02-04 06:25:00|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|5
1612420200000|2021-02-04 06:30:00|2637.6|2631.6|2638.4|2632.4|2640.6|2634.6|2637.6|2631.6|29
1612420500000|2021-02-04 06:35:00|2638.6|2632.6|2637.9|2631.9|2639.1|2633.1|2636.1|2630.1|34
1612420800000|2021-02-04 06:40:00|2637.4|2631.4|2634.4|2628.4|2637.6|2631.6|2632.9|2626.9|61
1612421100000|2021-02-04 06:45:00|2634.1|2628.1|2635.9|2629.9|2638.4|2632.4|2634.1|2628.1|45
1612421400000|2021-02-04 06:50:00|2634.6|2628.6|2636.4|2630.4|2636.4|2630.4|2632.6|2626.6|74
1612421700000|2021-02-04 06:55:00|2636.1|2630.1|2637.9|2631.9|2637.9|2631.9|2635.4|2629.4|40
1612422000000|2021-02-04 07:00:00|2638.1|2632.1|2635.9|2629.9|2638.4|2632.4|2635.9|2629.9|25
1612422300000|2021-02-04 07:05:00|2636.4|2630.4|2641.1|2635.1|2641.1|2635.1|2635.9|2629.9|18
1612422600000|2021-02-04 07:10:00|2640.4|2634.4|2634.6|2628.6|2640.4|2634.4|2634.4|2628.4|27
1612422900000|2021-02-04 07:15:00|2634.9|2628.9|2639.6|2633.6|2640.1|2634.1|2634.9|2628.9|40
1612423200000|2021-02-04 07:20:00|2638.6|2632.6|2641.9|2635.9|2642.4|2636.4|2638.4|2632.4|49
1612423500000|2021-02-04 07:25:00|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2641.9|2635.9|9
1612423800000|2021-02-04 07:30:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|3
1612424100000|2021-02-04 07:35:00|2642.6|2636.6|2645.6|2639.6|2647|2641|2642.4|2636.4|24
1612424400000|2021-02-04 07:40:00|2645.9|2639.9|2646.1|2640.1|2646.6|2640.6|2645.9|2639.9|5
1612424700000|2021-02-04 07:45:00|2646.4|2640.4|2644.9|2638.9|2646.6|2640.6|2644.1|2638.1|17
1612425000000|2021-02-04 07:50:00|2645.1|2639.1|2642.4|2636.4|2646.9|2640.9|2642.4|2636.4|29
1612425300000|2021-02-04 07:55:00|2642.1|2636.1|2645.4|2639.4|2646.1|2640.1|2641.6|2635.6|25
1612425600000|2021-02-04 08:00:00|2645.1|2639.1|2633.4|2627.4|2645.4|2639.4|2633.4|2627.4|70
1612425900000|2021-02-04 08:05:00|2633.6|2627.6|2633.9|2627.9|2636.4|2630.4|2631.1|2625.1|70
1612426200000|2021-02-04 08:10:00|2633.6|2627.6|2630.6|2624.6|2633.6|2627.6|2629.1|2623.1|54
1612426500000|2021-02-04 08:15:00|2630.4|2624.4|2632.6|2626.6|2633.9|2627.9|2629.9|2623.9|58
1612426800000|2021-02-04 08:20:00|2632.4|2626.4|2632.6|2626.6|2633.4|2627.4|2631.9|2625.9|23
1612427100000|2021-02-04 08:25:00|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.1|2626.1|35
1612427400000|2021-02-04 08:30:00|2632.4|2626.4|2633.4|2627.4|2633.9|2627.9|2631.9|2625.9|24
1612427700000|2021-02-04 08:35:00|2633.1|2627.1|2633.6|2627.6|2634.6|2628.6|2632.4|2626.4|36
1612428000000|2021-02-04 08:40:00|2633.9|2627.9|2634.9|2628.9|2635.9|2629.9|2633.9|2627.9|90
1612428300000|2021-02-04 08:45:00|2634.6|2628.6|2637.6|2631.6|2637.9|2631.9|2634.6|2628.6|21
1612428600000|2021-02-04 08:50:00|2637.4|2631.4|2639.6|2633.6|2639.6|2633.6|2636.1|2630.1|31
1612428900000|2021-02-04 08:55:00|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.1|2631.1|31
1612429200000|2021-02-04 09:00:00|2637.4|2631.4|2637.9|2631.9|2641.4|2635.4|2637.1|2631.1|23
1612429500000|2021-02-04 09:05:00|2638.1|2632.1|2637.4|2631.4|2641.1|2635.1|2637.4|2631.4|29
1612429800000|2021-02-04 09:10:00|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2635.4|2629.4|33
1612430100000|2021-02-04 09:15:00|2635.4|2629.4|2630.6|2624.6|2635.9|2629.9|2630.6|2624.6|32
1612430400000|2021-02-04 09:20:00|2630.9|2624.9|2631.9|2625.9|2633.4|2627.4|2630.4|2624.4|44
1612430700000|2021-02-04 09:25:00|2631.4|2625.4|2633.4|2627.4|2636.1|2630.1|2630.9|2624.9|39
1612431000000|2021-02-04 09:30:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2627.9|2621.9|36
1612431300000|2021-02-04 09:35:00|2632.9|2626.9|2629.4|2623.4|2632.9|2626.9|2628.6|2622.6|37
1612431600000|2021-02-04 09:40:00|2629.6|2623.6|2628.1|2622.1|2629.6|2623.6|2626.4|2620.4|36
1612431900000|2021-02-04 09:45:00|2627.9|2621.9|2629.1|2623.1|2629.4|2623.4|2627.9|2621.9|14
1612432200000|2021-02-04 09:50:00|2628.9|2622.9|2628.9|2622.9|2630.1|2624.1|2628.6|2622.6|24
1612432500000|2021-02-04 09:55:00|2628.6|2622.6|2625.9|2619.9|2628.6|2622.6|2624.9|2618.9|26
1612432800000|2021-02-04 10:00:00|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|16
1612433100000|2021-02-04 10:05:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2624.9|2618.9|15
1612433400000|2021-02-04 10:10:00|2625.6|2619.6|2620.1|2614.1|2625.6|2619.6|2620.1|2614.1|27
1612433700000|2021-02-04 10:15:00|2620.4|2614.4|2619.9|2613.9|2621.6|2615.6|2619.6|2613.6|30
1612434000000|2021-02-04 10:20:00|2619.6|2613.6|2620.6|2614.6|2621.1|2615.1|2619.6|2613.6|20
1612434300000|2021-02-04 10:25:00|2621.1|2615.1|2623.6|2617.6|2624.9|2618.9|2620.9|2614.9|30
1612434600000|2021-02-04 10:30:00|2624.4|2618.4|2626.9|2620.9|2627.6|2621.6|2624.1|2618.1|37
1612434900000|2021-02-04 10:35:00|2627.1|2621.1|2624.4|2618.4|2627.6|2621.6|2624.4|2618.4|16
1612435200000|2021-02-04 10:40:00|2623.6|2617.6|2625.4|2619.4|2625.6|2619.6|2622.4|2616.4|33
1612435500000|2021-02-04 10:45:00|2625.6|2619.6|2622.4|2616.4|2626.6|2620.6|2622.1|2616.1|15
1612435800000|2021-02-04 10:50:00|2622.6|2616.6|2620.4|2614.4|2622.6|2616.6|2620.4|2614.4|15
1612436100000|2021-02-04 10:55:00|2620.6|2614.6|2620.9|2614.9|2621.4|2615.4|2620.4|2614.4|7
1612436400000|2021-02-04 11:00:00|2621.1|2615.1|2621.1|2615.1|2621.6|2615.6|2620.4|2614.4|24
1612436700000|2021-02-04 11:05:00|2621.4|2615.4|2621.6|2615.6|2622.4|2616.4|2620.9|2614.9|14
1612437000000|2021-02-04 11:10:00|2621.9|2615.9|2626.9|2620.9|2626.9|2620.9|2621.9|2615.9|25
1612437300000|2021-02-04 11:15:00|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2624.4|2618.4|17
1612437600000|2021-02-04 11:20:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1612437900000|2021-02-04 11:25:00|2626.6|2620.6|2626.9|2620.9|2628.1|2622.1|2626.6|2620.6|19
1612438200000|2021-02-04 11:30:00|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|13
1612438500000|2021-02-04 11:35:00|2627.1|2621.1|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|15
1612438800000|2021-02-04 11:40:00|2627.9|2621.9|2626.4|2620.4|2627.9|2621.9|2626.4|2620.4|6
1612439100000|2021-02-04 11:45:00|2626.9|2620.9|2626.9|2620.9|2627.6|2621.6|2626.4|2620.4|9
1612439400000|2021-02-04 11:50:00|2626.6|2620.6|2627.9|2621.9|2627.9|2621.9|2626.1|2620.1|26
1612439700000|2021-02-04 11:55:00|2628.1|2622.1|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|12
1612440000000|2021-02-04 12:00:00|2627.9|2621.9|2629.1|2623.1|2629.1|2623.1|2627.6|2621.6|30
1612440300000|2021-02-04 12:05:00|2628.9|2622.9|2630.1|2624.1|2630.6|2624.6|2628.9|2622.9|27
1612440600000|2021-02-04 12:10:00|2629.9|2623.9|2630.1|2624.1|2631.4|2625.4|2629.1|2623.1|28
1612440900000|2021-02-04 12:15:00|2630.4|2624.4|2635.9|2629.9|2636.1|2630.1|2630.4|2624.4|19
1612441200000|2021-02-04 12:20:00|2636.1|2630.1|2630.4|2624.4|2636.9|2630.9|2630.1|2624.1|48
1612441500000|2021-02-04 12:25:00|2630.6|2624.6|2630.1|2624.1|2631.9|2625.9|2629.9|2623.9|23
1612441800000|2021-02-04 12:30:00|2629.9|2623.9|2630.4|2624.4|2631.4|2625.4|2629.1|2623.1|28
1612442100000|2021-02-04 12:35:00|2630.6|2624.6|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|23
1612442400000|2021-02-04 12:40:00|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2627.6|2621.6|18
1612442700000|2021-02-04 12:45:00|2628.4|2622.4|2626.6|2620.6|2629.1|2623.1|2626.6|2620.6|17
1612443000000|2021-02-04 12:50:00|2626.4|2620.4|2622.9|2616.9|2626.4|2620.4|2622.1|2616.1|82
1612443300000|2021-02-04 12:55:00|2623.1|2617.1|2625.6|2619.6|2626.6|2620.6|2622.9|2616.9|66
1612443600000|2021-02-04 13:00:00|2625.9|2619.9|2625.1|2619.1|2628.4|2622.4|2621.1|2615.1|123
1612443900000|2021-02-04 13:05:00|2624.6|2618.6|2625.6|2619.6|2628.9|2622.9|2623.6|2617.6|148
1612444200000|2021-02-04 13:10:00|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2621.6|2615.6|75
1612444500000|2021-02-04 13:15:00|2624.9|2618.9|2623.1|2617.1|2625.4|2619.4|2622.6|2616.6|38
1612444800000|2021-02-04 13:20:00|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2620.9|2614.9|69
1612445100000|2021-02-04 13:25:00|2624.4|2618.4|2628.4|2622.4|2628.4|2622.4|2624.1|2618.1|125
1612445400000|2021-02-04 13:30:00|2628.6|2622.6|2624.6|2618.6|2628.6|2622.6|2624.4|2618.4|46
1612445700000|2021-02-04 13:35:00|2625.1|2619.1|2627.6|2621.6|2628.4|2622.4|2624.6|2618.6|60
1612446000000|2021-02-04 13:40:00|2627.1|2621.1|2625.1|2619.1|2627.9|2621.9|2624.6|2618.6|74
1612446300000|2021-02-04 13:45:00|2625.4|2619.4|2623.6|2617.6|2626.9|2620.9|2623.6|2617.6|48
1612446600000|2021-02-04 13:50:00|2624.4|2618.4|2625.4|2619.4|2626.4|2620.4|2623.6|2617.6|54
1612446900000|2021-02-04 13:55:00|2625.6|2619.6|2623.4|2617.4|2625.9|2619.9|2623.1|2617.1|39
1612447200000|2021-02-04 14:00:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2620.6|2614.6|80
1612447500000|2021-02-04 14:05:00|2621.1|2615.1|2620.1|2614.1|2622.9|2616.9|2618.9|2612.9|71
1612447800000|2021-02-04 14:10:00|2620.4|2614.4|2617.6|2611.6|2620.4|2614.4|2616.6|2610.6|70
1612448100000|2021-02-04 14:15:00|2617.4|2611.4|2617.1|2611.1|2619.1|2613.1|2616.9|2610.9|80
1612448400000|2021-02-04 14:20:00|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2615.6|2609.6|58
1612448700000|2021-02-04 14:25:00|2617.9|2611.9|2621.1|2615.1|2621.4|2615.4|2617.9|2611.9|30
1612449000000|2021-02-04 14:30:00|2620.6|2614.6|2617.4|2611.4|2622.1|2616.1|2615.6|2609.6|65
1612449300000|2021-02-04 14:35:00|2617.1|2611.1|2612.9|2606.9|2618.9|2612.9|2611.9|2605.9|119
1612449600000|2021-02-04 14:40:00|2613.1|2607.1|2614.6|2608.6|2615.4|2609.4|2612.6|2606.6|76
1612449900000|2021-02-04 14:45:00|2614.9|2608.9|2618.1|2612.1|2618.4|2612.4|2614.1|2608.1|65
1612450200000|2021-02-04 14:50:00|2618.4|2612.4|2618.9|2612.9|2621.1|2615.1|2617.6|2611.6|76
1612450500000|2021-02-04 14:55:00|2619.1|2613.1|2621.4|2615.4|2621.6|2615.6|2618.4|2612.4|52
1612450800000|2021-02-04 15:00:00|2621.1|2615.1|2623.1|2617.1|2624.6|2618.6|2620.1|2614.1|77
1612451100000|2021-02-04 15:05:00|2622.9|2616.9|2620.6|2614.6|2624.6|2618.6|2618.6|2612.6|71
1612451400000|2021-02-04 15:10:00|2620.4|2614.4|2618.1|2612.1|2621.4|2615.4|2617.9|2611.9|78
1612451700000|2021-02-04 15:15:00|2617.9|2611.9|2615.6|2609.6|2619.4|2613.4|2615.4|2609.4|61
1612452000000|2021-02-04 15:20:00|2615.4|2609.4|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|71
1612452300000|2021-02-04 15:25:00|2615.6|2609.6|2610.1|2604.1|2615.6|2609.6|2608.1|2602.1|72
1612452600000|2021-02-04 15:30:00|2609.9|2603.9|2613.1|2607.1|2613.4|2607.4|2608.9|2602.9|52
1612452900000|2021-02-04 15:35:00|2613.4|2607.4|2617.4|2611.4|2617.4|2611.4|2613.4|2607.4|60
1612453200000|2021-02-04 15:40:00|2617.6|2611.6|2618.6|2612.6|2622.9|2616.9|2616.4|2610.4|71
1612453500000|2021-02-04 15:45:00|2618.4|2612.4|2615.6|2609.6|2619.1|2613.1|2611.9|2605.9|96
1612453800000|2021-02-04 15:50:00|2615.9|2609.9|2621.4|2615.4|2624.1|2618.1|2615.6|2609.6|92
1612454100000|2021-02-04 15:55:00|2621.9|2615.9|2630.9|2624.9|2632.9|2626.9|2621.9|2615.9|278
1612454400000|2021-02-04 16:00:00|2630.6|2624.6|2631.9|2625.9|2633.1|2627.1|2630.6|2624.6|47
1612454700000|2021-02-04 16:05:00|2632.1|2626.1|2630.6|2624.6|2632.4|2626.4|2629.6|2623.6|42
1612455000000|2021-02-04 16:10:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|20
1612455300000|2021-02-04 16:15:00|2631.9|2625.9|2631.1|2625.1|2632.9|2626.9|2630.9|2624.9|18
1612455600000|2021-02-04 16:20:00|2631.4|2625.4|2633.1|2627.1|2633.1|2627.1|2630.9|2624.9|33
1612455900000|2021-02-04 16:25:00|2632.9|2626.9|2633.4|2627.4|2635.1|2629.1|2632.6|2626.6|24
1612456200000|2021-02-04 16:30:00|2633.6|2627.6|2635.6|2629.6|2636.1|2630.1|2633.6|2627.6|35
1612456500000|2021-02-04 16:35:00|2635.4|2629.4|2634.1|2628.1|2637.4|2631.4|2633.9|2627.9|34
1612456800000|2021-02-04 16:40:00|2634.4|2628.4|2636.9|2630.9|2637.6|2631.6|2634.4|2628.4|50
1612457100000|2021-02-04 16:45:00|2637.1|2631.1|2638.1|2632.1|2638.9|2632.9|2637.1|2631.1|29
1612457400000|2021-02-04 16:50:00|2637.9|2631.9|2635.9|2629.9|2637.9|2631.9|2635.4|2629.4|15
1612457700000|2021-02-04 16:55:00|2635.6|2629.6|2631.6|2625.6|2636.4|2630.4|2631.6|2625.6|34
1612458000000|2021-02-04 17:00:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|13
1612458300000|2021-02-04 17:05:00|2631.4|2625.4|2633.6|2627.6|2633.6|2627.6|2630.9|2624.9|16
1612458600000|2021-02-04 17:10:00|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|3
1612458900000|2021-02-04 17:15:00|2635.1|2629.1|2632.6|2626.6|2635.1|2629.1|2631.9|2625.9|7
1612459200000|2021-02-04 17:20:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|5
1612459500000|2021-02-04 17:25:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1612459800000|2021-02-04 17:30:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1612460100000|2021-02-04 17:35:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1612460400000|2021-02-04 17:40:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1612460700000|2021-02-04 17:45:00|2630.9|2624.9|2632.9|2626.9|2632.9|2626.9|2630.9|2624.9|8
1612461000000|2021-02-04 17:50:00|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|5
1612461300000|2021-02-04 17:55:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2632.4|2626.4|9
1612486800000|2021-02-05 01:00:00|2637.4|2631.4|2634.4|2628.4|2637.9|2631.9|2634.4|2628.4|22
1612487100000|2021-02-05 01:05:00|2635.1|2629.1|2632.4|2626.4|2637.6|2631.6|2632.4|2626.4|40
1612487400000|2021-02-05 01:10:00|2632.6|2626.6|2638.4|2632.4|2638.4|2632.4|2632.4|2626.4|29
1612487700000|2021-02-05 01:15:00|2638.1|2632.1|2634.9|2628.9|2639.1|2633.1|2633.9|2627.9|31
1612488000000|2021-02-05 01:20:00|2634.6|2628.6|2632.9|2626.9|2635.9|2629.9|2631.1|2625.1|41
1612488300000|2021-02-05 01:25:00|2633.1|2627.1|2634.4|2628.4|2634.6|2628.6|2632.1|2626.1|23
1612488600000|2021-02-05 01:30:00|2634.9|2628.9|2633.1|2627.1|2636.4|2630.4|2632.4|2626.4|35
1612488900000|2021-02-05 01:35:00|2633.6|2627.6|2637.1|2631.1|2637.1|2631.1|2633.6|2627.6|34
1612489200000|2021-02-05 01:40:00|2636.9|2630.9|2638.9|2632.9|2639.1|2633.1|2636.6|2630.6|26
1612489500000|2021-02-05 01:45:00|2638.6|2632.6|2636.4|2630.4|2638.6|2632.6|2636.1|2630.1|36
1612489800000|2021-02-05 01:50:00|2636.1|2630.1|2638.9|2632.9|2639.4|2633.4|2634.4|2628.4|47
1612490100000|2021-02-05 01:55:00|2639.4|2633.4|2640.9|2634.9|2641.1|2635.1|2639.1|2633.1|25
1612490400000|2021-02-05 02:00:00|2641.4|2635.4|2641.1|2635.1|2642.1|2636.1|2640.9|2634.9|15
1612490700000|2021-02-05 02:05:00|2641.4|2635.4|2642.1|2636.1|2642.4|2636.4|2640.4|2634.4|23
1612491000000|2021-02-05 02:10:00|2641.9|2635.9|2640.4|2634.4|2642.6|2636.6|2640.1|2634.1|39
1612491300000|2021-02-05 02:15:00|2640.6|2634.6|2640.1|2634.1|2640.9|2634.9|2639.9|2633.9|9
1612491600000|2021-02-05 02:20:00|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2641.4|2635.4|10
1612491900000|2021-02-05 02:25:00|2641.1|2635.1|2639.6|2633.6|2641.1|2635.1|2639.6|2633.6|3
1612492200000|2021-02-05 02:30:00|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2635.9|2629.9|53
1612492500000|2021-02-05 02:35:00|2638.1|2632.1|2637.4|2631.4|2638.9|2632.9|2634.9|2628.9|61
1612492800000|2021-02-05 02:40:00|2637.6|2631.6|2636.4|2630.4|2638.4|2632.4|2634.6|2628.6|75
1612493100000|2021-02-05 02:45:00|2636.1|2630.1|2638.4|2632.4|2638.4|2632.4|2635.9|2629.9|52
1612493400000|2021-02-05 02:50:00|2638.6|2632.6|2638.4|2632.4|2639.1|2633.1|2636.4|2630.4|27
1612493700000|2021-02-05 02:55:00|2637.9|2631.9|2637.1|2631.1|2638.6|2632.6|2636.9|2630.9|17
1612494000000|2021-02-05 03:00:00|2636.9|2630.9|2636.9|2630.9|2637.9|2631.9|2636.4|2630.4|21
1612494300000|2021-02-05 03:05:00|2636.6|2630.6|2640.6|2634.6|2640.6|2634.6|2636.6|2630.6|24
1612494600000|2021-02-05 03:10:00|2640.9|2634.9|2646.6|2640.6|2648.1|2642.1|2640.9|2634.9|77
1612494900000|2021-02-05 03:15:00|2646.4|2640.4|2649.6|2643.6|2649.6|2643.6|2644.9|2638.9|63
1612495200000|2021-02-05 03:20:00|2649.9|2643.9|2648.4|2642.4|2652.1|2646.1|2647.6|2641.6|77
1612495500000|2021-02-05 03:25:00|2647.4|2641.4|2646.4|2640.4|2647.9|2641.9|2645.1|2639.1|26
1612495800000|2021-02-05 03:30:00|2646.1|2640.1|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|8
1612496100000|2021-02-05 03:35:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1612496400000|2021-02-05 03:40:00|2647.4|2641.4|2646.9|2640.9|2648.4|2642.4|2646.9|2640.9|5
1612496700000|2021-02-05 03:45:00|2647.6|2641.6|2650.1|2644.1|2650.1|2644.1|2647.1|2641.1|11
1612497000000|2021-02-05 03:50:00|2649.9|2643.9|2650.6|2644.6|2650.6|2644.6|2649.9|2643.9|4
1612497300000|2021-02-05 03:55:00|2650.4|2644.4|2649.1|2643.1|2650.6|2644.6|2649.1|2643.1|17
1612497600000|2021-02-05 04:00:00|2649.4|2643.4|2649.1|2643.1|2649.9|2643.9|2648.9|2642.9|16
1612497900000|2021-02-05 04:05:00|2648.6|2642.6|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|3
1612498200000|2021-02-05 04:10:00|2649.1|2643.1|2650.6|2644.6|2650.6|2644.6|2649.1|2643.1|6
1612498500000|2021-02-05 04:15:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|3
1612499100000|2021-02-05 04:25:00|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|4
1612499400000|2021-02-05 04:30:00|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.4|2643.4|4
1612499700000|2021-02-05 04:35:00|2650.4|2644.4|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|6
1612500000000|2021-02-05 04:40:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612500300000|2021-02-05 04:45:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1612500600000|2021-02-05 04:50:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1612500900000|2021-02-05 04:55:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|4
1612501200000|2021-02-05 05:00:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612501800000|2021-02-05 05:10:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612502100000|2021-02-05 05:15:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|8
1612502400000|2021-02-05 05:20:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1612502700000|2021-02-05 05:25:00|2649.9|2643.9|2650.4|2644.4|2650.6|2644.6|2649.9|2643.9|7
1612503000000|2021-02-05 05:30:00|2650.6|2644.6|2652.6|2646.6|2652.9|2646.9|2650.6|2644.6|46
1612503300000|2021-02-05 05:35:00|2652.9|2646.9|2656.6|2650.6|2656.9|2650.9|2652.4|2646.4|44
1612503600000|2021-02-05 05:40:00|2656.9|2650.9|2656.6|2650.6|2659.4|2653.4|2654.4|2648.4|80
1612503900000|2021-02-05 05:45:00|2657.4|2651.4|2653.6|2647.6|2659.4|2653.4|2653.6|2647.6|60
1612504200000|2021-02-05 05:50:00|2654.1|2648.1|2657.9|2651.9|2657.9|2651.9|2653.6|2647.6|82
1612504500000|2021-02-05 05:55:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2654.9|2648.9|62
1612504800000|2021-02-05 06:00:00|2658.1|2652.1|2663.1|2657.1|2663.1|2657.1|2657.6|2651.6|97
1612505100000|2021-02-05 06:05:00|2662.9|2656.9|2661.1|2655.1|2663.9|2657.9|2661.1|2655.1|43
1612505400000|2021-02-05 06:10:00|2661.4|2655.4|2659.6|2653.6|2662.1|2656.1|2659.4|2653.4|49
1612505700000|2021-02-05 06:15:00|2659.9|2653.9|2663.1|2657.1|2664.1|2658.1|2659.9|2653.9|31
1612506000000|2021-02-05 06:20:00|2662.9|2656.9|2660.4|2654.4|2662.9|2656.9|2660.1|2654.1|40
1612506300000|2021-02-05 06:25:00|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2658.9|2652.9|34
1612506600000|2021-02-05 06:30:00|2660.4|2654.4|2658.1|2652.1|2660.6|2654.6|2657.4|2651.4|70
1612506900000|2021-02-05 06:35:00|2658.4|2652.4|2655.6|2649.6|2658.4|2652.4|2654.9|2648.9|49
1612507200000|2021-02-05 06:40:00|2655.4|2649.4|2656.4|2650.4|2657.4|2651.4|2654.6|2648.6|26
1612507500000|2021-02-05 06:45:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2653.1|2647.1|39
1612507800000|2021-02-05 06:50:00|2655.9|2649.9|2654.6|2648.6|2657.6|2651.6|2654.6|2648.6|25
1612508100000|2021-02-05 06:55:00|2654.4|2648.4|2656.6|2650.6|2656.6|2650.6|2654.4|2648.4|17
1612508400000|2021-02-05 07:00:00|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|5
1612508700000|2021-02-05 07:05:00|2657.9|2651.9|2658.4|2652.4|2658.9|2652.9|2657.9|2651.9|7
1612509000000|2021-02-05 07:10:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1612509300000|2021-02-05 07:15:00|2657.6|2651.6|2658.4|2652.4|2658.4|2652.4|2657.6|2651.6|3
1612509600000|2021-02-05 07:20:00|2659.1|2653.1|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1612509900000|2021-02-05 07:25:00|2659.4|2653.4|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|12
1612510200000|2021-02-05 07:30:00|2660.4|2654.4|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|5
1612510500000|2021-02-05 07:35:00|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.1|2652.1|8
1612510800000|2021-02-05 07:40:00|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|6
1612511100000|2021-02-05 07:45:00|2659.9|2653.9|2659.6|2653.6|2660.1|2654.1|2658.6|2652.6|13
1612511400000|2021-02-05 07:50:00|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.1|2652.1|9
1612511700000|2021-02-05 07:55:00|2658.1|2652.1|2660.4|2654.4|2660.9|2654.9|2658.1|2652.1|28
1612512000000|2021-02-05 08:00:00|2660.1|2654.1|2662.1|2656.1|2662.9|2656.9|2659.6|2653.6|54
1612512300000|2021-02-05 08:05:00|2661.9|2655.9|2662.4|2656.4|2664.4|2658.4|2659.9|2653.9|36
1612512600000|2021-02-05 08:10:00|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|37
1612512900000|2021-02-05 08:15:00|2661.9|2655.9|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|17
1612513200000|2021-02-05 08:20:00|2662.1|2656.1|2662.1|2656.1|2662.4|2656.4|2661.4|2655.4|15
1612513500000|2021-02-05 08:25:00|2661.9|2655.9|2658.9|2652.9|2661.9|2655.9|2658.9|2652.9|17
1612513800000|2021-02-05 08:30:00|2659.1|2653.1|2660.9|2654.9|2662.1|2656.1|2658.9|2652.9|29
1612514100000|2021-02-05 08:35:00|2661.1|2655.1|2658.6|2652.6|2662.1|2656.1|2658.6|2652.6|27
1612514400000|2021-02-05 08:40:00|2658.4|2652.4|2658.4|2652.4|2659.6|2653.6|2658.4|2652.4|17
1612514700000|2021-02-05 08:45:00|2658.6|2652.6|2658.9|2652.9|2660.4|2654.4|2658.4|2652.4|31
1612515000000|2021-02-05 08:50:00|2658.6|2652.6|2660.6|2654.6|2661.9|2655.9|2658.4|2652.4|21
1612515300000|2021-02-05 08:55:00|2660.4|2654.4|2659.6|2653.6|2660.9|2654.9|2658.6|2652.6|21
1612515600000|2021-02-05 09:00:00|2659.9|2653.9|2661.9|2655.9|2662.1|2656.1|2659.9|2653.9|19
1612515900000|2021-02-05 09:05:00|2661.6|2655.6|2664.4|2658.4|2664.9|2658.9|2661.4|2655.4|52
1612516200000|2021-02-05 09:10:00|2664.6|2658.6|2665.4|2659.4|2666.6|2660.6|2664.6|2658.6|19
1612516500000|2021-02-05 09:15:00|2665.1|2659.1|2668.4|2662.4|2668.9|2662.9|2664.6|2658.6|23
1612516800000|2021-02-05 09:20:00|2668.9|2662.9|2667.4|2661.4|2668.9|2662.9|2667.4|2661.4|15
1612517100000|2021-02-05 09:25:00|2667.6|2661.6|2667.6|2661.6|2668.4|2662.4|2666.4|2660.4|21
1612517400000|2021-02-05 09:30:00|2667.4|2661.4|2667.1|2661.1|2668.9|2662.9|2666.9|2660.9|26
1612517700000|2021-02-05 09:35:00|2666.9|2660.9|2665.4|2659.4|2667.1|2661.1|2665.4|2659.4|22
1612518000000|2021-02-05 09:40:00|2664.9|2658.9|2664.4|2658.4|2665.9|2659.9|2662.1|2656.1|29
1612518300000|2021-02-05 09:45:00|2663.9|2657.9|2664.4|2658.4|2667.9|2661.9|2663.1|2657.1|51
1612518600000|2021-02-05 09:50:00|2664.1|2658.1|2667.1|2661.1|2667.4|2661.4|2663.9|2657.9|33
1612518900000|2021-02-05 09:55:00|2666.9|2660.9|2665.1|2659.1|2668.9|2662.9|2664.6|2658.6|53
1612519200000|2021-02-05 10:00:00|2665.4|2659.4|2664.6|2658.6|2667.6|2661.6|2662.9|2656.9|57
1612519500000|2021-02-05 10:05:00|2664.9|2658.9|2662.4|2656.4|2665.4|2659.4|2660.9|2654.9|34
1612519800000|2021-02-05 10:10:00|2662.1|2656.1|2665.9|2659.9|2665.9|2659.9|2661.6|2655.6|31
1612520100000|2021-02-05 10:15:00|2666.1|2660.1|2668.4|2662.4|2668.4|2662.4|2664.6|2658.6|40
1612520400000|2021-02-05 10:20:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2667.6|2661.6|25
1612520700000|2021-02-05 10:25:00|2668.4|2662.4|2667.4|2661.4|2668.9|2662.9|2667.1|2661.1|29
1612521000000|2021-02-05 10:30:00|2667.1|2661.1|2668.1|2662.1|2668.1|2662.1|2667.1|2661.1|32
1612521300000|2021-02-05 10:35:00|2668.4|2662.4|2666.6|2660.6|2668.4|2662.4|2665.6|2659.6|20
1612521600000|2021-02-05 10:40:00|2666.9|2660.9|2668.9|2662.9|2668.9|2662.9|2666.9|2660.9|34
1612521900000|2021-02-05 10:45:00|2668.6|2662.6|2666.9|2660.9|2668.9|2662.9|2666.6|2660.6|26
1612522200000|2021-02-05 10:50:00|2667.1|2661.1|2668.4|2662.4|2668.9|2662.9|2667.1|2661.1|17
1612522500000|2021-02-05 10:55:00|2668.6|2662.6|2668.4|2662.4|2668.9|2662.9|2667.6|2661.6|19
1612522800000|2021-02-05 11:00:00|2668.1|2662.1|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|20
1612523100000|2021-02-05 11:05:00|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|5
1612523400000|2021-02-05 11:10:00|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.1|2661.1|11
1612523700000|2021-02-05 11:15:00|2666.6|2660.6|2666.6|2660.6|2667.1|2661.1|2665.9|2659.9|13
1612524000000|2021-02-05 11:20:00|2666.9|2660.9|2663.1|2657.1|2666.9|2660.9|2659.9|2653.9|25
1612524300000|2021-02-05 11:25:00|2663.4|2657.4|2658.6|2652.6|2663.4|2657.4|2658.6|2652.6|27
1612524600000|2021-02-05 11:30:00|2658.4|2652.4|2662.9|2656.9|2662.9|2656.9|2658.4|2652.4|18
1612524900000|2021-02-05 11:35:00|2663.4|2657.4|2664.9|2658.9|2664.9|2658.9|2663.1|2657.1|13
1612525200000|2021-02-05 11:40:00|2665.1|2659.1|2665.4|2659.4|2665.9|2659.9|2663.6|2657.6|19
1612525500000|2021-02-05 11:45:00|2665.6|2659.6|2663.6|2657.6|2665.9|2659.9|2663.4|2657.4|14
1612525800000|2021-02-05 11:50:00|2663.9|2657.9|2664.9|2658.9|2666.1|2660.1|2663.6|2657.6|18
1612526100000|2021-02-05 11:55:00|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1612526400000|2021-02-05 12:00:00|2664.4|2658.4|2661.4|2655.4|2664.4|2658.4|2661.4|2655.4|13
1612526700000|2021-02-05 12:05:00|2661.6|2655.6|2660.4|2654.4|2662.4|2656.4|2659.6|2653.6|17
1612527000000|2021-02-05 12:10:00|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2658.6|2652.6|22
1612527300000|2021-02-05 12:15:00|2661.6|2655.6|2663.1|2657.1|2664.1|2658.1|2661.4|2655.4|10
1612527600000|2021-02-05 12:20:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1612527900000|2021-02-05 12:25:00|2661.1|2655.1|2661.4|2655.4|2661.6|2655.6|2659.9|2653.9|20
1612528200000|2021-02-05 12:30:00|2661.6|2655.6|2659.9|2653.9|2662.4|2656.4|2659.6|2653.6|68
1612528500000|2021-02-05 12:35:00|2660.1|2654.1|2662.6|2656.6|2663.6|2657.6|2660.1|2654.1|25
1612528800000|2021-02-05 12:40:00|2662.9|2656.9|2660.6|2654.6|2662.9|2656.9|2660.6|2654.6|9
1612529100000|2021-02-05 12:45:00|2660.9|2654.9|2658.4|2652.4|2661.6|2655.6|2658.4|2652.4|32
1612529400000|2021-02-05 12:50:00|2658.9|2652.9|2658.4|2652.4|2659.6|2653.6|2657.1|2651.1|81
1612529700000|2021-02-05 12:55:00|2658.6|2652.6|2660.4|2654.4|2661.1|2655.1|2658.1|2652.1|56
1612530000000|2021-02-05 13:00:00|2660.1|2654.1|2652.4|2646.4|2660.1|2654.1|2650.4|2644.4|133
1612530300000|2021-02-05 13:05:00|2652.6|2646.6|2648.9|2642.9|2652.9|2646.9|2646.9|2640.9|94
1612530600000|2021-02-05 13:10:00|2649.1|2643.1|2650.9|2644.9|2651.1|2645.1|2647.6|2641.6|52
1612530900000|2021-02-05 13:15:00|2650.6|2644.6|2647.9|2641.9|2650.6|2644.6|2646.9|2640.9|48
1612531200000|2021-02-05 13:20:00|2648.1|2642.1|2647.1|2641.1|2649.6|2643.6|2645.4|2639.4|59
1612531500000|2021-02-05 13:25:00|2647.4|2641.4|2648.6|2642.6|2648.6|2642.6|2646.1|2640.1|25
1612531800000|2021-02-05 13:30:00|2648.9|2642.9|2650.1|2644.1|2652.1|2646.1|2648.4|2642.4|87
1612532100000|2021-02-05 13:35:00|2649.9|2643.9|2652.4|2646.4|2653.1|2647.1|2649.6|2643.6|50
1612532400000|2021-02-05 13:40:00|2652.6|2646.6|2651.1|2645.1|2653.4|2647.4|2650.1|2644.1|63
1612532700000|2021-02-05 13:45:00|2650.9|2644.9|2655.4|2649.4|2655.4|2649.4|2650.1|2644.1|68
1612533000000|2021-02-05 13:50:00|2655.1|2649.1|2653.9|2647.9|2655.1|2649.1|2652.6|2646.6|76
1612533300000|2021-02-05 13:55:00|2654.1|2648.1|2651.4|2645.4|2654.1|2648.1|2650.4|2644.4|66
1612533600000|2021-02-05 14:00:00|2651.6|2645.6|2650.6|2644.6|2652.4|2646.4|2650.4|2644.4|53
1612533900000|2021-02-05 14:05:00|2650.9|2644.9|2650.6|2644.6|2651.6|2645.6|2650.1|2644.1|67
1612534200000|2021-02-05 14:10:00|2650.4|2644.4|2650.9|2644.9|2652.4|2646.4|2650.4|2644.4|77
1612534500000|2021-02-05 14:15:00|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.1|2644.1|70
1612534800000|2021-02-05 14:20:00|2651.1|2645.1|2653.1|2647.1|2655.1|2649.1|2651.1|2645.1|46
1612535100000|2021-02-05 14:25:00|2652.9|2646.9|2653.4|2647.4|2653.6|2647.6|2651.9|2645.9|38
1612535400000|2021-02-05 14:30:00|2653.6|2647.6|2653.4|2647.4|2654.9|2648.9|2653.4|2647.4|36
1612535700000|2021-02-05 14:35:00|2653.1|2647.1|2651.1|2645.1|2654.9|2648.9|2651.1|2645.1|51
1612536000000|2021-02-05 14:40:00|2650.9|2644.9|2652.6|2646.6|2653.6|2647.6|2650.1|2644.1|72
1612536300000|2021-02-05 14:45:00|2652.4|2646.4|2649.9|2643.9|2653.4|2647.4|2649.9|2643.9|62
1612536600000|2021-02-05 14:50:00|2649.6|2643.6|2651.6|2645.6|2652.4|2646.4|2649.6|2643.6|38
1612536900000|2021-02-05 14:55:00|2651.4|2645.4|2655.9|2649.9|2656.1|2650.1|2650.9|2644.9|65
1612537200000|2021-02-05 15:00:00|2655.6|2649.6|2655.6|2649.6|2656.6|2650.6|2653.4|2647.4|71
1612537500000|2021-02-05 15:05:00|2655.9|2649.9|2658.9|2652.9|2659.1|2653.1|2655.9|2649.9|55
1612537800000|2021-02-05 15:10:00|2658.6|2652.6|2659.4|2653.4|2660.1|2654.1|2657.9|2651.9|72
1612538100000|2021-02-05 15:15:00|2659.1|2653.1|2653.9|2647.9|2659.1|2653.1|2653.9|2647.9|47
1612538400000|2021-02-05 15:20:00|2654.4|2648.4|2651.6|2645.6|2654.6|2648.6|2651.4|2645.4|27
1612538700000|2021-02-05 15:25:00|2652.6|2646.6|2653.6|2647.6|2654.3|2648.3|2652.1|2646.1|27
1612539000000|2021-02-05 15:30:00|2653.9|2647.9|2653.1|2647.1|2655.6|2649.6|2651.1|2645.1|47
1612539300000|2021-02-05 15:35:00|2653.4|2647.4|2654.6|2648.6|2655.1|2649.1|2653.4|2647.4|57
1612539600000|2021-02-05 15:40:00|2654.9|2648.9|2659.4|2653.4|2659.4|2653.4|2654.4|2648.4|76
1612539900000|2021-02-05 15:45:00|2659.6|2653.6|2661.1|2655.1|2662.1|2656.1|2659.6|2653.6|55
1612540200000|2021-02-05 15:50:00|2661.4|2655.4|2666.4|2660.4|2667.9|2661.9|2660.4|2654.4|145
1612540500000|2021-02-05 15:55:00|2666.9|2660.9|2670.4|2664.4|2670.4|2664.4|2666.4|2660.4|264
1612540800000|2021-02-05 16:00:00|2670.1|2664.1|2669.6|2663.6|2670.9|2664.9|2669.4|2663.4|38
1612541100000|2021-02-05 16:05:00|2669.4|2663.4|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|15
1612541400000|2021-02-05 16:10:00|2669.4|2663.4|2670.1|2664.1|2670.6|2664.6|2668.9|2662.9|26
1612541700000|2021-02-05 16:15:00|2669.9|2663.9|2668.4|2662.4|2670.1|2664.1|2667.6|2661.6|32
1612542000000|2021-02-05 16:20:00|2668.6|2662.6|2668.4|2662.4|2670.4|2664.4|2668.4|2662.4|31
1612542300000|2021-02-05 16:25:00|2668.9|2662.9|2668.4|2662.4|2669.4|2663.4|2667.9|2661.9|23
1612542600000|2021-02-05 16:30:00|2669.1|2663.1|2672.1|2666.1|2672.1|2666.1|2669.1|2663.1|31
1612542900000|2021-02-05 16:35:00|2672.4|2666.4|2670.4|2664.4|2673.6|2667.6|2670.1|2664.1|64
1612543200000|2021-02-05 16:40:00|2670.1|2664.1|2670.1|2664.1|2671.1|2665.1|2669.4|2663.4|38
1612543500000|2021-02-05 16:45:00|2670.4|2664.4|2669.6|2663.6|2670.9|2664.9|2669.1|2663.1|27
1612543800000|2021-02-05 16:50:00|2669.4|2663.4|2670.1|2664.1|2670.1|2664.1|2667.4|2661.4|36
1612544100000|2021-02-05 16:55:00|2670.4|2664.4|2669.4|2663.4|2670.6|2664.6|2668.4|2662.4|19
1612544400000|2021-02-05 17:00:00|2669.6|2663.6|2670.9|2664.9|2670.9|2664.9|2668.9|2662.9|17
1612544700000|2021-02-05 17:05:00|2671.4|2665.4|2675.9|2669.9|2676.6|2670.6|2671.4|2665.4|23
1612545000000|2021-02-05 17:10:00|2676.1|2670.1|2676.4|2670.4|2676.6|2670.6|2676.1|2670.1|8
1612545300000|2021-02-05 17:15:00|2676.6|2670.6|2680.4|2674.4|2680.4|2674.4|2676.6|2670.6|9
1612545600000|2021-02-05 17:20:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|6
1612545900000|2021-02-05 17:25:00|2680.4|2674.4|2681.9|2675.9|2682.6|2676.6|2680.4|2674.4|22
1612546200000|2021-02-05 17:30:00|2681.4|2675.4|2679.6|2673.6|2681.4|2675.4|2679.6|2673.6|5
1612546500000|2021-02-05 17:35:00|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|3
1612547100000|2021-02-05 17:45:00|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2679.1|2673.1|6
1612547400000|2021-02-05 17:50:00|2679.9|2673.9|2681.9|2675.9|2682.4|2676.4|2679.9|2673.9|28
1612547700000|2021-02-05 17:55:00|2682.1|2676.1|2687|2681|2687.6|2681.6|2682.1|2676.1|39
1612746000000|2021-02-08 01:00:00|2688.5|2677.3|2691.6|2685.6|2691.6|2685.6|2688.5|2677.3|23
1612746300000|2021-02-08 01:05:00|2692.1|2686.1|2694.9|2688.9|2703.9|2697.9|2692.1|2686.1|126
1612746600000|2021-02-08 01:10:00|2694.6|2688.6|2692.4|2686.4|2695.4|2689.4|2691.4|2685.4|79
1612746900000|2021-02-08 01:15:00|2692.6|2686.6|2689.4|2683.4|2693.9|2687.9|2689.4|2683.4|124
1612747200000|2021-02-08 01:20:00|2689.6|2683.6|2684.6|2678.6|2689.9|2683.9|2684.6|2678.6|47
1612747500000|2021-02-08 01:25:00|2684.4|2678.4|2675.1|2669.1|2684.4|2678.4|2674.4|2668.4|76
1612747800000|2021-02-08 01:30:00|2675.4|2669.4|2673.9|2667.9|2676.9|2670.9|2672.6|2666.6|46
1612748100000|2021-02-08 01:35:00|2674.1|2668.1|2675.1|2669.1|2676.9|2670.9|2672.1|2666.1|76
1612748400000|2021-02-08 01:40:00|2674.9|2668.9|2672.1|2666.1|2678.6|2672.6|2671.9|2665.9|64
1612748700000|2021-02-08 01:45:00|2672.4|2666.4|2671.1|2665.1|2672.4|2666.4|2669.4|2663.4|21
1612749000000|2021-02-08 01:50:00|2670.6|2664.6|2671.6|2665.6|2671.9|2665.9|2669.9|2663.9|25
1612749300000|2021-02-08 01:55:00|2671.4|2665.4|2671.1|2665.1|2672.1|2666.1|2667.4|2661.4|42
1612749600000|2021-02-08 02:00:00|2670.9|2664.9|2672.1|2666.1|2672.4|2666.4|2670.1|2664.1|31
1612749900000|2021-02-08 02:05:00|2671.9|2665.9|2670.9|2664.9|2671.9|2665.9|2670.1|2664.1|21
1612750200000|2021-02-08 02:10:00|2671.1|2665.1|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|11
1612750500000|2021-02-08 02:15:00|2670.9|2664.9|2667.6|2661.6|2672.4|2666.4|2667.4|2661.4|15
1612750800000|2021-02-08 02:20:00|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.4|2660.4|7
1612751100000|2021-02-08 02:25:00|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2664.9|2658.9|16
1612751400000|2021-02-08 02:30:00|2667.6|2661.6|2665.6|2659.6|2668.9|2662.9|2664.6|2658.6|43
1612751700000|2021-02-08 02:35:00|2665.4|2659.4|2667.1|2661.1|2667.4|2661.4|2664.9|2658.9|45
1612752000000|2021-02-08 02:40:00|2667.4|2661.4|2666.9|2660.9|2667.9|2661.9|2666.9|2660.9|14
1612752300000|2021-02-08 02:45:00|2667.1|2661.1|2667.1|2661.1|2667.4|2661.4|2665.4|2659.4|38
1612752600000|2021-02-08 02:50:00|2667.4|2661.4|2666.4|2660.4|2668.4|2662.4|2665.6|2659.6|42
1612752900000|2021-02-08 02:55:00|2666.6|2660.6|2667.1|2661.1|2667.4|2661.4|2666.4|2660.4|12
1612753200000|2021-02-08 03:00:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2665.4|2659.4|24
1612753500000|2021-02-08 03:05:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2665.9|2659.9|17
1612753800000|2021-02-08 03:10:00|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2666.9|2660.9|21
1612754100000|2021-02-08 03:15:00|2667.1|2661.1|2665.9|2659.9|2667.4|2661.4|2665.9|2659.9|24
1612754400000|2021-02-08 03:20:00|2666.1|2660.1|2666.9|2660.9|2667.1|2661.1|2665.9|2659.9|26
1612754700000|2021-02-08 03:25:00|2665.9|2659.9|2667.4|2661.4|2667.4|2661.4|2665.4|2659.4|23
1612755000000|2021-02-08 03:30:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|9
1612755300000|2021-02-08 03:35:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|10
1612755600000|2021-02-08 03:40:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|6
1612755900000|2021-02-08 03:45:00|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2666.9|2660.9|7
1612756200000|2021-02-08 03:50:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1612756500000|2021-02-08 03:55:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|4
1612756800000|2021-02-08 04:00:00|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|3
1612757100000|2021-02-08 04:05:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|3
1612757400000|2021-02-08 04:10:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612757700000|2021-02-08 04:15:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|8
1612758300000|2021-02-08 04:25:00|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|2
1612758600000|2021-02-08 04:30:00|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1612759200000|2021-02-08 04:40:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1612759500000|2021-02-08 04:45:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1612760100000|2021-02-08 04:55:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1612760400000|2021-02-08 05:00:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612760700000|2021-02-08 05:05:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1612761300000|2021-02-08 05:15:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612761600000|2021-02-08 05:20:00|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2666.6|2660.6|6
1612761900000|2021-02-08 05:25:00|2667.6|2661.6|2670.9|2664.9|2671.4|2665.4|2667.6|2661.6|14
1612762200000|2021-02-08 05:30:00|2671.1|2665.1|2662.4|2656.4|2671.1|2665.1|2660.9|2654.9|103
1612762500000|2021-02-08 05:35:00|2662.9|2656.9|2668.4|2662.4|2668.4|2662.4|2661.6|2655.6|47
1612762800000|2021-02-08 05:40:00|2668.1|2662.1|2670.1|2664.1|2670.4|2664.4|2665.9|2659.9|72
1612763100000|2021-02-08 05:45:00|2670.4|2664.4|2667.4|2661.4|2670.4|2664.4|2666.9|2660.9|41
1612763400000|2021-02-08 05:50:00|2667.1|2661.1|2664.9|2658.9|2667.1|2661.1|2664.6|2658.6|18
1612763700000|2021-02-08 05:55:00|2665.4|2659.4|2664.9|2658.9|2665.6|2659.6|2664.4|2658.4|24
1612764000000|2021-02-08 06:00:00|2665.1|2659.1|2664.9|2658.9|2666.4|2660.4|2663.9|2657.9|24
1612764300000|2021-02-08 06:05:00|2665.1|2659.1|2662.9|2656.9|2665.1|2659.1|2662.6|2656.6|32
1612764600000|2021-02-08 06:10:00|2662.6|2656.6|2662.9|2656.9|2663.6|2657.6|2661.4|2655.4|34
1612764900000|2021-02-08 06:15:00|2663.4|2657.4|2665.6|2659.6|2667.1|2661.1|2663.4|2657.4|41
1612765200000|2021-02-08 06:20:00|2665.4|2659.4|2666.1|2660.1|2667.1|2661.1|2665.4|2659.4|23
1612765500000|2021-02-08 06:25:00|2665.9|2659.9|2662.6|2656.6|2665.9|2659.9|2661.4|2655.4|61
1612765800000|2021-02-08 06:30:00|2662.1|2656.1|2660.9|2654.9|2662.1|2656.1|2660.6|2654.6|21
1612766100000|2021-02-08 06:35:00|2660.6|2654.6|2660.6|2654.6|2661.4|2655.4|2658.4|2652.4|37
1612766400000|2021-02-08 06:40:00|2660.9|2654.9|2662.4|2656.4|2662.4|2656.4|2660.9|2654.9|12
1612766700000|2021-02-08 06:45:00|2662.1|2656.1|2664.6|2658.6|2664.6|2658.6|2662.1|2656.1|24
1612767000000|2021-02-08 06:50:00|2664.9|2658.9|2668.6|2662.6|2669.1|2663.1|2664.6|2658.6|42
1612767300000|2021-02-08 06:55:00|2669.1|2663.1|2671.1|2665.1|2671.4|2665.4|2667.9|2661.9|47
1612767600000|2021-02-08 07:00:00|2671.4|2665.4|2670.4|2664.4|2671.6|2665.6|2668.1|2662.1|19
1612767900000|2021-02-08 07:05:00|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|7
1612768200000|2021-02-08 07:10:00|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.1|2663.1|7
1612768500000|2021-02-08 07:15:00|2669.4|2663.4|2670.9|2664.9|2672.6|2666.6|2669.4|2663.4|19
1612768800000|2021-02-08 07:20:00|2670.6|2664.6|2671.9|2665.9|2673.1|2667.1|2670.6|2664.6|15
1612769100000|2021-02-08 07:25:00|2672.6|2666.6|2671.4|2665.4|2673.6|2667.6|2671.4|2665.4|8
1612769400000|2021-02-08 07:30:00|2671.1|2665.1|2669.4|2663.4|2671.4|2665.4|2669.4|2663.4|8
1612769700000|2021-02-08 07:35:00|2670.4|2664.4|2673.9|2667.9|2674.4|2668.4|2670.1|2664.1|8
1612770000000|2021-02-08 07:40:00|2674.1|2668.1|2677.1|2671.1|2679.9|2673.9|2674.1|2668.1|33
1612770300000|2021-02-08 07:45:00|2677.4|2671.4|2678.1|2672.1|2678.6|2672.6|2676.6|2670.6|22
1612770600000|2021-02-08 07:50:00|2677.6|2671.6|2680.1|2674.1|2681.6|2675.6|2677.6|2671.6|22
1612770900000|2021-02-08 07:55:00|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2678.1|2672.1|23
1612771200000|2021-02-08 08:00:00|2678.9|2672.9|2688.4|2682.4|2688.4|2682.4|2678.9|2672.9|71
1612771500000|2021-02-08 08:05:00|2687.9|2681.9|2682.4|2676.4|2688.4|2682.4|2681.4|2675.4|58
1612771800000|2021-02-08 08:10:00|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2677.4|2671.4|31
1612772100000|2021-02-08 08:15:00|2680.9|2674.9|2676.4|2670.4|2681.4|2675.4|2674.4|2668.4|42
1612772400000|2021-02-08 08:20:00|2676.6|2670.6|2678.4|2672.4|2680.4|2674.4|2676.6|2670.6|29
1612772700000|2021-02-08 08:25:00|2678.6|2672.6|2680.1|2674.1|2680.6|2674.6|2678.1|2672.1|39
1612773000000|2021-02-08 08:30:00|2679.9|2673.9|2673.9|2667.9|2679.9|2673.9|2673.1|2667.1|46
1612773300000|2021-02-08 08:35:00|2674.1|2668.1|2675.9|2669.9|2675.9|2669.9|2673.4|2667.4|26
1612773600000|2021-02-08 08:40:00|2676.4|2670.4|2678.9|2672.9|2678.9|2672.9|2676.4|2670.4|12
1612773900000|2021-02-08 08:45:00|2679.1|2673.1|2676.4|2670.4|2679.1|2673.1|2676.1|2670.1|19
1612774200000|2021-02-08 08:50:00|2676.6|2670.6|2677.1|2671.1|2678.1|2672.1|2676.4|2670.4|19
1612774500000|2021-02-08 08:55:00|2677.4|2671.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|7
1612774800000|2021-02-08 09:00:00|2677.9|2671.9|2681.9|2675.9|2682.6|2676.6|2677.9|2671.9|23
1612775100000|2021-02-08 09:05:00|2681.4|2675.4|2685.1|2679.1|2686.1|2680.1|2680.6|2674.6|26
1612775400000|2021-02-08 09:10:00|2684.9|2678.9|2683.1|2677.1|2685.9|2679.9|2683.1|2677.1|25
1612775700000|2021-02-08 09:15:00|2683.4|2677.4|2682.1|2676.1|2684.1|2678.1|2681.1|2675.1|31
1612776000000|2021-02-08 09:20:00|2681.6|2675.6|2684.4|2678.4|2684.6|2678.6|2681.4|2675.4|46
1612776300000|2021-02-08 09:25:00|2684.1|2678.1|2679.9|2673.9|2684.1|2678.1|2679.6|2673.6|34
1612776600000|2021-02-08 09:30:00|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2677.4|2671.4|48
1612776900000|2021-02-08 09:35:00|2677.4|2671.4|2676.6|2670.6|2678.4|2672.4|2675.4|2669.4|32
1612777200000|2021-02-08 09:40:00|2676.9|2670.9|2680.1|2674.1|2680.4|2674.4|2676.9|2670.9|18
1612777500000|2021-02-08 09:45:00|2680.4|2674.4|2677.1|2671.1|2681.1|2675.1|2676.9|2670.9|24
1612777800000|2021-02-08 09:50:00|2676.9|2670.9|2679.6|2673.6|2679.6|2673.6|2675.9|2669.9|23
1612778100000|2021-02-08 09:55:00|2679.4|2673.4|2677.9|2671.9|2679.6|2673.6|2676.9|2670.9|17
1612778400000|2021-02-08 10:00:00|2678.1|2672.1|2682.6|2676.6|2683.1|2677.1|2678.1|2672.1|36
1612778700000|2021-02-08 10:05:00|2682.4|2676.4|2681.4|2675.4|2682.4|2676.4|2679.9|2673.9|19
1612779000000|2021-02-08 10:10:00|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2680.9|2674.9|21
1612779300000|2021-02-08 10:15:00|2681.9|2675.9|2681.6|2675.6|2683.6|2677.6|2681.6|2675.6|15
1612779600000|2021-02-08 10:20:00|2681.9|2675.9|2680.4|2674.4|2682.9|2676.9|2680.4|2674.4|17
1612779900000|2021-02-08 10:25:00|2680.6|2674.6|2682.1|2676.1|2683.1|2677.1|2679.9|2673.9|33
1612780200000|2021-02-08 10:30:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|10
1612780500000|2021-02-08 10:35:00|2681.9|2675.9|2679.6|2673.6|2681.9|2675.9|2679.1|2673.1|18
1612780800000|2021-02-08 10:40:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2677.9|2671.9|15
1612781100000|2021-02-08 10:45:00|2678.9|2672.9|2680.1|2674.1|2680.4|2674.4|2678.9|2672.9|11
1612781400000|2021-02-08 10:50:00|2680.4|2674.4|2680.1|2674.1|2681.4|2675.4|2679.9|2673.9|8
1612781700000|2021-02-08 10:55:00|2680.4|2674.4|2680.9|2674.9|2681.4|2675.4|2679.9|2673.9|22
1612782000000|2021-02-08 11:00:00|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2678.9|2672.9|10
1612782300000|2021-02-08 11:05:00|2679.6|2673.6|2679.9|2673.9|2680.4|2674.4|2679.6|2673.6|8
1612782600000|2021-02-08 11:10:00|2680.1|2674.1|2680.6|2674.6|2680.9|2674.9|2680.1|2674.1|5
1612782900000|2021-02-08 11:15:00|2680.9|2674.9|2681.6|2675.6|2681.9|2675.9|2680.6|2674.6|23
1612783200000|2021-02-08 11:20:00|2681.9|2675.9|2680.6|2674.6|2681.9|2675.9|2680.6|2674.6|7
1612783500000|2021-02-08 11:25:00|2680.4|2674.4|2682.1|2676.1|2683.1|2677.1|2680.1|2674.1|12
1612783800000|2021-02-08 11:30:00|2681.9|2675.9|2680.4|2674.4|2682.6|2676.6|2680.4|2674.4|22
1612784100000|2021-02-08 11:35:00|2680.6|2674.6|2682.1|2676.1|2682.1|2676.1|2680.1|2674.1|16
1612784400000|2021-02-08 11:40:00|2681.9|2675.9|2680.6|2674.6|2682.1|2676.1|2680.4|2674.4|25
1612784700000|2021-02-08 11:45:00|2680.4|2674.4|2681.9|2675.9|2682.9|2676.9|2680.4|2674.4|21
1612785000000|2021-02-08 11:50:00|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|4
1612785300000|2021-02-08 11:55:00|2682.6|2676.6|2683.1|2677.1|2683.9|2677.9|2681.9|2675.9|20
1612785600000|2021-02-08 12:00:00|2683.4|2677.4|2681.9|2675.9|2684.9|2678.9|2681.6|2675.6|21
1612785900000|2021-02-08 12:05:00|2682.1|2676.1|2683.9|2677.9|2685.4|2679.4|2682.1|2676.1|19
1612786200000|2021-02-08 12:10:00|2683.6|2677.6|2682.6|2676.6|2683.6|2677.6|2681.1|2675.1|25
1612786500000|2021-02-08 12:15:00|2682.9|2676.9|2680.4|2674.4|2682.9|2676.9|2680.4|2674.4|19
1612786800000|2021-02-08 12:20:00|2679.9|2673.9|2679.9|2673.9|2680.4|2674.4|2677.6|2671.6|26
1612787100000|2021-02-08 12:25:00|2680.1|2674.1|2673.1|2667.1|2680.1|2674.1|2672.1|2666.1|31
1612787400000|2021-02-08 12:30:00|2673.4|2667.4|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|7
1612787700000|2021-02-08 12:35:00|2672.6|2666.6|2670.4|2664.4|2672.9|2666.9|2668.9|2662.9|34
1612788000000|2021-02-08 12:40:00|2670.6|2664.6|2668.4|2662.4|2670.9|2664.9|2668.4|2662.4|30
1612788300000|2021-02-08 12:45:00|2668.6|2662.6|2666.6|2660.6|2669.9|2663.9|2666.6|2660.6|34
1612788600000|2021-02-08 12:50:00|2666.4|2660.4|2664.4|2658.4|2666.4|2660.4|2663.1|2657.1|157
1612788900000|2021-02-08 12:55:00|2664.6|2658.6|2666.4|2660.4|2667.4|2661.4|2663.6|2657.6|59
1612789200000|2021-02-08 13:00:00|2665.9|2659.9|2666.9|2660.9|2667.9|2661.9|2664.6|2658.6|92
1612789500000|2021-02-08 13:05:00|2666.6|2660.6|2661.4|2655.4|2666.6|2660.6|2661.1|2655.1|75
1612789800000|2021-02-08 13:10:00|2661.6|2655.6|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|28
1612790100000|2021-02-08 13:15:00|2662.9|2656.9|2663.9|2657.9|2665.9|2659.9|2662.6|2656.6|42
1612790400000|2021-02-08 13:20:00|2664.1|2658.1|2667.4|2661.4|2667.4|2661.4|2664.1|2658.1|21
1612790700000|2021-02-08 13:25:00|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.1|2660.1|10
1612791000000|2021-02-08 13:30:00|2667.1|2661.1|2669.1|2663.1|2669.1|2663.1|2667.1|2661.1|39
1612791300000|2021-02-08 13:35:00|2668.9|2662.9|2673.4|2667.4|2673.6|2667.6|2668.4|2662.4|66
1612791600000|2021-02-08 13:40:00|2673.6|2667.6|2670.9|2664.9|2673.9|2667.9|2667.4|2661.4|46
1612791900000|2021-02-08 13:45:00|2670.4|2664.4|2664.9|2658.9|2670.4|2664.4|2664.9|2658.9|66
1612792200000|2021-02-08 13:50:00|2664.6|2658.6|2665.6|2659.6|2669.1|2663.1|2663.9|2657.9|93
1612792500000|2021-02-08 13:55:00|2666.1|2660.1|2668.9|2662.9|2670.4|2664.4|2666.1|2660.1|53
1612792800000|2021-02-08 14:00:00|2669.1|2663.1|2668.9|2662.9|2673.6|2667.6|2668.4|2662.4|89
1612793100000|2021-02-08 14:05:00|2668.6|2662.6|2672.1|2666.1|2672.4|2666.4|2668.1|2662.1|61
1612793400000|2021-02-08 14:10:00|2671.9|2665.9|2672.9|2666.9|2673.9|2667.9|2671.4|2665.4|59
1612793700000|2021-02-08 14:15:00|2673.1|2667.1|2670.1|2664.1|2674.1|2668.1|2670.1|2664.1|55
1612794000000|2021-02-08 14:20:00|2670.4|2664.4|2668.6|2662.6|2670.9|2664.9|2667.6|2661.6|83
1612794300000|2021-02-08 14:25:00|2668.9|2662.9|2663.9|2657.9|2668.9|2662.9|2662.4|2656.4|92
1612794600000|2021-02-08 14:30:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2659.4|2653.4|116
1612794900000|2021-02-08 14:35:00|2663.6|2657.6|2660.1|2654.1|2664.1|2658.1|2658.1|2652.1|111
1612795200000|2021-02-08 14:40:00|2659.9|2653.9|2662.4|2656.4|2663.4|2657.4|2659.4|2653.4|68
1612795500000|2021-02-08 14:45:00|2661.9|2655.9|2660.1|2654.1|2663.1|2657.1|2659.9|2653.9|37
1612795800000|2021-02-08 14:50:00|2660.4|2654.4|2667.4|2661.4|2667.4|2661.4|2660.1|2654.1|49
1612796100000|2021-02-08 14:55:00|2667.6|2661.6|2669.4|2663.4|2670.4|2664.4|2666.6|2660.6|36
1612796400000|2021-02-08 15:00:00|2669.6|2663.6|2670.9|2664.9|2672.4|2666.4|2668.4|2662.4|64
1612796700000|2021-02-08 15:05:00|2670.6|2664.6|2666.4|2660.4|2670.9|2664.9|2665.6|2659.6|56
1612797000000|2021-02-08 15:10:00|2666.6|2660.6|2667.4|2661.4|2667.6|2661.6|2665.9|2659.9|26
1612797300000|2021-02-08 15:15:00|2667.6|2661.6|2665.9|2659.9|2668.4|2662.4|2665.9|2659.9|29
1612797600000|2021-02-08 15:20:00|2666.1|2660.1|2665.1|2659.1|2666.9|2660.9|2665.1|2659.1|28
1612797900000|2021-02-08 15:25:00|2664.9|2658.9|2666.9|2660.9|2666.9|2660.9|2664.6|2658.6|34
1612798200000|2021-02-08 15:30:00|2666.6|2660.6|2666.9|2660.9|2668.1|2662.1|2666.4|2660.4|46
1612798500000|2021-02-08 15:35:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2664.9|2658.9|26
1612798800000|2021-02-08 15:40:00|2667.1|2661.1|2666.6|2660.6|2667.4|2661.4|2665.6|2659.6|27
1612799100000|2021-02-08 15:45:00|2666.4|2660.4|2659.1|2653.1|2666.6|2660.6|2658.4|2652.4|55
1612799400000|2021-02-08 15:50:00|2659.4|2653.4|2654.9|2648.9|2659.4|2653.4|2651.4|2645.4|77
1612799700000|2021-02-08 15:55:00|2654.6|2648.6|2653.1|2647.1|2655.9|2649.9|2653.1|2647.1|119
1612800000000|2021-02-08 16:00:00|2653.4|2647.4|2653.4|2647.4|2655.1|2649.1|2651.1|2645.1|37
1612800300000|2021-02-08 16:05:00|2653.6|2647.6|2651.4|2645.4|2654.1|2648.1|2650.6|2644.6|24
1612800600000|2021-02-08 16:10:00|2651.6|2645.6|2653.4|2647.4|2655.1|2649.1|2651.4|2645.4|18
1612800900000|2021-02-08 16:15:00|2652.9|2646.9|2652.4|2646.4|2655.4|2649.4|2650.9|2644.9|41
1612801200000|2021-02-08 16:20:00|2652.6|2646.6|2649.9|2643.9|2652.6|2646.6|2647.9|2641.9|44
1612801500000|2021-02-08 16:25:00|2650.4|2644.4|2653.1|2647.1|2653.6|2647.6|2650.4|2644.4|22
1612801800000|2021-02-08 16:30:00|2653.4|2647.4|2650.4|2644.4|2653.4|2647.4|2650.1|2644.1|27
1612802100000|2021-02-08 16:35:00|2650.6|2644.6|2652.6|2646.6|2652.9|2646.9|2650.6|2644.6|19
1612802400000|2021-02-08 16:40:00|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2650.6|2644.6|37
1612802700000|2021-02-08 16:45:00|2652.9|2646.9|2651.6|2645.6|2653.6|2647.6|2651.4|2645.4|17
1612803000000|2021-02-08 16:50:00|2651.9|2645.9|2653.1|2647.1|2653.1|2647.1|2651.1|2645.1|10
1612803300000|2021-02-08 16:55:00|2653.4|2647.4|2653.9|2647.9|2654.9|2648.9|2653.1|2647.1|36
1612803600000|2021-02-08 17:00:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|3
1612804200000|2021-02-08 17:10:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1612804800000|2021-02-08 17:20:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1612805400000|2021-02-08 17:30:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1612805700000|2021-02-08 17:35:00|2654.6|2648.6|2653.6|2647.6|2654.6|2648.6|2653.4|2647.4|9
1612806000000|2021-02-08 17:40:00|2654.1|2648.1|2654.4|2648.4|2654.6|2648.6|2653.9|2647.9|8
1612806300000|2021-02-08 17:45:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|7
1612806600000|2021-02-08 17:50:00|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1612806900000|2021-02-08 17:55:00|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653|2647|6
1612832400000|2021-02-09 01:00:00|2657.1|2651.1|2657.6|2651.6|2657.9|2651.9|2655.6|2649.6|50
1612832700000|2021-02-09 01:05:00|2657.4|2651.4|2660.9|2654.9|2664.4|2658.4|2657.4|2651.4|105
1612833000000|2021-02-09 01:10:00|2661.1|2655.1|2658.9|2652.9|2661.4|2655.4|2658.6|2652.6|22
1612833300000|2021-02-09 01:15:00|2659.1|2653.1|2661.9|2655.9|2662.1|2656.1|2659.1|2653.1|39
1612833600000|2021-02-09 01:20:00|2662.1|2656.1|2659.9|2653.9|2662.4|2656.4|2659.6|2653.6|33
1612833900000|2021-02-09 01:25:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2657.4|2651.4|28
1612834200000|2021-02-09 01:30:00|2657.9|2651.9|2655.6|2649.6|2657.9|2651.9|2653.9|2647.9|46
1612834500000|2021-02-09 01:35:00|2655.4|2649.4|2653.6|2647.6|2658.1|2652.1|2652.9|2646.9|53
1612834800000|2021-02-09 01:40:00|2654.1|2648.1|2660.1|2654.1|2660.4|2654.4|2652.9|2646.9|50
1612835100000|2021-02-09 01:45:00|2660.4|2654.4|2658.6|2652.6|2661.1|2655.1|2658.6|2652.6|35
1612835400000|2021-02-09 01:50:00|2658.4|2652.4|2658.4|2652.4|2659.1|2653.1|2655.6|2649.6|45
1612835700000|2021-02-09 01:55:00|2658.6|2652.6|2660.4|2654.4|2661.1|2655.1|2658.6|2652.6|20
1612836000000|2021-02-09 02:00:00|2660.6|2654.6|2659.6|2653.6|2661.1|2655.1|2659.4|2653.4|18
1612836300000|2021-02-09 02:05:00|2659.9|2653.9|2658.6|2652.6|2659.9|2653.9|2656.4|2650.4|36
1612836600000|2021-02-09 02:10:00|2658.4|2652.4|2657.6|2651.6|2660.9|2654.9|2657.6|2651.6|23
1612836900000|2021-02-09 02:15:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1612837800000|2021-02-09 02:30:00|2656.6|2650.6|2653.6|2647.6|2657.4|2651.4|2653.6|2647.6|54
1612838100000|2021-02-09 02:35:00|2653.9|2647.9|2652.4|2646.4|2654.1|2648.1|2651.4|2645.4|47
1612838400000|2021-02-09 02:40:00|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|28
1612838700000|2021-02-09 02:45:00|2653.6|2647.6|2654.9|2648.9|2654.9|2648.9|2652.6|2646.6|40
1612839000000|2021-02-09 02:50:00|2654.6|2648.6|2655.6|2649.6|2655.6|2649.6|2650.6|2644.6|37
1612839300000|2021-02-09 02:55:00|2655.4|2649.4|2653.4|2647.4|2655.4|2649.4|2652.4|2646.4|21
1612839600000|2021-02-09 03:00:00|2652.4|2646.4|2651.1|2645.1|2652.6|2646.6|2651.1|2645.1|11
1612839900000|2021-02-09 03:05:00|2651.4|2645.4|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1612840200000|2021-02-09 03:10:00|2652.4|2646.4|2650.4|2644.4|2653.6|2647.6|2647.1|2641.1|87
1612840500000|2021-02-09 03:15:00|2649.9|2643.9|2645.6|2639.6|2649.9|2643.9|2645.4|2639.4|23
1612840800000|2021-02-09 03:20:00|2644.9|2638.9|2648.1|2642.1|2649.4|2643.4|2644.6|2638.6|51
1612841100000|2021-02-09 03:25:00|2648.4|2642.4|2654.1|2648.1|2654.1|2648.1|2648.4|2642.4|38
1612841400000|2021-02-09 03:30:00|2654.4|2648.4|2655.1|2649.1|2655.6|2649.6|2654.4|2648.4|34
1612841700000|2021-02-09 03:35:00|2655.4|2649.4|2656.1|2650.1|2656.6|2650.6|2655.4|2649.4|15
1612842300000|2021-02-09 03:45:00|2656.4|2650.4|2655.9|2649.9|2657.1|2651.1|2655.4|2649.4|12
1612842600000|2021-02-09 03:50:00|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|4
1612842900000|2021-02-09 03:55:00|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1612843200000|2021-02-09 04:00:00|2656.1|2650.1|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|6
1612843500000|2021-02-09 04:05:00|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2654.9|2648.9|9
1612843800000|2021-02-09 04:10:00|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|3
1612844100000|2021-02-09 04:15:00|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2654.9|2648.9|12
1612844400000|2021-02-09 04:20:00|2655.4|2649.4|2655.6|2649.6|2656.6|2650.6|2655.4|2649.4|9
1612844700000|2021-02-09 04:25:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1612845000000|2021-02-09 04:30:00|2657.1|2651.1|2655.4|2649.4|2657.4|2651.4|2655.4|2649.4|4
1612845300000|2021-02-09 04:35:00|2655.6|2649.6|2655.6|2649.6|2656.4|2650.4|2654.9|2648.9|11
1612845600000|2021-02-09 04:40:00|2655.9|2649.9|2658.4|2652.4|2658.6|2652.6|2655.6|2649.6|19
1612845900000|2021-02-09 04:45:00|2658.1|2652.1|2660.1|2654.1|2660.9|2654.9|2657.9|2651.9|9
1612846200000|2021-02-09 04:50:00|2660.4|2654.4|2656.9|2650.9|2660.4|2654.4|2656.9|2650.9|12
1612846500000|2021-02-09 04:55:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1612846800000|2021-02-09 05:00:00|2657.1|2651.1|2657.4|2651.4|2657.9|2651.9|2657.1|2651.1|7
1612847100000|2021-02-09 05:05:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|4
1612847400000|2021-02-09 05:10:00|2657.9|2651.9|2658.6|2652.6|2659.1|2653.1|2657.9|2651.9|8
1612847700000|2021-02-09 05:15:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1612848000000|2021-02-09 05:20:00|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|7
1612848300000|2021-02-09 05:25:00|2659.9|2653.9|2660.6|2654.6|2661.1|2655.1|2659.9|2653.9|5
1612848600000|2021-02-09 05:30:00|2661.1|2655.1|2665.4|2659.4|2665.9|2659.9|2659.1|2653.1|64
1612848900000|2021-02-09 05:35:00|2665.6|2659.6|2669.4|2663.4|2669.9|2663.9|2664.1|2658.1|99
1612849200000|2021-02-09 05:40:00|2669.6|2663.6|2669.1|2663.1|2670.1|2664.1|2667.9|2661.9|34
1612849500000|2021-02-09 05:45:00|2669.4|2663.4|2677.6|2671.6|2677.6|2671.6|2669.4|2663.4|107
1612849800000|2021-02-09 05:50:00|2677.4|2671.4|2676.4|2670.4|2682.4|2676.4|2676.4|2670.4|162
1612850100000|2021-02-09 05:55:00|2676.9|2670.9|2679.9|2673.9|2680.4|2674.4|2676.1|2670.1|76
1612850400000|2021-02-09 06:00:00|2680.4|2674.4|2680.1|2674.1|2681.1|2675.1|2676.4|2670.4|101
1612850700000|2021-02-09 06:05:00|2679.9|2673.9|2680.4|2674.4|2681.4|2675.4|2679.9|2673.9|14
1612851000000|2021-02-09 06:10:00|2680.1|2674.1|2675.6|2669.6|2680.6|2674.6|2674.6|2668.6|32
1612851300000|2021-02-09 06:15:00|2675.4|2669.4|2673.6|2667.6|2676.9|2670.9|2672.1|2666.1|41
1612851600000|2021-02-09 06:20:00|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2670.4|2664.4|55
1612851900000|2021-02-09 06:25:00|2673.6|2667.6|2674.6|2668.6|2675.9|2669.9|2672.9|2666.9|25
1612852200000|2021-02-09 06:30:00|2674.4|2668.4|2671.4|2665.4|2674.4|2668.4|2669.4|2663.4|46
1612852500000|2021-02-09 06:35:00|2671.6|2665.6|2672.6|2666.6|2672.9|2666.9|2669.9|2663.9|59
1612852800000|2021-02-09 06:40:00|2672.9|2666.9|2674.1|2668.1|2674.1|2668.1|2670.9|2664.9|15
1612853100000|2021-02-09 06:45:00|2674.4|2668.4|2672.9|2666.9|2675.1|2669.1|2672.1|2666.1|20
1612853400000|2021-02-09 06:50:00|2673.1|2667.1|2674.6|2668.6|2676.4|2670.4|2672.9|2666.9|21
1612853700000|2021-02-09 06:55:00|2674.4|2668.4|2673.9|2667.9|2676.4|2670.4|2672.1|2666.1|48
1612854000000|2021-02-09 07:00:00|2673.1|2667.1|2675.6|2669.6|2675.6|2669.6|2673.1|2667.1|11
1612854300000|2021-02-09 07:05:00|2676.1|2670.1|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|7
1612854600000|2021-02-09 07:10:00|2676.1|2670.1|2677.4|2671.4|2677.9|2671.9|2675.6|2669.6|17
1612854900000|2021-02-09 07:15:00|2678.1|2672.1|2679.6|2673.6|2679.9|2673.9|2678.1|2672.1|12
1612855200000|2021-02-09 07:20:00|2679.9|2673.9|2681.1|2675.1|2681.6|2675.6|2679.9|2673.9|20
1612855500000|2021-02-09 07:25:00|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|7
1612855800000|2021-02-09 07:30:00|2680.9|2674.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|11
1612856100000|2021-02-09 07:35:00|2681.9|2675.9|2679.4|2673.4|2681.9|2675.9|2679.4|2673.4|21
1612856400000|2021-02-09 07:40:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|9
1612856700000|2021-02-09 07:45:00|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2676.4|2670.4|13
1612857000000|2021-02-09 07:50:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2676.6|2670.6|15
1612857300000|2021-02-09 07:55:00|2677.9|2671.9|2678.6|2672.6|2680.1|2674.1|2676.1|2670.1|17
1612857600000|2021-02-09 08:00:00|2679.9|2673.9|2677.1|2671.1|2681.1|2675.1|2676.1|2670.1|51
1612857900000|2021-02-09 08:05:00|2676.9|2670.9|2678.9|2672.9|2680.6|2674.6|2676.6|2670.6|55
1612858200000|2021-02-09 08:10:00|2679.1|2673.1|2678.6|2672.6|2679.6|2673.6|2675.1|2669.1|36
1612858500000|2021-02-09 08:15:00|2678.9|2672.9|2678.1|2672.1|2679.1|2673.1|2677.9|2671.9|22
1612858800000|2021-02-09 08:20:00|2677.9|2671.9|2676.4|2670.4|2678.9|2672.9|2675.6|2669.6|31
1612859100000|2021-02-09 08:25:00|2677.4|2671.4|2672.9|2666.9|2678.6|2672.6|2672.4|2666.4|34
1612859400000|2021-02-09 08:30:00|2673.1|2667.1|2677.1|2671.1|2677.1|2671.1|2673.1|2667.1|31
1612859700000|2021-02-09 08:35:00|2677.4|2671.4|2679.4|2673.4|2679.4|2673.4|2676.9|2670.9|14
1612860000000|2021-02-09 08:40:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2678.1|2672.1|33
1612860300000|2021-02-09 08:45:00|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.6|2672.6|21
1612860600000|2021-02-09 08:50:00|2678.6|2672.6|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|25
1612860900000|2021-02-09 08:55:00|2678.6|2672.6|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|19
1612861200000|2021-02-09 09:00:00|2679.1|2673.1|2676.6|2670.6|2679.4|2673.4|2676.4|2670.4|24
1612861500000|2021-02-09 09:05:00|2676.9|2670.9|2674.1|2668.1|2676.9|2670.9|2673.6|2667.6|16
1612861800000|2021-02-09 09:10:00|2674.4|2668.4|2676.4|2670.4|2676.4|2670.4|2673.1|2667.1|17
1612862100000|2021-02-09 09:15:00|2676.6|2670.6|2676.4|2670.4|2677.6|2671.6|2676.4|2670.4|21
1612862400000|2021-02-09 09:20:00|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.4|2670.4|16
1612862700000|2021-02-09 09:25:00|2678.1|2672.1|2678.6|2672.6|2679.1|2673.1|2677.9|2671.9|11
1612863000000|2021-02-09 09:30:00|2678.4|2672.4|2677.9|2671.9|2679.4|2673.4|2677.1|2671.1|21
1612863300000|2021-02-09 09:35:00|2678.6|2672.6|2680.6|2674.6|2680.6|2674.6|2678.6|2672.6|31
1612863600000|2021-02-09 09:40:00|2681.1|2675.1|2682.4|2676.4|2682.4|2676.4|2680.6|2674.6|28
1612863900000|2021-02-09 09:45:00|2682.6|2676.6|2685.9|2679.9|2685.9|2679.9|2682.6|2676.6|39
1612864200000|2021-02-09 09:50:00|2686.1|2680.1|2685.4|2679.4|2686.4|2680.4|2684.1|2678.1|26
1612864500000|2021-02-09 09:55:00|2685.6|2679.6|2684.4|2678.4|2686.6|2680.6|2684.4|2678.4|16
1612864800000|2021-02-09 10:00:00|2684.1|2678.1|2690.4|2684.4|2690.4|2684.4|2684.1|2678.1|37
1612865100000|2021-02-09 10:05:00|2690.1|2684.1|2688.1|2682.1|2690.6|2684.6|2687.4|2681.4|31
1612865400000|2021-02-09 10:10:00|2687.6|2681.6|2686.4|2680.4|2687.9|2681.9|2685.9|2679.9|26
1612865700000|2021-02-09 10:15:00|2686.6|2680.6|2687.4|2681.4|2688.1|2682.1|2686.6|2680.6|15
1612866000000|2021-02-09 10:20:00|2687.6|2681.6|2683.9|2677.9|2687.6|2681.6|2683.9|2677.9|26
1612866300000|2021-02-09 10:25:00|2684.1|2678.1|2685.9|2679.9|2685.9|2679.9|2684.1|2678.1|13
1612866600000|2021-02-09 10:30:00|2686.1|2680.1|2687.6|2681.6|2687.6|2681.6|2686.1|2680.1|7
1612866900000|2021-02-09 10:35:00|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|5
1612867200000|2021-02-09 10:40:00|2687.6|2681.6|2687.4|2681.4|2687.9|2681.9|2686.6|2680.6|16
1612867500000|2021-02-09 10:45:00|2687.6|2681.6|2684.9|2678.9|2687.9|2681.9|2684.9|2678.9|14
1612867800000|2021-02-09 10:50:00|2685.1|2679.1|2686.6|2680.6|2687.1|2681.1|2685.1|2679.1|19
1612868100000|2021-02-09 10:55:00|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1612868400000|2021-02-09 11:00:00|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1612868700000|2021-02-09 11:05:00|2686.6|2680.6|2686.1|2680.1|2687.1|2681.1|2686.1|2680.1|11
1612869000000|2021-02-09 11:10:00|2686.4|2680.4|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|6
1612869300000|2021-02-09 11:15:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|5
1612869600000|2021-02-09 11:20:00|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|9
1612869900000|2021-02-09 11:25:00|2683.9|2677.9|2685.9|2679.9|2685.9|2679.9|2683.4|2677.4|12
1612870200000|2021-02-09 11:30:00|2686.1|2680.1|2686.1|2680.1|2687.1|2681.1|2686.1|2680.1|10
1612870500000|2021-02-09 11:35:00|2686.4|2680.4|2686.4|2680.4|2687.4|2681.4|2686.1|2680.1|15
1612870800000|2021-02-09 11:40:00|2686.6|2680.6|2684.9|2678.9|2687.1|2681.1|2684.6|2678.6|12
1612871100000|2021-02-09 11:45:00|2685.4|2679.4|2684.9|2678.9|2685.9|2679.9|2684.4|2678.4|8
1612871400000|2021-02-09 11:50:00|2685.1|2679.1|2686.9|2680.9|2687.1|2681.1|2685.1|2679.1|5
1612871700000|2021-02-09 11:55:00|2686.6|2680.6|2685.6|2679.6|2686.9|2680.9|2685.6|2679.6|7
1612872000000|2021-02-09 12:00:00|2685.9|2679.9|2687.1|2681.1|2687.6|2681.6|2685.9|2679.9|10
1612872300000|2021-02-09 12:05:00|2686.9|2680.9|2689.4|2683.4|2689.4|2683.4|2686.9|2680.9|15
1612872600000|2021-02-09 12:10:00|2688.9|2682.9|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|14
1612872900000|2021-02-09 12:15:00|2688.6|2682.6|2687.4|2681.4|2688.6|2682.6|2687.1|2681.1|9
1612873200000|2021-02-09 12:20:00|2687.6|2681.6|2689.4|2683.4|2689.9|2683.9|2687.6|2681.6|24
1612873500000|2021-02-09 12:25:00|2689.6|2683.6|2689.9|2683.9|2690.4|2684.4|2689.4|2683.4|11
1612873800000|2021-02-09 12:30:00|2690.1|2684.1|2689.1|2683.1|2691.4|2685.4|2688.6|2682.6|39
1612874100000|2021-02-09 12:35:00|2689.6|2683.6|2690.4|2684.4|2691.6|2685.6|2689.6|2683.6|18
1612874400000|2021-02-09 12:40:00|2690.6|2684.6|2688.6|2682.6|2690.9|2684.9|2688.6|2682.6|13
1612874700000|2021-02-09 12:45:00|2688.9|2682.9|2687.9|2681.9|2690.6|2684.6|2687.9|2681.9|21
1612875000000|2021-02-09 12:50:00|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2685.4|2679.4|81
1612875300000|2021-02-09 12:55:00|2688.1|2682.1|2688.4|2682.4|2688.6|2682.6|2686.9|2680.9|44
1612875600000|2021-02-09 13:00:00|2688.1|2682.1|2687.1|2681.1|2688.1|2682.1|2682.1|2676.1|108
1612875900000|2021-02-09 13:05:00|2687.4|2681.4|2688.1|2682.1|2689.6|2683.6|2685.6|2679.6|86
1612876200000|2021-02-09 13:10:00|2688.4|2682.4|2684.9|2678.9|2689.4|2683.4|2684.6|2678.6|85
1612876500000|2021-02-09 13:15:00|2685.1|2679.1|2683.6|2677.6|2688.6|2682.6|2683.6|2677.6|60
1612876800000|2021-02-09 13:20:00|2683.4|2677.4|2685.9|2679.9|2685.9|2679.9|2682.1|2676.1|50
1612877100000|2021-02-09 13:25:00|2686.1|2680.1|2687.1|2681.1|2688.1|2682.1|2685.4|2679.4|42
1612877400000|2021-02-09 13:30:00|2686.9|2680.9|2687.4|2681.4|2689.1|2683.1|2686.9|2680.9|53
1612877700000|2021-02-09 13:35:00|2687.6|2681.6|2695.4|2689.4|2696.5|2690.5|2687.6|2681.6|71
1612878000000|2021-02-09 13:40:00|2695.6|2689.6|2695.4|2689.4|2696.1|2690.1|2692.6|2686.6|67
1612878300000|2021-02-09 13:45:00|2695.1|2689.1|2698.1|2692.1|2698.6|2692.6|2694.1|2688.1|77
1612878600000|2021-02-09 13:50:00|2698.6|2692.6|2698.1|2692.1|2699.4|2693.4|2697.6|2691.6|52
1612878900000|2021-02-09 13:55:00|2698.4|2692.4|2698.6|2692.6|2701.6|2695.6|2698.1|2692.1|60
1612879200000|2021-02-09 14:00:00|2699.1|2693.1|2696.9|2690.9|2699.9|2693.9|2696.9|2690.9|57
1612879500000|2021-02-09 14:05:00|2697.1|2691.1|2694.9|2688.9|2698.4|2692.4|2693.1|2687.1|97
1612879800000|2021-02-09 14:10:00|2694.6|2688.6|2698.4|2692.4|2698.6|2692.6|2693.6|2687.6|44
1612880100000|2021-02-09 14:15:00|2698.6|2692.6|2702.9|2696.9|2702.9|2696.9|2698.6|2692.6|56
1612880400000|2021-02-09 14:20:00|2702.6|2696.6|2702.1|2696.1|2702.9|2696.9|2700.9|2694.9|56
1612880700000|2021-02-09 14:25:00|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2699.9|2693.9|47
1612881000000|2021-02-09 14:30:00|2702.1|2696.1|2705.9|2699.9|2706.9|2700.9|2702.1|2696.1|60
1612881300000|2021-02-09 14:35:00|2706.4|2700.4|2689.4|2683.4|2706.6|2700.6|2689.1|2683.1|151
1612881600000|2021-02-09 14:40:00|2689.9|2683.9|2699.4|2693.4|2699.6|2693.6|2686.9|2680.9|185
1612881900000|2021-02-09 14:45:00|2699.1|2693.1|2702.9|2696.9|2703.4|2697.4|2699.1|2693.1|84
1612882200000|2021-02-09 14:50:00|2703.1|2697.1|2705.6|2699.6|2706.1|2700.1|2703.1|2697.1|47
1612882500000|2021-02-09 14:55:00|2705.4|2699.4|2702.9|2696.9|2707.4|2701.4|2702.9|2696.9|68
1612882800000|2021-02-09 15:00:00|2703.1|2697.1|2705.1|2699.1|2705.9|2699.9|2702.9|2696.9|65
1612883100000|2021-02-09 15:05:00|2704.9|2698.9|2705.6|2699.6|2705.9|2699.9|2703.1|2697.1|48
1612883400000|2021-02-09 15:10:00|2705.9|2699.9|2705.9|2699.9|2706.6|2700.6|2705.1|2699.1|29
1612883700000|2021-02-09 15:15:00|2706.1|2700.1|2703.1|2697.1|2706.9|2700.9|2702.9|2696.9|42
1612884000000|2021-02-09 15:20:00|2702.9|2696.9|2704.9|2698.9|2704.9|2698.9|2701.6|2695.6|57
1612884300000|2021-02-09 15:25:00|2704.6|2698.6|2706.4|2700.4|2707.1|2701.1|2703.9|2697.9|28
1612884600000|2021-02-09 15:30:00|2706.6|2700.6|2704.6|2698.6|2707.1|2701.1|2704.6|2698.6|21
1612884900000|2021-02-09 15:35:00|2704.9|2698.9|2701.6|2695.6|2705.9|2699.9|2701.1|2695.1|43
1612885200000|2021-02-09 15:40:00|2701.9|2695.9|2699.6|2693.6|2702.1|2696.1|2695.6|2689.6|96
1612885500000|2021-02-09 15:45:00|2699.9|2693.9|2705.4|2699.4|2705.6|2699.6|2698.4|2692.4|80
1612885800000|2021-02-09 15:50:00|2705.1|2699.1|2707.9|2701.9|2708.9|2702.9|2702.6|2696.6|68
1612886100000|2021-02-09 15:55:00|2708.1|2702.1|2697.6|2691.6|2708.1|2702.1|2693.6|2687.6|217
1612886400000|2021-02-09 16:00:00|2697.9|2691.9|2697.1|2691.1|2698.9|2692.9|2696.4|2690.4|42
1612886700000|2021-02-09 16:05:00|2696.9|2690.9|2695.1|2689.1|2697.9|2691.9|2695.1|2689.1|36
1612887000000|2021-02-09 16:10:00|2694.9|2688.9|2695.9|2689.9|2697.4|2691.4|2693.9|2687.9|37
1612887300000|2021-02-09 16:15:00|2695.6|2689.6|2693.9|2687.9|2695.6|2689.6|2691.4|2685.4|29
1612887600000|2021-02-09 16:20:00|2694.1|2688.1|2695.6|2689.6|2695.9|2689.9|2694.1|2688.1|39
1612887900000|2021-02-09 16:25:00|2694.9|2688.9|2695.1|2689.1|2695.9|2689.9|2694.1|2688.1|35
1612888200000|2021-02-09 16:30:00|2695.4|2689.4|2697.1|2691.1|2697.9|2691.9|2695.1|2689.1|29
1612888500000|2021-02-09 16:35:00|2696.9|2690.9|2696.6|2690.6|2697.6|2691.6|2695.9|2689.9|27
1612888800000|2021-02-09 16:40:00|2696.4|2690.4|2694.6|2688.6|2696.6|2690.6|2694.6|2688.6|11
1612889100000|2021-02-09 16:45:00|2694.9|2688.9|2696.1|2690.1|2696.6|2690.6|2694.9|2688.9|12
1612889400000|2021-02-09 16:50:00|2696.4|2690.4|2694.6|2688.6|2697.1|2691.1|2694.6|2688.6|10
1612889700000|2021-02-09 16:55:00|2694.4|2688.4|2694.4|2688.4|2696.1|2690.1|2693.9|2687.9|23
1612890000000|2021-02-09 17:00:00|2694.6|2688.6|2695.1|2689.1|2696.1|2690.1|2694.6|2688.6|8
1612890300000|2021-02-09 17:05:00|2695.4|2689.4|2696.9|2690.9|2696.9|2690.9|2695.4|2689.4|7
1612890600000|2021-02-09 17:10:00|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|3
1612890900000|2021-02-09 17:15:00|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1612891200000|2021-02-09 17:20:00|2696.9|2690.9|2700.4|2694.4|2700.4|2694.4|2696.9|2690.9|5
1612891500000|2021-02-09 17:25:00|2700.6|2694.6|2700.4|2694.4|2702.4|2696.4|2700.4|2694.4|10
1612891800000|2021-02-09 17:30:00|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.6|2693.6|3
1612892100000|2021-02-09 17:35:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1612892400000|2021-02-09 17:40:00|2701.1|2695.1|2704.4|2698.4|2704.6|2698.6|2701.1|2695.1|15
1612892700000|2021-02-09 17:45:00|2703.9|2697.9|2702.1|2696.1|2703.9|2697.9|2701.4|2695.4|10
1612893000000|2021-02-09 17:50:00|2702.4|2696.4|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|8
1612893300000|2021-02-09 17:55:00|2702.4|2696.4|2703.5|2697.5|2703.8|2697.8|2702.1|2696.1|14
1612918800000|2021-02-10 01:00:00|2707.1|2701.1|2705.1|2699.1|2708.4|2702.4|2704.6|2698.6|69
1612919100000|2021-02-10 01:05:00|2705.6|2699.6|2699.9|2693.9|2707.6|2701.6|2699.9|2693.9|68
1612919400000|2021-02-10 01:10:00|2700.1|2694.1|2702.1|2696.1|2703.6|2697.6|2700.1|2694.1|30
1612919700000|2021-02-10 01:15:00|2702.4|2696.4|2707.6|2701.6|2707.6|2701.6|2702.4|2696.4|16
1612920000000|2021-02-10 01:20:00|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2704.9|2698.9|30
1612920300000|2021-02-10 01:25:00|2706.4|2700.4|2705.1|2699.1|2707.6|2701.6|2702.9|2696.9|37
1612920600000|2021-02-10 01:30:00|2705.4|2699.4|2708.1|2702.1|2708.4|2702.4|2705.4|2699.4|31
1612920900000|2021-02-10 01:35:00|2708.4|2702.4|2706.9|2700.9|2711.1|2705.1|2706.9|2700.9|52
1612921200000|2021-02-10 01:40:00|2706.6|2700.6|2709.6|2703.6|2709.6|2703.6|2704.4|2698.4|35
1612921500000|2021-02-10 01:45:00|2709.4|2703.4|2706.9|2700.9|2709.9|2703.9|2705.6|2699.6|39
1612921800000|2021-02-10 01:50:00|2707.1|2701.1|2704.6|2698.6|2707.6|2701.6|2702.9|2696.9|35
1612922100000|2021-02-10 01:55:00|2704.9|2698.9|2708.1|2702.1|2709.6|2703.6|2704.9|2698.9|51
1612922400000|2021-02-10 02:00:00|2708.4|2702.4|2707.6|2701.6|2709.4|2703.4|2707.6|2701.6|21
1612922700000|2021-02-10 02:05:00|2707.4|2701.4|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|12
1612923000000|2021-02-10 02:10:00|2708.4|2702.4|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|16
1612923300000|2021-02-10 02:15:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1612924200000|2021-02-10 02:30:00|2709.4|2703.4|2708.4|2702.4|2709.4|2703.4|2705.4|2699.4|49
1612924500000|2021-02-10 02:35:00|2708.1|2702.1|2708.9|2702.9|2711.4|2705.4|2707.6|2701.6|77
1612924800000|2021-02-10 02:40:00|2708.6|2702.6|2710.6|2704.6|2711.4|2705.4|2708.6|2702.6|108
1612925100000|2021-02-10 02:45:00|2710.4|2704.4|2710.4|2704.4|2712.4|2706.4|2710.1|2704.1|31
1612925400000|2021-02-10 02:50:00|2710.1|2704.1|2708.9|2702.9|2710.9|2704.9|2708.6|2702.6|8
1612925700000|2021-02-10 02:55:00|2708.6|2702.6|2710.1|2704.1|2710.4|2704.4|2708.6|2702.6|19
1612926000000|2021-02-10 03:00:00|2709.9|2703.9|2711.6|2705.6|2711.6|2705.6|2709.1|2703.1|16
1612926300000|2021-02-10 03:05:00|2711.4|2705.4|2715.4|2709.4|2715.6|2709.6|2711.4|2705.4|25
1612926600000|2021-02-10 03:10:00|2715.6|2709.6|2714.6|2708.6|2715.9|2709.9|2714.6|2708.6|12
1612926900000|2021-02-10 03:15:00|2714.4|2708.4|2714.1|2708.1|2714.6|2708.6|2711.6|2705.6|42
1612927200000|2021-02-10 03:20:00|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2713.6|2707.6|15
1612927500000|2021-02-10 03:25:00|2715.1|2709.1|2714.9|2708.9|2715.9|2709.9|2714.4|2708.4|32
1612927800000|2021-02-10 03:30:00|2714.6|2708.6|2714.4|2708.4|2715.1|2709.1|2714.4|2708.4|6
1612928100000|2021-02-10 03:35:00|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|7
1612928400000|2021-02-10 03:40:00|2715.6|2709.6|2721.1|2715.1|2721.6|2715.6|2715.6|2709.6|14
1612928700000|2021-02-10 03:45:00|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2720.9|2714.9|8
1612929000000|2021-02-10 03:50:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1612929300000|2021-02-10 03:55:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1612929600000|2021-02-10 04:00:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.6|2713.6|9
1612929900000|2021-02-10 04:05:00|2720.6|2714.6|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|4
1612930500000|2021-02-10 04:15:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|4
1612931100000|2021-02-10 04:25:00|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2721.1|2715.1|4
1612931400000|2021-02-10 04:30:00|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1612932000000|2021-02-10 04:40:00|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|4
1612932300000|2021-02-10 04:45:00|2722.1|2716.1|2721.4|2715.4|2722.1|2716.1|2721.4|2715.4|4
1612932600000|2021-02-10 04:50:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1612932900000|2021-02-10 04:55:00|2721.1|2715.1|2720.4|2714.4|2721.1|2715.1|2720.4|2714.4|2
1612933200000|2021-02-10 05:00:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1612933500000|2021-02-10 05:05:00|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1612933800000|2021-02-10 05:10:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1612934100000|2021-02-10 05:15:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1612934400000|2021-02-10 05:20:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1612934700000|2021-02-10 05:25:00|2719.1|2713.1|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|3
1612935000000|2021-02-10 05:30:00|2718.9|2712.9|2720.1|2714.1|2720.1|2714.1|2715.9|2709.9|93
1612935300000|2021-02-10 05:35:00|2720.4|2714.4|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|17
1612935600000|2021-02-10 05:40:00|2722.4|2716.4|2726.1|2720.1|2726.6|2720.6|2722.4|2716.4|41
1612935900000|2021-02-10 05:45:00|2726.4|2720.4|2729.4|2723.4|2731.4|2725.4|2725.9|2719.9|84
1612936200000|2021-02-10 05:50:00|2729.9|2723.9|2728.4|2722.4|2730.4|2724.4|2725.1|2719.1|91
1612936500000|2021-02-10 05:55:00|2728.9|2722.9|2729.6|2723.6|2730.9|2724.9|2728.1|2722.1|34
1612936800000|2021-02-10 06:00:00|2729.4|2723.4|2730.9|2724.9|2732.4|2726.4|2727.6|2721.6|77
1612937100000|2021-02-10 06:05:00|2731.4|2725.4|2730.4|2724.4|2732.9|2726.9|2729.9|2723.9|38
1612937400000|2021-02-10 06:10:00|2730.6|2724.6|2730.9|2724.9|2733.6|2727.6|2730.4|2724.4|55
1612937700000|2021-02-10 06:15:00|2731.1|2725.1|2732.1|2726.1|2732.6|2726.6|2730.6|2724.6|78
1612938000000|2021-02-10 06:20:00|2731.9|2725.9|2730.9|2724.9|2733.4|2727.4|2730.9|2724.9|36
1612938300000|2021-02-10 06:25:00|2731.1|2725.1|2725.1|2719.1|2731.4|2725.4|2725.1|2719.1|63
1612938600000|2021-02-10 06:30:00|2725.4|2719.4|2724.1|2718.1|2726.4|2720.4|2723.9|2717.9|33
1612938900000|2021-02-10 06:35:00|2724.4|2718.4|2724.1|2718.1|2725.1|2719.1|2723.1|2717.1|22
1612939200000|2021-02-10 06:40:00|2723.9|2717.9|2719.4|2713.4|2723.9|2717.9|2719.4|2713.4|26
1612939500000|2021-02-10 06:45:00|2720.4|2714.4|2717.4|2711.4|2721.6|2715.6|2716.9|2710.9|50
1612939800000|2021-02-10 06:50:00|2717.1|2711.1|2724.4|2718.4|2724.9|2718.9|2716.6|2710.6|92
1612940100000|2021-02-10 06:55:00|2723.6|2717.6|2728.9|2722.9|2729.1|2723.1|2722.9|2716.9|55
1612940400000|2021-02-10 07:00:00|2728.6|2722.6|2728.6|2722.6|2728.9|2722.9|2726.1|2720.1|18
1612940700000|2021-02-10 07:05:00|2728.9|2722.9|2711.9|2705.9|2729.6|2723.6|2711.9|2705.9|43
1612941000000|2021-02-10 07:10:00|2711.6|2705.6|2709.4|2703.4|2716.9|2710.9|2703.9|2697.9|53
1612941300000|2021-02-10 07:15:00|2709.6|2703.6|2708.6|2702.6|2709.6|2703.6|2705.9|2699.9|18
1612941600000|2021-02-10 07:20:00|2709.1|2703.1|2704.4|2698.4|2711.6|2705.6|2703.4|2697.4|19
1612941900000|2021-02-10 07:25:00|2704.9|2698.9|2706.4|2700.4|2706.4|2700.4|2704.9|2698.9|6
1612942200000|2021-02-10 07:30:00|2706.6|2700.6|2709.4|2703.4|2709.6|2703.6|2706.6|2700.6|8
1612942500000|2021-02-10 07:35:00|2708.1|2702.1|2710.4|2704.4|2710.4|2704.4|2707.6|2701.6|18
1612942800000|2021-02-10 07:40:00|2710.1|2704.1|2714.4|2708.4|2715.1|2709.1|2709.9|2703.9|20
1612943100000|2021-02-10 07:45:00|2713.9|2707.9|2714.4|2708.4|2714.6|2708.6|2713.4|2707.4|17
1612943400000|2021-02-10 07:50:00|2713.9|2707.9|2716.9|2710.9|2718.1|2712.1|2713.9|2707.9|24
1612943700000|2021-02-10 07:55:00|2716.6|2710.6|2715.9|2709.9|2719.9|2713.9|2714.4|2708.4|38
1612944000000|2021-02-10 08:00:00|2716.6|2710.6|2716.1|2710.1|2718.9|2712.9|2713.4|2707.4|62
1612944300000|2021-02-10 08:05:00|2716.6|2710.6|2719.4|2713.4|2719.4|2713.4|2715.9|2709.9|50
1612944600000|2021-02-10 08:10:00|2719.6|2713.6|2715.4|2709.4|2720.1|2714.1|2713.1|2707.1|41
1612944900000|2021-02-10 08:15:00|2715.1|2709.1|2715.4|2709.4|2716.6|2710.6|2714.1|2708.1|28
1612945200000|2021-02-10 08:20:00|2715.1|2709.1|2717.6|2711.6|2718.1|2712.1|2715.1|2709.1|26
1612945500000|2021-02-10 08:25:00|2717.1|2711.1|2717.4|2711.4|2718.6|2712.6|2714.6|2708.6|45
1612945800000|2021-02-10 08:30:00|2717.6|2711.6|2718.9|2712.9|2718.9|2712.9|2715.1|2709.1|36
1612946100000|2021-02-10 08:35:00|2719.1|2713.1|2718.9|2712.9|2719.4|2713.4|2718.1|2712.1|18
1612946400000|2021-02-10 08:40:00|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.1|2713.1|11
1612946700000|2021-02-10 08:45:00|2720.6|2714.6|2717.4|2711.4|2720.6|2714.6|2717.4|2711.4|13
1612947000000|2021-02-10 08:50:00|2717.1|2711.1|2715.1|2709.1|2717.1|2711.1|2715.1|2709.1|14
1612947300000|2021-02-10 08:55:00|2715.4|2709.4|2718.4|2712.4|2718.9|2712.9|2715.4|2709.4|14
1612947600000|2021-02-10 09:00:00|2718.9|2712.9|2718.1|2712.1|2718.9|2712.9|2716.6|2710.6|22
1612947900000|2021-02-10 09:05:00|2718.4|2712.4|2719.6|2713.6|2720.1|2714.1|2718.4|2712.4|24
1612948200000|2021-02-10 09:10:00|2719.1|2713.1|2722.4|2716.4|2722.4|2716.4|2717.6|2711.6|34
1612948500000|2021-02-10 09:15:00|2722.6|2716.6|2723.4|2717.4|2725.4|2719.4|2720.9|2714.9|40
1612948800000|2021-02-10 09:20:00|2723.1|2717.1|2721.1|2715.1|2723.4|2717.4|2720.1|2714.1|29
1612949100000|2021-02-10 09:25:00|2720.9|2714.9|2719.9|2713.9|2723.1|2717.1|2719.9|2713.9|18
1612949400000|2021-02-10 09:30:00|2720.1|2714.1|2719.4|2713.4|2721.4|2715.4|2718.9|2712.9|22
1612949700000|2021-02-10 09:35:00|2719.6|2713.6|2718.4|2712.4|2720.6|2714.6|2717.6|2711.6|38
1612950000000|2021-02-10 09:40:00|2718.1|2712.1|2717.6|2711.6|2718.9|2712.9|2717.4|2711.4|24
1612950300000|2021-02-10 09:45:00|2718.1|2712.1|2717.4|2711.4|2719.6|2713.6|2717.1|2711.1|18
1612950600000|2021-02-10 09:50:00|2717.1|2711.1|2711.9|2705.9|2717.1|2711.1|2711.9|2705.9|30
1612950900000|2021-02-10 09:55:00|2711.6|2705.6|2712.1|2706.1|2712.6|2706.6|2710.4|2704.4|40
1612951200000|2021-02-10 10:00:00|2712.4|2706.4|2713.6|2707.6|2715.1|2709.1|2712.1|2706.1|36
1612951500000|2021-02-10 10:05:00|2713.4|2707.4|2715.1|2709.1|2715.4|2709.4|2713.1|2707.1|26
1612951800000|2021-02-10 10:10:00|2715.4|2709.4|2713.9|2707.9|2715.4|2709.4|2713.9|2707.9|7
1612952100000|2021-02-10 10:15:00|2714.4|2708.4|2715.9|2709.9|2716.1|2710.1|2714.4|2708.4|22
1612952400000|2021-02-10 10:20:00|2715.6|2709.6|2714.1|2708.1|2716.4|2710.4|2714.1|2708.1|10
1612952700000|2021-02-10 10:25:00|2714.4|2708.4|2715.9|2709.9|2717.9|2711.9|2713.6|2707.6|34
1612953000000|2021-02-10 10:30:00|2716.1|2710.1|2716.1|2710.1|2716.6|2710.6|2715.9|2709.9|13
1612953300000|2021-02-10 10:35:00|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|6
1612953600000|2021-02-10 10:40:00|2716.4|2710.4|2716.9|2710.9|2719.4|2713.4|2716.4|2710.4|28
1612953900000|2021-02-10 10:45:00|2717.1|2711.1|2720.1|2714.1|2721.4|2715.4|2717.1|2711.1|23
1612954200000|2021-02-10 10:50:00|2720.4|2714.4|2722.9|2716.9|2723.4|2717.4|2719.9|2713.9|20
1612954500000|2021-02-10 10:55:00|2722.6|2716.6|2725.6|2719.6|2725.6|2719.6|2722.6|2716.6|28
1612954800000|2021-02-10 11:00:00|2725.9|2719.9|2729.6|2723.6|2730.4|2724.4|2725.9|2719.9|28
1612955100000|2021-02-10 11:05:00|2729.9|2723.9|2742.9|2736.9|2742.9|2736.9|2729.9|2723.9|40
1612955400000|2021-02-10 11:10:00|2743.6|2737.6|2737.9|2731.9|2743.6|2737.6|2736.9|2730.9|54
1612955700000|2021-02-10 11:15:00|2738.4|2732.4|2734.4|2728.4|2739.9|2733.9|2734.4|2728.4|35
1612956000000|2021-02-10 11:20:00|2733.6|2727.6|2730.6|2724.6|2734.1|2728.1|2730.1|2724.1|26
1612956300000|2021-02-10 11:25:00|2730.4|2724.4|2726.1|2720.1|2731.1|2725.1|2726.1|2720.1|27
1612956600000|2021-02-10 11:30:00|2725.4|2719.4|2717.9|2711.9|2725.4|2719.4|2716.9|2710.9|59
1612956900000|2021-02-10 11:35:00|2718.1|2712.1|2719.6|2713.6|2720.1|2714.1|2717.9|2711.9|29
1612957200000|2021-02-10 11:40:00|2719.9|2713.9|2725.6|2719.6|2725.6|2719.6|2719.9|2713.9|20
1612957500000|2021-02-10 11:45:00|2725.9|2719.9|2722.1|2716.1|2726.1|2720.1|2722.1|2716.1|22
1612957800000|2021-02-10 11:50:00|2721.9|2715.9|2723.4|2717.4|2724.4|2718.4|2720.6|2714.6|36
1612958100000|2021-02-10 11:55:00|2723.6|2717.6|2720.4|2714.4|2723.9|2717.9|2719.6|2713.6|23
1612958400000|2021-02-10 12:00:00|2719.9|2713.9|2722.9|2716.9|2723.6|2717.6|2719.6|2713.6|25
1612958700000|2021-02-10 12:05:00|2722.6|2716.6|2722.9|2716.9|2724.1|2718.1|2721.9|2715.9|23
1612959000000|2021-02-10 12:10:00|2721.9|2715.9|2724.4|2718.4|2724.9|2718.9|2721.9|2715.9|20
1612959300000|2021-02-10 12:15:00|2724.1|2718.1|2724.4|2718.4|2724.6|2718.6|2722.6|2716.6|21
1612959600000|2021-02-10 12:20:00|2724.6|2718.6|2727.9|2721.9|2728.1|2722.1|2724.6|2718.6|26
1612959900000|2021-02-10 12:25:00|2726.6|2720.6|2727.9|2721.9|2728.6|2722.6|2726.6|2720.6|17
1612960200000|2021-02-10 12:30:00|2727.6|2721.6|2726.9|2720.9|2727.9|2721.9|2726.9|2720.9|24
1612960500000|2021-02-10 12:35:00|2726.6|2720.6|2730.1|2724.1|2730.1|2724.1|2726.6|2720.6|12
1612960800000|2021-02-10 12:40:00|2729.9|2723.9|2727.9|2721.9|2731.4|2725.4|2726.9|2720.9|30
1612961100000|2021-02-10 12:45:00|2727.6|2721.6|2726.6|2720.6|2728.6|2722.6|2725.9|2719.9|42
1612961400000|2021-02-10 12:50:00|2727.4|2721.4|2724.9|2718.9|2728.1|2722.1|2722.1|2716.1|60
1612961700000|2021-02-10 12:55:00|2725.1|2719.1|2724.4|2718.4|2727.9|2721.9|2723.6|2717.6|45
1612962000000|2021-02-10 13:00:00|2724.6|2718.6|2726.6|2720.6|2727.4|2721.4|2724.6|2718.6|30
1612962300000|2021-02-10 13:05:00|2726.9|2720.9|2727.6|2721.6|2727.9|2721.9|2726.1|2720.1|24
1612962600000|2021-02-10 13:10:00|2727.9|2721.9|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|9
1612962900000|2021-02-10 13:15:00|2729.9|2723.9|2732.9|2726.9|2735.6|2729.6|2729.9|2723.9|46
1612963200000|2021-02-10 13:20:00|2732.6|2726.6|2728.4|2722.4|2735.1|2729.1|2727.9|2721.9|22
1612963500000|2021-02-10 13:25:00|2727.9|2721.9|2726.6|2720.6|2729.4|2723.4|2726.4|2720.4|17
1612963800000|2021-02-10 13:30:00|2726.9|2720.9|2730.9|2724.9|2731.4|2725.4|2725.9|2719.9|37
1612964100000|2021-02-10 13:35:00|2730.6|2724.6|2732.4|2726.4|2733.9|2727.9|2730.6|2724.6|41
1612964400000|2021-02-10 13:40:00|2732.6|2726.6|2732.6|2726.6|2734.9|2728.9|2732.1|2726.1|37
1612964700000|2021-02-10 13:45:00|2732.4|2726.4|2732.1|2726.1|2733.6|2727.6|2730.6|2724.6|24
1612965000000|2021-02-10 13:50:00|2731.9|2725.9|2731.9|2725.9|2733.1|2727.1|2731.9|2725.9|16
1612965300000|2021-02-10 13:55:00|2732.4|2726.4|2731.6|2725.6|2733.6|2727.6|2731.4|2725.4|29
1612965600000|2021-02-10 14:00:00|2731.9|2725.9|2731.4|2725.4|2733.6|2727.6|2729.9|2723.9|41
1612965900000|2021-02-10 14:05:00|2732.4|2726.4|2735.1|2729.1|2735.6|2729.6|2732.4|2726.4|16
1612966200000|2021-02-10 14:10:00|2735.6|2729.6|2735.6|2729.6|2737.1|2731.1|2734.9|2728.9|23
1612966500000|2021-02-10 14:15:00|2736.1|2730.1|2740.6|2734.6|2740.6|2734.6|2736.1|2730.1|33
1612966800000|2021-02-10 14:20:00|2740.1|2734.1|2740.6|2734.6|2740.6|2734.6|2736.6|2730.6|29
1612967100000|2021-02-10 14:25:00|2740.9|2734.9|2741.1|2735.1|2741.4|2735.4|2740.1|2734.1|23
1612967400000|2021-02-10 14:30:00|2741.4|2735.4|2741.1|2735.1|2742.9|2736.9|2740.4|2734.4|63
1612967700000|2021-02-10 14:35:00|2741.4|2735.4|2741.4|2735.4|2742.9|2736.9|2740.9|2734.9|31
1612968000000|2021-02-10 14:40:00|2741.1|2735.1|2731.1|2725.1|2741.4|2735.4|2731.1|2725.1|37
1612968300000|2021-02-10 14:45:00|2731.6|2725.6|2740.1|2734.1|2740.6|2734.6|2731.6|2725.6|55
1612968600000|2021-02-10 14:50:00|2739.9|2733.9|2736.4|2730.4|2739.9|2733.9|2735.4|2729.4|38
1612968900000|2021-02-10 14:55:00|2736.6|2730.6|2734.1|2728.1|2737.4|2731.4|2733.9|2727.9|44
1612969200000|2021-02-10 15:00:00|2734.4|2728.4|2736.6|2730.6|2737.6|2731.6|2734.1|2728.1|32
1612969500000|2021-02-10 15:05:00|2736.9|2730.9|2730.6|2724.6|2737.4|2731.4|2730.6|2724.6|23
1612969800000|2021-02-10 15:10:00|2729.9|2723.9|2736.4|2730.4|2736.4|2730.4|2729.6|2723.6|46
1612970100000|2021-02-10 15:15:00|2736.1|2730.1|2727.6|2721.6|2736.1|2730.1|2727.6|2721.6|29
1612970400000|2021-02-10 15:20:00|2727.9|2721.9|2720.6|2714.6|2728.4|2722.4|2719.4|2713.4|94
1612970700000|2021-02-10 15:25:00|2720.4|2714.4|2713.9|2707.9|2724.9|2718.9|2713.1|2707.1|200
1612971000000|2021-02-10 15:30:00|2714.1|2708.1|2708.9|2702.9|2716.9|2710.9|2708.6|2702.6|178
1612971300000|2021-02-10 15:35:00|2707.6|2701.6|2708.9|2702.9|2713.4|2707.4|2706.6|2700.6|159
1612971600000|2021-02-10 15:40:00|2708.4|2702.4|2697.6|2691.6|2708.4|2702.4|2689.4|2683.4|228
1612971900000|2021-02-10 15:45:00|2697.4|2691.4|2712.6|2706.6|2712.6|2706.6|2692.6|2686.6|220
1612972200000|2021-02-10 15:50:00|2712.4|2706.4|2714.4|2708.4|2725.1|2719.1|2708.1|2702.1|236
1612972500000|2021-02-10 15:55:00|2714.1|2708.1|2728.9|2722.9|2732.6|2726.6|2714.1|2708.1|192
1612972800000|2021-02-10 16:00:00|2728.6|2722.6|2726.6|2720.6|2729.4|2723.4|2725.6|2719.6|62
1612973100000|2021-02-10 16:05:00|2726.4|2720.4|2724.9|2718.9|2727.6|2721.6|2723.9|2717.9|55
1612973400000|2021-02-10 16:10:00|2725.4|2719.4|2729.4|2723.4|2729.9|2723.9|2725.4|2719.4|34
1612973700000|2021-02-10 16:15:00|2729.1|2723.1|2727.6|2721.6|2731.4|2725.4|2727.4|2721.4|51
1612974000000|2021-02-10 16:20:00|2727.4|2721.4|2728.9|2722.9|2730.6|2724.6|2727.4|2721.4|53
1612974300000|2021-02-10 16:25:00|2728.6|2722.6|2728.6|2722.6|2729.9|2723.9|2727.9|2721.9|36
1612974600000|2021-02-10 16:30:00|2728.4|2722.4|2729.4|2723.4|2729.4|2723.4|2727.6|2721.6|25
1612974900000|2021-02-10 16:35:00|2729.1|2723.1|2728.4|2722.4|2729.1|2723.1|2727.9|2721.9|18
1612975200000|2021-02-10 16:40:00|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2727.9|2721.9|8
1612975500000|2021-02-10 16:45:00|2728.6|2722.6|2729.4|2723.4|2731.1|2725.1|2728.6|2722.6|18
1612975800000|2021-02-10 16:50:00|2729.6|2723.6|2728.4|2722.4|2729.6|2723.6|2728.4|2722.4|7
1612976100000|2021-02-10 16:55:00|2728.6|2722.6|2729.6|2723.6|2731.1|2725.1|2728.6|2722.6|15
1612976400000|2021-02-10 17:00:00|2729.4|2723.4|2726.6|2720.6|2731.1|2725.1|2726.6|2720.6|16
1612976700000|2021-02-10 17:05:00|2726.4|2720.4|2724.4|2718.4|2726.9|2720.9|2723.1|2717.1|18
1612977000000|2021-02-10 17:10:00|2723.9|2717.9|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|8
1612977300000|2021-02-10 17:15:00|2724.1|2718.1|2722.4|2716.4|2724.6|2718.6|2721.4|2715.4|23
1612977600000|2021-02-10 17:20:00|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2721.9|2715.9|7
1612977900000|2021-02-10 17:25:00|2722.1|2716.1|2723.6|2717.6|2723.6|2717.6|2721.6|2715.6|9
1612978200000|2021-02-10 17:30:00|2723.4|2717.4|2726.4|2720.4|2727.9|2721.9|2723.1|2717.1|22
1612978500000|2021-02-10 17:35:00|2726.1|2720.1|2723.9|2717.9|2726.4|2720.4|2723.9|2717.9|12
1612978800000|2021-02-10 17:40:00|2724.1|2718.1|2727.1|2721.1|2727.4|2721.4|2724.1|2718.1|13
1612979100000|2021-02-10 17:45:00|2726.9|2720.9|2726.9|2720.9|2727.4|2721.4|2726.4|2720.4|8
1612979400000|2021-02-10 17:50:00|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1612979700000|2021-02-10 17:55:00|2727|2721|2727|2721|2727.5|2721.5|2726.3|2720.3|18
1613005200000|2021-02-11 01:00:00|2723.1|2717.1|2720.4|2714.4|2723.1|2717.1|2718.9|2712.9|10
1613005500000|2021-02-11 01:05:00|2720.9|2714.9|2722.4|2716.4|2722.4|2716.4|2720.9|2714.9|2
1613005800000|2021-02-11 01:10:00|2722.6|2716.6|2722.1|2716.1|2722.9|2716.9|2721.9|2715.9|8
1613006100000|2021-02-11 01:15:00|2721.9|2715.9|2720.9|2714.9|2721.9|2715.9|2720.9|2714.9|2
1613006400000|2021-02-11 01:20:00|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1613007000000|2021-02-11 01:30:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1613007900000|2021-02-11 01:45:00|2719.9|2713.9|2720.4|2714.4|2721.1|2715.1|2719.9|2713.9|5
1613011200000|2021-02-11 02:40:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1613011500000|2021-02-11 02:45:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.9|2714.9|5
1613012100000|2021-02-11 02:55:00|2722.6|2716.6|2725.4|2719.4|2725.6|2719.6|2722.6|2716.6|6
1613013000000|2021-02-11 03:10:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1613013300000|2021-02-11 03:15:00|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1613013600000|2021-02-11 03:20:00|2725.9|2719.9|2726.4|2720.4|2726.9|2720.9|2725.9|2719.9|7
1613013900000|2021-02-11 03:25:00|2726.6|2720.6|2727.4|2721.4|2727.4|2721.4|2726.6|2720.6|3
1613014200000|2021-02-11 03:30:00|2727.1|2721.1|2725.4|2719.4|2727.1|2721.1|2725.4|2719.4|26
1613014500000|2021-02-11 03:35:00|2725.1|2719.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|10
1613015400000|2021-02-11 03:50:00|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|10
1613015700000|2021-02-11 03:55:00|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1613016000000|2021-02-11 04:00:00|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|26
1613016300000|2021-02-11 04:05:00|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|6
1613016900000|2021-02-11 04:15:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1613017200000|2021-02-11 04:20:00|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|5
1613019300000|2021-02-11 04:55:00|2727.4|2721.4|2728.9|2722.9|2728.9|2722.9|2727.4|2721.4|3
1613019600000|2021-02-11 05:00:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1613019900000|2021-02-11 05:05:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|4
1613020200000|2021-02-11 05:10:00|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1613020500000|2021-02-11 05:15:00|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|2
1613022900000|2021-02-11 05:55:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1613024400000|2021-02-11 06:20:00|2729.4|2723.4|2730.1|2724.1|2730.1|2724.1|2729.4|2723.4|3
1613024700000|2021-02-11 06:25:00|2729.9|2723.9|2731.6|2725.6|2731.6|2725.6|2729.4|2723.4|7
1613025000000|2021-02-11 06:30:00|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|2
1613025600000|2021-02-11 06:40:00|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1613025900000|2021-02-11 06:45:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1613026200000|2021-02-11 06:50:00|2731.9|2725.9|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|3
1613026500000|2021-02-11 06:55:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1613026800000|2021-02-11 07:00:00|2731.4|2725.4|2730.9|2724.9|2731.4|2725.4|2730.4|2724.4|5
1613027100000|2021-02-11 07:05:00|2731.1|2725.1|2731.4|2725.4|2731.4|2725.4|2731.1|2725.1|2
1613027400000|2021-02-11 07:10:00|2731.6|2725.6|2732.6|2726.6|2738.4|2732.4|2731.6|2725.6|37
1613027700000|2021-02-11 07:15:00|2732.1|2726.1|2733.6|2727.6|2733.6|2727.6|2730.9|2724.9|14
1613028000000|2021-02-11 07:20:00|2733.9|2727.9|2734.6|2728.6|2734.6|2728.6|2733.9|2727.9|4
1613028300000|2021-02-11 07:25:00|2735.1|2729.1|2738.6|2732.6|2738.6|2732.6|2735.1|2729.1|7
1613028600000|2021-02-11 07:30:00|2738.9|2732.9|2739.6|2733.6|2739.9|2733.9|2738.6|2732.6|12
1613028900000|2021-02-11 07:35:00|2739.1|2733.1|2738.9|2732.9|2739.1|2733.1|2735.9|2729.9|21
1613029200000|2021-02-11 07:40:00|2738.6|2732.6|2737.1|2731.1|2738.6|2732.6|2735.9|2729.9|18
1613029500000|2021-02-11 07:45:00|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2736.4|2730.4|6
1613029800000|2021-02-11 07:50:00|2737.6|2731.6|2739.1|2733.1|2739.6|2733.6|2737.6|2731.6|9
1613030100000|2021-02-11 07:55:00|2738.9|2732.9|2741.9|2735.9|2741.9|2735.9|2738.9|2732.9|30
1613030400000|2021-02-11 08:00:00|2742.1|2736.1|2738.9|2732.9|2742.9|2736.9|2736.9|2730.9|93
1613030700000|2021-02-11 08:05:00|2739.1|2733.1|2741.9|2735.9|2742.6|2736.6|2738.4|2732.4|29
1613031000000|2021-02-11 08:10:00|2742.1|2736.1|2741.6|2735.6|2742.4|2736.4|2740.9|2734.9|15
1613031300000|2021-02-11 08:15:00|2741.9|2735.9|2740.6|2734.6|2741.9|2735.9|2739.9|2733.9|18
1613031600000|2021-02-11 08:20:00|2740.9|2734.9|2739.9|2733.9|2741.1|2735.1|2739.1|2733.1|14
1613031900000|2021-02-11 08:25:00|2740.1|2734.1|2746.1|2740.1|2746.6|2740.6|2740.1|2734.1|28
1613032200000|2021-02-11 08:30:00|2746.4|2740.4|2746.9|2740.9|2747.1|2741.1|2745.9|2739.9|33
1613032500000|2021-02-11 08:35:00|2746.6|2740.6|2745.4|2739.4|2746.9|2740.9|2745.1|2739.1|24
1613032800000|2021-02-11 08:40:00|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2743.4|2737.4|20
1613033100000|2021-02-11 08:45:00|2745.1|2739.1|2742.6|2736.6|2745.4|2739.4|2742.1|2736.1|21
1613033400000|2021-02-11 08:50:00|2742.9|2736.9|2740.1|2734.1|2742.9|2736.9|2739.9|2733.9|14
1613033700000|2021-02-11 08:55:00|2739.9|2733.9|2741.6|2735.6|2741.6|2735.6|2739.6|2733.6|16
1613034000000|2021-02-11 09:00:00|2741.4|2735.4|2743.4|2737.4|2743.6|2737.6|2741.1|2735.1|14
1613034300000|2021-02-11 09:05:00|2743.6|2737.6|2742.1|2736.1|2744.6|2738.6|2741.4|2735.4|23
1613034600000|2021-02-11 09:10:00|2741.9|2735.9|2741.9|2735.9|2742.6|2736.6|2741.4|2735.4|16
1613034900000|2021-02-11 09:15:00|2742.1|2736.1|2741.9|2735.9|2742.6|2736.6|2740.9|2734.9|22
1613035200000|2021-02-11 09:20:00|2741.4|2735.4|2742.4|2736.4|2742.6|2736.6|2741.4|2735.4|11
1613035500000|2021-02-11 09:25:00|2742.6|2736.6|2747.4|2741.4|2747.4|2741.4|2742.6|2736.6|24
1613035800000|2021-02-11 09:30:00|2748.4|2742.4|2746.6|2740.6|2748.6|2742.6|2745.9|2739.9|30
1613036100000|2021-02-11 09:35:00|2746.9|2740.9|2746.1|2740.1|2747.9|2741.9|2745.9|2739.9|35
1613036400000|2021-02-11 09:40:00|2746.6|2740.6|2743.9|2737.9|2746.9|2740.9|2743.6|2737.6|22
1613036700000|2021-02-11 09:45:00|2744.1|2738.1|2743.1|2737.1|2744.6|2738.6|2742.1|2736.1|17
1613037000000|2021-02-11 09:50:00|2743.4|2737.4|2743.6|2737.6|2743.9|2737.9|2742.4|2736.4|19
1613037300000|2021-02-11 09:55:00|2743.9|2737.9|2745.6|2739.6|2745.6|2739.6|2743.9|2737.9|14
1613037600000|2021-02-11 10:00:00|2745.4|2739.4|2745.9|2739.9|2746.1|2740.1|2744.4|2738.4|20
1613037900000|2021-02-11 10:05:00|2745.6|2739.6|2744.4|2738.4|2746.1|2740.1|2743.4|2737.4|30
1613038200000|2021-02-11 10:10:00|2743.9|2737.9|2744.1|2738.1|2745.4|2739.4|2743.4|2737.4|19
1613038500000|2021-02-11 10:15:00|2744.4|2738.4|2746.4|2740.4|2746.4|2740.4|2744.1|2738.1|13
1613038800000|2021-02-11 10:20:00|2746.6|2740.6|2748.9|2742.9|2748.9|2742.9|2746.6|2740.6|19
1613039100000|2021-02-11 10:25:00|2748.6|2742.6|2747.4|2741.4|2749.4|2743.4|2746.4|2740.4|36
1613039400000|2021-02-11 10:30:00|2746.9|2740.9|2745.4|2739.4|2746.9|2740.9|2745.4|2739.4|17
1613039700000|2021-02-11 10:35:00|2745.6|2739.6|2747.6|2741.6|2748.4|2742.4|2745.4|2739.4|14
1613040000000|2021-02-11 10:40:00|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.1|2741.1|13
1613040300000|2021-02-11 10:45:00|2747.6|2741.6|2745.4|2739.4|2747.6|2741.6|2745.4|2739.4|18
1613040600000|2021-02-11 10:50:00|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.1|2739.1|12
1613040900000|2021-02-11 10:55:00|2745.4|2739.4|2750.6|2744.6|2752.6|2746.6|2745.4|2739.4|39
1613041200000|2021-02-11 11:00:00|2750.1|2744.1|2750.4|2744.4|2750.6|2744.6|2749.4|2743.4|18
1613041500000|2021-02-11 11:05:00|2750.1|2744.1|2749.6|2743.6|2750.4|2744.4|2749.4|2743.4|11
1613041800000|2021-02-11 11:10:00|2749.9|2743.9|2749.4|2743.4|2750.1|2744.1|2749.4|2743.4|10
1613042100000|2021-02-11 11:15:00|2748.6|2742.6|2746.9|2740.9|2748.6|2742.6|2746.4|2740.4|15
1613042400000|2021-02-11 11:20:00|2746.6|2740.6|2746.1|2740.1|2746.9|2740.9|2745.9|2739.9|14
1613042700000|2021-02-11 11:25:00|2746.4|2740.4|2747.4|2741.4|2747.4|2741.4|2746.4|2740.4|5
1613043000000|2021-02-11 11:30:00|2747.6|2741.6|2747.1|2741.1|2748.4|2742.4|2746.6|2740.6|13
1613043300000|2021-02-11 11:35:00|2746.9|2740.9|2749.1|2743.1|2749.9|2743.9|2746.9|2740.9|18
1613043600000|2021-02-11 11:40:00|2749.4|2743.4|2750.9|2744.9|2751.4|2745.4|2749.4|2743.4|14
1613043900000|2021-02-11 11:45:00|2751.1|2745.1|2751.9|2745.9|2752.6|2746.6|2751.1|2745.1|23
1613044200000|2021-02-11 11:50:00|2752.1|2746.1|2752.6|2746.6|2755.4|2749.4|2752.1|2746.1|37
1613044500000|2021-02-11 11:55:00|2752.9|2746.9|2755.4|2749.4|2755.4|2749.4|2752.9|2746.9|11
1613044800000|2021-02-11 12:00:00|2755.1|2749.1|2753.6|2747.6|2755.4|2749.4|2752.1|2746.1|26
1613045100000|2021-02-11 12:05:00|2753.9|2747.9|2753.9|2747.9|2754.4|2748.4|2753.4|2747.4|9
1613045400000|2021-02-11 12:10:00|2754.1|2748.1|2752.4|2746.4|2754.1|2748.1|2752.1|2746.1|10
1613045700000|2021-02-11 12:15:00|2752.1|2746.1|2753.6|2747.6|2754.1|2748.1|2749.9|2743.9|17
1613046000000|2021-02-11 12:20:00|2753.9|2747.9|2754.1|2748.1|2754.6|2748.6|2753.9|2747.9|10
1613046300000|2021-02-11 12:25:00|2753.9|2747.9|2750.9|2744.9|2754.1|2748.1|2750.9|2744.9|13
1613046600000|2021-02-11 12:30:00|2751.1|2745.1|2752.9|2746.9|2752.9|2746.9|2750.6|2744.6|26
1613046900000|2021-02-11 12:35:00|2753.1|2747.1|2752.9|2746.9|2754.6|2748.6|2752.6|2746.6|12
1613047200000|2021-02-11 12:40:00|2753.1|2747.1|2751.9|2745.9|2753.1|2747.1|2751.4|2745.4|7
1613047500000|2021-02-11 12:45:00|2752.6|2746.6|2749.9|2743.9|2753.6|2747.6|2749.9|2743.9|29
1613047800000|2021-02-11 12:50:00|2749.6|2743.6|2750.4|2744.4|2752.9|2746.9|2746.1|2740.1|81
1613048100000|2021-02-11 12:55:00|2750.1|2744.1|2750.9|2744.9|2751.6|2745.6|2749.4|2743.4|60
1613048400000|2021-02-11 13:00:00|2751.1|2745.1|2757.1|2751.1|2757.1|2751.1|2750.6|2744.6|27
1613048700000|2021-02-11 13:05:00|2757.4|2751.4|2760.9|2754.9|2760.9|2754.9|2757.4|2751.4|27
1613049000000|2021-02-11 13:10:00|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|6
1613049300000|2021-02-11 13:15:00|2762.1|2756.1|2760.6|2754.6|2762.6|2756.6|2759.1|2753.1|33
1613049600000|2021-02-11 13:20:00|2761.1|2755.1|2760.9|2754.9|2762.6|2756.6|2760.6|2754.6|28
1613049900000|2021-02-11 13:25:00|2760.6|2754.6|2761.4|2755.4|2761.6|2755.6|2759.6|2753.6|27
1613050200000|2021-02-11 13:30:00|2761.6|2755.6|2759.6|2753.6|2762.4|2756.4|2756.9|2750.9|58
1613050500000|2021-02-11 13:35:00|2759.9|2753.9|2762.1|2756.1|2762.6|2756.6|2759.9|2753.9|26
1613050800000|2021-02-11 13:40:00|2761.9|2755.9|2761.9|2755.9|2762.9|2756.9|2761.1|2755.1|24
1613051100000|2021-02-11 13:45:00|2762.1|2756.1|2761.9|2755.9|2762.4|2756.4|2761.1|2755.1|27
1613051400000|2021-02-11 13:50:00|2761.6|2755.6|2760.1|2754.1|2761.6|2755.6|2759.9|2753.9|11
1613051700000|2021-02-11 13:55:00|2759.9|2753.9|2762.1|2756.1|2762.1|2756.1|2759.9|2753.9|21
1613052000000|2021-02-11 14:00:00|2762.4|2756.4|2757.1|2751.1|2762.4|2756.4|2756.9|2750.9|39
1613052300000|2021-02-11 14:05:00|2757.6|2751.6|2757.4|2751.4|2759.9|2753.9|2757.1|2751.1|36
1613052600000|2021-02-11 14:10:00|2757.9|2751.9|2756.9|2750.9|2760.4|2754.4|2756.4|2750.4|38
1613052900000|2021-02-11 14:15:00|2757.1|2751.1|2752.4|2746.4|2757.9|2751.9|2751.6|2745.6|39
1613053200000|2021-02-11 14:20:00|2753.6|2747.6|2750.9|2744.9|2753.9|2747.9|2744.6|2738.6|40
1613053500000|2021-02-11 14:25:00|2751.1|2745.1|2755.1|2749.1|2755.1|2749.1|2749.1|2743.1|49
1613053800000|2021-02-11 14:30:00|2755.4|2749.4|2757.4|2751.4|2758.4|2752.4|2755.1|2749.1|48
1613054100000|2021-02-11 14:35:00|2757.1|2751.1|2757.1|2751.1|2757.9|2751.9|2755.6|2749.6|38
1613054400000|2021-02-11 14:40:00|2757.4|2751.4|2756.9|2750.9|2757.6|2751.6|2754.4|2748.4|26
1613054700000|2021-02-11 14:45:00|2757.1|2751.1|2755.9|2749.9|2757.4|2751.4|2754.4|2748.4|36
1613055000000|2021-02-11 14:50:00|2755.6|2749.6|2750.6|2744.6|2755.6|2749.6|2748.6|2742.6|38
1613055300000|2021-02-11 14:55:00|2750.9|2744.9|2746.4|2740.4|2752.4|2746.4|2746.4|2740.4|52
1613055600000|2021-02-11 15:00:00|2746.9|2740.9|2753.6|2747.6|2753.6|2747.6|2746.9|2740.9|29
1613055900000|2021-02-11 15:05:00|2754.1|2748.1|2756.1|2750.1|2757.1|2751.1|2753.6|2747.6|30
1613056200000|2021-02-11 15:10:00|2756.4|2750.4|2757.4|2751.4|2757.6|2751.6|2756.1|2750.1|21
1613056500000|2021-02-11 15:15:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2753.1|2747.1|31
1613056800000|2021-02-11 15:20:00|2757.6|2751.6|2757.4|2751.4|2757.9|2751.9|2756.1|2750.1|25
1613057100000|2021-02-11 15:25:00|2755.9|2749.9|2754.1|2748.1|2755.9|2749.9|2753.4|2747.4|11
1613057400000|2021-02-11 15:30:00|2754.4|2748.4|2752.4|2746.4|2754.6|2748.6|2749.4|2743.4|41
1613057700000|2021-02-11 15:35:00|2752.1|2746.1|2756.9|2750.9|2757.6|2751.6|2752.1|2746.1|45
1613058000000|2021-02-11 15:40:00|2757.1|2751.1|2769.4|2763.4|2772.1|2766.1|2757.1|2751.1|85
1613058300000|2021-02-11 15:45:00|2769.6|2763.6|2777.1|2771.1|2778.6|2772.6|2769.6|2763.6|130
1613058600000|2021-02-11 15:50:00|2776.9|2770.9|2783.1|2777.1|2791.4|2785.4|2776.9|2770.9|125
1613058900000|2021-02-11 15:55:00|2783.9|2777.9|2789.9|2783.9|2796.1|2790.1|2783.9|2777.9|270
1613059200000|2021-02-11 16:00:00|2790.1|2784.1|2789.9|2783.9|2791.6|2785.6|2786.4|2780.4|70
1613059500000|2021-02-11 16:05:00|2790.1|2784.1|2791.4|2785.4|2793.1|2787.1|2785.6|2779.6|59
1613059800000|2021-02-11 16:10:00|2791.1|2785.1|2793.9|2787.9|2795.9|2789.9|2791.1|2785.1|52
1613060100000|2021-02-11 16:15:00|2794.1|2788.1|2791.4|2785.4|2794.4|2788.4|2788.9|2782.9|30
1613060400000|2021-02-11 16:20:00|2791.6|2785.6|2795.4|2789.4|2796.1|2790.1|2791.6|2785.6|47
1613060700000|2021-02-11 16:25:00|2795.1|2789.1|2795.6|2789.6|2796.4|2790.4|2794.6|2788.6|22
1613061000000|2021-02-11 16:30:00|2795.9|2789.9|2794.1|2788.1|2798.4|2792.4|2792.1|2786.1|41
1613061300000|2021-02-11 16:35:00|2794.4|2788.4|2795.9|2789.9|2797.4|2791.4|2794.4|2788.4|33
1613061600000|2021-02-11 16:40:00|2796.1|2790.1|2796.1|2790.1|2797.4|2791.4|2795.9|2789.9|27
1613061900000|2021-02-11 16:45:00|2796.4|2790.4|2796.4|2790.4|2798.6|2792.6|2795.9|2789.9|46
1613062200000|2021-02-11 16:50:00|2796.6|2790.6|2796.1|2790.1|2798.4|2792.4|2795.6|2789.6|15
1613062500000|2021-02-11 16:55:00|2796.6|2790.6|2796.1|2790.1|2798.1|2792.1|2795.6|2789.6|44
1613062800000|2021-02-11 17:00:00|2796.4|2790.4|2795.9|2789.9|2796.6|2790.6|2795.9|2789.9|11
1613063100000|2021-02-11 17:05:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|8
1613063400000|2021-02-11 17:10:00|2795.9|2789.9|2796.6|2790.6|2796.6|2790.6|2795.9|2789.9|3
1613063700000|2021-02-11 17:15:00|2796.4|2790.4|2793.9|2787.9|2796.6|2790.6|2793.9|2787.9|14
1613064000000|2021-02-11 17:20:00|2793.1|2787.1|2792.1|2786.1|2793.9|2787.9|2791.4|2785.4|28
1613064300000|2021-02-11 17:25:00|2792.4|2786.4|2793.6|2787.6|2793.6|2787.6|2792.1|2786.1|7
1613064600000|2021-02-11 17:30:00|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2791.6|2785.6|11
1613064900000|2021-02-11 17:35:00|2793.1|2787.1|2793.4|2787.4|2793.6|2787.6|2792.6|2786.6|16
1613065200000|2021-02-11 17:40:00|2793.1|2787.1|2793.4|2787.4|2793.6|2787.6|2792.6|2786.6|9
1613065500000|2021-02-11 17:45:00|2793.6|2787.6|2793.4|2787.4|2794.4|2788.4|2792.9|2786.9|20
1613065800000|2021-02-11 17:50:00|2793.1|2787.1|2795.9|2789.9|2795.9|2789.9|2793.1|2787.1|11
1613066100000|2021-02-11 17:55:00|2795.8|2789.8|2797.5|2791.5|2798.4|2792.4|2794.8|2788.8|32
1613091600000|2021-02-12 01:00:00|2803.9|2797.9|2807.1|2801.1|2807.1|2801.1|2802.9|2796.9|16
1613091900000|2021-02-12 01:05:00|2806.1|2800.1|2806.6|2800.6|2807.1|2801.1|2805.6|2799.6|15
1613092200000|2021-02-12 01:10:00|2806.9|2800.9|2826.9|2820.9|2826.9|2820.9|2806.9|2800.9|57
1613092500000|2021-02-12 01:15:00|2826.6|2820.6|2822.9|2816.9|2826.6|2820.6|2822.4|2816.4|16
1613092800000|2021-02-12 01:20:00|2822.6|2816.6|2821.6|2815.6|2822.6|2816.6|2821.4|2815.4|7
1613093100000|2021-02-12 01:25:00|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1613093400000|2021-02-12 01:30:00|2819.9|2813.9|2817.6|2811.6|2819.9|2813.9|2817.6|2811.6|7
1613093700000|2021-02-12 01:35:00|2817.4|2811.4|2815.6|2809.6|2817.4|2811.4|2815.6|2809.6|6
1613094000000|2021-02-12 01:40:00|2815.4|2809.4|2814.4|2808.4|2815.6|2809.6|2814.4|2808.4|11
1613094300000|2021-02-12 01:45:00|2814.1|2808.1|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|3
1613094600000|2021-02-12 01:50:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613094900000|2021-02-12 01:55:00|2814.1|2808.1|2814.9|2808.9|2814.9|2808.9|2814.1|2808.1|2
1613095200000|2021-02-12 02:00:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1613096100000|2021-02-12 02:15:00|2814.9|2808.9|2815.1|2809.1|2815.6|2809.6|2814.9|2808.9|4
1613096400000|2021-02-12 02:20:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1613097300000|2021-02-12 02:35:00|2815.6|2809.6|2814.6|2808.6|2815.6|2809.6|2814.6|2808.6|4
1613097600000|2021-02-12 02:40:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1613097900000|2021-02-12 02:45:00|2813.9|2807.9|2813.1|2807.1|2813.9|2807.9|2813.1|2807.1|3
1613098200000|2021-02-12 02:50:00|2812.9|2806.9|2812.1|2806.1|2812.9|2806.9|2812.1|2806.1|3
1613098500000|2021-02-12 02:55:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2809.6|2803.6|5
1613098800000|2021-02-12 03:00:00|2810.6|2804.6|2812.6|2806.6|2812.6|2806.6|2810.6|2804.6|3
1613099100000|2021-02-12 03:05:00|2813.4|2807.4|2814.1|2808.1|2814.4|2808.4|2813.4|2807.4|5
1613099400000|2021-02-12 03:10:00|2813.9|2807.9|2811.4|2805.4|2813.9|2807.9|2811.4|2805.4|4
1613099700000|2021-02-12 03:15:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1613100000000|2021-02-12 03:20:00|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1613100300000|2021-02-12 03:25:00|2811.9|2805.9|2811.4|2805.4|2813.1|2807.1|2811.4|2805.4|9
1613100600000|2021-02-12 03:30:00|2811.1|2805.1|2811.6|2805.6|2811.9|2805.9|2809.9|2803.9|17
1613100900000|2021-02-12 03:35:00|2811.9|2805.9|2812.1|2806.1|2812.9|2806.9|2811.9|2805.9|6
1613101200000|2021-02-12 03:40:00|2811.6|2805.6|2811.9|2805.9|2811.9|2805.9|2810.4|2804.4|4
1613101500000|2021-02-12 03:45:00|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1613101800000|2021-02-12 03:50:00|2811.9|2805.9|2810.4|2804.4|2811.9|2805.9|2810.4|2804.4|2
1613102100000|2021-02-12 03:55:00|2809.9|2803.9|2809.6|2803.6|2810.1|2804.1|2809.6|2803.6|3
1613102400000|2021-02-12 04:00:00|2809.4|2803.4|2811.4|2805.4|2812.4|2806.4|2809.1|2803.1|13
1613102700000|2021-02-12 04:05:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1613103000000|2021-02-12 04:10:00|2810.6|2804.6|2810.4|2804.4|2811.4|2805.4|2810.4|2804.4|5
1613103300000|2021-02-12 04:15:00|2811.1|2805.1|2810.4|2804.4|2811.1|2805.1|2810.4|2804.4|5
1613103900000|2021-02-12 04:25:00|2810.6|2804.6|2811.1|2805.1|2811.1|2805.1|2810.6|2804.6|3
1613104200000|2021-02-12 04:30:00|2811.6|2805.6|2811.6|2805.6|2812.1|2806.1|2811.6|2805.6|6
1613104500000|2021-02-12 04:35:00|2811.9|2805.9|2812.6|2806.6|2812.9|2806.9|2811.9|2805.9|7
1613104800000|2021-02-12 04:40:00|2813.1|2807.1|2811.9|2805.9|2813.4|2807.4|2811.9|2805.9|10
1613105100000|2021-02-12 04:45:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.6|2805.6|6
1613105400000|2021-02-12 04:50:00|2811.6|2805.6|2811.1|2805.1|2811.9|2805.9|2811.1|2805.1|6
1613105700000|2021-02-12 04:55:00|2810.9|2804.9|2812.4|2806.4|2812.4|2806.4|2810.4|2804.4|8
1613106600000|2021-02-12 05:10:00|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1613106900000|2021-02-12 05:15:00|2812.6|2806.6|2814.6|2808.6|2814.9|2808.9|2812.6|2806.6|14
1613107200000|2021-02-12 05:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613107500000|2021-02-12 05:25:00|2815.4|2809.4|2814.4|2808.4|2815.4|2809.4|2814.4|2808.4|3
1613107800000|2021-02-12 05:30:00|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1613108100000|2021-02-12 05:35:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1613108400000|2021-02-12 05:40:00|2815.1|2809.1|2815.4|2809.4|2817.1|2811.1|2815.1|2809.1|25
1613108700000|2021-02-12 05:45:00|2815.9|2809.9|2815.9|2809.9|2816.4|2810.4|2815.4|2809.4|14
1613109000000|2021-02-12 05:50:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1613109300000|2021-02-12 05:55:00|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1613109900000|2021-02-12 06:05:00|2815.9|2809.9|2815.1|2809.1|2816.1|2810.1|2815.1|2809.1|8
1613110200000|2021-02-12 06:10:00|2815.4|2809.4|2813.6|2807.6|2816.1|2810.1|2812.9|2806.9|81
1613110500000|2021-02-12 06:15:00|2813.9|2807.9|2813.9|2807.9|2814.1|2808.1|2813.6|2807.6|10
1613110800000|2021-02-12 06:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613111100000|2021-02-12 06:25:00|2814.1|2808.1|2814.4|2808.4|2815.4|2809.4|2814.1|2808.1|4
1613111400000|2021-02-12 06:30:00|2814.9|2808.9|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|5
1613111700000|2021-02-12 06:35:00|2815.1|2809.1|2816.1|2810.1|2816.1|2810.1|2815.1|2809.1|4
1613112000000|2021-02-12 06:40:00|2815.1|2809.1|2811.6|2805.6|2815.1|2809.1|2811.6|2805.6|5
1613112300000|2021-02-12 06:45:00|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1613112600000|2021-02-12 06:50:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1613112900000|2021-02-12 06:55:00|2811.9|2805.9|2812.6|2806.6|2812.6|2806.6|2811.9|2805.9|2
1613113200000|2021-02-12 07:00:00|2812.9|2806.9|2812.4|2806.4|2813.6|2807.6|2812.4|2806.4|7
1613113500000|2021-02-12 07:05:00|2812.6|2806.6|2811.9|2805.9|2814.4|2808.4|2811.9|2805.9|18
1613113800000|2021-02-12 07:10:00|2811.4|2805.4|2810.6|2804.6|2811.6|2805.6|2809.6|2803.6|28
1613114100000|2021-02-12 07:15:00|2810.4|2804.4|2807.6|2801.6|2810.6|2804.6|2807.6|2801.6|23
1613114400000|2021-02-12 07:20:00|2808.1|2802.1|2810.6|2804.6|2810.9|2804.9|2807.9|2801.9|11
1613114700000|2021-02-12 07:25:00|2810.9|2804.9|2813.1|2807.1|2813.1|2807.1|2810.9|2804.9|5
1613115000000|2021-02-12 07:30:00|2813.9|2807.9|2816.1|2810.1|2817.4|2811.4|2813.9|2807.9|35
1613115300000|2021-02-12 07:35:00|2816.4|2810.4|2817.4|2811.4|2817.4|2811.4|2816.1|2810.1|12
1613115600000|2021-02-12 07:40:00|2817.6|2811.6|2817.9|2811.9|2818.6|2812.6|2816.9|2810.9|11
1613115900000|2021-02-12 07:45:00|2818.1|2812.1|2819.9|2813.9|2820.1|2814.1|2817.9|2811.9|20
1613116200000|2021-02-12 07:50:00|2819.6|2813.6|2817.4|2811.4|2819.6|2813.6|2817.1|2811.1|24
1613116500000|2021-02-12 07:55:00|2817.1|2811.1|2817.4|2811.4|2817.6|2811.6|2815.6|2809.6|26
1613116800000|2021-02-12 08:00:00|2819.1|2813.1|2819.6|2813.6|2820.4|2814.4|2816.4|2810.4|86
1613117100000|2021-02-12 08:05:00|2819.4|2813.4|2821.1|2815.1|2821.1|2815.1|2818.4|2812.4|38
1613117400000|2021-02-12 08:10:00|2820.6|2814.6|2818.9|2812.9|2820.6|2814.6|2818.1|2812.1|53
1613117700000|2021-02-12 08:15:00|2818.6|2812.6|2814.1|2808.1|2818.6|2812.6|2813.6|2807.6|41
1613118000000|2021-02-12 08:20:00|2813.9|2807.9|2817.6|2811.6|2818.1|2812.1|2811.6|2805.6|60
1613118300000|2021-02-12 08:25:00|2817.9|2811.9|2810.6|2804.6|2817.9|2811.9|2810.4|2804.4|23
1613118600000|2021-02-12 08:30:00|2810.4|2804.4|2808.4|2802.4|2811.1|2805.1|2807.1|2801.1|71
1613118900000|2021-02-12 08:35:00|2808.1|2802.1|2799.6|2793.6|2810.1|2804.1|2798.9|2792.9|121
1613119200000|2021-02-12 08:40:00|2799.9|2793.9|2790.6|2784.6|2799.9|2793.9|2790.4|2784.4|99
1613119500000|2021-02-12 08:45:00|2790.1|2784.1|2786.1|2780.1|2792.6|2786.6|2784.4|2778.4|73
1613119800000|2021-02-12 08:50:00|2785.9|2779.9|2792.4|2786.4|2792.4|2786.4|2784.9|2778.9|46
1613120100000|2021-02-12 08:55:00|2792.1|2786.1|2795.1|2789.1|2795.1|2789.1|2790.6|2784.6|43
1613120400000|2021-02-12 09:00:00|2795.4|2789.4|2799.4|2793.4|2800.9|2794.9|2795.4|2789.4|98
1613120700000|2021-02-12 09:05:00|2799.6|2793.6|2800.9|2794.9|2802.4|2796.4|2795.9|2789.9|91
1613121000000|2021-02-12 09:10:00|2800.6|2794.6|2796.9|2790.9|2801.4|2795.4|2795.4|2789.4|116
1613121300000|2021-02-12 09:15:00|2796.6|2790.6|2800.4|2794.4|2801.6|2795.6|2795.6|2789.6|66
1613121600000|2021-02-12 09:20:00|2800.6|2794.6|2801.4|2795.4|2802.6|2796.6|2800.4|2794.4|31
1613121900000|2021-02-12 09:25:00|2801.6|2795.6|2795.4|2789.4|2801.6|2795.6|2795.1|2789.1|20
1613122200000|2021-02-12 09:30:00|2795.6|2789.6|2796.4|2790.4|2796.9|2790.9|2795.1|2789.1|18
1613122500000|2021-02-12 09:35:00|2796.6|2790.6|2795.1|2789.1|2799.9|2793.9|2794.1|2788.1|22
1613122800000|2021-02-12 09:40:00|2794.9|2788.9|2793.9|2787.9|2795.1|2789.1|2792.6|2786.6|29
1613123100000|2021-02-12 09:45:00|2794.1|2788.1|2799.4|2793.4|2801.1|2795.1|2794.1|2788.1|19
1613123400000|2021-02-12 09:50:00|2798.9|2792.9|2797.1|2791.1|2799.1|2793.1|2793.6|2787.6|39
1613123700000|2021-02-12 09:55:00|2796.9|2790.9|2799.9|2793.9|2800.4|2794.4|2796.4|2790.4|28
1613124000000|2021-02-12 10:00:00|2800.6|2794.6|2801.9|2795.9|2802.4|2796.4|2800.6|2794.6|27
1613124300000|2021-02-12 10:05:00|2802.1|2796.1|2801.6|2795.6|2802.4|2796.4|2800.6|2794.6|26
1613124600000|2021-02-12 10:10:00|2801.4|2795.4|2801.9|2795.9|2802.1|2796.1|2800.6|2794.6|21
1613124900000|2021-02-12 10:15:00|2802.1|2796.1|2802.4|2796.4|2802.9|2796.9|2800.6|2794.6|30
1613125200000|2021-02-12 10:20:00|2802.1|2796.1|2805.1|2799.1|2805.4|2799.4|2801.4|2795.4|32
1613125500000|2021-02-12 10:25:00|2804.6|2798.6|2807.6|2801.6|2807.9|2801.9|2804.1|2798.1|42
1613125800000|2021-02-12 10:30:00|2807.9|2801.9|2808.1|2802.1|2810.9|2804.9|2806.9|2800.9|39
1613126100000|2021-02-12 10:35:00|2808.4|2802.4|2806.9|2800.9|2809.1|2803.1|2806.9|2800.9|14
1613126400000|2021-02-12 10:40:00|2806.6|2800.6|2805.9|2799.9|2806.9|2800.9|2804.6|2798.6|35
1613126700000|2021-02-12 10:45:00|2806.1|2800.1|2802.9|2796.9|2806.4|2800.4|2801.9|2795.9|34
1613127000000|2021-02-12 10:50:00|2803.1|2797.1|2805.6|2799.6|2805.9|2799.9|2802.4|2796.4|24
1613127300000|2021-02-12 10:55:00|2805.9|2799.9|2808.9|2802.9|2809.9|2803.9|2805.9|2799.9|34
1613127600000|2021-02-12 11:00:00|2808.1|2802.1|2807.6|2801.6|2808.1|2802.1|2807.1|2801.1|17
1613127900000|2021-02-12 11:05:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2806.9|2800.9|21
1613128200000|2021-02-12 11:10:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2807.1|2801.1|11
1613128500000|2021-02-12 11:15:00|2807.1|2801.1|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|9
1613128800000|2021-02-12 11:20:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|13
1613129100000|2021-02-12 11:25:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|8
1613129400000|2021-02-12 11:30:00|2807.4|2801.4|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|11
1613129700000|2021-02-12 11:35:00|2808.1|2802.1|2808.6|2802.6|2808.6|2802.6|2808.1|2802.1|2
1613130000000|2021-02-12 11:40:00|2809.4|2803.4|2810.9|2804.9|2811.9|2805.9|2809.4|2803.4|17
1613130300000|2021-02-12 11:45:00|2810.6|2804.6|2807.1|2801.1|2810.6|2804.6|2807.1|2801.1|26
1613130600000|2021-02-12 11:50:00|2806.9|2800.9|2809.9|2803.9|2809.9|2803.9|2806.9|2800.9|28
1613130900000|2021-02-12 11:55:00|2810.6|2804.6|2812.1|2806.1|2812.1|2806.1|2808.9|2802.9|43
1613131200000|2021-02-12 12:00:00|2811.6|2805.6|2811.6|2805.6|2812.6|2806.6|2811.6|2805.6|22
1613131500000|2021-02-12 12:05:00|2811.4|2805.4|2811.4|2805.4|2811.9|2805.9|2810.4|2804.4|19
1613131800000|2021-02-12 12:10:00|2811.1|2805.1|2808.9|2802.9|2811.1|2805.1|2807.4|2801.4|28
1613132100000|2021-02-12 12:15:00|2809.6|2803.6|2809.6|2803.6|2809.9|2803.9|2807.9|2801.9|18
1613132400000|2021-02-12 12:20:00|2809.4|2803.4|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|17
1613132700000|2021-02-12 12:25:00|2808.4|2802.4|2810.4|2804.4|2810.6|2804.6|2807.1|2801.1|22
1613133000000|2021-02-12 12:30:00|2810.1|2804.1|2812.4|2806.4|2812.4|2806.4|2809.1|2803.1|36
1613133300000|2021-02-12 12:35:00|2812.6|2806.6|2811.4|2805.4|2812.6|2806.6|2810.6|2804.6|29
1613133600000|2021-02-12 12:40:00|2811.6|2805.6|2807.4|2801.4|2812.1|2806.1|2807.1|2801.1|53
1613133900000|2021-02-12 12:45:00|2807.1|2801.1|2808.9|2802.9|2810.9|2804.9|2806.6|2800.6|40
1613134200000|2021-02-12 12:50:00|2808.6|2802.6|2811.9|2805.9|2812.4|2806.4|2805.1|2799.1|87
1613134500000|2021-02-12 12:55:00|2812.1|2806.1|2809.4|2803.4|2812.6|2806.6|2809.1|2803.1|45
1613134800000|2021-02-12 13:00:00|2809.6|2803.6|2811.9|2805.9|2812.6|2806.6|2809.6|2803.6|44
1613135100000|2021-02-12 13:05:00|2811.6|2805.6|2813.1|2807.1|2813.6|2807.6|2811.6|2805.6|16
1613135400000|2021-02-12 13:10:00|2812.9|2806.9|2812.6|2806.6|2813.1|2807.1|2811.6|2805.6|24
1613135700000|2021-02-12 13:15:00|2812.9|2806.9|2812.9|2806.9|2813.9|2807.9|2812.1|2806.1|25
1613136000000|2021-02-12 13:20:00|2813.1|2807.1|2812.6|2806.6|2813.6|2807.6|2811.4|2805.4|28
1613136300000|2021-02-12 13:25:00|2812.9|2806.9|2812.4|2806.4|2813.6|2807.6|2811.9|2805.9|32
1613136600000|2021-02-12 13:30:00|2812.1|2806.1|2812.6|2806.6|2813.6|2807.6|2811.1|2805.1|32
1613136900000|2021-02-12 13:35:00|2812.4|2806.4|2813.4|2807.4|2813.6|2807.6|2812.1|2806.1|40
1613137200000|2021-02-12 13:40:00|2813.6|2807.6|2809.6|2803.6|2814.6|2808.6|2808.4|2802.4|63
1613137500000|2021-02-12 13:45:00|2810.1|2804.1|2809.4|2803.4|2812.4|2806.4|2808.6|2802.6|40
1613137800000|2021-02-12 13:50:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2809.1|2803.1|36
1613138100000|2021-02-12 13:55:00|2810.6|2804.6|2810.4|2804.4|2811.6|2805.6|2809.1|2803.1|37
1613138400000|2021-02-12 14:00:00|2810.6|2804.6|2816.1|2810.1|2816.1|2810.1|2810.6|2804.6|50
1613138700000|2021-02-12 14:05:00|2816.6|2810.6|2816.1|2810.1|2820.4|2814.4|2815.9|2809.9|46
1613139000000|2021-02-12 14:10:00|2816.4|2810.4|2813.4|2807.4|2817.6|2811.6|2812.9|2806.9|43
1613139300000|2021-02-12 14:15:00|2813.9|2807.9|2812.4|2806.4|2814.1|2808.1|2811.4|2805.4|31
1613139600000|2021-02-12 14:20:00|2812.6|2806.6|2814.9|2808.9|2816.6|2810.6|2811.6|2805.6|41
1613139900000|2021-02-12 14:25:00|2815.1|2809.1|2819.1|2813.1|2819.1|2813.1|2815.1|2809.1|49
1613140200000|2021-02-12 14:30:00|2819.4|2813.4|2820.6|2814.6|2822.9|2816.9|2817.6|2811.6|84
1613140500000|2021-02-12 14:35:00|2820.4|2814.4|2823.9|2817.9|2824.4|2818.4|2819.9|2813.9|80
1613140800000|2021-02-12 14:40:00|2824.1|2818.1|2822.6|2816.6|2824.9|2818.9|2820.9|2814.9|64
1613141100000|2021-02-12 14:45:00|2822.9|2816.9|2824.4|2818.4|2824.6|2818.6|2822.1|2816.1|57
1613141400000|2021-02-12 14:50:00|2824.6|2818.6|2821.1|2815.1|2824.6|2818.6|2820.4|2814.4|45
1613141700000|2021-02-12 14:55:00|2821.4|2815.4|2824.1|2818.1|2824.1|2818.1|2820.4|2814.4|48
1613142000000|2021-02-12 15:00:00|2823.9|2817.9|2823.6|2817.6|2824.9|2818.9|2823.6|2817.6|43
1613142300000|2021-02-12 15:05:00|2824.1|2818.1|2823.9|2817.9|2825.9|2819.9|2823.1|2817.1|63
1613142600000|2021-02-12 15:10:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2823.9|2817.9|38
1613142900000|2021-02-12 15:15:00|2825.1|2819.1|2820.6|2814.6|2825.1|2819.1|2820.6|2814.6|50
1613143200000|2021-02-12 15:20:00|2821.1|2815.1|2821.9|2815.9|2824.4|2818.4|2821.1|2815.1|50
1613143500000|2021-02-12 15:25:00|2822.1|2816.1|2820.4|2814.4|2824.4|2818.4|2820.1|2814.1|56
1613143800000|2021-02-12 15:30:00|2820.6|2814.6|2824.6|2818.6|2824.9|2818.9|2820.6|2814.6|52
1613144100000|2021-02-12 15:35:00|2824.9|2818.9|2828.9|2822.9|2829.1|2823.1|2824.6|2818.6|49
1613144400000|2021-02-12 15:40:00|2828.4|2822.4|2836.6|2830.6|2837.6|2831.6|2827.9|2821.9|78
1613144700000|2021-02-12 15:45:00|2836.9|2830.9|2828.1|2822.1|2840.1|2834.1|2827.1|2821.1|105
1613145000000|2021-02-12 15:50:00|2828.4|2822.4|2837.6|2831.6|2839.4|2833.4|2827.6|2821.6|123
1613145300000|2021-02-12 15:55:00|2837.4|2831.4|2836.4|2830.4|2840.6|2834.6|2834.9|2828.9|151
1613145600000|2021-02-12 16:00:00|2836.9|2830.9|2835.6|2829.6|2836.9|2830.9|2833.4|2827.4|51
1613145900000|2021-02-12 16:05:00|2835.4|2829.4|2834.9|2828.9|2835.6|2829.6|2831.6|2825.6|38
1613146200000|2021-02-12 16:10:00|2835.1|2829.1|2831.6|2825.6|2836.6|2830.6|2830.4|2824.4|47
1613146500000|2021-02-12 16:15:00|2831.9|2825.9|2822.4|2816.4|2832.9|2826.9|2818.6|2812.6|66
1613146800000|2021-02-12 16:20:00|2822.1|2816.1|2825.9|2819.9|2825.9|2819.9|2821.9|2815.9|25
1613147100000|2021-02-12 16:25:00|2826.1|2820.1|2834.9|2828.9|2835.6|2829.6|2826.1|2820.1|49
1613147400000|2021-02-12 16:30:00|2834.6|2828.6|2839.6|2833.6|2840.1|2834.1|2833.6|2827.6|44
1613147700000|2021-02-12 16:35:00|2839.9|2833.9|2836.9|2830.9|2840.6|2834.6|2834.9|2828.9|57
1613148000000|2021-02-12 16:40:00|2837.4|2831.4|2837.6|2831.6|2838.1|2832.1|2835.4|2829.4|29
1613148300000|2021-02-12 16:45:00|2837.4|2831.4|2840.4|2834.4|2841.1|2835.1|2835.1|2829.1|32
1613148600000|2021-02-12 16:50:00|2840.6|2834.6|2835.6|2829.6|2840.6|2834.6|2835.6|2829.6|13
1613148900000|2021-02-12 16:55:00|2835.9|2829.9|2832.4|2826.4|2838.4|2832.4|2832.4|2826.4|41
1613149200000|2021-02-12 17:00:00|2832.9|2826.9|2831.6|2825.6|2832.9|2826.9|2831.6|2825.6|10
1613149500000|2021-02-12 17:05:00|2831.9|2825.9|2834.9|2828.9|2834.9|2828.9|2831.1|2825.1|19
1613149800000|2021-02-12 17:10:00|2835.1|2829.1|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|10
1613150100000|2021-02-12 17:15:00|2834.9|2828.9|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|3
1613150400000|2021-02-12 17:20:00|2835.1|2829.1|2835.9|2829.9|2835.9|2829.9|2835.1|2829.1|2
1613150700000|2021-02-12 17:25:00|2836.1|2830.1|2837.6|2831.6|2837.6|2831.6|2836.1|2830.1|7
1613151000000|2021-02-12 17:30:00|2837.4|2831.4|2836.4|2830.4|2837.6|2831.6|2836.1|2830.1|7
1613151300000|2021-02-12 17:35:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1613151600000|2021-02-12 17:40:00|2836.9|2830.9|2833.9|2827.9|2836.9|2830.9|2833.9|2827.9|11
1613151900000|2021-02-12 17:45:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1613152200000|2021-02-12 17:50:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.1|2828.1|7
1613152500000|2021-02-12 17:55:00|2834.6|2828.6|2834.5|2828.5|2835.1|2829.1|2834.3|2828.3|14
1613350800000|2021-02-15 01:00:00|2840.5|2829.3|2843.6|2837.6|2844.1|2838.1|2840.5|2829.3|12
1613351100000|2021-02-15 01:05:00|2843.4|2837.4|2837.6|2831.6|2843.9|2837.9|2837.4|2831.4|28
1613351400000|2021-02-15 01:10:00|2837.4|2831.4|2837.4|2831.4|2838.4|2832.4|2836.9|2830.9|27
1613351700000|2021-02-15 01:15:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|4
1613352000000|2021-02-15 01:20:00|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|5
1613352300000|2021-02-15 01:25:00|2836.1|2830.1|2837.4|2831.4|2838.1|2832.1|2835.9|2829.9|15
1613352600000|2021-02-15 01:30:00|2837.6|2831.6|2838.9|2832.9|2838.9|2832.9|2837.6|2831.6|5
1613352900000|2021-02-15 01:35:00|2838.6|2832.6|2841.4|2835.4|2842.1|2836.1|2838.6|2832.6|11
1613353200000|2021-02-15 01:40:00|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2838.6|2832.6|18
1613353500000|2021-02-15 01:45:00|2840.9|2834.9|2841.1|2835.1|2841.4|2835.4|2840.6|2834.6|8
1613353800000|2021-02-15 01:50:00|2841.4|2835.4|2841.9|2835.9|2842.1|2836.1|2841.4|2835.4|5
1613354100000|2021-02-15 01:55:00|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|4
1613354400000|2021-02-15 02:00:00|2842.4|2836.4|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|6
1613354700000|2021-02-15 02:05:00|2842.4|2836.4|2844.1|2838.1|2844.1|2838.1|2841.9|2835.9|6
1613355000000|2021-02-15 02:10:00|2845.1|2839.1|2845.9|2839.9|2846.1|2840.1|2845.1|2839.1|6
1613355300000|2021-02-15 02:15:00|2846.1|2840.1|2844.1|2838.1|2846.1|2840.1|2844.1|2838.1|5
1613355600000|2021-02-15 02:20:00|2844.4|2838.4|2845.1|2839.1|2845.4|2839.4|2844.4|2838.4|4
1613355900000|2021-02-15 02:25:00|2845.4|2839.4|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|5
1613356200000|2021-02-15 02:30:00|2845.9|2839.9|2845.6|2839.6|2846.6|2840.6|2845.4|2839.4|21
1613356500000|2021-02-15 02:35:00|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|3
1613356800000|2021-02-15 02:40:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1613357100000|2021-02-15 02:45:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.9|2837.9|2
1613357400000|2021-02-15 02:50:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1613357700000|2021-02-15 02:55:00|2842.9|2836.9|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|3
1613358000000|2021-02-15 03:00:00|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|4
1613358300000|2021-02-15 03:05:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1613358600000|2021-02-15 03:10:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1613358900000|2021-02-15 03:15:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1613359200000|2021-02-15 03:20:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1613359500000|2021-02-15 03:25:00|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2841.9|2835.9|14
1613359800000|2021-02-15 03:30:00|2843.4|2837.4|2846.6|2840.6|2846.6|2840.6|2843.4|2837.4|13
1613360100000|2021-02-15 03:35:00|2847.1|2841.1|2847.6|2841.6|2847.9|2841.9|2847.1|2841.1|5
1613360700000|2021-02-15 03:45:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1613361000000|2021-02-15 03:50:00|2847.6|2841.6|2845.9|2839.9|2847.6|2841.6|2845.9|2839.9|4
1613361300000|2021-02-15 03:55:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1613361600000|2021-02-15 04:00:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1613361900000|2021-02-15 04:05:00|2846.1|2840.1|2846.4|2840.4|2846.6|2840.6|2845.6|2839.6|7
1613362200000|2021-02-15 04:10:00|2846.6|2840.6|2846.4|2840.4|2847.1|2841.1|2846.1|2840.1|10
1613362800000|2021-02-15 04:20:00|2845.9|2839.9|2846.1|2840.1|2846.4|2840.4|2844.9|2838.9|15
1613363100000|2021-02-15 04:25:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1613363400000|2021-02-15 04:30:00|2846.1|2840.1|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|3
1613363700000|2021-02-15 04:35:00|2846.4|2840.4|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|6
1613364000000|2021-02-15 04:40:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1613364600000|2021-02-15 04:50:00|2845.9|2839.9|2846.4|2840.4|2846.6|2840.6|2845.9|2839.9|5
1613364900000|2021-02-15 04:55:00|2846.6|2840.6|2846.4|2840.4|2846.9|2840.9|2846.1|2840.1|7
1613365500000|2021-02-15 05:05:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|3
1613366100000|2021-02-15 05:15:00|2846.4|2840.4|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|4
1613366400000|2021-02-15 05:20:00|2846.4|2840.4|2845.9|2839.9|2847.1|2841.1|2845.1|2839.1|8
1613366700000|2021-02-15 05:25:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1613367000000|2021-02-15 05:30:00|2845.4|2839.4|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|4
1613367300000|2021-02-15 05:35:00|2845.1|2839.1|2843.6|2837.6|2845.1|2839.1|2843.6|2837.6|2
1613367600000|2021-02-15 05:40:00|2844.1|2838.1|2846.4|2840.4|2846.4|2840.4|2843.1|2837.1|13
1613367900000|2021-02-15 05:45:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|10
1613368200000|2021-02-15 05:50:00|2845.6|2839.6|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|4
1613368500000|2021-02-15 05:55:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1613368800000|2021-02-15 06:00:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1613369100000|2021-02-15 06:05:00|2844.1|2838.1|2842.6|2836.6|2844.1|2838.1|2842.6|2836.6|7
1613369400000|2021-02-15 06:10:00|2842.9|2836.9|2840.6|2834.6|2842.9|2836.9|2840.1|2834.1|8
1613369700000|2021-02-15 06:15:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1613370000000|2021-02-15 06:20:00|2840.1|2834.1|2839.1|2833.1|2840.4|2834.4|2838.9|2832.9|10
1613370300000|2021-02-15 06:25:00|2838.9|2832.9|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|12
1613370900000|2021-02-15 06:35:00|2838.4|2832.4|2836.9|2830.9|2838.4|2832.4|2836.6|2830.6|5
1613371200000|2021-02-15 06:40:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1613371800000|2021-02-15 06:50:00|2836.4|2830.4|2833.4|2827.4|2836.4|2830.4|2832.6|2826.6|27
1613372100000|2021-02-15 06:55:00|2833.1|2827.1|2834.9|2828.9|2834.9|2828.9|2833.1|2827.1|11
1613372400000|2021-02-15 07:00:00|2834.6|2828.6|2835.9|2829.9|2836.1|2830.1|2834.6|2828.6|8
1613372700000|2021-02-15 07:05:00|2836.1|2830.1|2836.1|2830.1|2837.4|2831.4|2836.1|2830.1|11
1613373000000|2021-02-15 07:10:00|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|6
1613373300000|2021-02-15 07:15:00|2836.9|2830.9|2837.1|2831.1|2839.1|2833.1|2835.6|2829.6|16
1613373600000|2021-02-15 07:20:00|2837.4|2831.4|2836.4|2830.4|2837.4|2831.4|2835.1|2829.1|16
1613373900000|2021-02-15 07:25:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|2
1613374200000|2021-02-15 07:30:00|2836.1|2830.1|2834.1|2828.1|2836.9|2830.9|2834.1|2828.1|13
1613374500000|2021-02-15 07:35:00|2832.9|2826.9|2831.4|2825.4|2832.9|2826.9|2831.4|2825.4|14
1613374800000|2021-02-15 07:40:00|2831.6|2825.6|2831.9|2825.9|2832.4|2826.4|2830.9|2824.9|18
1613375100000|2021-02-15 07:45:00|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.1|2826.1|9
1613375400000|2021-02-15 07:50:00|2832.4|2826.4|2835.1|2829.1|2835.1|2829.1|2831.6|2825.6|16
1613375700000|2021-02-15 07:55:00|2835.6|2829.6|2844.4|2838.4|2844.4|2838.4|2835.1|2829.1|29
1613376000000|2021-02-15 08:00:00|2844.1|2838.1|2834.6|2828.6|2845.1|2839.1|2833.4|2827.4|118
1613376300000|2021-02-15 08:05:00|2835.1|2829.1|2835.4|2829.4|2836.1|2830.1|2833.4|2827.4|52
1613376600000|2021-02-15 08:10:00|2835.6|2829.6|2835.1|2829.1|2836.6|2830.6|2834.4|2828.4|23
1613376900000|2021-02-15 08:15:00|2835.4|2829.4|2835.6|2829.6|2836.6|2830.6|2834.9|2828.9|15
1613377200000|2021-02-15 08:20:00|2835.9|2829.9|2833.1|2827.1|2838.4|2832.4|2832.9|2826.9|27
1613377500000|2021-02-15 08:25:00|2832.9|2826.9|2831.6|2825.6|2834.9|2828.9|2828.4|2822.4|53
1613377800000|2021-02-15 08:30:00|2831.4|2825.4|2831.9|2825.9|2833.4|2827.4|2830.9|2824.9|57
1613378100000|2021-02-15 08:35:00|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2829.4|2823.4|28
1613378400000|2021-02-15 08:40:00|2830.9|2824.9|2830.4|2824.4|2832.9|2826.9|2830.4|2824.4|21
1613378700000|2021-02-15 08:45:00|2830.9|2824.9|2830.9|2824.9|2832.6|2826.6|2830.1|2824.1|38
1613379000000|2021-02-15 08:50:00|2830.4|2824.4|2831.4|2825.4|2832.6|2826.6|2830.4|2824.4|20
1613379300000|2021-02-15 08:55:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2830.4|2824.4|16
1613379600000|2021-02-15 09:00:00|2831.4|2825.4|2830.6|2824.6|2831.6|2825.6|2830.4|2824.4|19
1613379900000|2021-02-15 09:05:00|2830.9|2824.9|2828.1|2822.1|2830.9|2824.9|2827.6|2821.6|20
1613380200000|2021-02-15 09:10:00|2827.6|2821.6|2826.1|2820.1|2829.1|2823.1|2824.6|2818.6|36
1613380500000|2021-02-15 09:15:00|2825.9|2819.9|2827.6|2821.6|2829.1|2823.1|2825.9|2819.9|24
1613380800000|2021-02-15 09:20:00|2827.9|2821.9|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|20
1613381100000|2021-02-15 09:25:00|2827.9|2821.9|2828.4|2822.4|2828.9|2822.9|2826.6|2820.6|33
1613381400000|2021-02-15 09:30:00|2828.6|2822.6|2827.1|2821.1|2829.1|2823.1|2826.4|2820.4|34
1613381700000|2021-02-15 09:35:00|2826.6|2820.6|2828.1|2822.1|2828.9|2822.9|2826.4|2820.4|28
1613382000000|2021-02-15 09:40:00|2827.9|2821.9|2827.9|2821.9|2828.9|2822.9|2827.9|2821.9|9
1613382300000|2021-02-15 09:45:00|2828.1|2822.1|2827.6|2821.6|2828.1|2822.1|2827.6|2821.6|10
1613382600000|2021-02-15 09:50:00|2827.9|2821.9|2828.1|2822.1|2828.9|2822.9|2827.9|2821.9|43
1613382900000|2021-02-15 09:55:00|2828.4|2822.4|2828.4|2822.4|2828.6|2822.6|2827.9|2821.9|21
1613383200000|2021-02-15 10:00:00|2828.6|2822.6|2813.1|2807.1|2828.9|2822.9|2812.6|2806.6|57
1613383500000|2021-02-15 10:05:00|2812.4|2806.4|2815.9|2809.9|2817.6|2811.6|2811.4|2805.4|56
1613383800000|2021-02-15 10:10:00|2815.6|2809.6|2814.1|2808.1|2815.6|2809.6|2813.4|2807.4|29
1613384100000|2021-02-15 10:15:00|2814.4|2808.4|2818.4|2812.4|2820.4|2814.4|2814.4|2808.4|34
1613384400000|2021-02-15 10:20:00|2818.6|2812.6|2821.1|2815.1|2821.4|2815.4|2818.6|2812.6|23
1613384700000|2021-02-15 10:25:00|2821.4|2815.4|2818.4|2812.4|2821.6|2815.6|2818.4|2812.4|25
1613385000000|2021-02-15 10:30:00|2818.6|2812.6|2817.4|2811.4|2819.1|2813.1|2817.4|2811.4|9
1613385300000|2021-02-15 10:35:00|2817.6|2811.6|2816.9|2810.9|2818.4|2812.4|2816.6|2810.6|22
1613385600000|2021-02-15 10:40:00|2817.1|2811.1|2816.6|2810.6|2817.1|2811.1|2816.1|2810.1|14
1613385900000|2021-02-15 10:45:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|3
1613386200000|2021-02-15 10:50:00|2816.6|2810.6|2815.9|2809.9|2816.6|2810.6|2814.9|2808.9|15
1613386500000|2021-02-15 10:55:00|2815.6|2809.6|2818.1|2812.1|2819.1|2813.1|2815.1|2809.1|29
1613386800000|2021-02-15 11:00:00|2818.4|2812.4|2818.1|2812.1|2819.6|2813.6|2817.9|2811.9|35
1613387100000|2021-02-15 11:05:00|2818.4|2812.4|2824.1|2818.1|2824.1|2818.1|2817.6|2811.6|64
1613387400000|2021-02-15 11:10:00|2823.9|2817.9|2823.4|2817.4|2825.9|2819.9|2823.1|2817.1|50
1613387700000|2021-02-15 11:15:00|2823.6|2817.6|2825.1|2819.1|2825.4|2819.4|2823.1|2817.1|38
1613388000000|2021-02-15 11:20:00|2824.9|2818.9|2824.1|2818.1|2824.9|2818.9|2823.4|2817.4|21
1613388300000|2021-02-15 11:25:00|2823.9|2817.9|2823.1|2817.1|2824.1|2818.1|2822.6|2816.6|17
1613388600000|2021-02-15 11:30:00|2823.4|2817.4|2827.4|2821.4|2828.1|2822.1|2823.4|2817.4|25
1613388900000|2021-02-15 11:35:00|2827.6|2821.6|2827.6|2821.6|2828.1|2822.1|2826.6|2820.6|16
1613389200000|2021-02-15 11:40:00|2827.4|2821.4|2839.1|2833.1|2839.1|2833.1|2827.4|2821.4|57
1613389500000|2021-02-15 11:45:00|2838.9|2832.9|2841.4|2835.4|2842.1|2836.1|2837.9|2831.9|56
1613389800000|2021-02-15 11:50:00|2841.1|2835.1|2842.4|2836.4|2842.6|2836.6|2840.1|2834.1|20
1613390100000|2021-02-15 11:55:00|2841.9|2835.9|2845.9|2839.9|2846.1|2840.1|2841.9|2835.9|38
1613390400000|2021-02-15 12:00:00|2845.6|2839.6|2845.1|2839.1|2846.4|2840.4|2844.1|2838.1|28
1613390700000|2021-02-15 12:05:00|2844.6|2838.6|2842.4|2836.4|2844.6|2838.6|2841.4|2835.4|28
1613391000000|2021-02-15 12:10:00|2842.1|2836.1|2837.6|2831.6|2842.1|2836.1|2837.6|2831.6|21
1613391300000|2021-02-15 12:15:00|2837.4|2831.4|2839.4|2833.4|2839.4|2833.4|2837.4|2831.4|13
1613391600000|2021-02-15 12:20:00|2839.1|2833.1|2836.6|2830.6|2839.1|2833.1|2836.6|2830.6|26
1613391900000|2021-02-15 12:25:00|2836.9|2830.9|2837.6|2831.6|2839.9|2833.9|2836.1|2830.1|28
1613392200000|2021-02-15 12:30:00|2837.4|2831.4|2839.1|2833.1|2839.4|2833.4|2837.4|2831.4|19
1613392500000|2021-02-15 12:35:00|2838.9|2832.9|2839.9|2833.9|2840.6|2834.6|2838.9|2832.9|15
1613392800000|2021-02-15 12:40:00|2839.6|2833.6|2833.1|2827.1|2839.9|2833.9|2832.6|2826.6|36
1613393100000|2021-02-15 12:45:00|2833.4|2827.4|2834.1|2828.1|2834.6|2828.6|2833.4|2827.4|17
1613393400000|2021-02-15 12:50:00|2834.4|2828.4|2828.6|2822.6|2834.6|2828.6|2827.4|2821.4|100
1613393700000|2021-02-15 12:55:00|2829.1|2823.1|2832.4|2826.4|2833.1|2827.1|2828.6|2822.6|53
1613394000000|2021-02-15 13:00:00|2832.1|2826.1|2832.1|2826.1|2833.1|2827.1|2830.4|2824.4|40
1613394300000|2021-02-15 13:05:00|2832.6|2826.6|2833.9|2827.9|2835.1|2829.1|2832.6|2826.6|29
1613394600000|2021-02-15 13:10:00|2833.4|2827.4|2835.6|2829.6|2835.9|2829.9|2832.9|2826.9|21
1613394900000|2021-02-15 13:15:00|2835.9|2829.9|2834.6|2828.6|2836.6|2830.6|2834.4|2828.4|42
1613395200000|2021-02-15 13:20:00|2834.4|2828.4|2833.6|2827.6|2837.4|2831.4|2833.4|2827.4|25
1613395500000|2021-02-15 13:25:00|2834.6|2828.6|2834.4|2828.4|2836.6|2830.6|2834.4|2828.4|38
1613395800000|2021-02-15 13:30:00|2834.6|2828.6|2837.1|2831.1|2837.4|2831.4|2834.6|2828.6|28
1613396100000|2021-02-15 13:35:00|2836.9|2830.9|2834.6|2828.6|2837.1|2831.1|2834.1|2828.1|26
1613396400000|2021-02-15 13:40:00|2834.9|2828.9|2836.1|2830.1|2836.9|2830.9|2834.9|2828.9|42
1613396700000|2021-02-15 13:45:00|2836.4|2830.4|2836.1|2830.1|2836.9|2830.9|2834.6|2828.6|45
1613397000000|2021-02-15 13:50:00|2836.4|2830.4|2836.1|2830.1|2836.9|2830.9|2835.9|2829.9|35
1613397300000|2021-02-15 13:55:00|2836.4|2830.4|2837.6|2831.6|2837.6|2831.6|2836.4|2830.4|24
1613397600000|2021-02-15 14:00:00|2837.9|2831.9|2841.1|2835.1|2841.9|2835.9|2837.9|2831.9|44
1613397900000|2021-02-15 14:05:00|2840.9|2834.9|2838.9|2832.9|2840.9|2834.9|2837.4|2831.4|52
1613398200000|2021-02-15 14:10:00|2839.1|2833.1|2841.4|2835.4|2841.6|2835.6|2839.1|2833.1|20
1613398500000|2021-02-15 14:15:00|2841.6|2835.6|2841.9|2835.9|2842.1|2836.1|2840.4|2834.4|37
1613398800000|2021-02-15 14:20:00|2841.6|2835.6|2840.9|2834.9|2842.1|2836.1|2840.9|2834.9|7
1613399100000|2021-02-15 14:25:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2840.4|2834.4|10
1613399400000|2021-02-15 14:30:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2840.6|2834.6|14
1613399700000|2021-02-15 14:35:00|2841.9|2835.9|2842.9|2836.9|2842.9|2836.9|2840.1|2834.1|37
1613400000000|2021-02-15 14:40:00|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2841.1|2835.1|45
1613400300000|2021-02-15 14:45:00|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2840.4|2834.4|42
1613400600000|2021-02-15 14:50:00|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|32
1613400900000|2021-02-15 14:55:00|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.1|2835.1|23
1613401200000|2021-02-15 15:00:00|2842.1|2836.1|2841.9|2835.9|2842.4|2836.4|2840.9|2834.9|17
1613401500000|2021-02-15 15:05:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|34
1613401800000|2021-02-15 15:10:00|2842.1|2836.1|2842.6|2836.6|2842.9|2836.9|2841.9|2835.9|32
1613402100000|2021-02-15 15:15:00|2842.9|2836.9|2845.6|2839.6|2846.1|2840.1|2842.4|2836.4|36
1613402400000|2021-02-15 15:20:00|2845.9|2839.9|2845.6|2839.6|2846.1|2840.1|2844.1|2838.1|32
1613402700000|2021-02-15 15:25:00|2845.9|2839.9|2847.4|2841.4|2847.9|2841.9|2845.1|2839.1|34
1613403000000|2021-02-15 15:30:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2846.6|2840.6|10
1613403300000|2021-02-15 15:35:00|2847.4|2841.4|2846.9|2840.9|2847.9|2841.9|2846.6|2840.6|15
1613403600000|2021-02-15 15:40:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|11
1613403900000|2021-02-15 15:45:00|2847.1|2841.1|2843.4|2837.4|2847.4|2841.4|2843.1|2837.1|36
1613404200000|2021-02-15 15:50:00|2843.9|2837.9|2843.9|2837.9|2844.4|2838.4|2843.1|2837.1|29
1613404500000|2021-02-15 15:55:00|2844.1|2838.1|2844.9|2838.9|2846.6|2840.6|2844.1|2838.1|106
1613404800000|2021-02-15 16:00:00|2845.1|2839.1|2844.9|2838.9|2846.1|2840.1|2843.6|2837.6|36
1613405100000|2021-02-15 16:05:00|2845.1|2839.1|2844.9|2838.9|2846.1|2840.1|2843.4|2837.4|21
1613405400000|2021-02-15 16:10:00|2845.1|2839.1|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|18
1613405700000|2021-02-15 16:15:00|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|12
1613406000000|2021-02-15 16:20:00|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2843.9|2837.9|13
1613406300000|2021-02-15 16:25:00|2843.9|2837.9|2844.9|2838.9|2844.9|2838.9|2843.6|2837.6|9
1613406600000|2021-02-15 16:30:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.4|2837.4|13
1613406900000|2021-02-15 16:35:00|2843.6|2837.6|2845.1|2839.1|2845.1|2839.1|2843.4|2837.4|15
1613407200000|2021-02-15 16:40:00|2844.9|2838.9|2845.9|2839.9|2846.4|2840.4|2844.6|2838.6|11
1613407500000|2021-02-15 16:45:00|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|6
1613407800000|2021-02-15 16:50:00|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|5
1613408100000|2021-02-15 16:55:00|2844.9|2838.9|2845.4|2839.4|2845.4|2839.4|2844.4|2838.4|3
1613408400000|2021-02-15 17:00:00|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|3
1613408700000|2021-02-15 17:05:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1613409000000|2021-02-15 17:10:00|2845.1|2839.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|7
1613409300000|2021-02-15 17:15:00|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|4
1613409600000|2021-02-15 17:20:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1613409900000|2021-02-15 17:25:00|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1613410500000|2021-02-15 17:35:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|3
1613411100000|2021-02-15 17:45:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1613411400000|2021-02-15 17:50:00|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1613411700000|2021-02-15 17:55:00|2844.9|2838.9|2843|2837|2845|2839|2842.5|2836.5|12
1613437200000|2021-02-16 01:00:00|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|2
1613437500000|2021-02-16 01:05:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.9|2837.9|3
1613437800000|2021-02-16 01:10:00|2843.6|2837.6|2842.6|2836.6|2843.6|2837.6|2842.6|2836.6|5
1613438100000|2021-02-16 01:15:00|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1613438400000|2021-02-16 01:20:00|2842.4|2836.4|2844.1|2838.1|2844.4|2838.4|2842.1|2836.1|11
1613438700000|2021-02-16 01:25:00|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1613439000000|2021-02-16 01:30:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2843.9|2837.9|6
1613439300000|2021-02-16 01:35:00|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|3
1613439600000|2021-02-16 01:40:00|2842.9|2836.9|2845.1|2839.1|2845.6|2839.6|2842.9|2836.9|9
1613439900000|2021-02-16 01:45:00|2845.4|2839.4|2844.6|2838.6|2845.4|2839.4|2844.6|2838.6|4
1613440500000|2021-02-16 01:55:00|2844.9|2838.9|2844.1|2838.1|2845.4|2839.4|2844.1|2838.1|6
1613440800000|2021-02-16 02:00:00|2844.4|2838.4|2843.6|2837.6|2844.6|2838.6|2843.6|2837.6|6
1613441100000|2021-02-16 02:05:00|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|6
1613441400000|2021-02-16 02:10:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1613442300000|2021-02-16 02:25:00|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|2
1613442600000|2021-02-16 02:30:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1613442900000|2021-02-16 02:35:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1613443500000|2021-02-16 02:45:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1613443800000|2021-02-16 02:50:00|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|3
1613444100000|2021-02-16 02:55:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1613444400000|2021-02-16 03:00:00|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1613445000000|2021-02-16 03:10:00|2842.4|2836.4|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|3
1613445600000|2021-02-16 03:20:00|2843.1|2837.1|2842.4|2836.4|2843.1|2837.1|2842.4|2836.4|3
1613445900000|2021-02-16 03:25:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1613446200000|2021-02-16 03:30:00|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|4
1613446500000|2021-02-16 03:35:00|2842.1|2836.1|2843.6|2837.6|2844.4|2838.4|2842.1|2836.1|14
1613446800000|2021-02-16 03:40:00|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|7
1613447100000|2021-02-16 03:45:00|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|3
1613447400000|2021-02-16 03:50:00|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|5
1613448000000|2021-02-16 04:00:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1613448300000|2021-02-16 04:05:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1613448600000|2021-02-16 04:10:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1613448900000|2021-02-16 04:15:00|2843.4|2837.4|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|5
1613449200000|2021-02-16 04:20:00|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1613449500000|2021-02-16 04:25:00|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|3
1613449800000|2021-02-16 04:30:00|2842.9|2836.9|2842.4|2836.4|2842.9|2836.9|2842.4|2836.4|2
1613450400000|2021-02-16 04:40:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1613450700000|2021-02-16 04:45:00|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1613451000000|2021-02-16 04:50:00|2841.4|2835.4|2840.6|2834.6|2841.6|2835.6|2840.4|2834.4|6
1613451300000|2021-02-16 04:55:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|5
1613452200000|2021-02-16 05:10:00|2840.1|2834.1|2838.1|2832.1|2840.1|2834.1|2838.1|2832.1|5
1613452500000|2021-02-16 05:15:00|2837.4|2831.4|2836.1|2830.1|2838.1|2832.1|2835.6|2829.6|11
1613452800000|2021-02-16 05:20:00|2835.9|2829.9|2836.1|2830.1|2837.1|2831.1|2835.9|2829.9|14
1613453100000|2021-02-16 05:25:00|2836.4|2830.4|2836.4|2830.4|2836.9|2830.9|2835.9|2829.9|12
1613453400000|2021-02-16 05:30:00|2836.6|2830.6|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|7
1613453700000|2021-02-16 05:35:00|2835.4|2829.4|2832.9|2826.9|2835.6|2829.6|2832.9|2826.9|16
1613454000000|2021-02-16 05:40:00|2832.6|2826.6|2833.4|2827.4|2833.9|2827.9|2831.4|2825.4|34
1613454300000|2021-02-16 05:45:00|2833.1|2827.1|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|17
1613454600000|2021-02-16 05:50:00|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1613454900000|2021-02-16 05:55:00|2834.1|2828.1|2833.1|2827.1|2834.9|2828.9|2833.1|2827.1|6
1613455200000|2021-02-16 06:00:00|2832.6|2826.6|2830.6|2824.6|2832.6|2826.6|2830.1|2824.1|15
1613455500000|2021-02-16 06:05:00|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2829.1|2823.1|9
1613455800000|2021-02-16 06:10:00|2829.4|2823.4|2826.9|2820.9|2829.4|2823.4|2825.4|2819.4|20
1613456100000|2021-02-16 06:15:00|2826.6|2820.6|2827.9|2821.9|2827.9|2821.9|2826.4|2820.4|10
1613456400000|2021-02-16 06:20:00|2827.6|2821.6|2827.6|2821.6|2828.4|2822.4|2827.1|2821.1|16
1613457000000|2021-02-16 06:30:00|2827.9|2821.9|2829.9|2823.9|2829.9|2823.9|2827.9|2821.9|7
1613457300000|2021-02-16 06:35:00|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.1|2823.1|6
1613457900000|2021-02-16 06:45:00|2830.1|2824.1|2830.4|2824.4|2830.6|2824.6|2829.1|2823.1|25
1613458200000|2021-02-16 06:50:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1613458500000|2021-02-16 06:55:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2829.1|2823.1|12
1613458800000|2021-02-16 07:00:00|2830.9|2824.9|2836.9|2830.9|2836.9|2830.9|2830.9|2824.9|21
1613459100000|2021-02-16 07:05:00|2836.6|2830.6|2836.1|2830.1|2837.6|2831.6|2836.1|2830.1|8
1613459400000|2021-02-16 07:10:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.6|2827.6|10
1613459700000|2021-02-16 07:15:00|2833.9|2827.9|2835.4|2829.4|2835.4|2829.4|2833.1|2827.1|12
1613460000000|2021-02-16 07:20:00|2836.1|2830.1|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|6
1613460300000|2021-02-16 07:25:00|2836.6|2830.6|2840.6|2834.6|2840.9|2834.9|2836.6|2830.6|14
1613460600000|2021-02-16 07:30:00|2841.1|2835.1|2843.1|2837.1|2843.1|2837.1|2841.1|2835.1|16
1613460900000|2021-02-16 07:35:00|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|4
1613461200000|2021-02-16 07:40:00|2842.4|2836.4|2837.4|2831.4|2842.4|2836.4|2837.1|2831.1|12
1613461500000|2021-02-16 07:45:00|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|4
1613461800000|2021-02-16 07:50:00|2837.6|2831.6|2839.6|2833.6|2840.1|2834.1|2837.4|2831.4|8
1613462100000|2021-02-16 07:55:00|2839.9|2833.9|2837.9|2831.9|2841.4|2835.4|2836.1|2830.1|69
1613462400000|2021-02-16 08:00:00|2838.1|2832.1|2840.4|2834.4|2841.6|2835.6|2835.6|2829.6|74
1613462700000|2021-02-16 08:05:00|2840.6|2834.6|2842.1|2836.1|2842.6|2836.6|2840.6|2834.6|44
1613463000000|2021-02-16 08:10:00|2841.9|2835.9|2839.9|2833.9|2842.1|2836.1|2839.9|2833.9|41
1613463300000|2021-02-16 08:15:00|2839.6|2833.6|2840.4|2834.4|2841.1|2835.1|2836.1|2830.1|62
1613463600000|2021-02-16 08:20:00|2840.1|2834.1|2835.1|2829.1|2840.6|2834.6|2835.1|2829.1|56
1613463900000|2021-02-16 08:25:00|2835.4|2829.4|2838.9|2832.9|2839.4|2833.4|2832.6|2826.6|59
1613464200000|2021-02-16 08:30:00|2839.1|2833.1|2840.6|2834.6|2840.6|2834.6|2837.9|2831.9|41
1613464500000|2021-02-16 08:35:00|2840.9|2834.9|2841.9|2835.9|2843.1|2837.1|2840.6|2834.6|20
1613464800000|2021-02-16 08:40:00|2842.1|2836.1|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|24
1613465100000|2021-02-16 08:45:00|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2840.1|2834.1|25
1613465400000|2021-02-16 08:50:00|2840.9|2834.9|2841.4|2835.4|2841.6|2835.6|2839.9|2833.9|27
1613465700000|2021-02-16 08:55:00|2841.6|2835.6|2841.9|2835.9|2842.4|2836.4|2841.1|2835.1|21
1613466000000|2021-02-16 09:00:00|2841.6|2835.6|2840.6|2834.6|2842.1|2836.1|2840.6|2834.6|29
1613466300000|2021-02-16 09:05:00|2840.9|2834.9|2840.9|2834.9|2841.9|2835.9|2839.9|2833.9|24
1613466600000|2021-02-16 09:10:00|2840.6|2834.6|2835.9|2829.9|2840.6|2834.6|2835.9|2829.9|25
1613466900000|2021-02-16 09:15:00|2835.6|2829.6|2834.1|2828.1|2836.4|2830.4|2834.1|2828.1|29
1613467200000|2021-02-16 09:20:00|2833.9|2827.9|2834.6|2828.6|2835.4|2829.4|2833.1|2827.1|28
1613467500000|2021-02-16 09:25:00|2834.9|2828.9|2835.9|2829.9|2836.6|2830.6|2834.9|2828.9|13
1613467800000|2021-02-16 09:30:00|2836.1|2830.1|2837.4|2831.4|2837.6|2831.6|2835.6|2829.6|23
1613468100000|2021-02-16 09:35:00|2837.6|2831.6|2837.1|2831.1|2837.9|2831.9|2835.1|2829.1|31
1613468400000|2021-02-16 09:40:00|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2835.9|2829.9|23
1613468700000|2021-02-16 09:45:00|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2836.9|2830.9|15
1613469000000|2021-02-16 09:50:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2836.4|2830.4|22
1613469300000|2021-02-16 09:55:00|2837.4|2831.4|2841.1|2835.1|2841.1|2835.1|2837.1|2831.1|20
1613469600000|2021-02-16 10:00:00|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.4|2834.4|9
1613469900000|2021-02-16 10:05:00|2841.4|2835.4|2841.6|2835.6|2842.1|2836.1|2841.1|2835.1|19
1613470200000|2021-02-16 10:10:00|2841.9|2835.9|2841.6|2835.6|2842.1|2836.1|2841.1|2835.1|16
1613470500000|2021-02-16 10:15:00|2841.9|2835.9|2843.4|2837.4|2843.6|2837.6|2841.1|2835.1|18
1613470800000|2021-02-16 10:20:00|2843.1|2837.1|2843.9|2837.9|2844.6|2838.6|2843.1|2837.1|18
1613471100000|2021-02-16 10:25:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.9|2837.9|13
1613471400000|2021-02-16 10:30:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|16
1613471700000|2021-02-16 10:35:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|6
1613472000000|2021-02-16 10:40:00|2844.6|2838.6|2846.1|2840.1|2846.1|2840.1|2844.6|2838.6|22
1613472300000|2021-02-16 10:45:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.6|2839.6|7
1613472600000|2021-02-16 10:50:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|4
1613472900000|2021-02-16 10:55:00|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.4|2838.4|11
1613473200000|2021-02-16 11:00:00|2844.6|2838.6|2845.4|2839.4|2845.6|2839.6|2844.6|2838.6|18
1613473500000|2021-02-16 11:05:00|2845.1|2839.1|2843.9|2837.9|2845.6|2839.6|2843.4|2837.4|37
1613473800000|2021-02-16 11:10:00|2844.1|2838.1|2845.6|2839.6|2845.9|2839.9|2844.1|2838.1|15
1613474100000|2021-02-16 11:15:00|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|16
1613474400000|2021-02-16 11:20:00|2845.6|2839.6|2845.4|2839.4|2846.1|2840.1|2845.4|2839.4|11
1613474700000|2021-02-16 11:25:00|2845.6|2839.6|2845.4|2839.4|2845.9|2839.9|2845.1|2839.1|15
1613475000000|2021-02-16 11:30:00|2845.1|2839.1|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|12
1613475300000|2021-02-16 11:35:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.1|2839.1|13
1613475600000|2021-02-16 11:40:00|2846.1|2840.1|2845.4|2839.4|2846.6|2840.6|2845.1|2839.1|20
1613475900000|2021-02-16 11:45:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.4|2838.4|8
1613476200000|2021-02-16 11:50:00|2844.6|2838.6|2844.6|2838.6|2845.1|2839.1|2843.1|2837.1|28
1613476500000|2021-02-16 11:55:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1613476800000|2021-02-16 12:00:00|2844.4|2838.4|2843.9|2837.9|2845.6|2839.6|2843.9|2837.9|20
1613477100000|2021-02-16 12:05:00|2844.1|2838.1|2845.1|2839.1|2845.6|2839.6|2844.1|2838.1|24
1613477400000|2021-02-16 12:10:00|2845.4|2839.4|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|6
1613477700000|2021-02-16 12:15:00|2844.9|2838.9|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|10
1613478000000|2021-02-16 12:20:00|2845.4|2839.4|2841.4|2835.4|2845.6|2839.6|2841.4|2835.4|22
1613478300000|2021-02-16 12:25:00|2841.1|2835.1|2842.9|2836.9|2842.9|2836.9|2840.1|2834.1|25
1613478600000|2021-02-16 12:30:00|2842.6|2836.6|2840.6|2834.6|2842.6|2836.6|2838.9|2832.9|47
1613478900000|2021-02-16 12:35:00|2840.4|2834.4|2841.1|2835.1|2841.4|2835.4|2839.6|2833.6|24
1613479200000|2021-02-16 12:40:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2839.6|2833.6|26
1613479500000|2021-02-16 12:45:00|2842.1|2836.1|2837.6|2831.6|2842.9|2836.9|2836.9|2830.9|32
1613479800000|2021-02-16 12:50:00|2837.9|2831.9|2841.9|2835.9|2842.4|2836.4|2836.9|2830.9|98
1613480100000|2021-02-16 12:55:00|2842.1|2836.1|2840.4|2834.4|2842.9|2836.9|2840.4|2834.4|40
1613480400000|2021-02-16 13:00:00|2840.6|2834.6|2841.1|2835.1|2842.1|2836.1|2840.4|2834.4|24
1613480700000|2021-02-16 13:05:00|2841.4|2835.4|2845.6|2839.6|2845.6|2839.6|2841.4|2835.4|21
1613481000000|2021-02-16 13:10:00|2845.4|2839.4|2844.4|2838.4|2845.4|2839.4|2841.9|2835.9|45
1613481300000|2021-02-16 13:15:00|2844.1|2838.1|2844.6|2838.6|2845.1|2839.1|2841.9|2835.9|29
1613481600000|2021-02-16 13:20:00|2844.4|2838.4|2841.9|2835.9|2844.4|2838.4|2840.9|2834.9|31
1613481900000|2021-02-16 13:25:00|2842.1|2836.1|2841.4|2835.4|2844.1|2838.1|2840.6|2834.6|34
1613482200000|2021-02-16 13:30:00|2841.6|2835.6|2841.4|2835.4|2845.4|2839.4|2840.9|2834.9|52
1613482500000|2021-02-16 13:35:00|2841.1|2835.1|2840.9|2834.9|2843.6|2837.6|2840.4|2834.4|39
1613482800000|2021-02-16 13:40:00|2840.6|2834.6|2837.6|2831.6|2841.4|2835.4|2835.9|2829.9|62
1613483100000|2021-02-16 13:45:00|2838.1|2832.1|2841.4|2835.4|2841.4|2835.4|2837.6|2831.6|35
1613483400000|2021-02-16 13:50:00|2841.1|2835.1|2843.4|2837.4|2843.6|2837.6|2841.1|2835.1|33
1613483700000|2021-02-16 13:55:00|2843.1|2837.1|2839.4|2833.4|2843.1|2837.1|2838.1|2832.1|42
1613484000000|2021-02-16 14:00:00|2838|2832|2835.1|2829.1|2838|2832|2832.6|2826.6|95
1613484300000|2021-02-16 14:05:00|2835.4|2829.4|2836.1|2830.1|2837.6|2831.6|2833.6|2827.6|50
1613484600000|2021-02-16 14:10:00|2836.6|2830.6|2836.9|2830.9|2837.9|2831.9|2833.1|2827.1|50
1613484900000|2021-02-16 14:15:00|2836.6|2830.6|2827.1|2821.1|2836.6|2830.6|2826.4|2820.4|57
1613485200000|2021-02-16 14:20:00|2827.4|2821.4|2823.9|2817.9|2827.9|2821.9|2821.1|2815.1|63
1613485500000|2021-02-16 14:25:00|2823.6|2817.6|2827.6|2821.6|2827.9|2821.9|2823.4|2817.4|76
1613485800000|2021-02-16 14:30:00|2827.9|2821.9|2827.4|2821.4|2828.1|2822.1|2824.9|2818.9|86
1613486100000|2021-02-16 14:35:00|2827.6|2821.6|2824.1|2818.1|2827.6|2821.6|2820.1|2814.1|81
1613486400000|2021-02-16 14:40:00|2823.1|2817.1|2828.6|2822.6|2830.4|2824.4|2821.6|2815.6|102
1613486700000|2021-02-16 14:45:00|2829.1|2823.1|2827.9|2821.9|2830.6|2824.6|2827.4|2821.4|63
1613487000000|2021-02-16 14:50:00|2828.1|2822.1|2833.1|2827.1|2833.6|2827.6|2826.6|2820.6|109
1613487300000|2021-02-16 14:55:00|2833.4|2827.4|2837.4|2831.4|2837.9|2831.9|2833.4|2827.4|79
1613487600000|2021-02-16 15:00:00|2837.1|2831.1|2837.9|2831.9|2840.6|2834.6|2836.4|2830.4|76
1613487900000|2021-02-16 15:05:00|2837.4|2831.4|2837.4|2831.4|2841.4|2835.4|2836.9|2830.9|93
1613488200000|2021-02-16 15:10:00|2837.1|2831.1|2835.4|2829.4|2839.6|2833.6|2833.1|2827.1|109
1613488500000|2021-02-16 15:15:00|2835.6|2829.6|2836.1|2830.1|2836.6|2830.6|2832.6|2826.6|77
1613488800000|2021-02-16 15:20:00|2835.4|2829.4|2841.4|2835.4|2841.6|2835.6|2834.6|2828.6|72
1613489100000|2021-02-16 15:25:00|2841.1|2835.1|2834.1|2828.1|2841.4|2835.4|2834.1|2828.1|60
1613489400000|2021-02-16 15:30:00|2834.4|2828.4|2839.4|2833.4|2839.4|2833.4|2833.4|2827.4|63
1613489700000|2021-02-16 15:35:00|2839.9|2833.9|2836.4|2830.4|2839.9|2833.9|2835.9|2829.9|73
1613490000000|2021-02-16 15:40:00|2836.6|2830.6|2832.6|2826.6|2837.9|2831.9|2830.1|2824.1|87
1613490300000|2021-02-16 15:45:00|2832.9|2826.9|2826.1|2820.1|2832.9|2826.9|2820.9|2814.9|127
1613490600000|2021-02-16 15:50:00|2826.4|2820.4|2830.6|2824.6|2830.6|2824.6|2823.9|2817.9|77
1613490900000|2021-02-16 15:55:00|2830.1|2824.1|2828.1|2822.1|2834.6|2828.6|2826.9|2820.9|223
1613491200000|2021-02-16 16:00:00|2828.4|2822.4|2833.9|2827.9|2834.4|2828.4|2828.4|2822.4|63
1613491500000|2021-02-16 16:05:00|2833.6|2827.6|2836.4|2830.4|2836.4|2830.4|2832.1|2826.1|39
1613491800000|2021-02-16 16:10:00|2836.6|2830.6|2835.4|2829.4|2836.9|2830.9|2834.6|2828.6|36
1613492100000|2021-02-16 16:15:00|2835.6|2829.6|2835.4|2829.4|2836.1|2830.1|2833.9|2827.9|28
1613492400000|2021-02-16 16:20:00|2835.6|2829.6|2835.1|2829.1|2836.6|2830.6|2834.9|2828.9|24
1613492700000|2021-02-16 16:25:00|2834.9|2828.9|2840.4|2834.4|2840.6|2834.6|2834.9|2828.9|32
1613493000000|2021-02-16 16:30:00|2840.1|2834.1|2841.6|2835.6|2841.9|2835.9|2838.9|2832.9|43
1613493300000|2021-02-16 16:35:00|2840.9|2834.9|2840.9|2834.9|2841.4|2835.4|2839.4|2833.4|19
1613493600000|2021-02-16 16:40:00|2840.6|2834.6|2839.1|2833.1|2840.6|2834.6|2838.9|2832.9|10
1613493900000|2021-02-16 16:45:00|2839.4|2833.4|2840.9|2834.9|2841.9|2835.9|2838.4|2832.4|26
1613494200000|2021-02-16 16:50:00|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2839.9|2833.9|16
1613494500000|2021-02-16 16:55:00|2841.1|2835.1|2841.4|2835.4|2841.6|2835.6|2840.1|2834.1|18
1613494800000|2021-02-16 17:00:00|2841.1|2835.1|2839.4|2833.4|2841.4|2835.4|2839.4|2833.4|9
1613495100000|2021-02-16 17:05:00|2839.6|2833.6|2838.4|2832.4|2839.9|2833.9|2838.1|2832.1|16
1613495400000|2021-02-16 17:10:00|2837.6|2831.6|2838.4|2832.4|2838.6|2832.6|2837.6|2831.6|4
1613495700000|2021-02-16 17:15:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1613496000000|2021-02-16 17:20:00|2838.9|2832.9|2837.6|2831.6|2839.1|2833.1|2837.6|2831.6|5
1613496300000|2021-02-16 17:25:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1613496600000|2021-02-16 17:30:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1613496900000|2021-02-16 17:35:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1613497200000|2021-02-16 17:40:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2837.4|2831.4|9
1613497500000|2021-02-16 17:45:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1613497800000|2021-02-16 17:50:00|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.6|2832.6|13
1613498100000|2021-02-16 17:55:00|2839|2833|2838.8|2832.8|2839.4|2833.4|2838.8|2832.8|17
1613523600000|2021-02-17 01:00:00|2841.1|2835.1|2839.6|2833.6|2843.9|2837.9|2838.1|2832.1|26
1613523900000|2021-02-17 01:05:00|2838.6|2832.6|2840.9|2834.9|2840.9|2834.9|2836.6|2830.6|23
1613524200000|2021-02-17 01:10:00|2839.6|2833.6|2840.9|2834.9|2841.1|2835.1|2839.6|2833.6|8
1613524500000|2021-02-17 01:15:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1613524800000|2021-02-17 01:20:00|2840.9|2834.9|2839.6|2833.6|2840.9|2834.9|2838.9|2832.9|11
1613525100000|2021-02-17 01:25:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1613525400000|2021-02-17 01:30:00|2840.4|2834.4|2841.4|2835.4|2841.4|2835.4|2840.4|2834.4|2
1613525700000|2021-02-17 01:35:00|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1613526300000|2021-02-17 01:45:00|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1613527200000|2021-02-17 02:00:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1613527800000|2021-02-17 02:10:00|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1613528700000|2021-02-17 02:25:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1613529000000|2021-02-17 02:30:00|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|5
1613529900000|2021-02-17 02:45:00|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1613530500000|2021-02-17 02:55:00|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2837.6|2831.6|5
1613531100000|2021-02-17 03:05:00|2838.6|2832.6|2840.4|2834.4|2840.4|2834.4|2838.6|2832.6|3
1613531400000|2021-02-17 03:10:00|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|2
1613532000000|2021-02-17 03:20:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1613532300000|2021-02-17 03:25:00|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|4
1613532600000|2021-02-17 03:30:00|2838.9|2832.9|2839.1|2833.1|2839.6|2833.6|2838.9|2832.9|4
1613533200000|2021-02-17 03:40:00|2839.4|2833.4|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|3
1613533500000|2021-02-17 03:45:00|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|4
1613533800000|2021-02-17 03:50:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1613534400000|2021-02-17 04:00:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1613534700000|2021-02-17 04:05:00|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1613535000000|2021-02-17 04:10:00|2838.9|2832.9|2838.4|2832.4|2839.6|2833.6|2838.4|2832.4|8
1613535300000|2021-02-17 04:15:00|2838.1|2832.1|2838.6|2832.6|2839.1|2833.1|2838.1|2832.1|8
1613535900000|2021-02-17 04:25:00|2838.4|2832.4|2838.1|2832.1|2838.6|2832.6|2837.9|2831.9|7
1613536500000|2021-02-17 04:35:00|2837.9|2831.9|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|4
1613536800000|2021-02-17 04:40:00|2837.6|2831.6|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|3
1613537400000|2021-02-17 04:50:00|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1613538000000|2021-02-17 05:00:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|5
1613538300000|2021-02-17 05:05:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1613538900000|2021-02-17 05:15:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1613539200000|2021-02-17 05:20:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1613539800000|2021-02-17 05:30:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1613541000000|2021-02-17 05:50:00|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|3
1613541300000|2021-02-17 05:55:00|2839.1|2833.1|2838.4|2832.4|2839.4|2833.4|2838.1|2832.1|4
1613541600000|2021-02-17 06:00:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|3
1613541900000|2021-02-17 06:05:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1613542200000|2021-02-17 06:10:00|2838.1|2832.1|2838.4|2832.4|2838.6|2832.6|2837.9|2831.9|7
1613542500000|2021-02-17 06:15:00|2838.6|2832.6|2836.9|2830.9|2839.1|2833.1|2836.9|2830.9|8
1613542800000|2021-02-17 06:20:00|2836.4|2830.4|2837.1|2831.1|2837.1|2831.1|2836.4|2830.4|4
1613543100000|2021-02-17 06:25:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|4
1613543400000|2021-02-17 06:30:00|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|5
1613543700000|2021-02-17 06:35:00|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|2
1613544000000|2021-02-17 06:40:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|3
1613544300000|2021-02-17 06:45:00|2837.1|2831.1|2837.9|2831.9|2837.9|2831.9|2837.1|2831.1|3
1613544600000|2021-02-17 06:50:00|2838.1|2832.1|2838.9|2832.9|2839.9|2833.9|2838.1|2832.1|6
1613544900000|2021-02-17 06:55:00|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|3
1613545200000|2021-02-17 07:00:00|2838.4|2832.4|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|5
1613545500000|2021-02-17 07:05:00|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|3
1613545800000|2021-02-17 07:10:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1613546100000|2021-02-17 07:15:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2838.1|2832.1|2
1613546400000|2021-02-17 07:20:00|2837.9|2831.9|2836.6|2830.6|2838.1|2832.1|2835.9|2829.9|11
1613546700000|2021-02-17 07:25:00|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1613547000000|2021-02-17 07:30:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|4
1613547300000|2021-02-17 07:35:00|2835.9|2829.9|2836.1|2830.1|2837.1|2831.1|2835.9|2829.9|18
1613547600000|2021-02-17 07:40:00|2835.9|2829.9|2830.9|2824.9|2836.4|2830.4|2830.9|2824.9|11
1613547900000|2021-02-17 07:45:00|2831.1|2825.1|2835.4|2829.4|2835.4|2829.4|2831.1|2825.1|12
1613548200000|2021-02-17 07:50:00|2835.6|2829.6|2834.9|2828.9|2835.9|2829.9|2831.6|2825.6|22
1613548500000|2021-02-17 07:55:00|2835.4|2829.4|2837.4|2831.4|2837.4|2831.4|2834.6|2828.6|51
1613548800000|2021-02-17 08:00:00|2837.1|2831.1|2839.6|2833.6|2840.9|2834.9|2837.1|2831.1|68
1613549100000|2021-02-17 08:05:00|2839.1|2833.1|2840.1|2834.1|2840.1|2834.1|2836.6|2830.6|37
1613549400000|2021-02-17 08:10:00|2839.9|2833.9|2840.6|2834.6|2841.4|2835.4|2838.9|2832.9|30
1613549700000|2021-02-17 08:15:00|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2839.9|2833.9|16
1613550000000|2021-02-17 08:20:00|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2840.4|2834.4|13
1613550300000|2021-02-17 08:25:00|2840.6|2834.6|2840.4|2834.4|2841.1|2835.1|2840.1|2834.1|10
1613550600000|2021-02-17 08:30:00|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2839.9|2833.9|16
1613550900000|2021-02-17 08:35:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|24
1613551200000|2021-02-17 08:40:00|2842.6|2836.6|2844.9|2838.9|2845.1|2839.1|2842.4|2836.4|18
1613551500000|2021-02-17 08:45:00|2845.1|2839.1|2847.1|2841.1|2848.4|2842.4|2845.1|2839.1|31
1613551800000|2021-02-17 08:50:00|2847.4|2841.4|2842.6|2836.6|2847.4|2841.4|2841.1|2835.1|25
1613552100000|2021-02-17 08:55:00|2842.4|2836.4|2840.6|2834.6|2842.4|2836.4|2839.9|2833.9|23
1613552400000|2021-02-17 09:00:00|2840.4|2834.4|2836.4|2830.4|2840.4|2834.4|2834.9|2828.9|33
1613552700000|2021-02-17 09:05:00|2836.6|2830.6|2835.9|2829.9|2836.6|2830.6|2833.6|2827.6|31
1613553000000|2021-02-17 09:10:00|2835.6|2829.6|2833.4|2827.4|2835.6|2829.6|2830.1|2824.1|71
1613553300000|2021-02-17 09:15:00|2833.1|2827.1|2835.4|2829.4|2835.9|2829.9|2830.6|2824.6|65
1613553600000|2021-02-17 09:20:00|2834.9|2828.9|2832.1|2826.1|2835.9|2829.9|2830.9|2824.9|44
1613553900000|2021-02-17 09:25:00|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2829.9|2823.9|24
1613554200000|2021-02-17 09:30:00|2830.6|2824.6|2829.9|2823.9|2830.9|2824.9|2828.6|2822.6|35
1613554500000|2021-02-17 09:35:00|2830.1|2824.1|2827.6|2821.6|2830.9|2824.9|2827.6|2821.6|22
1613554800000|2021-02-17 09:40:00|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.1|2821.1|16
1613555100000|2021-02-17 09:45:00|2828.6|2822.6|2825.6|2819.6|2829.1|2823.1|2825.4|2819.4|44
1613555400000|2021-02-17 09:50:00|2825.9|2819.9|2826.9|2820.9|2827.6|2821.6|2825.9|2819.9|27
1613555700000|2021-02-17 09:55:00|2826.6|2820.6|2825.6|2819.6|2826.6|2820.6|2825.1|2819.1|23
1613556000000|2021-02-17 10:00:00|2825.4|2819.4|2830.4|2824.4|2830.4|2824.4|2825.4|2819.4|44
1613556300000|2021-02-17 10:05:00|2829.6|2823.6|2830.6|2824.6|2830.9|2824.9|2828.9|2822.9|35
1613556600000|2021-02-17 10:10:00|2830.4|2824.4|2831.4|2825.4|2831.4|2825.4|2829.9|2823.9|15
1613556900000|2021-02-17 10:15:00|2831.1|2825.1|2830.9|2824.9|2831.9|2825.9|2830.6|2824.6|13
1613557200000|2021-02-17 10:20:00|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2831.4|2825.4|11
1613557500000|2021-02-17 10:25:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.6|2825.6|6
1613557800000|2021-02-17 10:30:00|2831.6|2825.6|2835.4|2829.4|2835.4|2829.4|2831.6|2825.6|26
1613558100000|2021-02-17 10:35:00|2835.1|2829.1|2834.6|2828.6|2835.4|2829.4|2834.4|2828.4|22
1613558400000|2021-02-17 10:40:00|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2832.9|2826.9|16
1613558700000|2021-02-17 10:45:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|9
1613559000000|2021-02-17 10:50:00|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|4
1613559300000|2021-02-17 10:55:00|2833.1|2827.1|2834.9|2828.9|2835.6|2829.6|2832.6|2826.6|27
1613559600000|2021-02-17 11:00:00|2834.6|2828.6|2834.4|2828.4|2835.6|2829.6|2834.4|2828.4|18
1613559900000|2021-02-17 11:05:00|2834.6|2828.6|2834.4|2828.4|2835.6|2829.6|2834.1|2828.1|15
1613560200000|2021-02-17 11:10:00|2834.1|2828.1|2835.4|2829.4|2837.1|2831.1|2834.1|2828.1|21
1613560500000|2021-02-17 11:15:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|11
1613560800000|2021-02-17 11:20:00|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2834.6|2828.6|11
1613561100000|2021-02-17 11:25:00|2835.6|2829.6|2835.4|2829.4|2836.1|2830.1|2834.9|2828.9|18
1613561400000|2021-02-17 11:30:00|2835.6|2829.6|2834.4|2828.4|2835.6|2829.6|2834.1|2828.1|19
1613561700000|2021-02-17 11:35:00|2834.1|2828.1|2834.4|2828.4|2834.6|2828.6|2832.6|2826.6|21
1613562000000|2021-02-17 11:40:00|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|7
1613562300000|2021-02-17 11:45:00|2834.4|2828.4|2834.1|2828.1|2835.1|2829.1|2833.6|2827.6|14
1613562600000|2021-02-17 11:50:00|2834.4|2828.4|2833.4|2827.4|2834.9|2828.9|2833.4|2827.4|7
1613562900000|2021-02-17 11:55:00|2833.6|2827.6|2833.6|2827.6|2834.1|2828.1|2832.9|2826.9|18
1613563200000|2021-02-17 12:00:00|2833.4|2827.4|2831.9|2825.9|2834.1|2828.1|2830.9|2824.9|21
1613563500000|2021-02-17 12:05:00|2832.1|2826.1|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|19
1613563800000|2021-02-17 12:10:00|2828.6|2822.6|2830.1|2824.1|2831.9|2825.9|2828.6|2822.6|27
1613564100000|2021-02-17 12:15:00|2830.4|2824.4|2830.1|2824.1|2831.6|2825.6|2828.4|2822.4|15
1613564400000|2021-02-17 12:20:00|2829.9|2823.9|2828.4|2822.4|2830.1|2824.1|2828.4|2822.4|6
1613564700000|2021-02-17 12:25:00|2829.1|2823.1|2830.6|2824.6|2831.6|2825.6|2828.6|2822.6|31
1613565000000|2021-02-17 12:30:00|2830.9|2824.9|2832.4|2826.4|2833.1|2827.1|2830.4|2824.4|26
1613565300000|2021-02-17 12:35:00|2832.6|2826.6|2833.4|2827.4|2834.4|2828.4|2832.4|2826.4|22
1613565600000|2021-02-17 12:40:00|2833.1|2827.1|2832.6|2826.6|2833.9|2827.9|2831.4|2825.4|29
1613565900000|2021-02-17 12:45:00|2832.4|2826.4|2831.9|2825.9|2833.1|2827.1|2831.6|2825.6|17
1613566200000|2021-02-17 12:50:00|2832.1|2826.1|2833.4|2827.4|2834.4|2828.4|2831.9|2825.9|113
1613566500000|2021-02-17 12:55:00|2833.6|2827.6|2834.4|2828.4|2834.9|2828.9|2833.1|2827.1|22
1613566800000|2021-02-17 13:00:00|2834.6|2828.6|2830.4|2824.4|2834.6|2828.6|2830.4|2824.4|23
1613567100000|2021-02-17 13:05:00|2830.6|2824.6|2832.6|2826.6|2832.6|2826.6|2829.4|2823.4|31
1613567400000|2021-02-17 13:10:00|2832.4|2826.4|2831.6|2825.6|2832.6|2826.6|2830.9|2824.9|18
1613567700000|2021-02-17 13:15:00|2832.4|2826.4|2828.4|2822.4|2832.4|2826.4|2827.1|2821.1|29
1613568000000|2021-02-17 13:20:00|2827.4|2821.4|2828.9|2822.9|2830.4|2824.4|2827.4|2821.4|22
1613568300000|2021-02-17 13:25:00|2828.4|2822.4|2829.6|2823.6|2829.6|2823.6|2828.4|2822.4|13
1613568600000|2021-02-17 13:30:00|2829.9|2823.9|2831.6|2825.6|2831.6|2825.6|2828.1|2822.1|32
1613568900000|2021-02-17 13:35:00|2831.1|2825.1|2830.4|2824.4|2832.4|2826.4|2829.9|2823.9|22
1613569200000|2021-02-17 13:40:00|2831.1|2825.1|2830.4|2824.4|2831.9|2825.9|2830.1|2824.1|31
1613569500000|2021-02-17 13:45:00|2830.1|2824.1|2828.1|2822.1|2830.1|2824.1|2827.1|2821.1|35
1613569800000|2021-02-17 13:50:00|2828.4|2822.4|2827.1|2821.1|2829.9|2823.9|2826.9|2820.9|34
1613570100000|2021-02-17 13:55:00|2826.9|2820.9|2824.4|2818.4|2827.1|2821.1|2824.4|2818.4|17
1613570400000|2021-02-17 14:00:00|2823.9|2817.9|2825.4|2819.4|2826.9|2820.9|2821.1|2815.1|60
1613570700000|2021-02-17 14:05:00|2825.1|2819.1|2818.9|2812.9|2825.6|2819.6|2818.4|2812.4|58
1613571000000|2021-02-17 14:10:00|2818.6|2812.6|2815.4|2809.4|2818.9|2812.9|2813.9|2807.9|77
1613571300000|2021-02-17 14:15:00|2815.6|2809.6|2816.4|2810.4|2818.9|2812.9|2814.1|2808.1|48
1613571600000|2021-02-17 14:20:00|2816.1|2810.1|2810.6|2804.6|2816.1|2810.1|2807.6|2801.6|67
1613571900000|2021-02-17 14:25:00|2810.9|2804.9|2813.4|2807.4|2815.9|2809.9|2810.9|2804.9|45
1613572200000|2021-02-17 14:30:00|2813.1|2807.1|2813.6|2807.6|2815.1|2809.1|2812.4|2806.4|91
1613572500000|2021-02-17 14:35:00|2813.4|2807.4|2810.1|2804.1|2814.4|2808.4|2806.1|2800.1|105
1613572800000|2021-02-17 14:40:00|2809.6|2803.6|2810.4|2804.4|2810.9|2804.9|2805.9|2799.9|69
1613573100000|2021-02-17 14:45:00|2810.6|2804.6|2810.9|2804.9|2815.1|2809.1|2809.4|2803.4|57
1613573400000|2021-02-17 14:50:00|2811.1|2805.1|2810.1|2804.1|2812.9|2806.9|2809.6|2803.6|70
1613573700000|2021-02-17 14:55:00|2810.4|2804.4|2806.9|2800.9|2812.6|2806.6|2806.9|2800.9|55
1613574000000|2021-02-17 15:00:00|2807.4|2801.4|2807.4|2801.4|2809.4|2803.4|2807.4|2801.4|44
1613574300000|2021-02-17 15:05:00|2807.9|2801.9|2806.4|2800.4|2808.1|2802.1|2805.6|2799.6|45
1613574600000|2021-02-17 15:10:00|2806.1|2800.1|2806.4|2800.4|2807.4|2801.4|2805.6|2799.6|41
1613574900000|2021-02-17 15:15:00|2806.1|2800.1|2804.6|2798.6|2807.4|2801.4|2804.6|2798.6|30
1613575200000|2021-02-17 15:20:00|2804.9|2798.9|2795.4|2789.4|2805.9|2799.9|2794.9|2788.9|82
1613575500000|2021-02-17 15:25:00|2794.9|2788.9|2800.1|2794.1|2801.4|2795.4|2794.6|2788.6|68
1613575800000|2021-02-17 15:30:00|2799.6|2793.6|2804.4|2798.4|2805.9|2799.9|2798.6|2792.6|72
1613576100000|2021-02-17 15:35:00|2803.9|2797.9|2801.6|2795.6|2806.9|2800.9|2801.6|2795.6|47
1613576400000|2021-02-17 15:40:00|2802.1|2796.1|2801.6|2795.6|2803.9|2797.9|2800.4|2794.4|56
1613576700000|2021-02-17 15:45:00|2802.1|2796.1|2810.1|2804.1|2813.1|2807.1|2802.1|2796.1|114
1613577000000|2021-02-17 15:50:00|2809.9|2803.9|2815.4|2809.4|2818.9|2812.9|2808.1|2802.1|87
1613577300000|2021-02-17 15:55:00|2815.6|2809.6|2817.4|2811.4|2825.1|2819.1|2813.9|2807.9|307
1613577600000|2021-02-17 16:00:00|2817.1|2811.1|2815.9|2809.9|2817.1|2811.1|2815.1|2809.1|40
1613577900000|2021-02-17 16:05:00|2815.6|2809.6|2816.1|2810.1|2816.1|2810.1|2814.1|2808.1|23
1613578200000|2021-02-17 16:10:00|2815.9|2809.9|2815.6|2809.6|2816.1|2810.1|2814.4|2808.4|11
1613578500000|2021-02-17 16:15:00|2815.9|2809.9|2809.9|2803.9|2816.4|2810.4|2809.6|2803.6|27
1613578800000|2021-02-17 16:20:00|2809.4|2803.4|2812.1|2806.1|2812.6|2806.6|2808.9|2802.9|23
1613579100000|2021-02-17 16:25:00|2812.4|2806.4|2813.6|2807.6|2814.6|2808.6|2812.4|2806.4|11
1613579400000|2021-02-17 16:30:00|2813.9|2807.9|2812.1|2806.1|2815.1|2809.1|2811.4|2805.4|26
1613579700000|2021-02-17 16:35:00|2812.4|2806.4|2813.6|2807.6|2813.9|2807.9|2812.1|2806.1|9
1613580000000|2021-02-17 16:40:00|2813.9|2807.9|2814.1|2808.1|2815.4|2809.4|2813.9|2807.9|12
1613580300000|2021-02-17 16:45:00|2813.9|2807.9|2810.4|2804.4|2814.1|2808.1|2808.9|2802.9|33
1613580600000|2021-02-17 16:50:00|2810.1|2804.1|2812.1|2806.1|2812.6|2806.6|2809.6|2803.6|20
1613580900000|2021-02-17 16:55:00|2812.6|2806.6|2809.6|2803.6|2814.1|2808.1|2808.6|2802.6|27
1613581200000|2021-02-17 17:00:00|2809.4|2803.4|2807.6|2801.6|2809.4|2803.4|2807.6|2801.6|10
1613581500000|2021-02-17 17:05:00|2807.4|2801.4|2806.6|2800.6|2807.6|2801.6|2805.6|2799.6|12
1613581800000|2021-02-17 17:10:00|2806.4|2800.4|2808.4|2802.4|2809.6|2803.6|2806.1|2800.1|30
1613582100000|2021-02-17 17:15:00|2809.1|2803.1|2808.1|2802.1|2809.1|2803.1|2807.1|2801.1|15
1613582400000|2021-02-17 17:20:00|2808.9|2802.9|2808.1|2802.1|2808.9|2802.9|2808.1|2802.1|4
1613582700000|2021-02-17 17:25:00|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|4
1613583000000|2021-02-17 17:30:00|2809.1|2803.1|2810.1|2804.1|2810.9|2804.9|2808.9|2802.9|8
1613583300000|2021-02-17 17:35:00|2810.4|2804.4|2809.1|2803.1|2811.9|2805.9|2809.1|2803.1|20
1613583600000|2021-02-17 17:40:00|2810.6|2804.6|2809.9|2803.9|2810.9|2804.9|2809.9|2803.9|3
1613584200000|2021-02-17 17:50:00|2809.6|2803.6|2809.6|2803.6|2810.1|2804.1|2808.4|2802.4|12
1613584500000|2021-02-17 17:55:00|2809.8|2803.8|2808.3|2802.3|2809.8|2803.8|2806.9|2800.9|17
1613610000000|2021-02-18 01:00:00|2825.4|2819.4|2835.1|2829.1|2839.1|2833.1|2824.9|2818.9|175
1613610300000|2021-02-18 01:05:00|2836.1|2830.1|2829.9|2823.9|2836.1|2830.1|2829.9|2823.9|138
1613610600000|2021-02-18 01:10:00|2829.4|2823.4|2818.1|2812.1|2829.4|2823.4|2813.4|2807.4|205
1613610900000|2021-02-18 01:15:00|2818.4|2812.4|2814.4|2808.4|2823.4|2817.4|2813.6|2807.6|253
1613611200000|2021-02-18 01:20:00|2814.6|2808.6|2817.6|2811.6|2820.6|2814.6|2814.1|2808.1|99
1613611500000|2021-02-18 01:25:00|2817.4|2811.4|2828|2822|2828.3|2822.3|2816.6|2810.6|120
1613611800000|2021-02-18 01:30:00|2827.4|2821.4|2824.4|2818.4|2830.4|2824.4|2824.1|2818.1|142
1613612100000|2021-02-18 01:35:00|2824.9|2818.9|2817.1|2811.1|2825.4|2819.4|2817.1|2811.1|134
1613612400000|2021-02-18 01:40:00|2817.4|2811.4|2821.6|2815.6|2822.4|2816.4|2815.1|2809.1|85
1613612700000|2021-02-18 01:45:00|2822.1|2816.1|2819.6|2813.6|2824.1|2818.1|2818.1|2812.1|126
1613613000000|2021-02-18 01:50:00|2819.9|2813.9|2822.1|2816.1|2824.4|2818.4|2819.4|2813.4|138
1613613300000|2021-02-18 01:55:00|2822.6|2816.6|2826.1|2820.1|2826.6|2820.6|2822.6|2816.6|32
1613613600000|2021-02-18 02:00:00|2826.4|2820.4|2828.6|2822.6|2830.6|2824.6|2826.1|2820.1|108
1613613900000|2021-02-18 02:05:00|2829.6|2823.6|2832.4|2826.4|2833.1|2827.1|2829.6|2823.6|51
1613614200000|2021-02-18 02:10:00|2832.6|2826.6|2830.1|2824.1|2837.4|2831.4|2829.6|2823.6|77
1613614500000|2021-02-18 02:15:00|2829.9|2823.9|2831.4|2825.4|2831.4|2825.4|2829.6|2823.6|10
1613614800000|2021-02-18 02:20:00|2831.6|2825.6|2834.6|2828.6|2835.4|2829.4|2831.6|2825.6|14
1613615100000|2021-02-18 02:25:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1613615400000|2021-02-18 02:30:00|2834.6|2828.6|2830.1|2824.1|2834.6|2828.6|2827.4|2821.4|45
1613615700000|2021-02-18 02:35:00|2830.4|2824.4|2828.9|2822.9|2831.4|2825.4|2828.6|2822.6|29
1613616000000|2021-02-18 02:40:00|2828.6|2822.6|2831.9|2825.9|2833.4|2827.4|2828.6|2822.6|26
1613616300000|2021-02-18 02:45:00|2832.1|2826.1|2833.6|2827.6|2834.9|2828.9|2831.6|2825.6|18
1613616600000|2021-02-18 02:50:00|2833.4|2827.4|2831.1|2825.1|2836.4|2830.4|2829.4|2823.4|54
1613616900000|2021-02-18 02:55:00|2831.4|2825.4|2829.9|2823.9|2831.9|2825.9|2827.1|2821.1|47
1613617200000|2021-02-18 03:00:00|2830.4|2824.4|2831.6|2825.6|2832.6|2826.6|2828.9|2822.9|46
1613617500000|2021-02-18 03:05:00|2832.1|2826.1|2826.9|2820.9|2832.4|2826.4|2826.1|2820.1|41
1613617800000|2021-02-18 03:10:00|2826.6|2820.6|2824.1|2818.1|2826.6|2820.6|2824.1|2818.1|29
1613618100000|2021-02-18 03:15:00|2824.4|2818.4|2825.9|2819.9|2826.4|2820.4|2823.9|2817.9|27
1613618400000|2021-02-18 03:20:00|2825.4|2819.4|2824.4|2818.4|2826.4|2820.4|2824.4|2818.4|13
1613618700000|2021-02-18 03:25:00|2824.1|2818.1|2826.9|2820.9|2826.9|2820.9|2822.4|2816.4|49
1613619000000|2021-02-18 03:30:00|2827.1|2821.1|2826.6|2820.6|2827.1|2821.1|2825.6|2819.6|9
1613619300000|2021-02-18 03:35:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1613619900000|2021-02-18 03:45:00|2826.4|2820.4|2825.4|2819.4|2826.9|2820.9|2825.4|2819.4|8
1613620500000|2021-02-18 03:55:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1613620800000|2021-02-18 04:00:00|2825.6|2819.6|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|3
1613621100000|2021-02-18 04:05:00|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1613621400000|2021-02-18 04:10:00|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|2
1613621700000|2021-02-18 04:15:00|2825.1|2819.1|2824.9|2818.9|2825.4|2819.4|2824.9|2818.9|4
1613622000000|2021-02-18 04:20:00|2824.6|2818.6|2827.9|2821.9|2827.9|2821.9|2824.6|2818.6|9
1613622300000|2021-02-18 04:25:00|2827.6|2821.6|2825.6|2819.6|2827.6|2821.6|2825.4|2819.4|7
1613622600000|2021-02-18 04:30:00|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|2
1613622900000|2021-02-18 04:35:00|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1613623200000|2021-02-18 04:40:00|2826.1|2820.1|2828.1|2822.1|2828.4|2822.4|2825.6|2819.6|10
1613623500000|2021-02-18 04:45:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1613624100000|2021-02-18 04:55:00|2828.6|2822.6|2829.1|2823.1|2829.1|2823.1|2828.6|2822.6|2
1613625000000|2021-02-18 05:10:00|2829.6|2823.6|2830.1|2824.1|2830.6|2824.6|2829.6|2823.6|5
1613625300000|2021-02-18 05:15:00|2830.4|2824.4|2834.1|2828.1|2834.1|2828.1|2830.4|2824.4|3
1613625600000|2021-02-18 05:20:00|2834.4|2828.4|2837.4|2831.4|2837.9|2831.9|2834.1|2828.1|9
1613625900000|2021-02-18 05:25:00|2838.4|2832.4|2837.6|2831.6|2838.9|2832.9|2837.6|2831.6|8
1613626200000|2021-02-18 05:30:00|2837.4|2831.4|2835.1|2829.1|2838.1|2832.1|2833.4|2827.4|67
1613626500000|2021-02-18 05:35:00|2835.4|2829.4|2830.4|2824.4|2835.6|2829.6|2830.4|2824.4|27
1613626800000|2021-02-18 05:40:00|2830.6|2824.6|2831.6|2825.6|2831.6|2825.6|2827.9|2821.9|46
1613627100000|2021-02-18 05:45:00|2831.9|2825.9|2826.6|2820.6|2832.4|2826.4|2825.9|2819.9|31
1613627400000|2021-02-18 05:50:00|2826.4|2820.4|2827.4|2821.4|2830.1|2824.1|2826.1|2820.1|33
1613627700000|2021-02-18 05:55:00|2827.6|2821.6|2830.9|2824.9|2830.9|2824.9|2824.9|2818.9|40
1613628000000|2021-02-18 06:00:00|2830.6|2824.6|2829.6|2823.6|2831.1|2825.1|2829.4|2823.4|33
1613628300000|2021-02-18 06:05:00|2829.4|2823.4|2826.4|2820.4|2829.4|2823.4|2826.4|2820.4|26
1613628600000|2021-02-18 06:10:00|2826.1|2820.1|2826.9|2820.9|2826.9|2820.9|2824.4|2818.4|36
1613628900000|2021-02-18 06:15:00|2827.1|2821.1|2828.1|2822.1|2829.6|2823.6|2826.6|2820.6|42
1613629200000|2021-02-18 06:20:00|2827.9|2821.9|2829.6|2823.6|2829.6|2823.6|2827.9|2821.9|10
1613629500000|2021-02-18 06:25:00|2829.4|2823.4|2832.1|2826.1|2832.6|2826.6|2829.4|2823.4|30
1613629800000|2021-02-18 06:30:00|2831.9|2825.9|2830.4|2824.4|2832.4|2826.4|2829.4|2823.4|43
1613630100000|2021-02-18 06:35:00|2830.6|2824.6|2832.6|2826.6|2834.9|2828.9|2830.6|2824.6|40
1613630400000|2021-02-18 06:40:00|2832.9|2826.9|2834.9|2828.9|2835.4|2829.4|2832.9|2826.9|17
1613630700000|2021-02-18 06:45:00|2835.1|2829.1|2837.4|2831.4|2837.6|2831.6|2835.1|2829.1|14
1613631000000|2021-02-18 06:50:00|2837.1|2831.1|2836.6|2830.6|2837.6|2831.6|2833.9|2827.9|47
1613631300000|2021-02-18 06:55:00|2836.4|2830.4|2837.6|2831.6|2837.9|2831.9|2833.6|2827.6|56
1613631600000|2021-02-18 07:00:00|2837.4|2831.4|2839.4|2833.4|2839.4|2833.4|2836.9|2830.9|24
1613631900000|2021-02-18 07:05:00|2839.1|2833.1|2846.6|2840.6|2850.6|2844.6|2839.1|2833.1|45
1613632200000|2021-02-18 07:10:00|2846.4|2840.4|2843.6|2837.6|2846.4|2840.4|2842.9|2836.9|15
1613632500000|2021-02-18 07:15:00|2843.4|2837.4|2844.6|2838.6|2844.6|2838.6|2841.9|2835.9|14
1613632800000|2021-02-18 07:20:00|2844.9|2838.9|2849.9|2843.9|2850.4|2844.4|2844.9|2838.9|28
1613633100000|2021-02-18 07:25:00|2849.6|2843.6|2847.9|2841.9|2849.9|2843.9|2847.6|2841.6|16
1613633400000|2021-02-18 07:30:00|2848.1|2842.1|2850.1|2844.1|2850.1|2844.1|2847.6|2841.6|16
1613633700000|2021-02-18 07:35:00|2849.9|2843.9|2849.9|2843.9|2850.6|2844.6|2848.9|2842.9|20
1613634000000|2021-02-18 07:40:00|2849.6|2843.6|2849.9|2843.9|2850.1|2844.1|2848.4|2842.4|15
1613634300000|2021-02-18 07:45:00|2850.1|2844.1|2851.1|2845.1|2851.4|2845.4|2850.1|2844.1|4
1613634600000|2021-02-18 07:50:00|2850.9|2844.9|2852.4|2846.4|2852.4|2846.4|2850.9|2844.9|7
1613634900000|2021-02-18 07:55:00|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2851.6|2845.6|14
1613635200000|2021-02-18 08:00:00|2853.6|2847.6|2866.5|2860.5|2866.5|2860.5|2851.6|2845.6|99
1613635500000|2021-02-18 08:05:00|2866.6|2860.6|2866.9|2860.9|2867.9|2861.9|2864.1|2858.1|87
1613635800000|2021-02-18 08:10:00|2867.1|2861.1|2866.6|2860.6|2867.1|2861.1|2866.1|2860.1|18
1613636100000|2021-02-18 08:15:00|2866.9|2860.9|2862.6|2856.6|2866.9|2860.9|2862.1|2856.1|22
1613636400000|2021-02-18 08:20:00|2862.9|2856.9|2861.1|2855.1|2862.9|2856.9|2859.9|2853.9|32
1613636700000|2021-02-18 08:25:00|2861.4|2855.4|2856.6|2850.6|2862.9|2856.9|2856.6|2850.6|37
1613637000000|2021-02-18 08:30:00|2856.4|2850.4|2859.9|2853.9|2860.4|2854.4|2854.4|2848.4|39
1613637300000|2021-02-18 08:35:00|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2858.9|2852.9|14
1613637600000|2021-02-18 08:40:00|2860.6|2854.6|2861.9|2855.9|2861.9|2855.9|2860.6|2854.6|17
1613637900000|2021-02-18 08:45:00|2862.1|2856.1|2864.1|2858.1|2865.1|2859.1|2861.9|2855.9|52
1613638200000|2021-02-18 08:50:00|2864.4|2858.4|2869.6|2863.6|2870.9|2864.9|2864.4|2858.4|52
1613638500000|2021-02-18 08:55:00|2869.9|2863.9|2873.4|2867.4|2873.4|2867.4|2868.9|2862.9|58
1613638800000|2021-02-18 09:00:00|2873.1|2867.1|2867.9|2861.9|2873.1|2867.1|2865.6|2859.6|55
1613639100000|2021-02-18 09:05:00|2867.6|2861.6|2869.9|2863.9|2869.9|2863.9|2866.4|2860.4|30
1613639400000|2021-02-18 09:10:00|2870.1|2864.1|2871.1|2865.1|2872.4|2866.4|2868.9|2862.9|32
1613639700000|2021-02-18 09:15:00|2870.9|2864.9|2868.9|2862.9|2870.9|2864.9|2868.4|2862.4|22
1613640000000|2021-02-18 09:20:00|2868.6|2862.6|2866.1|2860.1|2868.6|2862.6|2865.4|2859.4|38
1613640300000|2021-02-18 09:25:00|2865.9|2859.9|2862.6|2856.6|2866.4|2860.4|2862.4|2856.4|47
1613640600000|2021-02-18 09:30:00|2862.9|2856.9|2863.9|2857.9|2865.1|2859.1|2861.6|2855.6|42
1613640900000|2021-02-18 09:35:00|2864.1|2858.1|2863.1|2857.1|2864.9|2858.9|2863.1|2857.1|33
1613641200000|2021-02-18 09:40:00|2862.9|2856.9|2860.1|2854.1|2862.9|2856.9|2858.6|2852.6|27
1613641500000|2021-02-18 09:45:00|2860.4|2854.4|2861.9|2855.9|2862.9|2856.9|2859.1|2853.1|38
1613641800000|2021-02-18 09:50:00|2861.6|2855.6|2860.1|2854.1|2861.6|2855.6|2859.1|2853.1|38
1613642100000|2021-02-18 09:55:00|2860.4|2854.4|2862.4|2856.4|2862.4|2856.4|2858.4|2852.4|38
1613642400000|2021-02-18 10:00:00|2862.1|2856.1|2860.9|2854.9|2863.6|2857.6|2860.9|2854.9|28
1613642700000|2021-02-18 10:05:00|2860.6|2854.6|2860.1|2854.1|2861.6|2855.6|2859.1|2853.1|28
1613643000000|2021-02-18 10:10:00|2859.9|2853.9|2858.4|2852.4|2860.1|2854.1|2858.4|2852.4|33
1613643300000|2021-02-18 10:15:00|2858.1|2852.1|2857.9|2851.9|2858.4|2852.4|2854.6|2848.6|34
1613643600000|2021-02-18 10:20:00|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.1|2851.1|6
1613643900000|2021-02-18 10:25:00|2857.6|2851.6|2859.9|2853.9|2860.1|2854.1|2857.6|2851.6|16
1613644200000|2021-02-18 10:30:00|2859.6|2853.6|2861.6|2855.6|2865.6|2859.6|2859.6|2853.6|27
1613644500000|2021-02-18 10:35:00|2861.4|2855.4|2861.4|2855.4|2862.1|2856.1|2861.1|2855.1|11
1613644800000|2021-02-18 10:40:00|2861.1|2855.1|2858.4|2852.4|2861.9|2855.9|2858.1|2852.1|16
1613645100000|2021-02-18 10:45:00|2858.1|2852.1|2856.9|2850.9|2858.4|2852.4|2856.9|2850.9|16
1613645400000|2021-02-18 10:50:00|2857.1|2851.1|2862.1|2856.1|2862.1|2856.1|2857.1|2851.1|17
1613645700000|2021-02-18 10:55:00|2861.9|2855.9|2860.1|2854.1|2861.9|2855.9|2859.4|2853.4|11
1613646000000|2021-02-18 11:00:00|2859.9|2853.9|2857.1|2851.1|2860.1|2854.1|2856.9|2850.9|23
1613646300000|2021-02-18 11:05:00|2856.6|2850.6|2858.6|2852.6|2858.9|2852.9|2856.6|2850.6|12
1613646600000|2021-02-18 11:10:00|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2857.1|2851.1|17
1613646900000|2021-02-18 11:15:00|2858.4|2852.4|2859.4|2853.4|2859.9|2853.9|2858.1|2852.1|36
1613647200000|2021-02-18 11:20:00|2859.6|2853.6|2866.9|2860.9|2866.9|2860.9|2859.6|2853.6|64
1613647500000|2021-02-18 11:25:00|2866.6|2860.6|2865.6|2859.6|2867.4|2861.4|2865.6|2859.6|13
1613647800000|2021-02-18 11:30:00|2865.9|2859.9|2866.4|2860.4|2866.6|2860.6|2865.6|2859.6|11
1613648100000|2021-02-18 11:35:00|2866.1|2860.1|2867.6|2861.6|2868.1|2862.1|2866.1|2860.1|29
1613648400000|2021-02-18 11:40:00|2867.9|2861.9|2865.9|2859.9|2868.1|2862.1|2865.4|2859.4|22
1613648700000|2021-02-18 11:45:00|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.4|2859.4|19
1613649000000|2021-02-18 11:50:00|2866.6|2860.6|2866.1|2860.1|2870.9|2864.9|2865.6|2859.6|26
1613649300000|2021-02-18 11:55:00|2866.4|2860.4|2868.1|2862.1|2868.6|2862.6|2866.1|2860.1|18
1613649600000|2021-02-18 12:00:00|2867.9|2861.9|2868.6|2862.6|2868.6|2862.6|2866.4|2860.4|31
1613649900000|2021-02-18 12:05:00|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2867.6|2861.6|13
1613650200000|2021-02-18 12:10:00|2868.4|2862.4|2866.1|2860.1|2868.6|2862.6|2865.6|2859.6|25
1613650500000|2021-02-18 12:15:00|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2865.6|2859.6|20
1613650800000|2021-02-18 12:20:00|2866.9|2860.9|2865.6|2859.6|2866.9|2860.9|2864.6|2858.6|11
1613651100000|2021-02-18 12:25:00|2865.4|2859.4|2866.1|2860.1|2866.9|2860.9|2864.9|2858.9|23
1613651400000|2021-02-18 12:30:00|2866.4|2860.4|2869.6|2863.6|2869.9|2863.9|2865.9|2859.9|17
1613651700000|2021-02-18 12:35:00|2869.9|2863.9|2868.9|2862.9|2872.1|2866.1|2868.9|2862.9|26
1613652000000|2021-02-18 12:40:00|2868.6|2862.6|2864.6|2858.6|2868.6|2862.6|2862.9|2856.9|51
1613652300000|2021-02-18 12:45:00|2864.9|2858.9|2865.4|2859.4|2866.6|2860.6|2864.9|2858.9|36
1613652600000|2021-02-18 12:50:00|2865.1|2859.1|2859.9|2853.9|2865.4|2859.4|2859.4|2853.4|124
1613652900000|2021-02-18 12:55:00|2860.4|2854.4|2863.9|2857.9|2864.1|2858.1|2860.4|2854.4|38
1613653200000|2021-02-18 13:00:00|2863.4|2857.4|2856.4|2850.4|2863.4|2857.4|2851.9|2845.9|226
1613653500000|2021-02-18 13:05:00|2856.6|2850.6|2861.1|2855.1|2866.9|2860.9|2856.6|2850.6|114
1613653800000|2021-02-18 13:10:00|2860.9|2854.9|2862.9|2856.9|2864.1|2858.1|2857.1|2851.1|87
1613654100000|2021-02-18 13:15:00|2863.1|2857.1|2860.4|2854.4|2864.4|2858.4|2858.9|2852.9|89
1613654400000|2021-02-18 13:20:00|2860.6|2854.6|2863.1|2857.1|2864.6|2858.6|2860.1|2854.1|61
1613654700000|2021-02-18 13:25:00|2863.6|2857.6|2867.6|2861.6|2869.6|2863.6|2862.9|2856.9|70
1613655000000|2021-02-18 13:30:00|2867.4|2861.4|2864.9|2858.9|2867.6|2861.6|2864.4|2858.4|60
1613655300000|2021-02-18 13:35:00|2865.1|2859.1|2870.9|2864.9|2870.9|2864.9|2864.9|2858.9|77
1613655600000|2021-02-18 13:40:00|2870.6|2864.6|2865.1|2859.1|2870.6|2864.6|2863.9|2857.9|49
1613655900000|2021-02-18 13:45:00|2865.4|2859.4|2868.9|2862.9|2869.4|2863.4|2865.4|2859.4|52
1613656200000|2021-02-18 13:50:00|2869.1|2863.1|2867.4|2861.4|2869.4|2863.4|2864.9|2858.9|64
1613656500000|2021-02-18 13:55:00|2867.6|2861.6|2863.6|2857.6|2868.4|2862.4|2862.6|2856.6|57
1613656800000|2021-02-18 14:00:00|2863.4|2857.4|2859.4|2853.4|2864.4|2858.4|2858.6|2852.6|129
1613657100000|2021-02-18 14:05:00|2859.1|2853.1|2863.1|2857.1|2863.6|2857.6|2858.4|2852.4|68
1613657400000|2021-02-18 14:10:00|2863.4|2857.4|2864.4|2858.4|2864.6|2858.6|2860.4|2854.4|52
1613657700000|2021-02-18 14:15:00|2864.6|2858.6|2863.1|2857.1|2865.6|2859.6|2862.1|2856.1|94
1613658000000|2021-02-18 14:20:00|2863.4|2857.4|2860.1|2854.1|2863.6|2857.6|2858.9|2852.9|93
1613658300000|2021-02-18 14:25:00|2860.6|2854.6|2861.6|2855.6|2862.9|2856.9|2860.1|2854.1|68
1613658600000|2021-02-18 14:30:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2856.6|2850.6|141
1613658900000|2021-02-18 14:35:00|2862.6|2856.6|2858.1|2852.1|2863.6|2857.6|2857.4|2851.4|109
1613659200000|2021-02-18 14:40:00|2857.9|2851.9|2857.1|2851.1|2858.9|2852.9|2855.4|2849.4|93
1613659500000|2021-02-18 14:45:00|2856.9|2850.9|2856.9|2850.9|2859.4|2853.4|2855.6|2849.6|72
1613659800000|2021-02-18 14:50:00|2856.6|2850.6|2857.9|2851.9|2858.4|2852.4|2852.1|2846.1|92
1613660100000|2021-02-18 14:55:00|2857.6|2851.6|2861.6|2855.6|2861.9|2855.9|2856.4|2850.4|103
1613660400000|2021-02-18 15:00:00|2861.4|2855.4|2855.6|2849.6|2861.4|2855.4|2855.6|2849.6|84
1613660700000|2021-02-18 15:05:00|2855.9|2849.9|2852.6|2846.6|2856.9|2850.9|2851.1|2845.1|113
1613661000000|2021-02-18 15:10:00|2852.4|2846.4|2852.1|2846.1|2853.6|2847.6|2851.1|2845.1|54
1613661300000|2021-02-18 15:15:00|2852.4|2846.4|2850.4|2844.4|2852.9|2846.9|2849.6|2843.6|67
1613661600000|2021-02-18 15:20:00|2850.1|2844.1|2850.6|2844.6|2852.6|2846.6|2847.4|2841.4|58
1613661900000|2021-02-18 15:25:00|2850.4|2844.4|2853.4|2847.4|2853.4|2847.4|2847.9|2841.9|61
1613662200000|2021-02-18 15:30:00|2854.6|2848.6|2854.4|2848.4|2856.1|2850.1|2853.4|2847.4|31
1613662500000|2021-02-18 15:35:00|2854.1|2848.1|2857.6|2851.6|2859.6|2853.6|2853.6|2847.6|49
1613662800000|2021-02-18 15:40:00|2857.1|2851.1|2857.4|2851.4|2859.1|2853.1|2856.4|2850.4|35
1613663100000|2021-02-18 15:45:00|2857.1|2851.1|2859.9|2853.9|2862.1|2856.1|2856.9|2850.9|43
1613663400000|2021-02-18 15:50:00|2859.4|2853.4|2861.9|2855.9|2862.4|2856.4|2859.1|2853.1|50
1613663700000|2021-02-18 15:55:00|2862.1|2856.1|2855.4|2849.4|2862.1|2856.1|2855.1|2849.1|100
1613664000000|2021-02-18 16:00:00|2855.6|2849.6|2861.6|2855.6|2862.4|2856.4|2855.6|2849.6|55
1613664300000|2021-02-18 16:05:00|2861.1|2855.1|2860.1|2854.1|2861.6|2855.6|2859.9|2853.9|12
1613664600000|2021-02-18 16:10:00|2860.4|2854.4|2861.1|2855.1|2862.1|2856.1|2860.1|2854.1|18
1613664900000|2021-02-18 16:15:00|2861.4|2855.4|2864.9|2858.9|2866.4|2860.4|2861.4|2855.4|53
1613665200000|2021-02-18 16:20:00|2865.1|2859.1|2869.4|2863.4|2869.9|2863.9|2864.6|2858.6|48
1613665500000|2021-02-18 16:25:00|2869.6|2863.6|2867.9|2861.9|2869.6|2863.6|2867.9|2861.9|18
1613665800000|2021-02-18 16:30:00|2866.9|2860.9|2867.9|2861.9|2868.1|2862.1|2865.9|2859.9|22
1613666100000|2021-02-18 16:35:00|2868.1|2862.1|2867.9|2861.9|2869.1|2863.1|2867.6|2861.6|22
1613666400000|2021-02-18 16:40:00|2867.6|2861.6|2867.1|2861.1|2867.6|2861.6|2867.1|2861.1|7
1613666700000|2021-02-18 16:45:00|2866.9|2860.9|2864.1|2858.1|2866.9|2860.9|2861.9|2855.9|36
1613667000000|2021-02-18 16:50:00|2864.4|2858.4|2868.6|2862.6|2868.9|2862.9|2864.4|2858.4|17
1613667300000|2021-02-18 16:55:00|2868.4|2862.4|2867.6|2861.6|2868.9|2862.9|2866.9|2860.9|18
1613667600000|2021-02-18 17:00:00|2867.4|2861.4|2868.1|2862.1|2870.9|2864.9|2867.4|2861.4|18
1613667900000|2021-02-18 17:05:00|2869.1|2863.1|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|6
1613668200000|2021-02-18 17:10:00|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1613668500000|2021-02-18 17:15:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2868.6|2862.6|6
1613668800000|2021-02-18 17:20:00|2869.9|2863.9|2870.1|2864.1|2870.6|2864.6|2869.9|2863.9|6
1613669400000|2021-02-18 17:30:00|2870.4|2864.4|2871.6|2865.6|2871.6|2865.6|2870.4|2864.4|3
1613669700000|2021-02-18 17:35:00|2871.9|2865.9|2871.6|2865.6|2873.9|2867.9|2871.6|2865.6|15
1613670000000|2021-02-18 17:40:00|2871.9|2865.9|2872.6|2866.6|2873.1|2867.1|2871.6|2865.6|8
1613670300000|2021-02-18 17:45:00|2872.9|2866.9|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|4
1613670600000|2021-02-18 17:50:00|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|3
1613670900000|2021-02-18 17:55:00|2872.9|2866.9|2873.4|2867.4|2873.5|2867.5|2872.5|2866.5|11
1613696400000|2021-02-19 01:00:00|2876.1|2870.1|2870.4|2864.4|2876.1|2870.1|2869.9|2863.9|55
1613696700000|2021-02-19 01:05:00|2870.1|2864.1|2869.9|2863.9|2872.6|2866.6|2869.6|2863.6|75
1613697000000|2021-02-19 01:10:00|2869.6|2863.6|2869.4|2863.4|2870.9|2864.9|2864.4|2858.4|117
1613697300000|2021-02-19 01:15:00|2869.6|2863.6|2875.6|2869.6|2875.9|2869.9|2869.4|2863.4|35
1613697600000|2021-02-19 01:20:00|2875.9|2869.9|2874.9|2868.9|2877.1|2871.1|2873.4|2867.4|86
1613697900000|2021-02-19 01:25:00|2875.1|2869.1|2877.1|2871.1|2878.6|2872.6|2873.4|2867.4|74
1613698200000|2021-02-19 01:30:00|2876.6|2870.6|2870.4|2864.4|2877.1|2871.1|2868.6|2862.6|82
1613698500000|2021-02-19 01:35:00|2870.1|2864.1|2869.4|2863.4|2873.1|2867.1|2868.6|2862.6|64
1613698800000|2021-02-19 01:40:00|2869.1|2863.1|2868.6|2862.6|2871.6|2865.6|2868.6|2862.6|36
1613699100000|2021-02-19 01:45:00|2868.9|2862.9|2864.9|2858.9|2868.9|2862.9|2864.9|2858.9|52
1613699400000|2021-02-19 01:50:00|2865.6|2859.6|2866.6|2860.6|2866.9|2860.9|2863.9|2857.9|53
1613699700000|2021-02-19 01:55:00|2866.4|2860.4|2867.4|2861.4|2869.4|2863.4|2864.6|2858.6|51
1613700000000|2021-02-19 02:00:00|2867.6|2861.6|2867.6|2861.6|2868.9|2862.9|2867.6|2861.6|15
1613700300000|2021-02-19 02:05:00|2867.4|2861.4|2868.4|2862.4|2868.4|2862.4|2864.6|2858.6|44
1613700600000|2021-02-19 02:10:00|2868.1|2862.1|2864.1|2858.1|2868.1|2862.1|2864.1|2858.1|31
1613700900000|2021-02-19 02:15:00|2864.4|2858.4|2863.6|2857.6|2864.6|2858.6|2863.1|2857.1|11
1613701200000|2021-02-19 02:20:00|2863.4|2857.4|2865.4|2859.4|2865.4|2859.4|2863.4|2857.4|13
1613701500000|2021-02-19 02:25:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|3
1613701800000|2021-02-19 02:30:00|2865.4|2859.4|2859.6|2853.6|2865.4|2859.4|2859.6|2853.6|73
1613702100000|2021-02-19 02:35:00|2858.6|2852.6|2855.9|2849.9|2860.1|2854.1|2855.6|2849.6|86
1613702400000|2021-02-19 02:40:00|2856.4|2850.4|2855.9|2849.9|2858.9|2852.9|2855.6|2849.6|29
1613702700000|2021-02-19 02:45:00|2856.1|2850.1|2856.9|2850.9|2859.1|2853.1|2855.9|2849.9|36
1613703000000|2021-02-19 02:50:00|2857.1|2851.1|2854.1|2848.1|2858.4|2852.4|2853.6|2847.6|52
1613703300000|2021-02-19 02:55:00|2854.4|2848.4|2856.4|2850.4|2857.1|2851.1|2853.9|2847.9|59
1613703600000|2021-02-19 03:00:00|2856.1|2850.1|2857.4|2851.4|2857.6|2851.6|2855.6|2849.6|14
1613703900000|2021-02-19 03:05:00|2857.1|2851.1|2854.9|2848.9|2857.4|2851.4|2854.1|2848.1|64
1613704200000|2021-02-19 03:10:00|2854.6|2848.6|2853.1|2847.1|2854.9|2848.9|2851.9|2845.9|94
1613704500000|2021-02-19 03:15:00|2852.9|2846.9|2853.1|2847.1|2853.9|2847.9|2852.4|2846.4|26
1613704800000|2021-02-19 03:20:00|2852.9|2846.9|2853.9|2847.9|2853.9|2847.9|2851.9|2845.9|40
1613705100000|2021-02-19 03:25:00|2853.6|2847.6|2857.6|2851.6|2857.9|2851.9|2853.6|2847.6|28
1613705400000|2021-02-19 03:30:00|2857.4|2851.4|2857.1|2851.1|2857.9|2851.9|2856.9|2850.9|8
1613705700000|2021-02-19 03:35:00|2856.1|2850.1|2857.6|2851.6|2857.6|2851.6|2856.1|2850.1|2
1613706000000|2021-02-19 03:40:00|2857.1|2851.1|2855.9|2849.9|2857.1|2851.1|2855.1|2849.1|19
1613706300000|2021-02-19 03:45:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1613706600000|2021-02-19 03:50:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1613706900000|2021-02-19 03:55:00|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|4
1613707200000|2021-02-19 04:00:00|2855.9|2849.9|2856.6|2850.6|2856.9|2850.9|2855.6|2849.6|6
1613707500000|2021-02-19 04:05:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1613708100000|2021-02-19 04:15:00|2855.9|2849.9|2855.4|2849.4|2855.9|2849.9|2855.4|2849.4|22
1613708400000|2021-02-19 04:20:00|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|6
1613708700000|2021-02-19 04:25:00|2855.1|2849.1|2855.9|2849.9|2855.9|2849.9|2855.1|2849.1|15
1613709000000|2021-02-19 04:30:00|2855.6|2849.6|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|15
1613709300000|2021-02-19 04:35:00|2855.9|2849.9|2859.4|2853.4|2859.4|2853.4|2855.6|2849.6|22
1613709600000|2021-02-19 04:40:00|2859.6|2853.6|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|11
1613709900000|2021-02-19 04:45:00|2861.6|2855.6|2862.9|2856.9|2863.4|2857.4|2861.6|2855.6|8
1613710200000|2021-02-19 04:50:00|2862.6|2856.6|2860.6|2854.6|2862.9|2856.9|2860.6|2854.6|12
1613710500000|2021-02-19 04:55:00|2860.4|2854.4|2858.1|2852.1|2860.4|2854.4|2857.9|2851.9|20
1613710800000|2021-02-19 05:00:00|2858.4|2852.4|2859.6|2853.6|2859.6|2853.6|2858.4|2852.4|13
1613711400000|2021-02-19 05:10:00|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1613711700000|2021-02-19 05:15:00|2860.4|2854.4|2862.4|2856.4|2863.1|2857.1|2860.4|2854.4|15
1613712000000|2021-02-19 05:20:00|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|16
1613712300000|2021-02-19 05:25:00|2862.6|2856.6|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|16
1613712600000|2021-02-19 05:30:00|2863.1|2857.1|2861.6|2855.6|2864.9|2858.9|2861.1|2855.1|72
1613712900000|2021-02-19 05:35:00|2861.4|2855.4|2864.6|2858.6|2864.9|2858.9|2860.4|2854.4|41
1613713200000|2021-02-19 05:40:00|2864.9|2858.9|2868.1|2862.1|2868.1|2862.1|2864.4|2858.4|22
1613713500000|2021-02-19 05:45:00|2867.9|2861.9|2869.4|2863.4|2869.6|2863.6|2865.9|2859.9|53
1613713800000|2021-02-19 05:50:00|2868.9|2862.9|2875.4|2869.4|2875.9|2869.9|2868.9|2862.9|121
1613714100000|2021-02-19 05:55:00|2875.1|2869.1|2877.1|2871.1|2877.4|2871.4|2873.4|2867.4|34
1613714400000|2021-02-19 06:00:00|2877.4|2871.4|2879.6|2873.6|2880.1|2874.1|2877.4|2871.4|20
1613714700000|2021-02-19 06:05:00|2879.4|2873.4|2884.1|2878.1|2884.1|2878.1|2879.4|2873.4|43
1613715000000|2021-02-19 06:10:00|2884.6|2878.6|2886.4|2880.4|2886.6|2880.6|2881.6|2875.6|45
1613715300000|2021-02-19 06:15:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2883.9|2877.9|23
1613715600000|2021-02-19 06:20:00|2885.6|2879.6|2886.1|2880.1|2887.1|2881.1|2884.1|2878.1|19
1613715900000|2021-02-19 06:25:00|2886.4|2880.4|2886.4|2880.4|2886.6|2880.6|2884.4|2878.4|15
1613716200000|2021-02-19 06:30:00|2886.6|2880.6|2884.9|2878.9|2891.1|2885.1|2884.6|2878.6|64
1613716500000|2021-02-19 06:35:00|2885.1|2879.1|2884.4|2878.4|2885.1|2879.1|2881.9|2875.9|71
1613716800000|2021-02-19 06:40:00|2884.1|2878.1|2885.4|2879.4|2885.6|2879.6|2882.1|2876.1|38
1613717100000|2021-02-19 06:45:00|2885.6|2879.6|2886.9|2880.9|2887.4|2881.4|2884.1|2878.1|24
1613717400000|2021-02-19 06:50:00|2887.4|2881.4|2886.9|2880.9|2887.9|2881.9|2886.9|2880.9|12
1613717700000|2021-02-19 06:55:00|2885.9|2879.9|2885.6|2879.6|2887.1|2881.1|2884.1|2878.1|61
1613718000000|2021-02-19 07:00:00|2885.8|2879.8|2886.9|2880.9|2888.9|2882.9|2885.4|2879.4|24
1613718300000|2021-02-19 07:05:00|2887.1|2881.1|2886.6|2880.6|2888.6|2882.6|2885.4|2879.4|33
1613718600000|2021-02-19 07:10:00|2887.1|2881.1|2889.9|2883.9|2892.6|2886.6|2887.1|2881.1|29
1613718900000|2021-02-19 07:15:00|2888.9|2882.9|2886.4|2880.4|2890.4|2884.4|2885.9|2879.9|24
1613719500000|2021-02-19 07:25:00|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|2
1613719800000|2021-02-19 07:30:00|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|4
1613720100000|2021-02-19 07:35:00|2885.9|2879.9|2885.1|2879.1|2885.9|2879.9|2884.6|2878.6|6
1613720400000|2021-02-19 07:40:00|2884.9|2878.9|2885.6|2879.6|2885.9|2879.9|2884.9|2878.9|8
1613720700000|2021-02-19 07:45:00|2885.4|2879.4|2883.9|2877.9|2885.4|2879.4|2883.9|2877.9|12
1613721000000|2021-02-19 07:50:00|2884.1|2878.1|2882.4|2876.4|2884.6|2878.6|2882.1|2876.1|13
1613721300000|2021-02-19 07:55:00|2882.1|2876.1|2872.1|2866.1|2882.1|2876.1|2871.9|2865.9|31
1613721600000|2021-02-19 08:00:00|2871.6|2865.6|2878.4|2872.4|2880.4|2874.4|2869.6|2863.6|83
1613721900000|2021-02-19 08:05:00|2878.6|2872.6|2883.4|2877.4|2883.9|2877.9|2878.1|2872.1|73
1613722200000|2021-02-19 08:10:00|2884.6|2878.6|2882.9|2876.9|2885.1|2879.1|2881.6|2875.6|33
1613722500000|2021-02-19 08:15:00|2883.4|2877.4|2882.4|2876.4|2884.4|2878.4|2881.6|2875.6|37
1613722800000|2021-02-19 08:20:00|2882.1|2876.1|2879.1|2873.1|2882.4|2876.4|2878.4|2872.4|44
1613723100000|2021-02-19 08:25:00|2879.4|2873.4|2877.9|2871.9|2880.4|2874.4|2876.4|2870.4|37
1613723400000|2021-02-19 08:30:00|2878.1|2872.1|2877.4|2871.4|2880.9|2874.9|2876.1|2870.1|53
1613723700000|2021-02-19 08:35:00|2877.1|2871.1|2881.4|2875.4|2883.6|2877.6|2877.1|2871.1|47
1613724000000|2021-02-19 08:40:00|2881.6|2875.6|2877.9|2871.9|2882.1|2876.1|2877.9|2871.9|38
1613724300000|2021-02-19 08:45:00|2877.6|2871.6|2870.6|2864.6|2877.9|2871.9|2870.4|2864.4|61
1613724600000|2021-02-19 08:50:00|2870.9|2864.9|2877.6|2871.6|2877.9|2871.9|2870.1|2864.1|57
1613724900000|2021-02-19 08:55:00|2877.9|2871.9|2877.9|2871.9|2879.9|2873.9|2877.4|2871.4|36
1613725200000|2021-02-19 09:00:00|2878.1|2872.1|2878.6|2872.6|2879.4|2873.4|2875.9|2869.9|52
1613725500000|2021-02-19 09:05:00|2878.9|2872.9|2878.6|2872.6|2880.1|2874.1|2878.6|2872.6|51
1613725800000|2021-02-19 09:10:00|2878.4|2872.4|2876.1|2870.1|2878.6|2872.6|2875.4|2869.4|46
1613726100000|2021-02-19 09:15:00|2875.9|2869.9|2874.9|2868.9|2876.4|2870.4|2874.6|2868.6|28
1613726400000|2021-02-19 09:20:00|2875.1|2869.1|2874.9|2868.9|2875.6|2869.6|2874.6|2868.6|22
1613726700000|2021-02-19 09:25:00|2874.6|2868.6|2872.1|2866.1|2874.6|2868.6|2871.1|2865.1|21
1613727000000|2021-02-19 09:30:00|2872.4|2866.4|2874.9|2868.9|2874.9|2868.9|2872.4|2866.4|27
1613727300000|2021-02-19 09:35:00|2875.1|2869.1|2878.6|2872.6|2879.4|2873.4|2875.1|2869.1|53
1613727600000|2021-02-19 09:40:00|2878.4|2872.4|2875.1|2869.1|2878.4|2872.4|2875.1|2869.1|25
1613727900000|2021-02-19 09:45:00|2875.4|2869.4|2875.4|2869.4|2876.4|2870.4|2873.9|2867.9|22
1613728200000|2021-02-19 09:50:00|2875.1|2869.1|2876.6|2870.6|2877.1|2871.1|2874.4|2868.4|42
1613728500000|2021-02-19 09:55:00|2877.1|2871.1|2876.1|2870.1|2877.6|2871.6|2875.9|2869.9|47
1613728800000|2021-02-19 10:00:00|2876.4|2870.4|2882.6|2876.6|2882.6|2876.6|2876.4|2870.4|50
1613729100000|2021-02-19 10:05:00|2883.1|2877.1|2886.9|2880.9|2887.1|2881.1|2881.6|2875.6|69
1613729400000|2021-02-19 10:10:00|2886.6|2880.6|2885.4|2879.4|2887.1|2881.1|2884.4|2878.4|54
1613729700000|2021-02-19 10:15:00|2885.1|2879.1|2885.1|2879.1|2886.1|2880.1|2884.9|2878.9|31
1613730000000|2021-02-19 10:20:00|2885.4|2879.4|2887.1|2881.1|2887.1|2881.1|2885.1|2879.1|23
1613730300000|2021-02-19 10:25:00|2887.4|2881.4|2885.6|2879.6|2887.4|2881.4|2882.4|2876.4|45
1613730600000|2021-02-19 10:30:00|2885.4|2879.4|2886.1|2880.1|2886.9|2880.9|2885.1|2879.1|14
1613730900000|2021-02-19 10:35:00|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2885.1|2879.1|20
1613731200000|2021-02-19 10:40:00|2887.1|2881.1|2888.9|2882.9|2889.1|2883.1|2886.6|2880.6|19
1613731500000|2021-02-19 10:45:00|2888.6|2882.6|2891.9|2885.9|2891.9|2885.9|2888.4|2882.4|21
1613731800000|2021-02-19 10:50:00|2892.6|2886.6|2888.9|2882.9|2893.1|2887.1|2888.6|2882.6|29
1613732100000|2021-02-19 10:55:00|2889.9|2883.9|2893.1|2887.1|2893.1|2887.1|2889.9|2883.9|20
1613732400000|2021-02-19 11:00:00|2892.6|2886.6|2892.1|2886.1|2893.1|2887.1|2890.6|2884.6|30
1613732700000|2021-02-19 11:05:00|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2888.6|2882.6|16
1613733000000|2021-02-19 11:10:00|2891.9|2885.9|2892.9|2886.9|2893.1|2887.1|2891.9|2885.9|12
1613733300000|2021-02-19 11:15:00|2892.6|2886.6|2891.6|2885.6|2892.9|2886.9|2891.4|2885.4|14
1613733600000|2021-02-19 11:20:00|2891.4|2885.4|2889.4|2883.4|2891.4|2885.4|2889.1|2883.1|11
1613733900000|2021-02-19 11:25:00|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2885.6|2879.6|29
1613734200000|2021-02-19 11:30:00|2888.9|2882.9|2885.4|2879.4|2888.9|2882.9|2885.4|2879.4|32
1613734500000|2021-02-19 11:35:00|2885.6|2879.6|2886.1|2880.1|2886.9|2880.9|2885.4|2879.4|37
1613734800000|2021-02-19 11:40:00|2885.6|2879.6|2887.4|2881.4|2889.1|2883.1|2883.6|2877.6|52
1613735100000|2021-02-19 11:45:00|2887.1|2881.1|2885.1|2879.1|2888.1|2882.1|2884.4|2878.4|45
1613735400000|2021-02-19 11:50:00|2884.9|2878.9|2885.1|2879.1|2885.9|2879.9|2883.4|2877.4|41
1613735700000|2021-02-19 11:55:00|2885.4|2879.4|2885.9|2879.9|2886.4|2880.4|2885.1|2879.1|32
1613736000000|2021-02-19 12:00:00|2886.1|2880.1|2886.6|2880.6|2886.9|2880.9|2885.4|2879.4|22
1613736300000|2021-02-19 12:05:00|2886.4|2880.4|2887.9|2881.9|2888.4|2882.4|2885.9|2879.9|24
1613736600000|2021-02-19 12:10:00|2887.6|2881.6|2886.6|2880.6|2888.1|2882.1|2886.6|2880.6|28
1613736900000|2021-02-19 12:15:00|2886.9|2880.9|2885.4|2879.4|2888.1|2882.1|2885.4|2879.4|28
1613737200000|2021-02-19 12:20:00|2886.1|2880.1|2889.4|2883.4|2889.4|2883.4|2886.1|2880.1|18
1613737500000|2021-02-19 12:25:00|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2886.9|2880.9|33
1613737800000|2021-02-19 12:30:00|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2887.1|2881.1|21
1613738100000|2021-02-19 12:35:00|2889.1|2883.1|2886.4|2880.4|2889.1|2883.1|2886.4|2880.4|25
1613738400000|2021-02-19 12:40:00|2886.6|2880.6|2885.6|2879.6|2887.4|2881.4|2885.1|2879.1|29
1613738700000|2021-02-19 12:45:00|2886.1|2880.1|2888.4|2882.4|2889.1|2883.1|2886.1|2880.1|35
1613739000000|2021-02-19 12:50:00|2888.1|2882.1|2886.4|2880.4|2888.9|2882.9|2884.6|2878.6|81
1613739300000|2021-02-19 12:55:00|2886.1|2880.1|2886.9|2880.9|2888.1|2882.1|2885.4|2879.4|54
1613739600000|2021-02-19 13:00:00|2887.1|2881.1|2885.4|2879.4|2892.1|2886.1|2884.9|2878.9|151
1613739900000|2021-02-19 13:05:00|2885.6|2879.6|2877.4|2871.4|2886.9|2880.9|2875.9|2869.9|133
1613740200000|2021-02-19 13:10:00|2877.6|2871.6|2880.6|2874.6|2880.6|2874.6|2874.1|2868.1|100
1613740500000|2021-02-19 13:15:00|2880.1|2874.1|2877.6|2871.6|2880.1|2874.1|2876.9|2870.9|76
1613740800000|2021-02-19 13:20:00|2877.4|2871.4|2878.4|2872.4|2878.9|2872.9|2875.4|2869.4|90
1613741100000|2021-02-19 13:25:00|2877.9|2871.9|2878.6|2872.6|2879.4|2873.4|2875.4|2869.4|78
1613741400000|2021-02-19 13:30:00|2879.1|2873.1|2881.1|2875.1|2883.4|2877.4|2878.6|2872.6|62
1613741700000|2021-02-19 13:35:00|2881.4|2875.4|2882.6|2876.6|2882.9|2876.9|2880.1|2874.1|50
1613742000000|2021-02-19 13:40:00|2882.9|2876.9|2885.6|2879.6|2885.6|2879.6|2882.6|2876.6|99
1613742300000|2021-02-19 13:45:00|2885.9|2879.9|2890.4|2884.4|2890.4|2884.4|2884.4|2878.4|101
1613742600000|2021-02-19 13:50:00|2890.1|2884.1|2885.1|2879.1|2890.4|2884.4|2884.6|2878.6|79
1613742900000|2021-02-19 13:55:00|2884.9|2878.9|2885.9|2879.9|2887.1|2881.1|2884.9|2878.9|57
1613743200000|2021-02-19 14:00:00|2885.6|2879.6|2882.4|2876.4|2885.6|2879.6|2882.1|2876.1|113
1613743500000|2021-02-19 14:05:00|2882.6|2876.6|2881.6|2875.6|2884.4|2878.4|2880.6|2874.6|126
1613743800000|2021-02-19 14:10:00|2882.1|2876.1|2882.9|2876.9|2885.9|2879.9|2879.9|2873.9|121
1613744100000|2021-02-19 14:15:00|2883.4|2877.4|2885.1|2879.1|2888.1|2882.1|2883.4|2877.4|121
1613744400000|2021-02-19 14:20:00|2885.4|2879.4|2877.4|2871.4|2885.4|2879.4|2876.4|2870.4|126
1613744700000|2021-02-19 14:25:00|2877.1|2871.1|2876.9|2870.9|2878.4|2872.4|2876.1|2870.1|77
1613745000000|2021-02-19 14:30:00|2876.6|2870.6|2880.6|2874.6|2880.9|2874.9|2875.4|2869.4|80
1613745300000|2021-02-19 14:35:00|2880.4|2874.4|2876.9|2870.9|2880.4|2874.4|2873.6|2867.6|156
1613745600000|2021-02-19 14:40:00|2876.6|2870.6|2882.6|2876.6|2883.6|2877.6|2876.6|2870.6|123
1613745900000|2021-02-19 14:45:00|2882.9|2876.9|2888.4|2882.4|2889.6|2883.6|2881.1|2875.1|160
1613746200000|2021-02-19 14:50:00|2888.1|2882.1|2886.1|2880.1|2889.1|2883.1|2884.9|2878.9|164
1613746500000|2021-02-19 14:55:00|2886.4|2880.4|2888.1|2882.1|2890.4|2884.4|2883.4|2877.4|104
1613746800000|2021-02-19 15:00:00|2888.6|2882.6|2887.1|2881.1|2889.1|2883.1|2884.9|2878.9|122
1613747100000|2021-02-19 15:05:00|2887.4|2881.4|2890.1|2884.1|2890.9|2884.9|2887.1|2881.1|100
1613747400000|2021-02-19 15:10:00|2889.9|2883.9|2890.6|2884.6|2892.1|2886.1|2889.4|2883.4|114
1613747700000|2021-02-19 15:15:00|2890.4|2884.4|2885.1|2879.1|2890.4|2884.4|2885.1|2879.1|86
1613748000000|2021-02-19 15:20:00|2885.4|2879.4|2887.6|2881.6|2888.6|2882.6|2882.9|2876.9|76
1613748300000|2021-02-19 15:25:00|2887.4|2881.4|2888.1|2882.1|2888.4|2882.4|2884.4|2878.4|66
1613748600000|2021-02-19 15:30:00|2887.9|2881.9|2886.4|2880.4|2888.6|2882.6|2884.6|2878.6|58
1613748900000|2021-02-19 15:35:00|2886.6|2880.6|2884.6|2878.6|2887.9|2881.9|2883.6|2877.6|40
1613749200000|2021-02-19 15:40:00|2884.9|2878.9|2888.6|2882.6|2889.4|2883.4|2884.9|2878.9|54
1613749500000|2021-02-19 15:45:00|2888.9|2882.9|2889.6|2883.6|2891.1|2885.1|2887.6|2881.6|72
1613749800000|2021-02-19 15:50:00|2889.9|2883.9|2888.6|2882.6|2891.6|2885.6|2886.4|2880.4|140
1613750100000|2021-02-19 15:55:00|2888.4|2882.4|2884.6|2878.6|2889.1|2883.1|2880.4|2874.4|165
1613750400000|2021-02-19 16:00:00|2884.9|2878.9|2877.9|2871.9|2885.6|2879.6|2876.4|2870.4|125
1613750700000|2021-02-19 16:05:00|2878.1|2872.1|2878.6|2872.6|2880.6|2874.6|2876.6|2870.6|83
1613751000000|2021-02-19 16:10:00|2878.4|2872.4|2876.4|2870.4|2878.9|2872.9|2872.9|2866.9|116
1613751300000|2021-02-19 16:15:00|2876.1|2870.1|2880.6|2874.6|2883.9|2877.9|2875.9|2869.9|85
1613751600000|2021-02-19 16:20:00|2880.4|2874.4|2880.6|2874.6|2883.1|2877.1|2877.6|2871.6|59
1613751900000|2021-02-19 16:25:00|2880.4|2874.4|2879.4|2873.4|2880.4|2874.4|2876.6|2870.6|79
1613752200000|2021-02-19 16:30:00|2879.1|2873.1|2882.6|2876.6|2883.6|2877.6|2877.9|2871.9|74
1613752500000|2021-02-19 16:35:00|2882.4|2876.4|2879.6|2873.6|2883.6|2877.6|2878.4|2872.4|63
1613752800000|2021-02-19 16:40:00|2879.9|2873.9|2881.9|2875.9|2883.1|2877.1|2879.6|2873.6|50
1613753100000|2021-02-19 16:45:00|2881.6|2875.6|2882.6|2876.6|2883.9|2877.9|2881.6|2875.6|18
1613753400000|2021-02-19 16:50:00|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.9|2876.9|12
1613753700000|2021-02-19 16:55:00|2883.4|2877.4|2880.6|2874.6|2883.4|2877.4|2880.6|2874.6|32
1613754000000|2021-02-19 17:00:00|2880.9|2874.9|2878.6|2872.6|2881.4|2875.4|2878.4|2872.4|6
1613754300000|2021-02-19 17:05:00|2879.4|2873.4|2875.5|2869.5|2879.4|2873.4|2875.5|2869.5|18
1613754600000|2021-02-19 17:10:00|2875.6|2869.6|2873.9|2867.9|2875.9|2869.9|2873.9|2867.9|6
1613754900000|2021-02-19 17:15:00|2872.9|2866.9|2871.4|2865.4|2872.9|2866.9|2871.4|2865.4|7
1613755200000|2021-02-19 17:20:00|2871.1|2865.1|2868.9|2862.9|2871.1|2865.1|2868.9|2862.9|15
1613755500000|2021-02-19 17:25:00|2868.6|2862.6|2872.1|2866.1|2872.4|2866.4|2866.9|2860.9|20
1613755800000|2021-02-19 17:30:00|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1613756100000|2021-02-19 17:35:00|2873.1|2867.1|2875.4|2869.4|2876.1|2870.1|2873.1|2867.1|13
1613756400000|2021-02-19 17:40:00|2875.1|2869.1|2872.4|2866.4|2875.1|2869.1|2872.4|2866.4|9
1613756700000|2021-02-19 17:45:00|2872.1|2866.1|2869.9|2863.9|2872.1|2866.1|2869.4|2863.4|5
1613757000000|2021-02-19 17:50:00|2869.4|2863.4|2865.4|2859.4|2870.1|2864.1|2865.4|2859.4|14
1613757300000|2021-02-19 17:55:00|2865.3|2859.3|2868|2862|2868.4|2862.4|2865.3|2859.3|11
1613955600000|2021-02-22 01:00:00|2871.5|2860.3|2909.4|2903.4|2912.4|2906.4|2871.5|2860.3|153
1613955900000|2021-02-22 01:05:00|2909.9|2903.9|2912.4|2906.4|2912.9|2906.9|2895.9|2889.9|361
1613956200000|2021-02-22 01:10:00|2912.1|2906.1|2909.4|2903.4|2913.9|2907.9|2904.1|2898.1|239
1613956500000|2021-02-22 01:15:00|2909.9|2903.9|2918.6|2912.6|2921.6|2915.6|2909.6|2903.6|145
1613956800000|2021-02-22 01:20:00|2918.9|2912.9|2924.4|2918.4|2924.4|2918.4|2918.9|2912.9|162
1613957100000|2021-02-22 01:25:00|2924.6|2918.6|2928.9|2922.9|2931.4|2925.4|2923.6|2917.6|175
1613957400000|2021-02-22 01:30:00|2929.1|2923.1|2928.1|2922.1|2929.4|2923.4|2925.6|2919.6|64
1613957700000|2021-02-22 01:35:00|2928.4|2922.4|2920.1|2914.1|2929.1|2923.1|2919.6|2913.6|82
1613958000000|2021-02-22 01:40:00|2919.9|2913.9|2911.9|2905.9|2920.1|2914.1|2904.6|2898.6|204
1613958300000|2021-02-22 01:45:00|2911.6|2905.6|2915.4|2909.4|2920.6|2914.6|2909.1|2903.1|135
1613958600000|2021-02-22 01:50:00|2915.1|2909.1|2917.9|2911.9|2920.6|2914.6|2910.9|2904.9|194
1613958900000|2021-02-22 01:55:00|2918.1|2912.1|2923.4|2917.4|2924.4|2918.4|2917.9|2911.9|139
1613959200000|2021-02-22 02:00:00|2924.6|2918.6|2923.1|2917.1|2925.6|2919.6|2920.9|2914.9|77
1613959500000|2021-02-22 02:05:00|2923.4|2917.4|2927.4|2921.4|2929.4|2923.4|2923.1|2917.1|36
1613959800000|2021-02-22 02:10:00|2927.1|2921.1|2930.6|2924.6|2931.4|2925.4|2926.4|2920.4|42
1613960100000|2021-02-22 02:15:00|2930.4|2924.4|2929.6|2923.6|2930.4|2924.4|2929.1|2923.1|7
1613960400000|2021-02-22 02:20:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1613960700000|2021-02-22 02:25:00|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1613961000000|2021-02-22 02:30:00|2928.6|2922.6|2930.9|2924.9|2931.6|2925.6|2928.6|2922.6|22
1613961300000|2021-02-22 02:35:00|2930.6|2924.6|2931.6|2925.6|2932.6|2926.6|2930.6|2924.6|29
1613961600000|2021-02-22 02:40:00|2931.4|2925.4|2931.1|2925.1|2932.1|2926.1|2930.6|2924.6|15
1613961900000|2021-02-22 02:45:00|2930.9|2924.9|2930.4|2924.4|2931.4|2925.4|2927.6|2921.6|34
1613962200000|2021-02-22 02:50:00|2930.1|2924.1|2931.9|2925.9|2937.4|2931.4|2930.1|2924.1|52
1613962500000|2021-02-22 02:55:00|2931.6|2925.6|2930.1|2924.1|2931.9|2925.9|2929.9|2923.9|21
1613962800000|2021-02-22 03:00:00|2930.4|2924.4|2934.1|2928.1|2935.4|2929.4|2930.4|2924.4|45
1613963100000|2021-02-22 03:05:00|2934.4|2928.4|2934.6|2928.6|2935.9|2929.9|2932.4|2926.4|43
1613963400000|2021-02-22 03:10:00|2934.9|2928.9|2934.6|2928.6|2936.9|2930.9|2934.1|2928.1|28
1613963700000|2021-02-22 03:15:00|2934.9|2928.9|2934.1|2928.1|2937.1|2931.1|2933.9|2927.9|34
1613964000000|2021-02-22 03:20:00|2933.9|2927.9|2937.6|2931.6|2939.6|2933.6|2932.4|2926.4|120
1613964300000|2021-02-22 03:25:00|2937.9|2931.9|2930.9|2924.9|2937.9|2931.9|2929.9|2923.9|88
1613964600000|2021-02-22 03:30:00|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2928.6|2922.6|16
1613964900000|2021-02-22 03:35:00|2930.4|2924.4|2936.9|2930.9|2938.6|2932.6|2930.4|2924.4|30
1613965200000|2021-02-22 03:40:00|2937.1|2931.1|2938.9|2932.9|2939.4|2933.4|2935.9|2929.9|14
1613965500000|2021-02-22 03:45:00|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|2
1613965800000|2021-02-22 03:50:00|2938.6|2932.6|2940.4|2934.4|2940.6|2934.6|2938.4|2932.4|16
1613966100000|2021-02-22 03:55:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2940.1|2934.1|7
1613966400000|2021-02-22 04:00:00|2941.9|2935.9|2941.1|2935.1|2942.1|2936.1|2941.1|2935.1|6
1613966700000|2021-02-22 04:05:00|2941.4|2935.4|2941.6|2935.6|2942.4|2936.4|2941.1|2935.1|19
1613967000000|2021-02-22 04:10:00|2940.9|2934.9|2939.1|2933.1|2940.9|2934.9|2939.1|2933.1|5
1613967300000|2021-02-22 04:15:00|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2937.6|2931.6|9
1613967600000|2021-02-22 04:20:00|2939.1|2933.1|2937.9|2931.9|2939.1|2933.1|2937.9|2931.9|3
1613967900000|2021-02-22 04:25:00|2938.1|2932.1|2939.1|2933.1|2939.4|2933.4|2938.1|2932.1|5
1613968200000|2021-02-22 04:30:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1613968800000|2021-02-22 04:40:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1613969100000|2021-02-22 04:45:00|2939.6|2933.6|2938.9|2932.9|2939.6|2933.6|2938.9|2932.9|3
1613969400000|2021-02-22 04:50:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1613970000000|2021-02-22 05:00:00|2939.1|2933.1|2938.9|2932.9|2940.1|2934.1|2938.9|2932.9|21
1613970300000|2021-02-22 05:05:00|2939.1|2933.1|2939.6|2933.6|2939.6|2933.6|2938.9|2932.9|6
1613970600000|2021-02-22 05:10:00|2940.1|2934.1|2941.6|2935.6|2942.6|2936.6|2940.1|2934.1|18
1613970900000|2021-02-22 05:15:00|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.1|2935.1|5
1613971200000|2021-02-22 05:20:00|2942.1|2936.1|2942.4|2936.4|2942.6|2936.6|2941.4|2935.4|8
1613971500000|2021-02-22 05:25:00|2942.9|2936.9|2942.6|2936.6|2942.9|2936.9|2941.1|2935.1|11
1613971800000|2021-02-22 05:30:00|2942.4|2936.4|2954.9|2948.9|2955.1|2949.1|2941.1|2935.1|182
1613972100000|2021-02-22 05:35:00|2955.1|2949.1|2949.4|2943.4|2955.6|2949.6|2947.1|2941.1|156
1613972400000|2021-02-22 05:40:00|2949.1|2943.1|2944.1|2938.1|2951.9|2945.9|2943.6|2937.6|89
1613972700000|2021-02-22 05:45:00|2944.4|2938.4|2938.6|2932.6|2945.4|2939.4|2935.9|2929.9|154
1613973000000|2021-02-22 05:50:00|2938.4|2932.4|2943.9|2937.9|2945.9|2939.9|2936|2930|111
1613973300000|2021-02-22 05:55:00|2944.1|2938.1|2948.4|2942.4|2948.4|2942.4|2941.1|2935.1|160
1613973600000|2021-02-22 06:00:00|2948.1|2942.1|2942.4|2936.4|2948.4|2942.4|2940.1|2934.1|101
1613973900000|2021-02-22 06:05:00|2942.1|2936.1|2941.4|2935.4|2943.1|2937.1|2939.6|2933.6|91
1613974200000|2021-02-22 06:10:00|2941.6|2935.6|2941.6|2935.6|2942.6|2936.6|2939.6|2933.6|86
1613974500000|2021-02-22 06:15:00|2941.4|2935.4|2940.6|2934.6|2941.4|2935.4|2936.1|2930.1|117
1613974800000|2021-02-22 06:20:00|2940.4|2934.4|2944.1|2938.1|2945.4|2939.4|2939.9|2933.9|96
1613975100000|2021-02-22 06:25:00|2944.9|2938.9|2950.6|2944.6|2950.6|2944.6|2943.4|2937.4|70
1613975400000|2021-02-22 06:30:00|2950.4|2944.4|2938.4|2932.4|2951.9|2945.9|2938.4|2932.4|104
1613975700000|2021-02-22 06:35:00|2938.6|2932.6|2941.1|2935.1|2941.9|2935.9|2937.6|2931.6|34
1613976000000|2021-02-22 06:40:00|2941.4|2935.4|2945.9|2939.9|2945.9|2939.9|2941.4|2935.4|12
1613976300000|2021-02-22 06:45:00|2945.6|2939.6|2943.1|2937.1|2945.6|2939.6|2939.1|2933.1|40
1613976600000|2021-02-22 06:50:00|2943.4|2937.4|2934.4|2928.4|2946.1|2940.1|2933.6|2927.6|85
1613976900000|2021-02-22 06:55:00|2934.1|2928.1|2932.9|2926.9|2934.6|2928.6|2929.9|2923.9|94
1613977200000|2021-02-22 07:00:00|2933.1|2927.1|2926.4|2920.4|2933.1|2927.1|2926.4|2920.4|24
1613977500000|2021-02-22 07:05:00|2926.1|2920.1|2920.9|2914.9|2926.6|2920.6|2920.9|2914.9|31
1613977800000|2021-02-22 07:10:00|2921.1|2915.1|2922.4|2916.4|2924.1|2918.1|2918.6|2912.6|43
1613978100000|2021-02-22 07:15:00|2922.1|2916.1|2920.9|2914.9|2922.9|2916.9|2920.9|2914.9|20
1613978400000|2021-02-22 07:20:00|2920.6|2914.6|2922.1|2916.1|2922.1|2916.1|2918.6|2912.6|23
1613978700000|2021-02-22 07:25:00|2921.9|2915.9|2920.9|2914.9|2921.9|2915.9|2920.6|2914.6|10
1613979000000|2021-02-22 07:30:00|2920.6|2914.6|2921.9|2915.9|2922.9|2916.9|2918.1|2912.1|12
1613979300000|2021-02-22 07:35:00|2922.1|2916.1|2923.6|2917.6|2923.6|2917.6|2922.1|2916.1|12
1613979600000|2021-02-22 07:40:00|2923.4|2917.4|2919.1|2913.1|2923.4|2917.4|2918.4|2912.4|17
1613979900000|2021-02-22 07:45:00|2918.6|2912.6|2918.1|2912.1|2918.9|2912.9|2917.6|2911.6|10
1613980200000|2021-02-22 07:50:00|2917.9|2911.9|2920.9|2914.9|2927.1|2921.1|2917.4|2911.4|48
1613980500000|2021-02-22 07:55:00|2920.6|2914.6|2921.9|2915.9|2922.1|2916.1|2919.4|2913.4|24
1613980800000|2021-02-22 08:00:00|2922.1|2916.1|2915.9|2909.9|2925.6|2919.6|2913.9|2907.9|97
1613981100000|2021-02-22 08:05:00|2916.4|2910.4|2918.9|2912.9|2920.6|2914.6|2916.1|2910.1|78
1613981400000|2021-02-22 08:10:00|2919.1|2913.1|2916.1|2910.1|2920.1|2914.1|2913.4|2907.4|90
1613981700000|2021-02-22 08:15:00|2915.9|2909.9|2911.1|2905.1|2917.6|2911.6|2910.4|2904.4|87
1613982000000|2021-02-22 08:20:00|2910.9|2904.9|2908.4|2902.4|2911.1|2905.1|2905.4|2899.4|98
1613982300000|2021-02-22 08:25:00|2908.1|2902.1|2907.6|2901.6|2911.6|2905.6|2906.6|2900.6|91
1613982600000|2021-02-22 08:30:00|2906.9|2900.9|2911.6|2905.6|2912.6|2906.6|2906.6|2900.6|105
1613982900000|2021-02-22 08:35:00|2911.4|2905.4|2910.1|2904.1|2916.6|2910.6|2909.6|2903.6|87
1613983200000|2021-02-22 08:40:00|2909.9|2903.9|2908.6|2902.6|2909.9|2903.9|2907.1|2901.1|53
1613983500000|2021-02-22 08:45:00|2908.9|2902.9|2909.4|2903.4|2909.9|2903.9|2907.4|2901.4|41
1613983800000|2021-02-22 08:50:00|2909.1|2903.1|2907.1|2901.1|2909.1|2903.1|2906.4|2900.4|72
1613984100000|2021-02-22 08:55:00|2906.9|2900.9|2915.6|2909.6|2916.9|2910.9|2906.6|2900.6|90
1613984400000|2021-02-22 09:00:00|2915.9|2909.9|2915.4|2909.4|2918.6|2912.6|2912.4|2906.4|123
1613984700000|2021-02-22 09:05:00|2915.9|2909.9|2913.1|2907.1|2916.9|2910.9|2910.9|2904.9|56
1613985000000|2021-02-22 09:10:00|2912.9|2906.9|2915.4|2909.4|2916.4|2910.4|2911.9|2905.9|49
1613985300000|2021-02-22 09:15:00|2915.6|2909.6|2913.6|2907.6|2917.4|2911.4|2912.1|2906.1|81
1613985600000|2021-02-22 09:20:00|2913.4|2907.4|2912.9|2906.9|2914.1|2908.1|2912.1|2906.1|37
1613985900000|2021-02-22 09:25:00|2912.4|2906.4|2910.9|2904.9|2916.6|2910.6|2910.6|2904.6|45
1613986200000|2021-02-22 09:30:00|2911.1|2905.1|2915.1|2909.1|2915.6|2909.6|2909.6|2903.6|48
1613986500000|2021-02-22 09:35:00|2914.9|2908.9|2912.1|2906.1|2914.9|2908.9|2910.6|2904.6|41
1613986800000|2021-02-22 09:40:00|2912.4|2906.4|2915.4|2909.4|2915.4|2909.4|2911.4|2905.4|26
1613987100000|2021-02-22 09:45:00|2915.6|2909.6|2915.9|2909.9|2916.6|2910.6|2913.9|2907.9|35
1613987400000|2021-02-22 09:50:00|2915.4|2909.4|2912.1|2906.1|2915.4|2909.4|2911.9|2905.9|23
1613987700000|2021-02-22 09:55:00|2911.9|2905.9|2912.9|2906.9|2913.4|2907.4|2910.6|2904.6|24
1613988000000|2021-02-22 10:00:00|2913.1|2907.1|2916.4|2910.4|2916.4|2910.4|2913.1|2907.1|27
1613988300000|2021-02-22 10:05:00|2916.1|2910.1|2911.6|2905.6|2916.1|2910.1|2910.9|2904.9|25
1613988600000|2021-02-22 10:10:00|2911.4|2905.4|2907.1|2901.1|2911.4|2905.4|2906.9|2900.9|29
1613988900000|2021-02-22 10:15:00|2906.9|2900.9|2906.4|2900.4|2908.1|2902.1|2906.4|2900.4|22
1613989200000|2021-02-22 10:20:00|2906.6|2900.6|2907.4|2901.4|2907.9|2901.9|2906.4|2900.4|41
1613989500000|2021-02-22 10:25:00|2908.1|2902.1|2906.6|2900.6|2908.6|2902.6|2906.4|2900.4|27
1613989800000|2021-02-22 10:30:00|2907.6|2901.6|2908.1|2902.1|2911.1|2905.1|2907.6|2901.6|20
1613990100000|2021-02-22 10:35:00|2908.4|2902.4|2908.4|2902.4|2909.1|2903.1|2907.1|2901.1|19
1613990400000|2021-02-22 10:40:00|2908.1|2902.1|2906.9|2900.9|2908.4|2902.4|2906.6|2900.6|17
1613990700000|2021-02-22 10:45:00|2906.6|2900.6|2907.1|2901.1|2907.9|2901.9|2906.4|2900.4|42
1613991000000|2021-02-22 10:50:00|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.4|2900.4|16
1613991300000|2021-02-22 10:55:00|2907.4|2901.4|2908.9|2902.9|2909.1|2903.1|2907.1|2901.1|28
1613991600000|2021-02-22 11:00:00|2909.1|2903.1|2913.6|2907.6|2913.6|2907.6|2909.1|2903.1|36
1613991900000|2021-02-22 11:05:00|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2911.4|2905.4|20
1613992200000|2021-02-22 11:10:00|2913.4|2907.4|2913.6|2907.6|2914.9|2908.9|2912.9|2906.9|24
1613992500000|2021-02-22 11:15:00|2913.4|2907.4|2915.4|2909.4|2915.4|2909.4|2912.9|2906.9|36
1613992800000|2021-02-22 11:20:00|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2913.9|2907.9|45
1613993100000|2021-02-22 11:25:00|2916.1|2910.1|2915.1|2909.1|2917.1|2911.1|2914.9|2908.9|41
1613993400000|2021-02-22 11:30:00|2914.6|2908.6|2915.4|2909.4|2915.6|2909.6|2914.4|2908.4|22
1613993700000|2021-02-22 11:35:00|2915.1|2909.1|2913.9|2907.9|2915.6|2909.6|2911.6|2905.6|46
1613994000000|2021-02-22 11:40:00|2913.6|2907.6|2914.6|2908.6|2916.1|2910.1|2912.9|2906.9|54
1613994300000|2021-02-22 11:45:00|2914.4|2908.4|2915.1|2909.1|2916.4|2910.4|2913.6|2907.6|46
1613994600000|2021-02-22 11:50:00|2915.4|2909.4|2915.9|2909.9|2917.6|2911.6|2914.4|2908.4|57
1613994900000|2021-02-22 11:55:00|2915.6|2909.6|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|27
1613995200000|2021-02-22 12:00:00|2917.4|2911.4|2914.4|2908.4|2917.4|2911.4|2914.4|2908.4|32
1613995500000|2021-02-22 12:05:00|2914.1|2908.1|2913.6|2907.6|2915.6|2909.6|2913.6|2907.6|23
1613995800000|2021-02-22 12:10:00|2913.4|2907.4|2912.9|2906.9|2913.9|2907.9|2912.9|2906.9|16
1613996100000|2021-02-22 12:15:00|2912.4|2906.4|2914.1|2908.1|2914.9|2908.9|2911.6|2905.6|37
1613996400000|2021-02-22 12:20:00|2913.9|2907.9|2911.9|2905.9|2913.9|2907.9|2911.9|2905.9|14
1613996700000|2021-02-22 12:25:00|2911.4|2905.4|2912.9|2906.9|2913.4|2907.4|2911.4|2905.4|28
1613997000000|2021-02-22 12:30:00|2912.6|2906.6|2910.1|2904.1|2912.6|2906.6|2908.1|2902.1|38
1613997300000|2021-02-22 12:35:00|2910.4|2904.4|2911.9|2905.9|2911.9|2905.9|2910.4|2904.4|16
1613997600000|2021-02-22 12:40:00|2911.6|2905.6|2907.6|2901.6|2911.6|2905.6|2907.4|2901.4|23
1613997900000|2021-02-22 12:45:00|2907.9|2901.9|2910.6|2904.6|2910.6|2904.6|2906.6|2900.6|41
1613998200000|2021-02-22 12:50:00|2910.4|2904.4|2908.4|2902.4|2910.9|2904.9|2906.4|2900.4|69
1613998500000|2021-02-22 12:55:00|2908.6|2902.6|2910.6|2904.6|2910.9|2904.9|2906.1|2900.1|65
1613998800000|2021-02-22 13:00:00|2909.6|2903.6|2908.9|2902.9|2914.9|2908.9|2904.4|2898.4|202
1613999100000|2021-02-22 13:05:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2906.4|2900.4|131
1613999400000|2021-02-22 13:10:00|2910.6|2904.6|2908.4|2902.4|2910.6|2904.6|2904.4|2898.4|149
1613999700000|2021-02-22 13:15:00|2908.1|2902.1|2902.6|2896.6|2909.9|2903.9|2902.1|2896.1|125
1614000000000|2021-02-22 13:20:00|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2899.9|2893.9|89
1614000300000|2021-02-22 13:25:00|2901.9|2895.9|2875.1|2869.1|2901.9|2895.9|2870.6|2864.6|270
1614000600000|2021-02-22 13:30:00|2875.4|2869.4|2885.6|2879.6|2885.6|2879.6|2875.1|2869.1|190
1614000900000|2021-02-22 13:35:00|2885.4|2879.4|2891.4|2885.4|2893.6|2887.6|2885.4|2879.4|127
1614001200000|2021-02-22 13:40:00|2891.1|2885.1|2895.4|2889.4|2902.1|2896.1|2891.1|2885.1|163
1614001500000|2021-02-22 13:45:00|2895.1|2889.1|2893.4|2887.4|2896.4|2890.4|2890.6|2884.6|125
1614001800000|2021-02-22 13:50:00|2893.6|2887.6|2895.1|2889.1|2896.6|2890.6|2889.9|2883.9|133
1614002100000|2021-02-22 13:55:00|2895.4|2889.4|2897.6|2891.6|2899.1|2893.1|2894.9|2888.9|79
1614002400000|2021-02-22 14:00:00|2897.4|2891.4|2890.4|2884.4|2897.4|2891.4|2888.6|2882.6|125
1614002700000|2021-02-22 14:05:00|2890.1|2884.1|2889.1|2883.1|2891.9|2885.9|2888.9|2882.9|79
1614003000000|2021-02-22 14:10:00|2889.4|2883.4|2886.9|2880.9|2890.4|2884.4|2885.9|2879.9|111
1614003300000|2021-02-22 14:15:00|2887.1|2881.1|2880.9|2874.9|2887.9|2881.9|2877.9|2871.9|116
1614003600000|2021-02-22 14:20:00|2880.6|2874.6|2885.6|2879.6|2887.6|2881.6|2879.6|2873.6|117
1614003900000|2021-02-22 14:25:00|2885.9|2879.9|2885.9|2879.9|2887.4|2881.4|2884.9|2878.9|58
1614004200000|2021-02-22 14:30:00|2886.6|2880.6|2887.9|2881.9|2892.4|2886.4|2886.4|2880.4|108
1614004500000|2021-02-22 14:35:00|2888.1|2882.1|2897.1|2891.1|2901.9|2895.9|2888.1|2882.1|182
1614004800000|2021-02-22 14:40:00|2897.4|2891.4|2895.6|2889.6|2898.6|2892.6|2894.1|2888.1|128
1614005100000|2021-02-22 14:45:00|2895.4|2889.4|2897.1|2891.1|2901.9|2895.9|2895.4|2889.4|109
1614005400000|2021-02-22 14:50:00|2897.4|2891.4|2901.1|2895.1|2902.4|2896.4|2896.4|2890.4|120
1614005700000|2021-02-22 14:55:00|2900.9|2894.9|2898.6|2892.6|2902.4|2896.4|2897.6|2891.6|96
1614006000000|2021-02-22 15:00:00|2898.9|2892.9|2900.9|2894.9|2901.1|2895.1|2896.9|2890.9|84
1614006300000|2021-02-22 15:05:00|2901.1|2895.1|2906.6|2900.6|2907.9|2901.9|2899.1|2893.1|134
1614006600000|2021-02-22 15:10:00|2906.9|2900.9|2910.1|2904.1|2911.4|2905.4|2903.6|2897.6|122
1614006900000|2021-02-22 15:15:00|2910.6|2904.6|2904.4|2898.4|2910.6|2904.6|2904.4|2898.4|101
1614007200000|2021-02-22 15:20:00|2904.1|2898.1|2903.4|2897.4|2904.9|2898.9|2900.1|2894.1|53
1614007500000|2021-02-22 15:25:00|2902.4|2896.4|2902.9|2896.9|2904.4|2898.4|2901.6|2895.6|61
1614007800000|2021-02-22 15:30:00|2902.6|2896.6|2897.4|2891.4|2902.6|2896.6|2895.4|2889.4|141
1614008100000|2021-02-22 15:35:00|2897.1|2891.1|2900.6|2894.6|2900.6|2894.6|2892.9|2886.9|108
1614008400000|2021-02-22 15:40:00|2900.4|2894.4|2900.9|2894.9|2901.4|2895.4|2898.6|2892.6|67
1614008700000|2021-02-22 15:45:00|2901.1|2895.1|2898.1|2892.1|2901.4|2895.4|2897.4|2891.4|74
1614009000000|2021-02-22 15:50:00|2897.9|2891.9|2893.6|2887.6|2897.9|2891.9|2890.1|2884.1|102
1614009300000|2021-02-22 15:55:00|2893.9|2887.9|2899.9|2893.9|2906.6|2900.6|2893.9|2887.9|246
1614009600000|2021-02-22 16:00:00|2899.4|2893.4|2900.4|2894.4|2901.6|2895.6|2896.9|2890.9|88
1614009900000|2021-02-22 16:05:00|2900.6|2894.6|2900.6|2894.6|2903.6|2897.6|2899.6|2893.6|108
1614010200000|2021-02-22 16:10:00|2900.4|2894.4|2903.6|2897.6|2903.6|2897.6|2898.4|2892.4|65
1614010500000|2021-02-22 16:15:00|2903.4|2897.4|2903.6|2897.6|2905.1|2899.1|2901.4|2895.4|47
1614010800000|2021-02-22 16:20:00|2903.9|2897.9|2902.9|2896.9|2904.4|2898.4|2901.6|2895.6|42
1614011100000|2021-02-22 16:25:00|2903.1|2897.1|2903.4|2897.4|2904.1|2898.1|2901.6|2895.6|38
1614011400000|2021-02-22 16:30:00|2903.1|2897.1|2899.6|2893.6|2903.1|2897.1|2897.6|2891.6|34
1614011700000|2021-02-22 16:35:00|2899.9|2893.9|2900.9|2894.9|2901.6|2895.6|2898.6|2892.6|46
1614012000000|2021-02-22 16:40:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2899.1|2893.1|25
1614012300000|2021-02-22 16:45:00|2900.9|2894.9|2900.1|2894.1|2901.4|2895.4|2899.4|2893.4|12
1614012600000|2021-02-22 16:50:00|2900.4|2894.4|2898.6|2892.6|2900.6|2894.6|2897.4|2891.4|19
1614012900000|2021-02-22 16:55:00|2898.4|2892.4|2895.1|2889.1|2898.6|2892.6|2894.3|2888.3|28
1614013200000|2021-02-22 17:00:00|2894.9|2888.9|2891.6|2885.6|2895.6|2889.6|2891.6|2885.6|20
1614013500000|2021-02-22 17:05:00|2891.9|2885.9|2892.4|2886.4|2892.6|2886.6|2891.4|2885.4|10
1614013800000|2021-02-22 17:10:00|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|10
1614014100000|2021-02-22 17:15:00|2893.6|2887.6|2890.4|2884.4|2893.6|2887.6|2890.4|2884.4|23
1614014400000|2021-02-22 17:20:00|2890.9|2884.9|2892.4|2886.4|2893.4|2887.4|2890.9|2884.9|17
1614014700000|2021-02-22 17:25:00|2891.4|2885.4|2891.4|2885.4|2891.6|2885.6|2891.1|2885.1|5
1614015000000|2021-02-22 17:30:00|2891.1|2885.1|2893.1|2887.1|2893.1|2887.1|2891.1|2885.1|11
1614015300000|2021-02-22 17:35:00|2893.4|2887.4|2899.6|2893.6|2899.9|2893.9|2893.4|2887.4|20
1614015600000|2021-02-22 17:40:00|2899.9|2893.9|2900.1|2894.1|2901.6|2895.6|2898.6|2892.6|22
1614015900000|2021-02-22 17:45:00|2899.6|2893.6|2901.4|2895.4|2901.9|2895.9|2899.6|2893.6|9
1614016200000|2021-02-22 17:50:00|2901.1|2895.1|2902.4|2896.4|2902.4|2896.4|2900.9|2894.9|8
1614016500000|2021-02-22 17:55:00|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.1|2895.1|8
1614042000000|2021-02-23 01:00:00|2897.1|2891.1|2903.6|2897.6|2903.6|2897.6|2897.1|2891.1|55
1614042300000|2021-02-23 01:05:00|2903.9|2897.9|2904.6|2898.6|2905.6|2899.6|2903.6|2897.6|32
1614042600000|2021-02-23 01:10:00|2904.9|2898.9|2906.1|2900.1|2906.4|2900.4|2904.9|2898.9|32
1614042900000|2021-02-23 01:15:00|2905.9|2899.9|2903.1|2897.1|2905.9|2899.9|2903.1|2897.1|26
1614043200000|2021-02-23 01:20:00|2902.9|2896.9|2899.6|2893.6|2902.9|2896.9|2897.1|2891.1|249
1614043500000|2021-02-23 01:25:00|2900.4|2894.4|2902.1|2896.1|2902.6|2896.6|2897.6|2891.6|158
1614043800000|2021-02-23 01:30:00|2901.6|2895.6|2899.4|2893.4|2905.4|2899.4|2899.1|2893.1|143
1614044100000|2021-02-23 01:35:00|2899.1|2893.1|2901.9|2895.9|2902.6|2896.6|2898.9|2892.9|56
1614044400000|2021-02-23 01:40:00|2901.6|2895.6|2904.9|2898.9|2905.9|2899.9|2901.4|2895.4|52
1614044700000|2021-02-23 01:45:00|2905.1|2899.1|2905.9|2899.9|2906.9|2900.9|2905.1|2899.1|39
1614045000000|2021-02-23 01:50:00|2905.6|2899.6|2906.4|2900.4|2906.6|2900.6|2905.4|2899.4|10
1614045300000|2021-02-23 01:55:00|2906.6|2900.6|2910.1|2904.1|2911.4|2905.4|2906.6|2900.6|35
1614045600000|2021-02-23 02:00:00|2909.9|2903.9|2905.1|2899.1|2909.9|2903.9|2904.4|2898.4|71
1614045900000|2021-02-23 02:05:00|2905.4|2899.4|2906.1|2900.1|2906.6|2900.6|2903.9|2897.9|61
1614046200000|2021-02-23 02:10:00|2905.9|2899.9|2906.6|2900.6|2907.1|2901.1|2905.9|2899.9|15
1614046500000|2021-02-23 02:15:00|2906.4|2900.4|2905.1|2899.1|2906.4|2900.4|2903.9|2897.9|10
1614046800000|2021-02-23 02:20:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|5
1614047400000|2021-02-23 02:30:00|2905.6|2899.6|2906.4|2900.4|2906.6|2900.6|2905.1|2899.1|26
1614047700000|2021-02-23 02:35:00|2906.9|2900.9|2912.1|2906.1|2912.9|2906.9|2906.9|2900.9|65
1614048000000|2021-02-23 02:40:00|2912.4|2906.4|2916.6|2910.6|2918.4|2912.4|2911.9|2905.9|109
1614048300000|2021-02-23 02:45:00|2916.9|2910.9|2920.6|2914.6|2921.6|2915.6|2916.6|2910.6|151
1614048600000|2021-02-23 02:50:00|2920.9|2914.9|2926.4|2920.4|2926.6|2920.6|2920.1|2914.1|86
1614048900000|2021-02-23 02:55:00|2926.1|2920.1|2927.9|2921.9|2930.4|2924.4|2924.6|2918.6|79
1614049200000|2021-02-23 03:00:00|2928.1|2922.1|2927.4|2921.4|2928.6|2922.6|2924.6|2918.6|59
1614049500000|2021-02-23 03:05:00|2927.1|2921.1|2922.6|2916.6|2929.6|2923.6|2922.6|2916.6|82
1614049800000|2021-02-23 03:10:00|2922.4|2916.4|2923.6|2917.6|2926.1|2920.1|2921.4|2915.4|54
1614050100000|2021-02-23 03:15:00|2923.9|2917.9|2915.4|2909.4|2925.9|2919.9|2915.4|2909.4|99
1614050400000|2021-02-23 03:20:00|2915.1|2909.1|2915.9|2909.9|2917.4|2911.4|2910.1|2904.1|226
1614050700000|2021-02-23 03:25:00|2916.1|2910.1|2921.6|2915.6|2923.6|2917.6|2914.9|2908.9|110
1614051000000|2021-02-23 03:30:00|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|4
1614051300000|2021-02-23 03:35:00|2922.1|2916.1|2920.9|2914.9|2922.1|2916.1|2920.9|2914.9|7
1614051600000|2021-02-23 03:40:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1614051900000|2021-02-23 03:45:00|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|6
1614052200000|2021-02-23 03:50:00|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1614052500000|2021-02-23 03:55:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1614052800000|2021-02-23 04:00:00|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1614053700000|2021-02-23 04:15:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1614054900000|2021-02-23 04:35:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1614055200000|2021-02-23 04:40:00|2920.9|2914.9|2922.6|2916.6|2923.1|2917.1|2920.9|2914.9|7
1614055500000|2021-02-23 04:45:00|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|6
1614055800000|2021-02-23 04:50:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1614056400000|2021-02-23 05:00:00|2922.9|2916.9|2922.4|2916.4|2923.1|2917.1|2921.9|2915.9|13
1614056700000|2021-02-23 05:05:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|3
1614057000000|2021-02-23 05:10:00|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1614057300000|2021-02-23 05:15:00|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1614057600000|2021-02-23 05:20:00|2921.9|2915.9|2922.1|2916.1|2922.9|2916.9|2921.9|2915.9|4
1614057900000|2021-02-23 05:25:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1614058200000|2021-02-23 05:30:00|2922.6|2916.6|2927.4|2921.4|2929.6|2923.6|2922.6|2916.6|94
1614058500000|2021-02-23 05:35:00|2927.1|2921.1|2928.9|2922.9|2928.9|2922.9|2924.4|2918.4|66
1614058800000|2021-02-23 05:40:00|2928.6|2922.6|2918.9|2912.9|2928.6|2922.6|2918.1|2912.1|107
1614059100000|2021-02-23 05:45:00|2919.1|2913.1|2924.9|2918.9|2925.6|2919.6|2917.9|2911.9|57
1614059400000|2021-02-23 05:50:00|2924.6|2918.6|2921.4|2915.4|2924.9|2918.9|2921.1|2915.1|76
1614059700000|2021-02-23 05:55:00|2920.9|2914.9|2918.1|2912.1|2921.9|2915.9|2917.4|2911.4|63
1614060000000|2021-02-23 06:00:00|2917.9|2911.9|2920.6|2914.6|2922.4|2916.4|2917.6|2911.6|51
1614060300000|2021-02-23 06:05:00|2920.4|2914.4|2919.9|2913.9|2920.9|2914.9|2919.6|2913.6|17
1614060600000|2021-02-23 06:10:00|2919.6|2913.6|2914.9|2908.9|2919.9|2913.9|2914.9|2908.9|44
1614060900000|2021-02-23 06:15:00|2914.6|2908.6|2909.6|2903.6|2914.6|2908.6|2906.9|2900.9|110
1614061200000|2021-02-23 06:20:00|2909.4|2903.4|2906.6|2900.6|2910.1|2904.1|2904.6|2898.6|96
1614061500000|2021-02-23 06:25:00|2906.4|2900.4|2902.6|2896.6|2907.1|2901.1|2902.6|2896.6|125
1614061800000|2021-02-23 06:30:00|2902.9|2896.9|2907.1|2901.1|2910.6|2904.6|2902.9|2896.9|56
1614062100000|2021-02-23 06:35:00|2907.4|2901.4|2904.4|2898.4|2908.4|2902.4|2903.1|2897.1|45
1614062400000|2021-02-23 06:40:00|2904.6|2898.6|2898.6|2892.6|2904.6|2898.6|2897.9|2891.9|65
1614062700000|2021-02-23 06:45:00|2898.4|2892.4|2901.4|2895.4|2902.1|2896.1|2895.9|2889.9|64
1614063000000|2021-02-23 06:50:00|2901.1|2895.1|2907.9|2901.9|2908.9|2902.9|2900.6|2894.6|72
1614063300000|2021-02-23 06:55:00|2908.4|2902.4|2910.1|2904.1|2911.6|2905.6|2907.6|2901.6|115
1614063600000|2021-02-23 07:00:00|2909.9|2903.9|2900.9|2894.9|2909.9|2903.9|2900.9|2894.9|14
1614063900000|2021-02-23 07:05:00|2900.1|2894.1|2899.9|2893.9|2901.9|2895.9|2898.6|2892.6|22
1614064200000|2021-02-23 07:10:00|2900.1|2894.1|2903.6|2897.6|2903.9|2897.9|2899.4|2893.4|11
1614064500000|2021-02-23 07:15:00|2903.9|2897.9|2903.9|2897.9|2904.1|2898.1|2903.6|2897.6|5
1614064800000|2021-02-23 07:20:00|2904.1|2898.1|2894.4|2888.4|2904.1|2898.1|2894.4|2888.4|18
1614065100000|2021-02-23 07:25:00|2894.1|2888.1|2897.4|2891.4|2897.4|2891.4|2891.9|2885.9|21
1614065400000|2021-02-23 07:30:00|2897.6|2891.6|2897.9|2891.9|2898.9|2892.9|2897.6|2891.6|5
1614065700000|2021-02-23 07:35:00|2898.1|2892.1|2898.6|2892.6|2898.9|2892.9|2898.1|2892.1|5
1614066000000|2021-02-23 07:40:00|2898.9|2892.9|2899.4|2893.4|2899.9|2893.9|2897.9|2891.9|9
1614066300000|2021-02-23 07:45:00|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|3
1614066600000|2021-02-23 07:50:00|2901.4|2895.4|2900.4|2894.4|2901.9|2895.9|2899.6|2893.6|19
1614066900000|2021-02-23 07:55:00|2900.6|2894.6|2899.6|2893.6|2901.9|2895.9|2899.6|2893.6|15
1614067200000|2021-02-23 08:00:00|2897.9|2891.9|2894.9|2888.9|2898.4|2892.4|2888.9|2882.9|62
1614067500000|2021-02-23 08:05:00|2894.6|2888.6|2888.6|2882.6|2894.6|2888.6|2888.1|2882.1|71
1614067800000|2021-02-23 08:10:00|2889.4|2883.4|2898.9|2892.9|2899.1|2893.1|2889.4|2883.4|49
1614068100000|2021-02-23 08:15:00|2898.6|2892.6|2897.9|2891.9|2899.4|2893.4|2895.9|2889.9|44
1614068400000|2021-02-23 08:20:00|2898.1|2892.1|2899.6|2893.6|2901.6|2895.6|2897.9|2891.9|33
1614068700000|2021-02-23 08:25:00|2898.9|2892.9|2900.4|2894.4|2900.6|2894.6|2897.9|2891.9|13
1614069000000|2021-02-23 08:30:00|2901.1|2895.1|2905.4|2899.4|2905.6|2899.6|2901.1|2895.1|36
1614069300000|2021-02-23 08:35:00|2905.6|2899.6|2907.1|2901.1|2908.1|2902.1|2904.9|2898.9|34
1614069600000|2021-02-23 08:40:00|2907.6|2901.6|2906.4|2900.4|2908.1|2902.1|2905.6|2899.6|29
1614069900000|2021-02-23 08:45:00|2906.1|2900.1|2904.4|2898.4|2907.4|2901.4|2904.4|2898.4|13
1614070200000|2021-02-23 08:50:00|2904.6|2898.6|2899.6|2893.6|2905.4|2899.4|2899.6|2893.6|31
1614070500000|2021-02-23 08:55:00|2899.4|2893.4|2898.6|2892.6|2899.4|2893.4|2895.1|2889.1|28
1614070800000|2021-02-23 09:00:00|2899.1|2893.1|2890.4|2884.4|2902.6|2896.6|2890.4|2884.4|67
1614071100000|2021-02-23 09:05:00|2890.9|2884.9|2892.1|2886.1|2894.1|2888.1|2886.9|2880.9|78
1614071400000|2021-02-23 09:10:00|2892.4|2886.4|2887.1|2881.1|2892.6|2886.6|2883.9|2877.9|96
1614071700000|2021-02-23 09:15:00|2887.9|2881.9|2890.9|2884.9|2894.6|2888.6|2886.6|2880.6|69
1614072000000|2021-02-23 09:20:00|2891.1|2885.1|2889.1|2883.1|2891.9|2885.9|2887.1|2881.1|37
1614072300000|2021-02-23 09:25:00|2888.9|2882.9|2892.6|2886.6|2893.4|2887.4|2887.6|2881.6|54
1614072600000|2021-02-23 09:30:00|2893.1|2887.1|2890.4|2884.4|2894.4|2888.4|2889.9|2883.9|32
1614072900000|2021-02-23 09:35:00|2890.1|2884.1|2888.1|2882.1|2890.4|2884.4|2887.1|2881.1|24
1614073200000|2021-02-23 09:40:00|2888.6|2882.6|2887.9|2881.9|2889.1|2883.1|2887.6|2881.6|19
1614073500000|2021-02-23 09:45:00|2887.6|2881.6|2884.4|2878.4|2888.9|2882.9|2883.9|2877.9|49
1614073800000|2021-02-23 09:50:00|2884.6|2878.6|2880.9|2874.9|2887.1|2881.1|2880.4|2874.4|61
1614074100000|2021-02-23 09:55:00|2881.1|2875.1|2877.4|2871.4|2881.4|2875.4|2876.9|2870.9|42
1614074400000|2021-02-23 10:00:00|2877.9|2871.9|2871.6|2865.6|2879.4|2873.4|2871.6|2865.6|40
1614074700000|2021-02-23 10:05:00|2871.9|2865.9|2870.9|2864.9|2872.1|2866.1|2869.4|2863.4|48
1614075000000|2021-02-23 10:10:00|2871.1|2865.1|2868.6|2862.6|2871.9|2865.9|2867.4|2861.4|69
1614075300000|2021-02-23 10:15:00|2868.4|2862.4|2868.4|2862.4|2871.6|2865.6|2867.4|2861.4|64
1614075600000|2021-02-23 10:20:00|2869.1|2863.1|2870.1|2864.1|2871.6|2865.6|2867.9|2861.9|46
1614075900000|2021-02-23 10:25:00|2870.4|2864.4|2874.4|2868.4|2875.1|2869.1|2870.4|2864.4|47
1614076200000|2021-02-23 10:30:00|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2873.4|2867.4|42
1614076500000|2021-02-23 10:35:00|2875.4|2869.4|2872.6|2866.6|2875.6|2869.6|2871.9|2865.9|57
1614076800000|2021-02-23 10:40:00|2872.9|2866.9|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|26
1614077100000|2021-02-23 10:45:00|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2871.4|2865.4|17
1614077400000|2021-02-23 10:50:00|2874.4|2868.4|2879.1|2873.1|2879.1|2873.1|2873.9|2867.9|44
1614077700000|2021-02-23 10:55:00|2878.6|2872.6|2878.1|2872.1|2881.1|2875.1|2877.6|2871.6|39
1614078000000|2021-02-23 11:00:00|2878.4|2872.4|2881.4|2875.4|2883.4|2877.4|2878.4|2872.4|54
1614078300000|2021-02-23 11:05:00|2880.9|2874.9|2882.9|2876.9|2884.4|2878.4|2880.9|2874.9|60
1614078600000|2021-02-23 11:10:00|2883.1|2877.1|2884.4|2878.4|2884.6|2878.6|2882.9|2876.9|23
1614078900000|2021-02-23 11:15:00|2884.6|2878.6|2886.6|2880.6|2887.1|2881.1|2883.9|2877.9|37
1614079200000|2021-02-23 11:20:00|2886.9|2880.9|2886.6|2880.6|2888.9|2882.9|2886.1|2880.1|50
1614079500000|2021-02-23 11:25:00|2886.1|2880.1|2886.4|2880.4|2886.6|2880.6|2885.9|2879.9|13
1614079800000|2021-02-23 11:30:00|2886.1|2880.1|2885.6|2879.6|2886.6|2880.6|2884.4|2878.4|34
1614080100000|2021-02-23 11:35:00|2886.1|2880.1|2884.6|2878.6|2887.6|2881.6|2884.4|2878.4|22
1614080400000|2021-02-23 11:40:00|2884.4|2878.4|2887.6|2881.6|2888.1|2882.1|2883.9|2877.9|44
1614080700000|2021-02-23 11:45:00|2887.9|2881.9|2885.6|2879.6|2888.9|2882.9|2885.6|2879.6|26
1614081000000|2021-02-23 11:50:00|2885.9|2879.9|2884.6|2878.6|2888.4|2882.4|2884.1|2878.1|33
1614081300000|2021-02-23 11:55:00|2884.9|2878.9|2887.9|2881.9|2887.9|2881.9|2883.9|2877.9|30
1614081600000|2021-02-23 12:00:00|2888.1|2882.1|2887.6|2881.6|2888.4|2882.4|2886.6|2880.6|15
1614081900000|2021-02-23 12:05:00|2887.4|2881.4|2882.6|2876.6|2887.6|2881.6|2881.9|2875.9|22
1614082200000|2021-02-23 12:10:00|2882.9|2876.9|2883.1|2877.1|2884.4|2878.4|2882.1|2876.1|18
1614082500000|2021-02-23 12:15:00|2883.4|2877.4|2885.1|2879.1|2885.6|2879.6|2882.9|2876.9|17
1614082800000|2021-02-23 12:20:00|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2882.1|2876.1|18
1614083100000|2021-02-23 12:25:00|2884.6|2878.6|2886.9|2880.9|2887.1|2881.1|2884.6|2878.6|47
1614083400000|2021-02-23 12:30:00|2886.6|2880.6|2885.6|2879.6|2888.4|2882.4|2885.6|2879.6|29
1614083700000|2021-02-23 12:35:00|2885.1|2879.1|2884.1|2878.1|2885.1|2879.1|2881.4|2875.4|37
1614084000000|2021-02-23 12:40:00|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2882.6|2876.6|25
1614084300000|2021-02-23 12:45:00|2883.9|2877.9|2883.9|2877.9|2884.6|2878.6|2880.6|2874.6|46
1614084600000|2021-02-23 12:50:00|2884.6|2878.6|2878.9|2872.9|2884.6|2878.6|2877.6|2871.6|124
1614084900000|2021-02-23 12:55:00|2879.1|2873.1|2876.4|2870.4|2880.1|2874.1|2876.4|2870.4|50
1614085200000|2021-02-23 13:00:00|2876.6|2870.6|2879.6|2873.6|2884.9|2878.9|2876.6|2870.6|165
1614085500000|2021-02-23 13:05:00|2879.9|2873.9|2867.6|2861.6|2881.9|2875.9|2867.4|2861.4|176
1614085800000|2021-02-23 13:10:00|2868.1|2862.1|2871.1|2865.1|2872.1|2866.1|2864.1|2858.1|135
1614086100000|2021-02-23 13:15:00|2870.9|2864.9|2873.9|2867.9|2874.4|2868.4|2868.4|2862.4|140
1614086400000|2021-02-23 13:20:00|2874.6|2868.6|2872.9|2866.9|2875.1|2869.1|2871.1|2865.1|94
1614086700000|2021-02-23 13:25:00|2873.1|2867.1|2877.1|2871.1|2877.1|2871.1|2873.1|2867.1|52
1614087000000|2021-02-23 13:30:00|2876.9|2870.9|2879.1|2873.1|2880.6|2874.6|2874.9|2868.9|75
1614087300000|2021-02-23 13:35:00|2879.6|2873.6|2878.4|2872.4|2879.6|2873.6|2877.6|2871.6|73
1614087600000|2021-02-23 13:40:00|2878.6|2872.6|2873.9|2867.9|2879.6|2873.6|2873.9|2867.9|70
1614087900000|2021-02-23 13:45:00|2874.1|2868.1|2871.4|2865.4|2875.1|2869.1|2869.6|2863.6|66
1614088200000|2021-02-23 13:50:00|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2869.4|2863.4|47
1614088500000|2021-02-23 13:55:00|2870.1|2864.1|2875.4|2869.4|2875.4|2869.4|2868.9|2862.9|79
1614088800000|2021-02-23 14:00:00|2875.6|2869.6|2866.1|2860.1|2875.6|2869.6|2863.9|2857.9|88
1614089100000|2021-02-23 14:05:00|2866.4|2860.4|2866.6|2860.6|2868.1|2862.1|2864.1|2858.1|100
1614089400000|2021-02-23 14:10:00|2866.9|2860.9|2868.6|2862.6|2868.9|2862.9|2865.1|2859.1|60
1614089700000|2021-02-23 14:15:00|2868.4|2862.4|2866.9|2860.9|2870.9|2864.9|2866.1|2860.1|49
1614090000000|2021-02-23 14:20:00|2866.4|2860.4|2862.4|2856.4|2867.1|2861.1|2861.4|2855.4|71
1614090300000|2021-02-23 14:25:00|2862.9|2856.9|2863.1|2857.1|2865.1|2859.1|2861.6|2855.6|37
1614090600000|2021-02-23 14:30:00|2863.4|2857.4|2865.1|2859.1|2866.1|2860.1|2861.4|2855.4|73
1614090900000|2021-02-23 14:35:00|2864.9|2858.9|2856.1|2850.1|2866.1|2860.1|2855.4|2849.4|103
1614091200000|2021-02-23 14:40:00|2856.4|2850.4|2857.6|2851.6|2863.6|2857.6|2855.9|2849.9|128
1614091500000|2021-02-23 14:45:00|2857.9|2851.9|2847.6|2841.6|2861.4|2855.4|2847.1|2841.1|79
1614091800000|2021-02-23 14:50:00|2847.9|2841.9|2851.9|2845.9|2854.1|2848.1|2844.1|2838.1|136
1614092100000|2021-02-23 14:55:00|2852.1|2846.1|2850.6|2844.6|2853.9|2847.9|2849.6|2843.6|81
1614092400000|2021-02-23 15:00:00|2850.4|2844.4|2853.9|2847.9|2853.9|2847.9|2845.6|2839.6|147
1614092700000|2021-02-23 15:05:00|2853.6|2847.6|2856.4|2850.4|2856.6|2850.6|2847.9|2841.9|116
1614093000000|2021-02-23 15:10:00|2856.1|2850.1|2857.4|2851.4|2858.6|2852.6|2854.1|2848.1|77
1614093300000|2021-02-23 15:15:00|2857.1|2851.1|2855.6|2849.6|2857.1|2851.1|2854.6|2848.6|118
1614093600000|2021-02-23 15:20:00|2855.9|2849.9|2866.4|2860.4|2866.4|2860.4|2855.4|2849.4|95
1614093900000|2021-02-23 15:25:00|2866.1|2860.1|2862.6|2856.6|2866.4|2860.4|2859.9|2853.9|77
1614094200000|2021-02-23 15:30:00|2863.1|2857.1|2859.9|2853.9|2863.9|2857.9|2856.4|2850.4|79
1614094500000|2021-02-23 15:35:00|2859.6|2853.6|2861.6|2855.6|2862.9|2856.9|2859.6|2853.6|55
1614094800000|2021-02-23 15:40:00|2861.9|2855.9|2868.1|2862.1|2868.9|2862.9|2861.1|2855.1|85
1614095100000|2021-02-23 15:45:00|2868.4|2862.4|2862.6|2856.6|2869.1|2863.1|2862.6|2856.6|90
1614095400000|2021-02-23 15:50:00|2862.9|2856.9|2861.6|2855.6|2863.1|2857.1|2858.4|2852.4|74
1614095700000|2021-02-23 15:55:00|2861.9|2855.9|2855.4|2849.4|2863.1|2857.1|2854.1|2848.1|157
1614096000000|2021-02-23 16:00:00|2855.6|2849.6|2859.4|2853.4|2859.9|2853.9|2855.6|2849.6|60
1614096300000|2021-02-23 16:05:00|2859.1|2853.1|2853.6|2847.6|2859.6|2853.6|2853.6|2847.6|38
1614096600000|2021-02-23 16:10:00|2853.9|2847.9|2852.4|2846.4|2853.9|2847.9|2849.4|2843.4|70
1614096900000|2021-02-23 16:15:00|2852.6|2846.6|2848.6|2842.6|2853.4|2847.4|2848.4|2842.4|50
1614097200000|2021-02-23 16:20:00|2848.1|2842.1|2850.6|2844.6|2851.4|2845.4|2846.9|2840.9|56
1614097500000|2021-02-23 16:25:00|2850.9|2844.9|2856.4|2850.4|2857.4|2851.4|2850.4|2844.4|95
1614097800000|2021-02-23 16:30:00|2856.9|2850.9|2858.4|2852.4|2859.4|2853.4|2855.1|2849.1|50
1614098100000|2021-02-23 16:35:00|2858.1|2852.1|2855.6|2849.6|2858.9|2852.9|2855.4|2849.4|58
1614098400000|2021-02-23 16:40:00|2855.9|2849.9|2855.6|2849.6|2857.4|2851.4|2852.1|2846.1|77
1614098700000|2021-02-23 16:45:00|2855.4|2849.4|2852.1|2846.1|2855.4|2849.4|2852.1|2846.1|29
1614099000000|2021-02-23 16:50:00|2852.6|2846.6|2857.6|2851.6|2857.6|2851.6|2852.6|2846.6|29
1614099300000|2021-02-23 16:55:00|2857.4|2851.4|2857.1|2851.1|2857.6|2851.6|2855.1|2849.1|56
1614099600000|2021-02-23 17:00:00|2856.6|2850.6|2856.1|2850.1|2856.9|2850.9|2855.1|2849.1|16
1614099900000|2021-02-23 17:05:00|2855.9|2849.9|2852.6|2846.6|2856.6|2850.6|2850.9|2844.9|28
1614100200000|2021-02-23 17:10:00|2851.4|2845.4|2850.9|2844.9|2851.6|2845.6|2850.9|2844.9|5
1614100500000|2021-02-23 17:15:00|2851.1|2845.1|2852.6|2846.6|2852.6|2846.6|2850.9|2844.9|12
1614100800000|2021-02-23 17:20:00|2852.4|2846.4|2850.9|2844.9|2852.4|2846.4|2850.6|2844.6|17
1614101700000|2021-02-23 17:35:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1614102000000|2021-02-23 17:40:00|2850.9|2844.9|2849.1|2843.1|2851.1|2845.1|2849.1|2843.1|8
1614102300000|2021-02-23 17:45:00|2849.4|2843.4|2851.1|2845.1|2851.9|2845.9|2849.4|2843.4|6
1614102600000|2021-02-23 17:50:00|2850.9|2844.9|2850.4|2844.4|2851.1|2845.1|2850.1|2844.1|6
1614102900000|2021-02-23 17:55:00|2850.3|2844.3|2847.6|2841.6|2850.3|2844.3|2847.6|2841.6|6
1614128400000|2021-02-24 01:00:00|2863.9|2857.9|2864.4|2858.4|2864.4|2858.4|2860.4|2854.4|113
1614128700000|2021-02-24 01:05:00|2864.6|2858.6|2866.6|2860.6|2868.6|2862.6|2863.9|2857.9|125
1614129000000|2021-02-24 01:10:00|2867.1|2861.1|2867.9|2861.9|2871.6|2865.6|2866.6|2860.6|241
1614129300000|2021-02-24 01:15:00|2867.6|2861.6|2872.1|2866.1|2873.9|2867.9|2866.1|2860.1|132
1614129600000|2021-02-24 01:20:00|2871.9|2865.9|2870.9|2864.9|2872.1|2866.1|2868.4|2862.4|125
1614129900000|2021-02-24 01:25:00|2869.9|2863.9|2870.6|2864.6|2873.1|2867.1|2868.6|2862.6|86
1614130200000|2021-02-24 01:30:00|2870.9|2864.9|2868.9|2862.9|2872.9|2866.9|2868.4|2862.4|61
1614130500000|2021-02-24 01:35:00|2868.6|2862.6|2869.6|2863.6|2869.9|2863.9|2867.1|2861.1|23
1614130800000|2021-02-24 01:40:00|2869.9|2863.9|2870.1|2864.1|2870.6|2864.6|2868.6|2862.6|29
1614131100000|2021-02-24 01:45:00|2870.4|2864.4|2872.9|2866.9|2874.9|2868.9|2870.4|2864.4|51
1614131400000|2021-02-24 01:50:00|2873.1|2867.1|2872.4|2866.4|2876.4|2870.4|2872.4|2866.4|135
1614131700000|2021-02-24 01:55:00|2872.1|2866.1|2873.1|2867.1|2874.9|2868.9|2870.6|2864.6|86
1614132000000|2021-02-24 02:00:00|2872.9|2866.9|2868.9|2862.9|2873.1|2867.1|2866.9|2860.9|87
1614132300000|2021-02-24 02:05:00|2869.1|2863.1|2866.6|2860.6|2869.6|2863.6|2866.6|2860.6|77
1614132600000|2021-02-24 02:10:00|2866.4|2860.4|2864.6|2858.6|2868.6|2862.6|2864.4|2858.4|35
1614132900000|2021-02-24 02:15:00|2865.1|2859.1|2865.6|2859.6|2865.9|2859.9|2865.1|2859.1|5
1614133200000|2021-02-24 02:20:00|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1614133500000|2021-02-24 02:25:00|2865.4|2859.4|2866.9|2860.9|2866.9|2860.9|2865.1|2859.1|6
1614133800000|2021-02-24 02:30:00|2866.6|2860.6|2860.9|2854.9|2866.6|2860.6|2860.4|2854.4|31
1614134100000|2021-02-24 02:35:00|2860.6|2854.6|2857.9|2851.9|2861.9|2855.9|2856.1|2850.1|68
1614134400000|2021-02-24 02:40:00|2857.6|2851.6|2855.6|2849.6|2857.6|2851.6|2854.9|2848.9|34
1614134700000|2021-02-24 02:45:00|2855.4|2849.4|2851.6|2845.6|2855.9|2849.9|2851.6|2845.6|28
1614135000000|2021-02-24 02:50:00|2850.4|2844.4|2840.1|2834.1|2850.4|2844.4|2836.6|2830.6|120
1614135300000|2021-02-24 02:55:00|2840.4|2834.4|2839.1|2833.1|2841.1|2835.1|2833.6|2827.6|89
1614135600000|2021-02-24 03:00:00|2839.4|2833.4|2839.9|2833.9|2841.6|2835.6|2838.9|2832.9|47
1614135900000|2021-02-24 03:05:00|2839.6|2833.6|2839.6|2833.6|2840.1|2834.1|2837.4|2831.4|51
1614136200000|2021-02-24 03:10:00|2839.4|2833.4|2836.9|2830.9|2839.4|2833.4|2835.4|2829.4|76
1614136500000|2021-02-24 03:15:00|2837.1|2831.1|2836.1|2830.1|2840.1|2834.1|2835.6|2829.6|71
1614136800000|2021-02-24 03:20:00|2836.4|2830.4|2836.6|2830.6|2838.9|2832.9|2833.4|2827.4|92
1614137100000|2021-02-24 03:25:00|2836.4|2830.4|2834.4|2828.4|2837.1|2831.1|2834.4|2828.4|69
1614137400000|2021-02-24 03:30:00|2834.6|2828.6|2835.6|2829.6|2835.9|2829.9|2834.6|2828.6|9
1614137700000|2021-02-24 03:35:00|2835.4|2829.4|2831.6|2825.6|2835.6|2829.6|2831.6|2825.6|12
1614138000000|2021-02-24 03:40:00|2831.4|2825.4|2824.4|2818.4|2831.6|2825.6|2823.6|2817.6|45
1614138300000|2021-02-24 03:45:00|2824.1|2818.1|2827.6|2821.6|2827.9|2821.9|2824.1|2818.1|19
1614138900000|2021-02-24 03:55:00|2826.4|2820.4|2825.1|2819.1|2826.4|2820.4|2825.1|2819.1|5
1614139200000|2021-02-24 04:00:00|2824.9|2818.9|2825.6|2819.6|2825.6|2819.6|2824.9|2818.9|3
1614139500000|2021-02-24 04:05:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1614140100000|2021-02-24 04:15:00|2826.1|2820.1|2825.4|2819.4|2826.1|2820.1|2825.4|2819.4|2
1614140400000|2021-02-24 04:20:00|2825.9|2819.9|2821.6|2815.6|2825.9|2819.9|2821.6|2815.6|6
1614140700000|2021-02-24 04:25:00|2821.4|2815.4|2818.9|2812.9|2821.4|2815.4|2818.4|2812.4|19
1614141000000|2021-02-24 04:30:00|2819.4|2813.4|2820.1|2814.1|2820.4|2814.4|2819.1|2813.1|15
1614141300000|2021-02-24 04:35:00|2820.4|2814.4|2821.4|2815.4|2821.4|2815.4|2820.4|2814.4|5
1614142200000|2021-02-24 04:50:00|2821.6|2815.6|2820.4|2814.4|2822.4|2816.4|2820.4|2814.4|13
1614142500000|2021-02-24 04:55:00|2819.9|2813.9|2820.1|2814.1|2820.6|2814.6|2819.9|2813.9|8
1614142800000|2021-02-24 05:00:00|2820.4|2814.4|2820.9|2814.9|2821.6|2815.6|2820.4|2814.4|15
1614143100000|2021-02-24 05:05:00|2820.6|2814.6|2821.1|2815.1|2822.1|2816.1|2820.6|2814.6|9
1614143400000|2021-02-24 05:10:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|3
1614143700000|2021-02-24 05:15:00|2819.6|2813.6|2820.4|2814.4|2820.4|2814.4|2819.6|2813.6|3
1614144000000|2021-02-24 05:20:00|2820.6|2814.6|2819.1|2813.1|2821.1|2815.1|2819.1|2813.1|6
1614144300000|2021-02-24 05:25:00|2818.9|2812.9|2820.6|2814.6|2820.6|2814.6|2818.6|2812.6|6
1614144600000|2021-02-24 05:30:00|2820.9|2814.9|2820.9|2814.9|2821.1|2815.1|2811.6|2805.6|170
1614144900000|2021-02-24 05:35:00|2821.1|2815.1|2826.4|2820.4|2826.4|2820.4|2819.6|2813.6|121
1614145200000|2021-02-24 05:40:00|2826.6|2820.6|2822.1|2816.1|2831.1|2825.1|2822.1|2816.1|91
1614145500000|2021-02-24 05:45:00|2821.9|2815.9|2818.4|2812.4|2823.6|2817.6|2816.6|2810.6|83
1614145800000|2021-02-24 05:50:00|2818.1|2812.1|2817.1|2811.1|2820.6|2814.6|2816.4|2810.4|42
1614146100000|2021-02-24 05:55:00|2817.4|2811.4|2820.4|2814.4|2822.4|2816.4|2816.6|2810.6|42
1614146400000|2021-02-24 06:00:00|2819.9|2813.9|2815.1|2809.1|2820.4|2814.4|2815.1|2809.1|97
1614146700000|2021-02-24 06:05:00|2814.9|2808.9|2812.9|2806.9|2816.4|2810.4|2812.9|2806.9|60
1614147000000|2021-02-24 06:10:00|2813.1|2807.1|2814.6|2808.6|2816.1|2810.1|2812.1|2806.1|73
1614147300000|2021-02-24 06:15:00|2814.9|2808.9|2817.6|2811.6|2820.4|2814.4|2813.4|2807.4|102
1614147600000|2021-02-24 06:20:00|2817.9|2811.9|2818.9|2812.9|2823.6|2817.6|2817.1|2811.1|102
1614147900000|2021-02-24 06:25:00|2819.1|2813.1|2824.9|2818.9|2824.9|2818.9|2818.4|2812.4|144
1614148200000|2021-02-24 06:30:00|2825.1|2819.1|2822.4|2816.4|2825.1|2819.1|2819.6|2813.6|113
1614148500000|2021-02-24 06:35:00|2822.6|2816.6|2827.4|2821.4|2828.4|2822.4|2822.6|2816.6|150
1614148800000|2021-02-24 06:40:00|2827.1|2821.1|2826.1|2820.1|2829.9|2823.9|2824.6|2818.6|130
1614149100000|2021-02-24 06:45:00|2826.4|2820.4|2828.4|2822.4|2831.1|2825.1|2826.4|2820.4|82
1614149400000|2021-02-24 06:50:00|2828.1|2822.1|2824.9|2818.9|2828.4|2822.4|2820.4|2814.4|98
1614149700000|2021-02-24 06:55:00|2825.4|2819.4|2823.6|2817.6|2825.6|2819.6|2822.6|2816.6|45
1614150000000|2021-02-24 07:00:00|2823.9|2817.9|2827.1|2821.1|2828.6|2822.6|2823.9|2817.9|19
1614150300000|2021-02-24 07:05:00|2827.4|2821.4|2828.1|2822.1|2828.6|2822.6|2827.1|2821.1|10
1614150600000|2021-02-24 07:10:00|2827.9|2821.9|2828.4|2822.4|2828.4|2822.4|2827.9|2821.9|6
1614150900000|2021-02-24 07:15:00|2828.9|2822.9|2828.6|2822.6|2829.9|2823.9|2828.6|2822.6|8
1614151200000|2021-02-24 07:20:00|2828.1|2822.1|2827.1|2821.1|2828.4|2822.4|2827.1|2821.1|6
1614151500000|2021-02-24 07:25:00|2827.4|2821.4|2826.1|2820.1|2827.4|2821.4|2826.1|2820.1|13
1614151800000|2021-02-24 07:30:00|2826.9|2820.9|2827.6|2821.6|2828.9|2822.9|2826.6|2820.6|22
1614152100000|2021-02-24 07:35:00|2827.9|2821.9|2830.9|2824.9|2832.1|2826.1|2827.6|2821.6|24
1614152400000|2021-02-24 07:40:00|2831.1|2825.1|2829.6|2823.6|2831.4|2825.4|2828.6|2822.6|16
1614152700000|2021-02-24 07:45:00|2829.9|2823.9|2826.9|2820.9|2829.9|2823.9|2826.9|2820.9|10
1614153000000|2021-02-24 07:50:00|2826.6|2820.6|2827.4|2821.4|2827.6|2821.6|2825.4|2819.4|11
1614153300000|2021-02-24 07:55:00|2827.1|2821.1|2831.1|2825.1|2831.6|2825.6|2826.4|2820.4|43
1614153600000|2021-02-24 08:00:00|2830.4|2824.4|2832.9|2826.9|2832.9|2826.9|2827.6|2821.6|69
1614153900000|2021-02-24 08:05:00|2833.1|2827.1|2832.6|2826.6|2833.6|2827.6|2831.9|2825.9|22
1614154200000|2021-02-24 08:10:00|2832.1|2826.1|2831.6|2825.6|2833.4|2827.4|2829.9|2823.9|24
1614154500000|2021-02-24 08:15:00|2831.4|2825.4|2832.9|2826.9|2832.9|2826.9|2829.9|2823.9|30
1614154800000|2021-02-24 08:20:00|2832.6|2826.6|2832.4|2826.4|2834.9|2828.9|2832.4|2826.4|21
1614155100000|2021-02-24 08:25:00|2832.9|2826.9|2829.9|2823.9|2834.4|2828.4|2829.9|2823.9|41
1614155400000|2021-02-24 08:30:00|2830.1|2824.1|2837.1|2831.1|2837.1|2831.1|2829.6|2823.6|29
1614155700000|2021-02-24 08:35:00|2839.6|2833.6|2840.9|2834.9|2842.9|2836.9|2839.6|2833.6|55
1614156000000|2021-02-24 08:40:00|2840.6|2834.6|2835.4|2829.4|2840.6|2834.6|2834.9|2828.9|21
1614156300000|2021-02-24 08:45:00|2835.6|2829.6|2834.6|2828.6|2835.9|2829.9|2833.1|2827.1|19
1614156600000|2021-02-24 08:50:00|2834.1|2828.1|2832.1|2826.1|2835.6|2829.6|2832.1|2826.1|16
1614156900000|2021-02-24 08:55:00|2831.9|2825.9|2834.6|2828.6|2835.6|2829.6|2831.6|2825.6|21
1614157200000|2021-02-24 09:00:00|2834.9|2828.9|2829.9|2823.9|2834.9|2828.9|2829.6|2823.6|30
1614157500000|2021-02-24 09:05:00|2830.1|2824.1|2825.4|2819.4|2830.6|2824.6|2824.1|2818.1|37
1614157800000|2021-02-24 09:10:00|2825.1|2819.1|2825.1|2819.1|2826.6|2820.6|2824.6|2818.6|29
1614158100000|2021-02-24 09:15:00|2825.6|2819.6|2826.9|2820.9|2826.9|2820.9|2824.4|2818.4|26
1614158400000|2021-02-24 09:20:00|2827.1|2821.1|2826.1|2820.1|2827.4|2821.4|2824.9|2818.9|35
1614158700000|2021-02-24 09:25:00|2826.4|2820.4|2825.4|2819.4|2827.9|2821.9|2825.1|2819.1|15
1614159000000|2021-02-24 09:30:00|2825.1|2819.1|2825.6|2819.6|2826.6|2820.6|2825.1|2819.1|10
1614159300000|2021-02-24 09:35:00|2825.4|2819.4|2825.9|2819.9|2826.9|2820.9|2825.1|2819.1|17
1614159600000|2021-02-24 09:40:00|2825.6|2819.6|2826.9|2820.9|2827.4|2821.4|2824.9|2818.9|22
1614159900000|2021-02-24 09:45:00|2827.1|2821.1|2831.9|2825.9|2831.9|2825.9|2827.1|2821.1|27
1614160200000|2021-02-24 09:50:00|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2830.9|2824.9|17
1614160500000|2021-02-24 09:55:00|2830.9|2824.9|2830.9|2824.9|2832.1|2826.1|2830.6|2824.6|12
1614160800000|2021-02-24 10:00:00|2830.6|2824.6|2832.6|2826.6|2832.6|2826.6|2830.1|2824.1|22
1614161100000|2021-02-24 10:05:00|2833.1|2827.1|2830.9|2824.9|2833.1|2827.1|2829.9|2823.9|16
1614161400000|2021-02-24 10:10:00|2831.4|2825.4|2830.4|2824.4|2832.4|2826.4|2830.4|2824.4|11
1614161700000|2021-02-24 10:15:00|2830.6|2824.6|2831.9|2825.9|2833.1|2827.1|2830.4|2824.4|12
1614162000000|2021-02-24 10:20:00|2831.6|2825.6|2830.9|2824.9|2832.6|2826.6|2830.6|2824.6|17
1614162300000|2021-02-24 10:25:00|2831.1|2825.1|2832.1|2826.1|2833.1|2827.1|2830.9|2824.9|21
1614162600000|2021-02-24 10:30:00|2831.9|2825.9|2833.4|2827.4|2833.9|2827.9|2831.6|2825.6|11
1614162900000|2021-02-24 10:35:00|2833.6|2827.6|2832.1|2826.1|2833.6|2827.6|2831.6|2825.6|21
1614163200000|2021-02-24 10:40:00|2832.4|2826.4|2833.4|2827.4|2833.9|2827.9|2831.1|2825.1|22
1614163500000|2021-02-24 10:45:00|2833.6|2827.6|2835.1|2829.1|2836.6|2830.6|2833.6|2827.6|15
1614163800000|2021-02-24 10:50:00|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2833.4|2827.4|19
1614164100000|2021-02-24 10:55:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2834.6|2828.6|10
1614164400000|2021-02-24 11:00:00|2835.6|2829.6|2834.6|2828.6|2837.1|2831.1|2834.4|2828.4|18
1614164700000|2021-02-24 11:05:00|2834.9|2828.9|2833.9|2827.9|2835.6|2829.6|2832.6|2826.6|19
1614165000000|2021-02-24 11:10:00|2834.1|2828.1|2835.6|2829.6|2836.6|2830.6|2834.1|2828.1|13
1614165300000|2021-02-24 11:15:00|2835.4|2829.4|2836.4|2830.4|2836.6|2830.6|2835.1|2829.1|8
1614165600000|2021-02-24 11:20:00|2836.6|2830.6|2836.9|2830.9|2837.4|2831.4|2835.9|2829.9|16
1614165900000|2021-02-24 11:25:00|2837.1|2831.1|2837.9|2831.9|2838.4|2832.4|2837.1|2831.1|15
1614166200000|2021-02-24 11:30:00|2837.6|2831.6|2838.6|2832.6|2838.9|2832.9|2837.1|2831.1|29
1614166500000|2021-02-24 11:35:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|10
1614166800000|2021-02-24 11:40:00|2839.4|2833.4|2837.4|2831.4|2839.6|2833.6|2836.9|2830.9|22
1614167100000|2021-02-24 11:45:00|2837.9|2831.9|2839.1|2833.1|2839.6|2833.6|2837.9|2831.9|32
1614167400000|2021-02-24 11:50:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2838.4|2832.4|20
1614167700000|2021-02-24 11:55:00|2839.6|2833.6|2841.1|2835.1|2841.6|2835.6|2839.6|2833.6|23
1614168000000|2021-02-24 12:00:00|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|10
1614168300000|2021-02-24 12:05:00|2842.6|2836.6|2842.6|2836.6|2845.6|2839.6|2842.4|2836.4|30
1614168600000|2021-02-24 12:10:00|2842.9|2836.9|2842.4|2836.4|2843.9|2837.9|2841.4|2835.4|22
1614168900000|2021-02-24 12:15:00|2843.1|2837.1|2841.4|2835.4|2843.1|2837.1|2841.1|2835.1|25
1614169200000|2021-02-24 12:20:00|2841.6|2835.6|2838.9|2832.9|2841.9|2835.9|2838.4|2832.4|29
1614169500000|2021-02-24 12:25:00|2839.4|2833.4|2844.4|2838.4|2845.9|2839.9|2839.1|2833.1|49
1614169800000|2021-02-24 12:30:00|2844.1|2838.1|2839.4|2833.4|2844.4|2838.4|2839.1|2833.1|29
1614170400000|2021-02-24 12:40:00|2837.9|2831.9|2838.9|2832.9|2838.9|2832.9|2837.9|2831.9|5
1614170700000|2021-02-24 12:45:00|2839.1|2833.1|2837.1|2831.1|2839.1|2833.1|2836.9|2830.9|19
1614171000000|2021-02-24 12:50:00|2837.4|2831.4|2838.1|2832.1|2840.6|2834.6|2835.6|2829.6|67
1614171300000|2021-02-24 12:55:00|2838.4|2832.4|2840.6|2834.6|2842.1|2836.1|2838.4|2832.4|54
1614171600000|2021-02-24 13:00:00|2840.9|2834.9|2844.9|2838.9|2849.6|2843.6|2840.6|2834.6|297
1614171900000|2021-02-24 13:05:00|2845.1|2839.1|2838.1|2832.1|2846.9|2840.9|2838.1|2832.1|158
1614172200000|2021-02-24 13:10:00|2838.4|2832.4|2837.1|2831.1|2838.9|2832.9|2835.6|2829.6|185
1614172500000|2021-02-24 13:15:00|2836.9|2830.9|2835.1|2829.1|2839.6|2833.6|2832.6|2826.6|155
1614172800000|2021-02-24 13:20:00|2835.4|2829.4|2831.9|2825.9|2838.9|2832.9|2831.9|2825.9|146
1614173100000|2021-02-24 13:25:00|2832.1|2826.1|2831.6|2825.6|2836.9|2830.9|2831.4|2825.4|130
1614173400000|2021-02-24 13:30:00|2831.9|2825.9|2831.4|2825.4|2833.4|2827.4|2828.4|2822.4|175
1614173700000|2021-02-24 13:35:00|2831.6|2825.6|2833.4|2827.4|2835.4|2829.4|2831.4|2825.4|103
1614174000000|2021-02-24 13:40:00|2833.1|2827.1|2831.9|2825.9|2833.4|2827.4|2830.9|2824.9|68
1614174300000|2021-02-24 13:45:00|2831.6|2825.6|2824.4|2818.4|2831.6|2825.6|2824.1|2818.1|129
1614174600000|2021-02-24 13:50:00|2824.9|2818.9|2826.4|2820.4|2828.1|2822.1|2824.4|2818.4|138
1614174900000|2021-02-24 13:55:00|2826.6|2820.6|2827.1|2821.1|2827.6|2821.6|2825.4|2819.4|81
1614175200000|2021-02-24 14:00:00|2826.9|2820.9|2831.1|2825.1|2831.4|2825.4|2825.9|2819.9|103
1614175500000|2021-02-24 14:05:00|2830.9|2824.9|2829.1|2823.1|2832.4|2826.4|2829.1|2823.1|74
1614175800000|2021-02-24 14:10:00|2829.4|2823.4|2829.9|2823.9|2830.4|2824.4|2827.6|2821.6|85
1614176100000|2021-02-24 14:15:00|2830.1|2824.1|2829.9|2823.9|2831.4|2825.4|2828.4|2822.4|60
1614176400000|2021-02-24 14:20:00|2829.6|2823.6|2825.9|2819.9|2829.6|2823.6|2824.9|2818.9|47
1614176700000|2021-02-24 14:25:00|2825.6|2819.6|2824.1|2818.1|2825.9|2819.9|2823.4|2817.4|59
1614177000000|2021-02-24 14:30:00|2823.9|2817.9|2824.1|2818.1|2824.9|2818.9|2820.6|2814.6|96
1614177300000|2021-02-24 14:35:00|2823.9|2817.9|2825.6|2819.6|2826.1|2820.1|2820.4|2814.4|74
1614177600000|2021-02-24 14:40:00|2825.4|2819.4|2824.9|2818.9|2827.6|2821.6|2821.4|2815.4|107
1614177900000|2021-02-24 14:45:00|2825.1|2819.1|2826.6|2820.6|2829.9|2823.9|2823.9|2817.9|110
1614178200000|2021-02-24 14:50:00|2826.4|2820.4|2821.9|2815.9|2828.9|2822.9|2821.9|2815.9|108
1614178500000|2021-02-24 14:55:00|2822.1|2816.1|2822.9|2816.9|2826.9|2820.9|2822.1|2816.1|75
1614178800000|2021-02-24 15:00:00|2823.9|2817.9|2830.4|2824.4|2834.1|2828.1|2822.9|2816.9|96
1614179100000|2021-02-24 15:05:00|2830.1|2824.1|2827.1|2821.1|2832.4|2826.4|2827.1|2821.1|72
1614179400000|2021-02-24 15:10:00|2826.9|2820.9|2830.6|2824.6|2830.6|2824.6|2826.1|2820.1|50
1614179700000|2021-02-24 15:15:00|2830.4|2824.4|2830.4|2824.4|2832.9|2826.9|2828.6|2822.6|123
1614180000000|2021-02-24 15:20:00|2830.6|2824.6|2840.4|2834.4|2840.6|2834.6|2830.4|2824.4|112
1614180300000|2021-02-24 15:25:00|2840.1|2834.1|2834.1|2828.1|2840.9|2834.9|2834.1|2828.1|64
1614180600000|2021-02-24 15:30:00|2833.9|2827.9|2838.9|2832.9|2839.6|2833.6|2833.4|2827.4|62
1614180900000|2021-02-24 15:35:00|2839.1|2833.1|2838.9|2832.9|2840.6|2834.6|2837.4|2831.4|39
1614181200000|2021-02-24 15:40:00|2839.1|2833.1|2840.4|2834.4|2842.6|2836.6|2838.4|2832.4|90
1614181500000|2021-02-24 15:45:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2836.4|2830.4|115
1614181800000|2021-02-24 15:50:00|2840.6|2834.6|2846.9|2840.9|2847.1|2841.1|2839.6|2833.6|120
1614182100000|2021-02-24 15:55:00|2847.1|2841.1|2851.9|2845.9|2854.1|2848.1|2845.4|2839.4|174
1614182400000|2021-02-24 16:00:00|2852.1|2846.1|2849.6|2843.6|2853.6|2847.6|2847.4|2841.4|72
1614182700000|2021-02-24 16:05:00|2849.4|2843.4|2844.9|2838.9|2849.4|2843.4|2844.6|2838.6|43
1614183000000|2021-02-24 16:10:00|2844.6|2838.6|2846.4|2840.4|2847.9|2841.9|2843.9|2837.9|62
1614183300000|2021-02-24 16:15:00|2846.6|2840.6|2851.4|2845.4|2851.6|2845.6|2846.6|2840.6|37
1614183600000|2021-02-24 16:20:00|2851.6|2845.6|2856.4|2850.4|2857.6|2851.6|2850.9|2844.9|56
1614183900000|2021-02-24 16:25:00|2856.1|2850.1|2855.9|2849.9|2859|2853|2855.4|2849.4|48
1614184200000|2021-02-24 16:30:00|2856.1|2850.1|2857.1|2851.1|2857.4|2851.4|2855.4|2849.4|26
1614184500000|2021-02-24 16:35:00|2857.4|2851.4|2856.4|2850.4|2860.6|2854.6|2856.4|2850.4|33
1614184800000|2021-02-24 16:40:00|2856.6|2850.6|2858.6|2852.6|2859.4|2853.4|2855.9|2849.9|54
1614185100000|2021-02-24 16:45:00|2858.9|2852.9|2860.4|2854.4|2861.1|2855.1|2857.6|2851.6|31
1614185400000|2021-02-24 16:50:00|2860.1|2854.1|2857.6|2851.6|2860.1|2854.1|2857.6|2851.6|17
1614185700000|2021-02-24 16:55:00|2857.9|2851.9|2858.9|2852.9|2859.1|2853.1|2857.6|2851.6|22
1614186000000|2021-02-24 17:00:00|2859.6|2853.6|2867.9|2861.9|2869.4|2863.4|2859.4|2853.4|43
1614186300000|2021-02-24 17:05:00|2868.1|2862.1|2867.1|2861.1|2868.9|2862.9|2866.9|2860.9|29
1614186600000|2021-02-24 17:10:00|2867.4|2861.4|2867.9|2861.9|2868.6|2862.6|2867.4|2861.4|18
1614186900000|2021-02-24 17:15:00|2867.6|2861.6|2867.9|2861.9|2868.4|2862.4|2867.6|2861.6|6
1614187200000|2021-02-24 17:20:00|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2867.4|2861.4|7
1614187500000|2021-02-24 17:25:00|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|5
1614187800000|2021-02-24 17:30:00|2868.6|2862.6|2866.4|2860.4|2868.6|2862.6|2865.9|2859.9|14
1614188100000|2021-02-24 17:35:00|2865.9|2859.9|2866.4|2860.4|2866.4|2860.4|2865.4|2859.4|9
1614188400000|2021-02-24 17:40:00|2865.9|2859.9|2865.4|2859.4|2866.9|2860.9|2864.6|2858.6|21
1614188700000|2021-02-24 17:45:00|2865.6|2859.6|2866.6|2860.6|2867.6|2861.6|2865.6|2859.6|17
1614189000000|2021-02-24 17:50:00|2866.9|2860.9|2865.9|2859.9|2867.4|2861.4|2865.6|2859.6|7
1614189300000|2021-02-24 17:55:00|2866|2860|2868.1|2862.1|2868.3|2862.3|2865.8|2859.8|13
1614214800000|2021-02-25 01:00:00|2871.1|2865.1|2869.1|2863.1|2876.6|2870.6|2866.6|2860.6|155
1614215100000|2021-02-25 01:05:00|2868.9|2862.9|2866.1|2860.1|2871.9|2865.9|2864.9|2858.9|132
1614215400000|2021-02-25 01:10:00|2866.6|2860.6|2873.9|2867.9|2873.9|2867.9|2865.4|2859.4|217
1614215700000|2021-02-25 01:15:00|2873.1|2867.1|2871.4|2865.4|2874.1|2868.1|2867.1|2861.1|121
1614216000000|2021-02-25 01:20:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2868.4|2862.4|101
1614216300000|2021-02-25 01:25:00|2871.6|2865.6|2876.1|2870.1|2876.6|2870.6|2871.6|2865.6|50
1614216600000|2021-02-25 01:30:00|2875.9|2869.9|2873.6|2867.6|2875.9|2869.9|2870.1|2864.1|108
1614216900000|2021-02-25 01:35:00|2873.9|2867.9|2869.9|2863.9|2875.9|2869.9|2869.4|2863.4|113
1614217200000|2021-02-25 01:40:00|2869.6|2863.6|2867.6|2861.6|2871.1|2865.1|2865.6|2859.6|112
1614217500000|2021-02-25 01:45:00|2867.9|2861.9|2871.4|2865.4|2871.4|2865.4|2867.4|2861.4|54
1614217800000|2021-02-25 01:50:00|2871.1|2865.1|2870.4|2864.4|2872.9|2866.9|2870.4|2864.4|54
1614218100000|2021-02-25 01:55:00|2870.6|2864.6|2891.9|2885.9|2894.4|2888.4|2870.6|2864.6|210
1614218400000|2021-02-25 02:00:00|2891.6|2885.6|2890.9|2884.9|2892.9|2886.9|2887.6|2881.6|125
1614218700000|2021-02-25 02:05:00|2890.6|2884.6|2897.4|2891.4|2897.4|2891.4|2886.1|2880.1|203
1614219000000|2021-02-25 02:10:00|2897.6|2891.6|2903.6|2897.6|2903.6|2897.6|2893.9|2887.9|180
1614219300000|2021-02-25 02:15:00|2904.1|2898.1|2896.9|2890.9|2904.9|2898.9|2896.1|2890.1|35
1614219600000|2021-02-25 02:20:00|2897.4|2891.4|2897.6|2891.6|2898.6|2892.6|2896.1|2890.1|21
1614219900000|2021-02-25 02:25:00|2897.9|2891.9|2898.1|2892.1|2898.4|2892.4|2894.9|2888.9|14
1614220200000|2021-02-25 02:30:00|2898.4|2892.4|2891.6|2885.6|2899.4|2893.4|2891.1|2885.1|112
1614220500000|2021-02-25 02:35:00|2891.4|2885.4|2881.9|2875.9|2891.6|2885.6|2880.4|2874.4|186
1614220800000|2021-02-25 02:40:00|2882.4|2876.4|2881.4|2875.4|2882.6|2876.6|2874.9|2868.9|227
1614221100000|2021-02-25 02:45:00|2880.9|2874.9|2880.6|2874.6|2882.1|2876.1|2877.6|2871.6|118
1614221400000|2021-02-25 02:50:00|2880.4|2874.4|2880.6|2874.6|2881.1|2875.1|2876.6|2870.6|84
1614221700000|2021-02-25 02:55:00|2880.4|2874.4|2881.9|2875.9|2881.9|2875.9|2879.6|2873.6|34
1614222000000|2021-02-25 03:00:00|2882.4|2876.4|2885.9|2879.9|2886.4|2880.4|2881.4|2875.4|34
1614222300000|2021-02-25 03:05:00|2886.1|2880.1|2888.6|2882.6|2889.9|2883.9|2886.1|2880.1|47
1614222600000|2021-02-25 03:10:00|2888.9|2882.9|2889.9|2883.9|2891.6|2885.6|2887.9|2881.9|49
1614222900000|2021-02-25 03:15:00|2890.1|2884.1|2888.1|2882.1|2893.4|2887.4|2887.6|2881.6|50
1614223200000|2021-02-25 03:20:00|2888.4|2882.4|2899.1|2893.1|2899.1|2893.1|2888.4|2882.4|52
1614223500000|2021-02-25 03:25:00|2898.9|2892.9|2896.9|2890.9|2900.9|2894.9|2896.1|2890.1|68
1614223800000|2021-02-25 03:30:00|2897.1|2891.1|2897.4|2891.4|2897.6|2891.6|2895.9|2889.9|22
1614224100000|2021-02-25 03:35:00|2897.6|2891.6|2890.6|2884.6|2897.6|2891.6|2890.1|2884.1|12
1614224400000|2021-02-25 03:40:00|2891.9|2885.9|2892.6|2886.6|2892.9|2886.9|2891.9|2885.9|7
1614224700000|2021-02-25 03:45:00|2891.6|2885.6|2890.6|2884.6|2891.6|2885.6|2890.6|2884.6|2
1614225300000|2021-02-25 03:55:00|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|4
1614225600000|2021-02-25 04:00:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1614225900000|2021-02-25 04:05:00|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1614226200000|2021-02-25 04:10:00|2890.9|2884.9|2893.4|2887.4|2893.9|2887.9|2890.4|2884.4|9
1614226800000|2021-02-25 04:20:00|2893.1|2887.1|2889.1|2883.1|2893.1|2887.1|2889.1|2883.1|8
1614227400000|2021-02-25 04:30:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2886.9|2880.9|7
1614227700000|2021-02-25 04:35:00|2887.9|2881.9|2883.4|2877.4|2887.9|2881.9|2882.4|2876.4|14
1614228000000|2021-02-25 04:40:00|2883.6|2877.6|2883.4|2877.4|2885.1|2879.1|2883.4|2877.4|14
1614228300000|2021-02-25 04:45:00|2883.1|2877.1|2883.4|2877.4|2884.4|2878.4|2882.6|2876.6|10
1614228600000|2021-02-25 04:50:00|2884.1|2878.1|2884.6|2878.6|2886.4|2880.4|2884.1|2878.1|8
1614228900000|2021-02-25 04:55:00|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1614229200000|2021-02-25 05:00:00|2884.9|2878.9|2886.9|2880.9|2886.9|2880.9|2884.9|2878.9|7
1614229800000|2021-02-25 05:10:00|2887.4|2881.4|2889.4|2883.4|2889.4|2883.4|2887.4|2881.4|2
1614230100000|2021-02-25 05:15:00|2890.1|2884.1|2893.9|2887.9|2893.9|2887.9|2888.4|2882.4|20
1614230400000|2021-02-25 05:20:00|2893.6|2887.6|2891.6|2885.6|2894.4|2888.4|2891.6|2885.6|22
1614230700000|2021-02-25 05:25:00|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|5
1614231000000|2021-02-25 05:30:00|2891.6|2885.6|2910.6|2904.6|2910.6|2904.6|2891.6|2885.6|179
1614231300000|2021-02-25 05:35:00|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2905.9|2899.9|51
1614231600000|2021-02-25 05:40:00|2909.4|2903.4|2908.6|2902.6|2909.6|2903.6|2907.9|2901.9|29
1614231900000|2021-02-25 05:45:00|2908.4|2902.4|2909.1|2903.1|2910.6|2904.6|2907.6|2901.6|26
1614232200000|2021-02-25 05:50:00|2908.6|2902.6|2905.1|2899.1|2908.6|2902.6|2903.9|2897.9|48
1614232500000|2021-02-25 05:55:00|2905.4|2899.4|2899.9|2893.9|2907.1|2901.1|2896.4|2890.4|100
1614232800000|2021-02-25 06:00:00|2899.6|2893.6|2896.6|2890.6|2902.9|2896.9|2896.4|2890.4|81
1614233100000|2021-02-25 06:05:00|2896.4|2890.4|2883.6|2877.6|2898.1|2892.1|2881.4|2875.4|221
1614233400000|2021-02-25 06:10:00|2883.9|2877.9|2878.1|2872.1|2883.9|2877.9|2875.4|2869.4|211
1614233700000|2021-02-25 06:15:00|2878.4|2872.4|2885.6|2879.6|2886.4|2880.4|2877.4|2871.4|108
1614234000000|2021-02-25 06:20:00|2885.4|2879.4|2889.1|2883.1|2889.9|2883.9|2884.6|2878.6|59
1614234300000|2021-02-25 06:25:00|2889.4|2883.4|2888.9|2882.9|2890.4|2884.4|2886.4|2880.4|34
1614234600000|2021-02-25 06:30:00|2889.1|2883.1|2886.1|2880.1|2893.4|2887.4|2882.9|2876.9|79
1614234900000|2021-02-25 06:35:00|2885.9|2879.9|2882.9|2876.9|2886.6|2880.6|2881.9|2875.9|102
1614235200000|2021-02-25 06:40:00|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2876.6|2870.6|116
1614235500000|2021-02-25 06:45:00|2882.9|2876.9|2878.6|2872.6|2883.6|2877.6|2876.4|2870.4|90
1614235800000|2021-02-25 06:50:00|2878.4|2872.4|2878.9|2872.9|2882.6|2876.6|2878.4|2872.4|89
1614236100000|2021-02-25 06:55:00|2878.6|2872.6|2879.6|2873.6|2881.6|2875.6|2878.6|2872.6|84
1614236400000|2021-02-25 07:00:00|2879.1|2873.1|2885.4|2879.4|2885.6|2879.6|2877.4|2871.4|38
1614236700000|2021-02-25 07:05:00|2885.6|2879.6|2877.1|2871.1|2885.9|2879.9|2877.1|2871.1|28
1614237000000|2021-02-25 07:10:00|2877.4|2871.4|2880.4|2874.4|2880.4|2874.4|2877.4|2871.4|7
1614237300000|2021-02-25 07:15:00|2880.1|2874.1|2878.4|2872.4|2880.9|2874.9|2878.1|2872.1|9
1614237600000|2021-02-25 07:20:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2877.9|2871.9|11
1614237900000|2021-02-25 07:25:00|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|4
1614238200000|2021-02-25 07:30:00|2879.6|2873.6|2881.4|2875.4|2881.4|2875.4|2879.6|2873.6|10
1614238500000|2021-02-25 07:35:00|2881.1|2875.1|2875.4|2869.4|2882.1|2876.1|2875.4|2869.4|24
1614238800000|2021-02-25 07:40:00|2874.6|2868.6|2874.1|2868.1|2875.1|2869.1|2871.6|2865.6|35
1614239100000|2021-02-25 07:45:00|2874.4|2868.4|2874.1|2868.1|2874.6|2868.6|2873.9|2867.9|6
1614239400000|2021-02-25 07:50:00|2873.9|2867.9|2866.9|2860.9|2874.4|2868.4|2866.9|2860.9|33
1614239700000|2021-02-25 07:55:00|2867.1|2861.1|2861.9|2855.9|2867.1|2861.1|2859.9|2853.9|41
1614240000000|2021-02-25 08:00:00|2862.4|2856.4|2874.4|2868.4|2880.4|2874.4|2862.4|2856.4|111
1614240300000|2021-02-25 08:05:00|2874.9|2868.9|2875.1|2869.1|2877.9|2871.9|2868.6|2862.6|81
1614240600000|2021-02-25 08:10:00|2874.9|2868.9|2877.9|2871.9|2878.9|2872.9|2871.9|2865.9|47
1614240900000|2021-02-25 08:15:00|2877.4|2871.4|2873.9|2867.9|2881.4|2875.4|2872.9|2866.9|88
1614241200000|2021-02-25 08:20:00|2874.1|2868.1|2886.1|2880.1|2887.4|2881.4|2874.1|2868.1|75
1614241500000|2021-02-25 08:25:00|2886.4|2880.4|2891.1|2885.1|2892.1|2886.1|2886.4|2880.4|61
1614241800000|2021-02-25 08:30:00|2891.4|2885.4|2889.9|2883.9|2892.9|2886.9|2886.1|2880.1|85
1614242100000|2021-02-25 08:35:00|2890.1|2884.1|2889.1|2883.1|2893.9|2887.9|2889.1|2883.1|36
1614242400000|2021-02-25 08:40:00|2889.4|2883.4|2889.1|2883.1|2893.9|2887.9|2889.1|2883.1|54
1614242700000|2021-02-25 08:45:00|2888.9|2882.9|2889.6|2883.6|2893.1|2887.1|2888.4|2882.4|34
1614243000000|2021-02-25 08:50:00|2889.4|2883.4|2891.4|2885.4|2892.9|2886.9|2889.4|2883.4|56
1614243300000|2021-02-25 08:55:00|2891.6|2885.6|2895.4|2889.4|2895.9|2889.9|2891.1|2885.1|44
1614243600000|2021-02-25 09:00:00|2895.1|2889.1|2893.4|2887.4|2896.6|2890.6|2892.4|2886.4|76
1614243900000|2021-02-25 09:05:00|2893.9|2887.9|2894.9|2888.9|2898.9|2892.9|2893.9|2887.9|44
1614244200000|2021-02-25 09:10:00|2895.4|2889.4|2897.9|2891.9|2901.9|2895.9|2895.4|2889.4|50
1614244500000|2021-02-25 09:15:00|2898.1|2892.1|2897.6|2891.6|2899.4|2893.4|2896.4|2890.4|43
1614244800000|2021-02-25 09:20:00|2897.4|2891.4|2895.1|2889.1|2899.4|2893.4|2894.6|2888.6|31
1614245100000|2021-02-25 09:25:00|2895.4|2889.4|2899.1|2893.1|2900.1|2894.1|2895.4|2889.4|69
1614245400000|2021-02-25 09:30:00|2899.4|2893.4|2901.9|2895.9|2901.9|2895.9|2899.1|2893.1|37
1614245700000|2021-02-25 09:35:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2898.6|2892.6|35
1614246000000|2021-02-25 09:40:00|2899.6|2893.6|2900.1|2894.1|2900.9|2894.9|2898.9|2892.9|28
1614246300000|2021-02-25 09:45:00|2900.6|2894.6|2900.9|2894.9|2901.6|2895.6|2898.9|2892.9|51
1614246600000|2021-02-25 09:50:00|2901.1|2895.1|2900.4|2894.4|2901.6|2895.6|2900.1|2894.1|30
1614246900000|2021-02-25 09:55:00|2900.1|2894.1|2901.6|2895.6|2901.9|2895.9|2899.4|2893.4|27
1614247200000|2021-02-25 10:00:00|2901.4|2895.4|2899.9|2893.9|2901.6|2895.6|2898.9|2892.9|40
1614247500000|2021-02-25 10:05:00|2899.1|2893.1|2899.9|2893.9|2901.1|2895.1|2895.4|2889.4|70
1614247800000|2021-02-25 10:10:00|2900.1|2894.1|2900.6|2894.6|2901.6|2895.6|2899.6|2893.6|33
1614248100000|2021-02-25 10:15:00|2900.1|2894.1|2899.4|2893.4|2900.6|2894.6|2898.4|2892.4|37
1614248400000|2021-02-25 10:20:00|2899.6|2893.6|2899.4|2893.4|2900.9|2894.9|2899.4|2893.4|27
1614248700000|2021-02-25 10:25:00|2899.6|2893.6|2897.9|2891.9|2900.1|2894.1|2897.4|2891.4|45
1614249000000|2021-02-25 10:30:00|2897.6|2891.6|2899.4|2893.4|2899.6|2893.6|2897.6|2891.6|25
1614249300000|2021-02-25 10:35:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2898.9|2892.9|26
1614249600000|2021-02-25 10:40:00|2899.4|2893.4|2900.1|2894.1|2900.9|2894.9|2899.4|2893.4|27
1614249900000|2021-02-25 10:45:00|2900.4|2894.4|2900.1|2894.1|2900.9|2894.9|2899.6|2893.6|19
1614250200000|2021-02-25 10:50:00|2900.4|2894.4|2901.4|2895.4|2901.6|2895.6|2899.9|2893.9|45
1614250500000|2021-02-25 10:55:00|2901.6|2895.6|2903.9|2897.9|2905.4|2899.4|2901.4|2895.4|35
1614250800000|2021-02-25 11:00:00|2903.6|2897.6|2904.4|2898.4|2906.4|2900.4|2903.1|2897.1|33
1614251100000|2021-02-25 11:05:00|2904.9|2898.9|2902.4|2896.4|2905.6|2899.6|2902.1|2896.1|33
1614251400000|2021-02-25 11:10:00|2901.9|2895.9|2903.1|2897.1|2903.4|2897.4|2901.1|2895.1|26
1614251700000|2021-02-25 11:15:00|2903.4|2897.4|2900.6|2894.6|2905.6|2899.6|2900.4|2894.4|45
1614252000000|2021-02-25 11:20:00|2900.4|2894.4|2899.4|2893.4|2901.1|2895.1|2898.6|2892.6|32
1614252300000|2021-02-25 11:25:00|2899.1|2893.1|2898.6|2892.6|2899.9|2893.9|2898.4|2892.4|35
1614252600000|2021-02-25 11:30:00|2898.4|2892.4|2896.4|2890.4|2898.9|2892.9|2896.4|2890.4|15
1614252900000|2021-02-25 11:35:00|2896.9|2890.9|2897.6|2891.6|2899.4|2893.4|2895.9|2889.9|42
1614253200000|2021-02-25 11:40:00|2897.9|2891.9|2897.1|2891.1|2898.6|2892.6|2896.4|2890.4|24
1614253500000|2021-02-25 11:45:00|2896.9|2890.9|2897.9|2891.9|2900.6|2894.6|2896.6|2890.6|23
1614253800000|2021-02-25 11:50:00|2897.4|2891.4|2899.4|2893.4|2899.4|2893.4|2896.6|2890.6|27
1614254100000|2021-02-25 11:55:00|2899.1|2893.1|2899.4|2893.4|2900.1|2894.1|2898.9|2892.9|22
1614254400000|2021-02-25 12:00:00|2899.6|2893.6|2904.1|2898.1|2904.4|2898.4|2899.6|2893.6|36
1614254700000|2021-02-25 12:05:00|2903.9|2897.9|2902.4|2896.4|2903.9|2897.9|2901.4|2895.4|35
1614255000000|2021-02-25 12:10:00|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2899.9|2893.9|31
1614255300000|2021-02-25 12:15:00|2901.4|2895.4|2902.1|2896.1|2902.4|2896.4|2900.6|2894.6|22
1614255600000|2021-02-25 12:20:00|2901.9|2895.9|2911.4|2905.4|2911.4|2905.4|2901.1|2895.1|64
1614255900000|2021-02-25 12:25:00|2911.6|2905.6|2917.9|2911.9|2920.9|2914.9|2908.4|2902.4|90
1614256200000|2021-02-25 12:30:00|2917.6|2911.6|2913.6|2907.6|2917.6|2911.6|2912.6|2906.6|75
1614256500000|2021-02-25 12:35:00|2913.1|2907.1|2911.1|2905.1|2914.4|2908.4|2909.4|2903.4|66
1614256800000|2021-02-25 12:40:00|2911.4|2905.4|2913.6|2907.6|2914.4|2908.4|2910.9|2904.9|39
1614257100000|2021-02-25 12:45:00|2913.4|2907.4|2913.9|2907.9|2917.4|2911.4|2910.4|2904.4|84
1614257400000|2021-02-25 12:50:00|2913.4|2907.4|2908.6|2902.6|2913.4|2907.4|2906.6|2900.6|160
1614257700000|2021-02-25 12:55:00|2908.9|2902.9|2906.4|2900.4|2911.6|2905.6|2904.4|2898.4|98
1614258000000|2021-02-25 13:00:00|2906.1|2900.1|2896.4|2890.4|2906.1|2900.1|2888.6|2882.6|384
1614258300000|2021-02-25 13:05:00|2896.1|2890.1|2904.4|2898.4|2907.9|2901.9|2894.9|2888.9|248
1614258600000|2021-02-25 13:10:00|2904.1|2898.1|2902.6|2896.6|2908.9|2902.9|2902.6|2896.6|154
1614258900000|2021-02-25 13:15:00|2902.4|2896.4|2905.9|2899.9|2905.9|2899.9|2897.1|2891.1|134
1614259200000|2021-02-25 13:20:00|2905.6|2899.6|2902.6|2896.6|2906.4|2900.4|2901.4|2895.4|109
1614259500000|2021-02-25 13:25:00|2902.4|2896.4|2905.9|2899.9|2906.9|2900.9|2899.1|2893.1|158
1614259800000|2021-02-25 13:30:00|2905.4|2899.4|2904.1|2898.1|2905.4|2899.4|2899.6|2893.6|87
1614260100000|2021-02-25 13:35:00|2904.4|2898.4|2910.9|2904.9|2915.1|2909.1|2904.1|2898.1|220
1614260400000|2021-02-25 13:40:00|2910.6|2904.6|2910.4|2904.4|2911.4|2905.4|2906.4|2900.4|111
1614260700000|2021-02-25 13:45:00|2910.6|2904.6|2917.9|2911.9|2918.1|2912.1|2908.9|2902.9|123
1614261000000|2021-02-25 13:50:00|2918.1|2912.1|2906.6|2900.6|2918.4|2912.4|2906.4|2900.4|146
1614261300000|2021-02-25 13:55:00|2906.4|2900.4|2900.4|2894.4|2906.9|2900.9|2900.4|2894.4|163
1614261600000|2021-02-25 14:00:00|2899.9|2893.9|2897.4|2891.4|2906.1|2900.1|2894.1|2888.1|227
1614261900000|2021-02-25 14:05:00|2897.1|2891.1|2897.6|2891.6|2901.9|2895.9|2896.4|2890.4|160
1614262200000|2021-02-25 14:10:00|2897.4|2891.4|2895.9|2889.9|2897.4|2891.4|2891.9|2885.9|111
1614262500000|2021-02-25 14:15:00|2896.4|2890.4|2907.9|2901.9|2910.4|2904.4|2896.4|2890.4|124
1614262800000|2021-02-25 14:20:00|2907.6|2901.6|2910.6|2904.6|2911.1|2905.1|2906.1|2900.1|115
1614263100000|2021-02-25 14:25:00|2910.9|2904.9|2906.9|2900.9|2915.6|2909.6|2905.1|2899.1|128
1614263400000|2021-02-25 14:30:00|2907.1|2901.1|2912.1|2906.1|2912.6|2906.6|2902.6|2896.6|124
1614263700000|2021-02-25 14:35:00|2912.4|2906.4|2912.9|2906.9|2915.1|2909.1|2907.4|2901.4|148
1614264000000|2021-02-25 14:40:00|2913.1|2907.1|2914.4|2908.4|2916.4|2910.4|2912.9|2906.9|96
1614264300000|2021-02-25 14:45:00|2914.9|2908.9|2906.6|2900.6|2915.6|2909.6|2906.1|2900.1|113
1614264600000|2021-02-25 14:50:00|2906.4|2900.4|2897.4|2891.4|2909.9|2903.9|2896.1|2890.1|114
1614264900000|2021-02-25 14:55:00|2897.9|2891.9|2903.1|2897.1|2907.1|2901.1|2896.4|2890.4|152
1614265200000|2021-02-25 15:00:00|2902.4|2896.4|2899.1|2893.1|2902.9|2896.9|2894.4|2888.4|155
1614265500000|2021-02-25 15:05:00|2899.4|2893.4|2883.4|2877.4|2902.4|2896.4|2881.9|2875.9|180
1614265800000|2021-02-25 15:10:00|2883.1|2877.1|2885.9|2879.9|2889.4|2883.4|2879.9|2873.9|181
1614266100000|2021-02-25 15:15:00|2884.9|2878.9|2891.6|2885.6|2892.4|2886.4|2882.4|2876.4|159
1614266400000|2021-02-25 15:20:00|2891.4|2885.4|2888.6|2882.6|2897.9|2891.9|2887.9|2881.9|137
1614266700000|2021-02-25 15:25:00|2888.9|2882.9|2878.9|2872.9|2889.6|2883.6|2878.1|2872.1|128
1614267000000|2021-02-25 15:30:00|2879.1|2873.1|2887.4|2881.4|2887.4|2881.4|2877.9|2871.9|155
1614267300000|2021-02-25 15:35:00|2887.1|2881.1|2882.4|2876.4|2887.4|2881.4|2878.1|2872.1|116
1614267600000|2021-02-25 15:40:00|2882.1|2876.1|2883.6|2877.6|2885.9|2879.9|2877.1|2871.1|186
1614267900000|2021-02-25 15:45:00|2883.4|2877.4|2881.6|2875.6|2883.4|2877.4|2877.4|2871.4|270
1614268200000|2021-02-25 15:50:00|2881.4|2875.4|2889.6|2883.6|2889.6|2883.6|2878.9|2872.9|189
1614268500000|2021-02-25 15:55:00|2889.9|2883.9|2895.4|2889.4|2897.1|2891.1|2888.9|2882.9|267
1614268800000|2021-02-25 16:00:00|2895.6|2889.6|2892.9|2886.9|2897.1|2891.1|2891.4|2885.4|118
1614269100000|2021-02-25 16:05:00|2892.6|2886.6|2889.6|2883.6|2893.6|2887.6|2887.4|2881.4|112
1614269400000|2021-02-25 16:10:00|2889.9|2883.9|2888.6|2882.6|2892.1|2886.1|2888.6|2882.6|57
1614269700000|2021-02-25 16:15:00|2888.4|2882.4|2892.1|2886.1|2892.9|2886.9|2887.1|2881.1|67
1614270000000|2021-02-25 16:20:00|2891.9|2885.9|2891.4|2885.4|2893.1|2887.1|2888.1|2882.1|74
1614270300000|2021-02-25 16:25:00|2891.6|2885.6|2897.6|2891.6|2897.9|2891.9|2891.6|2885.6|181
1614270600000|2021-02-25 16:30:00|2897.9|2891.9|2898.4|2892.4|2899.4|2893.4|2896.6|2890.6|61
1614270900000|2021-02-25 16:35:00|2898.1|2892.1|2896.4|2890.4|2900.4|2894.4|2896.4|2890.4|91
1614271200000|2021-02-25 16:40:00|2896.6|2890.6|2896.6|2890.6|2898.6|2892.6|2896.4|2890.4|53
1614271500000|2021-02-25 16:45:00|2896.4|2890.4|2894.1|2888.1|2898.1|2892.1|2894.1|2888.1|59
1614271800000|2021-02-25 16:50:00|2893.9|2887.9|2895.6|2889.6|2895.6|2889.6|2893.6|2887.6|18
1614272100000|2021-02-25 16:55:00|2895.9|2889.9|2896.9|2890.9|2897.4|2891.4|2895.6|2889.6|19
1614272400000|2021-02-25 17:00:00|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1614272700000|2021-02-25 17:05:00|2895.9|2889.9|2896.1|2890.1|2898.6|2892.6|2894.9|2888.9|29
1614273000000|2021-02-25 17:10:00|2895.9|2889.9|2897.4|2891.4|2897.6|2891.6|2895.4|2889.4|8
1614273300000|2021-02-25 17:15:00|2897.6|2891.6|2897.6|2891.6|2898.4|2892.4|2897.1|2891.1|10
1614273600000|2021-02-25 17:20:00|2897.9|2891.9|2898.9|2892.9|2899.9|2893.9|2897.9|2891.9|13
1614273900000|2021-02-25 17:25:00|2900.1|2894.1|2898.6|2892.6|2900.1|2894.1|2898.6|2892.6|13
1614274200000|2021-02-25 17:30:00|2898.1|2892.1|2896.1|2890.1|2898.6|2892.6|2896.1|2890.1|21
1614274500000|2021-02-25 17:35:00|2895.4|2889.4|2885.1|2879.1|2895.4|2889.4|2884.6|2878.6|52
1614274800000|2021-02-25 17:40:00|2885.4|2879.4|2889.4|2883.4|2889.9|2883.9|2885.4|2879.4|30
1614275100000|2021-02-25 17:45:00|2889.1|2883.1|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|9
1614275400000|2021-02-25 17:50:00|2888.9|2882.9|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|8
1614275700000|2021-02-25 17:55:00|2888.8|2882.8|2884.5|2878.5|2888.8|2882.8|2884.3|2878.3|32
1614301200000|2021-02-26 01:00:00|2849.1|2843.1|2843.1|2837.1|2853.1|2847.1|2840.6|2834.6|122
1614301500000|2021-02-26 01:05:00|2842.9|2836.9|2830.4|2824.4|2844.4|2838.4|2828.6|2822.6|182
1614301800000|2021-02-26 01:10:00|2830.1|2824.1|2838.6|2832.6|2839.9|2833.9|2828.9|2822.9|173
1614302100000|2021-02-26 01:15:00|2838.4|2832.4|2847.9|2841.9|2849.1|2843.1|2837.1|2831.1|106
1614302400000|2021-02-26 01:20:00|2847.4|2841.4|2852.1|2846.1|2853.6|2847.6|2845.1|2839.1|144
1614302700000|2021-02-26 01:25:00|2851.6|2845.6|2846.4|2840.4|2852.9|2846.9|2845.9|2839.9|141
1614303000000|2021-02-26 01:30:00|2846.1|2840.1|2850.9|2844.9|2851.6|2845.6|2843.6|2837.6|193
1614303300000|2021-02-26 01:35:00|2851.1|2845.1|2852.1|2846.1|2855.1|2849.1|2850.1|2844.1|197
1614303600000|2021-02-26 01:40:00|2852.4|2846.4|2857.1|2851.1|2858.4|2852.4|2851.1|2845.1|126
1614303900000|2021-02-26 01:45:00|2856.9|2850.9|2850.9|2844.9|2856.9|2850.9|2850.9|2844.9|44
1614304200000|2021-02-26 01:50:00|2850.6|2844.6|2853.6|2847.6|2853.9|2847.9|2846.4|2840.4|54
1614304500000|2021-02-26 01:55:00|2853.4|2847.4|2861.9|2855.9|2862.9|2856.9|2852.4|2846.4|116
1614304800000|2021-02-26 02:00:00|2861.6|2855.6|2865.9|2859.9|2869.6|2863.6|2860.1|2854.1|197
1614305100000|2021-02-26 02:05:00|2866.1|2860.1|2858.1|2852.1|2866.1|2860.1|2858.1|2852.1|132
1614305400000|2021-02-26 02:10:00|2857.6|2851.6|2854.6|2848.6|2859.9|2853.9|2854.6|2848.6|93
1614305700000|2021-02-26 02:15:00|2854.1|2848.1|2855.6|2849.6|2856.1|2850.1|2854.1|2848.1|10
1614306000000|2021-02-26 02:20:00|2855.9|2849.9|2860|2854|2860|2854|2855.4|2849.4|21
1614306300000|2021-02-26 02:25:00|2859.9|2853.9|2862.9|2856.9|2864.4|2858.4|2858.4|2852.4|26
1614306600000|2021-02-26 02:30:00|2862.6|2856.6|2858.6|2852.6|2862.6|2856.6|2857.9|2851.9|88
1614306900000|2021-02-26 02:35:00|2858.9|2852.9|2856.6|2850.6|2859.6|2853.6|2856.6|2850.6|18
1614307200000|2021-02-26 02:40:00|2856.4|2850.4|2857.9|2851.9|2858.4|2852.4|2854.6|2848.6|37
1614307500000|2021-02-26 02:45:00|2858.1|2852.1|2860.1|2854.1|2860.4|2854.4|2858.1|2852.1|26
1614307800000|2021-02-26 02:50:00|2859.9|2853.9|2858.1|2852.1|2859.9|2853.9|2858.1|2852.1|9
1614308100000|2021-02-26 02:55:00|2857.9|2851.9|2856.4|2850.4|2857.9|2851.9|2855.1|2849.1|24
1614308400000|2021-02-26 03:00:00|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|34
1614308700000|2021-02-26 03:05:00|2857.1|2851.1|2859.6|2853.6|2859.6|2853.6|2857.1|2851.1|36
1614309000000|2021-02-26 03:10:00|2859.9|2853.9|2858.6|2852.6|2864.4|2858.4|2858.6|2852.6|56
1614309300000|2021-02-26 03:15:00|2858.9|2852.9|2856.4|2850.4|2858.9|2852.9|2856.1|2850.1|56
1614309600000|2021-02-26 03:20:00|2856.1|2850.1|2858.6|2852.6|2858.6|2852.6|2855.4|2849.4|62
1614309900000|2021-02-26 03:25:00|2858.9|2852.9|2858.6|2852.6|2860.9|2854.9|2858.6|2852.6|29
1614310200000|2021-02-26 03:30:00|2858.4|2852.4|2855.4|2849.4|2858.4|2852.4|2855.4|2849.4|11
1614310500000|2021-02-26 03:35:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1614310800000|2021-02-26 03:40:00|2854.6|2848.6|2852.9|2846.9|2854.6|2848.6|2852.4|2846.4|5
1614311100000|2021-02-26 03:45:00|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|3
1614311400000|2021-02-26 03:50:00|2853.1|2847.1|2852.1|2846.1|2853.1|2847.1|2852.1|2846.1|5
1614311700000|2021-02-26 03:55:00|2851.6|2845.6|2850.9|2844.9|2851.6|2845.6|2850.4|2844.4|14
1614312000000|2021-02-26 04:00:00|2851.1|2845.1|2851.9|2845.9|2851.9|2845.9|2849.6|2843.6|14
1614312300000|2021-02-26 04:05:00|2852.1|2846.1|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|5
1614312600000|2021-02-26 04:10:00|2852.6|2846.6|2853.4|2847.4|2853.6|2847.6|2852.6|2846.6|8
1614312900000|2021-02-26 04:15:00|2853.6|2847.6|2851.9|2845.9|2853.6|2847.6|2851.4|2845.4|6
1614313200000|2021-02-26 04:20:00|2851.6|2845.6|2850.9|2844.9|2851.6|2845.6|2850.6|2844.6|6
1614313800000|2021-02-26 04:30:00|2851.1|2845.1|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|3
1614314400000|2021-02-26 04:40:00|2850.6|2844.6|2846.6|2840.6|2850.6|2844.6|2846.4|2840.4|10
1614314700000|2021-02-26 04:45:00|2845.6|2839.6|2843.1|2837.1|2845.6|2839.6|2841.4|2835.4|17
1614315000000|2021-02-26 04:50:00|2843.4|2837.4|2844.6|2838.6|2845.1|2839.1|2842.6|2836.6|14
1614315300000|2021-02-26 04:55:00|2843.8|2837.8|2843.9|2837.9|2843.9|2837.9|2843.8|2837.8|2
1614315600000|2021-02-26 05:00:00|2844.1|2838.1|2846.4|2840.4|2846.4|2840.4|2844.1|2838.1|6
1614315900000|2021-02-26 05:05:00|2846.1|2840.1|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|16
1614316200000|2021-02-26 05:10:00|2846.4|2840.4|2844.4|2838.4|2846.4|2840.4|2843.9|2837.9|10
1614316500000|2021-02-26 05:15:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|2
1614316800000|2021-02-26 05:20:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2842.6|2836.6|7
1614317100000|2021-02-26 05:25:00|2844.1|2838.1|2846.9|2840.9|2846.9|2840.9|2844.1|2838.1|5
1614317400000|2021-02-26 05:30:00|2847.1|2841.1|2841.4|2835.4|2849.9|2843.9|2841.4|2835.4|125
1614317700000|2021-02-26 05:35:00|2841.1|2835.1|2847.4|2841.4|2847.4|2841.4|2839.1|2833.1|93
1614318000000|2021-02-26 05:40:00|2847.1|2841.1|2858.4|2852.4|2859.4|2853.4|2847.1|2841.1|79
1614318300000|2021-02-26 05:45:00|2857.9|2851.9|2855.6|2849.6|2859.6|2853.6|2855.6|2849.6|61
1614318600000|2021-02-26 05:50:00|2855.4|2849.4|2856.1|2850.1|2857.9|2851.9|2854.6|2848.6|36
1614318900000|2021-02-26 05:55:00|2856.4|2850.4|2860.4|2854.4|2860.9|2854.9|2856.4|2850.4|55
1614319200000|2021-02-26 06:00:00|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2854.9|2848.9|55
1614319500000|2021-02-26 06:05:00|2860.4|2854.4|2860.9|2854.9|2861.9|2855.9|2859.4|2853.4|46
1614319800000|2021-02-26 06:10:00|2861.1|2855.1|2861.6|2855.6|2862.9|2856.9|2859.6|2853.6|83
1614320100000|2021-02-26 06:15:00|2861.9|2855.9|2862.9|2856.9|2863.9|2857.9|2860.9|2854.9|56
1614320400000|2021-02-26 06:20:00|2862.6|2856.6|2861.9|2855.9|2862.6|2856.6|2860.4|2854.4|19
1614320700000|2021-02-26 06:25:00|2862.1|2856.1|2860.1|2854.1|2862.1|2856.1|2860.1|2854.1|18
1614321000000|2021-02-26 06:30:00|2859.9|2853.9|2858.6|2852.6|2861.1|2855.1|2856.4|2850.4|44
1614321300000|2021-02-26 06:35:00|2858.1|2852.1|2855.6|2849.6|2858.1|2852.1|2854.6|2848.6|38
1614321600000|2021-02-26 06:40:00|2855.9|2849.9|2857.1|2851.1|2857.6|2851.6|2855.6|2849.6|16
1614321900000|2021-02-26 06:45:00|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2855.9|2849.9|16
1614322200000|2021-02-26 06:50:00|2857.9|2851.9|2851.6|2845.6|2857.9|2851.9|2851.4|2845.4|25
1614322500000|2021-02-26 06:55:00|2851.9|2845.9|2851.9|2845.9|2855.6|2849.6|2851.6|2845.6|42
1614322800000|2021-02-26 07:00:00|2852.1|2846.1|2851.9|2845.9|2853.9|2847.9|2851.4|2845.4|20
1614323100000|2021-02-26 07:05:00|2852.1|2846.1|2851.1|2845.1|2852.4|2846.4|2850.4|2844.4|10
1614323400000|2021-02-26 07:10:00|2850.9|2844.9|2852.1|2846.1|2852.4|2846.4|2850.1|2844.1|18
1614323700000|2021-02-26 07:15:00|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.4|2845.4|8
1614324000000|2021-02-26 07:20:00|2852.4|2846.4|2854.4|2848.4|2854.9|2848.9|2852.4|2846.4|22
1614324300000|2021-02-26 07:25:00|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|6
1614324600000|2021-02-26 07:30:00|2855.6|2849.6|2854.1|2848.1|2855.9|2849.9|2853.9|2847.9|12
1614324900000|2021-02-26 07:35:00|2854.4|2848.4|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|12
1614325200000|2021-02-26 07:40:00|2854.9|2848.9|2852.4|2846.4|2854.9|2848.9|2852.4|2846.4|7
1614325500000|2021-02-26 07:45:00|2852.6|2846.6|2851.1|2845.1|2852.6|2846.6|2850.9|2844.9|11
1614325800000|2021-02-26 07:50:00|2850.9|2844.9|2852.1|2846.1|2852.6|2846.6|2850.6|2844.6|22
1614326100000|2021-02-26 07:55:00|2851.9|2845.9|2850.9|2844.9|2852.1|2846.1|2846.4|2840.4|36
1614326400000|2021-02-26 08:00:00|2851.1|2845.1|2841.1|2835.1|2852.4|2846.4|2840.1|2834.1|125
1614326700000|2021-02-26 08:05:00|2841.4|2835.4|2850.6|2844.6|2852.9|2846.9|2841.4|2835.4|123
1614327000000|2021-02-26 08:10:00|2850.4|2844.4|2854.9|2848.9|2856.1|2850.1|2848.4|2842.4|59
1614327300000|2021-02-26 08:15:00|2854.6|2848.6|2854.1|2848.1|2854.9|2848.9|2848.6|2842.6|72
1614327600000|2021-02-26 08:20:00|2853.9|2847.9|2855.1|2849.1|2856.4|2850.4|2851.9|2845.9|54
1614327900000|2021-02-26 08:25:00|2855.6|2849.6|2864.1|2858.1|2864.1|2858.1|2853.6|2847.6|57
1614328200000|2021-02-26 08:30:00|2864.6|2858.6|2859.4|2853.4|2864.6|2858.6|2857.6|2851.6|23
1614328500000|2021-02-26 08:35:00|2861.6|2855.6|2858.9|2852.9|2863.4|2857.4|2858.4|2852.4|71
1614328800000|2021-02-26 08:40:00|2859.1|2853.1|2863.4|2857.4|2863.4|2857.4|2858.6|2852.6|43
1614329100000|2021-02-26 08:45:00|2863.9|2857.9|2862.1|2856.1|2867.1|2861.1|2860.9|2854.9|65
1614329400000|2021-02-26 08:50:00|2862.4|2856.4|2859.1|2853.1|2863.1|2857.1|2858.9|2852.9|69
1614329700000|2021-02-26 08:55:00|2859.4|2853.4|2863.9|2857.9|2864.1|2858.1|2858.6|2852.6|62
1614330000000|2021-02-26 09:00:00|2864.1|2858.1|2868.1|2862.1|2870.6|2864.6|2863.4|2857.4|92
1614330300000|2021-02-26 09:05:00|2868.4|2862.4|2870.9|2864.9|2872.4|2866.4|2868.4|2862.4|55
1614330600000|2021-02-26 09:10:00|2871.1|2865.1|2873.1|2867.1|2876.1|2870.1|2870.6|2864.6|58
1614330900000|2021-02-26 09:15:00|2873.4|2867.4|2873.9|2867.9|2875.4|2869.4|2871.9|2865.9|39
1614331200000|2021-02-26 09:20:00|2873.6|2867.6|2870.4|2864.4|2873.6|2867.6|2867.6|2861.6|47
1614331500000|2021-02-26 09:25:00|2870.1|2864.1|2866.4|2860.4|2870.9|2864.9|2865.9|2859.9|54
1614331800000|2021-02-26 09:30:00|2866.6|2860.6|2870.1|2864.1|2870.6|2864.6|2866.4|2860.4|56
1614332100000|2021-02-26 09:35:00|2869.6|2863.6|2870.6|2864.6|2871.1|2865.1|2868.4|2862.4|41
1614332400000|2021-02-26 09:40:00|2869.4|2863.4|2870.6|2864.6|2872.1|2866.1|2868.1|2862.1|41
1614332700000|2021-02-26 09:45:00|2870.1|2864.1|2865.6|2859.6|2871.4|2865.4|2864.4|2858.4|64
1614333000000|2021-02-26 09:50:00|2865.9|2859.9|2864.9|2858.9|2866.6|2860.6|2861.6|2855.6|74
1614333300000|2021-02-26 09:55:00|2865.1|2859.1|2863.9|2857.9|2866.9|2860.9|2863.9|2857.9|35
1614333600000|2021-02-26 10:00:00|2863.4|2857.4|2862.6|2856.6|2864.9|2858.9|2859.1|2853.1|63
1614333900000|2021-02-26 10:05:00|2861.6|2855.6|2858.1|2852.1|2861.6|2855.6|2856.1|2850.1|64
1614334200000|2021-02-26 10:10:00|2857.9|2851.9|2857.6|2851.6|2859.1|2853.1|2856.9|2850.9|36
1614334500000|2021-02-26 10:15:00|2857.9|2851.9|2855.9|2849.9|2858.6|2852.6|2855.6|2849.6|28
1614334800000|2021-02-26 10:20:00|2855.6|2849.6|2856.6|2850.6|2857.6|2851.6|2855.1|2849.1|56
1614335100000|2021-02-26 10:25:00|2856.4|2850.4|2854.6|2848.6|2857.4|2851.4|2853.4|2847.4|58
1614335400000|2021-02-26 10:30:00|2854.9|2848.9|2856.9|2850.9|2858.4|2852.4|2853.9|2847.9|56
1614335700000|2021-02-26 10:35:00|2857.1|2851.1|2856.6|2850.6|2858.1|2852.1|2856.1|2850.1|39
1614336000000|2021-02-26 10:40:00|2856.9|2850.9|2856.5|2850.5|2859.6|2853.6|2856.3|2850.3|64
1614336300000|2021-02-26 10:45:00|2856.8|2850.8|2858.3|2852.3|2858.3|2852.3|2853.6|2847.6|33
1614336600000|2021-02-26 10:50:00|2858.5|2852.5|2853.5|2847.5|2859.8|2853.8|2853.5|2847.5|48
1614336900000|2021-02-26 10:55:00|2853.8|2847.8|2855|2849|2856.8|2850.8|2852.3|2846.3|52
1614337200000|2021-02-26 11:00:00|2855.3|2849.3|2854.4|2848.4|2855.6|2849.6|2853|2847|50
1614337500000|2021-02-26 11:05:00|2854.3|2848.3|2851|2845|2854.3|2848.3|2850.3|2844.3|34
1614337800000|2021-02-26 11:10:00|2850.8|2844.8|2848|2842|2851.1|2845.1|2847.3|2841.3|53
1614338100000|2021-02-26 11:15:00|2848.3|2842.3|2849|2843|2850.3|2844.3|2848.3|2842.3|41
1614338400000|2021-02-26 11:20:00|2848.8|2842.8|2848.3|2842.3|2851|2845|2847.1|2841.1|58
1614338700000|2021-02-26 11:25:00|2848|2842|2847.5|2841.5|2848.5|2842.5|2844.8|2838.8|59
1614339000000|2021-02-26 11:30:00|2847.3|2841.3|2844.5|2838.5|2848.5|2842.5|2841.8|2835.8|80
1614339300000|2021-02-26 11:35:00|2844.8|2838.8|2845.5|2839.5|2845.8|2839.8|2842.3|2836.3|56
1614339600000|2021-02-26 11:40:00|2845.3|2839.3|2842.5|2836.5|2846.6|2840.6|2842.5|2836.5|45
1614339900000|2021-02-26 11:45:00|2842.8|2836.8|2846.8|2840.8|2847.3|2841.3|2842.8|2836.8|57
1614340200000|2021-02-26 11:50:00|2846.5|2840.5|2847.3|2841.3|2853.5|2847.5|2845.5|2839.5|88
1614340500000|2021-02-26 11:55:00|2847|2841|2847.5|2841.5|2848.8|2842.8|2843.8|2837.8|65
1614340800000|2021-02-26 12:00:00|2847.8|2841.8|2845.5|2839.5|2849.3|2843.3|2843.8|2837.8|62
1614341100000|2021-02-26 12:05:00|2845.8|2839.8|2845.1|2839.1|2847.3|2841.3|2845|2839|23
1614341400000|2021-02-26 12:10:00|2845.4|2839.4|2839.8|2833.8|2845.6|2839.6|2839.5|2833.5|58
1614341700000|2021-02-26 12:15:00|2840|2834|2844|2838|2844|2838|2840|2834|48
1614342000000|2021-02-26 12:20:00|2844.3|2838.3|2846.3|2840.3|2847|2841|2844|2838|46
1614342300000|2021-02-26 12:25:00|2846.1|2840.1|2844.3|2838.3|2846.4|2840.4|2843|2837|24
1614342600000|2021-02-26 12:30:00|2844.5|2838.5|2843.3|2837.3|2845.8|2839.8|2843|2837|57
1614342900000|2021-02-26 12:35:00|2843.5|2837.5|2844.1|2838.1|2845.8|2839.8|2842.3|2836.3|52
1614343200000|2021-02-26 12:40:00|2844.4|2838.4|2844.1|2838.1|2845|2839|2841.5|2835.5|60
1614343500000|2021-02-26 12:45:00|2844.3|2838.3|2845.5|2839.5|2846.8|2840.8|2844.3|2838.3|41
1614343800000|2021-02-26 12:50:00|2845.3|2839.3|2838.5|2832.5|2845.5|2839.5|2837.5|2831.5|195
1614344100000|2021-02-26 12:55:00|2838.3|2832.3|2841.1|2835.1|2844.9|2838.9|2835.8|2829.8|80
1614344400000|2021-02-26 13:00:00|2841.4|2835.4|2836.3|2830.3|2844.8|2838.8|2835.3|2829.3|229
1614344700000|2021-02-26 13:05:00|2835.6|2829.6|2835|2829|2842.3|2836.3|2834|2828|154
1614345000000|2021-02-26 13:10:00|2835.6|2829.6|2842.1|2836.1|2842.4|2836.4|2833.9|2827.9|126
1614345300000|2021-02-26 13:15:00|2841.8|2835.8|2844.5|2838.5|2849.8|2843.8|2840|2834|160
1614345600000|2021-02-26 13:20:00|2844.3|2838.3|2842.8|2836.8|2845.9|2839.9|2841.1|2835.1|146
1614345900000|2021-02-26 13:25:00|2842.5|2836.5|2837.3|2831.3|2843.3|2837.3|2836|2830|154
1614346200000|2021-02-26 13:30:00|2837.5|2831.5|2833.8|2827.8|2840.4|2834.4|2829.5|2823.5|254
1614346500000|2021-02-26 13:35:00|2834|2828|2841.5|2835.5|2842|2836|2832|2826|174
1614346800000|2021-02-26 13:40:00|2840.9|2834.9|2844.8|2838.8|2847.6|2841.6|2840|2834|110
1614347100000|2021-02-26 13:45:00|2844.9|2838.9|2847.8|2841.8|2849.3|2843.3|2842.3|2836.3|146
1614347400000|2021-02-26 13:50:00|2847.5|2841.5|2846.8|2840.8|2852|2846|2846|2840|102
1614347700000|2021-02-26 13:55:00|2846.5|2840.5|2849.3|2843.3|2850.1|2844.1|2845.3|2839.3|131
1614348000000|2021-02-26 14:00:00|2849|2843|2851.3|2845.3|2852.8|2846.8|2847.3|2841.3|171
1614348300000|2021-02-26 14:05:00|2851|2845|2848|2842|2851.3|2845.3|2846.3|2840.3|139
1614348600000|2021-02-26 14:10:00|2847.8|2841.8|2853|2847|2856|2850|2847.5|2841.5|145
1614348900000|2021-02-26 14:15:00|2852.8|2846.8|2850.8|2844.8|2852.8|2846.8|2847|2841|123
1614349200000|2021-02-26 14:20:00|2850.5|2844.5|2854|2848|2854|2848|2848.8|2842.8|107
1614349500000|2021-02-26 14:25:00|2853.8|2847.8|2853.8|2847.8|2856.3|2850.3|2850|2844|97
1614349800000|2021-02-26 14:30:00|2854|2848|2849.8|2843.8|2854.3|2848.3|2846.8|2840.8|113
1614350100000|2021-02-26 14:35:00|2850|2844|2845.9|2839.9|2851.9|2845.9|2845.8|2839.8|132
1614350400000|2021-02-26 14:40:00|2845.8|2839.8|2845.5|2839.5|2846.3|2840.3|2840.4|2834.4|125
1614350700000|2021-02-26 14:45:00|2846.3|2840.3|2849.5|2843.5|2849.5|2843.5|2844.5|2838.5|119
1614351000000|2021-02-26 14:50:00|2849.3|2843.3|2843.5|2837.5|2849.5|2843.5|2841|2835|142
1614351300000|2021-02-26 14:55:00|2843.3|2837.3|2845|2839|2847.3|2841.3|2840|2834|101
1614351600000|2021-02-26 15:00:00|2844.8|2838.8|2852|2846|2852.3|2846.3|2842|2836|141
1614351900000|2021-02-26 15:05:00|2852.3|2846.3|2844.4|2838.4|2852.5|2846.5|2844.4|2838.4|135
1614352200000|2021-02-26 15:10:00|2844.1|2838.1|2849.5|2843.5|2850.5|2844.5|2844|2838|97
1614352500000|2021-02-26 15:15:00|2849.3|2843.3|2848.8|2842.8|2849.8|2843.8|2844.5|2838.5|121
1614352800000|2021-02-26 15:20:00|2849.3|2843.3|2843.5|2837.5|2849.5|2843.5|2843|2837|88
1614353100000|2021-02-26 15:25:00|2843.3|2837.3|2838.8|2832.8|2845|2839|2838.8|2832.8|110
1614353400000|2021-02-26 15:30:00|2838.5|2832.5|2836.5|2830.5|2841.5|2835.5|2833.3|2827.3|159
1614353700000|2021-02-26 15:35:00|2835.4|2829.4|2837.3|2831.3|2838.8|2832.8|2826.6|2820.6|189
1614354000000|2021-02-26 15:40:00|2837|2831|2832.5|2826.5|2837.3|2831.3|2832|2826|157
1614354300000|2021-02-26 15:45:00|2832.8|2826.8|2820.8|2814.8|2832.8|2826.8|2820.5|2814.5|217
1614354600000|2021-02-26 15:50:00|2820.6|2814.6|2810|2804|2820.8|2814.8|2807.8|2801.8|275
1614354900000|2021-02-26 15:55:00|2810.3|2804.3|2787.5|2781.5|2810.8|2804.8|2786.8|2780.8|392
1614355200000|2021-02-26 16:00:00|2788|2782|2790.5|2784.5|2792.8|2786.8|2780.1|2774.1|189
1614355500000|2021-02-26 16:05:00|2790.3|2784.3|2792.8|2786.8|2798.1|2792.1|2789|2783|159
1614355800000|2021-02-26 16:10:00|2792.5|2786.5|2795.3|2789.3|2800|2794|2792|2786|173
1614356100000|2021-02-26 16:15:00|2795.5|2789.5|2795.3|2789.3|2798.3|2792.3|2791.5|2785.5|178
1614356400000|2021-02-26 16:20:00|2795|2789|2787.3|2781.3|2795.3|2789.3|2786.5|2780.5|200
1614356700000|2021-02-26 16:25:00|2787.5|2781.5|2785.3|2779.3|2792.1|2786.1|2782.3|2776.3|194
1614357000000|2021-02-26 16:30:00|2785|2779|2788.5|2782.5|2791.5|2785.5|2778.8|2772.8|117
1614357300000|2021-02-26 16:35:00|2789|2783|2795.8|2789.8|2797|2791|2789|2783|70
1614357600000|2021-02-26 16:40:00|2796.1|2790.1|2794|2788|2797.3|2791.3|2794|2788|82
1614357900000|2021-02-26 16:45:00|2794.3|2788.3|2786.8|2780.8|2794.8|2788.8|2785.8|2779.8|65
1614358200000|2021-02-26 16:50:00|2787|2781|2786.4|2780.4|2789.1|2783.1|2786|2780|52
1614358500000|2021-02-26 16:55:00|2786.5|2780.5|2784.5|2778.5|2787.3|2781.3|2779.5|2773.5|84
1614358800000|2021-02-26 17:00:00|2784.3|2778.3|2787.6|2781.6|2788.6|2782.6|2784.3|2778.3|12
1614359100000|2021-02-26 17:05:00|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.4|2781.4|6
1614359400000|2021-02-26 17:10:00|2788.3|2782.3|2787.5|2781.5|2789.4|2783.4|2787.3|2781.3|21
1614359700000|2021-02-26 17:15:00|2787.3|2781.3|2782.8|2776.8|2787.3|2781.3|2782|2776|16
1614360000000|2021-02-26 17:20:00|2783|2777|2783|2777|2784.3|2778.3|2780.5|2774.5|11
1614360300000|2021-02-26 17:25:00|2782.8|2776.8|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|4
1614360600000|2021-02-26 17:30:00|2782.4|2776.4|2783.8|2777.8|2784.1|2778.1|2782.4|2776.4|5
1614360900000|2021-02-26 17:35:00|2783.6|2777.6|2782|2776|2783.6|2777.6|2782|2776|7
1614361200000|2021-02-26 17:40:00|2782.5|2776.5|2784.3|2778.3|2784.8|2778.8|2782.5|2776.5|15
1614361500000|2021-02-26 17:45:00|2784.5|2778.5|2785|2779|2786.3|2780.3|2784.3|2778.3|15
1614361800000|2021-02-26 17:50:00|2784.8|2778.8|2785.8|2779.8|2786.1|2780.1|2783.5|2777.5|15
1614362100000|2021-02-26 17:55:00|2785.5|2779.5|2785.4|2779.4|2785.5|2779.5|2784.6|2778.6|12
1614560400000|2021-03-01 01:00:00|2791|2779.8|2805.6|2799.6|2807.6|2801.6|2791|2779.8|90
1614560700000|2021-03-01 01:05:00|2804.9|2798.9|2810.5|2804.5|2810.6|2804.6|2801.6|2795.6|198
1614561000000|2021-03-01 01:10:00|2809.9|2803.9|2811.1|2805.1|2811.4|2805.4|2806.9|2800.9|58
1614561300000|2021-03-01 01:15:00|2810.9|2804.9|2809.5|2803.5|2811.6|2805.6|2809.1|2803.1|32
1614561600000|2021-03-01 01:20:00|2808.9|2802.9|2811.9|2805.9|2811.9|2805.9|2808.9|2802.9|38
1614561900000|2021-03-01 01:25:00|2812.1|2806.1|2818.8|2812.8|2819.5|2813.5|2811.3|2805.3|66
1614562200000|2021-03-01 01:30:00|2819.1|2813.1|2822.3|2816.3|2823.6|2817.6|2818.5|2812.5|87
1614562500000|2021-03-01 01:35:00|2822.6|2816.6|2818.3|2812.3|2823.4|2817.4|2817.9|2811.9|68
1614562800000|2021-03-01 01:40:00|2818|2812|2814.4|2808.4|2818|2812|2812.4|2806.4|60
1614563100000|2021-03-01 01:45:00|2814.1|2808.1|2819.8|2813.8|2821.1|2815.1|2813.5|2807.5|73
1614563400000|2021-03-01 01:50:00|2820|2814|2821.3|2815.3|2821.3|2815.3|2819.6|2813.6|31
1614563700000|2021-03-01 01:55:00|2821.5|2815.5|2820.4|2814.4|2822.3|2816.3|2820.4|2814.4|18
1614564000000|2021-03-01 02:00:00|2820.6|2814.6|2822.9|2816.9|2825.1|2819.1|2820.6|2814.6|30
1614564300000|2021-03-01 02:05:00|2822.6|2816.6|2824.8|2818.8|2825.3|2819.3|2821.3|2815.3|45
1614564600000|2021-03-01 02:10:00|2825.1|2819.1|2820.5|2814.5|2825.6|2819.6|2820.1|2814.1|57
1614564900000|2021-03-01 02:15:00|2820.3|2814.3|2819.3|2813.3|2820.5|2814.5|2818.9|2812.9|14
1614565200000|2021-03-01 02:20:00|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1614565800000|2021-03-01 02:30:00|2819.9|2813.9|2819.9|2813.9|2822.9|2816.9|2817.9|2811.9|51
1614566100000|2021-03-01 02:35:00|2820.1|2814.1|2824.4|2818.4|2826.1|2820.1|2819.8|2813.8|71
1614566400000|2021-03-01 02:40:00|2824.6|2818.6|2823.4|2817.4|2825.6|2819.6|2823.1|2817.1|23
1614566700000|2021-03-01 02:45:00|2823.1|2817.1|2827.6|2821.6|2827.6|2821.6|2823.1|2817.1|145
1614567000000|2021-03-01 02:50:00|2827.8|2821.8|2826.4|2820.4|2831.3|2825.3|2826.4|2820.4|55
1614567300000|2021-03-01 02:55:00|2826.1|2820.1|2826.5|2820.5|2827.1|2821.1|2825.3|2819.3|31
1614567600000|2021-03-01 03:00:00|2826.6|2820.6|2822.1|2816.1|2826.6|2820.6|2822.1|2816.1|17
1614567900000|2021-03-01 03:05:00|2822.4|2816.4|2821.3|2815.3|2823.5|2817.5|2820.5|2814.5|56
1614568200000|2021-03-01 03:10:00|2822|2816|2826.8|2820.8|2827|2821|2821.9|2815.9|74
1614568500000|2021-03-01 03:15:00|2826.5|2820.5|2827.9|2821.9|2830.8|2824.8|2824|2818|101
1614568800000|2021-03-01 03:20:00|2828.1|2822.1|2829.9|2823.9|2830.1|2824.1|2828|2822|39
1614569100000|2021-03-01 03:25:00|2829.5|2823.5|2822.3|2816.3|2829.5|2823.5|2822|2816|55
1614569400000|2021-03-01 03:30:00|2821.9|2815.9|2822.6|2816.6|2823|2817|2821.4|2815.4|11
1614570300000|2021-03-01 03:45:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1614570600000|2021-03-01 03:50:00|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1614570900000|2021-03-01 03:55:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.4|2816.4|4
1614571200000|2021-03-01 04:00:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1614571800000|2021-03-01 04:10:00|2823.3|2817.3|2822.4|2816.4|2823.4|2817.4|2822.4|2816.4|3
1614572400000|2021-03-01 04:20:00|2822.3|2816.3|2821.4|2815.4|2822.3|2816.3|2821.4|2815.4|5
1614572700000|2021-03-01 04:25:00|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|4
1614573000000|2021-03-01 04:30:00|2820.9|2814.9|2821.9|2815.9|2822.1|2816.1|2820.9|2814.9|7
1614573300000|2021-03-01 04:35:00|2822.1|2816.1|2822|2816|2822.1|2816.1|2822|2816|2
1614573600000|2021-03-01 04:40:00|2821.9|2815.9|2821.5|2815.5|2821.9|2815.9|2821.5|2815.5|3
1614574800000|2021-03-01 05:00:00|2821.4|2815.4|2820.8|2814.8|2821.5|2815.5|2820.6|2814.6|7
1614575100000|2021-03-01 05:05:00|2819.6|2813.6|2820|2814|2820|2814|2819.1|2813.1|4
1614575400000|2021-03-01 05:10:00|2819.9|2813.9|2821.6|2815.6|2821.6|2815.6|2819.9|2813.9|9
1614575700000|2021-03-01 05:15:00|2822.1|2816.1|2823.4|2817.4|2823.4|2817.4|2822.1|2816.1|3
1614576000000|2021-03-01 05:20:00|2824|2818|2824.4|2818.4|2825|2819|2823.6|2817.6|8
1614576300000|2021-03-01 05:25:00|2824.1|2818.1|2823.5|2817.5|2824.9|2818.9|2822.4|2816.4|10
1614576600000|2021-03-01 05:30:00|2823.3|2817.3|2822.5|2816.5|2829.4|2823.4|2821.9|2815.9|125
1614576900000|2021-03-01 05:35:00|2822.4|2816.4|2820|2814|2823.8|2817.8|2819.4|2813.4|51
1614577200000|2021-03-01 05:40:00|2820.1|2814.1|2820.9|2814.9|2823.3|2817.3|2818.3|2812.3|52
1614577500000|2021-03-01 05:45:00|2821.4|2815.4|2823.5|2817.5|2825|2819|2819.5|2813.5|73
1614577800000|2021-03-01 05:50:00|2823.6|2817.6|2825.3|2819.3|2826.8|2820.8|2822.8|2816.8|64
1614578100000|2021-03-01 05:55:00|2824.9|2818.9|2824.4|2818.4|2825.3|2819.3|2822|2816|46
1614578400000|2021-03-01 06:00:00|2824.1|2818.1|2825.1|2819.1|2825.1|2819.1|2822.3|2816.3|51
1614578700000|2021-03-01 06:05:00|2825.4|2819.4|2827.5|2821.5|2828|2822|2825.1|2819.1|58
1614579000000|2021-03-01 06:10:00|2827.3|2821.3|2823.4|2817.4|2827.5|2821.5|2822.9|2816.9|52
1614579300000|2021-03-01 06:15:00|2823.1|2817.1|2823.3|2817.3|2823.4|2817.4|2821.4|2815.4|65
1614579600000|2021-03-01 06:20:00|2823.5|2817.5|2826.1|2820.1|2826.1|2820.1|2822.5|2816.5|45
1614579900000|2021-03-01 06:25:00|2825.8|2819.8|2825.5|2819.5|2826|2820|2823.4|2817.4|58
1614580200000|2021-03-01 06:30:00|2825.4|2819.4|2827.5|2821.5|2829.1|2823.1|2824.3|2818.3|103
1614580500000|2021-03-01 06:35:00|2828.1|2822.1|2827.9|2821.9|2829|2823|2825.9|2819.9|102
1614580800000|2021-03-01 06:40:00|2827.6|2821.6|2829|2823|2830.5|2824.5|2827.6|2821.6|59
1614581100000|2021-03-01 06:45:00|2828.4|2822.4|2827.6|2821.6|2828.4|2822.4|2826.4|2820.4|9
1614581400000|2021-03-01 06:50:00|2826.4|2820.4|2822.3|2816.3|2826.4|2820.4|2822.3|2816.3|30
1614581700000|2021-03-01 06:55:00|2822.1|2816.1|2820.1|2814.1|2822.1|2816.1|2817.6|2811.6|23
1614582000000|2021-03-01 07:00:00|2820.4|2814.4|2821.6|2815.6|2821.6|2815.6|2820.1|2814.1|8
1614582300000|2021-03-01 07:05:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1614582600000|2021-03-01 07:10:00|2821.1|2815.1|2820.1|2814.1|2821.6|2815.6|2819.4|2813.4|11
1614582900000|2021-03-01 07:15:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.1|2814.1|3
1614583200000|2021-03-01 07:20:00|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1614583500000|2021-03-01 07:25:00|2820.5|2814.5|2820.4|2814.4|2821.1|2815.1|2820.4|2814.4|5
1614583800000|2021-03-01 07:30:00|2820.9|2814.9|2819.6|2813.6|2822.4|2816.4|2819.6|2813.6|11
1614584100000|2021-03-01 07:35:00|2820|2814|2820|2814|2820.4|2814.4|2820|2814|3
1614584400000|2021-03-01 07:40:00|2819.9|2813.9|2818.1|2812.1|2820.4|2814.4|2817.9|2811.9|8
1614584700000|2021-03-01 07:45:00|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|4
1614585000000|2021-03-01 07:50:00|2818.6|2812.6|2815.9|2809.9|2819.5|2813.5|2815.9|2809.9|12
1614585300000|2021-03-01 07:55:00|2815.6|2809.6|2815.3|2809.3|2816.5|2810.5|2814.3|2808.3|73
1614585600000|2021-03-01 08:00:00|2814.8|2808.8|2813.3|2807.3|2815|2809|2810|2804|47
1614585900000|2021-03-01 08:05:00|2813.5|2807.5|2815.3|2809.3|2815.3|2809.3|2813.3|2807.3|28
1614586200000|2021-03-01 08:10:00|2815.8|2809.8|2815.8|2809.8|2817.5|2811.5|2813.5|2807.5|42
1614586500000|2021-03-01 08:15:00|2816|2810|2817.8|2811.8|2822|2816|2814.3|2808.3|68
1614586800000|2021-03-01 08:20:00|2817.9|2811.9|2821.8|2815.8|2821.8|2815.8|2817.5|2811.5|40
1614587100000|2021-03-01 08:25:00|2821.5|2815.5|2820.3|2814.3|2821.5|2815.5|2816.1|2810.1|37
1614587400000|2021-03-01 08:30:00|2819.8|2813.8|2819.4|2813.4|2819.8|2813.8|2818|2812|18
1614587700000|2021-03-01 08:35:00|2819.5|2813.5|2818.3|2812.3|2819.5|2813.5|2818.3|2812.3|8
1614588000000|2021-03-01 08:40:00|2818|2812|2815.5|2809.5|2819|2813|2815.5|2809.5|15
1614588300000|2021-03-01 08:45:00|2815.3|2809.3|2806|2800|2816.6|2810.6|2805.8|2799.8|28
1614588600000|2021-03-01 08:50:00|2805.8|2799.8|2812.8|2806.8|2813.6|2807.6|2802.3|2796.3|41
1614588900000|2021-03-01 08:55:00|2813|2807|2811.3|2805.3|2816.3|2810.3|2810.5|2804.5|31
1614589200000|2021-03-01 09:00:00|2811|2805|2814.5|2808.5|2815.5|2809.5|2808.5|2802.5|50
1614589500000|2021-03-01 09:05:00|2814.3|2808.3|2813|2807|2814.3|2808.3|2812.3|2806.3|13
1614589800000|2021-03-01 09:10:00|2814.3|2808.3|2807|2801|2815.4|2809.4|2806.8|2800.8|51
1614590100000|2021-03-01 09:15:00|2806.8|2800.8|2804.1|2798.1|2808.8|2802.8|2804.1|2798.1|18
1614590400000|2021-03-01 09:20:00|2804|2798|2786.5|2780.5|2804|2798|2786.5|2780.5|43
1614590700000|2021-03-01 09:25:00|2787.3|2781.3|2786.3|2780.3|2787.8|2781.8|2779.4|2773.4|51
1614591000000|2021-03-01 09:30:00|2786|2780|2789|2783|2789.8|2783.8|2783.3|2777.3|29
1614591300000|2021-03-01 09:35:00|2789.3|2783.3|2795.8|2789.8|2796.8|2790.8|2789.3|2783.3|42
1614591600000|2021-03-01 09:40:00|2796.3|2790.3|2796.8|2790.8|2797|2791|2796.3|2790.3|9
1614591900000|2021-03-01 09:45:00|2797.3|2791.3|2794|2788|2797.3|2791.3|2793.8|2787.8|23
1614592200000|2021-03-01 09:50:00|2793.9|2787.9|2794.9|2788.9|2794.9|2788.9|2792.5|2786.5|13
1614592500000|2021-03-01 09:55:00|2794.8|2788.8|2791|2785|2794.8|2788.8|2791|2785|8
1614592800000|2021-03-01 10:00:00|2791.3|2785.3|2789.5|2783.5|2792.5|2786.5|2788.3|2782.3|22
1614593100000|2021-03-01 10:05:00|2789.3|2783.3|2788.5|2782.5|2789.8|2783.8|2788.5|2782.5|10
1614593400000|2021-03-01 10:10:00|2788.8|2782.8|2790.5|2784.5|2790.5|2784.5|2787.5|2781.5|15
1614593700000|2021-03-01 10:15:00|2790.3|2784.3|2789|2783|2791|2785|2789|2783|6
1614594000000|2021-03-01 10:20:00|2789.5|2783.5|2789.3|2783.3|2790|2784|2789.3|2783.3|6
1614594300000|2021-03-01 10:25:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1614594600000|2021-03-01 10:30:00|2789|2783|2791.3|2785.3|2792.3|2786.3|2789|2783|27
1614594900000|2021-03-01 10:35:00|2791.5|2785.5|2791|2785|2793|2787|2789.8|2783.8|28
1614595200000|2021-03-01 10:40:00|2791.3|2785.3|2791|2785|2791.8|2785.8|2790.9|2784.9|6
1614595500000|2021-03-01 10:45:00|2791.3|2785.3|2792.4|2786.4|2793|2787|2791.3|2785.3|11
1614595800000|2021-03-01 10:50:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|7
1614596100000|2021-03-01 10:55:00|2791.5|2785.5|2792.5|2786.5|2792.8|2786.8|2791.5|2785.5|4
1614596400000|2021-03-01 11:00:00|2792.8|2786.8|2794|2788|2795.8|2789.8|2792.8|2786.8|14
1614596700000|2021-03-01 11:05:00|2793.8|2787.8|2788.5|2782.5|2793.8|2787.8|2788.5|2782.5|44
1614597000000|2021-03-01 11:10:00|2788.3|2782.3|2790|2784|2791.3|2785.3|2788.3|2782.3|16
1614597300000|2021-03-01 11:15:00|2790.3|2784.3|2790.5|2784.5|2791|2785|2789|2783|19
1614597600000|2021-03-01 11:20:00|2791.4|2785.4|2794|2788|2794.3|2788.3|2791.3|2785.3|11
1614597900000|2021-03-01 11:25:00|2794.5|2788.5|2796.9|2790.9|2797.3|2791.3|2794.3|2788.3|25
1614598200000|2021-03-01 11:30:00|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2794.5|2788.5|12
1614598500000|2021-03-01 11:35:00|2797.8|2791.8|2796.4|2790.4|2797.8|2791.8|2796.3|2790.3|18
1614598800000|2021-03-01 11:40:00|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2795.8|2789.8|11
1614599100000|2021-03-01 11:45:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1614599400000|2021-03-01 11:50:00|2797.5|2791.5|2799|2793|2799.4|2793.4|2797.3|2791.3|9
1614599700000|2021-03-01 11:55:00|2799.3|2793.3|2801.3|2795.3|2801.3|2795.3|2799|2793|8
1614600000000|2021-03-01 12:00:00|2801.8|2795.8|2801.8|2795.8|2802.5|2796.5|2801.5|2795.5|10
1614600300000|2021-03-01 12:05:00|2801.5|2795.5|2799.3|2793.3|2801.5|2795.5|2799.3|2793.3|9
1614600600000|2021-03-01 12:10:00|2799.5|2793.5|2801.8|2795.8|2802.3|2796.3|2799.5|2793.5|16
1614600900000|2021-03-01 12:15:00|2801.5|2795.5|2800.3|2794.3|2802.1|2796.1|2800|2794|14
1614601200000|2021-03-01 12:20:00|2800.5|2794.5|2800|2794|2802|2796|2800|2794|13
1614601500000|2021-03-01 12:25:00|2799.5|2793.5|2802|2796|2802.3|2796.3|2799.5|2793.5|11
1614601800000|2021-03-01 12:30:00|2802.3|2796.3|2804.3|2798.3|2806|2800|2802.3|2796.3|44
1614602100000|2021-03-01 12:35:00|2804.5|2798.5|2802.3|2796.3|2804.8|2798.8|2800.8|2794.8|47
1614602400000|2021-03-01 12:40:00|2802.5|2796.5|2805.5|2799.5|2805.8|2799.8|2801|2795|62
1614602700000|2021-03-01 12:45:00|2805.3|2799.3|2806|2800|2806.5|2800.5|2804.4|2798.4|29
1614603000000|2021-03-01 12:50:00|2806.8|2800.8|2807.5|2801.5|2808.3|2802.3|2806.3|2800.3|33
1614603300000|2021-03-01 12:55:00|2807.3|2801.3|2807.8|2801.8|2810.3|2804.3|2806.3|2800.3|47
1614603600000|2021-03-01 13:00:00|2808|2802|2809.8|2803.8|2811.3|2805.3|2806.4|2800.4|140
1614603900000|2021-03-01 13:05:00|2809.5|2803.5|2808.5|2802.5|2811.8|2805.8|2807.5|2801.5|85
1614604200000|2021-03-01 13:10:00|2808.3|2802.3|2810.6|2804.6|2811|2805|2807|2801|71
1614604500000|2021-03-01 13:15:00|2810|2804|2807.5|2801.5|2811.1|2805.1|2805.5|2799.5|52
1614604800000|2021-03-01 13:20:00|2807.3|2801.3|2804.3|2798.3|2809.8|2803.8|2803.8|2797.8|51
1614605100000|2021-03-01 13:25:00|2805|2799|2802.5|2796.5|2806.5|2800.5|2802.3|2796.3|60
1614605400000|2021-03-01 13:30:00|2802.8|2796.8|2801.3|2795.3|2803|2797|2797.3|2791.3|73
1614605700000|2021-03-01 13:35:00|2801.5|2795.5|2810.5|2804.5|2810.5|2804.5|2801.5|2795.5|63
1614606000000|2021-03-01 13:40:00|2810.8|2804.8|2806.6|2800.6|2811.5|2805.5|2806.6|2800.6|62
1614606300000|2021-03-01 13:45:00|2806.5|2800.5|2805|2799|2809.5|2803.5|2803.3|2797.3|110
1614606600000|2021-03-01 13:50:00|2804.8|2798.8|2803.6|2797.6|2805.5|2799.5|2803|2797|59
1614606900000|2021-03-01 13:55:00|2803.8|2797.8|2800|2794|2805|2799|2798.6|2792.6|55
1614607200000|2021-03-01 14:00:00|2800.3|2794.3|2805.8|2799.8|2805.8|2799.8|2799|2793|89
1614607500000|2021-03-01 14:05:00|2805.3|2799.3|2801.5|2795.5|2807.3|2801.3|2800|2794|76
1614607800000|2021-03-01 14:10:00|2801.1|2795.1|2801.8|2795.8|2804|2798|2800.9|2794.9|44
1614608100000|2021-03-01 14:15:00|2802|2796|2799.5|2793.5|2803|2797|2799.3|2793.3|76
1614608400000|2021-03-01 14:20:00|2799.3|2793.3|2798|2792|2800.5|2794.5|2797.5|2791.5|71
1614608700000|2021-03-01 14:25:00|2797.5|2791.5|2794.5|2788.5|2801.6|2795.6|2794|2788|170
1614609000000|2021-03-01 14:30:00|2794.8|2788.8|2794.5|2788.5|2796.8|2790.8|2792.3|2786.3|54
1614609300000|2021-03-01 14:35:00|2794.3|2788.3|2800.3|2794.3|2801|2795|2792.5|2786.5|99
1614609600000|2021-03-01 14:40:00|2800|2794|2801|2795|2801.5|2795.5|2796.3|2790.3|60
1614609900000|2021-03-01 14:45:00|2801.3|2795.3|2798|2792|2802.8|2796.8|2798|2792|52
1614610200000|2021-03-01 14:50:00|2798.3|2792.3|2798|2792|2799.8|2793.8|2796|2790|43
1614610500000|2021-03-01 14:55:00|2798.3|2792.3|2798|2792|2800|2794|2797.3|2791.3|44
1614610800000|2021-03-01 15:00:00|2798.5|2792.5|2796.8|2790.8|2799.8|2793.8|2795|2789|71
1614611100000|2021-03-01 15:05:00|2796.3|2790.3|2798.5|2792.5|2798.5|2792.5|2795.5|2789.5|76
1614611400000|2021-03-01 15:10:00|2798.6|2792.6|2803|2797|2803|2797|2797.3|2791.3|59
1614611700000|2021-03-01 15:15:00|2802.8|2796.8|2798.8|2792.8|2804.5|2798.5|2798.5|2792.5|53
1614612000000|2021-03-01 15:20:00|2798.5|2792.5|2793.8|2787.8|2799.5|2793.5|2793.8|2787.8|85
1614612300000|2021-03-01 15:25:00|2793.3|2787.3|2793|2787|2795.8|2789.8|2790.8|2784.8|96
1614612600000|2021-03-01 15:30:00|2792.8|2786.8|2796.3|2790.3|2797.8|2791.8|2792|2786|118
1614612900000|2021-03-01 15:35:00|2796|2790|2804|2798|2804.4|2798.4|2795.3|2789.3|67
1614613200000|2021-03-01 15:40:00|2803.8|2797.8|2802.5|2796.5|2804|2798|2801|2795|36
1614613500000|2021-03-01 15:45:00|2802.3|2796.3|2808.8|2802.8|2810.8|2804.8|2800|2794|93
1614613800000|2021-03-01 15:50:00|2809|2803|2812.3|2806.3|2812.8|2806.8|2808.4|2802.4|124
1614614100000|2021-03-01 15:55:00|2812.4|2806.4|2819.8|2813.8|2824.8|2818.8|2812.4|2806.4|148
1614614400000|2021-03-01 16:00:00|2819.5|2813.5|2814|2808|2819.5|2813.5|2813|2807|51
1614614700000|2021-03-01 16:05:00|2814.3|2808.3|2814.8|2808.8|2816.5|2810.5|2814.3|2808.3|35
1614615000000|2021-03-01 16:10:00|2815|2809|2815|2809|2816.8|2810.8|2814.8|2808.8|27
1614615300000|2021-03-01 16:15:00|2814.5|2808.5|2812.8|2806.8|2814.5|2808.5|2812|2806|29
1614615600000|2021-03-01 16:20:00|2813|2807|2812.8|2806.8|2813.3|2807.3|2812.3|2806.3|13
1614615900000|2021-03-01 16:25:00|2813|2807|2812.3|2806.3|2813.8|2807.8|2811.8|2805.8|10
1614616200000|2021-03-01 16:30:00|2812.5|2806.5|2815.8|2809.8|2816|2810|2811.6|2805.6|35
1614616500000|2021-03-01 16:35:00|2816|2810|2815.3|2809.3|2817.9|2811.9|2815|2809|63
1614616800000|2021-03-01 16:40:00|2815.9|2809.9|2814.3|2808.3|2815.9|2809.9|2813.3|2807.3|25
1614617100000|2021-03-01 16:45:00|2813.9|2807.9|2810.8|2804.8|2813.9|2807.9|2810.8|2804.8|11
1614617400000|2021-03-01 16:50:00|2810.5|2804.5|2808.8|2802.8|2811|2805|2808.5|2802.5|12
1614617700000|2021-03-01 16:55:00|2808.3|2802.3|2807.3|2801.3|2808.3|2802.3|2807|2801|12
1614618000000|2021-03-01 17:00:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1614618300000|2021-03-01 17:05:00|2806.5|2800.5|2806|2800|2806.5|2800.5|2806|2800|3
1614618600000|2021-03-01 17:10:00|2805.5|2799.5|2806.8|2800.8|2807|2801|2805.5|2799.5|13
1614618900000|2021-03-01 17:15:00|2807.8|2801.8|2809.8|2803.8|2810.3|2804.3|2807|2801|8
1614619200000|2021-03-01 17:20:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1614619800000|2021-03-01 17:30:00|2808.9|2802.9|2801|2795|2808.9|2802.9|2801|2795|12
1614620100000|2021-03-01 17:35:00|2800.8|2794.8|2797.3|2791.3|2800.8|2794.8|2795.5|2789.5|27
1614620400000|2021-03-01 17:40:00|2797.8|2791.8|2796|2790|2797.8|2791.8|2796|2790|7
1614620700000|2021-03-01 17:45:00|2795.8|2789.8|2800.9|2794.9|2801.5|2795.5|2795.3|2789.3|19
1614621000000|2021-03-01 17:50:00|2801.1|2795.1|2800.6|2794.6|2801.1|2795.1|2799.6|2793.6|16
1614621300000|2021-03-01 17:55:00|2800.4|2794.4|2795.4|2789.4|2800.4|2794.4|2795.1|2789.1|7
1614646800000|2021-03-02 01:00:00|2800.1|2794.1|2797.5|2791.5|2800.8|2794.8|2796.8|2790.8|27
1614647100000|2021-03-02 01:05:00|2797.8|2791.8|2802.9|2796.9|2804.3|2798.3|2797.8|2791.8|53
1614647400000|2021-03-02 01:10:00|2803.5|2797.5|2806.8|2800.8|2806.8|2800.8|2803.5|2797.5|38
1614647700000|2021-03-02 01:15:00|2806.4|2800.4|2802.1|2796.1|2808.1|2802.1|2801.9|2795.9|44
1614648000000|2021-03-02 01:20:00|2801.9|2795.9|2796.6|2790.6|2801.9|2795.9|2796.6|2790.6|68
1614648300000|2021-03-02 01:25:00|2796.5|2790.5|2792.1|2786.1|2798.3|2792.3|2792.1|2786.1|53
1614648600000|2021-03-02 01:30:00|2792|2786|2791.1|2785.1|2793.9|2787.9|2790.1|2784.1|45
1614648900000|2021-03-02 01:35:00|2791|2785|2787.6|2781.6|2792.1|2786.1|2787.1|2781.1|54
1614649200000|2021-03-02 01:40:00|2787.5|2781.5|2789.9|2783.9|2790.1|2784.1|2784.9|2778.9|99
1614649500000|2021-03-02 01:45:00|2789.6|2783.6|2797.9|2791.9|2799.9|2793.9|2789|2783|88
1614649800000|2021-03-02 01:50:00|2798.3|2792.3|2798.5|2792.5|2799.6|2793.6|2796.6|2790.6|35
1614650100000|2021-03-02 01:55:00|2798.9|2792.9|2801.8|2795.8|2803.6|2797.6|2798.9|2792.9|62
1614650400000|2021-03-02 02:00:00|2801.6|2795.6|2802.6|2796.6|2802.6|2796.6|2800.6|2794.6|29
1614650700000|2021-03-02 02:05:00|2803.4|2797.4|2806.9|2800.9|2808.5|2802.5|2802.6|2796.6|60
1614651000000|2021-03-02 02:10:00|2806.8|2800.8|2808.4|2802.4|2809.5|2803.5|2806.1|2800.1|45
1614651300000|2021-03-02 02:15:00|2808.6|2802.6|2808.9|2802.9|2811.5|2805.5|2808.6|2802.6|10
1614651600000|2021-03-02 02:20:00|2809.3|2803.3|2809.6|2803.6|2810.1|2804.1|2808.9|2802.9|11
1614651900000|2021-03-02 02:25:00|2809.4|2803.4|2808.3|2802.3|2810.9|2804.9|2807.8|2801.8|17
1614652200000|2021-03-02 02:30:00|2808.5|2802.5|2809.6|2803.6|2809.9|2803.9|2806.6|2800.6|26
1614652500000|2021-03-02 02:35:00|2809.9|2803.9|2807|2801|2810.6|2804.6|2805.4|2799.4|102
1614652800000|2021-03-02 02:40:00|2806.8|2800.8|2802.1|2796.1|2806.8|2800.8|2801.9|2795.9|49
1614653100000|2021-03-02 02:45:00|2802.4|2796.4|2806.5|2800.5|2806.9|2800.9|2802.1|2796.1|81
1614653400000|2021-03-02 02:50:00|2806.3|2800.3|2806.6|2800.6|2806.9|2800.9|2804.9|2798.9|25
1614653700000|2021-03-02 02:55:00|2805.4|2799.4|2805.3|2799.3|2806|2800|2805.3|2799.3|29
1614654000000|2021-03-02 03:00:00|2805.5|2799.5|2806.6|2800.6|2806.6|2800.6|2805.3|2799.3|12
1614654300000|2021-03-02 03:05:00|2806.8|2800.8|2809|2803|2809.5|2803.5|2806.6|2800.6|41
1614654600000|2021-03-02 03:10:00|2809.5|2803.5|2817.8|2811.8|2818.6|2812.6|2809.1|2803.1|74
1614654900000|2021-03-02 03:15:00|2817.3|2811.3|2815.1|2809.1|2818.1|2812.1|2814.3|2808.3|62
1614655200000|2021-03-02 03:20:00|2815|2809|2812.4|2806.4|2815.8|2809.8|2812.1|2806.1|28
1614655500000|2021-03-02 03:25:00|2812.8|2806.8|2815.9|2809.9|2816.4|2810.4|2812.8|2806.8|33
1614655800000|2021-03-02 03:30:00|2816.4|2810.4|2815.6|2809.6|2817.4|2811.4|2815.3|2809.3|23
1614656100000|2021-03-02 03:35:00|2815.9|2809.9|2817|2811|2817.3|2811.3|2815.1|2809.1|14
1614656400000|2021-03-02 03:40:00|2817.3|2811.3|2816.6|2810.6|2817.4|2811.4|2816.5|2810.5|15
1614656700000|2021-03-02 03:45:00|2817|2811|2816.1|2810.1|2817.3|2811.3|2815.9|2809.9|10
1614657000000|2021-03-02 03:50:00|2815.9|2809.9|2813.9|2807.9|2815.9|2809.9|2813.9|2807.9|5
1614657300000|2021-03-02 03:55:00|2813.1|2807.1|2812.8|2806.8|2813.8|2807.8|2812.6|2806.6|13
1614657600000|2021-03-02 04:00:00|2812.4|2806.4|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|3
1614657900000|2021-03-02 04:05:00|2813|2807|2813|2807|2813|2807|2812.5|2806.5|6
1614658200000|2021-03-02 04:10:00|2812.9|2806.9|2813|2807|2813.3|2807.3|2812.6|2806.6|5
1614658500000|2021-03-02 04:15:00|2812.8|2806.8|2813.4|2807.4|2813.4|2807.4|2812.8|2806.8|2
1614658800000|2021-03-02 04:20:00|2812.8|2806.8|2813.3|2807.3|2813.9|2807.9|2811.9|2805.9|12
1614659100000|2021-03-02 04:25:00|2813.4|2807.4|2813.5|2807.5|2813.9|2807.9|2813.4|2807.4|5
1614659400000|2021-03-02 04:30:00|2812.6|2806.6|2813.3|2807.3|2813.3|2807.3|2812.6|2806.6|2
1614660000000|2021-03-02 04:40:00|2813.6|2807.6|2814.9|2808.9|2814.9|2808.9|2813.6|2807.6|5
1614660300000|2021-03-02 04:45:00|2815|2809|2814.5|2808.5|2815|2809|2814.3|2808.3|9
1614660600000|2021-03-02 04:50:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1614661200000|2021-03-02 05:00:00|2813.6|2807.6|2812.1|2806.1|2813.9|2807.9|2812.1|2806.1|11
1614661500000|2021-03-02 05:05:00|2811.9|2805.9|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|5
1614661800000|2021-03-02 05:10:00|2811.6|2805.6|2811.8|2805.8|2812.1|2806.1|2811.6|2805.6|6
1614662100000|2021-03-02 05:15:00|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2810.8|2804.8|5
1614662400000|2021-03-02 05:20:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1614662700000|2021-03-02 05:25:00|2810.1|2804.1|2800.1|2794.1|2810.4|2804.4|2800.1|2794.1|17
1614663000000|2021-03-02 05:30:00|2800.4|2794.4|2800.5|2794.5|2808.1|2802.1|2797.6|2791.6|164
1614663300000|2021-03-02 05:35:00|2800.1|2794.1|2793.3|2787.3|2800.4|2794.4|2790.4|2784.4|90
1614663600000|2021-03-02 05:40:00|2793.1|2787.1|2794.6|2788.6|2796.4|2790.4|2789.5|2783.5|80
1614663900000|2021-03-02 05:45:00|2794.5|2788.5|2794.8|2788.8|2795.9|2789.9|2791.9|2785.9|40
1614664200000|2021-03-02 05:50:00|2794.9|2788.9|2800|2794|2800.9|2794.9|2794.9|2788.9|42
1614664500000|2021-03-02 05:55:00|2799.6|2793.6|2796.6|2790.6|2799.6|2793.6|2796.6|2790.6|20
1614664800000|2021-03-02 06:00:00|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2794.4|2788.4|18
1614665100000|2021-03-02 06:05:00|2796.1|2790.1|2808.6|2802.6|2809.5|2803.5|2796.1|2790.1|69
1614665400000|2021-03-02 06:10:00|2808.9|2802.9|2829.6|2823.6|2831|2825|2808.6|2802.6|319
1614665700000|2021-03-02 06:15:00|2830|2824|2836.1|2830.1|2836.9|2830.9|2823.9|2817.9|159
1614666000000|2021-03-02 06:20:00|2836.4|2830.4|2846.6|2840.6|2848.4|2842.4|2834.6|2828.6|199
1614666300000|2021-03-02 06:25:00|2846.4|2840.4|2847.1|2841.1|2847.6|2841.6|2840.8|2834.8|206
1614666600000|2021-03-02 06:30:00|2846.8|2840.8|2840|2834|2847.3|2841.3|2838.9|2832.9|73
1614666900000|2021-03-02 06:35:00|2840.1|2834.1|2842|2836|2843|2837|2840.1|2834.1|46
1614667200000|2021-03-02 06:40:00|2842.4|2836.4|2842.5|2836.5|2847.1|2841.1|2841.9|2835.9|105
1614667500000|2021-03-02 06:45:00|2842.4|2836.4|2842.1|2836.1|2846|2840|2840.8|2834.8|116
1614667800000|2021-03-02 06:50:00|2841.9|2835.9|2840|2834|2843.8|2837.8|2838.4|2832.4|88
1614668100000|2021-03-02 06:55:00|2840.1|2834.1|2841.4|2835.4|2843|2837|2840.1|2834.1|60
1614668400000|2021-03-02 07:00:00|2841.5|2835.5|2836.3|2830.3|2841.6|2835.6|2836.3|2830.3|14
1614668700000|2021-03-02 07:05:00|2836|2830|2833|2827|2836|2830|2832.6|2826.6|10
1614669000000|2021-03-02 07:10:00|2832.9|2826.9|2831.5|2825.5|2832.9|2826.9|2831.5|2825.5|7
1614669300000|2021-03-02 07:15:00|2831.1|2825.1|2829.8|2823.8|2831.1|2825.1|2829.8|2823.8|10
1614669600000|2021-03-02 07:20:00|2830|2824|2829.1|2823.1|2831.1|2825.1|2829.1|2823.1|6
1614669900000|2021-03-02 07:25:00|2829|2823|2829.6|2823.6|2830.1|2824.1|2827.6|2821.6|18
1614670200000|2021-03-02 07:30:00|2829.5|2823.5|2827.1|2821.1|2829.5|2823.5|2827.1|2821.1|12
1614670500000|2021-03-02 07:35:00|2827|2821|2825.5|2819.5|2827|2821|2825.4|2819.4|8
1614670800000|2021-03-02 07:40:00|2825.8|2819.8|2823.4|2817.4|2826.6|2820.6|2820.6|2814.6|28
1614671100000|2021-03-02 07:45:00|2823.1|2817.1|2826.1|2820.1|2826.4|2820.4|2822.1|2816.1|21
1614671400000|2021-03-02 07:50:00|2825.6|2819.6|2824.6|2818.6|2825.6|2819.6|2824.6|2818.6|6
1614671700000|2021-03-02 07:55:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|13
1614672000000|2021-03-02 08:00:00|2823.9|2817.9|2830.5|2824.5|2831.8|2825.8|2823.8|2817.8|51
1614672300000|2021-03-02 08:05:00|2829.9|2823.9|2830.8|2824.8|2831.6|2825.6|2828.3|2822.3|27
1614672600000|2021-03-02 08:10:00|2831|2825|2833.8|2827.8|2833.8|2827.8|2830.9|2824.9|30
1614672900000|2021-03-02 08:15:00|2833.5|2827.5|2835.5|2829.5|2836.8|2830.8|2833.3|2827.3|33
1614673200000|2021-03-02 08:20:00|2835.3|2829.3|2832.1|2826.1|2835.3|2829.3|2831.3|2825.3|19
1614673500000|2021-03-02 08:25:00|2832.3|2826.3|2834.8|2828.8|2835.3|2829.3|2832.3|2826.3|28
1614673800000|2021-03-02 08:30:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2834|2828|14
1614674100000|2021-03-02 08:35:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2831.5|2825.5|23
1614674400000|2021-03-02 08:40:00|2833|2827|2833|2827|2833.3|2827.3|2831.9|2825.9|14
1614674700000|2021-03-02 08:45:00|2833.3|2827.3|2832.5|2826.5|2834|2828|2832.5|2826.5|12
1614675000000|2021-03-02 08:50:00|2832.3|2826.3|2827|2821|2832.3|2826.3|2827|2821|27
1614675300000|2021-03-02 08:55:00|2826.9|2820.9|2822|2816|2827.5|2821.5|2821.8|2815.8|37
1614675600000|2021-03-02 09:00:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2821.3|2815.3|30
1614675900000|2021-03-02 09:05:00|2822|2816|2822.5|2816.5|2822.8|2816.8|2821.5|2815.5|20
1614676200000|2021-03-02 09:10:00|2822.8|2816.8|2824.3|2818.3|2824.3|2818.3|2822|2816|19
1614676500000|2021-03-02 09:15:00|2824.5|2818.5|2825|2819|2826.3|2820.3|2824|2818|27
1614676800000|2021-03-02 09:20:00|2825.3|2819.3|2828.5|2822.5|2829.5|2823.5|2825|2819|24
1614677100000|2021-03-02 09:25:00|2827.8|2821.8|2829|2823|2829.8|2823.8|2827.8|2821.8|14
1614677400000|2021-03-02 09:30:00|2829.5|2823.5|2831.8|2825.8|2832|2826|2829.5|2823.5|33
1614677700000|2021-03-02 09:35:00|2832|2826|2835.3|2829.3|2836.8|2830.8|2832|2826|31
1614678000000|2021-03-02 09:40:00|2835.5|2829.5|2836|2830|2836.3|2830.3|2834.5|2828.5|12
1614678300000|2021-03-02 09:45:00|2836.1|2830.1|2838|2832|2838.5|2832.5|2836.1|2830.1|18
1614678600000|2021-03-02 09:50:00|2837.8|2831.8|2835.3|2829.3|2837.8|2831.8|2834.5|2828.5|27
1614678900000|2021-03-02 09:55:00|2835.6|2829.6|2833|2827|2836.3|2830.3|2833|2827|15
1614679200000|2021-03-02 10:00:00|2833.3|2827.3|2833.5|2827.5|2834.6|2828.6|2833|2827|8
1614679500000|2021-03-02 10:05:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2831.5|2825.5|9
1614679800000|2021-03-02 10:10:00|2832.3|2826.3|2833.1|2827.1|2833.8|2827.8|2831.8|2825.8|21
1614680100000|2021-03-02 10:15:00|2833.3|2827.3|2836.3|2830.3|2836.3|2830.3|2832.3|2826.3|19
1614680400000|2021-03-02 10:20:00|2835.9|2829.9|2837.8|2831.8|2838.3|2832.3|2835.3|2829.3|15
1614680700000|2021-03-02 10:25:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838|2832|10
1614681000000|2021-03-02 10:30:00|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2836.8|2830.8|31
1614681300000|2021-03-02 10:35:00|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2837|2831|19
1614681600000|2021-03-02 10:40:00|2837.5|2831.5|2837.3|2831.3|2838|2832|2835.5|2829.5|15
1614681900000|2021-03-02 10:45:00|2837.5|2831.5|2837.3|2831.3|2837.8|2831.8|2836.5|2830.5|19
1614682200000|2021-03-02 10:50:00|2837.8|2831.8|2840|2834|2840.3|2834.3|2837.8|2831.8|18
1614682500000|2021-03-02 10:55:00|2839.8|2833.8|2838.3|2832.3|2840.3|2834.3|2838|2832|33
1614682800000|2021-03-02 11:00:00|2838|2832|2837.8|2831.8|2839.3|2833.3|2837.8|2831.8|14
1614683100000|2021-03-02 11:05:00|2838.3|2832.3|2838.3|2832.3|2838.8|2832.8|2837.8|2831.8|14
1614683400000|2021-03-02 11:10:00|2838.8|2832.8|2837.8|2831.8|2838.8|2832.8|2837.8|2831.8|10
1614683700000|2021-03-02 11:15:00|2837.3|2831.3|2835.6|2829.6|2837.3|2831.3|2834.8|2828.8|13
1614684000000|2021-03-02 11:20:00|2836|2830|2836.8|2830.8|2837|2831|2835|2829|16
1614684300000|2021-03-02 11:25:00|2836.5|2830.5|2837|2831|2837|2831|2836.3|2830.3|5
1614684600000|2021-03-02 11:30:00|2836.9|2830.9|2839.3|2833.3|2839.4|2833.4|2835.6|2829.6|21
1614684900000|2021-03-02 11:35:00|2839.5|2833.5|2836.3|2830.3|2839.8|2833.8|2835.8|2829.8|17
1614685200000|2021-03-02 11:40:00|2836|2830|2834.8|2828.8|2836|2830|2834.8|2828.8|8
1614685500000|2021-03-02 11:45:00|2834.6|2828.6|2835.8|2829.8|2836|2830|2834.5|2828.5|17
1614685800000|2021-03-02 11:50:00|2835|2829|2834.8|2828.8|2836.8|2830.8|2834|2828|34
1614686100000|2021-03-02 11:55:00|2835|2829|2833.8|2827.8|2836.3|2830.3|2833.5|2827.5|17
1614686400000|2021-03-02 12:00:00|2834|2828|2832.3|2826.3|2834.8|2828.8|2832|2826|18
1614686700000|2021-03-02 12:05:00|2832.5|2826.5|2833.8|2827.8|2835.8|2829.8|2832.5|2826.5|23
1614687000000|2021-03-02 12:10:00|2834|2828|2835.8|2829.8|2838.3|2832.3|2834|2828|31
1614687300000|2021-03-02 12:15:00|2836.3|2830.3|2835.3|2829.3|2836.3|2830.3|2832.8|2826.8|42
1614687600000|2021-03-02 12:20:00|2835|2829|2835.8|2829.8|2838|2832|2833.8|2827.8|36
1614687900000|2021-03-02 12:25:00|2836.1|2830.1|2836.3|2830.3|2838.3|2832.3|2836.1|2830.1|24
1614688200000|2021-03-02 12:30:00|2836|2830|2833.9|2827.9|2836.5|2830.5|2833.9|2827.9|15
1614688500000|2021-03-02 12:35:00|2833.8|2827.8|2834|2828|2835|2829|2833.3|2827.3|16
1614688800000|2021-03-02 12:40:00|2834.3|2828.3|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|14
1614689100000|2021-03-02 12:45:00|2833.5|2827.5|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|29
1614689400000|2021-03-02 12:50:00|2832.3|2826.3|2837.5|2831.5|2841.8|2835.8|2832.3|2826.3|128
1614689700000|2021-03-02 12:55:00|2837.8|2831.8|2842.3|2836.3|2842.3|2836.3|2836.8|2830.8|41
1614690000000|2021-03-02 13:00:00|2842.5|2836.5|2844.8|2838.8|2850.3|2844.3|2842.5|2836.5|199
1614690300000|2021-03-02 13:05:00|2845.8|2839.8|2838|2832|2848.5|2842.5|2835.8|2829.8|114
1614690600000|2021-03-02 13:10:00|2838.1|2832.1|2840.3|2834.3|2840.3|2834.3|2836.4|2830.4|37
1614690900000|2021-03-02 13:15:00|2840.5|2834.5|2839.3|2833.3|2843|2837|2838.3|2832.3|76
1614691200000|2021-03-02 13:20:00|2839.5|2833.5|2835.5|2829.5|2839.5|2833.5|2835.3|2829.3|38
1614691500000|2021-03-02 13:25:00|2835|2829|2835.8|2829.8|2837.3|2831.3|2834.5|2828.5|36
1614691800000|2021-03-02 13:30:00|2834.3|2828.3|2832.3|2826.3|2834.3|2828.3|2831|2825|57
1614692100000|2021-03-02 13:35:00|2832.5|2826.5|2835.3|2829.3|2835.3|2829.3|2830|2824|55
1614692400000|2021-03-02 13:40:00|2835|2829|2835.3|2829.3|2836.3|2830.3|2831.5|2825.5|57
1614692700000|2021-03-02 13:45:00|2835|2829|2836|2830|2836.3|2830.3|2833.3|2827.3|33
1614693000000|2021-03-02 13:50:00|2836.3|2830.3|2842.5|2836.5|2843|2837|2836|2830|57
1614693300000|2021-03-02 13:55:00|2843|2837|2838.8|2832.8|2843|2837|2835|2829|127
1614693600000|2021-03-02 14:00:00|2839.3|2833.3|2842.5|2836.5|2844.9|2838.9|2838|2832|103
1614693900000|2021-03-02 14:05:00|2842.8|2836.8|2849|2843|2850|2844|2842.4|2836.4|49
1614694200000|2021-03-02 14:10:00|2849.5|2843.5|2849.6|2843.6|2850.8|2844.8|2846.8|2840.8|86
1614694500000|2021-03-02 14:15:00|2849.5|2843.5|2849.1|2843.1|2849.6|2843.6|2846.5|2840.5|87
1614694800000|2021-03-02 14:20:00|2849|2843|2854.5|2848.5|2855.5|2849.5|2849|2843|95
1614695100000|2021-03-02 14:25:00|2854.3|2848.3|2854|2848|2855.3|2849.3|2851.8|2845.8|50
1614695400000|2021-03-02 14:30:00|2853.8|2847.8|2854.5|2848.5|2855.8|2849.8|2852.5|2846.5|57
1614695700000|2021-03-02 14:35:00|2854.3|2848.3|2856.8|2850.8|2859.5|2853.5|2852.3|2846.3|64
1614696000000|2021-03-02 14:40:00|2857|2851|2849.5|2843.5|2858.3|2852.3|2848.8|2842.8|79
1614696300000|2021-03-02 14:45:00|2849.8|2843.8|2845.8|2839.8|2853.8|2847.8|2845.3|2839.3|55
1614696600000|2021-03-02 14:50:00|2846|2840|2855|2849|2855.6|2849.6|2845.8|2839.8|65
1614696900000|2021-03-02 14:55:00|2855.3|2849.3|2860.3|2854.3|2861.6|2855.6|2855.3|2849.3|52
1614697200000|2021-03-02 15:00:00|2860.5|2854.5|2861.3|2855.3|2861.8|2855.8|2859.8|2853.8|53
1614697500000|2021-03-02 15:05:00|2861.5|2855.5|2866|2860|2866.3|2860.3|2861|2855|52
1614697800000|2021-03-02 15:10:00|2865.5|2859.5|2864.3|2858.3|2866.3|2860.3|2863.3|2857.3|46
1614698100000|2021-03-02 15:15:00|2864.5|2858.5|2866.3|2860.3|2866.5|2860.5|2864.4|2858.4|30
1614698400000|2021-03-02 15:20:00|2866.5|2860.5|2869|2863|2875.8|2869.8|2866.5|2860.5|96
1614698700000|2021-03-02 15:25:00|2868.8|2862.8|2871.3|2865.3|2871.5|2865.5|2868.3|2862.3|83
1614699000000|2021-03-02 15:30:00|2871.8|2865.8|2867.3|2861.3|2874.8|2868.8|2867|2861|82
1614699300000|2021-03-02 15:35:00|2867|2861|2863|2857|2868.3|2862.3|2862.8|2856.8|59
1614699600000|2021-03-02 15:40:00|2863.3|2857.3|2856.9|2850.9|2866.3|2860.3|2856.9|2850.9|54
1614699900000|2021-03-02 15:45:00|2856.6|2850.6|2854.8|2848.8|2858.8|2852.8|2852|2846|92
1614700200000|2021-03-02 15:50:00|2855.3|2849.3|2850.5|2844.5|2856.8|2850.8|2849|2843|95
1614700500000|2021-03-02 15:55:00|2851.8|2845.8|2859.3|2853.3|2859.3|2853.3|2850.8|2844.8|140
1614700800000|2021-03-02 16:00:00|2859|2853|2856.3|2850.3|2859.8|2853.8|2855.5|2849.5|52
1614701100000|2021-03-02 16:05:00|2857|2851|2857.3|2851.3|2859.8|2853.8|2855.3|2849.3|52
1614701400000|2021-03-02 16:10:00|2857.5|2851.5|2855.8|2849.8|2859.4|2853.4|2854.3|2848.3|83
1614701700000|2021-03-02 16:15:00|2855.3|2849.3|2857|2851|2857|2851|2854.8|2848.8|22
1614702000000|2021-03-02 16:20:00|2856.8|2850.8|2849.3|2843.3|2856.8|2850.8|2849.3|2843.3|63
1614702300000|2021-03-02 16:25:00|2849|2843|2851.5|2845.5|2854|2848|2848.5|2842.5|39
1614702600000|2021-03-02 16:30:00|2851.1|2845.1|2849.3|2843.3|2853.3|2847.3|2848.8|2842.8|90
1614702900000|2021-03-02 16:35:00|2849.5|2843.5|2848.8|2842.8|2850.5|2844.5|2848.3|2842.3|42
1614703200000|2021-03-02 16:40:00|2848.3|2842.3|2846|2840|2848.3|2842.3|2843.5|2837.5|60
1614703500000|2021-03-02 16:45:00|2845.8|2839.8|2848|2842|2848|2842|2845|2839|55
1614703800000|2021-03-02 16:50:00|2847.8|2841.8|2849|2843|2850.5|2844.5|2847|2841|64
1614704100000|2021-03-02 16:55:00|2849.4|2843.4|2848|2842|2849.5|2843.5|2848|2842|32
1614704400000|2021-03-02 17:00:00|2847.9|2841.9|2848.8|2842.8|2848.8|2842.8|2847.9|2841.9|7
1614704700000|2021-03-02 17:05:00|2849|2843|2847|2841|2849.8|2843.8|2846.8|2840.8|11
1614705000000|2021-03-02 17:10:00|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2846.8|2840.8|12
1614705300000|2021-03-02 17:15:00|2847|2841|2846.8|2840.8|2849|2843|2846.8|2840.8|16
1614705600000|2021-03-02 17:20:00|2846.3|2840.3|2851.3|2845.3|2851.4|2845.4|2846.3|2840.3|19
1614705900000|2021-03-02 17:25:00|2851|2845|2854|2848|2856.5|2850.5|2851|2845|11
1614706200000|2021-03-02 17:30:00|2853.8|2847.8|2856.5|2850.5|2856.5|2850.5|2853.8|2847.8|10
1614706500000|2021-03-02 17:35:00|2856.8|2850.8|2856.8|2850.8|2856.9|2850.9|2856.5|2850.5|5
1614706800000|2021-03-02 17:40:00|2856|2850|2854.8|2848.8|2856.6|2850.6|2854.5|2848.5|19
1614707100000|2021-03-02 17:45:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1614707400000|2021-03-02 17:50:00|2855|2849|2853|2847|2855|2849|2853|2847|59
1614707700000|2021-03-02 17:55:00|2853.3|2847.3|2855|2849|2855|2849|2852.9|2846.9|21
1614733200000|2021-03-03 01:00:00|2850|2844|2853.9|2847.9|2854.6|2848.6|2849.4|2843.4|57
1614733500000|2021-03-03 01:05:00|2853.1|2847.1|2852.1|2846.1|2856.9|2850.9|2851.6|2845.6|44
1614733800000|2021-03-03 01:10:00|2851.4|2845.4|2853.6|2847.6|2853.6|2847.6|2848.8|2842.8|51
1614734100000|2021-03-03 01:15:00|2854.1|2848.1|2855.9|2849.9|2861.3|2855.3|2853.6|2847.6|102
1614734400000|2021-03-03 01:20:00|2855.8|2849.8|2857.5|2851.5|2857.6|2851.6|2854.6|2848.6|71
1614734700000|2021-03-03 01:25:00|2857.8|2851.8|2856.4|2850.4|2859.9|2853.9|2856|2850|61
1614735000000|2021-03-03 01:30:00|2856.3|2850.3|2854.9|2848.9|2856.3|2850.3|2853.4|2847.4|47
1614735300000|2021-03-03 01:35:00|2855.1|2849.1|2861|2855|2862.4|2856.4|2855.1|2849.1|54
1614735600000|2021-03-03 01:40:00|2861.3|2855.3|2860.1|2854.1|2861.4|2855.4|2856.9|2850.9|93
1614735900000|2021-03-03 01:45:00|2859.9|2853.9|2858.1|2852.1|2860.3|2854.3|2857.6|2851.6|32
1614736200000|2021-03-03 01:50:00|2857.9|2851.9|2856.6|2850.6|2858.1|2852.1|2855.4|2849.4|71
1614736500000|2021-03-03 01:55:00|2856.9|2850.9|2858.6|2852.6|2860.1|2854.1|2856.9|2850.9|51
1614736800000|2021-03-03 02:00:00|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2856.8|2850.8|60
1614737100000|2021-03-03 02:05:00|2857.9|2851.9|2854.1|2848.1|2858.9|2852.9|2853.4|2847.4|65
1614737400000|2021-03-03 02:10:00|2853.9|2847.9|2855.4|2849.4|2856.9|2850.9|2853.9|2847.9|53
1614737700000|2021-03-03 02:15:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1614738000000|2021-03-03 02:20:00|2855.4|2849.4|2855.3|2849.3|2855.4|2849.4|2855.3|2849.3|2
1614738300000|2021-03-03 02:25:00|2855|2849|2854.1|2848.1|2855|2849|2854.1|2848.1|6
1614738600000|2021-03-03 02:30:00|2853.4|2847.4|2851.4|2845.4|2853.5|2847.5|2848.9|2842.9|87
1614738900000|2021-03-03 02:35:00|2851.6|2845.6|2853.1|2847.1|2853.1|2847.1|2851.6|2845.6|32
1614739200000|2021-03-03 02:40:00|2852.9|2846.9|2850.6|2844.6|2853.9|2847.9|2850.6|2844.6|33
1614739500000|2021-03-03 02:45:00|2850.3|2844.3|2853.3|2847.3|2853.4|2847.4|2850|2844|27
1614739800000|2021-03-03 02:50:00|2852.6|2846.6|2853.4|2847.4|2853.6|2847.6|2851.4|2845.4|25
1614740100000|2021-03-03 02:55:00|2854|2848|2851.9|2845.9|2854.6|2848.6|2851.9|2845.9|14
1614740400000|2021-03-03 03:00:00|2852.4|2846.4|2854.4|2848.4|2854.4|2848.4|2852.4|2846.4|8
1614740700000|2021-03-03 03:05:00|2854.9|2848.9|2856.1|2850.1|2856.4|2850.4|2854.9|2848.9|10
1614741000000|2021-03-03 03:10:00|2856.3|2850.3|2856.9|2850.9|2858.1|2852.1|2856.3|2850.3|12
1614741300000|2021-03-03 03:15:00|2857|2851|2859.1|2853.1|2859.1|2853.1|2857|2851|8
1614741600000|2021-03-03 03:20:00|2859.6|2853.6|2858.6|2852.6|2860.4|2854.4|2858.6|2852.6|9
1614741900000|2021-03-03 03:25:00|2858.4|2852.4|2856.8|2850.8|2858.5|2852.5|2856.8|2850.8|11
1614742200000|2021-03-03 03:30:00|2856.5|2850.5|2855.9|2849.9|2856.5|2850.5|2855.1|2849.1|7
1614742500000|2021-03-03 03:35:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1614742800000|2021-03-03 03:40:00|2855.6|2849.6|2853.9|2847.9|2855.6|2849.6|2853.9|2847.9|9
1614743100000|2021-03-03 03:45:00|2853.8|2847.8|2854.6|2848.6|2855.1|2849.1|2853.8|2847.8|5
1614743400000|2021-03-03 03:50:00|2855.3|2849.3|2856.1|2850.1|2856.4|2850.4|2855.3|2849.3|4
1614743700000|2021-03-03 03:55:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1614744300000|2021-03-03 04:05:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1614744600000|2021-03-03 04:10:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1614744900000|2021-03-03 04:15:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1614745200000|2021-03-03 04:20:00|2855.4|2849.4|2855.1|2849.1|2855.4|2849.4|2855.1|2849.1|2
1614745800000|2021-03-03 04:30:00|2856.1|2850.1|2856.6|2850.6|2856.9|2850.9|2854.6|2848.6|12
1614746100000|2021-03-03 04:35:00|2856.9|2850.9|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|5
1614746400000|2021-03-03 04:40:00|2856.8|2850.8|2857.4|2851.4|2857.4|2851.4|2856.8|2850.8|4
1614746700000|2021-03-03 04:45:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1614747000000|2021-03-03 04:50:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1614747600000|2021-03-03 05:00:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1614747900000|2021-03-03 05:05:00|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|4
1614748200000|2021-03-03 05:10:00|2856.9|2850.9|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|24
1614748500000|2021-03-03 05:15:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|24
1614748800000|2021-03-03 05:20:00|2857.1|2851.1|2856.9|2850.9|2857.4|2851.4|2856.4|2850.4|5
1614749100000|2021-03-03 05:25:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1614749400000|2021-03-03 05:30:00|2856.5|2850.5|2847.1|2841.1|2856.5|2850.5|2846.9|2840.9|69
1614749700000|2021-03-03 05:35:00|2846.4|2840.4|2848.1|2842.1|2850|2844|2845.4|2839.4|32
1614750000000|2021-03-03 05:40:00|2848.6|2842.6|2855.3|2849.3|2856.8|2850.8|2848.6|2842.6|39
1614750300000|2021-03-03 05:45:00|2855.4|2849.4|2851.6|2845.6|2856.1|2850.1|2850.9|2844.9|40
1614750600000|2021-03-03 05:50:00|2851.4|2845.4|2851.4|2845.4|2851.8|2845.8|2848.9|2842.9|24
1614750900000|2021-03-03 05:55:00|2851.1|2845.1|2849.1|2843.1|2852.1|2846.1|2846.9|2840.9|46
1614751200000|2021-03-03 06:00:00|2849.5|2843.5|2852.1|2846.1|2852.1|2846.1|2849.1|2843.1|33
1614751500000|2021-03-03 06:05:00|2852|2846|2847.8|2841.8|2852.1|2846.1|2847.5|2841.5|57
1614751800000|2021-03-03 06:10:00|2847.5|2841.5|2843.9|2837.9|2847.5|2841.5|2843.1|2837.1|60
1614752100000|2021-03-03 06:15:00|2843.6|2837.6|2848.3|2842.3|2848.3|2842.3|2843.6|2837.6|23
1614752400000|2021-03-03 06:20:00|2848.5|2842.5|2846.6|2840.6|2849.5|2843.5|2846.6|2840.6|20
1614752700000|2021-03-03 06:25:00|2846.8|2840.8|2850|2844|2850.3|2844.3|2846.8|2840.8|16
1614753000000|2021-03-03 06:30:00|2850.4|2844.4|2853.1|2847.1|2853.4|2847.4|2849.8|2843.8|53
1614753300000|2021-03-03 06:35:00|2853.4|2847.4|2854.6|2848.6|2856|2850|2853.4|2847.4|25
1614753600000|2021-03-03 06:40:00|2854.9|2848.9|2857.8|2851.8|2858.6|2852.6|2854.9|2848.9|14
1614753900000|2021-03-03 06:45:00|2858|2852|2860.4|2854.4|2862.5|2856.5|2858|2852|25
1614754200000|2021-03-03 06:50:00|2860.5|2854.5|2859.9|2853.9|2862.9|2856.9|2859.9|2853.9|19
1614754500000|2021-03-03 06:55:00|2859.3|2853.3|2858.9|2852.9|2859.9|2853.9|2856.4|2850.4|51
1614754800000|2021-03-03 07:00:00|2859|2853|2860.8|2854.8|2860.8|2854.8|2859|2853|7
1614755100000|2021-03-03 07:05:00|2861|2855|2862.4|2856.4|2862.4|2856.4|2861|2855|9
1614755400000|2021-03-03 07:10:00|2862.3|2856.3|2858.4|2852.4|2862.3|2856.3|2858.4|2852.4|11
1614755700000|2021-03-03 07:15:00|2857.6|2851.6|2856.4|2850.4|2857.6|2851.6|2855.6|2849.6|15
1614756000000|2021-03-03 07:20:00|2857.1|2851.1|2858.3|2852.3|2858.3|2852.3|2856.1|2850.1|14
1614756300000|2021-03-03 07:25:00|2858.8|2852.8|2862.5|2856.5|2862.8|2856.8|2858.8|2852.8|11
1614756600000|2021-03-03 07:30:00|2862|2856|2858.4|2852.4|2862|2856|2858.4|2852.4|9
1614756900000|2021-03-03 07:35:00|2858.1|2852.1|2860.6|2854.6|2860.8|2854.8|2857.4|2851.4|14
1614757200000|2021-03-03 07:40:00|2861.4|2855.4|2860.9|2854.9|2862.1|2856.1|2860.4|2854.4|15
1614757500000|2021-03-03 07:45:00|2860.4|2854.4|2859.9|2853.9|2861.6|2855.6|2859.9|2853.9|9
1614757800000|2021-03-03 07:50:00|2860.1|2854.1|2851.8|2845.8|2860.4|2854.4|2851.8|2845.8|25
1614758100000|2021-03-03 07:55:00|2852|2846|2847.3|2841.3|2853.5|2847.5|2846.3|2840.3|31
1614758400000|2021-03-03 08:00:00|2847|2841|2846|2840|2850.8|2844.8|2846|2840|53
1614758700000|2021-03-03 08:05:00|2845.8|2839.8|2848.3|2842.3|2848.8|2842.8|2845.8|2839.8|46
1614759000000|2021-03-03 08:10:00|2848|2842|2850.5|2844.5|2851.3|2845.3|2847|2841|60
1614759300000|2021-03-03 08:15:00|2850.8|2844.8|2858.6|2852.6|2861.5|2855.5|2850.8|2844.8|72
1614759600000|2021-03-03 08:20:00|2858.5|2852.5|2857.8|2851.8|2859.3|2853.3|2852.9|2846.9|70
1614759900000|2021-03-03 08:25:00|2857.5|2851.5|2856.6|2850.6|2857.5|2851.5|2853.8|2847.8|26
1614760200000|2021-03-03 08:30:00|2857|2851|2855.3|2849.3|2862|2856|2855.3|2849.3|23
1614760500000|2021-03-03 08:35:00|2855.5|2849.5|2858.5|2852.5|2860.3|2854.3|2855.5|2849.5|38
1614760800000|2021-03-03 08:40:00|2857.6|2851.6|2856|2850|2857.6|2851.6|2853.3|2847.3|31
1614761100000|2021-03-03 08:45:00|2857|2851|2861|2855|2862|2856|2857|2851|23
1614761400000|2021-03-03 08:50:00|2861.3|2855.3|2862.8|2856.8|2864.3|2858.3|2861|2855|27
1614761700000|2021-03-03 08:55:00|2862.5|2856.5|2864.5|2858.5|2864.5|2858.5|2862.5|2856.5|14
1614762000000|2021-03-03 09:00:00|2864.3|2858.3|2859.5|2853.5|2864.3|2858.3|2856.8|2850.8|37
1614762300000|2021-03-03 09:05:00|2859.8|2853.8|2860.8|2854.8|2864.5|2858.5|2859.8|2853.8|35
1614762600000|2021-03-03 09:10:00|2860.6|2854.6|2859.8|2853.8|2860.6|2854.6|2856.1|2850.1|67
1614762900000|2021-03-03 09:15:00|2860|2854|2858|2852|2862|2856|2857.4|2851.4|60
1614763200000|2021-03-03 09:20:00|2858.3|2852.3|2860|2854|2860.8|2854.8|2858.3|2852.3|27
1614763500000|2021-03-03 09:25:00|2859.8|2853.8|2856.3|2850.3|2860.3|2854.3|2851.3|2845.3|58
1614763800000|2021-03-03 09:30:00|2856.8|2850.8|2858.5|2852.5|2859.5|2853.5|2854.5|2848.5|63
1614764100000|2021-03-03 09:35:00|2858|2852|2853.6|2847.6|2859.5|2853.5|2853.4|2847.4|49
1614764400000|2021-03-03 09:40:00|2853.5|2847.5|2857.3|2851.3|2858|2852|2853.5|2847.5|39
1614764700000|2021-03-03 09:45:00|2857|2851|2857.3|2851.3|2857.5|2851.5|2855.6|2849.6|41
1614765000000|2021-03-03 09:50:00|2857.1|2851.1|2857|2851|2859.3|2853.3|2853.5|2847.5|69
1614765300000|2021-03-03 09:55:00|2856.8|2850.8|2858.3|2852.3|2858.3|2852.3|2856.8|2850.8|11
1614765600000|2021-03-03 10:00:00|2858|2852|2857.8|2851.8|2858.5|2852.5|2856.5|2850.5|46
1614765900000|2021-03-03 10:05:00|2858|2852|2850|2844|2858.5|2852.5|2849.8|2843.8|39
1614766200000|2021-03-03 10:10:00|2850.1|2844.1|2849|2843|2850.8|2844.8|2846.3|2840.3|45
1614766500000|2021-03-03 10:15:00|2848.8|2842.8|2850|2844|2850|2844|2848.5|2842.5|20
1614766800000|2021-03-03 10:20:00|2849.8|2843.8|2849|2843|2849.8|2843.8|2848.6|2842.6|10
1614767100000|2021-03-03 10:25:00|2848.8|2842.8|2843.8|2837.8|2849.8|2843.8|2843.6|2837.6|38
1614767400000|2021-03-03 10:30:00|2843.5|2837.5|2846|2840|2847|2841|2843.5|2837.5|68
1614767700000|2021-03-03 10:35:00|2846.3|2840.3|2845.5|2839.5|2848|2842|2843.3|2837.3|85
1614768000000|2021-03-03 10:40:00|2845.3|2839.3|2846.5|2840.5|2847.8|2841.8|2844.8|2838.8|49
1614768300000|2021-03-03 10:45:00|2846.3|2840.3|2848.3|2842.3|2848.5|2842.5|2846.3|2840.3|29
1614768600000|2021-03-03 10:50:00|2848|2842|2844|2838|2848|2842|2844|2838|44
1614768900000|2021-03-03 10:55:00|2844.3|2838.3|2843.8|2837.8|2846|2840|2843.5|2837.5|35
1614769200000|2021-03-03 11:00:00|2844|2838|2843.8|2837.8|2845|2839|2843.5|2837.5|25
1614769500000|2021-03-03 11:05:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2843.5|2837.5|16
1614769800000|2021-03-03 11:10:00|2844.8|2838.8|2843.5|2837.5|2845.8|2839.8|2843.5|2837.5|15
1614770100000|2021-03-03 11:15:00|2843.8|2837.8|2844.3|2838.3|2846.3|2840.3|2843.3|2837.3|39
1614770400000|2021-03-03 11:20:00|2844.8|2838.8|2843.8|2837.8|2845.8|2839.8|2843.3|2837.3|39
1614770700000|2021-03-03 11:25:00|2843.5|2837.5|2843.9|2837.9|2844.8|2838.8|2843.3|2837.3|16
1614771000000|2021-03-03 11:30:00|2844.1|2838.1|2845.8|2839.8|2846|2840|2843.8|2837.8|16
1614771300000|2021-03-03 11:35:00|2845.5|2839.5|2844.8|2838.8|2845.5|2839.5|2844.5|2838.5|11
1614771600000|2021-03-03 11:40:00|2845|2839|2846.5|2840.5|2846.5|2840.5|2843.9|2837.9|19
1614771900000|2021-03-03 11:45:00|2846.8|2840.8|2848|2842|2848.5|2842.5|2846.8|2840.8|24
1614772200000|2021-03-03 11:50:00|2848.3|2842.3|2849|2843|2849|2843|2847.5|2841.5|37
1614772500000|2021-03-03 11:55:00|2848.8|2842.8|2851|2845|2851.3|2845.3|2848.5|2842.5|20
1614772800000|2021-03-03 12:00:00|2850.8|2844.8|2847.3|2841.3|2850.8|2844.8|2846.8|2840.8|16
1614773100000|2021-03-03 12:05:00|2847.5|2841.5|2847.3|2841.3|2848.3|2842.3|2845.5|2839.5|18
1614773400000|2021-03-03 12:10:00|2847.5|2841.5|2848.8|2842.8|2848.8|2842.8|2846.3|2840.3|30
1614773700000|2021-03-03 12:15:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2847.3|2841.3|26
1614774000000|2021-03-03 12:20:00|2848|2842|2847.8|2841.8|2848|2842|2847.3|2841.3|10
1614774300000|2021-03-03 12:25:00|2847.5|2841.5|2848.3|2842.3|2849.3|2843.3|2847.5|2841.5|36
1614774600000|2021-03-03 12:30:00|2849.1|2843.1|2842|2836|2849.1|2843.1|2838.5|2832.5|75
1614774900000|2021-03-03 12:35:00|2841.8|2835.8|2820|2814|2841.8|2835.8|2811.3|2805.3|143
1614775200000|2021-03-03 12:40:00|2820.1|2814.1|2824.4|2818.4|2829|2823|2820.1|2814.1|54
1614775500000|2021-03-03 12:45:00|2824.1|2818.1|2818|2812|2828|2822|2816|2810|88
1614775800000|2021-03-03 12:50:00|2818.3|2812.3|2805.6|2799.6|2818.3|2812.3|2805.6|2799.6|131
1614776100000|2021-03-03 12:55:00|2805.9|2799.9|2813.3|2807.3|2815.8|2809.8|2805.1|2799.1|85
1614776400000|2021-03-03 13:00:00|2813.9|2807.9|2801.8|2795.8|2814.5|2808.5|2798.4|2792.4|272
1614776700000|2021-03-03 13:05:00|2801.5|2795.5|2797.8|2791.8|2806.8|2800.8|2796.9|2790.9|144
1614777000000|2021-03-03 13:10:00|2798|2792|2801.5|2795.5|2809.3|2803.3|2797.4|2791.4|208
1614777300000|2021-03-03 13:15:00|2802.3|2796.3|2809.3|2803.3|2811.3|2805.3|2802.3|2796.3|111
1614777600000|2021-03-03 13:20:00|2809.5|2803.5|2816.3|2810.3|2816.8|2810.8|2808.3|2802.3|123
1614777900000|2021-03-03 13:25:00|2816|2810|2817.8|2811.8|2818.4|2812.4|2814|2808|44
1614778200000|2021-03-03 13:30:00|2816.9|2810.9|2812.5|2806.5|2817.8|2811.8|2811.8|2805.8|45
1614778500000|2021-03-03 13:35:00|2812.3|2806.3|2812|2806|2814.8|2808.8|2812|2806|24
1614778800000|2021-03-03 13:40:00|2812.3|2806.3|2809|2803|2814|2808|2808.9|2802.9|68
1614779100000|2021-03-03 13:45:00|2808.8|2802.8|2807.8|2801.8|2809|2803|2805.5|2799.5|85
1614779400000|2021-03-03 13:50:00|2807.5|2801.5|2807|2801|2808.3|2802.3|2803.8|2797.8|94
1614779700000|2021-03-03 13:55:00|2806.8|2800.8|2810.3|2804.3|2811|2805|2803.5|2797.5|120
1614780000000|2021-03-03 14:00:00|2810|2804|2809.8|2803.8|2811.8|2805.8|2806.5|2800.5|127
1614780300000|2021-03-03 14:05:00|2810|2804|2809|2803|2810|2804|2806.3|2800.3|121
1614780600000|2021-03-03 14:10:00|2809.3|2803.3|2800.6|2794.6|2809.8|2803.8|2799.1|2793.1|148
1614780900000|2021-03-03 14:15:00|2800.4|2794.4|2802.5|2796.5|2802.5|2796.5|2797.8|2791.8|124
1614781200000|2021-03-03 14:20:00|2802.3|2796.3|2802.3|2796.3|2805.3|2799.3|2797.5|2791.5|160
1614781500000|2021-03-03 14:25:00|2802|2796|2809.8|2803.8|2811.8|2805.8|2801.3|2795.3|164
1614781800000|2021-03-03 14:30:00|2810|2804|2813.9|2807.9|2815.5|2809.5|2807.8|2801.8|233
1614782100000|2021-03-03 14:35:00|2813.8|2807.8|2806.8|2800.8|2814.3|2808.3|2805.9|2799.9|182
1614782400000|2021-03-03 14:40:00|2807.3|2801.3|2804|2798|2807.5|2801.5|2803.5|2797.5|113
1614782700000|2021-03-03 14:45:00|2804.3|2798.3|2807.8|2801.8|2810.5|2804.5|2804.1|2798.1|188
1614783000000|2021-03-03 14:50:00|2807.5|2801.5|2808.6|2802.6|2813|2807|2807.3|2801.3|154
1614783300000|2021-03-03 14:55:00|2808.9|2802.9|2803.5|2797.5|2811.5|2805.5|2803.5|2797.5|124
1614783600000|2021-03-03 15:00:00|2802.8|2796.8|2795.8|2789.8|2805.3|2799.3|2794.3|2788.3|187
1614783900000|2021-03-03 15:05:00|2796|2790|2799.8|2793.8|2802.5|2796.5|2793.6|2787.6|157
1614784200000|2021-03-03 15:10:00|2799.5|2793.5|2803.5|2797.5|2803.5|2797.5|2796.3|2790.3|117
1614784500000|2021-03-03 15:15:00|2803.3|2797.3|2805.3|2799.3|2806|2800|2799.6|2793.6|112
1614784800000|2021-03-03 15:20:00|2805.5|2799.5|2805.3|2799.3|2807.8|2801.8|2803.3|2797.3|89
1614785100000|2021-03-03 15:25:00|2805.5|2799.5|2808.5|2802.5|2809.3|2803.3|2804.4|2798.4|86
1614785400000|2021-03-03 15:30:00|2808.8|2802.8|2806.5|2800.5|2808.8|2802.8|2804|2798|124
1614785700000|2021-03-03 15:35:00|2806.8|2800.8|2801.3|2795.3|2806.8|2800.8|2798.8|2792.8|102
1614786000000|2021-03-03 15:40:00|2801.5|2795.5|2797|2791|2802|2796|2795.3|2789.3|118
1614786300000|2021-03-03 15:45:00|2796.8|2790.8|2801.5|2795.5|2802.8|2796.8|2795.8|2789.8|135
1614786600000|2021-03-03 15:50:00|2801.3|2795.3|2791|2785|2802.5|2796.5|2789.5|2783.5|185
1614786900000|2021-03-03 15:55:00|2790.8|2784.8|2790.8|2784.8|2793.5|2787.5|2787.3|2781.3|195
1614787200000|2021-03-03 16:00:00|2790.3|2784.3|2786.3|2780.3|2792.5|2786.5|2786|2780|48
1614787500000|2021-03-03 16:05:00|2786.8|2780.8|2788.5|2782.5|2789.3|2783.3|2786|2780|60
1614787800000|2021-03-03 16:10:00|2788.8|2782.8|2791.5|2785.5|2792|2786|2788.5|2782.5|37
1614788100000|2021-03-03 16:15:00|2791.3|2785.3|2788.3|2782.3|2791.3|2785.3|2787.3|2781.3|60
1614788400000|2021-03-03 16:20:00|2788|2782|2788.5|2782.5|2788.5|2782.5|2785.3|2779.3|40
1614788700000|2021-03-03 16:25:00|2788|2782|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|45
1614789000000|2021-03-03 16:30:00|2790|2784|2790|2784|2790.8|2784.8|2788.8|2782.8|30
1614789300000|2021-03-03 16:35:00|2790.3|2784.3|2787.8|2781.8|2790.3|2784.3|2787.5|2781.5|51
1614789600000|2021-03-03 16:40:00|2787.5|2781.5|2788.3|2782.3|2788.3|2782.3|2787.3|2781.3|12
1614789900000|2021-03-03 16:45:00|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|3
1614790200000|2021-03-03 16:50:00|2787.8|2781.8|2788.8|2782.8|2789|2783|2787.8|2781.8|18
1614790500000|2021-03-03 16:55:00|2789|2783|2787|2781|2789|2783|2786.3|2780.3|177
1614790800000|2021-03-03 17:00:00|2786.8|2780.8|2784.8|2778.8|2786.8|2780.8|2784.8|2778.8|5
1614791100000|2021-03-03 17:05:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|4
1614791400000|2021-03-03 17:10:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|4
1614791700000|2021-03-03 17:15:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1614792000000|2021-03-03 17:20:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1614792300000|2021-03-03 17:25:00|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|2
1614792600000|2021-03-03 17:30:00|2789|2783|2787.3|2781.3|2789|2783|2787.3|2781.3|3
1614792900000|2021-03-03 17:35:00|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1614793200000|2021-03-03 17:40:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1614793500000|2021-03-03 17:45:00|2785.8|2779.8|2788|2782|2788|2782|2785.8|2779.8|12
1614793800000|2021-03-03 17:50:00|2787.8|2781.8|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|7
1614794100000|2021-03-03 17:55:00|2789.1|2783.1|2786.3|2780.3|2789.8|2783.8|2786.3|2780.3|14
1614819600000|2021-03-04 01:00:00|2789.3|2783.3|2787|2781|2790|2784|2785.6|2779.6|73
1614819900000|2021-03-04 01:05:00|2786.4|2780.4|2785.1|2779.1|2786.9|2780.9|2782.6|2776.6|35
1614820200000|2021-03-04 01:10:00|2785.4|2779.4|2787.6|2781.6|2787.9|2781.9|2785.4|2779.4|18
1614820500000|2021-03-04 01:15:00|2787.3|2781.3|2793.4|2787.4|2793.4|2787.4|2787.1|2781.1|29
1614820800000|2021-03-04 01:20:00|2793.6|2787.6|2791.9|2785.9|2794.8|2788.8|2791.4|2785.4|45
1614821100000|2021-03-04 01:25:00|2792|2786|2793.8|2787.8|2794|2788|2792|2786|21
1614821400000|2021-03-04 01:30:00|2794|2788|2793.9|2787.9|2797.6|2791.6|2793.9|2787.9|31
1614821700000|2021-03-04 01:35:00|2793.6|2787.6|2793.8|2787.8|2796.4|2790.4|2793.6|2787.6|24
1614822000000|2021-03-04 01:40:00|2793.9|2787.9|2793.9|2787.9|2794.8|2788.8|2793.9|2787.9|11
1614822300000|2021-03-04 01:45:00|2793.8|2787.8|2791.4|2785.4|2793.8|2787.8|2791.1|2785.1|13
1614822600000|2021-03-04 01:50:00|2791.1|2785.1|2789.4|2783.4|2791.1|2785.1|2787.9|2781.9|41
1614822900000|2021-03-04 01:55:00|2789.3|2783.3|2792.9|2786.9|2793.4|2787.4|2785.5|2779.5|61
1614823200000|2021-03-04 02:00:00|2792|2786|2790.9|2784.9|2793.1|2787.1|2788.1|2782.1|50
1614823500000|2021-03-04 02:05:00|2790.3|2784.3|2786|2780|2792.4|2786.4|2785.5|2779.5|81
1614823800000|2021-03-04 02:10:00|2785.8|2779.8|2789.6|2783.6|2789.9|2783.9|2783.1|2777.1|76
1614824100000|2021-03-04 02:15:00|2788.9|2782.9|2780.4|2774.4|2789.4|2783.4|2780|2774|31
1614824400000|2021-03-04 02:20:00|2780.6|2774.6|2778.6|2772.6|2780.9|2774.9|2778.4|2772.4|11
1614824700000|2021-03-04 02:25:00|2778.4|2772.4|2781.9|2775.9|2781.9|2775.9|2777.4|2771.4|11
1614825000000|2021-03-04 02:30:00|2783|2777|2783.9|2777.9|2783.9|2777.9|2780.3|2774.3|80
1614825300000|2021-03-04 02:35:00|2784.1|2778.1|2784.8|2778.8|2785.6|2779.6|2781.6|2775.6|45
1614825600000|2021-03-04 02:40:00|2784.5|2778.5|2786.5|2780.5|2786.8|2780.8|2783.9|2777.9|30
1614825900000|2021-03-04 02:45:00|2786|2780|2786.1|2780.1|2786.9|2780.9|2785.8|2779.8|21
1614826200000|2021-03-04 02:50:00|2785.6|2779.6|2783.1|2777.1|2786.1|2780.1|2782.6|2776.6|37
1614826500000|2021-03-04 02:55:00|2782.9|2776.9|2780|2774|2782.9|2776.9|2778.9|2772.9|49
1614826800000|2021-03-04 03:00:00|2779.8|2773.8|2780.5|2774.5|2780.8|2774.8|2777.6|2771.6|52
1614827100000|2021-03-04 03:05:00|2780.4|2774.4|2784.4|2778.4|2784.4|2778.4|2780.4|2774.4|21
1614827400000|2021-03-04 03:10:00|2784.6|2778.6|2785.9|2779.9|2786|2780|2784.5|2778.5|15
1614827700000|2021-03-04 03:15:00|2785.6|2779.6|2786.9|2780.9|2787.6|2781.6|2785.6|2779.6|11
1614828000000|2021-03-04 03:20:00|2787.3|2781.3|2785.6|2779.6|2787.3|2781.3|2785.3|2779.3|13
1614828300000|2021-03-04 03:25:00|2786|2780|2789.9|2783.9|2789.9|2783.9|2786|2780|23
1614828600000|2021-03-04 03:30:00|2789.6|2783.6|2786|2780|2789.6|2783.6|2784.4|2778.4|15
1614828900000|2021-03-04 03:35:00|2785.8|2779.8|2782.6|2776.6|2785.8|2779.8|2781.5|2775.5|11
1614829200000|2021-03-04 03:40:00|2782.1|2776.1|2782.3|2776.3|2782.6|2776.6|2782.1|2776.1|7
1614829500000|2021-03-04 03:45:00|2782.5|2776.5|2779.3|2773.3|2782.5|2776.5|2779.3|2773.3|5
1614829800000|2021-03-04 03:50:00|2779|2773|2777.8|2771.8|2779|2773|2777.8|2771.8|5
1614830100000|2021-03-04 03:55:00|2777.5|2771.5|2772.9|2766.9|2777.9|2771.9|2770.3|2764.3|37
1614830400000|2021-03-04 04:00:00|2772.4|2766.4|2776.4|2770.4|2776.5|2770.5|2772.4|2766.4|18
1614830700000|2021-03-04 04:05:00|2776|2770|2772.9|2766.9|2776|2770|2771.1|2765.1|20
1614831000000|2021-03-04 04:10:00|2772.4|2766.4|2772.6|2766.6|2772.8|2766.8|2772|2766|8
1614831300000|2021-03-04 04:15:00|2772.9|2766.9|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|4
1614831600000|2021-03-04 04:20:00|2773|2767|2774|2768|2774.4|2768.4|2773|2767|3
1614831900000|2021-03-04 04:25:00|2773.8|2767.8|2768.6|2762.6|2773.8|2767.8|2767.6|2761.6|33
1614832200000|2021-03-04 04:30:00|2767.8|2761.8|2771.3|2765.3|2771.5|2765.5|2767.8|2761.8|41
1614832500000|2021-03-04 04:35:00|2771.4|2765.4|2770.9|2764.9|2772.9|2766.9|2770.9|2764.9|48
1614832800000|2021-03-04 04:40:00|2771|2765|2772|2766|2772.4|2766.4|2770.8|2764.8|30
1614833100000|2021-03-04 04:45:00|2771.9|2765.9|2772.5|2766.5|2772.9|2766.9|2771.9|2765.9|18
1614833400000|2021-03-04 04:50:00|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|4
1614833700000|2021-03-04 04:55:00|2771.9|2765.9|2777.4|2771.4|2777.4|2771.4|2771.9|2765.9|10
1614834000000|2021-03-04 05:00:00|2777.9|2771.9|2779.1|2773.1|2779.1|2773.1|2777.6|2771.6|7
1614834300000|2021-03-04 05:05:00|2779.9|2773.9|2777.9|2771.9|2780.3|2774.3|2777.8|2771.8|13
1614834600000|2021-03-04 05:10:00|2778.6|2772.6|2779|2773|2781.6|2775.6|2778.6|2772.6|14
1614834900000|2021-03-04 05:15:00|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1614835200000|2021-03-04 05:20:00|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1614835500000|2021-03-04 05:25:00|2778.5|2772.5|2778.6|2772.6|2779.8|2773.8|2778.4|2772.4|11
1614835800000|2021-03-04 05:30:00|2778.8|2772.8|2788.6|2782.6|2789.4|2783.4|2778.8|2772.8|119
1614836100000|2021-03-04 05:35:00|2788.5|2782.5|2790.3|2784.3|2791.6|2785.6|2788.5|2782.5|17
1614836400000|2021-03-04 05:40:00|2790.1|2784.1|2787.3|2781.3|2790.9|2784.9|2785.8|2779.8|30
1614836700000|2021-03-04 05:45:00|2787.5|2781.5|2790|2784|2790|2784|2787.5|2781.5|19
1614837000000|2021-03-04 05:50:00|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2788.1|2782.1|37
1614837300000|2021-03-04 05:55:00|2789.9|2783.9|2785.1|2779.1|2789.9|2783.9|2784.9|2778.9|29
1614837600000|2021-03-04 06:00:00|2784.8|2778.8|2782.1|2776.1|2784.8|2778.8|2782.1|2776.1|26
1614837900000|2021-03-04 06:05:00|2782.4|2776.4|2787.3|2781.3|2787.3|2781.3|2782.1|2776.1|36
1614838200000|2021-03-04 06:10:00|2787.1|2781.1|2785|2779|2789.5|2783.5|2784.9|2778.9|74
1614838500000|2021-03-04 06:15:00|2784.8|2778.8|2780.9|2774.9|2785.9|2779.9|2780.6|2774.6|162
1614838800000|2021-03-04 06:20:00|2780.6|2774.6|2772.1|2766.1|2780.6|2774.6|2771.9|2765.9|104
1614839100000|2021-03-04 06:25:00|2771.9|2765.9|2769.1|2763.1|2773.1|2767.1|2768.6|2762.6|100
1614839400000|2021-03-04 06:30:00|2768.9|2762.9|2764.4|2758.4|2768.9|2762.9|2761|2755|140
1614839700000|2021-03-04 06:35:00|2764.3|2758.3|2758.1|2752.1|2764.4|2758.4|2757.6|2751.6|189
1614840000000|2021-03-04 06:40:00|2757.9|2751.9|2756.6|2750.6|2760.1|2754.1|2753.8|2747.8|123
1614840300000|2021-03-04 06:45:00|2756.1|2750.1|2753.6|2747.6|2760.6|2754.6|2752.5|2746.5|109
1614840600000|2021-03-04 06:50:00|2754.3|2748.3|2759|2753|2759.8|2753.8|2749.1|2743.1|181
1614840900000|2021-03-04 06:55:00|2758.8|2752.8|2753.9|2747.9|2759.6|2753.6|2753.9|2747.9|129
1614841200000|2021-03-04 07:00:00|2754.1|2748.1|2756.9|2750.9|2756.9|2750.9|2747.6|2741.6|33
1614841500000|2021-03-04 07:05:00|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2754.8|2748.8|9
1614841800000|2021-03-04 07:10:00|2757.4|2751.4|2754|2748|2757.4|2751.4|2754|2748|3
1614842100000|2021-03-04 07:15:00|2754.1|2748.1|2757.9|2751.9|2757.9|2751.9|2752.9|2746.9|20
1614842400000|2021-03-04 07:20:00|2758|2752|2758.1|2752.1|2758.3|2752.3|2758|2752|5
1614842700000|2021-03-04 07:25:00|2758|2752|2757.5|2751.5|2758|2752|2757.1|2751.1|10
1614843000000|2021-03-04 07:30:00|2757.4|2751.4|2746.6|2740.6|2757.4|2751.4|2746.6|2740.6|22
1614843300000|2021-03-04 07:35:00|2746.8|2740.8|2697.8|2691.8|2748.4|2742.4|2670.3|2650.3|132
1614843600000|2021-03-04 07:40:00|2698.1|2692.1|2719.1|2713.1|2722.1|2716.1|2697.4|2691.4|143
1614843900000|2021-03-04 07:45:00|2719.3|2713.3|2717.4|2711.4|2721.3|2715.3|2715.5|2709.5|50
1614844200000|2021-03-04 07:50:00|2717.1|2711.1|2714.5|2708.5|2717.1|2711.1|2710.5|2704.5|61
1614844500000|2021-03-04 07:55:00|2714.3|2708.3|2709.6|2703.6|2714.3|2708.3|2703.8|2697.8|51
1614844800000|2021-03-04 08:00:00|2709.5|2703.5|2719.4|2713.4|2719.4|2713.4|2706.8|2700.8|88
1614845100000|2021-03-04 08:05:00|2719.6|2713.6|2724.6|2718.6|2724.6|2718.6|2718.8|2712.8|64
1614845400000|2021-03-04 08:10:00|2724.5|2718.5|2717.5|2711.5|2725.5|2719.5|2715|2709|87
1614845700000|2021-03-04 08:15:00|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2707.6|2701.6|106
1614846000000|2021-03-04 08:20:00|2716|2710|2718.6|2712.6|2723.9|2717.9|2714.6|2708.6|91
1614846300000|2021-03-04 08:25:00|2717.6|2711.6|2724.5|2718.5|2724.5|2718.5|2717.4|2711.4|34
1614846600000|2021-03-04 08:30:00|2724.3|2718.3|2731.9|2725.9|2732.6|2726.6|2719|2713|80
1614846900000|2021-03-04 08:35:00|2731.8|2725.8|2731|2725|2732.3|2726.3|2729.8|2723.8|65
1614847200000|2021-03-04 08:40:00|2730.8|2724.8|2730.3|2724.3|2731|2725|2726|2720|39
1614847500000|2021-03-04 08:45:00|2730|2724|2726.3|2720.3|2731|2725|2725.8|2719.8|44
1614847800000|2021-03-04 08:50:00|2726|2720|2726.3|2720.3|2726.3|2720.3|2718.3|2712.3|63
1614848100000|2021-03-04 08:55:00|2726.5|2720.5|2725|2719|2727|2721|2720.8|2714.8|32
1614848400000|2021-03-04 09:00:00|2725.1|2719.1|2724|2718|2726.8|2720.8|2722|2716|71
1614848700000|2021-03-04 09:05:00|2724.5|2718.5|2730|2724|2730.3|2724.3|2724.5|2718.5|36
1614849000000|2021-03-04 09:10:00|2730.3|2724.3|2729.8|2723.8|2731|2725|2728.5|2722.5|49
1614849300000|2021-03-04 09:15:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2722.9|2716.9|50
1614849600000|2021-03-04 09:20:00|2728.5|2722.5|2726.5|2720.5|2731|2725|2726.5|2720.5|93
1614849900000|2021-03-04 09:25:00|2726.3|2720.3|2713.8|2707.8|2726.5|2720.5|2711.3|2705.3|132
1614850200000|2021-03-04 09:30:00|2713.5|2707.5|2714|2708|2717.8|2711.8|2706|2700|121
1614850500000|2021-03-04 09:35:00|2712.5|2706.5|2716.5|2710.5|2717.3|2711.3|2708.8|2702.8|58
1614850800000|2021-03-04 09:40:00|2716.3|2710.3|2707|2701|2716.3|2710.3|2707|2701|59
1614851100000|2021-03-04 09:45:00|2707.3|2701.3|2706.6|2700.6|2710|2704|2706|2700|58
1614851400000|2021-03-04 09:50:00|2706.8|2700.8|2713.4|2707.4|2715.8|2709.8|2706.8|2700.8|69
1614851700000|2021-03-04 09:55:00|2713.3|2707.3|2720|2714|2720.3|2714.3|2712.9|2706.9|28
1614852000000|2021-03-04 10:00:00|2719.5|2713.5|2716.5|2710.5|2719.5|2713.5|2711.5|2705.5|41
1614852300000|2021-03-04 10:05:00|2716.3|2710.3|2713|2707|2717.3|2711.3|2711.8|2705.8|72
1614852600000|2021-03-04 10:10:00|2712.5|2706.5|2710.3|2704.3|2712.5|2706.5|2709.3|2703.3|26
1614852900000|2021-03-04 10:15:00|2710.5|2704.5|2707.3|2701.3|2710.8|2704.8|2705.9|2699.9|58
1614853200000|2021-03-04 10:20:00|2706.8|2700.8|2705.5|2699.5|2708|2702|2702.3|2696.3|69
1614853500000|2021-03-04 10:25:00|2705.1|2699.1|2697.4|2691.4|2706.5|2700.5|2695.8|2689.8|56
1614853800000|2021-03-04 10:30:00|2697.5|2691.5|2699.5|2693.5|2700.8|2694.8|2693.8|2687.8|78
1614854100000|2021-03-04 10:35:00|2699.3|2693.3|2701.8|2695.8|2701.8|2695.8|2696.1|2690.1|52
1614854400000|2021-03-04 10:40:00|2702|2696|2703|2697|2704|2698|2702|2696|30
1614854700000|2021-03-04 10:45:00|2702.8|2696.8|2708.3|2702.3|2710.5|2704.5|2702|2696|46
1614855000000|2021-03-04 10:50:00|2706.9|2700.9|2708.8|2702.8|2708.8|2702.8|2706|2700|23
1614855300000|2021-03-04 10:55:00|2708.6|2702.6|2709.8|2703.8|2709.8|2703.8|2707.8|2701.8|16
1614855600000|2021-03-04 11:00:00|2709.5|2703.5|2708.6|2702.6|2709.5|2703.5|2704.5|2698.5|31
1614855900000|2021-03-04 11:05:00|2708.9|2702.9|2708.3|2702.3|2709.5|2703.5|2707.5|2701.5|18
1614856200000|2021-03-04 11:10:00|2708|2702|2707.5|2701.5|2709.3|2703.3|2705.3|2699.3|55
1614856500000|2021-03-04 11:15:00|2708|2702|2707.5|2701.5|2710.5|2704.5|2706|2700|51
1614856800000|2021-03-04 11:20:00|2707.3|2701.3|2717.1|2711.1|2718.1|2712.1|2707.3|2701.3|33
1614857100000|2021-03-04 11:25:00|2716.9|2710.9|2711.9|2705.9|2716.9|2710.9|2711.4|2705.4|39
1614857400000|2021-03-04 11:30:00|2712.4|2706.4|2714.9|2708.9|2717.1|2711.1|2712.4|2706.4|17
1614857700000|2021-03-04 11:35:00|2715.1|2709.1|2714.1|2708.1|2715.9|2709.9|2710.1|2704.1|52
1614858000000|2021-03-04 11:40:00|2714.4|2708.4|2710.1|2704.1|2714.9|2708.9|2709.4|2703.4|38
1614858300000|2021-03-04 11:45:00|2709.6|2703.6|2713.4|2707.4|2713.6|2707.6|2708.9|2702.9|60
1614858600000|2021-03-04 11:50:00|2713.6|2707.6|2715.1|2709.1|2716.6|2710.6|2713.4|2707.4|47
1614858900000|2021-03-04 11:55:00|2714.9|2708.9|2716.1|2710.1|2716.1|2710.1|2712.1|2706.1|47
1614859200000|2021-03-04 12:00:00|2715.4|2709.4|2717.9|2711.9|2718.9|2712.9|2714.9|2708.9|54
1614859500000|2021-03-04 12:05:00|2717.6|2711.6|2715.9|2709.9|2717.9|2711.9|2713.6|2707.6|52
1614859800000|2021-03-04 12:10:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2712.6|2706.6|45
1614860100000|2021-03-04 12:15:00|2715.1|2709.1|2710.9|2704.9|2715.1|2709.1|2708.6|2702.6|58
1614860400000|2021-03-04 12:20:00|2711.1|2705.1|2706.1|2700.1|2711.4|2705.4|2706.1|2700.1|21
1614860700000|2021-03-04 12:25:00|2706.4|2700.4|2717.9|2711.9|2717.9|2711.9|2706.4|2700.4|48
1614861000000|2021-03-04 12:30:00|2717.6|2711.6|2730.6|2724.6|2731.6|2725.6|2716.9|2710.9|54
1614861300000|2021-03-04 12:35:00|2731.5|2725.5|2740.4|2734.4|2740.4|2734.4|2731.5|2725.5|38
1614861600000|2021-03-04 12:40:00|2740.6|2734.6|2738.6|2732.6|2742.6|2736.6|2734.1|2728.1|34
1614861900000|2021-03-04 12:45:00|2738.9|2732.9|2748.6|2742.6|2751.4|2745.4|2738.9|2732.9|89
1614862200000|2021-03-04 12:50:00|2748.9|2742.9|2756.9|2750.9|2757.4|2751.4|2748.9|2742.9|181
1614862500000|2021-03-04 12:55:00|2756.6|2750.6|2751.4|2745.4|2756.6|2750.6|2748.4|2742.4|59
1614862800000|2021-03-04 13:00:00|2752.1|2746.1|2763.1|2757.1|2763.1|2757.1|2752.1|2746.1|198
1614863100000|2021-03-04 13:05:00|2762.1|2756.1|2752.6|2746.6|2763.4|2757.4|2744.1|2738.1|188
1614863400000|2021-03-04 13:10:00|2752.9|2746.9|2766.1|2760.1|2766.4|2760.4|2748.9|2742.9|163
1614863700000|2021-03-04 13:15:00|2766.4|2760.4|2764.4|2758.4|2767.4|2761.4|2760.4|2754.4|173
1614864000000|2021-03-04 13:20:00|2764.6|2758.6|2766.4|2760.4|2768.6|2762.6|2763.4|2757.4|83
1614864300000|2021-03-04 13:25:00|2766.9|2760.9|2768.9|2762.9|2771.4|2765.4|2764.1|2758.1|106
1614864600000|2021-03-04 13:30:00|2769.6|2763.6|2772.9|2766.9|2776.1|2770.1|2765.9|2759.9|92
1614864900000|2021-03-04 13:35:00|2773.1|2767.1|2780.9|2774.9|2781.9|2775.9|2771.1|2765.1|84
1614865200000|2021-03-04 13:40:00|2781.1|2775.1|2788.4|2782.4|2789.6|2783.6|2779.4|2773.4|153
1614865500000|2021-03-04 13:45:00|2787.6|2781.6|2780.4|2774.4|2788.4|2782.4|2779.9|2773.9|73
1614865800000|2021-03-04 13:50:00|2780.6|2774.6|2784.4|2778.4|2787.1|2781.1|2780.6|2774.6|86
1614866100000|2021-03-04 13:55:00|2784.1|2778.1|2787.9|2781.9|2788.6|2782.6|2782.4|2776.4|110
1614866400000|2021-03-04 14:00:00|2788.1|2782.1|2781.1|2775.1|2788.9|2782.9|2779.4|2773.4|125
1614866700000|2021-03-04 14:05:00|2781.4|2775.4|2776.1|2770.1|2781.9|2775.9|2775.6|2769.6|116
1614867000000|2021-03-04 14:10:00|2776.4|2770.4|2770.1|2764.1|2777.4|2771.4|2770.1|2764.1|152
1614867300000|2021-03-04 14:15:00|2770.4|2764.4|2764.4|2758.4|2771.1|2765.1|2763.6|2757.6|109
1614867600000|2021-03-04 14:20:00|2764.3|2758.3|2767.9|2761.9|2768.6|2762.6|2763.1|2757.1|175
1614867900000|2021-03-04 14:25:00|2767.6|2761.6|2757.6|2751.6|2768.4|2762.4|2756.9|2750.9|185
1614868200000|2021-03-04 14:30:00|2757.1|2751.1|2763.4|2757.4|2764.6|2758.6|2754.9|2748.9|290
1614868500000|2021-03-04 14:35:00|2763.6|2757.6|2756.9|2750.9|2763.9|2757.9|2753.4|2747.4|173
1614868800000|2021-03-04 14:40:00|2757.1|2751.1|2747.9|2741.9|2759.1|2753.1|2745.9|2739.9|222
1614869100000|2021-03-04 14:45:00|2748.1|2742.1|2747.1|2741.1|2752.1|2746.1|2744.4|2738.4|224
1614869400000|2021-03-04 14:50:00|2747.4|2741.4|2750.4|2744.4|2753.4|2747.4|2744.4|2738.4|235
1614869700000|2021-03-04 14:55:00|2749.9|2743.9|2743.6|2737.6|2750.9|2744.9|2741.9|2735.9|134
1614870000000|2021-03-04 15:00:00|2743.4|2737.4|2734.1|2728.1|2743.4|2737.4|2731.9|2725.9|212
1614870300000|2021-03-04 15:05:00|2734.4|2728.4|2738.4|2732.4|2743.6|2737.6|2734.4|2728.4|219
1614870600000|2021-03-04 15:10:00|2738.6|2732.6|2740.1|2734.1|2740.1|2734.1|2731.4|2725.4|227
1614870900000|2021-03-04 15:15:00|2739.9|2733.9|2738.9|2732.9|2742.1|2736.1|2734.9|2728.9|158
1614871200000|2021-03-04 15:20:00|2739.1|2733.1|2746.4|2740.4|2750.9|2744.9|2735.4|2729.4|202
1614871500000|2021-03-04 15:25:00|2746.6|2740.6|2754.4|2748.4|2755.4|2749.4|2745.4|2739.4|139
1614871800000|2021-03-04 15:30:00|2754.1|2748.1|2748.6|2742.6|2754.4|2748.4|2745.1|2739.1|137
1614872100000|2021-03-04 15:35:00|2749.1|2743.1|2753.4|2747.4|2756.6|2750.6|2747.9|2741.9|146
1614872400000|2021-03-04 15:40:00|2753.9|2747.9|2764.6|2758.6|2765.4|2759.4|2753.9|2747.9|132
1614872700000|2021-03-04 15:45:00|2764.1|2758.1|2758.4|2752.4|2765.6|2759.6|2758.4|2752.4|227
1614873000000|2021-03-04 15:50:00|2758.6|2752.6|2754.4|2748.4|2763.6|2757.6|2754.1|2748.1|136
1614873300000|2021-03-04 15:55:00|2754.6|2748.6|2755.1|2749.1|2755.1|2749.1|2747.4|2741.4|278
1614873600000|2021-03-04 16:00:00|2754.9|2748.9|2755.9|2749.9|2758.9|2752.9|2752.6|2746.6|147
1614873900000|2021-03-04 16:05:00|2756.1|2750.1|2753.4|2747.4|2757.1|2751.1|2751.4|2745.4|92
1614874200000|2021-03-04 16:10:00|2753.6|2747.6|2750.6|2744.6|2754.1|2748.1|2748.9|2742.9|76
1614874500000|2021-03-04 16:15:00|2750.9|2744.9|2751.1|2745.1|2753.1|2747.1|2748.4|2742.4|56
1614874800000|2021-03-04 16:20:00|2751.6|2745.6|2750.4|2744.4|2751.6|2745.6|2749.6|2743.6|42
1614875100000|2021-03-04 16:25:00|2750.1|2744.1|2755.4|2749.4|2755.6|2749.6|2749.6|2743.6|88
1614875400000|2021-03-04 16:30:00|2755.6|2749.6|2756.9|2750.9|2762.6|2756.6|2755.6|2749.6|119
1614875700000|2021-03-04 16:35:00|2757.4|2751.4|2761.1|2755.1|2762.1|2756.1|2756.4|2750.4|90
1614876000000|2021-03-04 16:40:00|2760.9|2754.9|2761.4|2755.4|2763.1|2757.1|2759.6|2753.6|63
1614876300000|2021-03-04 16:45:00|2761.1|2755.1|2760.1|2754.1|2763.9|2757.9|2760.1|2754.1|24
1614876600000|2021-03-04 16:50:00|2760.4|2754.4|2763.6|2757.6|2764.6|2758.6|2760.4|2754.4|15
1614876900000|2021-03-04 16:55:00|2763.9|2757.9|2761.9|2755.9|2765.4|2759.4|2760.1|2754.1|29
1614877200000|2021-03-04 17:00:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2761.9|2755.9|3
1614877500000|2021-03-04 17:05:00|2763|2757|2764.9|2758.9|2767.1|2761.1|2763|2757|11
1614877800000|2021-03-04 17:10:00|2764.6|2758.6|2761.1|2755.1|2766.1|2760.1|2760.1|2754.1|17
1614878100000|2021-03-04 17:15:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1614878400000|2021-03-04 17:20:00|2760.9|2754.9|2758.6|2752.6|2760.9|2754.9|2758.6|2752.6|9
1614878700000|2021-03-04 17:25:00|2758.4|2752.4|2756.6|2750.6|2758.4|2752.4|2751.6|2745.6|28
1614879000000|2021-03-04 17:30:00|2756.1|2750.1|2754.1|2748.1|2756.4|2750.4|2754.1|2748.1|8
1614879300000|2021-03-04 17:35:00|2752.9|2746.9|2750.4|2744.4|2752.9|2746.9|2749.6|2743.6|12
1614879600000|2021-03-04 17:40:00|2750.1|2744.1|2754.4|2748.4|2754.9|2748.9|2750.1|2744.1|23
1614879900000|2021-03-04 17:45:00|2753.9|2747.9|2749.6|2743.6|2753.9|2747.9|2743.4|2737.4|34
1614880200000|2021-03-04 17:50:00|2748.9|2742.9|2739.6|2733.6|2748.9|2742.9|2739.6|2733.6|19
1614880500000|2021-03-04 17:55:00|2738.8|2732.8|2764.6|2744.6|2765|2745|2732.8|2726.8|55
1614906000000|2021-03-05 01:00:00|2725.1|2719.1|2727.8|2721.8|2730|2724|2716.1|2706.5|234
1614906300000|2021-03-05 01:05:00|2728.5|2722.5|2733.8|2727.8|2741.3|2735.3|2728.5|2722.5|149
1614906600000|2021-03-05 01:10:00|2733.5|2727.5|2733.8|2727.8|2735.3|2729.3|2729.8|2723.8|113
1614906900000|2021-03-05 01:15:00|2733.5|2727.5|2727.5|2721.5|2733.5|2727.5|2727.5|2721.5|89
1614907200000|2021-03-05 01:20:00|2727.3|2721.3|2723|2717|2730.8|2724.8|2721.4|2715.4|203
1614907500000|2021-03-05 01:25:00|2722.8|2716.8|2724.5|2718.5|2727.3|2721.3|2718.9|2712.9|176
1614907800000|2021-03-05 01:30:00|2723|2717|2728.8|2722.8|2729.5|2723.5|2721.8|2715.8|127
1614908100000|2021-03-05 01:35:00|2728.5|2722.5|2735.4|2729.4|2735.6|2729.6|2726|2720|164
1614908400000|2021-03-05 01:40:00|2734.8|2728.8|2739.6|2733.6|2739.8|2733.8|2731.3|2725.3|117
1614908700000|2021-03-05 01:45:00|2739.9|2733.9|2733|2727|2741|2735|2731.8|2725.8|89
1614909000000|2021-03-05 01:50:00|2733.3|2727.3|2730.8|2724.8|2735|2729|2728.8|2722.8|64
1614909300000|2021-03-05 01:55:00|2730.5|2724.5|2729.5|2723.5|2734.5|2728.5|2729|2723|83
1614909600000|2021-03-05 02:00:00|2729.3|2723.3|2729.8|2723.8|2731.8|2725.8|2727.8|2721.8|113
1614909900000|2021-03-05 02:05:00|2730.3|2724.3|2730|2724|2732.5|2726.5|2728.5|2722.5|102
1614910200000|2021-03-05 02:10:00|2729.8|2723.8|2737.3|2731.3|2737.3|2731.3|2728.3|2722.3|94
1614910500000|2021-03-05 02:15:00|2737|2731|2737|2731|2737.3|2731.3|2735.9|2729.9|10
1614910800000|2021-03-05 02:20:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1614911100000|2021-03-05 02:25:00|2737.5|2731.5|2734.8|2728.8|2737.8|2731.8|2734.8|2728.8|9
1614911400000|2021-03-05 02:30:00|2734|2728|2740.3|2734.3|2741.3|2735.3|2732.3|2726.3|123
1614911700000|2021-03-05 02:35:00|2740|2734|2740.5|2734.5|2741.8|2735.8|2737.8|2731.8|92
1614912000000|2021-03-05 02:40:00|2739.8|2733.8|2743.3|2737.3|2743.3|2737.3|2738|2732|29
1614912300000|2021-03-05 02:45:00|2743.5|2737.5|2746.8|2740.8|2746.8|2740.8|2743|2737|23
1614912600000|2021-03-05 02:50:00|2747|2741|2744|2738|2747.5|2741.5|2744|2738|13
1614912900000|2021-03-05 02:55:00|2744.3|2738.3|2746|2740|2746.5|2740.5|2744.3|2738.3|15
1614913200000|2021-03-05 03:00:00|2746.5|2740.5|2748.5|2742.5|2751.8|2745.8|2746.5|2740.5|35
1614913500000|2021-03-05 03:05:00|2748.3|2742.3|2747|2741|2748.3|2742.3|2745.5|2739.5|19
1614913800000|2021-03-05 03:10:00|2747.8|2741.8|2750.8|2744.8|2750.8|2744.8|2747.8|2741.8|25
1614914100000|2021-03-05 03:15:00|2750.5|2744.5|2747.5|2741.5|2750.5|2744.5|2747.5|2741.5|14
1614914400000|2021-03-05 03:20:00|2747.8|2741.8|2744.8|2738.8|2748.3|2742.3|2743.8|2737.8|24
1614914700000|2021-03-05 03:25:00|2744.3|2738.3|2743.1|2737.1|2744.4|2738.4|2741.9|2735.9|24
1614915000000|2021-03-05 03:30:00|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2740.5|2734.5|14
1614915300000|2021-03-05 03:35:00|2743.5|2737.5|2749|2743|2749.3|2743.3|2743.5|2737.5|21
1614915600000|2021-03-05 03:40:00|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748|2742|5
1614916500000|2021-03-05 03:55:00|2747.4|2741.4|2749|2743|2749.3|2743.3|2747.4|2741.4|18
1614916800000|2021-03-05 04:00:00|2748.3|2742.3|2745.3|2739.3|2748.3|2742.3|2745.3|2739.3|3
1614917100000|2021-03-05 04:05:00|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|4
1614917400000|2021-03-05 04:10:00|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2744.5|2738.5|6
1614917700000|2021-03-05 04:15:00|2745|2739|2745.3|2739.3|2745.5|2739.5|2745|2739|3
1614918300000|2021-03-05 04:25:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1614918600000|2021-03-05 04:30:00|2746.3|2740.3|2746.8|2740.8|2747|2741|2746.1|2740.1|5
1614918900000|2021-03-05 04:35:00|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1614919800000|2021-03-05 04:50:00|2746|2740|2744.8|2738.8|2746|2740|2744.8|2738.8|2
1614920400000|2021-03-05 05:00:00|2745|2739|2745.8|2739.8|2745.8|2739.8|2745|2739|4
1614921600000|2021-03-05 05:20:00|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1614921900000|2021-03-05 05:25:00|2745.5|2739.5|2746.3|2740.3|2746.5|2740.5|2745.5|2739.5|5
1614922200000|2021-03-05 05:30:00|2745.8|2739.8|2746|2740|2748.5|2742.5|2745.8|2739.8|108
1614922500000|2021-03-05 05:35:00|2746.3|2740.3|2749.8|2743.8|2750.5|2744.5|2745.5|2739.5|49
1614922800000|2021-03-05 05:40:00|2750|2744|2759.3|2753.3|2759.5|2753.5|2750|2744|66
1614923100000|2021-03-05 05:45:00|2759|2753|2758|2752|2765.6|2759.6|2758|2752|155
1614923400000|2021-03-05 05:50:00|2758.3|2752.3|2764.6|2758.6|2764.6|2758.6|2758.3|2752.3|106
1614923700000|2021-03-05 05:55:00|2764.3|2758.3|2765.8|2759.8|2766|2760|2763.3|2757.3|69
1614924000000|2021-03-05 06:00:00|2766|2760|2767|2761|2767.3|2761.3|2762.8|2756.8|95
1614924300000|2021-03-05 06:05:00|2767.3|2761.3|2765.8|2759.8|2769.8|2763.8|2765|2759|71
1614924600000|2021-03-05 06:10:00|2766|2760|2774.5|2768.5|2776.5|2770.5|2766|2760|136
1614924900000|2021-03-05 06:15:00|2775|2769|2781.6|2775.6|2784|2778|2774.8|2768.8|187
1614925200000|2021-03-05 06:20:00|2782|2776|2772.5|2766.5|2786|2780|2772|2766|117
1614925500000|2021-03-05 06:25:00|2772.8|2766.8|2773.5|2767.5|2773.8|2767.8|2769.3|2763.3|63
1614925800000|2021-03-05 06:30:00|2773.3|2767.3|2775|2769|2776.3|2770.3|2771.3|2765.3|64
1614926100000|2021-03-05 06:35:00|2774.5|2768.5|2775|2769|2776.5|2770.5|2771.3|2765.3|55
1614926400000|2021-03-05 06:40:00|2774.8|2768.8|2776|2770|2779.3|2773.3|2774.8|2768.8|60
1614926700000|2021-03-05 06:45:00|2776.3|2770.3|2773.5|2767.5|2779.3|2773.3|2772.3|2766.3|51
1614927000000|2021-03-05 06:50:00|2773.3|2767.3|2775.5|2769.5|2775.5|2769.5|2772.1|2766.1|25
1614927300000|2021-03-05 06:55:00|2775.4|2769.4|2775.3|2769.3|2775.5|2769.5|2773.8|2767.8|18
1614927600000|2021-03-05 07:00:00|2775|2769|2773.8|2767.8|2776|2770|2773.8|2767.8|23
1614927900000|2021-03-05 07:05:00|2773.5|2767.5|2772.8|2766.8|2773.5|2767.5|2772.3|2766.3|6
1614928200000|2021-03-05 07:10:00|2773.5|2767.5|2773.8|2767.8|2775.5|2769.5|2773.5|2767.5|9
1614928500000|2021-03-05 07:15:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1614928800000|2021-03-05 07:20:00|2773.9|2767.9|2768.6|2762.6|2773.9|2767.9|2767.3|2761.3|21
1614929100000|2021-03-05 07:25:00|2767.6|2761.6|2764.5|2758.5|2768.1|2762.1|2763.5|2757.5|27
1614929400000|2021-03-05 07:30:00|2765|2759|2765|2759|2765.4|2759.4|2764.8|2758.8|6
1614929700000|2021-03-05 07:35:00|2764.9|2758.9|2765.1|2759.1|2765.3|2759.3|2760.5|2754.5|20
1614930000000|2021-03-05 07:40:00|2765.3|2759.3|2763.8|2757.8|2767|2761|2763.8|2757.8|8
1614930300000|2021-03-05 07:45:00|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763|2757|3
1614930600000|2021-03-05 07:50:00|2763|2757|2765.6|2759.6|2765.6|2759.6|2762|2756|13
1614931200000|2021-03-05 08:00:00|2765.4|2759.4|2761.6|2755.6|2765.4|2759.4|2761.4|2755.4|70
1614931500000|2021-03-05 08:05:00|2761.4|2755.4|2759.9|2753.9|2762.1|2756.1|2755.6|2749.6|108
1614931800000|2021-03-05 08:10:00|2759.4|2753.4|2759.6|2753.6|2762.4|2756.4|2759.1|2753.1|15
1614932100000|2021-03-05 08:15:00|2759.1|2753.1|2757.4|2751.4|2759.1|2753.1|2756.6|2750.6|33
1614932400000|2021-03-05 08:20:00|2757.1|2751.1|2752.9|2746.9|2758.4|2752.4|2751.6|2745.6|94
1614932700000|2021-03-05 08:25:00|2752.6|2746.6|2759.1|2753.1|2759.1|2753.1|2751.4|2745.4|113
1614933000000|2021-03-05 08:30:00|2760.4|2754.4|2757.6|2751.6|2760.4|2754.4|2755.6|2749.6|64
1614933300000|2021-03-05 08:35:00|2757.4|2751.4|2762.1|2756.1|2762.4|2756.4|2755.1|2749.1|60
1614933600000|2021-03-05 08:40:00|2762.4|2756.4|2765.9|2759.9|2766.4|2760.4|2761.4|2755.4|77
1614933900000|2021-03-05 08:45:00|2766.1|2760.1|2767.6|2761.6|2768.9|2762.9|2766.1|2760.1|52
1614934200000|2021-03-05 08:50:00|2767.4|2761.4|2763.9|2757.9|2769.4|2763.4|2763.6|2757.6|56
1614934500000|2021-03-05 08:55:00|2764.1|2758.1|2762.9|2756.9|2764.4|2758.4|2760.6|2754.6|40
1614934800000|2021-03-05 09:00:00|2762.6|2756.6|2763.6|2757.6|2763.9|2757.9|2761.9|2755.9|22
1614935100000|2021-03-05 09:05:00|2763.1|2757.1|2765.6|2759.6|2767.6|2761.6|2762.4|2756.4|34
1614935400000|2021-03-05 09:10:00|2764.9|2758.9|2762.6|2756.6|2765.4|2759.4|2762.6|2756.6|25
1614935700000|2021-03-05 09:15:00|2762.4|2756.4|2760.6|2754.6|2762.4|2756.4|2759.6|2753.6|76
1614936000000|2021-03-05 09:20:00|2760.9|2754.9|2761.6|2755.6|2762.6|2756.6|2760.1|2754.1|53
1614936300000|2021-03-05 09:25:00|2761.1|2755.1|2759.4|2753.4|2761.6|2755.6|2757.6|2751.6|50
1614936600000|2021-03-05 09:30:00|2759.1|2753.1|2757.4|2751.4|2759.4|2753.4|2754.9|2748.9|76
1614936900000|2021-03-05 09:35:00|2757.1|2751.1|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|50
1614937200000|2021-03-05 09:40:00|2755.9|2749.9|2755.9|2749.9|2756.9|2750.9|2753.6|2747.6|50
1614937500000|2021-03-05 09:45:00|2756.1|2750.1|2757.9|2751.9|2758.1|2752.1|2755.1|2749.1|43
1614937800000|2021-03-05 09:50:00|2757.6|2751.6|2759.4|2753.4|2759.4|2753.4|2756.9|2750.9|40
1614938100000|2021-03-05 09:55:00|2760.1|2754.1|2760.4|2754.4|2761.9|2755.9|2759.4|2753.4|27
1614938400000|2021-03-05 10:00:00|2760.1|2754.1|2759.6|2753.6|2760.1|2754.1|2758.1|2752.1|38
1614938700000|2021-03-05 10:05:00|2759.4|2753.4|2757.9|2751.9|2759.4|2753.4|2756.9|2750.9|29
1614939000000|2021-03-05 10:10:00|2758.4|2752.4|2759.4|2753.4|2759.4|2753.4|2756.1|2750.1|52
1614939300000|2021-03-05 10:15:00|2759.6|2753.6|2757.9|2751.9|2760.4|2754.4|2757.1|2751.1|51
1614939600000|2021-03-05 10:20:00|2758.4|2752.4|2763.1|2757.1|2763.1|2757.1|2757.4|2751.4|44
1614939900000|2021-03-05 10:25:00|2763.4|2757.4|2768.9|2762.9|2768.9|2762.9|2763.4|2757.4|33
1614940200000|2021-03-05 10:30:00|2768.6|2762.6|2770.6|2764.6|2771.6|2765.6|2765.6|2759.6|66
1614940500000|2021-03-05 10:35:00|2770.9|2764.9|2771.4|2765.4|2771.9|2765.9|2770.4|2764.4|18
1614940800000|2021-03-05 10:40:00|2770.9|2764.9|2770.6|2764.6|2771.9|2765.9|2769.6|2763.6|34
1614941100000|2021-03-05 10:45:00|2770.4|2764.4|2770.6|2764.6|2771.6|2765.6|2769.9|2763.9|23
1614941400000|2021-03-05 10:50:00|2770.4|2764.4|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|3
1614941700000|2021-03-05 10:55:00|2770.6|2764.6|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|7
1614942000000|2021-03-05 11:00:00|2770.9|2764.9|2771.1|2765.1|2771.1|2765.1|2769.4|2763.4|15
1614942300000|2021-03-05 11:05:00|2770.9|2764.9|2769.4|2763.4|2771.6|2765.6|2769.4|2763.4|10
1614942600000|2021-03-05 11:10:00|2769.6|2763.6|2766.4|2760.4|2770.1|2764.1|2766.1|2760.1|33
1614942900000|2021-03-05 11:15:00|2766.6|2760.6|2767.6|2761.6|2767.9|2761.9|2764.4|2758.4|37
1614943200000|2021-03-05 11:20:00|2767.9|2761.9|2767.4|2761.4|2768.6|2762.6|2766.9|2760.9|22
1614943500000|2021-03-05 11:25:00|2767.9|2761.9|2769.6|2763.6|2770.1|2764.1|2766.4|2760.4|44
1614943800000|2021-03-05 11:30:00|2769.4|2763.4|2769.1|2763.1|2769.4|2763.4|2765.4|2759.4|56
1614944100000|2021-03-05 11:35:00|2768.9|2762.9|2769.9|2763.9|2770.4|2764.4|2767.4|2761.4|47
1614944400000|2021-03-05 11:40:00|2770.1|2764.1|2771.4|2765.4|2771.6|2765.6|2769.9|2763.9|46
1614944700000|2021-03-05 11:45:00|2771.6|2765.6|2773.9|2767.9|2774.9|2768.9|2771.4|2765.4|43
1614945000000|2021-03-05 11:50:00|2773.6|2767.6|2777.1|2771.1|2777.4|2771.4|2773.6|2767.6|71
1614945300000|2021-03-05 11:55:00|2776.9|2770.9|2781.4|2775.4|2781.4|2775.4|2776.6|2770.6|91
1614945600000|2021-03-05 12:00:00|2781.1|2775.1|2782.1|2776.1|2784.6|2778.6|2779.9|2773.9|45
1614945900000|2021-03-05 12:05:00|2782.4|2776.4|2779.1|2773.1|2782.4|2776.4|2778.4|2772.4|53
1614946200000|2021-03-05 12:10:00|2778.9|2772.9|2781.4|2775.4|2781.6|2775.6|2775.6|2769.6|66
1614946500000|2021-03-05 12:15:00|2781.1|2775.1|2781.1|2775.1|2781.4|2775.4|2778.6|2772.6|28
1614946800000|2021-03-05 12:20:00|2780.6|2774.6|2775.6|2769.6|2781.1|2775.1|2775.3|2769.3|35
1614947100000|2021-03-05 12:25:00|2776.9|2770.9|2778.6|2772.6|2778.6|2772.6|2773.1|2767.1|59
1614947400000|2021-03-05 12:30:00|2778.1|2772.1|2778.6|2772.6|2778.9|2772.9|2776.1|2770.1|62
1614947700000|2021-03-05 12:35:00|2778.4|2772.4|2776.1|2770.1|2778.4|2772.4|2774.9|2768.9|54
1614948000000|2021-03-05 12:40:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2773.6|2767.6|59
1614948300000|2021-03-05 12:45:00|2775.4|2769.4|2769.6|2763.6|2775.4|2769.4|2768.1|2762.1|54
1614948600000|2021-03-05 12:50:00|2769.9|2763.9|2769.4|2763.4|2771.9|2765.9|2767.9|2761.9|83
1614948900000|2021-03-05 12:55:00|2769.6|2763.6|2764.9|2758.9|2769.9|2763.9|2764.9|2758.9|40
1614949200000|2021-03-05 13:00:00|2763.6|2757.6|2761.1|2755.1|2763.6|2757.6|2757.6|2751.6|165
1614949500000|2021-03-05 13:05:00|2760.9|2754.9|2757.1|2751.1|2760.9|2754.9|2755.6|2749.6|157
1614949800000|2021-03-05 13:10:00|2757.6|2751.6|2760.6|2754.6|2765.4|2759.4|2756.1|2750.1|132
1614950100000|2021-03-05 13:15:00|2760.9|2754.9|2757.4|2751.4|2760.9|2754.9|2756.9|2750.9|65
1614950400000|2021-03-05 13:20:00|2757.1|2751.1|2756.6|2750.6|2758.6|2752.6|2756.1|2750.1|28
1614950700000|2021-03-05 13:25:00|2756.4|2750.4|2756.1|2750.1|2756.6|2750.6|2754.9|2748.9|29
1614951000000|2021-03-05 13:30:00|2755.9|2749.9|2747.4|2741.4|2755.9|2749.9|2746.1|2740.1|69
1614951300000|2021-03-05 13:35:00|2746.9|2740.9|2749.9|2743.9|2751.6|2745.6|2746.4|2740.4|75
1614951600000|2021-03-05 13:40:00|2749.6|2743.6|2754.6|2748.6|2754.6|2748.6|2747.4|2741.4|61
1614951900000|2021-03-05 13:45:00|2754.4|2748.4|2754.1|2748.1|2756.9|2750.9|2752.6|2746.6|52
1614952200000|2021-03-05 13:50:00|2754.4|2748.4|2752.1|2746.1|2754.9|2748.9|2750.6|2744.6|78
1614952500000|2021-03-05 13:55:00|2751.9|2745.9|2749.9|2743.9|2752.9|2746.9|2748.6|2742.6|60
1614952800000|2021-03-05 14:00:00|2750.1|2744.1|2753.4|2747.4|2754.6|2748.6|2748.1|2742.1|51
1614953100000|2021-03-05 14:05:00|2753.6|2747.6|2754.4|2748.4|2754.9|2748.9|2751.9|2745.9|68
1614953400000|2021-03-05 14:10:00|2754.1|2748.1|2756.9|2750.9|2757.9|2751.9|2752.6|2746.6|42
1614953700000|2021-03-05 14:15:00|2756.4|2750.4|2758.4|2752.4|2760.9|2754.9|2754.1|2748.1|86
1614954000000|2021-03-05 14:20:00|2758.6|2752.6|2754.6|2748.6|2761.1|2755.1|2754.6|2748.6|97
1614954300000|2021-03-05 14:25:00|2754.9|2748.9|2761.4|2755.4|2762.4|2756.4|2754.9|2748.9|84
1614954600000|2021-03-05 14:30:00|2761.1|2755.1|2754.6|2748.6|2761.1|2755.1|2754.6|2748.6|120
1614954900000|2021-03-05 14:35:00|2754.4|2748.4|2750.9|2744.9|2757.4|2751.4|2749.6|2743.6|162
1614955200000|2021-03-05 14:40:00|2751.1|2745.1|2751.9|2745.9|2754.1|2748.1|2749.1|2743.1|80
1614955500000|2021-03-05 14:45:00|2752.9|2746.9|2751.1|2745.1|2756.1|2750.1|2750.1|2744.1|55
1614955800000|2021-03-05 14:50:00|2750.9|2744.9|2752.4|2746.4|2755.4|2749.4|2750.6|2744.6|52
1614956100000|2021-03-05 14:55:00|2752.6|2746.6|2759.6|2753.6|2760.1|2754.1|2750.6|2744.6|98
1614956400000|2021-03-05 15:00:00|2758.6|2752.6|2762.1|2756.1|2762.1|2756.1|2756.4|2750.4|90
1614956700000|2021-03-05 15:05:00|2762.4|2756.4|2767.6|2761.6|2771.4|2765.4|2761.9|2755.9|95
1614957000000|2021-03-05 15:10:00|2767.9|2761.9|2765.1|2759.1|2768.9|2762.9|2760.3|2754.3|85
1614957300000|2021-03-05 15:15:00|2765.9|2759.9|2766.9|2760.9|2769.6|2763.6|2765.9|2759.9|59
1614957600000|2021-03-05 15:20:00|2767.1|2761.1|2766.6|2760.6|2769.6|2763.6|2766.6|2760.6|99
1614957900000|2021-03-05 15:25:00|2766.4|2760.4|2765.9|2759.9|2769.1|2763.1|2765.9|2759.9|36
1614958200000|2021-03-05 15:30:00|2765.6|2759.6|2761.1|2755.1|2766.9|2760.9|2760.6|2754.6|68
1614958500000|2021-03-05 15:35:00|2761.4|2755.4|2762.4|2756.4|2766.1|2760.1|2759.9|2753.9|88
1614958800000|2021-03-05 15:40:00|2762.6|2756.6|2761.6|2755.6|2763.6|2757.6|2761.6|2755.6|60
1614959100000|2021-03-05 15:45:00|2761.9|2755.9|2762.4|2756.4|2763.9|2757.9|2758.1|2752.1|101
1614959400000|2021-03-05 15:50:00|2762.1|2756.1|2770.9|2764.9|2771.9|2765.9|2761.4|2755.4|105
1614959700000|2021-03-05 15:55:00|2771.1|2765.1|2775.6|2769.6|2780.6|2774.6|2770.4|2764.4|141
1614960000000|2021-03-05 16:00:00|2775.9|2769.9|2770.4|2764.4|2775.9|2769.9|2769.4|2763.4|46
1614960300000|2021-03-05 16:05:00|2770.1|2764.1|2766.9|2760.9|2770.1|2764.1|2766.9|2760.9|18
1614960600000|2021-03-05 16:10:00|2767.1|2761.1|2766.4|2760.4|2770.4|2764.4|2766.4|2760.4|20
1614960900000|2021-03-05 16:15:00|2766.6|2760.6|2766.6|2760.6|2767.6|2761.6|2764.6|2758.6|39
1614961200000|2021-03-05 16:20:00|2766.4|2760.4|2764.6|2758.6|2767.1|2761.1|2764.1|2758.1|47
1614961500000|2021-03-05 16:25:00|2764.4|2758.4|2754.6|2748.6|2764.9|2758.9|2753.6|2747.6|51
1614961800000|2021-03-05 16:30:00|2754.9|2748.9|2753.9|2747.9|2757.1|2751.1|2752.9|2746.9|41
1614962100000|2021-03-05 16:35:00|2753.6|2747.6|2756.6|2750.6|2756.6|2750.6|2752.1|2746.1|22
1614962400000|2021-03-05 16:40:00|2756.4|2750.4|2759.1|2753.1|2759.4|2753.4|2756.4|2750.4|19
1614962700000|2021-03-05 16:45:00|2759.4|2753.4|2758.9|2752.9|2760.4|2754.4|2758.4|2752.4|14
1614963000000|2021-03-05 16:50:00|2759.1|2753.1|2751.1|2745.1|2759.1|2753.1|2751.1|2745.1|17
1614963300000|2021-03-05 16:55:00|2751.4|2745.4|2758.1|2752.1|2758.1|2752.1|2751.4|2745.4|20
1614963600000|2021-03-05 17:00:00|2757.9|2751.9|2758.1|2752.1|2758.1|2752.1|2757.9|2751.9|2
1614963900000|2021-03-05 17:05:00|2758.4|2752.4|2763.4|2757.4|2763.4|2757.4|2758.4|2752.4|9
1614964200000|2021-03-05 17:10:00|2763.9|2757.9|2768.1|2762.1|2768.4|2762.4|2763.9|2757.9|22
1614964500000|2021-03-05 17:15:00|2767.6|2761.6|2770.4|2764.4|2771.1|2765.1|2767.4|2761.4|11
1614964800000|2021-03-05 17:20:00|2769.9|2763.9|2770.4|2764.4|2770.4|2764.4|2769.9|2763.9|2
1614965100000|2021-03-05 17:25:00|2770.9|2764.9|2771.1|2765.1|2772.4|2766.4|2770.6|2764.6|12
1614965400000|2021-03-05 17:30:00|2770.6|2764.6|2771.9|2765.9|2771.9|2765.9|2770.6|2764.6|6
1614965700000|2021-03-05 17:35:00|2772.1|2766.1|2774.1|2768.1|2774.1|2768.1|2771.6|2765.6|11
1614966000000|2021-03-05 17:40:00|2773.9|2767.9|2774.1|2768.1|2774.1|2768.1|2773.9|2767.9|4
1614966300000|2021-03-05 17:45:00|2773.4|2767.4|2773.9|2767.9|2774.1|2768.1|2772.9|2766.9|15
1614966600000|2021-03-05 17:50:00|2774.1|2768.1|2770.9|2764.9|2774.1|2768.1|2770.9|2764.9|11
1614966900000|2021-03-05 17:55:00|2770.4|2764.4|2771.3|2765.3|2771.5|2765.5|2770.4|2764.4|9
1615165200000|2021-03-08 01:00:00|2775.3|2764|2785.5|2779.5|2786.3|2780.3|2775.3|2764|29
1615165500000|2021-03-08 01:05:00|2785.8|2779.8|2790.5|2784.5|2791.3|2785.3|2785|2779|36
1615165800000|2021-03-08 01:10:00|2790|2784|2788.5|2782.5|2791.3|2785.3|2787.5|2781.5|142
1615166100000|2021-03-08 01:15:00|2789|2783|2784.3|2778.3|2789|2783|2783.3|2777.3|76
1615166400000|2021-03-08 01:20:00|2784|2778|2781.5|2775.5|2785.3|2779.3|2781.5|2775.5|17
1615166700000|2021-03-08 01:25:00|2781.3|2775.3|2781.3|2775.3|2783.1|2777.1|2780.8|2774.8|12
1615167000000|2021-03-08 01:30:00|2781|2775|2781.5|2775.5|2782.5|2776.5|2779|2773|28
1615167300000|2021-03-08 01:35:00|2781.8|2775.8|2778.3|2772.3|2781.8|2775.8|2777.4|2771.4|21
1615167600000|2021-03-08 01:40:00|2778|2772|2777.3|2771.3|2778|2772|2776|2770|25
1615167900000|2021-03-08 01:45:00|2777.5|2771.5|2784.5|2778.5|2784.5|2778.5|2777.5|2771.5|34
1615168200000|2021-03-08 01:50:00|2784.8|2778.8|2787.3|2781.3|2789|2783|2784.8|2778.8|122
1615168500000|2021-03-08 01:55:00|2788|2782|2783.8|2777.8|2788.8|2782.8|2783.6|2777.6|27
1615168800000|2021-03-08 02:00:00|2784.3|2778.3|2786.8|2780.8|2787|2781|2784.3|2778.3|34
1615169100000|2021-03-08 02:05:00|2786.5|2780.5|2787|2781|2787.5|2781.5|2786.3|2780.3|11
1615169400000|2021-03-08 02:10:00|2786.9|2780.9|2782.3|2776.3|2786.9|2780.9|2782.1|2776.1|19
1615169700000|2021-03-08 02:15:00|2782|2776|2781.5|2775.5|2782|2776|2781.3|2775.3|4
1615170000000|2021-03-08 02:20:00|2781|2775|2780.8|2774.8|2781|2775|2780.1|2774.1|3
1615170600000|2021-03-08 02:30:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2776.3|2770.3|51
1615170900000|2021-03-08 02:35:00|2779.8|2773.8|2774|2768|2779.8|2773.8|2772|2766|48
1615171200000|2021-03-08 02:40:00|2773.5|2767.5|2774.5|2768.5|2775.5|2769.5|2772|2766|35
1615171500000|2021-03-08 02:45:00|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2772.3|2766.3|49
1615171800000|2021-03-08 02:50:00|2774.5|2768.5|2774.1|2768.1|2775.5|2769.5|2773.5|2767.5|24
1615172100000|2021-03-08 02:55:00|2774.3|2768.3|2775.8|2769.8|2776|2770|2774|2768|10
1615172400000|2021-03-08 03:00:00|2776|2770|2772.1|2766.1|2777.5|2771.5|2771.5|2765.5|29
1615172700000|2021-03-08 03:05:00|2772.3|2766.3|2771.3|2765.3|2774.3|2768.3|2769.8|2763.8|33
1615173000000|2021-03-08 03:10:00|2771.8|2765.8|2771.3|2765.3|2772.8|2766.8|2771|2765|15
1615173300000|2021-03-08 03:15:00|2770.5|2764.5|2772|2766|2773.5|2767.5|2770.5|2764.5|26
1615173600000|2021-03-08 03:20:00|2772.5|2766.5|2767|2761|2772.5|2766.5|2765.8|2759.8|38
1615173900000|2021-03-08 03:25:00|2766.8|2760.8|2766.3|2760.3|2768.5|2762.5|2765.5|2759.5|58
1615174200000|2021-03-08 03:30:00|2767.3|2761.3|2769.3|2763.3|2769.3|2763.3|2767|2761|9
1615174500000|2021-03-08 03:35:00|2768.1|2762.1|2769.5|2763.5|2769.8|2763.8|2767.5|2761.5|13
1615174800000|2021-03-08 03:40:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1615175100000|2021-03-08 03:45:00|2769.9|2763.9|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|3
1615175400000|2021-03-08 03:50:00|2770.8|2764.8|2771|2765|2771.3|2765.3|2770.8|2764.8|3
1615176000000|2021-03-08 04:00:00|2771.3|2765.3|2771.3|2765.3|2772|2766|2770.5|2764.5|7
1615176300000|2021-03-08 04:05:00|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1615176600000|2021-03-08 04:10:00|2771.3|2765.3|2772|2766|2772|2766|2771|2765|18
1615176900000|2021-03-08 04:15:00|2770.5|2764.5|2770.5|2764.5|2771.1|2765.1|2770.3|2764.3|13
1615177200000|2021-03-08 04:20:00|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|3
1615177500000|2021-03-08 04:25:00|2770|2764|2778.3|2772.3|2778.3|2772.3|2770|2764|18
1615177800000|2021-03-08 04:30:00|2778|2772|2779|2773|2779|2773|2778|2772|3
1615178100000|2021-03-08 04:35:00|2779.3|2773.3|2780.3|2774.3|2781.3|2775.3|2779.3|2773.3|14
1615178400000|2021-03-08 04:40:00|2780.5|2774.5|2782.3|2776.3|2782.3|2776.3|2780.5|2774.5|4
1615178700000|2021-03-08 04:45:00|2781.8|2775.8|2779.8|2773.8|2781.8|2775.8|2778.8|2772.8|22
1615179000000|2021-03-08 04:50:00|2779.5|2773.5|2776.3|2770.3|2779.5|2773.5|2776.1|2770.1|17
1615179300000|2021-03-08 04:55:00|2776.1|2770.1|2776.3|2770.3|2776.3|2770.3|2776.1|2770.1|2
1615179600000|2021-03-08 05:00:00|2777.3|2771.3|2776.8|2770.8|2779.3|2773.3|2776.8|2770.8|14
1615179900000|2021-03-08 05:05:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1615180200000|2021-03-08 05:10:00|2776.8|2770.8|2773.3|2767.3|2776.8|2770.8|2773.3|2767.3|5
1615180500000|2021-03-08 05:15:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1615180800000|2021-03-08 05:20:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1615181100000|2021-03-08 05:25:00|2772.8|2766.8|2772.8|2766.8|2773.4|2767.4|2772|2766|12
1615181400000|2021-03-08 05:30:00|2772|2766|2768.3|2762.3|2772|2766|2752.3|2746.3|166
1615181700000|2021-03-08 05:35:00|2768|2762|2772.5|2766.5|2774|2768|2765.3|2759.3|101
1615182000000|2021-03-08 05:40:00|2772.3|2766.3|2767.6|2761.6|2773.8|2767.8|2767.3|2761.3|56
1615182300000|2021-03-08 05:45:00|2767.9|2761.9|2772.5|2766.5|2772.8|2766.8|2767.9|2761.9|53
1615182600000|2021-03-08 05:50:00|2772.3|2766.3|2773.8|2767.8|2775.8|2769.8|2772.3|2766.3|48
1615182900000|2021-03-08 05:55:00|2773.4|2767.4|2772.3|2766.3|2773.8|2767.8|2771.3|2765.3|37
1615183200000|2021-03-08 06:00:00|2772|2766|2772.8|2766.8|2773.5|2767.5|2770.8|2764.8|42
1615183500000|2021-03-08 06:05:00|2773|2767|2774.3|2768.3|2775.8|2769.8|2773|2767|29
1615183800000|2021-03-08 06:10:00|2774|2768|2769|2763|2774|2768|2768.5|2762.5|49
1615184100000|2021-03-08 06:15:00|2769.3|2763.3|2768.8|2762.8|2770.5|2764.5|2768.8|2762.8|23
1615184400000|2021-03-08 06:20:00|2769|2763|2765.5|2759.5|2769.5|2763.5|2764.3|2758.3|43
1615184700000|2021-03-08 06:25:00|2765.8|2759.8|2766.3|2760.3|2767|2761|2762.5|2756.5|49
1615185000000|2021-03-08 06:30:00|2766.5|2760.5|2763|2757|2768.3|2762.3|2761.8|2755.8|47
1615185300000|2021-03-08 06:35:00|2762.8|2756.8|2760.5|2754.5|2762.8|2756.8|2760.3|2754.3|24
1615185600000|2021-03-08 06:40:00|2760.8|2754.8|2762.5|2756.5|2765.3|2759.3|2760.8|2754.8|30
1615185900000|2021-03-08 06:45:00|2762.8|2756.8|2764.5|2758.5|2764.6|2758.6|2761.3|2755.3|24
1615186200000|2021-03-08 06:50:00|2764.8|2758.8|2767.5|2761.5|2767.8|2761.8|2764.3|2758.3|37
1615186500000|2021-03-08 06:55:00|2767.8|2761.8|2761.9|2755.9|2768.3|2762.3|2761.3|2755.3|41
1615186800000|2021-03-08 07:00:00|2761.8|2755.8|2769.3|2763.3|2770.5|2764.5|2761.8|2755.8|23
1615188000000|2021-03-08 07:20:00|2769|2763|2767.3|2761.3|2769|2763|2767.3|2761.3|4
1615188300000|2021-03-08 07:25:00|2766.6|2760.6|2761.3|2755.3|2766.8|2760.8|2761.3|2755.3|20
1615188600000|2021-03-08 07:30:00|2761.8|2755.8|2761.6|2755.6|2761.8|2755.8|2761.5|2755.5|3
1615189200000|2021-03-08 07:40:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1615189500000|2021-03-08 07:45:00|2762.3|2756.3|2763|2757|2763|2757|2762.3|2756.3|2
1615189800000|2021-03-08 07:50:00|2762.5|2756.5|2766|2760|2766|2760|2762.5|2756.5|6
1615190100000|2021-03-08 07:55:00|2766.1|2760.1|2774.1|2768.1|2774.1|2768.1|2766.1|2760.1|25
1615190400000|2021-03-08 08:00:00|2773.6|2767.6|2770.9|2764.9|2775.9|2769.9|2770.6|2764.6|23
1615190700000|2021-03-08 08:05:00|2770.6|2764.6|2766.9|2760.9|2772.1|2766.1|2766.6|2760.6|32
1615191000000|2021-03-08 08:10:00|2766.1|2760.1|2769.9|2763.9|2770.1|2764.1|2765.6|2759.6|25
1615191300000|2021-03-08 08:15:00|2769.1|2763.1|2767.9|2761.9|2770.1|2764.1|2767.9|2761.9|21
1615191600000|2021-03-08 08:20:00|2768.1|2762.1|2767.6|2761.6|2770.6|2764.6|2767.6|2761.6|30
1615191900000|2021-03-08 08:25:00|2767.4|2761.4|2769.9|2763.9|2769.9|2763.9|2767.1|2761.1|35
1615192200000|2021-03-08 08:30:00|2769.8|2763.8|2770.6|2764.6|2770.6|2764.6|2769.6|2763.6|14
1615192500000|2021-03-08 08:35:00|2770.9|2764.9|2769.9|2763.9|2771.1|2765.1|2769.1|2763.1|16
1615192800000|2021-03-08 08:40:00|2770.1|2764.1|2772.4|2766.4|2772.4|2766.4|2770.1|2764.1|6
1615193100000|2021-03-08 08:45:00|2771.6|2765.6|2772.4|2766.4|2772.4|2766.4|2770.6|2764.6|16
1615193400000|2021-03-08 08:50:00|2772.1|2766.1|2772.1|2766.1|2772.6|2766.6|2769.1|2763.1|31
1615193700000|2021-03-08 08:55:00|2773.4|2767.4|2768.6|2762.6|2773.6|2767.6|2768.6|2762.6|19
1615194000000|2021-03-08 09:00:00|2769.6|2763.6|2761.9|2755.9|2771.4|2765.4|2761.1|2755.1|56
1615194300000|2021-03-08 09:05:00|2761.6|2755.6|2763.9|2757.9|2763.9|2757.9|2760.6|2754.6|37
1615194600000|2021-03-08 09:10:00|2764.1|2758.1|2765.6|2759.6|2768.6|2762.6|2764.1|2758.1|40
1615194900000|2021-03-08 09:15:00|2766.1|2760.1|2768.4|2762.4|2769.9|2763.9|2766.1|2760.1|33
1615195200000|2021-03-08 09:20:00|2767.9|2761.9|2768.1|2762.1|2771.9|2765.9|2767.6|2761.6|46
1615195500000|2021-03-08 09:25:00|2768.4|2762.4|2768.6|2762.6|2769.6|2763.6|2766.6|2760.6|37
1615195800000|2021-03-08 09:30:00|2768.9|2762.9|2769.6|2763.6|2769.6|2763.6|2766.4|2760.4|39
1615196100000|2021-03-08 09:35:00|2769.9|2763.9|2777.4|2771.4|2778.1|2772.1|2769.9|2763.9|53
1615196400000|2021-03-08 09:40:00|2777.1|2771.1|2795.4|2789.4|2795.5|2789.5|2775.4|2769.4|76
1615196700000|2021-03-08 09:45:00|2795.6|2789.6|2795.6|2789.6|2803.1|2797.1|2795.6|2789.6|53
1615197000000|2021-03-08 09:50:00|2795.4|2789.4|2804.6|2798.6|2805.4|2799.4|2794.4|2788.4|48
1615197300000|2021-03-08 09:55:00|2805.6|2799.6|2801.6|2795.6|2807.1|2801.1|2800.6|2794.6|40
1615197600000|2021-03-08 10:00:00|2801.4|2795.4|2797.4|2791.4|2802.1|2796.1|2797.4|2791.4|39
1615197900000|2021-03-08 10:05:00|2797.6|2791.6|2800.4|2794.4|2801.4|2795.4|2797.6|2791.6|30
1615198200000|2021-03-08 10:10:00|2799.9|2793.9|2799.6|2793.6|2800.6|2794.6|2799.4|2793.4|16
1615198500000|2021-03-08 10:15:00|2799.9|2793.9|2799.4|2793.4|2800.6|2794.6|2797.6|2791.6|30
1615198800000|2021-03-08 10:20:00|2799.1|2793.1|2795.1|2789.1|2799.6|2793.6|2795.1|2789.1|25
1615199100000|2021-03-08 10:25:00|2794.9|2788.9|2796.1|2790.1|2797.9|2791.9|2794.9|2788.9|25
1615199400000|2021-03-08 10:30:00|2796.6|2790.6|2798.4|2792.4|2799.1|2793.1|2795.4|2789.4|40
1615199700000|2021-03-08 10:35:00|2798.6|2792.6|2795.9|2789.9|2799.6|2793.6|2794.6|2788.6|22
1615200000000|2021-03-08 10:40:00|2795.6|2789.6|2794.6|2788.6|2797.4|2791.4|2794.6|2788.6|22
1615200300000|2021-03-08 10:45:00|2794.4|2788.4|2795.4|2789.4|2796.9|2790.9|2794.4|2788.4|22
1615200600000|2021-03-08 10:50:00|2795.1|2789.1|2793.9|2787.9|2796.6|2790.6|2793.9|2787.9|11
1615200900000|2021-03-08 10:55:00|2793.4|2787.4|2794.4|2788.4|2794.4|2788.4|2791.6|2785.6|16
1615201200000|2021-03-08 11:00:00|2794.6|2788.6|2795.4|2789.4|2796.4|2790.4|2794.4|2788.4|15
1615201500000|2021-03-08 11:05:00|2795.9|2789.9|2796.4|2790.4|2796.6|2790.6|2794.9|2788.9|24
1615201800000|2021-03-08 11:10:00|2796.6|2790.6|2799.6|2793.6|2800.9|2794.9|2796.6|2790.6|33
1615202100000|2021-03-08 11:15:00|2799.4|2793.4|2801.9|2795.9|2802.1|2796.1|2799.4|2793.4|33
1615202400000|2021-03-08 11:20:00|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2799.4|2793.4|20
1615202700000|2021-03-08 11:25:00|2801.6|2795.6|2800.9|2794.9|2802.1|2796.1|2800.9|2794.9|37
1615203000000|2021-03-08 11:30:00|2801.1|2795.1|2801.4|2795.4|2802.1|2796.1|2800.9|2794.9|18
1615203300000|2021-03-08 11:35:00|2801.6|2795.6|2797.6|2791.6|2801.6|2795.6|2797.6|2791.6|24
1615203600000|2021-03-08 11:40:00|2797.4|2791.4|2798.4|2792.4|2798.6|2792.6|2797.4|2791.4|15
1615203900000|2021-03-08 11:45:00|2799.1|2793.1|2799.6|2793.6|2800.1|2794.1|2799.1|2793.1|16
1615204200000|2021-03-08 11:50:00|2799.4|2793.4|2797.9|2791.9|2799.4|2793.4|2797.4|2791.4|25
1615204500000|2021-03-08 11:55:00|2797.6|2791.6|2796.4|2790.4|2798.1|2792.1|2796.1|2790.1|14
1615204800000|2021-03-08 12:00:00|2796.1|2790.1|2793.9|2787.9|2797.1|2791.1|2793.6|2787.6|29
1615205100000|2021-03-08 12:05:00|2794.1|2788.1|2791.4|2785.4|2795.6|2789.6|2791.4|2785.4|23
1615205400000|2021-03-08 12:10:00|2791.1|2785.1|2786.1|2780.1|2792.1|2786.1|2786.1|2780.1|36
1615205700000|2021-03-08 12:15:00|2786.6|2780.6|2787.1|2781.1|2788.4|2782.4|2785.9|2779.9|29
1615206000000|2021-03-08 12:20:00|2786.6|2780.6|2788.6|2782.6|2789.1|2783.1|2786.4|2780.4|34
1615206300000|2021-03-08 12:25:00|2788.9|2782.9|2789.1|2783.1|2790.9|2784.9|2787.9|2781.9|34
1615206600000|2021-03-08 12:30:00|2788.1|2782.1|2786.6|2780.6|2790.4|2784.4|2786.6|2780.6|31
1615206900000|2021-03-08 12:35:00|2786.9|2780.9|2786.1|2780.1|2787.1|2781.1|2785.1|2779.1|31
1615207200000|2021-03-08 12:40:00|2785.9|2779.9|2776.6|2770.6|2785.9|2779.9|2776.6|2770.6|50
1615207500000|2021-03-08 12:45:00|2776.1|2770.1|2769.4|2763.4|2776.1|2770.1|2769.4|2763.4|59
1615207800000|2021-03-08 12:50:00|2768.6|2762.6|2767.6|2761.6|2769.9|2763.9|2766.1|2760.1|76
1615208100000|2021-03-08 12:55:00|2768.1|2762.1|2770.6|2764.6|2771.4|2765.4|2767.6|2761.6|64
1615208400000|2021-03-08 13:00:00|2770.9|2764.9|2777.4|2771.4|2779.4|2773.4|2768.6|2762.6|275
1615208700000|2021-03-08 13:05:00|2777.6|2771.6|2776.9|2770.9|2778.1|2772.1|2774.4|2768.4|108
1615209000000|2021-03-08 13:10:00|2777.1|2771.1|2774.4|2768.4|2777.1|2771.1|2774.1|2768.1|116
1615209300000|2021-03-08 13:15:00|2774.6|2768.6|2771.4|2765.4|2775.9|2769.9|2769.4|2763.4|90
1615209600000|2021-03-08 13:20:00|2771.1|2765.1|2772.9|2766.9|2773.9|2767.9|2770.6|2764.6|70
1615209900000|2021-03-08 13:25:00|2773.6|2767.6|2773.9|2767.9|2776.1|2770.1|2773.1|2767.1|71
1615210200000|2021-03-08 13:30:00|2773.6|2767.6|2767.9|2761.9|2773.9|2767.9|2766.4|2760.4|166
1615210500000|2021-03-08 13:35:00|2767.4|2761.4|2762.6|2756.6|2768.6|2762.6|2762.6|2756.6|106
1615210800000|2021-03-08 13:40:00|2762.9|2756.9|2772.9|2766.9|2773.1|2767.1|2762.1|2756.1|61
1615211100000|2021-03-08 13:45:00|2772.4|2766.4|2772.6|2766.6|2775.1|2769.1|2771.6|2765.6|51
1615211400000|2021-03-08 13:50:00|2772.9|2766.9|2774.4|2768.4|2775.4|2769.4|2771.9|2765.9|67
1615211700000|2021-03-08 13:55:00|2774.1|2768.1|2777.1|2771.1|2778.1|2772.1|2773.6|2767.6|54
1615212000000|2021-03-08 14:00:00|2777.4|2771.4|2779.6|2773.6|2781.6|2775.6|2777.4|2771.4|106
1615212300000|2021-03-08 14:05:00|2779.9|2773.9|2779.4|2773.4|2781.4|2775.4|2778.9|2772.9|43
1615212600000|2021-03-08 14:10:00|2779.1|2773.1|2786.4|2780.4|2786.4|2780.4|2775.9|2769.9|111
1615212900000|2021-03-08 14:15:00|2786.6|2780.6|2788.1|2782.1|2788.6|2782.6|2783.6|2777.6|90
1615213200000|2021-03-08 14:20:00|2788.4|2782.4|2786.1|2780.1|2788.4|2782.4|2781.4|2775.4|77
1615213500000|2021-03-08 14:25:00|2786.4|2780.4|2789.4|2783.4|2789.4|2783.4|2785.6|2779.6|41
1615213800000|2021-03-08 14:30:00|2789.1|2783.1|2784.4|2778.4|2789.1|2783.1|2783.6|2777.6|119
1615214100000|2021-03-08 14:35:00|2785.6|2779.6|2787.6|2781.6|2788.9|2782.9|2780.9|2774.9|77
1615214400000|2021-03-08 14:40:00|2787.9|2781.9|2796.4|2790.4|2797.1|2791.1|2787.6|2781.6|106
1615214700000|2021-03-08 14:45:00|2796.6|2790.6|2792.9|2786.9|2798.1|2792.1|2792.1|2786.1|76
1615215000000|2021-03-08 14:50:00|2792.6|2786.6|2788.4|2782.4|2793.9|2787.9|2786.4|2780.4|54
1615215300000|2021-03-08 14:55:00|2788.6|2782.6|2783.4|2777.4|2791.4|2785.4|2783.4|2777.4|54
1615215600000|2021-03-08 15:00:00|2783.6|2777.6|2789.4|2783.4|2791.6|2785.6|2783.6|2777.6|77
1615215900000|2021-03-08 15:05:00|2789.6|2783.6|2791.1|2785.1|2792.4|2786.4|2787.9|2781.9|57
1615216200000|2021-03-08 15:10:00|2790.6|2784.6|2786.4|2780.4|2791.4|2785.4|2785.9|2779.9|61
1615216500000|2021-03-08 15:15:00|2787.1|2781.1|2791.6|2785.6|2791.6|2785.6|2786.6|2780.6|44
1615216800000|2021-03-08 15:20:00|2791.4|2785.4|2794.1|2788.1|2795.1|2789.1|2791.1|2785.1|56
1615217100000|2021-03-08 15:25:00|2794.6|2788.6|2797.6|2791.6|2799.1|2793.1|2794.4|2788.4|73
1615217400000|2021-03-08 15:30:00|2797.9|2791.9|2797.4|2791.4|2800.9|2794.9|2795.4|2789.4|72
1615217700000|2021-03-08 15:35:00|2797.6|2791.6|2794.4|2788.4|2799.4|2793.4|2794.4|2788.4|75
1615218000000|2021-03-08 15:40:00|2794.1|2788.1|2788.4|2782.4|2794.1|2788.1|2787.8|2781.8|104
1615218300000|2021-03-08 15:45:00|2787.9|2781.9|2783.4|2777.4|2789.6|2783.6|2779.1|2773.1|147
1615218600000|2021-03-08 15:50:00|2784.1|2778.1|2785.6|2779.6|2786.6|2780.6|2783.1|2777.1|72
1615218900000|2021-03-08 15:55:00|2785.4|2779.4|2785.6|2779.6|2787.1|2781.1|2780.6|2774.6|162
1615219200000|2021-03-08 16:00:00|2785.9|2779.9|2782.9|2776.9|2787.4|2781.4|2782.9|2776.9|40
1615219500000|2021-03-08 16:05:00|2783.1|2777.1|2786.1|2780.1|2788.1|2782.1|2783.1|2777.1|40
1615219800000|2021-03-08 16:10:00|2785.9|2779.9|2783.6|2777.6|2785.9|2779.9|2781.4|2775.4|53
1615220100000|2021-03-08 16:15:00|2783.9|2777.9|2781.6|2775.6|2783.9|2777.9|2779.9|2773.9|69
1615220400000|2021-03-08 16:20:00|2781.9|2775.9|2784.6|2778.6|2785.1|2779.1|2780.6|2774.6|35
1615220700000|2021-03-08 16:25:00|2783.9|2777.9|2785.9|2779.9|2785.9|2779.9|2780.4|2774.4|46
1615221000000|2021-03-08 16:30:00|2786.4|2780.4|2788.9|2782.9|2790.4|2784.4|2786.1|2780.1|50
1615221300000|2021-03-08 16:35:00|2788.6|2782.6|2782.4|2776.4|2788.6|2782.6|2781.4|2775.4|37
1615221600000|2021-03-08 16:40:00|2782.9|2776.9|2787.1|2781.1|2787.1|2781.1|2782.9|2776.9|17
1615221900000|2021-03-08 16:45:00|2787.4|2781.4|2788.6|2782.6|2788.9|2782.9|2787.4|2781.4|9
1615222200000|2021-03-08 16:50:00|2788.9|2782.9|2791.4|2785.4|2791.6|2785.6|2788.6|2782.6|19
1615222500000|2021-03-08 16:55:00|2791.6|2785.6|2791.4|2785.4|2792.9|2786.9|2791.1|2785.1|30
1615222800000|2021-03-08 17:00:00|2791.1|2785.1|2790.4|2784.4|2791.1|2785.1|2790.4|2784.4|3
1615223100000|2021-03-08 17:05:00|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1615223400000|2021-03-08 17:10:00|2789.9|2783.9|2789.6|2783.6|2789.9|2783.9|2789.6|2783.6|2
1615223700000|2021-03-08 17:15:00|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1615224000000|2021-03-08 17:20:00|2790.1|2784.1|2790.4|2784.4|2790.4|2784.4|2790.1|2784.1|2
1615224300000|2021-03-08 17:25:00|2790.6|2784.6|2792.4|2786.4|2792.4|2786.4|2790.6|2784.6|8
1615224600000|2021-03-08 17:30:00|2792.1|2786.1|2792.4|2786.4|2792.6|2786.6|2792.1|2786.1|6
1615224900000|2021-03-08 17:35:00|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|3
1615225200000|2021-03-08 17:40:00|2791.9|2785.9|2791.9|2785.9|2792.4|2786.4|2791.6|2785.6|6
1615225500000|2021-03-08 17:45:00|2791.4|2785.4|2791.6|2785.6|2791.9|2785.9|2791.4|2785.4|4
1615225800000|2021-03-08 17:50:00|2791.9|2785.9|2791.9|2785.9|2792.1|2786.1|2791.6|2785.6|6
1615226100000|2021-03-08 17:55:00|2792|2786|2794.4|2788.4|2794.8|2788.8|2792|2786|11
1615251600000|2021-03-09 01:00:00|2790.5|2784.5|2786.5|2780.5|2791.8|2785.8|2785.3|2779.3|81
1615251900000|2021-03-09 01:05:00|2786.8|2780.8|2791|2785|2793|2787|2786.8|2780.8|27
1615252200000|2021-03-09 01:10:00|2790.8|2784.8|2790|2784|2790.8|2784.8|2785.8|2779.8|64
1615252500000|2021-03-09 01:15:00|2789.8|2783.8|2785.5|2779.5|2789.8|2783.8|2784.5|2778.5|76
1615252800000|2021-03-09 01:20:00|2785.3|2779.3|2781.3|2775.3|2786.5|2780.5|2779.5|2773.5|248
1615253100000|2021-03-09 01:25:00|2780.5|2774.5|2780.3|2774.3|2783|2777|2779|2773|164
1615253400000|2021-03-09 01:30:00|2780.5|2774.5|2777.5|2771.5|2783.3|2777.3|2777|2771|234
1615253700000|2021-03-09 01:35:00|2777.3|2771.3|2775.5|2769.5|2777.3|2771.3|2772.5|2766.5|107
1615254000000|2021-03-09 01:40:00|2775.8|2769.8|2775.8|2769.8|2778|2772|2775.5|2769.5|94
1615254300000|2021-03-09 01:45:00|2775.5|2769.5|2777.8|2771.8|2778.8|2772.8|2775.3|2769.3|70
1615254600000|2021-03-09 01:50:00|2777.3|2771.3|2773.8|2767.8|2779|2773|2773.8|2767.8|133
1615254900000|2021-03-09 01:55:00|2774|2768|2777|2771|2778.3|2772.3|2774|2768|56
1615255200000|2021-03-09 02:00:00|2777.8|2771.8|2783.3|2777.3|2783.3|2777.3|2777.8|2771.8|75
1615255500000|2021-03-09 02:05:00|2783|2777|2785.5|2779.5|2786.3|2780.3|2782.3|2776.3|63
1615255800000|2021-03-09 02:10:00|2785.8|2779.8|2785.3|2779.3|2787.5|2781.5|2784|2778|79
1615256100000|2021-03-09 02:15:00|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|4
1615256400000|2021-03-09 02:20:00|2785|2779|2785|2779|2785|2779|2784.8|2778.8|3
1615256700000|2021-03-09 02:25:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|3
1615257000000|2021-03-09 02:30:00|2786|2780|2779.8|2773.8|2786.5|2780.5|2779.8|2773.8|49
1615257300000|2021-03-09 02:35:00|2779.5|2773.5|2780|2774|2781.3|2775.3|2778.5|2772.5|40
1615257600000|2021-03-09 02:40:00|2779.8|2773.8|2780|2774|2781.4|2775.4|2777|2771|84
1615257900000|2021-03-09 02:45:00|2780.3|2774.3|2781.8|2775.8|2782.3|2776.3|2779.5|2773.5|66
1615258200000|2021-03-09 02:50:00|2782|2776|2784.3|2778.3|2784.5|2778.5|2782|2776|26
1615258500000|2021-03-09 02:55:00|2784.5|2778.5|2785.8|2779.8|2787.3|2781.3|2784.3|2778.3|55
1615258800000|2021-03-09 03:00:00|2786|2780|2785.8|2779.8|2787|2781|2784.8|2778.8|29
1615259100000|2021-03-09 03:05:00|2786|2780|2787.8|2781.8|2788.8|2782.8|2786|2780|60
1615259400000|2021-03-09 03:10:00|2788|2782|2791.5|2785.5|2792|2786|2787.8|2781.8|31
1615259700000|2021-03-09 03:15:00|2791.3|2785.3|2791.8|2785.8|2793.3|2787.3|2791|2785|30
1615260000000|2021-03-09 03:20:00|2792|2786|2792.3|2786.3|2793.8|2787.8|2791.4|2785.4|41
1615260300000|2021-03-09 03:25:00|2792.4|2786.4|2794.8|2788.8|2795.5|2789.5|2792.4|2786.4|31
1615260600000|2021-03-09 03:30:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2792.8|2786.8|8
1615260900000|2021-03-09 03:35:00|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|3
1615261200000|2021-03-09 03:40:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2793.5|2787.5|10
1615261500000|2021-03-09 03:45:00|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|2
1615264500000|2021-03-09 04:35:00|2794|2788|2795.5|2789.5|2795.5|2789.5|2794|2788|10
1615264800000|2021-03-09 04:40:00|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|4
1615265700000|2021-03-09 04:55:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1615266000000|2021-03-09 05:00:00|2794.4|2788.4|2794|2788|2794.4|2788.4|2793.6|2787.6|5
1615266300000|2021-03-09 05:05:00|2792.5|2786.5|2791.8|2785.8|2792.6|2786.6|2791.8|2785.8|6
1615266600000|2021-03-09 05:10:00|2792.3|2786.3|2793|2787|2793|2787|2792.3|2786.3|3
1615267200000|2021-03-09 05:20:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|4
1615267500000|2021-03-09 05:25:00|2792.1|2786.1|2791.8|2785.8|2792.3|2786.3|2791.8|2785.8|4
1615267800000|2021-03-09 05:30:00|2791.6|2785.6|2790.3|2784.3|2794.5|2788.5|2789.3|2783.3|50
1615268100000|2021-03-09 05:35:00|2790|2784|2786|2780|2790|2784|2786|2780|27
1615268400000|2021-03-09 05:40:00|2786.3|2780.3|2788.3|2782.3|2789.3|2783.3|2786.3|2780.3|18
1615268700000|2021-03-09 05:45:00|2788.8|2782.8|2792|2786|2792.5|2786.5|2788.8|2782.8|13
1615269000000|2021-03-09 05:50:00|2791.8|2785.8|2787.8|2781.8|2791.8|2785.8|2787.8|2781.8|18
1615269300000|2021-03-09 05:55:00|2788|2782|2784.3|2778.3|2789.5|2783.5|2783.8|2777.8|34
1615269600000|2021-03-09 06:00:00|2784|2778|2785|2779|2785|2779|2782.3|2776.3|36
1615269900000|2021-03-09 06:05:00|2785.3|2779.3|2780.3|2774.3|2785.3|2779.3|2780|2774|48
1615270200000|2021-03-09 06:10:00|2780|2774|2777.5|2771.5|2781.9|2775.9|2777.5|2771.5|73
1615270500000|2021-03-09 06:15:00|2777.3|2771.3|2779|2773|2780.8|2774.8|2777.3|2771.3|43
1615270800000|2021-03-09 06:20:00|2778.8|2772.8|2773.8|2767.8|2780|2774|2773|2767|57
1615271100000|2021-03-09 06:25:00|2774|2768|2767.5|2761.5|2775.8|2769.8|2767.5|2761.5|127
1615271400000|2021-03-09 06:30:00|2767.8|2761.8|2774.5|2768.5|2775|2769|2766.8|2760.8|158
1615271700000|2021-03-09 06:35:00|2775|2769|2772.5|2766.5|2777|2771|2772.5|2766.5|70
1615272000000|2021-03-09 06:40:00|2772.3|2766.3|2770.3|2764.3|2774.3|2768.3|2770.3|2764.3|66
1615272300000|2021-03-09 06:45:00|2770.5|2764.5|2767.9|2761.9|2773.5|2767.5|2767.8|2761.8|59
1615272600000|2021-03-09 06:50:00|2768|2762|2763.8|2757.8|2769.4|2763.4|2763.8|2757.8|162
1615272900000|2021-03-09 06:55:00|2763.5|2757.5|2759.3|2753.3|2764|2758|2758.3|2752.3|144
1615273200000|2021-03-09 07:00:00|2758.8|2752.8|2749.5|2743.5|2758.8|2752.8|2749.5|2743.5|24
1615273500000|2021-03-09 07:05:00|2749.6|2743.6|2754.5|2748.5|2754.5|2748.5|2749.6|2743.6|22
1615273800000|2021-03-09 07:10:00|2753.4|2747.4|2756.3|2750.3|2756.5|2750.5|2753.4|2747.4|11
1615274100000|2021-03-09 07:15:00|2756.8|2750.8|2757.8|2751.8|2757.8|2751.8|2756.8|2750.8|5
1615274400000|2021-03-09 07:20:00|2758.8|2752.8|2759|2753|2760|2754|2758.8|2752.8|9
1615274700000|2021-03-09 07:25:00|2758.8|2752.8|2762|2756|2762|2756|2758.5|2752.5|8
1615275000000|2021-03-09 07:30:00|2761.8|2755.8|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|5
1615275300000|2021-03-09 07:35:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1615275600000|2021-03-09 07:40:00|2759.9|2753.9|2759.5|2753.5|2759.9|2753.9|2757|2751|16
1615275900000|2021-03-09 07:45:00|2759|2753|2759.5|2753.5|2759.6|2753.6|2758.5|2752.5|8
1615276200000|2021-03-09 07:50:00|2762|2756|2761.5|2755.5|2763.5|2757.5|2760.5|2754.5|15
1615276500000|2021-03-09 07:55:00|2761.4|2755.4|2762.4|2756.4|2764.6|2758.6|2761.4|2755.4|12
1615276800000|2021-03-09 08:00:00|2762.6|2756.6|2762.6|2756.6|2763.6|2757.6|2759.1|2753.1|53
1615277100000|2021-03-09 08:05:00|2762.4|2756.4|2759.4|2753.4|2762.4|2756.4|2758.6|2752.6|37
1615277400000|2021-03-09 08:10:00|2758.6|2752.6|2759.4|2753.4|2759.9|2753.9|2757.4|2751.4|37
1615277700000|2021-03-09 08:15:00|2758.9|2752.9|2759.1|2753.1|2762.9|2756.9|2758.1|2752.1|37
1615278000000|2021-03-09 08:20:00|2759.4|2753.4|2763.4|2757.4|2763.4|2757.4|2758.9|2752.9|34
1615278300000|2021-03-09 08:25:00|2763.9|2757.9|2762.4|2756.4|2765.1|2759.1|2759.9|2753.9|49
1615278600000|2021-03-09 08:30:00|2762.6|2756.6|2768.4|2762.4|2769.9|2763.9|2762.6|2756.6|54
1615278900000|2021-03-09 08:35:00|2768.1|2762.1|2767.6|2761.6|2771.6|2765.6|2767.1|2761.1|40
1615279200000|2021-03-09 08:40:00|2767.4|2761.4|2764.6|2758.6|2767.6|2761.6|2764.4|2758.4|18
1615279500000|2021-03-09 08:45:00|2764.1|2758.1|2768.4|2762.4|2769.4|2763.4|2763.6|2757.6|26
1615279800000|2021-03-09 08:50:00|2768.6|2762.6|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|11
1615280100000|2021-03-09 08:55:00|2769.4|2763.4|2770.4|2764.4|2772.4|2766.4|2769.1|2763.1|33
1615280400000|2021-03-09 09:00:00|2771.1|2765.1|2780.6|2774.6|2782.4|2776.4|2771.1|2765.1|103
1615280700000|2021-03-09 09:05:00|2780.4|2774.4|2772.1|2766.1|2781.1|2775.1|2771.9|2765.9|47
1615281000000|2021-03-09 09:10:00|2771.9|2765.9|2772.9|2766.9|2774.6|2768.6|2771.6|2765.6|39
1615281300000|2021-03-09 09:15:00|2773.1|2767.1|2769.4|2763.4|2773.6|2767.6|2767.9|2761.9|56
1615281600000|2021-03-09 09:20:00|2768.9|2762.9|2766.6|2760.6|2769.6|2763.6|2765.4|2759.4|31
1615281900000|2021-03-09 09:25:00|2766.9|2760.9|2765.4|2759.4|2766.9|2760.9|2762.1|2756.1|25
1615282200000|2021-03-09 09:30:00|2765.6|2759.6|2766.1|2760.1|2770.4|2764.4|2765.6|2759.6|30
1615282500000|2021-03-09 09:35:00|2766.6|2760.6|2768.6|2762.6|2769.4|2763.4|2766.6|2760.6|23
1615282800000|2021-03-09 09:40:00|2768.4|2762.4|2768.9|2762.9|2770.4|2764.4|2768.4|2762.4|24
1615283100000|2021-03-09 09:45:00|2768.6|2762.6|2763.1|2757.1|2768.6|2762.6|2763.1|2757.1|43
1615283400000|2021-03-09 09:50:00|2764.4|2758.4|2763.6|2757.6|2766.9|2760.9|2763.6|2757.6|35
1615283700000|2021-03-09 09:55:00|2763.9|2757.9|2763.1|2757.1|2766.6|2760.6|2763.1|2757.1|33
1615284000000|2021-03-09 10:00:00|2762.6|2756.6|2761.1|2755.1|2764.6|2758.6|2760.9|2754.9|26
1615284300000|2021-03-09 10:05:00|2761.4|2755.4|2759.4|2753.4|2761.6|2755.6|2758.4|2752.4|26
1615284600000|2021-03-09 10:10:00|2757.9|2751.9|2757.1|2751.1|2760.1|2754.1|2756.6|2750.6|33
1615284900000|2021-03-09 10:15:00|2757.6|2751.6|2755.4|2749.4|2759.1|2753.1|2754.6|2748.6|22
1615285200000|2021-03-09 10:20:00|2755.6|2749.6|2757.9|2751.9|2757.9|2751.9|2755.4|2749.4|11
1615285500000|2021-03-09 10:25:00|2757.6|2751.6|2760.1|2754.1|2760.6|2754.6|2756.1|2750.1|34
1615285800000|2021-03-09 10:30:00|2759.9|2753.9|2759.1|2753.1|2762.4|2756.4|2759.1|2753.1|14
1615286100000|2021-03-09 10:35:00|2758.6|2752.6|2759.6|2753.6|2760.1|2754.1|2756.9|2750.9|41
1615286400000|2021-03-09 10:40:00|2759.9|2753.9|2757.9|2751.9|2760.4|2754.4|2757.4|2751.4|10
1615286700000|2021-03-09 10:45:00|2757.6|2751.6|2754.4|2748.4|2757.6|2751.6|2754.4|2748.4|15
1615287000000|2021-03-09 10:50:00|2753.4|2747.4|2756.4|2750.4|2757.4|2751.4|2752.6|2746.6|26
1615287300000|2021-03-09 10:55:00|2755.9|2749.9|2754.9|2748.9|2756.6|2750.6|2753.1|2747.1|30
1615287600000|2021-03-09 11:00:00|2754.4|2748.4|2754.4|2748.4|2756.6|2750.6|2753.6|2747.6|18
1615287900000|2021-03-09 11:05:00|2754.1|2748.1|2755.6|2749.6|2756.6|2750.6|2753.9|2747.9|21
1615288200000|2021-03-09 11:10:00|2755.9|2749.9|2755.6|2749.6|2756.4|2750.4|2754.1|2748.1|41
1615288500000|2021-03-09 11:15:00|2755.9|2749.9|2758.1|2752.1|2758.1|2752.1|2754.9|2748.9|22
1615288800000|2021-03-09 11:20:00|2758.4|2752.4|2761.4|2755.4|2762.6|2756.6|2758.1|2752.1|33
1615289100000|2021-03-09 11:25:00|2761.1|2755.1|2762.4|2756.4|2763.6|2757.6|2758.4|2752.4|39
1615289400000|2021-03-09 11:30:00|2763.9|2757.9|2760.9|2754.9|2764.6|2758.6|2760.4|2754.4|33
1615289700000|2021-03-09 11:35:00|2761.1|2755.1|2761.9|2755.9|2763.6|2757.6|2759.9|2753.9|27
1615290000000|2021-03-09 11:40:00|2762.1|2756.1|2761.6|2755.6|2763.4|2757.4|2760.6|2754.6|29
1615290300000|2021-03-09 11:45:00|2761.9|2755.9|2762.6|2756.6|2764.6|2758.6|2761.6|2755.6|30
1615290600000|2021-03-09 11:50:00|2763.1|2757.1|2764.4|2758.4|2764.9|2758.9|2761.4|2755.4|27
1615290900000|2021-03-09 11:55:00|2764.9|2758.9|2764.4|2758.4|2768.6|2762.6|2764.1|2758.1|65
1615291200000|2021-03-09 12:00:00|2764.1|2758.1|2762.1|2756.1|2765.1|2759.1|2761.9|2755.9|29
1615291500000|2021-03-09 12:05:00|2761.9|2755.9|2758.9|2752.9|2761.9|2755.9|2758.6|2752.6|14
1615291800000|2021-03-09 12:10:00|2758.4|2752.4|2760.4|2754.4|2760.9|2754.9|2757.4|2751.4|40
1615292100000|2021-03-09 12:15:00|2760.6|2754.6|2757.1|2751.1|2760.6|2754.6|2757.1|2751.1|25
1615292400000|2021-03-09 12:20:00|2757.4|2751.4|2757.6|2751.6|2758.1|2752.1|2754.4|2748.4|45
1615292700000|2021-03-09 12:25:00|2757.4|2751.4|2756.1|2750.1|2757.4|2751.4|2754.9|2748.9|34
1615293000000|2021-03-09 12:30:00|2755.9|2749.9|2754.1|2748.1|2756.9|2750.9|2753.9|2747.9|33
1615293300000|2021-03-09 12:35:00|2753.9|2747.9|2758.6|2752.6|2758.6|2752.6|2753.4|2747.4|29
1615293600000|2021-03-09 12:40:00|2758.9|2752.9|2756.1|2750.1|2760.4|2754.4|2755.9|2749.9|28
1615293900000|2021-03-09 12:45:00|2756.4|2750.4|2753.9|2747.9|2758.9|2752.9|2753.6|2747.6|32
1615294200000|2021-03-09 12:50:00|2754.1|2748.1|2759.6|2753.6|2761.6|2755.6|2754.1|2748.1|89
1615294500000|2021-03-09 12:55:00|2759.4|2753.4|2760.6|2754.6|2760.6|2754.6|2758.9|2752.9|36
1615294800000|2021-03-09 13:00:00|2760.9|2754.9|2754.9|2748.9|2764.6|2758.6|2753.4|2747.4|132
1615295100000|2021-03-09 13:05:00|2754.6|2748.6|2761.4|2755.4|2762.1|2756.1|2753.6|2747.6|137
1615295400000|2021-03-09 13:10:00|2761.6|2755.6|2762.9|2756.9|2764.4|2758.4|2757.9|2751.9|112
1615295700000|2021-03-09 13:15:00|2763.1|2757.1|2757.1|2751.1|2764.6|2758.6|2756.9|2750.9|113
1615296000000|2021-03-09 13:20:00|2756.9|2750.9|2755.9|2749.9|2758.1|2752.1|2753.4|2747.4|105
1615296300000|2021-03-09 13:25:00|2755.6|2749.6|2749.4|2743.4|2755.6|2749.6|2748.4|2742.4|86
1615296600000|2021-03-09 13:30:00|2749.6|2743.6|2758.6|2752.6|2760.1|2754.1|2749.6|2743.6|67
1615296900000|2021-03-09 13:35:00|2758.4|2752.4|2762.4|2756.4|2762.6|2756.6|2756.9|2750.9|93
1615297200000|2021-03-09 13:40:00|2762.6|2756.6|2764.1|2758.1|2764.6|2758.6|2762.6|2756.6|60
1615297500000|2021-03-09 13:45:00|2764.4|2758.4|2770.1|2764.1|2770.4|2764.4|2762.9|2756.9|105
1615297800000|2021-03-09 13:50:00|2770.6|2764.6|2769.4|2763.4|2770.6|2764.6|2766.1|2760.1|69
1615298100000|2021-03-09 13:55:00|2769.6|2763.6|2768.6|2762.6|2771.9|2765.9|2768.6|2762.6|51
1615298400000|2021-03-09 14:00:00|2768.4|2762.4|2766.9|2760.9|2768.9|2762.9|2763.9|2757.9|86
1615298700000|2021-03-09 14:05:00|2766.6|2760.6|2764.6|2758.6|2769.1|2763.1|2764.6|2758.6|48
1615299000000|2021-03-09 14:10:00|2764.9|2758.9|2766.6|2760.6|2767.6|2761.6|2764.9|2758.9|41
1615299300000|2021-03-09 14:15:00|2766.9|2760.9|2763.1|2757.1|2767.6|2761.6|2762.4|2756.4|84
1615299600000|2021-03-09 14:20:00|2763.4|2757.4|2761.9|2755.9|2764.6|2758.6|2759.9|2753.9|54
1615299900000|2021-03-09 14:25:00|2762.1|2756.1|2762.1|2756.1|2763.9|2757.9|2761.6|2755.6|35
1615300200000|2021-03-09 14:30:00|2762.4|2756.4|2767.4|2761.4|2767.4|2761.4|2757.9|2751.9|104
1615300500000|2021-03-09 14:35:00|2766.4|2760.4|2766.4|2760.4|2770.1|2764.1|2765.1|2759.1|118
1615300800000|2021-03-09 14:40:00|2766.6|2760.6|2761.4|2755.4|2766.6|2760.6|2759.9|2753.9|103
1615301100000|2021-03-09 14:45:00|2761.1|2755.1|2759.9|2753.9|2763.4|2757.4|2758.4|2752.4|55
1615301400000|2021-03-09 14:50:00|2760.1|2754.1|2764.4|2758.4|2764.4|2758.4|2759.6|2753.6|67
1615301700000|2021-03-09 14:55:00|2763.6|2757.6|2764.1|2758.1|2766.4|2760.4|2763.4|2757.4|74
1615302000000|2021-03-09 15:00:00|2764.6|2758.6|2767.4|2761.4|2768.4|2762.4|2761.4|2755.4|108
1615302300000|2021-03-09 15:05:00|2767.9|2761.9|2770.9|2764.9|2772.4|2766.4|2767.9|2761.9|117
1615302600000|2021-03-09 15:10:00|2771.1|2765.1|2767.9|2761.9|2771.6|2765.6|2767.4|2761.4|82
1615302900000|2021-03-09 15:15:00|2768.4|2762.4|2764.6|2758.6|2768.6|2762.6|2763.6|2757.6|68
1615303200000|2021-03-09 15:20:00|2764.9|2758.9|2767.4|2761.4|2767.4|2761.4|2763.9|2757.9|61
1615303500000|2021-03-09 15:25:00|2767.6|2761.6|2765.4|2759.4|2769.6|2763.6|2765.4|2759.4|56
1615303800000|2021-03-09 15:30:00|2765.6|2759.6|2768.6|2762.6|2768.9|2762.9|2762.4|2756.4|68
1615304100000|2021-03-09 15:35:00|2768.9|2762.9|2769.6|2763.6|2769.6|2763.6|2765.1|2759.1|68
1615304400000|2021-03-09 15:40:00|2769.4|2763.4|2771.6|2765.6|2772.4|2766.4|2768.4|2762.4|75
1615304700000|2021-03-09 15:45:00|2771.1|2765.1|2775.1|2769.1|2775.1|2769.1|2766.4|2760.4|68
1615305000000|2021-03-09 15:50:00|2775.4|2769.4|2780.1|2774.1|2780.1|2774.1|2774.1|2768.1|104
1615305300000|2021-03-09 15:55:00|2779.9|2773.9|2779.9|2773.9|2782.9|2776.9|2778.9|2772.9|149
1615305600000|2021-03-09 16:00:00|2780.6|2774.6|2779.6|2773.6|2780.9|2774.9|2776.1|2770.1|45
1615305900000|2021-03-09 16:05:00|2779.4|2773.4|2777.1|2771.1|2779.4|2773.4|2776.6|2770.6|28
1615306200000|2021-03-09 16:10:00|2776.9|2770.9|2776.1|2770.1|2777.6|2771.6|2775.9|2769.9|52
1615306500000|2021-03-09 16:15:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2774.1|2768.1|23
1615306800000|2021-03-09 16:20:00|2775.4|2769.4|2769.6|2763.6|2775.4|2769.4|2769.4|2763.4|31
1615307100000|2021-03-09 16:25:00|2769.4|2763.4|2769.6|2763.6|2772.1|2766.1|2769.4|2763.4|30
1615307400000|2021-03-09 16:30:00|2769.9|2763.9|2774.1|2768.1|2774.6|2768.6|2769.9|2763.9|29
1615307700000|2021-03-09 16:35:00|2774.4|2768.4|2771.4|2765.4|2774.9|2768.9|2771.1|2765.1|31
1615308000000|2021-03-09 16:40:00|2770.9|2764.9|2773.6|2767.6|2774.4|2768.4|2770.9|2764.9|19
1615308300000|2021-03-09 16:45:00|2774.1|2768.1|2772.6|2766.6|2774.1|2768.1|2771.4|2765.4|13
1615308600000|2021-03-09 16:50:00|2773.4|2767.4|2778.9|2772.9|2779.6|2773.6|2773.4|2767.4|50
1615308900000|2021-03-09 16:55:00|2778.6|2772.6|2775.4|2769.4|2778.6|2772.6|2775.4|2769.4|23
1615309200000|2021-03-09 17:00:00|2775.6|2769.6|2776.4|2770.4|2778.6|2772.6|2774.6|2768.6|19
1615309500000|2021-03-09 17:05:00|2776.6|2770.6|2776.6|2770.6|2776.9|2770.9|2775.9|2769.9|9
1615310100000|2021-03-09 17:15:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|1
1615310400000|2021-03-09 17:20:00|2776.6|2770.6|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|2
1615310700000|2021-03-09 17:25:00|2777.6|2771.6|2778.4|2772.4|2778.4|2772.4|2777.6|2771.6|4
1615311000000|2021-03-09 17:30:00|2778.1|2772.1|2777.6|2771.6|2778.1|2772.1|2776.1|2770.1|14
1615311300000|2021-03-09 17:35:00|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2776.6|2770.6|4
1615311600000|2021-03-09 17:40:00|2777.6|2771.6|2777.6|2771.6|2778.1|2772.1|2775.9|2769.9|16
1615311900000|2021-03-09 17:45:00|2777.9|2771.9|2778.4|2772.4|2778.9|2772.9|2777.6|2771.6|12
1615312200000|2021-03-09 17:50:00|2778.6|2772.6|2779.1|2773.1|2779.6|2773.6|2778.4|2772.4|19
1615312500000|2021-03-09 17:55:00|2778.4|2772.4|2778.5|2772.5|2779.1|2773.1|2775.6|2769.6|35
1615338000000|2021-03-10 01:00:00|2776.8|2770.8|2782.5|2776.5|2782.8|2776.8|2776.6|2770.6|68
1615338300000|2021-03-10 01:05:00|2782.8|2776.8|2781|2775|2785|2779|2780.5|2774.5|79
1615338600000|2021-03-10 01:10:00|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2780|2774|24
1615338900000|2021-03-10 01:15:00|2780.3|2774.3|2782.3|2776.3|2784|2778|2779.5|2773.5|28
1615339200000|2021-03-10 01:20:00|2782|2776|2777|2771|2782|2776|2774.5|2768.5|74
1615339500000|2021-03-10 01:25:00|2776.8|2770.8|2778.9|2772.9|2778.9|2772.9|2775.3|2769.3|173
1615339800000|2021-03-10 01:30:00|2778.5|2772.5|2777|2771|2778.8|2772.8|2774.3|2768.3|43
1615340100000|2021-03-10 01:35:00|2777.3|2771.3|2772.3|2766.3|2777.5|2771.5|2772|2766|51
1615340400000|2021-03-10 01:40:00|2772|2766|2776.8|2770.8|2777.5|2771.5|2772|2766|46
1615340700000|2021-03-10 01:45:00|2777|2771|2779.5|2773.5|2779.5|2773.5|2774.8|2768.8|31
1615341000000|2021-03-10 01:50:00|2779.8|2773.8|2782.3|2776.3|2782.8|2776.8|2779.8|2773.8|16
1615341300000|2021-03-10 01:55:00|2781.5|2775.5|2776.3|2770.3|2782.3|2776.3|2775.8|2769.8|29
1615341600000|2021-03-10 02:00:00|2776|2770|2777.8|2771.8|2778.3|2772.3|2776|2770|37
1615341900000|2021-03-10 02:05:00|2777.5|2771.5|2772.8|2766.8|2777.5|2771.5|2772.8|2766.8|58
1615342200000|2021-03-10 02:10:00|2773|2767|2769.8|2763.8|2774|2768|2769.5|2763.5|59
1615342500000|2021-03-10 02:15:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2770.5|2764.5|7
1615342800000|2021-03-10 02:20:00|2772|2766|2774.5|2768.5|2774.8|2768.8|2772|2766|23
1615343100000|2021-03-10 02:25:00|2774|2768|2773.8|2767.8|2774.5|2768.5|2773.5|2767.5|36
1615343400000|2021-03-10 02:30:00|2772.9|2766.9|2772|2766|2773|2767|2770.1|2764.1|63
1615343700000|2021-03-10 02:35:00|2771.8|2765.8|2771.5|2765.5|2773.5|2767.5|2771.3|2765.3|54
1615344000000|2021-03-10 02:40:00|2771.3|2765.3|2770|2764|2772.5|2766.5|2768.3|2762.3|41
1615344300000|2021-03-10 02:45:00|2769.8|2763.8|2773.8|2767.8|2773.8|2767.8|2769|2763|24
1615344600000|2021-03-10 02:50:00|2773.5|2767.5|2767.3|2761.3|2773.8|2767.8|2766.8|2760.8|48
1615344900000|2021-03-10 02:55:00|2767|2761|2766.5|2760.5|2767|2761|2763.8|2757.8|38
1615345200000|2021-03-10 03:00:00|2766.3|2760.3|2769|2763|2769.3|2763.3|2765.8|2759.8|34
1615345500000|2021-03-10 03:05:00|2768.5|2762.5|2770.8|2764.8|2772.3|2766.3|2768.3|2762.3|50
1615345800000|2021-03-10 03:10:00|2771.3|2765.3|2774.5|2768.5|2774.5|2768.5|2770.5|2764.5|38
1615346100000|2021-03-10 03:15:00|2774.8|2768.8|2773.6|2767.6|2775|2769|2773.3|2767.3|20
1615346400000|2021-03-10 03:20:00|2773.8|2767.8|2774.3|2768.3|2776|2770|2773.8|2767.8|31
1615346700000|2021-03-10 03:25:00|2774.5|2768.5|2773.3|2767.3|2775.3|2769.3|2772|2766|43
1615347000000|2021-03-10 03:30:00|2773.5|2767.5|2775|2769|2776.3|2770.3|2771.5|2765.5|59
1615347300000|2021-03-10 03:35:00|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|4
1615347900000|2021-03-10 03:45:00|2775.3|2769.3|2774.8|2768.8|2775.6|2769.6|2774.8|2768.8|4
1615348500000|2021-03-10 03:55:00|2775|2769|2775|2769|2775.5|2769.5|2774.5|2768.5|9
1615348800000|2021-03-10 04:00:00|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|5
1615349400000|2021-03-10 04:10:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1615349700000|2021-03-10 04:15:00|2773.8|2767.8|2774.5|2768.5|2774.5|2768.5|2773.8|2767.8|2
1615350000000|2021-03-10 04:20:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|5
1615350300000|2021-03-10 04:25:00|2775|2769|2774.8|2768.8|2775.1|2769.1|2773.8|2767.8|13
1615350600000|2021-03-10 04:30:00|2774.5|2768.5|2775.3|2769.3|2775.3|2769.3|2774.3|2768.3|16
1615350900000|2021-03-10 04:35:00|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2774.3|2768.3|10
1615351200000|2021-03-10 04:40:00|2775|2769|2775.3|2769.3|2775.5|2769.5|2775|2769|4
1615351500000|2021-03-10 04:45:00|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.8|2768.8|4
1615351800000|2021-03-10 04:50:00|2775|2769|2775|2769|2775|2769|2774.8|2768.8|5
1615352100000|2021-03-10 04:55:00|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|4
1615352400000|2021-03-10 05:00:00|2775.3|2769.3|2772.3|2766.3|2775.3|2769.3|2772|2766|26
1615352700000|2021-03-10 05:05:00|2772.5|2766.5|2771.3|2765.3|2772.5|2766.5|2771.3|2765.3|9
1615353000000|2021-03-10 05:10:00|2771|2765|2770.3|2764.3|2771|2765|2769.3|2763.3|9
1615353300000|2021-03-10 05:15:00|2770.8|2764.8|2770.8|2764.8|2771|2765|2770.5|2764.5|4
1615353600000|2021-03-10 05:20:00|2770.5|2764.5|2773.3|2767.3|2773.5|2767.5|2770.5|2764.5|13
1615354200000|2021-03-10 05:30:00|2773|2767|2770.3|2764.3|2773|2767|2768|2762|113
1615354500000|2021-03-10 05:35:00|2770.5|2764.5|2776.5|2770.5|2776.5|2770.5|2770.5|2764.5|48
1615354800000|2021-03-10 05:40:00|2776.3|2770.3|2771.3|2765.3|2776.3|2770.3|2771.3|2765.3|53
1615355100000|2021-03-10 05:45:00|2771|2765|2772.8|2766.8|2774.5|2768.5|2769.8|2763.8|75
1615355400000|2021-03-10 05:50:00|2772.3|2766.3|2774.8|2768.8|2774.8|2768.8|2769.3|2763.3|94
1615355700000|2021-03-10 05:55:00|2774.5|2768.5|2776.8|2770.8|2778.5|2772.5|2773.8|2767.8|79
1615356000000|2021-03-10 06:00:00|2776.5|2770.5|2779.3|2773.3|2779.3|2773.3|2775.8|2769.8|43
1615356300000|2021-03-10 06:05:00|2779.5|2773.5|2774.8|2768.8|2780.3|2774.3|2774.8|2768.8|30
1615356600000|2021-03-10 06:10:00|2775|2769|2769|2763|2775|2769|2768.3|2762.3|41
1615356900000|2021-03-10 06:15:00|2769.3|2763.3|2766.5|2760.5|2769.5|2763.5|2765.8|2759.8|24
1615357200000|2021-03-10 06:20:00|2766.8|2760.8|2767|2761|2767.8|2761.8|2766.5|2760.5|21
1615357500000|2021-03-10 06:25:00|2767.5|2761.5|2767|2761|2769.5|2763.5|2767|2761|28
1615357800000|2021-03-10 06:30:00|2767.3|2761.3|2759.5|2753.5|2767.3|2761.3|2759.3|2753.3|34
1615358100000|2021-03-10 06:35:00|2759.8|2753.8|2759.5|2753.5|2760|2754|2757.3|2751.3|79
1615358400000|2021-03-10 06:40:00|2759.4|2753.4|2761.3|2755.3|2761.5|2755.5|2759.4|2753.4|34
1615358700000|2021-03-10 06:45:00|2761|2755|2762|2756|2763.4|2757.4|2761|2755|19
1615359000000|2021-03-10 06:50:00|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2759.5|2753.5|33
1615359300000|2021-03-10 06:55:00|2761|2755|2759.3|2753.3|2761|2755|2758.3|2752.3|26
1615359600000|2021-03-10 07:00:00|2759.5|2753.5|2760.8|2754.8|2760.8|2754.8|2759.5|2753.5|10
1615359900000|2021-03-10 07:05:00|2760.6|2754.6|2765|2759|2766|2760|2760.5|2754.5|20
1615360200000|2021-03-10 07:10:00|2764.8|2758.8|2763|2757|2764.8|2758.8|2762.8|2756.8|8
1615360500000|2021-03-10 07:15:00|2763.3|2757.3|2766.3|2760.3|2766.3|2760.3|2763.3|2757.3|9
1615360800000|2021-03-10 07:20:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1615361400000|2021-03-10 07:30:00|2766.3|2760.3|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|8
1615361700000|2021-03-10 07:35:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1615362000000|2021-03-10 07:40:00|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2765.5|2759.5|10
1615362300000|2021-03-10 07:45:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1615362600000|2021-03-10 07:50:00|2766.8|2760.8|2765|2759|2766.8|2760.8|2765|2759|17
1615362900000|2021-03-10 07:55:00|2764.9|2758.9|2764.4|2758.4|2765.4|2759.4|2764.4|2758.4|11
1615363200000|2021-03-10 08:00:00|2764.1|2758.1|2764.1|2758.1|2764.4|2758.4|2759.4|2753.4|75
1615363500000|2021-03-10 08:05:00|2763.9|2757.9|2759.6|2753.6|2764.6|2758.6|2759.4|2753.4|43
1615363800000|2021-03-10 08:10:00|2759.4|2753.4|2764.9|2758.9|2765.6|2759.6|2759.4|2753.4|32
1615364100000|2021-03-10 08:15:00|2765.1|2759.1|2763.6|2757.6|2765.1|2759.1|2760.9|2754.9|47
1615364400000|2021-03-10 08:20:00|2763.4|2757.4|2766.4|2760.4|2767.4|2761.4|2759.4|2753.4|49
1615364700000|2021-03-10 08:25:00|2766.6|2760.6|2763.9|2757.9|2766.9|2760.9|2763.9|2757.9|26
1615365000000|2021-03-10 08:30:00|2764.1|2758.1|2775.1|2769.1|2777.1|2771.1|2763.6|2757.6|81
1615365300000|2021-03-10 08:35:00|2774.9|2768.9|2777.6|2771.6|2779.1|2773.1|2771.9|2765.9|51
1615365600000|2021-03-10 08:40:00|2777.4|2771.4|2778.9|2772.9|2780.1|2774.1|2776.9|2770.9|56
1615365900000|2021-03-10 08:45:00|2778.6|2772.6|2776.9|2770.9|2778.6|2772.6|2775.9|2769.9|22
1615366200000|2021-03-10 08:50:00|2776.6|2770.6|2785.4|2779.4|2785.9|2779.9|2775.4|2769.4|32
1615366500000|2021-03-10 08:55:00|2785.9|2779.9|2779.6|2773.6|2786.6|2780.6|2779.6|2773.6|29
1615366800000|2021-03-10 09:00:00|2779.4|2773.4|2784.4|2778.4|2786.4|2780.4|2778.4|2772.4|46
1615367100000|2021-03-10 09:05:00|2784.1|2778.1|2781.1|2775.1|2784.1|2778.1|2780.6|2774.6|25
1615367400000|2021-03-10 09:10:00|2781.4|2775.4|2784.1|2778.1|2784.6|2778.6|2779.4|2773.4|34
1615367700000|2021-03-10 09:15:00|2784.4|2778.4|2781.9|2775.9|2785.1|2779.1|2781.4|2775.4|57
1615368000000|2021-03-10 09:20:00|2782.1|2776.1|2783.1|2777.1|2787.1|2781.1|2781.1|2775.1|52
1615368300000|2021-03-10 09:25:00|2782.6|2776.6|2781.4|2775.4|2782.9|2776.9|2781.1|2775.1|24
1615368600000|2021-03-10 09:30:00|2781.1|2775.1|2782.4|2776.4|2783.1|2777.1|2779.9|2773.9|46
1615368900000|2021-03-10 09:35:00|2782.6|2776.6|2784.4|2778.4|2784.9|2778.9|2782.6|2776.6|9
1615369200000|2021-03-10 09:40:00|2784.1|2778.1|2786.4|2780.4|2788.4|2782.4|2783.4|2777.4|32
1615369500000|2021-03-10 09:45:00|2785.9|2779.9|2785.6|2779.6|2785.9|2779.9|2781.9|2775.9|37
1615369800000|2021-03-10 09:50:00|2785.4|2779.4|2787.9|2781.9|2787.9|2781.9|2785.4|2779.4|14
1615370100000|2021-03-10 09:55:00|2788.1|2782.1|2785.6|2779.6|2788.6|2782.6|2785.6|2779.6|23
1615370400000|2021-03-10 10:00:00|2785.4|2779.4|2784.4|2778.4|2785.9|2779.9|2783.9|2777.9|29
1615370700000|2021-03-10 10:05:00|2784.1|2778.1|2783.9|2777.9|2784.6|2778.6|2782.4|2776.4|23
1615371000000|2021-03-10 10:10:00|2784.1|2778.1|2783.6|2777.6|2784.6|2778.6|2783.1|2777.1|20
1615371300000|2021-03-10 10:15:00|2783.4|2777.4|2784.6|2778.6|2785.9|2779.9|2783.4|2777.4|17
1615371600000|2021-03-10 10:20:00|2784.1|2778.1|2783.1|2777.1|2784.6|2778.6|2782.4|2776.4|23
1615371900000|2021-03-10 10:25:00|2783.4|2777.4|2783.4|2777.4|2783.6|2777.6|2782.6|2776.6|28
1615372200000|2021-03-10 10:30:00|2783.1|2777.1|2782.9|2776.9|2783.6|2777.6|2781.9|2775.9|25
1615372500000|2021-03-10 10:35:00|2783.6|2777.6|2783.1|2777.1|2783.9|2777.9|2782.6|2776.6|21
1615372800000|2021-03-10 10:40:00|2783.4|2777.4|2782.9|2776.9|2783.6|2777.6|2782.4|2776.4|31
1615373100000|2021-03-10 10:45:00|2783.4|2777.4|2782.6|2776.6|2783.6|2777.6|2782.1|2776.1|12
1615373400000|2021-03-10 10:50:00|2782.4|2776.4|2779.9|2773.9|2782.6|2776.6|2778.9|2772.9|30
1615373700000|2021-03-10 10:55:00|2780.1|2774.1|2781.9|2775.9|2781.9|2775.9|2779.9|2773.9|23
1615374000000|2021-03-10 11:00:00|2780.9|2774.9|2780.6|2774.6|2781.6|2775.6|2780.4|2774.4|22
1615374300000|2021-03-10 11:05:00|2780.4|2774.4|2780.1|2774.1|2781.9|2775.9|2779.9|2773.9|13
1615374600000|2021-03-10 11:10:00|2780.4|2774.4|2780.4|2774.4|2781.1|2775.1|2779.9|2773.9|24
1615374900000|2021-03-10 11:15:00|2780.6|2774.6|2778.6|2772.6|2780.9|2774.9|2778.6|2772.6|23
1615375200000|2021-03-10 11:20:00|2778.4|2772.4|2778.6|2772.6|2779.1|2773.1|2778.1|2772.1|13
1615375500000|2021-03-10 11:25:00|2778.9|2772.9|2776.6|2770.6|2779.4|2773.4|2776.4|2770.4|52
1615375800000|2021-03-10 11:30:00|2776.4|2770.4|2777.4|2771.4|2777.6|2771.6|2774.9|2768.9|30
1615376100000|2021-03-10 11:35:00|2777.1|2771.1|2777.4|2771.4|2777.9|2771.9|2775.4|2769.4|24
1615376400000|2021-03-10 11:40:00|2777.9|2771.9|2776.9|2770.9|2778.1|2772.1|2775.6|2769.6|22
1615376700000|2021-03-10 11:45:00|2776.6|2770.6|2777.4|2771.4|2778.1|2772.1|2776.6|2770.6|17
1615377000000|2021-03-10 11:50:00|2777.1|2771.1|2779.6|2773.6|2781.1|2775.1|2776.9|2770.9|29
1615377300000|2021-03-10 11:55:00|2779.4|2773.4|2779.1|2773.1|2780.6|2774.6|2778.1|2772.1|19
1615377600000|2021-03-10 12:00:00|2779.4|2773.4|2778.9|2772.9|2779.9|2773.9|2777.6|2771.6|20
1615377900000|2021-03-10 12:05:00|2779.1|2773.1|2777.6|2771.6|2779.4|2773.4|2777.1|2771.1|15
1615378200000|2021-03-10 12:10:00|2777.4|2771.4|2777.4|2771.4|2777.6|2771.6|2775.4|2769.4|36
1615378500000|2021-03-10 12:15:00|2776.9|2770.9|2776.4|2770.4|2777.6|2771.6|2775.9|2769.9|21
1615378800000|2021-03-10 12:20:00|2776.9|2770.9|2776.4|2770.4|2777.4|2771.4|2775.4|2769.4|16
1615379100000|2021-03-10 12:25:00|2777.6|2771.6|2778.6|2772.6|2779.1|2773.1|2777.4|2771.4|22
1615379400000|2021-03-10 12:30:00|2778.4|2772.4|2778.6|2772.6|2780.1|2774.1|2777.9|2771.9|27
1615379700000|2021-03-10 12:35:00|2778.9|2772.9|2776.9|2770.9|2778.9|2772.9|2776.6|2770.6|18
1615380000000|2021-03-10 12:40:00|2776.6|2770.6|2777.4|2771.4|2779.4|2773.4|2776.6|2770.6|23
1615380300000|2021-03-10 12:45:00|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2773.9|2767.9|31
1615380600000|2021-03-10 12:50:00|2776.6|2770.6|2775.4|2769.4|2777.4|2771.4|2774.9|2768.9|52
1615380900000|2021-03-10 12:55:00|2775.6|2769.6|2768.6|2762.6|2775.6|2769.6|2767.1|2761.1|59
1615381200000|2021-03-10 13:00:00|2767.9|2761.9|2766.1|2760.1|2767.9|2761.9|2760.9|2754.9|148
1615381500000|2021-03-10 13:05:00|2766.4|2760.4|2767.4|2761.4|2768.6|2762.6|2763.9|2757.9|131
1615381800000|2021-03-10 13:10:00|2767.1|2761.1|2766.1|2760.1|2768.1|2762.1|2762.9|2756.9|89
1615382100000|2021-03-10 13:15:00|2766.4|2760.4|2765.4|2759.4|2767.6|2761.6|2765.1|2759.1|52
1615382400000|2021-03-10 13:20:00|2765.1|2759.1|2764.1|2758.1|2766.1|2760.1|2763.9|2757.9|36
1615382700000|2021-03-10 13:25:00|2763.9|2757.9|2759.6|2753.6|2763.9|2757.9|2759.6|2753.6|41
1615383000000|2021-03-10 13:30:00|2760.1|2754.1|2769.1|2763.1|2769.9|2763.9|2760.1|2754.1|77
1615383300000|2021-03-10 13:35:00|2769.4|2763.4|2766.1|2760.1|2770.9|2764.9|2765.9|2759.9|143
1615383600000|2021-03-10 13:40:00|2766.4|2760.4|2763.6|2757.6|2766.4|2760.4|2762.9|2756.9|80
1615383900000|2021-03-10 13:45:00|2763.9|2757.9|2768.1|2762.1|2770.1|2764.1|2763.6|2757.6|54
1615384200000|2021-03-10 13:50:00|2768.4|2762.4|2770.4|2764.4|2772.4|2766.4|2768.4|2762.4|56
1615384500000|2021-03-10 13:55:00|2770.6|2764.6|2770.9|2764.9|2772.1|2766.1|2769.4|2763.4|52
1615384800000|2021-03-10 14:00:00|2770.6|2764.6|2772.6|2766.6|2772.6|2766.6|2767.6|2761.6|79
1615385100000|2021-03-10 14:05:00|2772.9|2766.9|2772.1|2766.1|2773.6|2767.6|2770.4|2764.4|72
1615385400000|2021-03-10 14:10:00|2772.4|2766.4|2772.4|2766.4|2773.4|2767.4|2770.9|2764.9|59
1615385700000|2021-03-10 14:15:00|2771.9|2765.9|2771.1|2765.1|2772.4|2766.4|2771.1|2765.1|40
1615386000000|2021-03-10 14:20:00|2771.4|2765.4|2766.4|2760.4|2771.4|2765.4|2766.1|2760.1|41
1615386300000|2021-03-10 14:25:00|2766.6|2760.6|2765.6|2759.6|2767.4|2761.4|2765.4|2759.4|41
1615386600000|2021-03-10 14:30:00|2765.4|2759.4|2765.4|2759.4|2767.1|2761.1|2762.6|2756.6|92
1615386900000|2021-03-10 14:35:00|2765.1|2759.1|2767.4|2761.4|2770.4|2764.4|2764.6|2758.6|68
1615387200000|2021-03-10 14:40:00|2767.6|2761.6|2769.9|2763.9|2771.9|2765.9|2767.6|2761.6|70
1615387500000|2021-03-10 14:45:00|2770.1|2764.1|2768.1|2762.1|2770.4|2764.4|2767.1|2761.1|40
1615387800000|2021-03-10 14:50:00|2768.4|2762.4|2767.9|2761.9|2770.1|2764.1|2767.6|2761.6|45
1615388100000|2021-03-10 14:55:00|2768.1|2762.1|2766.6|2760.6|2768.1|2762.1|2766.4|2760.4|39
1615388400000|2021-03-10 15:00:00|2766.9|2760.9|2759.4|2753.4|2767.1|2761.1|2757.4|2751.4|116
1615388700000|2021-03-10 15:05:00|2759.1|2753.1|2773.1|2767.1|2774.1|2768.1|2759.1|2753.1|98
1615389000000|2021-03-10 15:10:00|2772.9|2766.9|2770.1|2764.1|2774.9|2768.9|2770.1|2764.1|135
1615389300000|2021-03-10 15:15:00|2769.9|2763.9|2771.1|2765.1|2772.6|2766.6|2769.1|2763.1|68
1615389600000|2021-03-10 15:20:00|2770.9|2764.9|2768.6|2762.6|2771.1|2765.1|2768.4|2762.4|40
1615389900000|2021-03-10 15:25:00|2768.9|2762.9|2764.6|2758.6|2769.6|2763.6|2764.4|2758.4|47
1615390200000|2021-03-10 15:30:00|2764.9|2758.9|2766.1|2760.1|2769.1|2763.1|2764.9|2758.9|62
1615390500000|2021-03-10 15:35:00|2765.6|2759.6|2765.6|2759.6|2767.6|2761.6|2765.1|2759.1|56
1615390800000|2021-03-10 15:40:00|2765.4|2759.4|2766.6|2760.6|2769.1|2763.1|2765.4|2759.4|33
1615391100000|2021-03-10 15:45:00|2766.4|2760.4|2765.9|2759.9|2768.1|2762.1|2765.1|2759.1|61
1615391400000|2021-03-10 15:50:00|2765.4|2759.4|2764.6|2758.6|2765.9|2759.9|2762.9|2756.9|52
1615391700000|2021-03-10 15:55:00|2764.9|2758.9|2766.1|2760.1|2767.9|2761.9|2764.6|2758.6|111
1615392000000|2021-03-10 16:00:00|2766.6|2760.6|2763.6|2757.6|2767.1|2761.1|2763.1|2757.1|42
1615392300000|2021-03-10 16:05:00|2763.1|2757.1|2762.9|2756.9|2765.9|2759.9|2762.9|2756.9|19
1615392600000|2021-03-10 16:10:00|2763.1|2757.1|2766.4|2760.4|2767.4|2761.4|2763.1|2757.1|29
1615392900000|2021-03-10 16:15:00|2765.9|2759.9|2766.6|2760.6|2766.6|2760.6|2765.4|2759.4|26
1615393200000|2021-03-10 16:20:00|2766.9|2760.9|2765.9|2759.9|2767.1|2761.1|2765.4|2759.4|43
1615393500000|2021-03-10 16:25:00|2766.1|2760.1|2767.1|2761.1|2767.4|2761.4|2765.4|2759.4|47
1615393800000|2021-03-10 16:30:00|2766.9|2760.9|2764.9|2758.9|2766.9|2760.9|2764.4|2758.4|58
1615394100000|2021-03-10 16:35:00|2765.1|2759.1|2764.4|2758.4|2765.4|2759.4|2763.4|2757.4|80
1615394400000|2021-03-10 16:40:00|2763.9|2757.9|2763.9|2757.9|2765.1|2759.1|2762.6|2756.6|46
1615394700000|2021-03-10 16:45:00|2763.4|2757.4|2766.1|2760.1|2766.1|2760.1|2763.4|2757.4|11
1615395000000|2021-03-10 16:50:00|2765.6|2759.6|2766.1|2760.1|2767.1|2761.1|2765.6|2759.6|42
1615395300000|2021-03-10 16:55:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2764.1|2758.1|12
1615395600000|2021-03-10 17:00:00|2764.6|2758.6|2765.4|2759.4|2765.4|2759.4|2764.6|2758.6|2
1615395900000|2021-03-10 17:05:00|2765.9|2759.9|2767.1|2761.1|2767.1|2761.1|2765.9|2759.9|10
1615396200000|2021-03-10 17:10:00|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2765.1|2759.1|29
1615396500000|2021-03-10 17:15:00|2766.1|2760.1|2766.9|2760.9|2767.1|2761.1|2766.1|2760.1|4
1615396800000|2021-03-10 17:20:00|2766.6|2760.6|2765.9|2759.9|2766.6|2760.6|2765.9|2759.9|2
1615397400000|2021-03-10 17:30:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1615397700000|2021-03-10 17:35:00|2766.1|2760.1|2766.9|2760.9|2766.9|2760.9|2765.9|2759.9|5
1615398300000|2021-03-10 17:45:00|2767.4|2761.4|2767.4|2761.4|2767.9|2761.9|2766.6|2760.6|11
1615398600000|2021-03-10 17:50:00|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1615398900000|2021-03-10 17:55:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1615424400000|2021-03-11 01:00:00|2765.8|2759.8|2757.3|2751.3|2765.8|2759.8|2756.8|2750.8|33
1615424700000|2021-03-11 01:05:00|2757.5|2751.5|2759.8|2753.8|2761|2755|2756.3|2750.3|45
1615425000000|2021-03-11 01:10:00|2759.5|2753.5|2757.5|2751.5|2761|2755|2757.5|2751.5|50
1615425300000|2021-03-11 01:15:00|2756.5|2750.5|2755.5|2749.5|2756.8|2750.8|2746.3|2740.3|89
1615425600000|2021-03-11 01:20:00|2755.3|2749.3|2760.3|2754.3|2761.6|2755.6|2754|2748|77
1615425900000|2021-03-11 01:25:00|2759.8|2753.8|2757.3|2751.3|2762.1|2756.1|2756.8|2750.8|55
1615426200000|2021-03-11 01:30:00|2757|2751|2757|2751|2761|2755|2756.5|2750.5|86
1615426500000|2021-03-11 01:35:00|2757.9|2751.9|2756.3|2750.3|2761.1|2755.1|2755.8|2749.8|54
1615426800000|2021-03-11 01:40:00|2756|2750|2758.3|2752.3|2760.8|2754.8|2755.8|2749.8|46
1615427100000|2021-03-11 01:45:00|2758|2752|2763.8|2757.8|2764.5|2758.5|2758|2752|83
1615427400000|2021-03-11 01:50:00|2763.5|2757.5|2767.8|2761.8|2768|2762|2762|2756|91
1615427700000|2021-03-11 01:55:00|2768|2762|2774.3|2768.3|2775.3|2769.3|2768|2762|159
1615428000000|2021-03-11 02:00:00|2774.5|2768.5|2780.3|2774.3|2781.5|2775.5|2774.5|2768.5|139
1615428300000|2021-03-11 02:05:00|2779.1|2773.1|2779.5|2773.5|2780.8|2774.8|2777.9|2771.9|52
1615428600000|2021-03-11 02:10:00|2779.3|2773.3|2781.5|2775.5|2782.5|2776.5|2778.5|2772.5|86
1615429500000|2021-03-11 02:25:00|2781.3|2775.3|2783.8|2777.8|2783.8|2777.8|2781|2775|6
1615429800000|2021-03-11 02:30:00|2783.3|2777.3|2785.5|2779.5|2786|2780|2783|2777|42
1615430100000|2021-03-11 02:35:00|2785.9|2779.9|2783.8|2777.8|2786.5|2780.5|2783.5|2777.5|49
1615430400000|2021-03-11 02:40:00|2784|2778|2783.3|2777.3|2784.3|2778.3|2783.3|2777.3|10
1615430700000|2021-03-11 02:45:00|2783.5|2777.5|2785|2779|2785.3|2779.3|2783.5|2777.5|22
1615431000000|2021-03-11 02:50:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|4
1615431300000|2021-03-11 02:55:00|2783|2777|2784|2778|2784|2778|2783|2777|2
1615431600000|2021-03-11 03:00:00|2783.8|2777.8|2786.3|2780.3|2786.3|2780.3|2783.8|2777.8|6
1615431900000|2021-03-11 03:05:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785|2779|6
1615432200000|2021-03-11 03:10:00|2785|2779|2788.8|2782.8|2788.8|2782.8|2784.3|2778.3|17
1615432500000|2021-03-11 03:15:00|2789|2783|2789|2783|2791.8|2785.8|2788.8|2782.8|17
1615432800000|2021-03-11 03:20:00|2789.3|2783.3|2793.5|2787.5|2794.5|2788.5|2789|2783|24
1615433100000|2021-03-11 03:25:00|2793.3|2787.3|2801.8|2795.8|2801.8|2795.8|2793.3|2787.3|73
1615433400000|2021-03-11 03:30:00|2801|2795|2796.8|2790.8|2801|2795|2796.8|2790.8|14
1615434000000|2021-03-11 03:40:00|2796|2790|2792.8|2786.8|2796|2790|2792.3|2786.3|7
1615434300000|2021-03-11 03:45:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1615434600000|2021-03-11 03:50:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1615434900000|2021-03-11 03:55:00|2794|2788|2793.8|2787.8|2794.3|2788.3|2793.3|2787.3|5
1615435200000|2021-03-11 04:00:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1615436400000|2021-03-11 04:20:00|2794.3|2788.3|2796|2790|2796|2790|2794.3|2788.3|3
1615437000000|2021-03-11 04:30:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1615437300000|2021-03-11 04:35:00|2796.4|2790.4|2796.3|2790.3|2796.4|2790.4|2796.3|2790.3|2
1615437600000|2021-03-11 04:40:00|2796.4|2790.4|2796.3|2790.3|2796.4|2790.4|2796.3|2790.3|2
1615437900000|2021-03-11 04:45:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1615439700000|2021-03-11 05:15:00|2799|2793|2800.1|2794.1|2800.1|2794.1|2798|2792|5
1615440000000|2021-03-11 05:20:00|2800.5|2794.5|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1615440300000|2021-03-11 05:25:00|2801.3|2795.3|2798.5|2792.5|2801.5|2795.5|2797.8|2791.8|10
1615440600000|2021-03-11 05:30:00|2798.8|2792.8|2811|2805|2812|2806|2798.8|2792.8|127
1615440900000|2021-03-11 05:35:00|2810.8|2804.8|2811|2805|2814|2808|2808.8|2802.8|75
1615441200000|2021-03-11 05:40:00|2811.3|2805.3|2806.8|2800.8|2811.8|2805.8|2804.5|2798.5|34
1615441500000|2021-03-11 05:45:00|2806.9|2800.9|2811.8|2805.8|2817.3|2811.3|2806.9|2800.9|123
1615441800000|2021-03-11 05:50:00|2812|2806|2816|2810|2816|2810|2811.5|2805.5|44
1615442100000|2021-03-11 05:55:00|2815.8|2809.8|2818|2812|2818.6|2812.6|2814.3|2808.3|117
1615442400000|2021-03-11 06:00:00|2817.5|2811.5|2820.5|2814.5|2820.5|2814.5|2812.3|2806.3|141
1615442700000|2021-03-11 06:05:00|2820.3|2814.3|2820.8|2814.8|2822.1|2816.1|2818.5|2812.5|66
1615443000000|2021-03-11 06:10:00|2821|2815|2822|2816|2825|2819|2820.8|2814.8|52
1615443300000|2021-03-11 06:15:00|2821.8|2815.8|2820.9|2814.9|2823.8|2817.8|2820.9|2814.9|24
1615443600000|2021-03-11 06:20:00|2821.5|2815.5|2823.8|2817.8|2823.8|2817.8|2821.5|2815.5|25
1615443900000|2021-03-11 06:25:00|2824|2818|2824.3|2818.3|2824.5|2818.5|2822.4|2816.4|24
1615444200000|2021-03-11 06:30:00|2825.8|2819.8|2826.5|2820.5|2827.1|2821.1|2824.5|2818.5|69
1615444500000|2021-03-11 06:35:00|2826.8|2820.8|2831.3|2825.3|2838.6|2832.6|2826.8|2820.8|139
1615444800000|2021-03-11 06:40:00|2831|2825|2829.3|2823.3|2831|2825|2826.3|2820.3|84
1615445100000|2021-03-11 06:45:00|2829.5|2823.5|2825|2819|2832.3|2826.3|2825|2819|69
1615445400000|2021-03-11 06:50:00|2825.3|2819.3|2826|2820|2829.4|2823.4|2825.3|2819.3|20
1615445700000|2021-03-11 06:55:00|2825.8|2819.8|2824.8|2818.8|2827.5|2821.5|2821.9|2815.9|44
1615446000000|2021-03-11 07:00:00|2823.9|2817.9|2821|2815|2823.9|2817.9|2820.8|2814.8|5
1615446300000|2021-03-11 07:05:00|2821.3|2815.3|2818.3|2812.3|2821.3|2815.3|2818.3|2812.3|5
1615446600000|2021-03-11 07:10:00|2818.8|2812.8|2818.3|2812.3|2819.5|2813.5|2817.9|2811.9|8
1615446900000|2021-03-11 07:15:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1615447200000|2021-03-11 07:20:00|2818.5|2812.5|2818|2812|2818.5|2812.5|2817.9|2811.9|3
1615447500000|2021-03-11 07:25:00|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1615447800000|2021-03-11 07:30:00|2818.6|2812.6|2821.5|2815.5|2822.5|2816.5|2818.6|2812.6|9
1615448100000|2021-03-11 07:35:00|2821|2815|2820.5|2814.5|2821.8|2815.8|2820.5|2814.5|7
1615448400000|2021-03-11 07:40:00|2821.6|2815.6|2820.5|2814.5|2821.6|2815.6|2820.5|2814.5|5
1615448700000|2021-03-11 07:45:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1615449000000|2021-03-11 07:50:00|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820|2814|3
1615449300000|2021-03-11 07:55:00|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|4
1615449600000|2021-03-11 08:00:00|2820.6|2814.6|2819.1|2813.1|2820.9|2814.9|2816.6|2810.6|54
1615449900000|2021-03-11 08:05:00|2819.6|2813.6|2819.1|2813.1|2821.4|2815.4|2815.4|2809.4|52
1615450200000|2021-03-11 08:10:00|2819.4|2813.4|2815.1|2809.1|2820.1|2814.1|2813.4|2807.4|54
1615450500000|2021-03-11 08:15:00|2815.9|2809.9|2816.6|2810.6|2817.6|2811.6|2814.9|2808.9|58
1615450800000|2021-03-11 08:20:00|2816.4|2810.4|2816.9|2810.9|2818.6|2812.6|2815.9|2809.9|30
1615451100000|2021-03-11 08:25:00|2816.6|2810.6|2816.9|2810.9|2817.4|2811.4|2814.6|2808.6|57
1615451400000|2021-03-11 08:30:00|2816.6|2810.6|2813.1|2807.1|2817.1|2811.1|2813.1|2807.1|79
1615451700000|2021-03-11 08:35:00|2812.9|2806.9|2813.1|2807.1|2815.9|2809.9|2812.1|2806.1|47
1615452000000|2021-03-11 08:40:00|2812.9|2806.9|2814.1|2808.1|2816.1|2810.1|2811.9|2805.9|63
1615452300000|2021-03-11 08:45:00|2813.6|2807.6|2813.6|2807.6|2814.1|2808.1|2811.9|2805.9|33
1615452600000|2021-03-11 08:50:00|2813.4|2807.4|2812.6|2806.6|2813.6|2807.6|2811.6|2805.6|19
1615452900000|2021-03-11 08:55:00|2812.4|2806.4|2810.4|2804.4|2812.9|2806.9|2809.4|2803.4|44
1615453200000|2021-03-11 09:00:00|2810.1|2804.1|2807.9|2801.9|2810.1|2804.1|2807.4|2801.4|58
1615453500000|2021-03-11 09:05:00|2807.6|2801.6|2806.9|2800.9|2808.4|2802.4|2806.4|2800.4|33
1615453800000|2021-03-11 09:10:00|2806.6|2800.6|2811.9|2805.9|2814.9|2808.9|2806.4|2800.4|64
1615454100000|2021-03-11 09:15:00|2811.6|2805.6|2810.1|2804.1|2811.6|2805.6|2808.6|2802.6|48
1615454400000|2021-03-11 09:20:00|2809.9|2803.9|2811.6|2805.6|2812.1|2806.1|2809.9|2803.9|29
1615454700000|2021-03-11 09:25:00|2811.9|2805.9|2809.1|2803.1|2812.1|2806.1|2807.6|2801.6|27
1615455000000|2021-03-11 09:30:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2807.6|2801.6|44
1615455300000|2021-03-11 09:35:00|2810.6|2804.6|2811.1|2805.1|2811.6|2805.6|2810.6|2804.6|19
1615455600000|2021-03-11 09:40:00|2811.4|2805.4|2813.4|2807.4|2813.6|2807.6|2809.9|2803.9|51
1615455900000|2021-03-11 09:45:00|2813.6|2807.6|2814.4|2808.4|2815.6|2809.6|2813.1|2807.1|40
1615456200000|2021-03-11 09:50:00|2814.1|2808.1|2812.1|2806.1|2814.1|2808.1|2811.1|2805.1|35
1615456500000|2021-03-11 09:55:00|2812.4|2806.4|2812.4|2806.4|2813.1|2807.1|2811.4|2805.4|19
1615456800000|2021-03-11 10:00:00|2811.6|2805.6|2812.4|2806.4|2812.6|2806.6|2810.6|2804.6|32
1615457100000|2021-03-11 10:05:00|2812.1|2806.1|2812.4|2806.4|2814.1|2808.1|2811.1|2805.1|35
1615457400000|2021-03-11 10:10:00|2812.1|2806.1|2810.4|2804.4|2812.9|2806.9|2810.4|2804.4|29
1615457700000|2021-03-11 10:15:00|2810.1|2804.1|2808.1|2802.1|2811.1|2805.1|2808.1|2802.1|23
1615458000000|2021-03-11 10:20:00|2808.6|2802.6|2809.4|2803.4|2810.4|2804.4|2808.6|2802.6|24
1615458300000|2021-03-11 10:25:00|2809.6|2803.6|2808.6|2802.6|2810.4|2804.4|2808.6|2802.6|17
1615458600000|2021-03-11 10:30:00|2808.4|2802.4|2808.6|2802.6|2809.4|2803.4|2807.6|2801.6|24
1615458900000|2021-03-11 10:35:00|2808.4|2802.4|2808.6|2802.6|2808.6|2802.6|2807.9|2801.9|23
1615459200000|2021-03-11 10:40:00|2808.9|2802.9|2806.9|2800.9|2808.9|2802.9|2806.9|2800.9|18
1615459500000|2021-03-11 10:45:00|2806.6|2800.6|2807.6|2801.6|2808.1|2802.1|2806.4|2800.4|19
1615459800000|2021-03-11 10:50:00|2807.4|2801.4|2810.4|2804.4|2811.1|2805.1|2806.9|2800.9|26
1615460100000|2021-03-11 10:55:00|2810.1|2804.1|2807.9|2801.9|2810.1|2804.1|2806.9|2800.9|29
1615460400000|2021-03-11 11:00:00|2808.1|2802.1|2806.4|2800.4|2809.6|2803.6|2806.4|2800.4|29
1615460700000|2021-03-11 11:05:00|2807.1|2801.1|2806.1|2800.1|2807.1|2801.1|2805.9|2799.9|36
1615461000000|2021-03-11 11:10:00|2806.4|2800.4|2805.4|2799.4|2807.9|2801.9|2805.4|2799.4|40
1615461300000|2021-03-11 11:15:00|2805.9|2799.9|2805.9|2799.9|2806.9|2800.9|2805.4|2799.4|35
1615461600000|2021-03-11 11:20:00|2806.1|2800.1|2806.4|2800.4|2807.9|2801.9|2805.1|2799.1|20
1615461900000|2021-03-11 11:25:00|2806.9|2800.9|2809.6|2803.6|2810.1|2804.1|2806.1|2800.1|45
1615462200000|2021-03-11 11:30:00|2809.4|2803.4|2810.4|2804.4|2810.9|2804.9|2807.6|2801.6|55
1615462500000|2021-03-11 11:35:00|2810.9|2804.9|2810.1|2804.1|2812.1|2806.1|2809.4|2803.4|34
1615462800000|2021-03-11 11:40:00|2809.9|2803.9|2810.6|2804.6|2810.6|2804.6|2809.1|2803.1|26
1615463100000|2021-03-11 11:45:00|2810.9|2804.9|2812.9|2806.9|2812.9|2806.9|2809.6|2803.6|25
1615463400000|2021-03-11 11:50:00|2812.6|2806.6|2812.4|2806.4|2813.1|2807.1|2811.1|2805.1|48
1615463700000|2021-03-11 11:55:00|2811.9|2805.9|2813.4|2807.4|2813.4|2807.4|2811.9|2805.9|37
1615464000000|2021-03-11 12:00:00|2812.9|2806.9|2811.1|2805.1|2813.1|2807.1|2809.4|2803.4|51
1615464300000|2021-03-11 12:05:00|2810.6|2804.6|2812.1|2806.1|2812.1|2806.1|2809.6|2803.6|31
1615464600000|2021-03-11 12:10:00|2811.4|2805.4|2807.9|2801.9|2811.6|2805.6|2806.6|2800.6|62
1615464900000|2021-03-11 12:15:00|2808.1|2802.1|2809.1|2803.1|2811.4|2805.4|2807.9|2801.9|43
1615465200000|2021-03-11 12:20:00|2809.6|2803.6|2811.1|2805.1|2811.9|2805.9|2809.6|2803.6|30
1615465500000|2021-03-11 12:25:00|2810.4|2804.4|2811.1|2805.1|2811.4|2805.4|2810.1|2804.1|28
1615465800000|2021-03-11 12:30:00|2810.6|2804.6|2808.9|2802.9|2810.9|2804.9|2806.9|2800.9|38
1615466100000|2021-03-11 12:35:00|2809.1|2803.1|2812.1|2806.1|2812.1|2806.1|2808.6|2802.6|33
1615466400000|2021-03-11 12:40:00|2811.9|2805.9|2813.6|2807.6|2813.6|2807.6|2810.9|2804.9|12
1615466700000|2021-03-11 12:45:00|2813.4|2807.4|2814.1|2808.1|2814.9|2808.9|2812.4|2806.4|26
1615467000000|2021-03-11 12:50:00|2813.9|2807.9|2813.9|2807.9|2815.1|2809.1|2811.4|2805.4|41
1615467300000|2021-03-11 12:55:00|2813.6|2807.6|2815.4|2809.4|2816.6|2810.6|2812.9|2806.9|87
1615467600000|2021-03-11 13:00:00|2815.1|2809.1|2810.4|2804.4|2816.1|2810.1|2806.1|2800.1|214
1615467900000|2021-03-11 13:05:00|2810.1|2804.1|2809.1|2803.1|2810.9|2804.9|2806.1|2800.1|150
1615468200000|2021-03-11 13:10:00|2808.9|2802.9|2820.1|2814.1|2820.4|2814.4|2808.9|2802.9|131
1615468500000|2021-03-11 13:15:00|2820.4|2814.4|2819.1|2813.1|2822.4|2816.4|2817.9|2811.9|101
1615468800000|2021-03-11 13:20:00|2818.9|2812.9|2814.9|2808.9|2818.9|2812.9|2812.6|2806.6|130
1615469100000|2021-03-11 13:25:00|2814.6|2808.6|2816.1|2810.1|2816.4|2810.4|2812.6|2806.6|66
1615469400000|2021-03-11 13:30:00|2815.9|2809.9|2814.9|2808.9|2819.4|2813.4|2814.1|2808.1|88
1615469700000|2021-03-11 13:35:00|2815.1|2809.1|2818.4|2812.4|2818.4|2812.4|2812.4|2806.4|97
1615470000000|2021-03-11 13:40:00|2818.6|2812.6|2820.9|2814.9|2822.4|2816.4|2818.6|2812.6|110
1615470300000|2021-03-11 13:45:00|2821.4|2815.4|2818.6|2812.6|2821.4|2815.4|2817.1|2811.1|85
1615470600000|2021-03-11 13:50:00|2818.9|2812.9|2819.1|2813.1|2820.6|2814.6|2818.1|2812.1|53
1615470900000|2021-03-11 13:55:00|2818.9|2812.9|2817.1|2811.1|2819.9|2813.9|2817.1|2811.1|64
1615471200000|2021-03-11 14:00:00|2816.9|2810.9|2815.9|2809.9|2817.1|2811.1|2813.1|2807.1|83
1615471500000|2021-03-11 14:05:00|2815.6|2809.6|2812.1|2806.1|2816.4|2810.4|2811.6|2805.6|78
1615471800000|2021-03-11 14:10:00|2811.6|2805.6|2810.6|2804.6|2811.9|2805.9|2808.9|2802.9|61
1615472100000|2021-03-11 14:15:00|2809.9|2803.9|2811.6|2805.6|2813.4|2807.4|2809.4|2803.4|51
1615472400000|2021-03-11 14:20:00|2811.1|2805.1|2807.4|2801.4|2811.1|2805.1|2807.1|2801.1|37
1615472700000|2021-03-11 14:25:00|2806.9|2800.9|2806.1|2800.1|2808.6|2802.6|2806.1|2800.1|34
1615473000000|2021-03-11 14:30:00|2806.4|2800.4|2809.4|2803.4|2809.4|2803.4|2802.6|2796.6|100
1615473300000|2021-03-11 14:35:00|2809.6|2803.6|2805.6|2799.6|2812.1|2806.1|2805.4|2799.4|75
1615473600000|2021-03-11 14:40:00|2805.9|2799.9|2806.1|2800.1|2808.1|2802.1|2804.9|2798.9|83
1615473900000|2021-03-11 14:45:00|2805.9|2799.9|2807.6|2801.6|2808.6|2802.6|2805.4|2799.4|76
1615474200000|2021-03-11 14:50:00|2808.4|2802.4|2809.9|2803.9|2810.1|2804.1|2806.4|2800.4|67
1615474500000|2021-03-11 14:55:00|2809.6|2803.6|2809.4|2803.4|2810.9|2804.9|2808.1|2802.1|64
1615474800000|2021-03-11 15:00:00|2809.6|2803.6|2811.6|2805.6|2813.9|2807.9|2809.6|2803.6|102
1615475100000|2021-03-11 15:05:00|2811.9|2805.9|2810.4|2804.4|2812.4|2806.4|2807.9|2801.9|63
1615475400000|2021-03-11 15:10:00|2810.1|2804.1|2805.4|2799.4|2811.1|2805.1|2805.4|2799.4|69
1615475700000|2021-03-11 15:15:00|2805.6|2799.6|2799.9|2793.9|2806.6|2800.6|2798.6|2792.6|90
1615476000000|2021-03-11 15:20:00|2800.1|2794.1|2799.4|2793.4|2802.6|2796.6|2797.4|2791.4|66
1615476300000|2021-03-11 15:25:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2797.6|2791.6|70
1615476600000|2021-03-11 15:30:00|2800.1|2794.1|2803.6|2797.6|2803.9|2797.9|2799.4|2793.4|94
1615476900000|2021-03-11 15:35:00|2803.9|2797.9|2807.1|2801.1|2808.1|2802.1|2803.1|2797.1|84
1615477200000|2021-03-11 15:40:00|2807.4|2801.4|2809.9|2803.9|2810.9|2804.9|2807.4|2801.4|40
1615477500000|2021-03-11 15:45:00|2809.6|2803.6|2816.6|2810.6|2818.6|2812.6|2808.6|2802.6|111
1615477800000|2021-03-11 15:50:00|2816.9|2810.9|2822.9|2816.9|2824.1|2818.1|2816.6|2810.6|151
1615478100000|2021-03-11 15:55:00|2823.1|2817.1|2826.4|2820.4|2827.4|2821.4|2823.1|2817.1|139
1615478400000|2021-03-11 16:00:00|2825.9|2819.9|2823.6|2817.6|2826.4|2820.4|2823.4|2817.4|72
1615478700000|2021-03-11 16:05:00|2823.4|2817.4|2820.9|2814.9|2825.4|2819.4|2820.9|2814.9|56
1615479000000|2021-03-11 16:10:00|2821.4|2815.4|2823.9|2817.9|2824.4|2818.4|2821.1|2815.1|39
1615479300000|2021-03-11 16:15:00|2823.4|2817.4|2821.1|2815.1|2824.9|2818.9|2820.6|2814.6|62
1615479600000|2021-03-11 16:20:00|2820.9|2814.9|2822.4|2816.4|2822.9|2816.9|2820.9|2814.9|38
1615479900000|2021-03-11 16:25:00|2822.9|2816.9|2827.1|2821.1|2827.6|2821.6|2822.9|2816.9|108
1615480200000|2021-03-11 16:30:00|2827.4|2821.4|2826.4|2820.4|2827.6|2821.6|2823.9|2817.9|72
1615480500000|2021-03-11 16:35:00|2826.6|2820.6|2827.9|2821.9|2830.4|2824.4|2826.6|2820.6|84
1615480800000|2021-03-11 16:40:00|2828.1|2822.1|2829.6|2823.6|2830.1|2824.1|2827.4|2821.4|45
1615481100000|2021-03-11 16:45:00|2830.1|2824.1|2829.1|2823.1|2830.4|2824.4|2828.4|2822.4|13
1615481400000|2021-03-11 16:50:00|2828.9|2822.9|2830.6|2824.6|2831.1|2825.1|2828.9|2822.9|21
1615481700000|2021-03-11 16:55:00|2830.4|2824.4|2825.6|2819.6|2830.4|2824.4|2825.6|2819.6|17
1615482000000|2021-03-11 17:00:00|2826.6|2820.6|2829.6|2823.6|2829.6|2823.6|2826.1|2820.1|7
1615482300000|2021-03-11 17:05:00|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|5
1615482600000|2021-03-11 17:10:00|2830.9|2824.9|2831.9|2825.9|2832.4|2826.4|2830.9|2824.9|20
1615482900000|2021-03-11 17:15:00|2832.4|2826.4|2832.1|2826.1|2832.6|2826.6|2831.9|2825.9|13
1615483200000|2021-03-11 17:20:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.6|2825.6|9
1615483500000|2021-03-11 17:25:00|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|5
1615483800000|2021-03-11 17:30:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.6|2825.6|4
1615484100000|2021-03-11 17:35:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1615484700000|2021-03-11 17:45:00|2832.4|2826.4|2834.4|2828.4|2834.4|2828.4|2832.1|2826.1|8
1615485000000|2021-03-11 17:50:00|2834.1|2828.1|2833.6|2827.6|2834.6|2828.6|2833.6|2827.6|9
1615485300000|2021-03-11 17:55:00|2833.4|2827.4|2834.8|2828.8|2834.8|2828.8|2833|2827|7
1615510800000|2021-03-12 01:00:00|2834.3|2828.3|2829.8|2823.8|2834.3|2828.3|2829.3|2823.3|59
1615511100000|2021-03-12 01:05:00|2830.1|2824.1|2833|2827|2835.1|2829.1|2830.1|2824.1|33
1615511400000|2021-03-12 01:10:00|2832.1|2826.1|2832.4|2826.4|2833|2827|2830.5|2824.5|28
1615511700000|2021-03-12 01:15:00|2832.1|2826.1|2832.8|2826.8|2834.9|2828.9|2831.3|2825.3|57
1615512000000|2021-03-12 01:20:00|2833|2827|2833.8|2827.8|2837|2831|2832.5|2826.5|40
1615512300000|2021-03-12 01:25:00|2833.5|2827.5|2834.5|2828.5|2834.8|2828.8|2833.3|2827.3|16
1615512600000|2021-03-12 01:30:00|2835.6|2829.6|2841.8|2835.8|2841.8|2835.8|2835|2829|79
1615512900000|2021-03-12 01:35:00|2842|2836|2846.3|2840.3|2847.4|2841.4|2841.4|2835.4|37
1615513200000|2021-03-12 01:40:00|2846|2840|2846.3|2840.3|2846.5|2840.5|2843|2837|39
1615513500000|2021-03-12 01:45:00|2846.5|2840.5|2844.3|2838.3|2847.5|2841.5|2841.5|2835.5|74
1615513800000|2021-03-12 01:50:00|2844.5|2838.5|2842.3|2836.3|2844.5|2838.5|2841.8|2835.8|29
1615514100000|2021-03-12 01:55:00|2841.8|2835.8|2838.3|2832.3|2843.9|2837.9|2838|2832|42
1615514400000|2021-03-12 02:00:00|2838.5|2832.5|2833.5|2827.5|2838.5|2832.5|2833|2827|56
1615514700000|2021-03-12 02:05:00|2833.8|2827.8|2833|2827|2834.3|2828.3|2830.8|2824.8|29
1615515000000|2021-03-12 02:10:00|2832.5|2826.5|2835.5|2829.5|2835.5|2829.5|2832.5|2826.5|16
1615515300000|2021-03-12 02:15:00|2836.3|2830.3|2838.5|2832.5|2839.5|2833.5|2836.3|2830.3|6
1615515600000|2021-03-12 02:20:00|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|5
1615515900000|2021-03-12 02:25:00|2838.5|2832.5|2837|2831|2838.5|2832.5|2837|2831|3
1615516200000|2021-03-12 02:30:00|2835.8|2829.8|2831.5|2825.5|2835.8|2829.8|2828.3|2822.3|35
1615516500000|2021-03-12 02:35:00|2831.8|2825.8|2831.3|2825.3|2833.3|2827.3|2831.3|2825.3|13
1615516800000|2021-03-12 02:40:00|2831|2825|2828.8|2822.8|2831|2825|2828.5|2822.5|37
1615517100000|2021-03-12 02:45:00|2828.5|2822.5|2829.3|2823.3|2830.5|2824.5|2828.3|2822.3|21
1615517400000|2021-03-12 02:50:00|2829.5|2823.5|2829.3|2823.3|2831|2825|2829.3|2823.3|11
1615517700000|2021-03-12 02:55:00|2829.5|2823.5|2832.3|2826.3|2832.3|2826.3|2829.5|2823.5|10
1615518000000|2021-03-12 03:00:00|2832.9|2826.9|2835.5|2829.5|2835.8|2829.8|2832.6|2826.6|21
1615518300000|2021-03-12 03:05:00|2836|2830|2836.3|2830.3|2837.8|2831.8|2836|2830|11
1615518600000|2021-03-12 03:10:00|2836.4|2830.4|2838|2832|2838|2832|2835|2829|26
1615518900000|2021-03-12 03:15:00|2837.8|2831.8|2833.8|2827.8|2837.8|2831.8|2833.8|2827.8|16
1615519200000|2021-03-12 03:20:00|2833.5|2827.5|2837|2831|2839.3|2833.3|2833|2827|43
1615519500000|2021-03-12 03:25:00|2837.3|2831.3|2841.3|2835.3|2844.5|2838.5|2837.3|2831.3|40
1615519800000|2021-03-12 03:30:00|2841|2835|2836.3|2830.3|2841.3|2835.3|2835.9|2829.9|28
1615520100000|2021-03-12 03:35:00|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2835|2829|28
1615520400000|2021-03-12 03:40:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|4
1615520700000|2021-03-12 03:45:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1615521000000|2021-03-12 03:50:00|2837|2831|2837.6|2831.6|2838.5|2832.5|2836.3|2830.3|37
1615521300000|2021-03-12 03:55:00|2838|2832|2838.3|2832.3|2838.5|2832.5|2837.3|2831.3|19
1615521600000|2021-03-12 04:00:00|2837.8|2831.8|2838.8|2832.8|2839|2833|2837.8|2831.8|4
1615521900000|2021-03-12 04:05:00|2839|2833|2838.8|2832.8|2839|2833|2838.1|2832.1|4
1615522200000|2021-03-12 04:10:00|2837.8|2831.8|2839|2833|2839.8|2833.8|2837.8|2831.8|32
1615522500000|2021-03-12 04:15:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2838.8|2832.8|8
1615523100000|2021-03-12 04:25:00|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|2
1615523400000|2021-03-12 04:30:00|2839.8|2833.8|2838.6|2832.6|2839.8|2833.8|2838.5|2832.5|3
1615523700000|2021-03-12 04:35:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1615524000000|2021-03-12 04:40:00|2838.3|2832.3|2838.5|2832.5|2838.8|2832.8|2837.5|2831.5|6
1615524300000|2021-03-12 04:45:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1615524600000|2021-03-12 04:50:00|2838.5|2832.5|2836.6|2830.6|2838.8|2832.8|2836.6|2830.6|10
1615524900000|2021-03-12 04:55:00|2836.9|2830.9|2836.8|2830.8|2836.9|2830.9|2836.4|2830.4|3
1615525200000|2021-03-12 05:00:00|2836.9|2830.9|2839.8|2833.8|2840.8|2834.8|2836.9|2830.9|18
1615525800000|2021-03-12 05:10:00|2838.8|2832.8|2837.3|2831.3|2838.8|2832.8|2837.3|2831.3|2
1615526700000|2021-03-12 05:25:00|2838.3|2832.3|2840|2834|2840.1|2834.1|2836.9|2830.9|16
1615527000000|2021-03-12 05:30:00|2839.8|2833.8|2840.5|2834.5|2840.8|2834.8|2836.3|2830.3|56
1615527300000|2021-03-12 05:35:00|2839.8|2833.8|2835.8|2829.8|2839.8|2833.8|2834.5|2828.5|34
1615527600000|2021-03-12 05:40:00|2836|2830|2845.8|2839.8|2845.8|2839.8|2836|2830|32
1615527900000|2021-03-12 05:45:00|2846.5|2840.5|2847.5|2841.5|2847.8|2841.8|2844.8|2838.8|59
1615528200000|2021-03-12 05:50:00|2847.4|2841.4|2840.5|2834.5|2847.4|2841.4|2839.8|2833.8|35
1615528500000|2021-03-12 05:55:00|2840.3|2834.3|2844.5|2838.5|2844.5|2838.5|2840|2834|23
1615528800000|2021-03-12 06:00:00|2844.8|2838.8|2845.3|2839.3|2846.8|2840.8|2844.3|2838.3|36
1615529100000|2021-03-12 06:05:00|2845|2839|2846.3|2840.3|2847.4|2841.4|2844.3|2838.3|28
1615529400000|2021-03-12 06:10:00|2846.5|2840.5|2841.8|2835.8|2847.6|2841.6|2840.9|2834.9|72
1615529700000|2021-03-12 06:15:00|2842|2836|2840.5|2834.5|2842.3|2836.3|2838.3|2832.3|38
1615530000000|2021-03-12 06:20:00|2841|2835|2833.1|2827.1|2841|2835|2830.8|2824.8|45
1615530300000|2021-03-12 06:25:00|2832.8|2826.8|2834.3|2828.3|2834.3|2828.3|2831.8|2825.8|34
1615530600000|2021-03-12 06:30:00|2834|2828|2834|2828|2834.5|2828.5|2833|2827|12
1615530900000|2021-03-12 06:35:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|14
1615531200000|2021-03-12 06:40:00|2834.8|2828.8|2836.5|2830.5|2839.3|2833.3|2834.8|2828.8|58
1615531500000|2021-03-12 06:45:00|2836.8|2830.8|2833.5|2827.5|2836.8|2830.8|2833.5|2827.5|28
1615531800000|2021-03-12 06:50:00|2833|2827|2836.3|2830.3|2837|2831|2833|2827|121
1615532100000|2021-03-12 06:55:00|2836|2830|2836|2830|2839.8|2833.8|2835.4|2829.4|143
1615532400000|2021-03-12 07:00:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1615533000000|2021-03-12 07:10:00|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|2
1615533600000|2021-03-12 07:20:00|2832.8|2826.8|2833.3|2827.3|2833.8|2827.8|2832.8|2826.8|3
1615533900000|2021-03-12 07:25:00|2833|2827|2832.3|2826.3|2833|2827|2831|2825|13
1615534200000|2021-03-12 07:30:00|2831.9|2825.9|2832.8|2826.8|2832.8|2826.8|2831.9|2825.9|8
1615534500000|2021-03-12 07:35:00|2833.5|2827.5|2829.5|2823.5|2834.3|2828.3|2829.3|2823.3|10
1615534800000|2021-03-12 07:40:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2826.8|2820.8|9
1615535100000|2021-03-12 07:45:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1615535400000|2021-03-12 07:50:00|2829.5|2823.5|2830|2824|2830.3|2824.3|2829.5|2823.5|3
1615535700000|2021-03-12 07:55:00|2829.9|2823.9|2825.4|2819.4|2829.9|2823.9|2825.4|2819.4|10
1615536000000|2021-03-12 08:00:00|2825.1|2819.1|2821.4|2815.4|2825.1|2819.1|2820.4|2814.4|85
1615536300000|2021-03-12 08:05:00|2821.6|2815.6|2824.9|2818.9|2824.9|2818.9|2818.4|2812.4|82
1615536600000|2021-03-12 08:10:00|2824.6|2818.6|2824.4|2818.4|2825.1|2819.1|2822.4|2816.4|59
1615536900000|2021-03-12 08:15:00|2824.6|2818.6|2820.1|2814.1|2824.6|2818.6|2820.1|2814.1|53
1615537200000|2021-03-12 08:20:00|2820.4|2814.4|2819.9|2813.9|2821.4|2815.4|2818.1|2812.1|67
1615537500000|2021-03-12 08:25:00|2819.6|2813.6|2815.4|2809.4|2819.6|2813.6|2814.4|2808.4|47
1615537800000|2021-03-12 08:30:00|2815.1|2809.1|2814.1|2808.1|2815.6|2809.6|2812.6|2806.6|48
1615538100000|2021-03-12 08:35:00|2814.4|2808.4|2814.9|2808.9|2816.6|2810.6|2813.4|2807.4|49
1615538400000|2021-03-12 08:40:00|2815.1|2809.1|2814.9|2808.9|2815.4|2809.4|2812.6|2806.6|32
1615538700000|2021-03-12 08:45:00|2815.1|2809.1|2811.9|2805.9|2815.1|2809.1|2811.9|2805.9|25
1615539000000|2021-03-12 08:50:00|2811.6|2805.6|2812.4|2806.4|2813.4|2807.4|2810.9|2804.9|39
1615539300000|2021-03-12 08:55:00|2812.9|2806.9|2813.1|2807.1|2814.4|2808.4|2811.6|2805.6|42
1615539600000|2021-03-12 09:00:00|2812.9|2806.9|2817.1|2811.1|2817.6|2811.6|2812.6|2806.6|57
1615539900000|2021-03-12 09:05:00|2817.6|2811.6|2825.9|2819.9|2826.6|2820.6|2817.6|2811.6|80
1615540200000|2021-03-12 09:10:00|2825.6|2819.6|2823.6|2817.6|2827.4|2821.4|2822.4|2816.4|49
1615540500000|2021-03-12 09:15:00|2824.1|2818.1|2823.9|2817.9|2825.9|2819.9|2821.6|2815.6|47
1615540800000|2021-03-12 09:20:00|2824.4|2818.4|2817.6|2811.6|2824.6|2818.6|2816.6|2810.6|31
1615541100000|2021-03-12 09:25:00|2817.4|2811.4|2812.6|2806.6|2817.4|2811.4|2810.9|2804.9|39
1615541400000|2021-03-12 09:30:00|2812.4|2806.4|2812.6|2806.6|2814.4|2808.4|2811.6|2805.6|40
1615541700000|2021-03-12 09:35:00|2813.4|2807.4|2814.1|2808.1|2815.4|2809.4|2813.4|2807.4|33
1615542000000|2021-03-12 09:40:00|2814.4|2808.4|2816.6|2810.6|2816.6|2810.6|2813.1|2807.1|25
1615542300000|2021-03-12 09:45:00|2817.4|2811.4|2815.9|2809.9|2818.9|2812.9|2815.4|2809.4|48
1615542600000|2021-03-12 09:50:00|2816.6|2810.6|2817.6|2811.6|2817.6|2811.6|2815.9|2809.9|38
1615542900000|2021-03-12 09:55:00|2817.9|2811.9|2815.6|2809.6|2817.9|2811.9|2813.9|2807.9|29
1615543200000|2021-03-12 10:00:00|2815.4|2809.4|2814.9|2808.9|2816.1|2810.1|2813.6|2807.6|33
1615543500000|2021-03-12 10:05:00|2815.1|2809.1|2815.4|2809.4|2816.4|2810.4|2813.9|2807.9|25
1615543800000|2021-03-12 10:10:00|2815.6|2809.6|2815.6|2809.6|2816.4|2810.4|2814.9|2808.9|17
1615544100000|2021-03-12 10:15:00|2815.1|2809.1|2815.4|2809.4|2816.1|2810.1|2814.1|2808.1|19
1615544400000|2021-03-12 10:20:00|2815.6|2809.6|2819.4|2813.4|2819.4|2813.4|2815.4|2809.4|16
1615544700000|2021-03-12 10:25:00|2818.4|2812.4|2821.4|2815.4|2821.4|2815.4|2816.4|2810.4|38
1615545000000|2021-03-12 10:30:00|2821.6|2815.6|2820.6|2814.6|2823.6|2817.6|2819.9|2813.9|38
1615545300000|2021-03-12 10:35:00|2820.4|2814.4|2819.6|2813.6|2821.1|2815.1|2819.4|2813.4|28
1615545600000|2021-03-12 10:40:00|2819.9|2813.9|2819.9|2813.9|2821.4|2815.4|2819.6|2813.6|12
1615545900000|2021-03-12 10:45:00|2819.6|2813.6|2821.4|2815.4|2823.4|2817.4|2818.9|2812.9|28
1615546200000|2021-03-12 10:50:00|2821.6|2815.6|2820.6|2814.6|2821.6|2815.6|2819.6|2813.6|25
1615546500000|2021-03-12 10:55:00|2820.4|2814.4|2818.1|2812.1|2820.4|2814.4|2817.6|2811.6|16
1615546800000|2021-03-12 11:00:00|2817.9|2811.9|2817.6|2811.6|2818.1|2812.1|2816.4|2810.4|19
1615547100000|2021-03-12 11:05:00|2817.4|2811.4|2817.9|2811.9|2819.4|2813.4|2817.4|2811.4|23
1615547400000|2021-03-12 11:10:00|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2817.6|2811.6|14
1615547700000|2021-03-12 11:15:00|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2816.9|2810.9|10
1615548000000|2021-03-12 11:20:00|2816.9|2810.9|2817.1|2811.1|2818.1|2812.1|2816.4|2810.4|15
1615548300000|2021-03-12 11:25:00|2817.4|2811.4|2817.1|2811.1|2818.1|2812.1|2815.9|2809.9|29
1615548600000|2021-03-12 11:30:00|2817.4|2811.4|2816.4|2810.4|2818.9|2812.9|2815.9|2809.9|30
1615548900000|2021-03-12 11:35:00|2816.6|2810.6|2816.9|2810.9|2818.6|2812.6|2815.9|2809.9|47
1615549200000|2021-03-12 11:40:00|2816.6|2810.6|2813.1|2807.1|2816.6|2810.6|2812.1|2806.1|32
1615549500000|2021-03-12 11:45:00|2812.9|2806.9|2814.4|2808.4|2814.4|2808.4|2812.1|2806.1|35
1615549800000|2021-03-12 11:50:00|2814.1|2808.1|2814.1|2808.1|2815.6|2809.6|2814.1|2808.1|21
1615550100000|2021-03-12 11:55:00|2813.9|2807.9|2816.4|2810.4|2816.6|2810.6|2811.4|2805.4|37
1615550400000|2021-03-12 12:00:00|2817.6|2811.6|2817.9|2811.9|2818.9|2812.9|2815.9|2809.9|37
1615550700000|2021-03-12 12:05:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2815.4|2809.4|38
1615551000000|2021-03-12 12:10:00|2817.9|2811.9|2816.9|2810.9|2818.6|2812.6|2816.9|2810.9|34
1615551300000|2021-03-12 12:15:00|2817.1|2811.1|2816.1|2810.1|2818.6|2812.6|2816.1|2810.1|30
1615551600000|2021-03-12 12:20:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|21
1615551900000|2021-03-12 12:25:00|2816.1|2810.1|2817.4|2811.4|2817.4|2811.4|2816.1|2810.1|14
1615552200000|2021-03-12 12:30:00|2817.1|2811.1|2818.4|2812.4|2820.4|2814.4|2817.1|2811.1|38
1615552500000|2021-03-12 12:35:00|2818.1|2812.1|2816.6|2810.6|2818.1|2812.1|2814.9|2808.9|32
1615552800000|2021-03-12 12:40:00|2816.1|2810.1|2819.1|2813.1|2819.1|2813.1|2815.4|2809.4|25
1615553100000|2021-03-12 12:45:00|2818.9|2812.9|2827.9|2821.9|2829.1|2823.1|2818.4|2812.4|38
1615553400000|2021-03-12 12:50:00|2828.1|2822.1|2826.6|2820.6|2830.1|2824.1|2824.4|2818.4|77
1615553700000|2021-03-12 12:55:00|2826.1|2820.1|2824.9|2818.9|2828.6|2822.6|2823.9|2817.9|61
1615554000000|2021-03-12 13:00:00|2825.6|2819.6|2835.1|2829.1|2837.4|2831.4|2825.6|2819.6|224
1615554300000|2021-03-12 13:05:00|2834.9|2828.9|2824.9|2818.9|2835.9|2829.9|2824.9|2818.9|96
1615554600000|2021-03-12 13:10:00|2825.1|2819.1|2823.6|2817.6|2826.1|2820.1|2822.4|2816.4|59
1615554900000|2021-03-12 13:15:00|2824.4|2818.4|2828.9|2822.9|2829.1|2823.1|2824.1|2818.1|87
1615555200000|2021-03-12 13:20:00|2828.6|2822.6|2830.9|2824.9|2832.9|2826.9|2828.4|2822.4|67
1615555500000|2021-03-12 13:25:00|2831.4|2825.4|2831.4|2825.4|2834.4|2828.4|2830.9|2824.9|40
1615555800000|2021-03-12 13:30:00|2831.1|2825.1|2832.4|2826.4|2832.4|2826.4|2829.4|2823.4|54
1615556100000|2021-03-12 13:35:00|2832.1|2826.1|2832.6|2826.6|2832.9|2826.9|2830.4|2824.4|66
1615556400000|2021-03-12 13:40:00|2832.4|2826.4|2830.4|2824.4|2835.4|2829.4|2830.4|2824.4|64
1615556700000|2021-03-12 13:45:00|2830.1|2824.1|2824.1|2818.1|2831.1|2825.1|2823.1|2817.1|65
1615557000000|2021-03-12 13:50:00|2823.9|2817.9|2825.9|2819.9|2826.4|2820.4|2820.4|2814.4|86
1615557300000|2021-03-12 13:55:00|2825.1|2819.1|2819.6|2813.6|2825.4|2819.4|2819.6|2813.6|74
1615557600000|2021-03-12 14:00:00|2819.9|2813.9|2814.6|2808.6|2820.4|2814.4|2814.4|2808.4|98
1615557900000|2021-03-12 14:05:00|2815.1|2809.1|2820.1|2814.1|2820.4|2814.4|2815.1|2809.1|109
1615558200000|2021-03-12 14:10:00|2820.4|2814.4|2815.4|2809.4|2820.4|2814.4|2815.1|2809.1|88
1615558500000|2021-03-12 14:15:00|2815.1|2809.1|2809.6|2803.6|2817.1|2811.1|2809.6|2803.6|83
1615558800000|2021-03-12 14:20:00|2809.4|2803.4|2800.4|2794.4|2809.6|2803.6|2800.4|2794.4|129
1615559100000|2021-03-12 14:25:00|2800.6|2794.6|2797.4|2791.4|2803.4|2797.4|2796.9|2790.9|116
1615559400000|2021-03-12 14:30:00|2797.1|2791.1|2801.4|2795.4|2801.6|2795.6|2792.1|2786.1|122
1615559700000|2021-03-12 14:35:00|2801.6|2795.6|2795.1|2789.1|2803.6|2797.6|2795.1|2789.1|108
1615560000000|2021-03-12 14:40:00|2794.9|2788.9|2796.9|2790.9|2799.1|2793.1|2794.4|2788.4|98
1615560300000|2021-03-12 14:45:00|2797.1|2791.1|2800.4|2794.4|2801.9|2795.9|2796.9|2790.9|111
1615560600000|2021-03-12 14:50:00|2800.6|2794.6|2803.9|2797.9|2804.4|2798.4|2799.6|2793.6|119
1615560900000|2021-03-12 14:55:00|2804.6|2798.6|2805.9|2799.9|2807.6|2801.6|2802.4|2796.4|104
1615561200000|2021-03-12 15:00:00|2805.6|2799.6|2809.4|2803.4|2809.4|2803.4|2803.1|2797.1|56
1615561500000|2021-03-12 15:05:00|2809.6|2803.6|2808.4|2802.4|2812.1|2806.1|2806.4|2800.4|79
1615561800000|2021-03-12 15:10:00|2808.6|2802.6|2808.4|2802.4|2810.9|2804.9|2807.1|2801.1|53
1615562100000|2021-03-12 15:15:00|2808.1|2802.1|2805.6|2799.6|2809.6|2803.6|2804.9|2798.9|54
1615562400000|2021-03-12 15:20:00|2805.4|2799.4|2802.6|2796.6|2808.1|2802.1|2802.6|2796.6|57
1615562700000|2021-03-12 15:25:00|2801.6|2795.6|2801.4|2795.4|2802.1|2796.1|2799.6|2793.6|39
1615563000000|2021-03-12 15:30:00|2801.1|2795.1|2801.9|2795.9|2803.4|2797.4|2799.9|2793.9|50
1615563300000|2021-03-12 15:35:00|2801.4|2795.4|2806.6|2800.6|2806.6|2800.6|2800.1|2794.1|40
1615563600000|2021-03-12 15:40:00|2806.9|2800.9|2806.9|2800.9|2807.1|2801.1|2804.1|2798.1|45
1615563900000|2021-03-12 15:45:00|2806.4|2800.4|2814.4|2808.4|2815.6|2809.6|2804.4|2798.4|95
1615564200000|2021-03-12 15:50:00|2814.9|2808.9|2808.6|2802.6|2816.1|2810.1|2807.1|2801.1|127
1615564500000|2021-03-12 15:55:00|2808.4|2802.4|2807.4|2801.4|2810.1|2804.1|2805.1|2799.1|115
1615564800000|2021-03-12 16:00:00|2807.1|2801.1|2805.4|2799.4|2808.4|2802.4|2804.9|2798.9|52
1615565100000|2021-03-12 16:05:00|2805.1|2799.1|2807.4|2801.4|2807.4|2801.4|2805.1|2799.1|28
1615565400000|2021-03-12 16:10:00|2807.1|2801.1|2805.1|2799.1|2807.6|2801.6|2804.9|2798.9|32
1615565700000|2021-03-12 16:15:00|2805.6|2799.6|2807.6|2801.6|2808.9|2802.9|2805.4|2799.4|37
1615566000000|2021-03-12 16:20:00|2807.9|2801.9|2806.6|2800.6|2808.4|2802.4|2805.9|2799.9|21
1615566300000|2021-03-12 16:25:00|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2805.4|2799.4|35
1615566600000|2021-03-12 16:30:00|2806.6|2800.6|2808.9|2802.9|2809.4|2803.4|2806.4|2800.4|30
1615566900000|2021-03-12 16:35:00|2809.1|2803.1|2806.9|2800.9|2809.1|2803.1|2806.6|2800.6|32
1615567200000|2021-03-12 16:40:00|2806.6|2800.6|2811.1|2805.1|2811.1|2805.1|2806.6|2800.6|45
1615567500000|2021-03-12 16:45:00|2811.4|2805.4|2811.9|2805.9|2812.9|2806.9|2811.3|2805.3|18
1615567800000|2021-03-12 16:50:00|2811.6|2805.6|2812.1|2806.1|2812.9|2806.9|2811.6|2805.6|4
1615568100000|2021-03-12 16:55:00|2813.1|2807.1|2810.9|2804.9|2813.1|2807.1|2810.9|2804.9|4
1615568400000|2021-03-12 17:00:00|2811.1|2805.1|2811.1|2805.1|2812.1|2806.1|2810.6|2804.6|12
1615569900000|2021-03-12 17:25:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1615570500000|2021-03-12 17:35:00|2811.9|2805.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|4
1615570800000|2021-03-12 17:40:00|2812.1|2806.1|2810.4|2804.4|2812.1|2806.1|2810.4|2804.4|4
1615571100000|2021-03-12 17:45:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1615571400000|2021-03-12 17:50:00|2811.6|2805.6|2811.1|2805.1|2811.6|2805.6|2811.1|2805.1|4
1615571700000|2021-03-12 17:55:00|2811.5|2805.5|2811.1|2805.1|2811.6|2805.6|2810.6|2804.6|14
1615770000000|2021-03-15 01:00:00|2815.8|2804.5|2827.5|2821.5|2828|2822|2815.8|2804.5|34
1615770300000|2021-03-15 01:05:00|2827|2821|2830.5|2824.5|2831.8|2825.8|2822.3|2816.3|83
1615770600000|2021-03-15 01:10:00|2830.8|2824.8|2835.3|2829.3|2837.8|2831.8|2830.3|2824.3|115
1615770900000|2021-03-15 01:15:00|2835.5|2829.5|2837.6|2831.6|2843.9|2837.9|2835.5|2829.5|99
1615771200000|2021-03-15 01:20:00|2837.8|2831.8|2837.1|2831.1|2842.3|2836.3|2837.1|2831.1|51
1615771500000|2021-03-15 01:25:00|2837.5|2831.5|2833.8|2827.8|2838.5|2832.5|2833.8|2827.8|60
1615771800000|2021-03-15 01:30:00|2835|2829|2835.8|2829.8|2837.3|2831.3|2832|2826|104
1615772100000|2021-03-15 01:35:00|2835.5|2829.5|2832.6|2826.6|2835.5|2829.5|2831.5|2825.5|46
1615772400000|2021-03-15 01:40:00|2832.5|2826.5|2835.3|2829.3|2835.3|2829.3|2832.5|2826.5|27
1615772700000|2021-03-15 01:45:00|2835.6|2829.6|2839.8|2833.8|2841|2835|2835|2829|72
1615773000000|2021-03-15 01:50:00|2840.3|2834.3|2841.3|2835.3|2844.3|2838.3|2839.8|2833.8|49
1615773300000|2021-03-15 01:55:00|2841.5|2835.5|2842.3|2836.3|2843.3|2837.3|2841.5|2835.5|34
1615773600000|2021-03-15 02:00:00|2842.5|2836.5|2846|2840|2846|2840|2842.5|2836.5|17
1615773900000|2021-03-15 02:05:00|2846.3|2840.3|2841.5|2835.5|2847|2841|2839.8|2833.8|82
1615774200000|2021-03-15 02:10:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2839.9|2833.9|17
1615774500000|2021-03-15 02:15:00|2841.5|2835.5|2842.8|2836.8|2842.8|2836.8|2841.5|2835.5|5
1615774800000|2021-03-15 02:20:00|2843|2837|2843.8|2837.8|2843.8|2837.8|2843|2837|3
1615775400000|2021-03-15 02:30:00|2843.5|2837.5|2834|2828|2843.5|2837.5|2833.8|2827.8|80
1615775700000|2021-03-15 02:35:00|2833.9|2827.9|2831.5|2825.5|2835.8|2829.8|2830.8|2824.8|31
1615776000000|2021-03-15 02:40:00|2831.8|2825.8|2833|2827|2833.3|2827.3|2831.5|2825.5|20
1615776300000|2021-03-15 02:45:00|2832.5|2826.5|2829.8|2823.8|2833|2827|2829.3|2823.3|27
1615776600000|2021-03-15 02:50:00|2829.5|2823.5|2833.5|2827.5|2833.5|2827.5|2829.5|2823.5|14
1615776900000|2021-03-15 02:55:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2831.8|2825.8|14
1615777200000|2021-03-15 03:00:00|2833.1|2827.1|2834.8|2828.8|2836.8|2830.8|2833|2827|17
1615777500000|2021-03-15 03:05:00|2834.3|2828.3|2833.5|2827.5|2835.5|2829.5|2833.3|2827.3|15
1615777800000|2021-03-15 03:10:00|2832.5|2826.5|2835|2829|2835.8|2829.8|2832.5|2826.5|20
1615778400000|2021-03-15 03:20:00|2835.8|2829.8|2830.5|2824.5|2836.8|2830.8|2829.3|2823.3|39
1615778700000|2021-03-15 03:25:00|2830.8|2824.8|2831.5|2825.5|2832.3|2826.3|2829.3|2823.3|45
1615779000000|2021-03-15 03:30:00|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2829.5|2823.5|7
1615779300000|2021-03-15 03:35:00|2830.8|2824.8|2830.5|2824.5|2831|2825|2830.5|2824.5|6
1615779600000|2021-03-15 03:40:00|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2829.8|2823.8|12
1615779900000|2021-03-15 03:45:00|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|2
1615780200000|2021-03-15 03:50:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|6
1615780500000|2021-03-15 03:55:00|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|6
1615780800000|2021-03-15 04:00:00|2830|2824|2828.9|2822.9|2830|2824|2828.9|2822.9|8
1615781100000|2021-03-15 04:05:00|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828|2822|6
1615781400000|2021-03-15 04:10:00|2827.8|2821.8|2826.3|2820.3|2828.3|2822.3|2825.4|2819.4|23
1615781700000|2021-03-15 04:15:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|5
1615782000000|2021-03-15 04:20:00|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|8
1615782300000|2021-03-15 04:25:00|2828|2822|2828.5|2822.5|2828.5|2822.5|2827.5|2821.5|7
1615782600000|2021-03-15 04:30:00|2828.3|2822.3|2828|2822|2828.5|2822.5|2828|2822|3
1615782900000|2021-03-15 04:35:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1615783200000|2021-03-15 04:40:00|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.3|2820.3|4
1615783500000|2021-03-15 04:45:00|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.8|2820.8|4
1615783800000|2021-03-15 04:50:00|2827.3|2821.3|2828.8|2822.8|2829.9|2823.9|2827.3|2821.3|9
1615784400000|2021-03-15 05:00:00|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1615784700000|2021-03-15 05:05:00|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1615785300000|2021-03-15 05:15:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1615785900000|2021-03-15 05:25:00|2827.5|2821.5|2828|2822|2828|2822|2827.3|2821.3|3
1615786200000|2021-03-15 05:30:00|2827.8|2821.8|2814.8|2808.8|2827.8|2821.8|2814.3|2808.3|134
1615786500000|2021-03-15 05:35:00|2814.5|2808.5|2815|2809|2817.8|2811.8|2811|2805|95
1615786800000|2021-03-15 05:40:00|2814.5|2808.5|2818.3|2812.3|2818.3|2812.3|2814|2808|32
1615787100000|2021-03-15 05:45:00|2818|2812|2812.8|2806.8|2818|2812|2811.8|2805.8|50
1615787400000|2021-03-15 05:50:00|2813.3|2807.3|2817.8|2811.8|2818.3|2812.3|2812.5|2806.5|46
1615787700000|2021-03-15 05:55:00|2817.5|2811.5|2813.8|2807.8|2817.5|2811.5|2813.8|2807.8|33
1615788000000|2021-03-15 06:00:00|2814|2808|2816|2810|2816.5|2810.5|2813.8|2807.8|46
1615788300000|2021-03-15 06:05:00|2815.8|2809.8|2814.8|2808.8|2816.3|2810.3|2814|2808|28
1615788600000|2021-03-15 06:10:00|2814.5|2808.5|2818.3|2812.3|2818.8|2812.8|2814.3|2808.3|26
1615788900000|2021-03-15 06:15:00|2818|2812|2818|2812|2819.8|2813.8|2817|2811|23
1615789200000|2021-03-15 06:20:00|2818.3|2812.3|2818.3|2812.3|2819|2813|2815.3|2809.3|23
1615789500000|2021-03-15 06:25:00|2818.5|2812.5|2823.5|2817.5|2824|2818|2818.3|2812.3|27
1615789800000|2021-03-15 06:30:00|2824|2818|2831.8|2825.8|2831.8|2825.8|2824|2818|35
1615790100000|2021-03-15 06:35:00|2831.5|2825.5|2831.5|2825.5|2832.3|2826.3|2830.3|2824.3|19
1615790400000|2021-03-15 06:40:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.3|2825.3|14
1615790700000|2021-03-15 06:45:00|2832.3|2826.3|2832.5|2826.5|2834.8|2828.8|2831.8|2825.8|31
1615791000000|2021-03-15 06:50:00|2833.3|2827.3|2833|2827|2834.3|2828.3|2833|2827|31
1615791300000|2021-03-15 06:55:00|2833.3|2827.3|2832.5|2826.5|2835|2829|2832.5|2826.5|46
1615791600000|2021-03-15 07:00:00|2833|2827|2831.5|2825.5|2834|2828|2831.5|2825.5|10
1615791900000|2021-03-15 07:05:00|2831.3|2825.3|2827.3|2821.3|2831.3|2825.3|2826|2820|13
1615792200000|2021-03-15 07:10:00|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1615792500000|2021-03-15 07:15:00|2826.3|2820.3|2828|2822|2828|2822|2826.3|2820.3|7
1615792800000|2021-03-15 07:20:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|4
1615793100000|2021-03-15 07:25:00|2828|2822|2829.5|2823.5|2830.3|2824.3|2828|2822|15
1615793400000|2021-03-15 07:30:00|2829.8|2823.8|2833.8|2827.8|2834|2828|2829.8|2823.8|9
1615793700000|2021-03-15 07:35:00|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|2
1615794000000|2021-03-15 07:40:00|2831.3|2825.3|2827.8|2821.8|2831.3|2825.3|2827.8|2821.8|10
1615794300000|2021-03-15 07:45:00|2828|2822|2828|2822|2828.5|2822.5|2828|2822|4
1615794600000|2021-03-15 07:50:00|2828.3|2822.3|2829.5|2823.5|2829.5|2823.5|2828.3|2822.3|5
1615794900000|2021-03-15 07:55:00|2829.6|2823.6|2827.1|2821.1|2831.9|2825.9|2825.1|2819.1|31
1615795200000|2021-03-15 08:00:00|2826.9|2820.9|2830.9|2824.9|2831.6|2825.6|2826.4|2820.4|32
1615795500000|2021-03-15 08:05:00|2830.6|2824.6|2828.4|2822.4|2832.6|2826.6|2827.9|2821.9|44
1615795800000|2021-03-15 08:10:00|2828.1|2822.1|2829.6|2823.6|2829.6|2823.6|2827.4|2821.4|16
1615796100000|2021-03-15 08:15:00|2829.4|2823.4|2824.6|2818.6|2829.4|2823.4|2823.6|2817.6|42
1615796400000|2021-03-15 08:20:00|2824.4|2818.4|2825.6|2819.6|2826.4|2820.4|2823.9|2817.9|17
1615796700000|2021-03-15 08:25:00|2825.9|2819.9|2824.9|2818.9|2826.9|2820.9|2824.4|2818.4|18
1615797000000|2021-03-15 08:30:00|2825.1|2819.1|2823.9|2817.9|2825.9|2819.9|2823.1|2817.1|45
1615797300000|2021-03-15 08:35:00|2824.1|2818.1|2823.9|2817.9|2824.1|2818.1|2823.4|2817.4|4
1615797600000|2021-03-15 08:40:00|2823.4|2817.4|2825.4|2819.4|2825.4|2819.4|2823.4|2817.4|4
1615797900000|2021-03-15 08:45:00|2825.6|2819.6|2824.4|2818.4|2826.4|2820.4|2823.9|2817.9|11
1615798200000|2021-03-15 08:50:00|2824.1|2818.1|2824.1|2818.1|2824.4|2818.4|2823.9|2817.9|5
1615798500000|2021-03-15 08:55:00|2823.9|2817.9|2825.6|2819.6|2825.6|2819.6|2823.9|2817.9|10
1615798800000|2021-03-15 09:00:00|2826.6|2820.6|2825.9|2819.9|2826.9|2820.9|2825.6|2819.6|16
1615799100000|2021-03-15 09:05:00|2826.1|2820.1|2826.1|2820.1|2826.6|2820.6|2825.6|2819.6|19
1615799400000|2021-03-15 09:10:00|2825.9|2819.9|2826.4|2820.4|2826.4|2820.4|2825.6|2819.6|12
1615799700000|2021-03-15 09:15:00|2826.1|2820.1|2825.6|2819.6|2826.4|2820.4|2825.6|2819.6|10
1615800000000|2021-03-15 09:20:00|2825.9|2819.9|2825.9|2819.9|2826.9|2820.9|2825.9|2819.9|11
1615800300000|2021-03-15 09:25:00|2825.4|2819.4|2823.4|2817.4|2825.4|2819.4|2822.9|2816.9|8
1615800600000|2021-03-15 09:30:00|2823.1|2817.1|2824.1|2818.1|2824.6|2818.6|2822.1|2816.1|19
1615800900000|2021-03-15 09:35:00|2824.4|2818.4|2823.9|2817.9|2825.4|2819.4|2823.9|2817.9|8
1615801200000|2021-03-15 09:40:00|2824.1|2818.1|2823.9|2817.9|2824.4|2818.4|2823.9|2817.9|4
1615801500000|2021-03-15 09:45:00|2823.6|2817.6|2820.6|2814.6|2823.6|2817.6|2820.6|2814.6|13
1615801800000|2021-03-15 09:50:00|2820.9|2814.9|2824.9|2818.9|2826.1|2820.1|2820.9|2814.9|19
1615802100000|2021-03-15 09:55:00|2825.4|2819.4|2824.1|2818.1|2825.4|2819.4|2823.9|2817.9|7
1615802400000|2021-03-15 10:00:00|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2821.4|2815.4|15
1615802700000|2021-03-15 10:05:00|2824.4|2818.4|2825.1|2819.1|2825.4|2819.4|2824.4|2818.4|9
1615803000000|2021-03-15 10:10:00|2824.9|2818.9|2824.4|2818.4|2825.6|2819.6|2824.4|2818.4|13
1615803300000|2021-03-15 10:15:00|2823.9|2817.9|2819.6|2813.6|2823.9|2817.9|2819.6|2813.6|22
1615803600000|2021-03-15 10:20:00|2819.9|2813.9|2818.4|2812.4|2820.1|2814.1|2818.4|2812.4|10
1615803900000|2021-03-15 10:25:00|2818.1|2812.1|2819.6|2813.6|2819.9|2813.9|2816.6|2810.6|26
1615804200000|2021-03-15 10:30:00|2819.9|2813.9|2823.1|2817.1|2824.1|2818.1|2819.9|2813.9|11
1615804500000|2021-03-15 10:35:00|2822.4|2816.4|2827.1|2821.1|2829.4|2823.4|2821.6|2815.6|33
1615804800000|2021-03-15 10:40:00|2826.9|2820.9|2828.4|2822.4|2828.4|2822.4|2826.6|2820.6|4
1615805100000|2021-03-15 10:45:00|2828.6|2822.6|2830.1|2824.1|2830.1|2824.1|2828.6|2822.6|5
1615805400000|2021-03-15 10:50:00|2829.9|2823.9|2829.9|2823.9|2830.1|2824.1|2829.4|2823.4|7
1615805700000|2021-03-15 10:55:00|2830.1|2824.1|2829.9|2823.9|2831.6|2825.6|2829.6|2823.6|11
1615806000000|2021-03-15 11:00:00|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2828.6|2822.6|13
1615806300000|2021-03-15 11:05:00|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2827.1|2821.1|18
1615806600000|2021-03-15 11:10:00|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2827.9|2821.9|8
1615806900000|2021-03-15 11:15:00|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2826.1|2820.1|13
1615807200000|2021-03-15 11:20:00|2827.1|2821.1|2826.4|2820.4|2828.1|2822.1|2826.1|2820.1|15
1615807500000|2021-03-15 11:25:00|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2825.9|2819.9|8
1615807800000|2021-03-15 11:30:00|2827.4|2821.4|2827.9|2821.9|2829.4|2823.4|2827.4|2821.4|12
1615808100000|2021-03-15 11:35:00|2828.1|2822.1|2827.4|2821.4|2828.1|2822.1|2827.4|2821.4|6
1615808400000|2021-03-15 11:40:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2826.9|2820.9|3
1615808700000|2021-03-15 11:45:00|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.4|2820.4|8
1615809000000|2021-03-15 11:50:00|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2825.9|2819.9|8
1615809300000|2021-03-15 11:55:00|2825.1|2819.1|2827.1|2821.1|2827.4|2821.4|2825.1|2819.1|16
1615809600000|2021-03-15 12:00:00|2826.9|2820.9|2825.6|2819.6|2826.9|2820.9|2825.4|2819.4|9
1615809900000|2021-03-15 12:05:00|2826.1|2820.1|2824.6|2818.6|2827.1|2821.1|2823.9|2817.9|26
1615810200000|2021-03-15 12:10:00|2824.4|2818.4|2828.4|2822.4|2828.9|2822.9|2823.9|2817.9|15
1615810500000|2021-03-15 12:15:00|2827.9|2821.9|2830.6|2824.6|2831.1|2825.1|2827.9|2821.9|23
1615810800000|2021-03-15 12:20:00|2830.4|2824.4|2827.9|2821.9|2831.4|2825.4|2827.9|2821.9|22
1615811100000|2021-03-15 12:25:00|2827.6|2821.6|2829.1|2823.1|2830.4|2824.4|2827.4|2821.4|19
1615811400000|2021-03-15 12:30:00|2829.9|2823.9|2831.4|2825.4|2832.1|2826.1|2829.1|2823.1|27
1615811700000|2021-03-15 12:35:00|2831.6|2825.6|2828.4|2822.4|2831.6|2825.6|2828.1|2822.1|15
1615812000000|2021-03-15 12:40:00|2827.9|2821.9|2824.9|2818.9|2827.9|2821.9|2823.9|2817.9|13
1615812300000|2021-03-15 12:45:00|2825.4|2819.4|2826.9|2820.9|2827.1|2821.1|2825.1|2819.1|10
1615812600000|2021-03-15 12:50:00|2827.1|2821.1|2842.6|2836.6|2842.6|2836.6|2826.6|2820.6|73
1615812900000|2021-03-15 12:55:00|2842.4|2836.4|2836.1|2830.1|2842.4|2836.4|2831.6|2825.6|62
1615813200000|2021-03-15 13:00:00|2835.9|2829.9|2831.4|2825.4|2837.9|2831.9|2830.4|2824.4|82
1615813500000|2021-03-15 13:05:00|2831.9|2825.9|2842.4|2836.4|2842.6|2836.6|2831.6|2825.6|110
1615813800000|2021-03-15 13:10:00|2842.6|2836.6|2837.9|2831.9|2843.1|2837.1|2837.9|2831.9|50
1615814100000|2021-03-15 13:15:00|2838.1|2832.1|2838.9|2832.9|2841.6|2835.6|2829.6|2823.6|113
1615814400000|2021-03-15 13:20:00|2839.1|2833.1|2836.1|2830.1|2840.4|2834.4|2835.6|2829.6|68
1615814700000|2021-03-15 13:25:00|2836.4|2830.4|2840.4|2834.4|2840.4|2834.4|2836.4|2830.4|50
1615815000000|2021-03-15 13:30:00|2840.1|2834.1|2839.4|2833.4|2842.6|2836.6|2836.1|2830.1|81
1615815300000|2021-03-15 13:35:00|2839.6|2833.6|2844.4|2838.4|2844.6|2838.6|2839.6|2833.6|74
1615815600000|2021-03-15 13:40:00|2845.1|2839.1|2839.9|2833.9|2846.4|2840.4|2838.4|2832.4|63
1615815900000|2021-03-15 13:45:00|2839.6|2833.6|2839.1|2833.1|2842.1|2836.1|2838.1|2832.1|56
1615816200000|2021-03-15 13:50:00|2838.9|2832.9|2841.9|2835.9|2842.1|2836.1|2838.1|2832.1|31
1615816500000|2021-03-15 13:55:00|2842.1|2836.1|2839.6|2833.6|2842.6|2836.6|2838.1|2832.1|27
1615816800000|2021-03-15 14:00:00|2840.6|2834.6|2835.9|2829.9|2842.1|2836.1|2835.9|2829.9|58
1615817100000|2021-03-15 14:05:00|2835.6|2829.6|2835.9|2829.9|2837.9|2831.9|2835.1|2829.1|63
1615817400000|2021-03-15 14:10:00|2836.1|2830.1|2841.9|2835.9|2842.6|2836.6|2836.1|2830.1|43
1615817700000|2021-03-15 14:15:00|2841.6|2835.6|2841.6|2835.6|2842.9|2836.9|2840.6|2834.6|35
1615818000000|2021-03-15 14:20:00|2841.9|2835.9|2839.1|2833.1|2842.4|2836.4|2836.9|2830.9|51
1615818300000|2021-03-15 14:25:00|2839.4|2833.4|2841.9|2835.9|2842.1|2836.1|2838.9|2832.9|35
1615818600000|2021-03-15 14:30:00|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2840.4|2834.4|17
1615818900000|2021-03-15 14:35:00|2841.9|2835.9|2844.1|2838.1|2846.1|2840.1|2841.6|2835.6|56
1615819200000|2021-03-15 14:40:00|2843.9|2837.9|2844.4|2838.4|2844.9|2838.9|2842.6|2836.6|41
1615819500000|2021-03-15 14:45:00|2844.1|2838.1|2841.1|2835.1|2844.1|2838.1|2839.4|2833.4|36
1615819800000|2021-03-15 14:50:00|2840.9|2834.9|2840.9|2834.9|2841.6|2835.6|2839.1|2833.1|16
1615820100000|2021-03-15 14:55:00|2841.4|2835.4|2844.1|2838.1|2845.4|2839.4|2841.1|2835.1|20
1615820400000|2021-03-15 15:00:00|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2839.9|2833.9|40
1615820700000|2021-03-15 15:05:00|2844.9|2838.9|2846.6|2840.6|2846.9|2840.9|2843.9|2837.9|26
1615821000000|2021-03-15 15:10:00|2846.9|2840.9|2845.9|2839.9|2846.9|2840.9|2845.6|2839.6|17
1615821300000|2021-03-15 15:15:00|2845.6|2839.6|2844.4|2838.4|2845.6|2839.6|2841.1|2835.1|32
1615821600000|2021-03-15 15:20:00|2844.1|2838.1|2842.4|2836.4|2844.4|2838.4|2841.6|2835.6|19
1615821900000|2021-03-15 15:25:00|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.4|2835.4|14
1615822200000|2021-03-15 15:30:00|2841.9|2835.9|2838.1|2832.1|2841.9|2835.9|2838.1|2832.1|22
1615822500000|2021-03-15 15:35:00|2837.9|2831.9|2844.9|2838.9|2845.9|2839.9|2835.9|2829.9|62
1615822800000|2021-03-15 15:40:00|2845.1|2839.1|2848.9|2842.9|2848.9|2842.9|2843.4|2837.4|91
1615823100000|2021-03-15 15:45:00|2848.6|2842.6|2854.9|2848.9|2856.1|2850.1|2848.1|2842.1|119
1615823400000|2021-03-15 15:50:00|2854.6|2848.6|2858.4|2852.4|2860.6|2854.6|2854.1|2848.1|114
1615823700000|2021-03-15 15:55:00|2858.6|2852.6|2859.4|2853.4|2864.1|2858.1|2858.6|2852.6|112
1615824000000|2021-03-15 16:00:00|2859.1|2853.1|2860.6|2854.6|2861.4|2855.4|2858.1|2852.1|62
1615824300000|2021-03-15 16:05:00|2859.9|2853.9|2862.1|2856.1|2863.4|2857.4|2859.1|2853.1|37
1615824600000|2021-03-15 16:10:00|2862.4|2856.4|2862.1|2856.1|2864.6|2858.6|2862.1|2856.1|51
1615824900000|2021-03-15 16:15:00|2862.4|2856.4|2862.4|2856.4|2863.4|2857.4|2861.9|2855.9|34
1615825200000|2021-03-15 16:20:00|2862.6|2856.6|2862.4|2856.4|2863.1|2857.1|2862.4|2856.4|8
1615825500000|2021-03-15 16:25:00|2862.6|2856.6|2862.1|2856.1|2862.9|2856.9|2861.4|2855.4|29
1615825800000|2021-03-15 16:30:00|2862.4|2856.4|2862.4|2856.4|2862.6|2856.6|2861.9|2855.9|33
1615826100000|2021-03-15 16:35:00|2862.6|2856.6|2860.4|2854.4|2863.1|2857.1|2859.1|2853.1|31
1615826400000|2021-03-15 16:40:00|2860.9|2854.9|2862.4|2856.4|2863.4|2857.4|2860.9|2854.9|35
1615826700000|2021-03-15 16:45:00|2861.4|2855.4|2854.1|2848.1|2861.4|2855.4|2854.1|2848.1|21
1615827000000|2021-03-15 16:50:00|2854.4|2848.4|2858.1|2852.1|2858.6|2852.6|2853.4|2847.4|25
1615827300000|2021-03-15 16:55:00|2857.9|2851.9|2858.1|2852.1|2858.4|2852.4|2857.6|2851.6|7
1615827600000|2021-03-15 17:00:00|2858.3|2852.3|2858.5|2852.5|2859.3|2853.3|2858.3|2852.3|9
1615827900000|2021-03-15 17:05:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|3
1615828200000|2021-03-15 17:10:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1615828500000|2021-03-15 17:15:00|2858.8|2852.8|2860|2854|2860|2854|2858.8|2852.8|4
1615829100000|2021-03-15 17:25:00|2861.8|2855.8|2861.9|2855.9|2861.9|2855.9|2861.8|2855.8|2
1615829400000|2021-03-15 17:30:00|2863.1|2857.1|2866|2860|2866|2860|2863.1|2857.1|6
1615829700000|2021-03-15 17:35:00|2865.4|2859.4|2861.8|2855.8|2865.4|2859.4|2861.8|2855.8|7
1615830000000|2021-03-15 17:40:00|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1615830300000|2021-03-15 17:45:00|2863.1|2857.1|2860.5|2854.5|2864|2858|2860|2854|18
1615830600000|2021-03-15 17:50:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2859.4|2853.4|4
1615830900000|2021-03-15 17:55:00|2860.8|2854.8|2861|2855|2861|2855|2860.3|2854.3|5
1615856400000|2021-03-16 01:00:00|2864|2852.8|2850.9|2844.9|2864|2852.8|2850.9|2844.9|6
1615856700000|2021-03-16 01:05:00|2851|2845|2839.8|2833.8|2851|2845|2839.6|2833.6|134
1615857000000|2021-03-16 01:10:00|2839.4|2833.4|2845.4|2839.4|2845.4|2839.4|2839.4|2833.4|38
1615857300000|2021-03-16 01:15:00|2845.3|2839.3|2841.8|2835.8|2846.3|2840.3|2841.8|2835.8|56
1615857600000|2021-03-16 01:20:00|2841.5|2835.5|2843.9|2837.9|2844.8|2838.8|2840|2834|27
1615857900000|2021-03-16 01:25:00|2843.5|2837.5|2843.8|2837.8|2844.3|2838.3|2841.3|2835.3|51
1615858200000|2021-03-16 01:30:00|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2840|2834|87
1615858500000|2021-03-16 01:35:00|2841.8|2835.8|2845.8|2839.8|2845.8|2839.8|2841|2835|64
1615858800000|2021-03-16 01:40:00|2845.5|2839.5|2846|2840|2847.3|2841.3|2845.5|2839.5|40
1615859100000|2021-03-16 01:45:00|2846.3|2840.3|2846|2840|2847.5|2841.5|2843.8|2837.8|64
1615859400000|2021-03-16 01:50:00|2845.8|2839.8|2847|2841|2849.3|2843.3|2845.8|2839.8|51
1615859700000|2021-03-16 01:55:00|2847.3|2841.3|2845.8|2839.8|2848.8|2842.8|2845.8|2839.8|56
1615860000000|2021-03-16 02:00:00|2846|2840|2841.8|2835.8|2846.3|2840.3|2841|2835|88
1615860300000|2021-03-16 02:05:00|2842|2836|2841.8|2835.8|2842.9|2836.9|2841|2835|59
1615860600000|2021-03-16 02:10:00|2842|2836|2840|2834|2842|2836|2839.8|2833.8|86
1615860900000|2021-03-16 02:15:00|2840.8|2834.8|2842.3|2836.3|2842.3|2836.3|2840.8|2834.8|3
1615861200000|2021-03-16 02:20:00|2842.5|2836.5|2844.3|2838.3|2844.3|2838.3|2842.5|2836.5|4
1615861800000|2021-03-16 02:30:00|2843.3|2837.3|2835.8|2829.8|2843.3|2837.3|2834|2828|91
1615862100000|2021-03-16 02:35:00|2836|2830|2834|2828|2837.5|2831.5|2833.8|2827.8|24
1615862400000|2021-03-16 02:40:00|2833.8|2827.8|2839.3|2833.3|2839.3|2833.3|2832.3|2826.3|38
1615862700000|2021-03-16 02:45:00|2839|2833|2840.8|2834.8|2840.8|2834.8|2838.8|2832.8|23
1615863000000|2021-03-16 02:50:00|2841|2835|2840.3|2834.3|2841.8|2835.8|2840|2834|18
1615863300000|2021-03-16 02:55:00|2840|2834|2841.3|2835.3|2841.8|2835.8|2839.4|2833.4|38
1615863600000|2021-03-16 03:00:00|2841|2835|2841.5|2835.5|2842.8|2836.8|2841|2835|36
1615863900000|2021-03-16 03:05:00|2841|2835|2842.8|2836.8|2843.5|2837.5|2841|2835|11
1615864200000|2021-03-16 03:10:00|2842.5|2836.5|2837.5|2831.5|2842.5|2836.5|2836.5|2830.5|48
1615864500000|2021-03-16 03:15:00|2837.8|2831.8|2839.8|2833.8|2840.1|2834.1|2837.8|2831.8|58
1615864800000|2021-03-16 03:20:00|2840|2834|2841.3|2835.3|2841.3|2835.3|2839.3|2833.3|26
1615865100000|2021-03-16 03:25:00|2840.8|2834.8|2843.5|2837.5|2843.5|2837.5|2840.5|2834.5|24
1615865400000|2021-03-16 03:30:00|2843.6|2837.6|2847|2841|2847.3|2841.3|2843.6|2837.6|5
1615865700000|2021-03-16 03:35:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1615866600000|2021-03-16 03:50:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1615866900000|2021-03-16 03:55:00|2847.5|2841.5|2847.8|2841.8|2848|2842|2847.5|2841.5|4
1615867200000|2021-03-16 04:00:00|2847.5|2841.5|2847.5|2841.5|2848.5|2842.5|2847|2841|11
1615867500000|2021-03-16 04:05:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1615867800000|2021-03-16 04:10:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|4
1615868700000|2021-03-16 04:25:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1615869000000|2021-03-16 04:30:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1615870200000|2021-03-16 04:50:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1615870800000|2021-03-16 05:00:00|2846|2840|2844|2838|2846|2840|2844|2838|2
1615871100000|2021-03-16 05:05:00|2843|2837|2842.8|2836.8|2843|2837|2842.5|2836.5|6
1615871700000|2021-03-16 05:15:00|2842.5|2836.5|2840.8|2834.8|2842.8|2836.8|2840.8|2834.8|5
1615872000000|2021-03-16 05:20:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1615872300000|2021-03-16 05:25:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1615872600000|2021-03-16 05:30:00|2841.9|2835.9|2839.8|2833.8|2843.4|2837.4|2839|2833|70
1615872900000|2021-03-16 05:35:00|2839.5|2833.5|2841.5|2835.5|2842|2836|2837.4|2831.4|47
1615873200000|2021-03-16 05:40:00|2841.3|2835.3|2840.8|2834.8|2843.3|2837.3|2840.8|2834.8|31
1615873500000|2021-03-16 05:45:00|2840.3|2834.3|2842.3|2836.3|2842.8|2836.8|2839|2833|34
1615873800000|2021-03-16 05:50:00|2842|2836|2844.3|2838.3|2844.3|2838.3|2841.3|2835.3|39
1615874100000|2021-03-16 05:55:00|2844.5|2838.5|2847.4|2841.4|2847.8|2841.8|2844.5|2838.5|62
1615874400000|2021-03-16 06:00:00|2847.5|2841.5|2844.8|2838.8|2848.5|2842.5|2843.8|2837.8|57
1615874700000|2021-03-16 06:05:00|2844.5|2838.5|2843.5|2837.5|2845.5|2839.5|2842.8|2836.8|62
1615875000000|2021-03-16 06:10:00|2843.3|2837.3|2844|2838|2844.5|2838.5|2841.5|2835.5|48
1615875300000|2021-03-16 06:15:00|2843.8|2837.8|2840.8|2834.8|2844.3|2838.3|2840|2834|65
1615875600000|2021-03-16 06:20:00|2841|2835|2840.3|2834.3|2844.3|2838.3|2840.3|2834.3|67
1615875900000|2021-03-16 06:25:00|2840.5|2834.5|2842.8|2836.8|2844|2838|2840.5|2834.5|49
1615876200000|2021-03-16 06:30:00|2842.5|2836.5|2847|2841|2847|2841|2841.3|2835.3|64
1615876500000|2021-03-16 06:35:00|2847.6|2841.6|2848.3|2842.3|2849.5|2843.5|2847.3|2841.3|28
1615876800000|2021-03-16 06:40:00|2848.5|2842.5|2844.3|2838.3|2849|2843|2844|2838|49
1615877100000|2021-03-16 06:45:00|2844|2838|2840|2834|2844|2838|2838.9|2832.9|42
1615877400000|2021-03-16 06:50:00|2840.3|2834.3|2836.5|2830.5|2840.5|2834.5|2836.5|2830.5|45
1615877700000|2021-03-16 06:55:00|2836.8|2830.8|2827.5|2821.5|2837.6|2831.6|2826.8|2820.8|106
1615878000000|2021-03-16 07:00:00|2827.8|2821.8|2833|2827|2833|2827|2827.8|2821.8|21
1615878300000|2021-03-16 07:05:00|2833.6|2827.6|2834|2828|2835.3|2829.3|2833.6|2827.6|7
1615878600000|2021-03-16 07:10:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2832.3|2826.3|16
1615878900000|2021-03-16 07:15:00|2835|2829|2836.3|2830.3|2836.3|2830.3|2834.8|2828.8|8
1615879200000|2021-03-16 07:20:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2834.8|2828.8|8
1615879500000|2021-03-16 07:25:00|2836|2830|2836|2830|2838|2832|2836|2830|6
1615879800000|2021-03-16 07:30:00|2836.1|2830.1|2836.5|2830.5|2837|2831|2836.1|2830.1|6
1615880100000|2021-03-16 07:35:00|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|2
1615880400000|2021-03-16 07:40:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2835.8|2829.8|6
1615880700000|2021-03-16 07:45:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1615881000000|2021-03-16 07:50:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.4|2830.4|4
1615881300000|2021-03-16 07:55:00|2836.9|2830.9|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|4
1615881600000|2021-03-16 08:00:00|2836.4|2830.4|2836.4|2830.4|2837.6|2831.6|2831.4|2825.4|36
1615881900000|2021-03-16 08:05:00|2836.6|2830.6|2833.4|2827.4|2836.9|2830.9|2832.9|2826.9|22
1615882200000|2021-03-16 08:10:00|2835.1|2829.1|2832.1|2826.1|2835.1|2829.1|2829.9|2823.9|21
1615882500000|2021-03-16 08:15:00|2831.9|2825.9|2832.4|2826.4|2832.6|2826.6|2829.4|2823.4|28
1615882800000|2021-03-16 08:20:00|2832.9|2826.9|2831.6|2825.6|2832.9|2826.9|2829.9|2823.9|43
1615883100000|2021-03-16 08:25:00|2831.4|2825.4|2832.9|2826.9|2833.4|2827.4|2829.6|2823.6|29
1615883400000|2021-03-16 08:30:00|2833.4|2827.4|2832.6|2826.6|2833.6|2827.6|2831.1|2825.1|28
1615883700000|2021-03-16 08:35:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.1|2825.1|15
1615884000000|2021-03-16 08:40:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|6
1615884300000|2021-03-16 08:45:00|2831.6|2825.6|2830.1|2824.1|2831.6|2825.6|2829.6|2823.6|16
1615884600000|2021-03-16 08:50:00|2829.9|2823.9|2832.6|2826.6|2832.6|2826.6|2829.9|2823.9|12
1615884900000|2021-03-16 08:55:00|2832.9|2826.9|2835.4|2829.4|2835.6|2829.6|2832.9|2826.9|18
1615885200000|2021-03-16 09:00:00|2835.1|2829.1|2834.9|2828.9|2836.4|2830.4|2831.6|2825.6|61
1615885500000|2021-03-16 09:05:00|2834.6|2828.6|2837.1|2831.1|2837.4|2831.4|2832.9|2826.9|37
1615885800000|2021-03-16 09:10:00|2836.9|2830.9|2836.6|2830.6|2838.4|2832.4|2835.9|2829.9|28
1615886100000|2021-03-16 09:15:00|2836.1|2830.1|2837.4|2831.4|2838.1|2832.1|2836.1|2830.1|27
1615886400000|2021-03-16 09:20:00|2837.1|2831.1|2833.6|2827.6|2837.1|2831.1|2833.6|2827.6|19
1615886700000|2021-03-16 09:25:00|2834.6|2828.6|2835.6|2829.6|2836.1|2830.1|2833.9|2827.9|30
1615887000000|2021-03-16 09:30:00|2835.4|2829.4|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|16
1615887300000|2021-03-16 09:35:00|2834.6|2828.6|2835.6|2829.6|2836.4|2830.4|2834.1|2828.1|28
1615887600000|2021-03-16 09:40:00|2835.9|2829.9|2838.4|2832.4|2838.6|2832.6|2835.9|2829.9|14
1615887900000|2021-03-16 09:45:00|2838.6|2832.6|2839.6|2833.6|2839.9|2833.9|2838.4|2832.4|12
1615888200000|2021-03-16 09:50:00|2839.4|2833.4|2837.6|2831.6|2839.6|2833.6|2836.9|2830.9|27
1615888500000|2021-03-16 09:55:00|2837.9|2831.9|2839.1|2833.1|2839.4|2833.4|2837.9|2831.9|9
1615888800000|2021-03-16 10:00:00|2838.9|2832.9|2838.6|2832.6|2839.1|2833.1|2837.4|2831.4|17
1615889100000|2021-03-16 10:05:00|2838.9|2832.9|2840.4|2834.4|2840.6|2834.6|2838.9|2832.9|13
1615889400000|2021-03-16 10:10:00|2840.1|2834.1|2841.4|2835.4|2842.6|2836.6|2839.6|2833.6|27
1615889700000|2021-03-16 10:15:00|2841.6|2835.6|2842.4|2836.4|2843.4|2837.4|2841.6|2835.6|14
1615890000000|2021-03-16 10:20:00|2842.6|2836.6|2841.1|2835.1|2843.4|2837.4|2840.4|2834.4|20
1615890300000|2021-03-16 10:25:00|2840.9|2834.9|2842.1|2836.1|2842.1|2836.1|2840.4|2834.4|16
1615890600000|2021-03-16 10:30:00|2842.4|2836.4|2843.4|2837.4|2843.4|2837.4|2841.1|2835.1|20
1615890900000|2021-03-16 10:35:00|2843.1|2837.1|2841.6|2835.6|2843.4|2837.4|2841.6|2835.6|20
1615891200000|2021-03-16 10:40:00|2841.4|2835.4|2840.6|2834.6|2842.1|2836.1|2840.1|2834.1|21
1615891500000|2021-03-16 10:45:00|2840.9|2834.9|2838.6|2832.6|2841.1|2835.1|2838.1|2832.1|14
1615891800000|2021-03-16 10:50:00|2838.4|2832.4|2833.6|2827.6|2838.9|2832.9|2833.6|2827.6|41
1615892100000|2021-03-16 10:55:00|2833.4|2827.4|2831.9|2825.9|2834.1|2828.1|2830.1|2824.1|27
1615892400000|2021-03-16 11:00:00|2831.4|2825.4|2831.6|2825.6|2832.6|2826.6|2831.4|2825.4|10
1615892700000|2021-03-16 11:05:00|2831.9|2825.9|2831.9|2825.9|2832.9|2826.9|2831.4|2825.4|15
1615893000000|2021-03-16 11:10:00|2832.1|2826.1|2832.6|2826.6|2833.1|2827.1|2831.9|2825.9|20
1615893300000|2021-03-16 11:15:00|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2832.4|2826.4|14
1615893600000|2021-03-16 11:20:00|2833.1|2827.1|2831.4|2825.4|2833.1|2827.1|2831.4|2825.4|13
1615893900000|2021-03-16 11:25:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2830.4|2824.4|9
1615894200000|2021-03-16 11:30:00|2832.1|2826.1|2833.1|2827.1|2833.4|2827.4|2831.4|2825.4|36
1615894500000|2021-03-16 11:35:00|2833.4|2827.4|2835.4|2829.4|2835.9|2829.9|2833.4|2827.4|48
1615894800000|2021-03-16 11:40:00|2835.9|2829.9|2838.6|2832.6|2838.6|2832.6|2833.1|2827.1|50
1615895100000|2021-03-16 11:45:00|2839.4|2833.4|2836.1|2830.1|2840.1|2834.1|2836.1|2830.1|44
1615895400000|2021-03-16 11:50:00|2836.4|2830.4|2834.4|2828.4|2836.6|2830.6|2834.4|2828.4|17
1615895700000|2021-03-16 11:55:00|2834.6|2828.6|2835.4|2829.4|2835.6|2829.6|2834.4|2828.4|19
1615896000000|2021-03-16 12:00:00|2835.1|2829.1|2830.1|2824.1|2835.1|2829.1|2829.9|2823.9|43
1615896300000|2021-03-16 12:05:00|2830.4|2824.4|2832.6|2826.6|2834.9|2828.9|2830.4|2824.4|33
1615896600000|2021-03-16 12:10:00|2832.4|2826.4|2830.4|2824.4|2832.9|2826.9|2830.4|2824.4|21
1615896900000|2021-03-16 12:15:00|2830.9|2824.9|2830.6|2824.6|2832.4|2826.4|2829.9|2823.9|32
1615897200000|2021-03-16 12:20:00|2830.4|2824.4|2829.6|2823.6|2830.4|2824.4|2829.4|2823.4|13
1615897500000|2021-03-16 12:25:00|2829.4|2823.4|2829.6|2823.6|2830.6|2824.6|2829.4|2823.4|14
1615897800000|2021-03-16 12:30:00|2829.9|2823.9|2830.4|2824.4|2830.6|2824.6|2829.4|2823.4|23
1615898100000|2021-03-16 12:35:00|2830.1|2824.1|2830.6|2824.6|2831.1|2825.1|2829.9|2823.9|10
1615898400000|2021-03-16 12:40:00|2830.9|2824.9|2830.6|2824.6|2832.9|2826.9|2830.6|2824.6|29
1615898700000|2021-03-16 12:45:00|2830.4|2824.4|2827.6|2821.6|2831.1|2825.1|2825.4|2819.4|35
1615899000000|2021-03-16 12:50:00|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2824.4|2818.4|56
1615899300000|2021-03-16 12:55:00|2825.6|2819.6|2824.9|2818.9|2826.9|2820.9|2824.1|2818.1|33
1615899600000|2021-03-16 13:00:00|2824.4|2818.4|2825.1|2819.1|2830.1|2824.1|2824.4|2818.4|142
1615899900000|2021-03-16 13:05:00|2824.9|2818.9|2818.9|2812.9|2825.6|2819.6|2814.9|2808.9|107
1615900200000|2021-03-16 13:10:00|2818.4|2812.4|2821.9|2815.9|2822.9|2816.9|2816.4|2810.4|61
1615900500000|2021-03-16 13:15:00|2822.4|2816.4|2822.6|2816.6|2824.1|2818.1|2820.4|2814.4|43
1615900800000|2021-03-16 13:20:00|2822.9|2816.9|2828.1|2822.1|2828.6|2822.6|2822.9|2816.9|66
1615901100000|2021-03-16 13:25:00|2827.9|2821.9|2826.1|2820.1|2828.4|2822.4|2826.1|2820.1|38
1615901400000|2021-03-16 13:30:00|2825.6|2819.6|2826.9|2820.9|2827.6|2821.6|2825.1|2819.1|77
1615901700000|2021-03-16 13:35:00|2826.6|2820.6|2827.5|2821.5|2830.1|2824.1|2826.1|2820.1|102
1615902000000|2021-03-16 13:40:00|2827.8|2821.8|2828.1|2822.1|2828.8|2822.8|2826.5|2820.5|73
1615902300000|2021-03-16 13:45:00|2828.5|2822.5|2826.3|2820.3|2828.5|2822.5|2824.4|2818.4|82
1615902600000|2021-03-16 13:50:00|2825.8|2819.8|2822.5|2816.5|2826.6|2820.6|2820.8|2814.8|69
1615902900000|2021-03-16 13:55:00|2822.8|2816.8|2820.8|2814.8|2826.8|2820.8|2820.8|2814.8|68
1615903200000|2021-03-16 14:00:00|2820.5|2814.5|2818.8|2812.8|2820.8|2814.8|2818.8|2812.8|65
1615903500000|2021-03-16 14:05:00|2819|2813|2818.8|2812.8|2821.3|2815.3|2816.4|2810.4|82
1615903800000|2021-03-16 14:10:00|2818.5|2812.5|2816.9|2810.9|2818.8|2812.8|2815.8|2809.8|47
1615904100000|2021-03-16 14:15:00|2816.5|2810.5|2815.3|2809.3|2819.5|2813.5|2815.3|2809.3|39
1615904400000|2021-03-16 14:20:00|2815|2809|2817.3|2811.3|2817.9|2811.9|2811.3|2805.3|62
1615904700000|2021-03-16 14:25:00|2817.5|2811.5|2813.4|2807.4|2817.5|2811.5|2812.4|2806.4|52
1615905000000|2021-03-16 14:30:00|2813.6|2807.6|2812.6|2806.6|2816.4|2810.4|2811.1|2805.1|65
1615905300000|2021-03-16 14:35:00|2812.8|2806.8|2812.5|2806.5|2815.3|2809.3|2812.5|2806.5|35
1615905600000|2021-03-16 14:40:00|2812.4|2806.4|2812|2806|2813|2807|2810.9|2804.9|54
1615905900000|2021-03-16 14:45:00|2811.9|2805.9|2813.5|2807.5|2814.4|2808.4|2811.8|2805.8|37
1615906200000|2021-03-16 14:50:00|2814|2808|2810|2804|2815|2809|2810|2804|43
1615906500000|2021-03-16 14:55:00|2809.8|2803.8|2809.3|2803.3|2810.3|2804.3|2806.9|2800.9|69
1615906800000|2021-03-16 15:00:00|2809.5|2803.5|2809|2803|2811.5|2805.5|2809|2803|52
1615907100000|2021-03-16 15:05:00|2808.8|2802.8|2803.9|2797.9|2809.4|2803.4|2803.9|2797.9|71
1615907400000|2021-03-16 15:10:00|2804.1|2798.1|2804.5|2798.5|2807|2801|2803.8|2797.8|32
1615907700000|2021-03-16 15:15:00|2804.3|2798.3|2803|2797|2804.3|2798.3|2799.5|2793.5|76
1615908000000|2021-03-16 15:20:00|2802.8|2796.8|2804.3|2798.3|2804.9|2798.9|2802.8|2796.8|45
1615908300000|2021-03-16 15:25:00|2804.5|2798.5|2802.5|2796.5|2804.5|2798.5|2801.3|2795.3|34
1615908600000|2021-03-16 15:30:00|2802.8|2796.8|2800.6|2794.6|2803.5|2797.5|2798.8|2792.8|64
1615908900000|2021-03-16 15:35:00|2800.9|2794.9|2805.4|2799.4|2805.4|2799.4|2798.6|2792.6|41
1615909200000|2021-03-16 15:40:00|2805|2799|2805.8|2799.8|2807.6|2801.6|2804.1|2798.1|39
1615909500000|2021-03-16 15:45:00|2805|2799|2806.5|2800.5|2806.8|2800.8|2800.8|2794.8|71
1615909800000|2021-03-16 15:50:00|2807|2801|2806.8|2800.8|2809.4|2803.4|2806.5|2800.5|47
1615910100000|2021-03-16 15:55:00|2806.9|2800.9|2815|2809|2816.1|2810.1|2806.5|2800.5|176
1615910400000|2021-03-16 16:00:00|2814.8|2808.8|2810|2804|2814.8|2808.8|2810|2804|29
1615910700000|2021-03-16 16:05:00|2810.3|2804.3|2810|2804|2811|2805|2810|2804|10
1615911000000|2021-03-16 16:10:00|2809.8|2803.8|2808.3|2802.3|2810.1|2804.1|2807.8|2801.8|39
1615911300000|2021-03-16 16:15:00|2808.5|2802.5|2808.8|2802.8|2809.5|2803.5|2807.8|2801.8|40
1615911600000|2021-03-16 16:20:00|2808.6|2802.6|2806.3|2800.3|2808.6|2802.6|2806.3|2800.3|16
1615911900000|2021-03-16 16:25:00|2806.1|2800.1|2802.5|2796.5|2806.1|2800.1|2801.3|2795.3|37
1615912200000|2021-03-16 16:30:00|2802.1|2796.1|2801|2795|2803.5|2797.5|2801|2795|42
1615912500000|2021-03-16 16:35:00|2800.8|2794.8|2801.5|2795.5|2801.6|2795.6|2798.8|2792.8|34
1615912800000|2021-03-16 16:40:00|2801.9|2795.9|2803.5|2797.5|2805.8|2799.8|2800|2794|50
1615913100000|2021-03-16 16:45:00|2803.8|2797.8|2804.8|2798.8|2805.6|2799.6|2803.8|2797.8|15
1615913400000|2021-03-16 16:50:00|2804.3|2798.3|2805.4|2799.4|2805.4|2799.4|2803.5|2797.5|14
1615913700000|2021-03-16 16:55:00|2805.1|2799.1|2807.4|2801.4|2807.4|2801.4|2804.6|2798.6|8
1615914000000|2021-03-16 17:00:00|2807.1|2801.1|2808|2802|2808|2802|2807.1|2801.1|4
1615914300000|2021-03-16 17:05:00|2808.1|2802.1|2805.6|2799.6|2808.1|2802.1|2804.8|2798.8|6
1615914600000|2021-03-16 17:10:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1615914900000|2021-03-16 17:15:00|2806.5|2800.5|2805.8|2799.8|2806.5|2800.5|2805.8|2799.8|5
1615915200000|2021-03-16 17:20:00|2806.4|2800.4|2806.5|2800.5|2806.5|2800.5|2806|2800|3
1615915500000|2021-03-16 17:25:00|2806.1|2800.1|2806|2800|2806.1|2800.1|2806|2800|2
1615915800000|2021-03-16 17:30:00|2805.6|2799.6|2804.1|2798.1|2805.6|2799.6|2804.1|2798.1|3
1615916100000|2021-03-16 17:35:00|2804|2798|2804|2798|2804|2798|2803.9|2797.9|3
1615916400000|2021-03-16 17:40:00|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|1
1615916700000|2021-03-16 17:45:00|2804|2798|2808.5|2802.5|2808.5|2802.5|2804|2798|9
1615917000000|2021-03-16 17:50:00|2808.3|2802.3|2805.5|2799.5|2808.6|2802.6|2804.6|2798.6|14
1615917300000|2021-03-16 17:55:00|2805.3|2799.3|2806|2800|2806.4|2800.4|2805.3|2799.3|10
1615942800000|2021-03-17 01:00:00|2803.3|2792|2810.5|2804.5|2811.3|2805.3|2803.3|2792|13
1615943100000|2021-03-17 01:05:00|2810.3|2804.3|2807.4|2801.4|2810.3|2804.3|2805.3|2799.3|55
1615943400000|2021-03-17 01:10:00|2807.9|2801.9|2807.4|2801.4|2807.9|2801.9|2803.4|2797.4|37
1615943700000|2021-03-17 01:15:00|2807.3|2801.3|2809.1|2803.1|2809.1|2803.1|2806.3|2800.3|20
1615944000000|2021-03-17 01:20:00|2809.3|2803.3|2811.5|2805.5|2813.4|2807.4|2809.3|2803.3|84
1615944300000|2021-03-17 01:25:00|2811.4|2805.4|2806|2800|2811.9|2805.9|2805.9|2799.9|52
1615944600000|2021-03-17 01:30:00|2805.9|2799.9|2806.8|2800.8|2807|2801|2804|2798|26
1615944900000|2021-03-17 01:35:00|2806.6|2800.6|2805.3|2799.3|2806.6|2800.6|2802.8|2796.8|24
1615945200000|2021-03-17 01:40:00|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2801.5|2795.5|21
1615945500000|2021-03-17 01:45:00|2804.9|2798.9|2808|2802|2808.1|2802.1|2804.9|2798.9|15
1615945800000|2021-03-17 01:50:00|2807.8|2801.8|2805.1|2799.1|2807.8|2801.8|2805.1|2799.1|12
1615946100000|2021-03-17 01:55:00|2805.4|2799.4|2805.4|2799.4|2805.8|2799.8|2805|2799|9
1615946400000|2021-03-17 02:00:00|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2803.5|2797.5|32
1615946700000|2021-03-17 02:05:00|2804.3|2798.3|2801.3|2795.3|2804.3|2798.3|2801.1|2795.1|19
1615947000000|2021-03-17 02:10:00|2801|2795|2801|2795|2802|2796|2800.6|2794.6|27
1615947300000|2021-03-17 02:15:00|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|3
1615947600000|2021-03-17 02:20:00|2802.5|2796.5|2803|2797|2803|2797|2802.5|2796.5|4
1615947900000|2021-03-17 02:25:00|2803.1|2797.1|2802.4|2796.4|2803.1|2797.1|2801.9|2795.9|6
1615948200000|2021-03-17 02:30:00|2802.8|2796.8|2804.8|2798.8|2805.3|2799.3|2802.5|2796.5|30
1615948500000|2021-03-17 02:35:00|2804.4|2798.4|2806.3|2800.3|2806.3|2800.3|2803.3|2797.3|19
1615948800000|2021-03-17 02:40:00|2806.1|2800.1|2803.1|2797.1|2806.1|2800.1|2803.1|2797.1|20
1615949100000|2021-03-17 02:45:00|2803|2797|2802.5|2796.5|2803|2797|2802.1|2796.1|6
1615949400000|2021-03-17 02:50:00|2802.3|2796.3|2805.6|2799.6|2806|2800|2801.4|2795.4|11
1615949700000|2021-03-17 02:55:00|2805.8|2799.8|2807.8|2801.8|2807.8|2801.8|2803.8|2797.8|20
1615950000000|2021-03-17 03:00:00|2807.5|2801.5|2811|2805|2811|2805|2807.5|2801.5|56
1615950300000|2021-03-17 03:05:00|2810.8|2804.8|2810.5|2804.5|2811.3|2805.3|2809.5|2803.5|33
1615950600000|2021-03-17 03:10:00|2810.8|2804.8|2812.3|2806.3|2812.3|2806.3|2810.8|2804.8|23
1615950900000|2021-03-17 03:15:00|2812.1|2806.1|2813.4|2807.4|2813.9|2807.9|2811.4|2805.4|13
1615951200000|2021-03-17 03:20:00|2813.5|2807.5|2813.5|2807.5|2814.4|2808.4|2813.5|2807.5|14
1615951500000|2021-03-17 03:25:00|2813.3|2807.3|2814.1|2808.1|2814.1|2808.1|2812.8|2806.8|7
1615951800000|2021-03-17 03:30:00|2814.3|2808.3|2814.4|2808.4|2814.4|2808.4|2814.3|2808.3|2
1615952400000|2021-03-17 03:40:00|2814.5|2808.5|2814.3|2808.3|2814.6|2808.6|2814.1|2808.1|5
1615952700000|2021-03-17 03:45:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1615953000000|2021-03-17 03:50:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|2
1615954200000|2021-03-17 04:10:00|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1615955400000|2021-03-17 04:30:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1615955700000|2021-03-17 04:35:00|2814.1|2808.1|2814.4|2808.4|2814.4|2808.4|2814.1|2808.1|2
1615956600000|2021-03-17 04:50:00|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|3
1615956900000|2021-03-17 04:55:00|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1615957200000|2021-03-17 05:00:00|2813.6|2807.6|2814.1|2808.1|2814.1|2808.1|2813.6|2807.6|2
1615959000000|2021-03-17 05:30:00|2814.4|2808.4|2816|2810|2819.3|2813.3|2814.4|2808.4|65
1615959300000|2021-03-17 05:35:00|2815.8|2809.8|2823.3|2817.3|2823.8|2817.8|2815.4|2809.4|56
1615959600000|2021-03-17 05:40:00|2823.6|2817.6|2824.4|2818.4|2825.5|2819.5|2823|2817|55
1615959900000|2021-03-17 05:45:00|2823.9|2817.9|2823|2817|2823.9|2817.9|2822.3|2816.3|21
1615960200000|2021-03-17 05:50:00|2823.3|2817.3|2821.3|2815.3|2825|2819|2821.3|2815.3|43
1615960500000|2021-03-17 05:55:00|2821.5|2815.5|2819.5|2813.5|2821.5|2815.5|2819|2813|33
1615960800000|2021-03-17 06:00:00|2819.6|2813.6|2823.1|2817.1|2823.9|2817.9|2818.8|2812.8|54
1615961100000|2021-03-17 06:05:00|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|9
1615961400000|2021-03-17 06:10:00|2824.8|2818.8|2829.3|2823.3|2829.3|2823.3|2824.8|2818.8|32
1615961700000|2021-03-17 06:15:00|2828.8|2822.8|2830.8|2824.8|2831.5|2825.5|2828.8|2822.8|42
1615962000000|2021-03-17 06:20:00|2831|2825|2831|2825|2831.5|2825.5|2830.4|2824.4|22
1615962300000|2021-03-17 06:25:00|2831.3|2825.3|2830.5|2824.5|2832.4|2826.4|2829.4|2823.4|55
1615962600000|2021-03-17 06:30:00|2830.3|2824.3|2831.5|2825.5|2832.3|2826.3|2830|2824|33
1615962900000|2021-03-17 06:35:00|2831.3|2825.3|2828.6|2822.6|2831.3|2825.3|2827|2821|44
1615963200000|2021-03-17 06:40:00|2828.5|2822.5|2826.8|2820.8|2830|2824|2824.9|2818.9|25
1615963500000|2021-03-17 06:45:00|2827|2821|2828.9|2822.9|2831|2825|2827|2821|55
1615963800000|2021-03-17 06:50:00|2829|2823|2822.1|2816.1|2830.3|2824.3|2822|2816|73
1615964100000|2021-03-17 06:55:00|2822|2816|2821|2815|2822.9|2816.9|2819.8|2813.8|42
1615964400000|2021-03-17 07:00:00|2822.3|2816.3|2824|2818|2826.6|2820.6|2822.3|2816.3|19
1615964700000|2021-03-17 07:05:00|2823.8|2817.8|2824|2818|2824|2818|2823.6|2817.6|4
1615965000000|2021-03-17 07:10:00|2824.1|2818.1|2826|2820|2826|2820|2824.1|2818.1|7
1615965300000|2021-03-17 07:15:00|2825.8|2819.8|2826.3|2820.3|2827.5|2821.5|2825.3|2819.3|12
1615965600000|2021-03-17 07:20:00|2826.9|2820.9|2822.9|2816.9|2826.9|2820.9|2822.5|2816.5|15
1615965900000|2021-03-17 07:25:00|2823.5|2817.5|2823.6|2817.6|2824.3|2818.3|2823.5|2817.5|4
1615966200000|2021-03-17 07:30:00|2823.5|2817.5|2824.6|2818.6|2825.1|2819.1|2823.5|2817.5|7
1615966500000|2021-03-17 07:35:00|2825.1|2819.1|2826.9|2820.9|2827.9|2821.9|2825.1|2819.1|14
1615966800000|2021-03-17 07:40:00|2827.3|2821.3|2827|2821|2827.4|2821.4|2826.9|2820.9|5
1615967100000|2021-03-17 07:45:00|2827.3|2821.3|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|5
1615967400000|2021-03-17 07:50:00|2827.6|2821.6|2828.9|2822.9|2828.9|2822.9|2827.6|2821.6|8
1615967700000|2021-03-17 07:55:00|2828.6|2822.6|2814.8|2808.8|2830.6|2824.6|2814.8|2808.8|43
1615968000000|2021-03-17 08:00:00|2815.4|2809.4|2815|2809|2819.6|2813.6|2813.1|2807.1|41
1615968300000|2021-03-17 08:05:00|2815.3|2809.3|2810.1|2804.1|2815.3|2809.3|2809.6|2803.6|23
1615968600000|2021-03-17 08:10:00|2810.5|2804.5|2814.6|2808.6|2814.8|2808.8|2810|2804|30
1615968900000|2021-03-17 08:15:00|2814.8|2808.8|2816.5|2810.5|2816.8|2810.8|2814.8|2808.8|30
1615969200000|2021-03-17 08:20:00|2816.6|2810.6|2817.8|2811.8|2818.4|2812.4|2816.4|2810.4|11
1615969500000|2021-03-17 08:25:00|2815.3|2809.3|2821.5|2815.5|2821.5|2815.5|2815.3|2809.3|28
1615969800000|2021-03-17 08:30:00|2822|2816|2823.3|2817.3|2824.8|2818.8|2821.3|2815.3|32
1615970100000|2021-03-17 08:35:00|2823.1|2817.1|2822.8|2816.8|2823.1|2817.1|2822.5|2816.5|7
1615970400000|2021-03-17 08:40:00|2823.8|2817.8|2822.5|2816.5|2824.1|2818.1|2822.5|2816.5|11
1615970700000|2021-03-17 08:45:00|2822.3|2816.3|2821.5|2815.5|2822.5|2816.5|2821.5|2815.5|4
1615971000000|2021-03-17 08:50:00|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2820|2814|13
1615971300000|2021-03-17 08:55:00|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1615971600000|2021-03-17 09:00:00|2822.8|2816.8|2830.6|2824.6|2830.9|2824.9|2822.8|2816.8|31
1615971900000|2021-03-17 09:05:00|2830.4|2824.4|2830.8|2824.8|2832.8|2826.8|2826.8|2820.8|43
1615972200000|2021-03-17 09:10:00|2830.5|2824.5|2831.1|2825.1|2831.1|2825.1|2830|2824|18
1615972500000|2021-03-17 09:15:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1615972800000|2021-03-17 09:20:00|2831|2825|2831|2825|2832.5|2826.5|2828.8|2822.8|50
1615973100000|2021-03-17 09:25:00|2831.5|2825.5|2834.3|2828.3|2834.3|2828.3|2831.5|2825.5|17
1615973400000|2021-03-17 09:30:00|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|24
1615973700000|2021-03-17 09:35:00|2833.8|2827.8|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|17
1615974000000|2021-03-17 09:40:00|2832.3|2826.3|2832.6|2826.6|2832.6|2826.6|2831.1|2825.1|11
1615974300000|2021-03-17 09:45:00|2832.5|2826.5|2831.5|2825.5|2832.9|2826.9|2831|2825|13
1615974600000|2021-03-17 09:50:00|2831.3|2825.3|2834.3|2828.3|2834.3|2828.3|2831.3|2825.3|15
1615974900000|2021-03-17 09:55:00|2833.8|2827.8|2835.5|2829.5|2835.8|2829.8|2833.8|2827.8|13
1615975200000|2021-03-17 10:00:00|2835.3|2829.3|2834.6|2828.6|2835.8|2829.8|2834.5|2828.5|17
1615975500000|2021-03-17 10:05:00|2834.5|2828.5|2830.4|2824.4|2834.5|2828.5|2829.8|2823.8|20
1615975800000|2021-03-17 10:10:00|2830.1|2824.1|2826|2820|2830.1|2824.1|2825.5|2819.5|26
1615976100000|2021-03-17 10:15:00|2826.5|2820.5|2832.5|2826.5|2832.6|2826.6|2826.5|2820.5|20
1615976400000|2021-03-17 10:20:00|2832.3|2826.3|2833.5|2827.5|2833.5|2827.5|2831.6|2825.6|9
1615976700000|2021-03-17 10:25:00|2833.8|2827.8|2832.3|2826.3|2835.3|2829.3|2831.5|2825.5|19
1615977000000|2021-03-17 10:30:00|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.4|2826.4|15
1615977300000|2021-03-17 10:35:00|2834|2828|2832.8|2826.8|2834.9|2828.9|2832.8|2826.8|12
1615977600000|2021-03-17 10:40:00|2832.5|2826.5|2831.3|2825.3|2832.5|2826.5|2830|2824|12
1615977900000|2021-03-17 10:45:00|2831.5|2825.5|2830.9|2824.9|2832.5|2826.5|2830.9|2824.9|10
1615978200000|2021-03-17 10:50:00|2830.8|2824.8|2829.5|2823.5|2830.8|2824.8|2828.9|2822.9|10
1615978500000|2021-03-17 10:55:00|2829.3|2823.3|2827.9|2821.9|2829.3|2823.3|2827.9|2821.9|14
1615978800000|2021-03-17 11:00:00|2828|2822|2828.5|2822.5|2829|2823|2828|2822|7
1615979100000|2021-03-17 11:05:00|2828.6|2822.6|2829.1|2823.1|2830.8|2824.8|2828.6|2822.6|17
1615979400000|2021-03-17 11:10:00|2829.3|2823.3|2827|2821|2830.8|2824.8|2827|2821|18
1615979700000|2021-03-17 11:15:00|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2823.5|2817.5|31
1615980000000|2021-03-17 11:20:00|2824.9|2818.9|2824.1|2818.1|2825|2819|2823.5|2817.5|15
1615980300000|2021-03-17 11:25:00|2824.4|2818.4|2827.8|2821.8|2828|2822|2824.4|2818.4|33
1615980600000|2021-03-17 11:30:00|2828|2822|2830|2824|2830.5|2824.5|2826.9|2820.9|24
1615980900000|2021-03-17 11:35:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829|2823|27
1615981200000|2021-03-17 11:40:00|2830|2824|2829.9|2823.9|2831.8|2825.8|2828.9|2822.9|26
1615981500000|2021-03-17 11:45:00|2829|2823|2825.6|2819.6|2829.9|2823.9|2825.6|2819.6|19
1615981800000|2021-03-17 11:50:00|2825.8|2819.8|2824.5|2818.5|2828.4|2822.4|2824|2818|27
1615982100000|2021-03-17 11:55:00|2824.6|2818.6|2824.8|2818.8|2826.9|2820.9|2824.1|2818.1|12
1615982400000|2021-03-17 12:00:00|2824.5|2818.5|2824.8|2818.8|2824.9|2818.9|2823.3|2817.3|17
1615982700000|2021-03-17 12:05:00|2825.3|2819.3|2825.4|2819.4|2826.5|2820.5|2825.1|2819.1|14
1615983000000|2021-03-17 12:10:00|2825.8|2819.8|2826.8|2820.8|2827.4|2821.4|2824.9|2818.9|24
1615983300000|2021-03-17 12:15:00|2826.5|2820.5|2825.9|2819.9|2827.3|2821.3|2825.6|2819.6|11
1615983600000|2021-03-17 12:20:00|2826.1|2820.1|2823.8|2817.8|2826.8|2820.8|2823.5|2817.5|20
1615983900000|2021-03-17 12:25:00|2824|2818|2824.8|2818.8|2825.8|2819.8|2823.4|2817.4|27
1615984200000|2021-03-17 12:30:00|2824.5|2818.5|2825.5|2819.5|2827.3|2821.3|2823.8|2817.8|40
1615984500000|2021-03-17 12:35:00|2825.8|2819.8|2825|2819|2825.8|2819.8|2824|2818|15
1615984800000|2021-03-17 12:40:00|2824.8|2818.8|2824|2818|2824.8|2818.8|2824|2818|9
1615985100000|2021-03-17 12:45:00|2824.3|2818.3|2826.5|2820.5|2827.3|2821.3|2824.3|2818.3|34
1615985400000|2021-03-17 12:50:00|2826.8|2820.8|2827.5|2821.5|2829.3|2823.3|2825.8|2819.8|54
1615985700000|2021-03-17 12:55:00|2827.8|2821.8|2823.6|2817.6|2829.4|2823.4|2822.8|2816.8|49
1615986000000|2021-03-17 13:00:00|2823.5|2817.5|2812.9|2806.9|2823.5|2817.5|2812.9|2806.9|153
1615986300000|2021-03-17 13:05:00|2813.4|2807.4|2816.8|2810.8|2816.8|2810.8|2812.8|2806.8|72
1615986600000|2021-03-17 13:10:00|2817.5|2811.5|2819.8|2813.8|2820.3|2814.3|2817|2811|47
1615986900000|2021-03-17 13:15:00|2820|2814|2819.1|2813.1|2822.6|2816.6|2819.1|2813.1|49
1615987200000|2021-03-17 13:20:00|2819.6|2813.6|2821.8|2815.8|2822.5|2816.5|2818.3|2812.3|48
1615987500000|2021-03-17 13:25:00|2822|2816|2820.8|2814.8|2824|2818|2820.8|2814.8|49
1615987800000|2021-03-17 13:30:00|2820.5|2814.5|2817.4|2811.4|2820.8|2814.8|2815|2809|62
1615988100000|2021-03-17 13:35:00|2817.5|2811.5|2818.5|2812.5|2818.8|2812.8|2817|2811|18
1615988400000|2021-03-17 13:40:00|2818.8|2812.8|2819.5|2813.5|2820|2814|2818.3|2812.3|27
1615988700000|2021-03-17 13:45:00|2819.8|2813.8|2821.1|2815.1|2822|2816|2819.8|2813.8|16
1615989000000|2021-03-17 13:50:00|2820.9|2814.9|2819.8|2813.8|2821.1|2815.1|2818.4|2812.4|27
1615989300000|2021-03-17 13:55:00|2819.5|2813.5|2819.3|2813.3|2820.3|2814.3|2818.1|2812.1|26
1615989600000|2021-03-17 14:00:00|2819|2813|2825.8|2819.8|2827.1|2821.1|2818.8|2812.8|53
1615989900000|2021-03-17 14:05:00|2825.5|2819.5|2822|2816|2825.5|2819.5|2819|2813|74
1615990200000|2021-03-17 14:10:00|2822.4|2816.4|2822.1|2816.1|2823.8|2817.8|2822|2816|30
1615990500000|2021-03-17 14:15:00|2822.3|2816.3|2825.1|2819.1|2825.8|2819.8|2822.3|2816.3|51
1615990800000|2021-03-17 14:20:00|2825.3|2819.3|2826|2820|2826|2820|2824.5|2818.5|26
1615991100000|2021-03-17 14:25:00|2826.3|2820.3|2827.4|2821.4|2827.5|2821.5|2826.3|2820.3|27
1615991400000|2021-03-17 14:30:00|2827.1|2821.1|2825.3|2819.3|2827.1|2821.1|2824.6|2818.6|52
1615991700000|2021-03-17 14:35:00|2825|2819|2823.3|2817.3|2826.1|2820.1|2822.3|2816.3|88
1615992000000|2021-03-17 14:40:00|2823.4|2817.4|2825.3|2819.3|2826.6|2820.6|2823.4|2817.4|48
1615992300000|2021-03-17 14:45:00|2825.5|2819.5|2822.8|2816.8|2826.8|2820.8|2822|2816|77
1615992600000|2021-03-17 14:50:00|2822.5|2816.5|2823.8|2817.8|2824.5|2818.5|2822.5|2816.5|21
1615992900000|2021-03-17 14:55:00|2824|2818|2820.5|2814.5|2824|2818|2819.4|2813.4|35
1615993200000|2021-03-17 15:00:00|2820.9|2814.9|2823.6|2817.6|2826.8|2820.8|2819.1|2813.1|64
1615993500000|2021-03-17 15:05:00|2823.5|2817.5|2821|2815|2825.4|2819.4|2819.9|2813.9|35
1615993800000|2021-03-17 15:10:00|2821.3|2815.3|2817.8|2811.8|2822.8|2816.8|2817.8|2811.8|31
1615994100000|2021-03-17 15:15:00|2818.1|2812.1|2820|2814|2820.3|2814.3|2818|2812|27
1615994400000|2021-03-17 15:20:00|2820.3|2814.3|2821.5|2815.5|2822.5|2816.5|2820.3|2814.3|18
1615994700000|2021-03-17 15:25:00|2821.9|2815.9|2817.3|2811.3|2822.3|2816.3|2817.3|2811.3|24
1615995000000|2021-03-17 15:30:00|2817.5|2811.5|2815.9|2809.9|2818.3|2812.3|2814.5|2808.5|50
1615995300000|2021-03-17 15:35:00|2816.4|2810.4|2814.5|2808.5|2817.8|2811.8|2814|2808|46
1615995600000|2021-03-17 15:40:00|2815.1|2809.1|2814.1|2808.1|2815.1|2809.1|2812|2806|26
1615995900000|2021-03-17 15:45:00|2814.4|2808.4|2823.4|2817.4|2824.6|2818.6|2814.4|2808.4|100
1615996200000|2021-03-17 15:50:00|2824.1|2818.1|2825|2819|2828.1|2822.1|2823|2817|74
1615996500000|2021-03-17 15:55:00|2825.1|2819.1|2834.8|2828.8|2835|2829|2825.1|2819.1|151
1615996800000|2021-03-17 16:00:00|2834.5|2828.5|2830.5|2824.5|2834.5|2828.5|2830.5|2824.5|39
1615997100000|2021-03-17 16:05:00|2831|2825|2832.8|2826.8|2833.8|2827.8|2831|2825|33
1615997400000|2021-03-17 16:10:00|2832.5|2826.5|2831.4|2825.4|2833.5|2827.5|2830.5|2824.5|35
1615997700000|2021-03-17 16:15:00|2831.3|2825.3|2830.5|2824.5|2831.5|2825.5|2830|2824|24
1615998000000|2021-03-17 16:20:00|2830.4|2824.4|2832.4|2826.4|2832.6|2826.6|2830|2824|29
1615998300000|2021-03-17 16:25:00|2833.3|2827.3|2829.8|2823.8|2833.8|2827.8|2829.8|2823.8|29
1615998600000|2021-03-17 16:30:00|2829.3|2823.3|2830.8|2824.8|2831.3|2825.3|2829.3|2823.3|36
1615998900000|2021-03-17 16:35:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2829.5|2823.5|38
1615999200000|2021-03-17 16:40:00|2830.8|2824.8|2829.8|2823.8|2831|2825|2829.3|2823.3|27
1615999500000|2021-03-17 16:45:00|2830|2824|2829.5|2823.5|2830.4|2824.4|2829|2823|17
1615999800000|2021-03-17 16:50:00|2829.6|2823.6|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|7
1616000100000|2021-03-17 16:55:00|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2828.9|2822.9|4
1616000400000|2021-03-17 17:00:00|2829|2823|2829.1|2823.1|2829.4|2823.4|2829|2823|4
1616000700000|2021-03-17 17:05:00|2828.8|2822.8|2828.9|2822.9|2829|2823|2827.5|2821.5|9
1616001000000|2021-03-17 17:10:00|2829.1|2823.1|2830|2824|2830|2824|2829.1|2823.1|6
1616001300000|2021-03-17 17:15:00|2828.8|2822.8|2829.1|2823.1|2829.9|2823.9|2828.8|2822.8|15
1616001600000|2021-03-17 17:20:00|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2829.3|2823.3|2
1616001900000|2021-03-17 17:25:00|2829.3|2823.3|2829.1|2823.1|2829.9|2823.9|2828.9|2822.9|10
1616002200000|2021-03-17 17:30:00|2829.6|2823.6|2831.6|2825.6|2833.4|2827.4|2829.6|2823.6|13
1616002500000|2021-03-17 17:35:00|2831.9|2825.9|2831.6|2825.6|2832|2826|2831.3|2825.3|6
1616002800000|2021-03-17 17:40:00|2831|2825|2830|2824|2831|2825|2829|2823|10
1616003100000|2021-03-17 17:45:00|2830.1|2824.1|2830.4|2824.4|2830.9|2824.9|2830|2824|5
1616003400000|2021-03-17 17:50:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1616003700000|2021-03-17 17:55:00|2829.8|2823.8|2828.6|2822.6|2829.8|2823.8|2828.5|2822.5|7
1616029200000|2021-03-18 01:00:00|2844|2832.8|2852|2846|2853.8|2847.8|2844|2832.8|30
1616029500000|2021-03-18 01:05:00|2851.8|2845.8|2849.5|2843.5|2851.8|2845.8|2848.8|2842.8|64
1616029800000|2021-03-18 01:10:00|2849.8|2843.8|2853.8|2847.8|2854.3|2848.3|2849.8|2843.8|39
1616030100000|2021-03-18 01:15:00|2853.5|2847.5|2850.5|2844.5|2853.5|2847.5|2850.3|2844.3|69
1616030400000|2021-03-18 01:20:00|2850.8|2844.8|2850|2844|2851.3|2845.3|2849|2843|57
1616030700000|2021-03-18 01:25:00|2849.9|2843.9|2849.9|2843.9|2850.6|2844.6|2849.5|2843.5|19
1616031000000|2021-03-18 01:30:00|2850|2844|2849.8|2843.8|2850.9|2844.9|2849|2843|21
1616031300000|2021-03-18 01:35:00|2850.1|2844.1|2854|2848|2854.8|2848.8|2849.9|2843.9|51
1616031600000|2021-03-18 01:40:00|2853.8|2847.8|2851.5|2845.5|2854.5|2848.5|2850.6|2844.6|50
1616031900000|2021-03-18 01:45:00|2851.9|2845.9|2856|2850|2856.8|2850.8|2851.9|2845.9|58
1616032200000|2021-03-18 01:50:00|2855.8|2849.8|2855|2849|2856.3|2850.3|2853.3|2847.3|32
1616032500000|2021-03-18 01:55:00|2855.3|2849.3|2855.3|2849.3|2856.4|2850.4|2854.8|2848.8|23
1616032800000|2021-03-18 02:00:00|2855.5|2849.5|2854|2848|2856.3|2850.3|2854|2848|17
1616033100000|2021-03-18 02:05:00|2853.8|2847.8|2850.8|2844.8|2853.8|2847.8|2850.3|2844.3|34
1616033400000|2021-03-18 02:10:00|2850.5|2844.5|2849.4|2843.4|2852|2846|2849.3|2843.3|24
1616033700000|2021-03-18 02:15:00|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1616034000000|2021-03-18 02:20:00|2849.1|2843.1|2848.5|2842.5|2849.1|2843.1|2848.5|2842.5|4
1616034300000|2021-03-18 02:25:00|2848.1|2842.1|2848.8|2842.8|2848.9|2842.9|2848.1|2842.1|6
1616034600000|2021-03-18 02:30:00|2848.9|2842.9|2848|2842|2850.3|2844.3|2846|2840|48
1616034900000|2021-03-18 02:35:00|2847.8|2841.8|2848.5|2842.5|2850.3|2844.3|2843.8|2837.8|66
1616035200000|2021-03-18 02:40:00|2849|2843|2846|2840|2849|2843|2845.5|2839.5|49
1616035500000|2021-03-18 02:45:00|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2846|2840|37
1616035800000|2021-03-18 02:50:00|2848.4|2842.4|2851|2845|2851|2845|2847.5|2841.5|19
1616036100000|2021-03-18 02:55:00|2850.6|2844.6|2848.8|2842.8|2850.6|2844.6|2847.5|2841.5|17
1616036400000|2021-03-18 03:00:00|2849|2843|2846.9|2840.9|2850|2844|2846.9|2840.9|19
1616036700000|2021-03-18 03:05:00|2846.6|2840.6|2841.5|2835.5|2846.6|2840.6|2841.5|2835.5|40
1616037000000|2021-03-18 03:10:00|2841.1|2835.1|2840.5|2834.5|2843.9|2837.9|2840.5|2834.5|35
1616037300000|2021-03-18 03:15:00|2840.3|2834.3|2840.8|2834.8|2841|2835|2839.9|2833.9|14
1616037600000|2021-03-18 03:20:00|2840.5|2834.5|2832.5|2826.5|2840.5|2834.5|2832|2826|47
1616037900000|2021-03-18 03:25:00|2832.3|2826.3|2833.3|2827.3|2833.5|2827.5|2830.5|2824.5|50
1616038200000|2021-03-18 03:30:00|2833.4|2827.4|2835|2829|2836.1|2830.1|2833.4|2827.4|8
1616038800000|2021-03-18 03:40:00|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|4
1616040600000|2021-03-18 04:10:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1616041500000|2021-03-18 04:25:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1616041800000|2021-03-18 04:30:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1616042700000|2021-03-18 04:45:00|2832.6|2826.6|2833.6|2827.6|2833.6|2827.6|2832.6|2826.6|3
1616044500000|2021-03-18 05:15:00|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|6
1616045400000|2021-03-18 05:30:00|2834.3|2828.3|2825.9|2819.9|2834.3|2828.3|2823.1|2817.1|107
1616045700000|2021-03-18 05:35:00|2825.4|2819.4|2820.8|2814.8|2825.4|2819.4|2820.8|2814.8|97
1616046000000|2021-03-18 05:40:00|2820.4|2814.4|2814.5|2808.5|2820.4|2814.4|2814.3|2808.3|53
1616046300000|2021-03-18 05:45:00|2814.3|2808.3|2810.8|2804.8|2814.3|2808.3|2810.3|2804.3|71
1616046600000|2021-03-18 05:50:00|2810.5|2804.5|2809.3|2803.3|2810.5|2804.5|2805.9|2799.9|103
1616046900000|2021-03-18 05:55:00|2809|2803|2806.5|2800.5|2809.3|2803.3|2806.5|2800.5|55
1616047200000|2021-03-18 06:00:00|2805.9|2799.9|2801.8|2795.8|2806.4|2800.4|2801.1|2795.1|90
1616047500000|2021-03-18 06:05:00|2801.5|2795.5|2806|2800|2806|2800|2801.5|2795.5|66
1616047800000|2021-03-18 06:10:00|2806.3|2800.3|2802.5|2796.5|2806.9|2800.9|2801.9|2795.9|34
1616048100000|2021-03-18 06:15:00|2802.4|2796.4|2801.6|2795.6|2803|2797|2799.5|2793.5|48
1616048400000|2021-03-18 06:20:00|2801.1|2795.1|2804.5|2798.5|2805.6|2799.6|2800|2794|56
1616048700000|2021-03-18 06:25:00|2804.3|2798.3|2800.8|2794.8|2804.3|2798.3|2800.5|2794.5|29
1616049000000|2021-03-18 06:30:00|2800.5|2794.5|2805.6|2799.6|2806|2800|2800.3|2794.3|45
1616049300000|2021-03-18 06:35:00|2805.5|2799.5|2805.9|2799.9|2809.6|2803.6|2804.8|2798.8|65
1616049600000|2021-03-18 06:40:00|2805.4|2799.4|2802.8|2796.8|2806|2800|2802.8|2796.8|27
1616049900000|2021-03-18 06:45:00|2803.4|2797.4|2807|2801|2807|2801|2803.4|2797.4|14
1616050200000|2021-03-18 06:50:00|2806.8|2800.8|2806|2800|2807|2801|2805.3|2799.3|36
1616050500000|2021-03-18 06:55:00|2806.4|2800.4|2805.5|2799.5|2807|2801|2804.3|2798.3|59
1616050800000|2021-03-18 07:00:00|2805.8|2799.8|2809|2803|2809|2803|2805.8|2799.8|8
1616051100000|2021-03-18 07:05:00|2809.1|2803.1|2807.6|2801.6|2809.1|2803.1|2807.6|2801.6|9
1616051400000|2021-03-18 07:10:00|2807.5|2801.5|2807.6|2801.6|2808|2802|2807.5|2801.5|8
1616051700000|2021-03-18 07:15:00|2808|2802|2812.1|2806.1|2812.3|2806.3|2808|2802|19
1616052000000|2021-03-18 07:20:00|2812.5|2806.5|2806.6|2800.6|2812.5|2806.5|2806.6|2800.6|15
1616052300000|2021-03-18 07:25:00|2807.3|2801.3|2808.4|2802.4|2809.3|2803.3|2807|2801|17
1616052600000|2021-03-18 07:30:00|2808|2802|2807|2801|2808.3|2802.3|2806.6|2800.6|13
1616052900000|2021-03-18 07:35:00|2807.3|2801.3|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|5
1616053200000|2021-03-18 07:40:00|2808.8|2802.8|2808|2802|2809.9|2803.9|2808|2802|9
1616053500000|2021-03-18 07:45:00|2807.6|2801.6|2809.8|2803.8|2810.6|2804.6|2807|2801|25
1616053800000|2021-03-18 07:50:00|2810|2804|2810|2804|2810.6|2804.6|2810|2804|9
1616054100000|2021-03-18 07:55:00|2810.3|2804.3|2811.9|2805.9|2815.8|2809.8|2810.3|2804.3|32
1616054400000|2021-03-18 08:00:00|2811.6|2805.6|2811|2805|2812|2806|2806.1|2800.1|73
1616054700000|2021-03-18 08:05:00|2811.3|2805.3|2813.8|2807.8|2814|2808|2811.3|2805.3|17
1616055000000|2021-03-18 08:10:00|2812.8|2806.8|2812.5|2806.5|2813.8|2807.8|2811.8|2805.8|27
1616055300000|2021-03-18 08:15:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2808.6|2802.6|35
1616055600000|2021-03-18 08:20:00|2809|2803|2810.3|2804.3|2810.3|2804.3|2807.8|2801.8|15
1616055900000|2021-03-18 08:25:00|2810.4|2804.4|2811.8|2805.8|2812|2806|2810.4|2804.4|13
1616056200000|2021-03-18 08:30:00|2810.8|2804.8|2810|2804|2810.8|2804.8|2810|2804|3
1616056500000|2021-03-18 08:35:00|2810.3|2804.3|2811.5|2805.5|2813.3|2807.3|2809.8|2803.8|30
1616056800000|2021-03-18 08:40:00|2811.6|2805.6|2811.8|2805.8|2812.3|2806.3|2811.4|2805.4|8
1616057100000|2021-03-18 08:45:00|2811.5|2805.5|2808.5|2802.5|2811.5|2805.5|2808|2802|32
1616057400000|2021-03-18 08:50:00|2808.4|2802.4|2810.3|2804.3|2811|2805|2806.5|2800.5|36
1616057700000|2021-03-18 08:55:00|2809.9|2803.9|2811.1|2805.1|2811.1|2805.1|2808|2802|23
1616058000000|2021-03-18 09:00:00|2810.9|2804.9|2812|2806|2812.6|2806.6|2810.6|2804.6|19
1616058300000|2021-03-18 09:05:00|2812.4|2806.4|2814.3|2808.3|2814.3|2808.3|2812.4|2806.4|9
1616058600000|2021-03-18 09:10:00|2814|2808|2814.8|2808.8|2815.5|2809.5|2812|2806|26
1616058900000|2021-03-18 09:15:00|2815|2809|2818.3|2812.3|2818.5|2812.5|2815|2809|25
1616059200000|2021-03-18 09:20:00|2818.5|2812.5|2819.3|2813.3|2820.8|2814.8|2818|2812|26
1616059500000|2021-03-18 09:25:00|2819|2813|2820.5|2814.5|2820.5|2814.5|2818.3|2812.3|11
1616059800000|2021-03-18 09:30:00|2820.3|2814.3|2817.9|2811.9|2820.5|2814.5|2817.6|2811.6|19
1616060100000|2021-03-18 09:35:00|2818.1|2812.1|2817.1|2811.1|2818.6|2812.6|2817.1|2811.1|17
1616060400000|2021-03-18 09:40:00|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2815.9|2809.9|6
1616060700000|2021-03-18 09:45:00|2816.6|2810.6|2819.5|2813.5|2819.8|2813.8|2815.1|2809.1|30
1616061000000|2021-03-18 09:50:00|2819.8|2813.8|2819|2813|2819.8|2813.8|2818.4|2812.4|15
1616061300000|2021-03-18 09:55:00|2819.3|2813.3|2820|2814|2820|2814|2818.5|2812.5|14
1616061600000|2021-03-18 10:00:00|2819.6|2813.6|2819|2813|2819.6|2813.6|2816.8|2810.8|23
1616061900000|2021-03-18 10:05:00|2819.3|2813.3|2817.8|2811.8|2820.5|2814.5|2817.4|2811.4|19
1616062200000|2021-03-18 10:10:00|2818|2812|2818.9|2812.9|2821.1|2815.1|2818|2812|18
1616062500000|2021-03-18 10:15:00|2818|2812|2818|2812|2818|2812|2817.3|2811.3|12
1616062800000|2021-03-18 10:20:00|2818.3|2812.3|2818.6|2812.6|2819.3|2813.3|2817.9|2811.9|20
1616063100000|2021-03-18 10:25:00|2818.4|2812.4|2818.5|2812.5|2818.9|2812.9|2817.8|2811.8|10
1616063400000|2021-03-18 10:30:00|2818.8|2812.8|2819.5|2813.5|2820|2814|2818.8|2812.8|14
1616063700000|2021-03-18 10:35:00|2819.3|2813.3|2821|2815|2821.3|2815.3|2819|2813|15
1616064000000|2021-03-18 10:40:00|2820.9|2814.9|2819|2813|2820.9|2814.9|2817.8|2811.8|13
1616064300000|2021-03-18 10:45:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.9|2811.9|14
1616064600000|2021-03-18 10:50:00|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2816.4|2810.4|8
1616064900000|2021-03-18 10:55:00|2818|2812|2819|2813|2819.8|2813.8|2817.5|2811.5|13
1616065200000|2021-03-18 11:00:00|2819.5|2813.5|2819.4|2813.4|2821|2815|2819.4|2813.4|19
1616065500000|2021-03-18 11:05:00|2819.5|2813.5|2820.6|2814.6|2820.8|2814.8|2819.5|2813.5|12
1616065800000|2021-03-18 11:10:00|2820.8|2814.8|2820.1|2814.1|2821.5|2815.5|2819.9|2813.9|21
1616066100000|2021-03-18 11:15:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.8|2813.8|14
1616066400000|2021-03-18 11:20:00|2821.6|2815.6|2820.5|2814.5|2822|2816|2820|2814|13
1616066700000|2021-03-18 11:25:00|2820.8|2814.8|2821.8|2815.8|2822|2816|2820.8|2814.8|11
1616067000000|2021-03-18 11:30:00|2821.5|2815.5|2823.8|2817.8|2823.8|2817.8|2821.4|2815.4|37
1616067300000|2021-03-18 11:35:00|2823.5|2817.5|2819.6|2813.6|2823.5|2817.5|2819|2813|44
1616067600000|2021-03-18 11:40:00|2819.4|2813.4|2819.5|2813.5|2820.6|2814.6|2817.3|2811.3|32
1616067900000|2021-03-18 11:45:00|2819.3|2813.3|2819|2813|2820.5|2814.5|2818.6|2812.6|26
1616068200000|2021-03-18 11:50:00|2818.8|2812.8|2818.5|2812.5|2819|2813|2818|2812|21
1616068500000|2021-03-18 11:55:00|2818.3|2812.3|2818.5|2812.5|2819.8|2813.8|2817.1|2811.1|22
1616068800000|2021-03-18 12:00:00|2818.3|2812.3|2819.4|2813.4|2819.4|2813.4|2816.9|2810.9|22
1616069100000|2021-03-18 12:05:00|2819.9|2813.9|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|9
1616069400000|2021-03-18 12:10:00|2819.9|2813.9|2818.3|2812.3|2819.9|2813.9|2818.1|2812.1|20
1616069700000|2021-03-18 12:15:00|2818|2812|2818.1|2812.1|2818.6|2812.6|2816|2810|48
1616070000000|2021-03-18 12:20:00|2817.9|2811.9|2818.4|2812.4|2818.4|2812.4|2816.4|2810.4|19
1616070300000|2021-03-18 12:25:00|2817.9|2811.9|2817.8|2811.8|2818.9|2812.9|2816.5|2810.5|22
1616070600000|2021-03-18 12:30:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2816.8|2810.8|23
1616070900000|2021-03-18 12:35:00|2817.6|2811.6|2817|2811|2819.8|2813.8|2817|2811|23
1616071200000|2021-03-18 12:40:00|2816.8|2810.8|2814|2808|2816.8|2810.8|2812.3|2806.3|47
1616071500000|2021-03-18 12:45:00|2813.8|2807.8|2814.4|2808.4|2816.4|2810.4|2813.5|2807.5|34
1616071800000|2021-03-18 12:50:00|2814.5|2808.5|2817.9|2811.9|2818.4|2812.4|2814.5|2808.5|49
1616072100000|2021-03-18 12:55:00|2818|2812|2814.4|2808.4|2818|2812|2814.4|2808.4|25
1616072400000|2021-03-18 13:00:00|2814.6|2808.6|2809|2803|2814.6|2808.6|2807|2801|179
1616072700000|2021-03-18 13:05:00|2809.3|2803.3|2804|2798|2811|2805|2801.9|2795.9|137
1616073000000|2021-03-18 13:10:00|2804.5|2798.5|2803.5|2797.5|2805.3|2799.3|2801.5|2795.5|102
1616073300000|2021-03-18 13:15:00|2803.8|2797.8|2803.6|2797.6|2805.5|2799.5|2802.3|2796.3|64
1616073600000|2021-03-18 13:20:00|2804.3|2798.3|2805.5|2799.5|2807|2801|2801.9|2795.9|75
1616073900000|2021-03-18 13:25:00|2805.3|2799.3|2804.5|2798.5|2808.5|2802.5|2804.5|2798.5|50
1616074200000|2021-03-18 13:30:00|2804.3|2798.3|2808|2802|2808.4|2802.4|2803.5|2797.5|53
1616074500000|2021-03-18 13:35:00|2808.3|2802.3|2810.8|2804.8|2811|2805|2806.5|2800.5|59
1616074800000|2021-03-18 13:40:00|2810.6|2804.6|2810.3|2804.3|2813.5|2807.5|2809.5|2803.5|76
1616075100000|2021-03-18 13:45:00|2810|2804|2806.3|2800.3|2810|2804|2804.1|2798.1|70
1616075400000|2021-03-18 13:50:00|2806.1|2800.1|2806.6|2800.6|2811|2805|2805.9|2799.9|81
1616075700000|2021-03-18 13:55:00|2807|2801|2809.5|2803.5|2810.6|2804.6|2807|2801|69
1616076000000|2021-03-18 14:00:00|2809.3|2803.3|2806.5|2800.5|2809.3|2803.3|2806|2800|83
1616076300000|2021-03-18 14:05:00|2806.4|2800.4|2805.3|2799.3|2808.8|2802.8|2804.6|2798.6|93
1616076600000|2021-03-18 14:10:00|2805.1|2799.1|2803.8|2797.8|2805.5|2799.5|2802.8|2796.8|48
1616076900000|2021-03-18 14:15:00|2803.5|2797.5|2801.8|2795.8|2803.5|2797.5|2800|2794|72
1616077200000|2021-03-18 14:20:00|2801.5|2795.5|2800|2794|2801.5|2795.5|2799.4|2793.4|59
1616077500000|2021-03-18 14:25:00|2799.9|2793.9|2802.4|2796.4|2803.9|2797.9|2799.4|2793.4|77
1616077800000|2021-03-18 14:30:00|2802.1|2796.1|2804|2798|2804.5|2798.5|2800.3|2794.3|52
1616078100000|2021-03-18 14:35:00|2803.9|2797.9|2804.8|2798.8|2806.5|2800.5|2802.1|2796.1|51
1616078400000|2021-03-18 14:40:00|2804.5|2798.5|2801|2795|2805.3|2799.3|2799.4|2793.4|58
1616078700000|2021-03-18 14:45:00|2801.5|2795.5|2793.1|2787.1|2801.5|2795.5|2790.5|2784.5|121
1616079000000|2021-03-18 14:50:00|2793.3|2787.3|2794.6|2788.6|2796|2790|2789.8|2783.8|79
1616079300000|2021-03-18 14:55:00|2794.5|2788.5|2792|2786|2794.5|2788.5|2790|2784|62
1616079600000|2021-03-18 15:00:00|2792.1|2786.1|2792.1|2786.1|2792.6|2786.6|2788.9|2782.9|61
1616079900000|2021-03-18 15:05:00|2792.3|2786.3|2799.8|2793.8|2800|2794|2792.3|2786.3|45
1616080200000|2021-03-18 15:10:00|2799.3|2793.3|2794.5|2788.5|2799.5|2793.5|2792.8|2786.8|33
1616080500000|2021-03-18 15:15:00|2794.3|2788.3|2796.3|2790.3|2798.3|2792.3|2794|2788|43
1616080800000|2021-03-18 15:20:00|2796.5|2790.5|2795|2789|2798|2792|2794.3|2788.3|26
1616081100000|2021-03-18 15:25:00|2794.8|2788.8|2797.4|2791.4|2798.4|2792.4|2794.3|2788.3|28
1616081400000|2021-03-18 15:30:00|2797.5|2791.5|2799.3|2793.3|2800.3|2794.3|2797|2791|22
1616081700000|2021-03-18 15:35:00|2799|2793|2794|2788|2799|2793|2793.5|2787.5|24
1616082000000|2021-03-18 15:40:00|2794.5|2788.5|2793.8|2787.8|2795.5|2789.5|2793.3|2787.3|24
1616082300000|2021-03-18 15:45:00|2793.5|2787.5|2794|2788|2798.4|2792.4|2793.5|2787.5|64
1616082600000|2021-03-18 15:50:00|2794.5|2788.5|2793.9|2787.9|2795.8|2789.8|2792.9|2786.9|51
1616082900000|2021-03-18 15:55:00|2794|2788|2794.5|2788.5|2797|2791|2793.3|2787.3|67
1616083200000|2021-03-18 16:00:00|2794.3|2788.3|2796.8|2790.8|2796.8|2790.8|2794.3|2788.3|19
1616083500000|2021-03-18 16:05:00|2797|2791|2796.8|2790.8|2797.8|2791.8|2796.1|2790.1|21
1616083800000|2021-03-18 16:10:00|2796.4|2790.4|2797.1|2791.1|2797.1|2791.1|2795.5|2789.5|14
1616084100000|2021-03-18 16:15:00|2796.9|2790.9|2797|2791|2797|2791|2796.3|2790.3|6
1616084400000|2021-03-18 16:20:00|2796.8|2790.8|2797.4|2791.4|2798.6|2792.6|2796.5|2790.5|21
1616084700000|2021-03-18 16:25:00|2797.1|2791.1|2800.1|2794.1|2802|2796|2797.1|2791.1|27
1616085000000|2021-03-18 16:30:00|2800|2794|2797.6|2791.6|2800|2794|2796.9|2790.9|23
1616085300000|2021-03-18 16:35:00|2796.9|2790.9|2796.4|2790.4|2797.5|2791.5|2796.3|2790.3|14
1616085600000|2021-03-18 16:40:00|2796.6|2790.6|2795.4|2789.4|2797.1|2791.1|2794.3|2788.3|23
1616085900000|2021-03-18 16:45:00|2795.3|2789.3|2794.6|2788.6|2795.4|2789.4|2794.3|2788.3|14
1616086200000|2021-03-18 16:50:00|2794.1|2788.1|2793.8|2787.8|2794.1|2788.1|2793.3|2787.3|4
1616086500000|2021-03-18 16:55:00|2793.5|2787.5|2792.4|2786.4|2793.5|2787.5|2791.9|2785.9|8
1616086800000|2021-03-18 17:00:00|2792.6|2786.6|2793.4|2787.4|2793.4|2787.4|2792.6|2786.6|3
1616087100000|2021-03-18 17:05:00|2793.8|2787.8|2794.6|2788.6|2795|2789|2793.8|2787.8|4
1616087400000|2021-03-18 17:10:00|2794.4|2788.4|2793.9|2787.9|2794.4|2788.4|2793.9|2787.9|4
1616087700000|2021-03-18 17:15:00|2793.6|2787.6|2792.1|2786.1|2793.6|2787.6|2791.9|2785.9|6
1616088000000|2021-03-18 17:20:00|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2792.6|2786.6|4
1616088300000|2021-03-18 17:25:00|2793.1|2787.1|2794.4|2788.4|2794.6|2788.6|2793.1|2787.1|8
1616088600000|2021-03-18 17:30:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1616088900000|2021-03-18 17:35:00|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1616089200000|2021-03-18 17:40:00|2794.5|2788.5|2798.6|2792.6|2798.6|2792.6|2794.5|2788.5|6
1616089500000|2021-03-18 17:45:00|2798.5|2792.5|2796.8|2790.8|2798.5|2792.5|2796.3|2790.3|17
1616089800000|2021-03-18 17:50:00|2796.6|2790.6|2795.6|2789.6|2797.9|2791.9|2795.6|2789.6|9
1616090100000|2021-03-18 17:55:00|2795.1|2789.1|2794.8|2788.8|2795.4|2789.4|2794.1|2788.1|8
1616115600000|2021-03-19 01:00:00|2783.5|2771.3|2781|2775|2783.6|2777.6|2780|2771.3|59
1616115900000|2021-03-19 01:05:00|2781.3|2775.3|2789.1|2783.1|2791|2785|2781.3|2775.3|52
1616116200000|2021-03-19 01:10:00|2788.1|2782.1|2782.1|2776.1|2790.1|2784.1|2781.6|2775.6|60
1616116500000|2021-03-19 01:15:00|2781.4|2775.4|2783.4|2777.4|2784|2778|2779.6|2773.6|97
1616116800000|2021-03-19 01:20:00|2783.1|2777.1|2777.1|2771.1|2783.4|2777.4|2774.6|2768.6|81
1616117100000|2021-03-19 01:25:00|2777.4|2771.4|2777.4|2771.4|2778.1|2772.1|2773.9|2767.9|92
1616117400000|2021-03-19 01:30:00|2777.3|2771.3|2786.5|2780.5|2786.5|2780.5|2774.8|2768.8|106
1616117700000|2021-03-19 01:35:00|2786.3|2780.3|2788.5|2782.5|2790|2784|2784.5|2778.5|81
1616118000000|2021-03-19 01:40:00|2788.8|2782.8|2796.6|2790.6|2797.9|2791.9|2788.8|2782.8|142
1616118300000|2021-03-19 01:45:00|2797|2791|2799.4|2793.4|2802.3|2796.3|2795.9|2789.9|120
1616118600000|2021-03-19 01:50:00|2799.6|2793.6|2800.8|2794.8|2801.4|2795.4|2796.6|2790.6|41
1616118900000|2021-03-19 01:55:00|2801.3|2795.3|2797.9|2791.9|2801.5|2795.5|2796.8|2790.8|58
1616119200000|2021-03-19 02:00:00|2798|2792|2796.4|2790.4|2798.3|2792.3|2796.1|2790.1|24
1616119500000|2021-03-19 02:05:00|2796.1|2790.1|2796.8|2790.8|2796.8|2790.8|2795|2789|10
1616119800000|2021-03-19 02:10:00|2796.4|2790.4|2796.9|2790.9|2796.9|2790.9|2795.6|2789.6|18
1616120100000|2021-03-19 02:15:00|2797|2791|2794.9|2788.9|2797|2791|2794.9|2788.9|5
1616120700000|2021-03-19 02:25:00|2795|2789|2795.1|2789.1|2795.1|2789.1|2795|2789|2
1616121000000|2021-03-19 02:30:00|2795.9|2789.9|2797.3|2791.3|2797.8|2791.8|2795.9|2789.9|75
1616121300000|2021-03-19 02:35:00|2797|2791|2798.4|2792.4|2798.4|2792.4|2796.8|2790.8|26
1616121600000|2021-03-19 02:40:00|2798.1|2792.1|2797|2791|2799.1|2793.1|2795.8|2789.8|27
1616121900000|2021-03-19 02:45:00|2797.3|2791.3|2800|2794|2800.8|2794.8|2797.3|2791.3|65
1616122200000|2021-03-19 02:50:00|2799.6|2793.6|2797|2791|2800.8|2794.8|2796.8|2790.8|34
1616122500000|2021-03-19 02:55:00|2797.3|2791.3|2796.6|2790.6|2799|2793|2796.5|2790.5|61
1616122800000|2021-03-19 03:00:00|2796.4|2790.4|2798|2792|2798.3|2792.3|2794.3|2788.3|70
1616123100000|2021-03-19 03:05:00|2798.3|2792.3|2797.3|2791.3|2799.4|2793.4|2796.8|2790.8|34
1616123400000|2021-03-19 03:10:00|2797.4|2791.4|2798.8|2792.8|2800.5|2794.5|2797.4|2791.4|58
1616123700000|2021-03-19 03:15:00|2799.3|2793.3|2799.8|2793.8|2800.5|2794.5|2798.5|2792.5|34
1616124000000|2021-03-19 03:20:00|2800.4|2794.4|2799.3|2793.3|2801.4|2795.4|2798.8|2792.8|44
1616124300000|2021-03-19 03:25:00|2799|2793|2797.5|2791.5|2799|2793|2797.3|2791.3|11
1616124600000|2021-03-19 03:30:00|2798|2792|2799|2793|2799|2793|2798|2792|6
1616124900000|2021-03-19 03:35:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1616125200000|2021-03-19 03:40:00|2799.6|2793.6|2800.5|2794.5|2800.5|2794.5|2798.9|2792.9|12
1616125800000|2021-03-19 03:50:00|2800.3|2794.3|2799.3|2793.3|2800.5|2794.5|2799.3|2793.3|4
1616126400000|2021-03-19 04:00:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1616126700000|2021-03-19 04:05:00|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1616127000000|2021-03-19 04:10:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1616127600000|2021-03-19 04:20:00|2800.4|2794.4|2801|2795|2801|2795|2800.4|2794.4|3
1616127900000|2021-03-19 04:25:00|2802|2796|2802.3|2796.3|2802.5|2796.5|2802|2796|6
1616128200000|2021-03-19 04:30:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1616129100000|2021-03-19 04:45:00|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1616130000000|2021-03-19 05:00:00|2803.3|2797.3|2805.5|2799.5|2805.5|2799.5|2803.3|2797.3|4
1616130300000|2021-03-19 05:05:00|2805.3|2799.3|2803|2797|2805.3|2799.3|2802.6|2796.6|9
1616130600000|2021-03-19 05:10:00|2802.9|2796.9|2802|2796|2803.5|2797.5|2802|2796|6
1616130900000|2021-03-19 05:15:00|2801.8|2795.8|2800.1|2794.1|2801.8|2795.8|2800.1|2794.1|7
1616131200000|2021-03-19 05:20:00|2799.6|2793.6|2796.9|2790.9|2799.6|2793.6|2796.9|2790.9|7
1616131500000|2021-03-19 05:25:00|2796.8|2790.8|2796.9|2790.9|2796.9|2790.9|2795.1|2789.1|9
1616131800000|2021-03-19 05:30:00|2795.4|2789.4|2797.5|2791.5|2798.8|2792.8|2791.4|2785.4|91
1616132100000|2021-03-19 05:35:00|2797.6|2791.6|2799.8|2793.8|2801.1|2795.1|2797.1|2791.1|57
1616132400000|2021-03-19 05:40:00|2800|2794|2806|2800|2808.5|2802.5|2800|2794|83
1616132700000|2021-03-19 05:45:00|2806.3|2800.3|2811.3|2805.3|2811.3|2805.3|2806.3|2800.3|63
1616133000000|2021-03-19 05:50:00|2811.5|2805.5|2810.3|2804.3|2811.5|2805.5|2806|2800|95
1616133300000|2021-03-19 05:55:00|2810.1|2804.1|2805|2799|2810.1|2804.1|2802.4|2796.4|58
1616133600000|2021-03-19 06:00:00|2805.3|2799.3|2798.5|2792.5|2806.8|2800.8|2797.4|2791.4|49
1616133900000|2021-03-19 06:05:00|2798.8|2792.8|2797|2791|2799|2793|2795.6|2789.6|39
1616134200000|2021-03-19 06:10:00|2797.3|2791.3|2793.5|2787.5|2798.8|2792.8|2792.5|2786.5|45
1616134500000|2021-03-19 06:15:00|2793.8|2787.8|2789.1|2783.1|2794.1|2788.1|2788.9|2782.9|61
1616134800000|2021-03-19 06:20:00|2788.9|2782.9|2796.5|2790.5|2796.5|2790.5|2786.9|2780.9|60
1616135100000|2021-03-19 06:25:00|2796.3|2790.3|2801.8|2795.8|2801.9|2795.9|2795.8|2789.8|158
1616135400000|2021-03-19 06:30:00|2801.9|2795.9|2805.5|2799.5|2808.6|2802.6|2801.9|2795.9|144
1616135700000|2021-03-19 06:35:00|2805.8|2799.8|2801|2795|2805.8|2799.8|2800|2794|76
1616136000000|2021-03-19 06:40:00|2801.3|2795.3|2805.8|2799.8|2806.3|2800.3|2800.6|2794.6|52
1616136300000|2021-03-19 06:45:00|2806|2800|2801.1|2795.1|2806|2800|2800.6|2794.6|20
1616136600000|2021-03-19 06:50:00|2801.3|2795.3|2796.9|2790.9|2802|2796|2796.6|2790.6|38
1616136900000|2021-03-19 06:55:00|2797.5|2791.5|2796.3|2790.3|2799.5|2793.5|2796.3|2790.3|21
1616137200000|2021-03-19 07:00:00|2796|2790|2795.8|2789.8|2798.6|2792.6|2794.5|2788.5|32
1616137500000|2021-03-19 07:05:00|2795.9|2789.9|2796.3|2790.3|2798|2792|2795.9|2789.9|9
1616137800000|2021-03-19 07:10:00|2796|2790|2797.3|2791.3|2797.3|2791.3|2796|2790|6
1616138100000|2021-03-19 07:15:00|2798|2792|2798.6|2792.6|2798.6|2792.6|2798|2792|2
1616138400000|2021-03-19 07:20:00|2798.8|2792.8|2799.9|2793.9|2800.5|2794.5|2797.5|2791.5|10
1616138700000|2021-03-19 07:25:00|2799.8|2793.8|2800.6|2794.6|2800.6|2794.6|2798.8|2792.8|11
1616139000000|2021-03-19 07:30:00|2800.5|2794.5|2800.5|2794.5|2800.6|2794.6|2800.5|2794.5|3
1616139300000|2021-03-19 07:35:00|2800.8|2794.8|2801|2795|2801.1|2795.1|2800.8|2794.8|3
1616139600000|2021-03-19 07:40:00|2801.1|2795.1|2801|2795|2801.1|2795.1|2801|2795|2
1616139900000|2021-03-19 07:45:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1616140200000|2021-03-19 07:50:00|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2797.3|2791.3|8
1616140500000|2021-03-19 07:55:00|2798.5|2792.5|2797.8|2791.8|2798.5|2792.5|2797.8|2791.8|2
1616140800000|2021-03-19 08:00:00|2797.4|2791.4|2795.5|2789.5|2801.8|2795.8|2795.3|2789.3|49
1616141100000|2021-03-19 08:05:00|2795|2789|2791.5|2785.5|2796|2790|2791.5|2785.5|71
1616141400000|2021-03-19 08:10:00|2791|2785|2791.5|2785.5|2793|2787|2789.5|2783.5|73
1616141700000|2021-03-19 08:15:00|2791.3|2785.3|2789.5|2783.5|2793|2787|2785.3|2779.3|63
1616142000000|2021-03-19 08:20:00|2789.6|2783.6|2791.5|2785.5|2792.5|2786.5|2787.5|2781.5|33
1616142300000|2021-03-19 08:25:00|2791.8|2785.8|2793|2787|2794.3|2788.3|2790.5|2784.5|43
1616142600000|2021-03-19 08:30:00|2793.3|2787.3|2794|2788|2794.5|2788.5|2792.5|2786.5|23
1616142900000|2021-03-19 08:35:00|2794.3|2788.3|2797|2791|2798.5|2792.5|2794.3|2788.3|30
1616143200000|2021-03-19 08:40:00|2796.8|2790.8|2794.3|2788.3|2796.8|2790.8|2793.8|2787.8|20
1616143500000|2021-03-19 08:45:00|2794|2788|2794.8|2788.8|2794.8|2788.8|2794|2788|3
1616143800000|2021-03-19 08:50:00|2795|2789|2794.4|2788.4|2795.8|2789.8|2793.9|2787.9|14
1616144100000|2021-03-19 08:55:00|2794.3|2788.3|2797.4|2791.4|2797.4|2791.4|2793.8|2787.8|45
1616144400000|2021-03-19 09:00:00|2797.8|2791.8|2797.8|2791.8|2798.5|2792.5|2796.6|2790.6|33
1616144700000|2021-03-19 09:05:00|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2794.5|2788.5|30
1616145000000|2021-03-19 09:10:00|2797.5|2791.5|2797.5|2791.5|2797.8|2791.8|2796.6|2790.6|27
1616145300000|2021-03-19 09:15:00|2797.8|2791.8|2796.5|2790.5|2797.8|2791.8|2795.8|2789.8|43
1616145600000|2021-03-19 09:20:00|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2794.8|2788.8|40
1616145900000|2021-03-19 09:25:00|2797.4|2791.4|2795.5|2789.5|2797.4|2791.4|2795|2789|45
1616146200000|2021-03-19 09:30:00|2795.8|2789.8|2796.8|2790.8|2797.4|2791.4|2795.5|2789.5|35
1616146500000|2021-03-19 09:35:00|2797|2791|2795.9|2789.9|2797.3|2791.3|2794.1|2788.1|37
1616146800000|2021-03-19 09:40:00|2795.6|2789.6|2793|2787|2795.6|2789.6|2791.8|2785.8|37
1616147100000|2021-03-19 09:45:00|2792.8|2786.8|2793.3|2787.3|2793.8|2787.8|2791.8|2785.8|21
1616147400000|2021-03-19 09:50:00|2793|2787|2795.3|2789.3|2795.3|2789.3|2793|2787|11
1616147700000|2021-03-19 09:55:00|2795|2789|2795.3|2789.3|2796.3|2790.3|2794.8|2788.8|25
1616148000000|2021-03-19 10:00:00|2795.5|2789.5|2794.3|2788.3|2796|2790|2794.3|2788.3|18
1616148300000|2021-03-19 10:05:00|2794.5|2788.5|2795.5|2789.5|2795.8|2789.8|2794.3|2788.3|14
1616148600000|2021-03-19 10:10:00|2795.3|2789.3|2794.5|2788.5|2795.8|2789.8|2793.8|2787.8|30
1616148900000|2021-03-19 10:15:00|2794.8|2788.8|2796|2790|2797.5|2791.5|2794|2788|34
1616149200000|2021-03-19 10:20:00|2796.3|2790.3|2795.5|2789.5|2797.1|2791.1|2795.5|2789.5|29
1616149500000|2021-03-19 10:25:00|2795.8|2789.8|2797.3|2791.3|2797.3|2791.3|2795.3|2789.3|19
1616149800000|2021-03-19 10:30:00|2797.5|2791.5|2797.4|2791.4|2797.8|2791.8|2796.6|2790.6|13
1616150100000|2021-03-19 10:35:00|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|12
1616150400000|2021-03-19 10:40:00|2797.8|2791.8|2797.8|2791.8|2797.9|2791.9|2797.3|2791.3|6
1616150700000|2021-03-19 10:45:00|2797.5|2791.5|2795|2789|2797.5|2791.5|2795|2789|16
1616151000000|2021-03-19 10:50:00|2795.4|2789.4|2794|2788|2795.4|2789.4|2793.5|2787.5|21
1616151300000|2021-03-19 10:55:00|2794.5|2788.5|2795.5|2789.5|2796|2790|2794|2788|18
1616151600000|2021-03-19 11:00:00|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|4
1616151900000|2021-03-19 11:05:00|2796.3|2790.3|2796.5|2790.5|2797|2791|2796.3|2790.3|8
1616152200000|2021-03-19 11:10:00|2796.3|2790.3|2796.5|2790.5|2797.3|2791.3|2796.3|2790.3|7
1616152500000|2021-03-19 11:15:00|2796.8|2790.8|2795.8|2789.8|2797.8|2791.8|2795.4|2789.4|21
1616152800000|2021-03-19 11:20:00|2795.5|2789.5|2795.5|2789.5|2796.4|2790.4|2795.5|2789.5|19
1616153100000|2021-03-19 11:25:00|2795.3|2789.3|2796.3|2790.3|2796.8|2790.8|2795.3|2789.3|22
1616153400000|2021-03-19 11:30:00|2796.5|2790.5|2797.5|2791.5|2797.8|2791.8|2795.8|2789.8|14
1616153700000|2021-03-19 11:35:00|2797.8|2791.8|2797.4|2791.4|2797.8|2791.8|2797|2791|30
1616154000000|2021-03-19 11:40:00|2797.1|2791.1|2797.5|2791.5|2797.8|2791.8|2797.1|2791.1|24
1616154300000|2021-03-19 11:45:00|2797.8|2791.8|2796.8|2790.8|2797.8|2791.8|2796.5|2790.5|29
1616154600000|2021-03-19 11:50:00|2797|2791|2797.3|2791.3|2797.8|2791.8|2796.8|2790.8|27
1616154900000|2021-03-19 11:55:00|2797.4|2791.4|2796.5|2790.5|2797.8|2791.8|2795.5|2789.5|23
1616155200000|2021-03-19 12:00:00|2796.8|2790.8|2795.8|2789.8|2797.8|2791.8|2795.8|2789.8|36
1616155500000|2021-03-19 12:05:00|2796.3|2790.3|2797.4|2791.4|2797.8|2791.8|2795.8|2789.8|45
1616155800000|2021-03-19 12:10:00|2797.8|2791.8|2795.3|2789.3|2797.8|2791.8|2794.5|2788.5|35
1616156100000|2021-03-19 12:15:00|2795|2789|2795.8|2789.8|2795.8|2789.8|2794.3|2788.3|15
1616156400000|2021-03-19 12:20:00|2795.3|2789.3|2797.1|2791.1|2797.6|2791.6|2794|2788|39
1616156700000|2021-03-19 12:25:00|2797.5|2791.5|2800.3|2794.3|2800.3|2794.3|2797.3|2791.3|36
1616157000000|2021-03-19 12:30:00|2800.5|2794.5|2799.8|2793.8|2802|2796|2799|2793|49
1616157300000|2021-03-19 12:35:00|2800|2794|2800.3|2794.3|2801.6|2795.6|2799.3|2793.3|33
1616157600000|2021-03-19 12:40:00|2799.8|2793.8|2798.5|2792.5|2801.3|2795.3|2798.5|2792.5|28
1616157900000|2021-03-19 12:45:00|2798.3|2792.3|2795.8|2789.8|2798.8|2792.8|2795.5|2789.5|38
1616158200000|2021-03-19 12:50:00|2796|2790|2801.5|2795.5|2802.3|2796.3|2796|2790|106
1616158500000|2021-03-19 12:55:00|2801.8|2795.8|2799|2793|2802.5|2796.5|2798.5|2792.5|39
1616158800000|2021-03-19 13:00:00|2799.4|2793.4|2819|2813|2819.5|2813.5|2799.4|2793.4|169
1616159100000|2021-03-19 13:05:00|2819.8|2813.8|2815.5|2809.5|2821.5|2815.5|2814.8|2808.8|155
1616159400000|2021-03-19 13:10:00|2815.3|2809.3|2813.5|2807.5|2818.5|2812.5|2813.5|2807.5|83
1616159700000|2021-03-19 13:15:00|2813.4|2807.4|2813.5|2807.5|2815.3|2809.3|2808.8|2802.8|110
1616160000000|2021-03-19 13:20:00|2813.3|2807.3|2812|2806|2815|2809|2809.8|2803.8|114
1616160300000|2021-03-19 13:25:00|2811.6|2805.6|2813|2807|2815.5|2809.5|2809.5|2803.5|78
1616160600000|2021-03-19 13:30:00|2813.3|2807.3|2814.5|2808.5|2816.4|2810.4|2813|2807|82
1616160900000|2021-03-19 13:35:00|2814.8|2808.8|2811.1|2805.1|2815.8|2809.8|2810.3|2804.3|159
1616161200000|2021-03-19 13:40:00|2811.4|2805.4|2808.5|2802.5|2811.4|2805.4|2807.8|2801.8|200
1616161500000|2021-03-19 13:45:00|2808.3|2802.3|2806|2800|2810.3|2804.3|2805|2799|188
1616161800000|2021-03-19 13:50:00|2805.6|2799.6|2808.3|2802.3|2810.6|2804.6|2805.3|2799.3|131
1616162100000|2021-03-19 13:55:00|2808.1|2802.1|2808.5|2802.5|2809.3|2803.3|2806.5|2800.5|101
1616162400000|2021-03-19 14:00:00|2808.3|2802.3|2812|2806|2814|2808|2808.3|2802.3|90
1616162700000|2021-03-19 14:05:00|2812.3|2806.3|2815.3|2809.3|2815.5|2809.5|2811.8|2805.8|51
1616163000000|2021-03-19 14:10:00|2815.5|2809.5|2815.3|2809.3|2816.5|2810.5|2812.5|2806.5|84
1616163300000|2021-03-19 14:15:00|2815.5|2809.5|2816.8|2810.8|2817.3|2811.3|2814|2808|68
1616163600000|2021-03-19 14:20:00|2817|2811|2816.5|2810.5|2817.6|2811.6|2816|2810|53
1616163900000|2021-03-19 14:25:00|2816.8|2810.8|2817.8|2811.8|2818.4|2812.4|2815.8|2809.8|55
1616164200000|2021-03-19 14:30:00|2818.3|2812.3|2822|2816|2822.8|2816.8|2817.8|2811.8|98
1616164500000|2021-03-19 14:35:00|2822.5|2816.5|2822.3|2816.3|2823.3|2817.3|2820.3|2814.3|73
1616164800000|2021-03-19 14:40:00|2822.5|2816.5|2825.8|2819.8|2826.4|2820.4|2819.9|2813.9|92
1616165100000|2021-03-19 14:45:00|2825.9|2819.9|2826.3|2820.3|2827.4|2821.4|2825.3|2819.3|80
1616165400000|2021-03-19 14:50:00|2826|2820|2827.5|2821.5|2827.8|2821.8|2825.8|2819.8|50
1616165700000|2021-03-19 14:55:00|2827.8|2821.8|2832.3|2826.3|2832.6|2826.6|2826.5|2820.5|98
1616166000000|2021-03-19 15:00:00|2832|2826|2833.9|2827.9|2838.4|2832.4|2830.8|2824.8|85
1616166300000|2021-03-19 15:05:00|2834.3|2828.3|2836|2830|2837.5|2831.5|2833.3|2827.3|86
1616166600000|2021-03-19 15:10:00|2836.3|2830.3|2838.8|2832.8|2839.3|2833.3|2836.1|2830.1|79
1616166900000|2021-03-19 15:15:00|2839.1|2833.1|2839.4|2833.4|2840|2834|2837.3|2831.3|56
1616167200000|2021-03-19 15:20:00|2839.1|2833.1|2836.5|2830.5|2840.9|2834.9|2835.5|2829.5|49
1616167500000|2021-03-19 15:25:00|2836.3|2830.3|2835|2829|2837.6|2831.6|2834.8|2828.8|62
1616167800000|2021-03-19 15:30:00|2835.3|2829.3|2835.5|2829.5|2836.5|2830.5|2831.8|2825.8|47
1616168100000|2021-03-19 15:35:00|2835.8|2829.8|2835.8|2829.8|2837|2831|2833.8|2827.8|38
1616168400000|2021-03-19 15:40:00|2836|2830|2839.4|2833.4|2839.4|2833.4|2836|2830|38
1616168700000|2021-03-19 15:45:00|2839.6|2833.6|2841.9|2835.9|2842.4|2836.4|2839.3|2833.3|41
1616169000000|2021-03-19 15:50:00|2842.1|2836.1|2840.5|2834.5|2842.4|2836.4|2840.1|2834.1|46
1616169300000|2021-03-19 15:55:00|2840.8|2834.8|2837.8|2831.8|2841.9|2835.9|2835.9|2829.9|182
1616169600000|2021-03-19 16:00:00|2837.5|2831.5|2840.8|2834.8|2841.1|2835.1|2837.3|2831.3|46
1616169900000|2021-03-19 16:05:00|2840.5|2834.5|2837|2831|2840.5|2834.5|2835.8|2829.8|38
1616170200000|2021-03-19 16:10:00|2837.8|2831.8|2838.4|2832.4|2839|2833|2837.8|2831.8|20
1616170500000|2021-03-19 16:15:00|2838.5|2832.5|2837.9|2831.9|2839.5|2833.5|2837|2831|21
1616170800000|2021-03-19 16:20:00|2838.1|2832.1|2838.6|2832.6|2840.8|2834.8|2837.8|2831.8|28
1616171100000|2021-03-19 16:25:00|2838.5|2832.5|2838.3|2832.3|2839.3|2833.3|2837|2831|27
1616171400000|2021-03-19 16:30:00|2838.5|2832.5|2840.8|2834.8|2841.4|2835.4|2838.5|2832.5|33
1616171700000|2021-03-19 16:35:00|2841.3|2835.3|2842.4|2836.4|2842.4|2836.4|2841|2835|17
1616172000000|2021-03-19 16:40:00|2842.5|2836.5|2845.3|2839.3|2846.9|2840.9|2842.5|2836.5|73
1616172300000|2021-03-19 16:45:00|2845.5|2839.5|2846|2840|2846.9|2840.9|2845.3|2839.3|31
1616172600000|2021-03-19 16:50:00|2845.8|2839.8|2841.5|2835.5|2845.8|2839.8|2841.5|2835.5|14
1616172900000|2021-03-19 16:55:00|2841.6|2835.6|2842.1|2836.1|2844.1|2838.1|2841.4|2835.4|17
1616173200000|2021-03-19 17:00:00|2842.3|2836.3|2844.6|2838.6|2844.6|2838.6|2842.3|2836.3|4
1616173500000|2021-03-19 17:05:00|2845.5|2839.5|2846.4|2840.4|2847.1|2841.1|2845.5|2839.5|8
1616174400000|2021-03-19 17:20:00|2846.9|2840.9|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|12
1616174700000|2021-03-19 17:25:00|2849.8|2843.8|2848.4|2842.4|2849.8|2843.8|2848.4|2842.4|4
1616175000000|2021-03-19 17:30:00|2848.5|2842.5|2848.1|2842.1|2848.5|2842.5|2848.1|2842.1|5
1616175300000|2021-03-19 17:35:00|2847.6|2841.6|2849.5|2843.5|2849.5|2843.5|2846.9|2840.9|8
1616175600000|2021-03-19 17:40:00|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1616175900000|2021-03-19 17:45:00|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1616176200000|2021-03-19 17:50:00|2849.1|2843.1|2850.3|2844.3|2850.3|2844.3|2848.6|2842.6|8
1616176500000|2021-03-19 17:55:00|2849.9|2843.9|2850.5|2844.5|2850.5|2844.5|2849.6|2843.6|15
1616374800000|2021-03-22 01:00:00|2851.5|2840.3|2840.8|2834.8|2851.5|2840.3|2839.8|2833.8|129
1616375100000|2021-03-22 01:05:00|2840.4|2834.4|2837.8|2831.8|2856.8|2850.8|2835.5|2829.5|255
1616375400000|2021-03-22 01:10:00|2837.5|2831.5|2836|2830|2841.9|2835.9|2835.6|2829.6|138
1616375700000|2021-03-22 01:15:00|2836.3|2830.3|2836.5|2830.5|2842|2836|2835.6|2829.6|146
1616376000000|2021-03-22 01:20:00|2836.3|2830.3|2837.5|2831.5|2839.4|2833.4|2835.6|2829.6|88
1616376300000|2021-03-22 01:25:00|2837.3|2831.3|2836|2830|2837.3|2831.3|2834.9|2828.9|48
1616376600000|2021-03-22 01:30:00|2836.4|2830.4|2841.8|2835.8|2842.6|2836.6|2836.4|2830.4|57
1616376900000|2021-03-22 01:35:00|2841.9|2835.9|2851.9|2845.9|2851.9|2845.9|2841.9|2835.9|84
1616377200000|2021-03-22 01:40:00|2851.8|2845.8|2862.6|2856.6|2862.8|2856.8|2850.3|2844.3|57
1616377500000|2021-03-22 01:45:00|2862.9|2856.9|2860|2854|2867.1|2861.1|2857|2851|159
1616377800000|2021-03-22 01:50:00|2859.6|2853.6|2866.8|2860.8|2877.8|2871.8|2859.6|2853.6|279
1616378100000|2021-03-22 01:55:00|2867.4|2861.4|2873.1|2867.1|2873.3|2867.3|2864.5|2858.5|143
1616378400000|2021-03-22 02:00:00|2873.3|2867.3|2870|2864|2890.5|2884.5|2870|2864|285
1616378700000|2021-03-22 02:05:00|2869.8|2863.8|2870.8|2864.8|2873.5|2867.5|2867.9|2861.9|145
1616379000000|2021-03-22 02:10:00|2871|2865|2870.9|2864.9|2872.9|2866.9|2868.9|2862.9|66
1616379300000|2021-03-22 02:15:00|2870.6|2864.6|2870.3|2864.3|2870.6|2864.6|2870.3|2864.3|2
1616379600000|2021-03-22 02:20:00|2869.4|2863.4|2869|2863|2869.4|2863.4|2868.4|2862.4|6
1616380200000|2021-03-22 02:30:00|2868.8|2862.8|2863.1|2857.1|2871.3|2865.3|2862.3|2856.3|73
1616380500000|2021-03-22 02:35:00|2863|2857|2865.5|2859.5|2868.8|2862.8|2863|2857|73
1616380800000|2021-03-22 02:40:00|2865.8|2859.8|2865.8|2859.8|2867.4|2861.4|2865.3|2859.3|40
1616381100000|2021-03-22 02:45:00|2865.3|2859.3|2866|2860|2866|2860|2863|2857|34
1616381400000|2021-03-22 02:50:00|2866.3|2860.3|2866|2860|2867.5|2861.5|2865|2859|26
1616381700000|2021-03-22 02:55:00|2865.8|2859.8|2869.8|2863.8|2869.8|2863.8|2864|2858|54
1616382000000|2021-03-22 03:00:00|2870|2864|2873.8|2867.8|2873.8|2867.8|2870|2864|24
1616382300000|2021-03-22 03:05:00|2874|2868|2873.5|2867.5|2874.3|2868.3|2872|2866|22
1616382600000|2021-03-22 03:10:00|2873.8|2867.8|2873.4|2867.4|2876|2870|2873.1|2867.1|40
1616382900000|2021-03-22 03:15:00|2873|2867|2875|2869|2875|2869|2872.5|2866.5|27
1616383200000|2021-03-22 03:20:00|2874.9|2868.9|2874.8|2868.8|2876.6|2870.6|2874.3|2868.3|34
1616383500000|2021-03-22 03:25:00|2875|2869|2874.3|2868.3|2876|2870|2871.5|2865.5|61
1616383800000|2021-03-22 03:30:00|2873.6|2867.6|2871.3|2865.3|2874.8|2868.8|2871.3|2865.3|15
1616384100000|2021-03-22 03:35:00|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.3|2864.3|4
1616384400000|2021-03-22 03:40:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.6|2865.6|4
1616384700000|2021-03-22 03:45:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1616385000000|2021-03-22 03:50:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1616386200000|2021-03-22 04:10:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|6
1616386500000|2021-03-22 04:15:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1616386800000|2021-03-22 04:20:00|2873|2867|2872.4|2866.4|2874.3|2868.3|2872.4|2866.4|6
1616387100000|2021-03-22 04:25:00|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1616388300000|2021-03-22 04:45:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1616388600000|2021-03-22 04:50:00|2872.1|2866.1|2874|2868|2874|2868|2872.1|2866.1|3
1616388900000|2021-03-22 04:55:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1616389200000|2021-03-22 05:00:00|2874.4|2868.4|2874.5|2868.5|2874.5|2868.5|2874.4|2868.4|2
1616389500000|2021-03-22 05:05:00|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|3
1616389800000|2021-03-22 05:10:00|2875.5|2869.5|2877.1|2871.1|2877.1|2871.1|2874.8|2868.8|12
1616390100000|2021-03-22 05:15:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2876.5|2870.5|3
1616390400000|2021-03-22 05:20:00|2877|2871|2876.3|2870.3|2877|2871|2875.8|2869.8|7
1616390700000|2021-03-22 05:25:00|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|6
1616391000000|2021-03-22 05:30:00|2876.5|2870.5|2876|2870|2878.1|2872.1|2869.9|2863.9|106
1616391300000|2021-03-22 05:35:00|2876.1|2870.1|2874.4|2868.4|2879.3|2873.3|2873.4|2867.4|61
1616391600000|2021-03-22 05:40:00|2874.6|2868.6|2873.8|2867.8|2875.6|2869.6|2870.3|2864.3|96
1616391900000|2021-03-22 05:45:00|2874|2868|2880|2874|2880|2874|2874|2868|29
1616392200000|2021-03-22 05:50:00|2880.1|2874.1|2877.9|2871.9|2880.1|2874.1|2877.9|2871.9|13
1616392500000|2021-03-22 05:55:00|2877.5|2871.5|2871.1|2865.1|2878|2872|2871.1|2865.1|74
1616392800000|2021-03-22 06:00:00|2871.3|2865.3|2874.9|2868.9|2875.5|2869.5|2871.3|2865.3|50
1616393100000|2021-03-22 06:05:00|2875.1|2869.1|2878.8|2872.8|2879.8|2873.8|2875.1|2869.1|54
1616393400000|2021-03-22 06:10:00|2878.6|2872.6|2878.1|2872.1|2880.8|2874.8|2876|2870|60
1616393700000|2021-03-22 06:15:00|2878.5|2872.5|2877|2871|2878.6|2872.6|2870.3|2864.3|120
1616394000000|2021-03-22 06:20:00|2877.3|2871.3|2881|2875|2881|2875|2877.3|2871.3|45
1616394300000|2021-03-22 06:25:00|2881.5|2875.5|2881.8|2875.8|2882|2876|2880.5|2874.5|24
1616394600000|2021-03-22 06:30:00|2881.5|2875.5|2878.3|2872.3|2881.6|2875.6|2876.6|2870.6|79
1616394900000|2021-03-22 06:35:00|2878.5|2872.5|2877.8|2871.8|2881.4|2875.4|2877|2871|132
1616395200000|2021-03-22 06:40:00|2877.5|2871.5|2871.3|2865.3|2878|2872|2870.1|2864.1|63
1616395500000|2021-03-22 06:45:00|2870.8|2864.8|2874.5|2868.5|2874.5|2868.5|2867.3|2861.3|55
1616395800000|2021-03-22 06:50:00|2874.3|2868.3|2870.3|2864.3|2874.3|2868.3|2869|2863|33
1616396100000|2021-03-22 06:55:00|2870|2864|2870.1|2864.1|2871.9|2865.9|2865.3|2859.3|129
1616396400000|2021-03-22 07:00:00|2869.6|2863.6|2872|2866|2872.5|2866.5|2869.6|2863.6|9
1616396700000|2021-03-22 07:05:00|2872.6|2866.6|2873.9|2867.9|2873.9|2867.9|2872.6|2866.6|4
1616397900000|2021-03-22 07:25:00|2873.8|2867.8|2873.8|2867.8|2873.9|2867.9|2873.8|2867.8|3
1616398200000|2021-03-22 07:30:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1616398500000|2021-03-22 07:35:00|2873.8|2867.8|2869|2863|2873.8|2867.8|2869|2863|9
1616398800000|2021-03-22 07:40:00|2868.9|2862.9|2867.3|2861.3|2868.9|2862.9|2867.1|2861.1|12
1616399400000|2021-03-22 07:50:00|2867.8|2861.8|2867.4|2861.4|2867.8|2861.8|2867.4|2861.4|3
1616399700000|2021-03-22 07:55:00|2867.5|2861.5|2873.5|2867.5|2873.5|2867.5|2867.5|2861.5|58
1616400000000|2021-03-22 08:00:00|2873.4|2867.4|2864|2858|2873.4|2867.4|2863.8|2857.8|89
1616400300000|2021-03-22 08:05:00|2864.1|2858.1|2868.8|2862.8|2869.8|2863.8|2864|2858|51
1616400600000|2021-03-22 08:10:00|2869|2863|2867|2861|2873|2867|2866.1|2860.1|64
1616400900000|2021-03-22 08:15:00|2867.3|2861.3|2874.6|2868.6|2875.6|2869.6|2867.1|2861.1|76
1616401200000|2021-03-22 08:20:00|2874.9|2868.9|2871.3|2865.3|2875.8|2869.8|2869.9|2863.9|55
1616401500000|2021-03-22 08:25:00|2871.5|2865.5|2872.6|2866.6|2872.8|2866.8|2870.5|2864.5|55
1616401800000|2021-03-22 08:30:00|2872.8|2866.8|2875.4|2869.4|2879|2873|2872.3|2866.3|110
1616402100000|2021-03-22 08:35:00|2875.6|2869.6|2876.8|2870.8|2877.8|2871.8|2875.4|2869.4|41
1616402400000|2021-03-22 08:40:00|2876.9|2870.9|2877.3|2871.3|2877.8|2871.8|2876.8|2870.8|53
1616402700000|2021-03-22 08:45:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2876.5|2870.5|26
1616403000000|2021-03-22 08:50:00|2876.6|2870.6|2875.8|2869.8|2876.6|2870.6|2872.9|2866.9|29
1616403300000|2021-03-22 08:55:00|2875.5|2869.5|2877.3|2871.3|2877.5|2871.5|2875.5|2869.5|24
1616403600000|2021-03-22 09:00:00|2877.5|2871.5|2876.8|2870.8|2877.8|2871.8|2875.8|2869.8|42
1616403900000|2021-03-22 09:05:00|2876.5|2870.5|2872.8|2866.8|2877.8|2871.8|2872.8|2866.8|48
1616404200000|2021-03-22 09:10:00|2872.5|2866.5|2873.3|2867.3|2875.5|2869.5|2872.1|2866.1|56
1616404500000|2021-03-22 09:15:00|2873.5|2867.5|2873.1|2867.1|2874.3|2868.3|2871.8|2865.8|35
1616404800000|2021-03-22 09:20:00|2873|2867|2871.5|2865.5|2873|2867|2870.6|2864.6|30
1616405100000|2021-03-22 09:25:00|2871.1|2865.1|2870.8|2864.8|2872.3|2866.3|2868.3|2862.3|29
1616405400000|2021-03-22 09:30:00|2870|2864|2867|2861|2870.6|2864.6|2867|2861|15
1616405700000|2021-03-22 09:35:00|2867.1|2861.1|2868.3|2862.3|2869.1|2863.1|2867.1|2861.1|18
1616406000000|2021-03-22 09:40:00|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2865.3|2859.3|26
1616406300000|2021-03-22 09:45:00|2868|2862|2867.3|2861.3|2868|2862|2865.8|2859.8|17
1616406600000|2021-03-22 09:50:00|2867|2861|2865.8|2859.8|2867|2861|2865.5|2859.5|17
1616406900000|2021-03-22 09:55:00|2866|2860|2866.5|2860.5|2867.5|2861.5|2864.3|2858.3|27
1616407200000|2021-03-22 10:00:00|2866.4|2860.4|2865.8|2859.8|2866.4|2860.4|2865.1|2859.1|16
1616407500000|2021-03-22 10:05:00|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2865.3|2859.3|23
1616407800000|2021-03-22 10:10:00|2867.6|2861.6|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|11
1616408100000|2021-03-22 10:15:00|2867.9|2861.9|2867|2861|2868.8|2862.8|2867|2861|21
1616408400000|2021-03-22 10:20:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867|2861|15
1616408700000|2021-03-22 10:25:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2865.3|2859.3|28
1616409000000|2021-03-22 10:30:00|2867.8|2861.8|2869.3|2863.3|2870.5|2864.5|2867.8|2861.8|26
1616409300000|2021-03-22 10:35:00|2869.5|2863.5|2869|2863|2869.5|2863.5|2868.9|2862.9|7
1616409600000|2021-03-22 10:40:00|2868.8|2862.8|2867.8|2861.8|2869|2863|2867.8|2861.8|16
1616409900000|2021-03-22 10:45:00|2868|2862|2870.4|2864.4|2870.8|2864.8|2867.8|2861.8|22
1616410200000|2021-03-22 10:50:00|2870.3|2864.3|2869.4|2863.4|2870.3|2864.3|2869.3|2863.3|7
1616410500000|2021-03-22 10:55:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|18
1616410800000|2021-03-22 11:00:00|2870.3|2864.3|2870.6|2864.6|2870.8|2864.8|2870|2864|11
1616411100000|2021-03-22 11:05:00|2870.9|2864.9|2874.1|2868.1|2874.1|2868.1|2870.3|2864.3|10
1616411400000|2021-03-22 11:10:00|2874.3|2868.3|2874|2868|2877|2871|2874|2868|16
1616411700000|2021-03-22 11:15:00|2873.8|2867.8|2875.5|2869.5|2876.8|2870.8|2872.5|2866.5|24
1616412000000|2021-03-22 11:20:00|2875.6|2869.6|2875.8|2869.8|2876.5|2870.5|2874|2868|30
1616412300000|2021-03-22 11:25:00|2876|2870|2876.8|2870.8|2877.8|2871.8|2875.8|2869.8|28
1616412600000|2021-03-22 11:30:00|2876.5|2870.5|2874|2868|2876.5|2870.5|2873.8|2867.8|30
1616412900000|2021-03-22 11:35:00|2874.3|2868.3|2874.3|2868.3|2875.3|2869.3|2873.8|2867.8|21
1616413200000|2021-03-22 11:40:00|2874.5|2868.5|2874.5|2868.5|2874.8|2868.8|2872.3|2866.3|23
1616413500000|2021-03-22 11:45:00|2874.8|2868.8|2877|2871|2877.5|2871.5|2874.5|2868.5|22
1616413800000|2021-03-22 11:50:00|2876.8|2870.8|2876.3|2870.3|2877.5|2871.5|2875.8|2869.8|22
1616414100000|2021-03-22 11:55:00|2876.5|2870.5|2876.5|2870.5|2878.5|2872.5|2875.3|2869.3|47
1616414400000|2021-03-22 12:00:00|2876.8|2870.8|2871.3|2865.3|2877.3|2871.3|2870.4|2864.4|50
1616414700000|2021-03-22 12:05:00|2871.6|2865.6|2871.4|2865.4|2873.4|2867.4|2870.4|2864.4|60
1616415000000|2021-03-22 12:10:00|2871.6|2865.6|2871.8|2865.8|2873.5|2867.5|2870.1|2864.1|48
1616415300000|2021-03-22 12:15:00|2871.5|2865.5|2870.8|2864.8|2872.3|2866.3|2870.8|2864.8|32
1616415600000|2021-03-22 12:20:00|2871|2865|2871|2865|2872.5|2866.5|2870.3|2864.3|34
1616415900000|2021-03-22 12:25:00|2870.9|2864.9|2869.4|2863.4|2870.9|2864.9|2868.8|2862.8|23
1616416200000|2021-03-22 12:30:00|2869.3|2863.3|2870.5|2864.5|2872.6|2866.6|2868.3|2862.3|58
1616416500000|2021-03-22 12:35:00|2870|2864|2873.8|2867.8|2874.3|2868.3|2870|2864|56
1616416800000|2021-03-22 12:40:00|2873.5|2867.5|2879.5|2873.5|2880.8|2874.8|2873.1|2867.1|39
1616417100000|2021-03-22 12:45:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2875.4|2869.4|70
1616417400000|2021-03-22 12:50:00|2879.5|2873.5|2874.5|2868.5|2879.5|2873.5|2874.3|2868.3|85
1616417700000|2021-03-22 12:55:00|2875|2869|2877.5|2871.5|2880.3|2874.3|2875|2869|80
1616418000000|2021-03-22 13:00:00|2877.3|2871.3|2890.8|2884.8|2891.4|2885.4|2874.3|2868.3|179
1616418300000|2021-03-22 13:05:00|2890.5|2884.5|2887.3|2881.3|2890.5|2884.5|2884.4|2878.4|116
1616418600000|2021-03-22 13:10:00|2887.9|2881.9|2885.8|2879.8|2889.4|2883.4|2881.5|2875.5|128
1616418900000|2021-03-22 13:15:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2882|2876|91
1616419200000|2021-03-22 13:20:00|2885.8|2879.8|2883.5|2877.5|2886.5|2880.5|2883|2877|53
1616419500000|2021-03-22 13:25:00|2883.3|2877.3|2878|2872|2883.3|2877.3|2877.3|2871.3|53
1616419800000|2021-03-22 13:30:00|2877.9|2871.9|2872.5|2866.5|2880|2874|2869.8|2863.8|128
1616420100000|2021-03-22 13:35:00|2872.3|2866.3|2874.3|2868.3|2877.5|2871.5|2872|2866|75
1616420400000|2021-03-22 13:40:00|2874.5|2868.5|2875.9|2869.9|2876|2870|2871|2865|134
1616420700000|2021-03-22 13:45:00|2876.3|2870.3|2877|2871|2877.5|2871.5|2874.1|2868.1|100
1616421000000|2021-03-22 13:50:00|2877.3|2871.3|2877.3|2871.3|2880|2874|2875.3|2869.3|79
1616421300000|2021-03-22 13:55:00|2877.5|2871.5|2875.4|2869.4|2878.8|2872.8|2875.3|2869.3|72
1616421600000|2021-03-22 14:00:00|2875.6|2869.6|2877.4|2871.4|2878|2872|2873.4|2867.4|109
1616421900000|2021-03-22 14:05:00|2877.6|2871.6|2877.1|2871.1|2878.3|2872.3|2875.8|2869.8|107
1616422200000|2021-03-22 14:10:00|2877.6|2871.6|2875|2869|2879|2873|2873.3|2867.3|66
1616422500000|2021-03-22 14:15:00|2874.8|2868.8|2875.8|2869.8|2877.3|2871.3|2870.8|2864.8|79
1616422800000|2021-03-22 14:20:00|2876|2870|2876.8|2870.8|2877.3|2871.3|2873.5|2867.5|57
1616423100000|2021-03-22 14:25:00|2876.5|2870.5|2877|2871|2877|2871|2873.8|2867.8|64
1616423400000|2021-03-22 14:30:00|2876.8|2870.8|2876.5|2870.5|2878.3|2872.3|2875.8|2869.8|60
1616423700000|2021-03-22 14:35:00|2876.3|2870.3|2875.5|2869.5|2877.6|2871.6|2875.5|2869.5|62
1616424000000|2021-03-22 14:40:00|2876.1|2870.1|2875|2869|2876.4|2870.4|2873|2867|56
1616424300000|2021-03-22 14:45:00|2875.3|2869.3|2877.8|2871.8|2877.8|2871.8|2873.8|2867.8|57
1616424600000|2021-03-22 14:50:00|2877.3|2871.3|2877.3|2871.3|2878|2872|2876|2870|49
1616424900000|2021-03-22 14:55:00|2877.1|2871.1|2877.1|2871.1|2877.8|2871.8|2874.8|2868.8|25
1616425200000|2021-03-22 15:00:00|2877.4|2871.4|2869.9|2863.9|2877.4|2871.4|2865.8|2859.8|106
1616425500000|2021-03-22 15:05:00|2870.3|2864.3|2871.5|2865.5|2875.5|2869.5|2870.3|2864.3|47
1616425800000|2021-03-22 15:10:00|2870.9|2864.9|2871.8|2865.8|2874|2868|2869.8|2863.8|57
1616426100000|2021-03-22 15:15:00|2872|2866|2873.4|2867.4|2873.9|2867.9|2871|2865|36
1616426400000|2021-03-22 15:20:00|2873.5|2867.5|2874.3|2868.3|2877.3|2871.3|2873.5|2867.5|61
1616426700000|2021-03-22 15:25:00|2873.8|2867.8|2870.5|2864.5|2874.3|2868.3|2870.1|2864.1|43
1616427000000|2021-03-22 15:30:00|2871|2865|2870.8|2864.8|2873|2867|2870.3|2864.3|71
1616427300000|2021-03-22 15:35:00|2870.9|2864.9|2870.5|2864.5|2872.3|2866.3|2869.5|2863.5|46
1616427600000|2021-03-22 15:40:00|2870.6|2864.6|2869.3|2863.3|2871.6|2865.6|2868.1|2862.1|78
1616427900000|2021-03-22 15:45:00|2869.5|2863.5|2866.9|2860.9|2869.8|2863.8|2865.8|2859.8|85
1616428200000|2021-03-22 15:50:00|2866.6|2860.6|2872|2866|2874.5|2868.5|2866.6|2860.6|55
1616428500000|2021-03-22 15:55:00|2872.3|2866.3|2869.5|2863.5|2872.8|2866.8|2867|2861|113
1616428800000|2021-03-22 16:00:00|2869.6|2863.6|2871|2865|2872.5|2866.5|2869.5|2863.5|48
1616429100000|2021-03-22 16:05:00|2871.5|2865.5|2871.5|2865.5|2873.5|2867.5|2870.5|2864.5|34
1616429400000|2021-03-22 16:10:00|2870|2864|2871.5|2865.5|2872.3|2866.3|2869.8|2863.8|31
1616429700000|2021-03-22 16:15:00|2871.8|2865.8|2872.5|2866.5|2873.3|2867.3|2871.8|2865.8|13
1616430000000|2021-03-22 16:20:00|2872.8|2866.8|2876.8|2870.8|2877.6|2871.6|2872.8|2866.8|52
1616430300000|2021-03-22 16:25:00|2877|2871|2876.8|2870.8|2877.8|2871.8|2875.9|2869.9|35
1616430600000|2021-03-22 16:30:00|2876.5|2870.5|2876.8|2870.8|2877.8|2871.8|2875.5|2869.5|53
1616430900000|2021-03-22 16:35:00|2877|2871|2875.8|2869.8|2877.3|2871.3|2875.5|2869.5|50
1616431200000|2021-03-22 16:40:00|2875.5|2869.5|2877.5|2871.5|2877.8|2871.8|2875.3|2869.3|20
1616431500000|2021-03-22 16:45:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2876.8|2870.8|8
1616431800000|2021-03-22 16:50:00|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|6
1616432100000|2021-03-22 16:55:00|2878.3|2872.3|2878.8|2872.8|2879.6|2873.6|2877.8|2871.8|32
1616432400000|2021-03-22 17:00:00|2878.4|2872.4|2878.4|2872.4|2879.6|2873.6|2878|2872|12
1616432700000|2021-03-22 17:05:00|2877.3|2871.3|2875.4|2869.4|2877.3|2871.3|2875.4|2869.4|4
1616433000000|2021-03-22 17:10:00|2875.8|2869.8|2874.1|2868.1|2876.4|2870.4|2872.9|2866.9|17
1616433300000|2021-03-22 17:15:00|2874.4|2868.4|2876.4|2870.4|2876.4|2870.4|2874.4|2868.4|8
1616433600000|2021-03-22 17:20:00|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1616433900000|2021-03-22 17:25:00|2876.8|2870.8|2876.9|2870.9|2876.9|2870.9|2876.8|2870.8|2
1616434200000|2021-03-22 17:30:00|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1616434500000|2021-03-22 17:35:00|2877.5|2871.5|2879.3|2873.3|2879.3|2873.3|2877.5|2871.5|4
1616435100000|2021-03-22 17:45:00|2879.9|2873.9|2880.3|2874.3|2880.9|2874.9|2879.6|2873.6|16
1616435400000|2021-03-22 17:50:00|2880|2874|2879.5|2873.5|2880|2874|2879.4|2873.4|5
1616435700000|2021-03-22 17:55:00|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|6
1616461200000|2021-03-23 01:00:00|2883|2871.8|2883|2877|2883|2877|2880.6|2871.8|16
1616461500000|2021-03-23 01:05:00|2883.3|2877.3|2895.3|2889.3|2895.8|2889.8|2882.3|2876.3|187
1616461800000|2021-03-23 01:10:00|2895|2889|2895.3|2889.3|2898.5|2892.5|2890.6|2884.6|233
1616462100000|2021-03-23 01:15:00|2895|2889|2898.4|2892.4|2900.9|2894.9|2893.9|2887.9|160
1616462400000|2021-03-23 01:20:00|2899.3|2893.3|2899.9|2893.9|2901.4|2895.4|2897.3|2891.3|86
1616462700000|2021-03-23 01:25:00|2899.8|2893.8|2890|2884|2902.3|2896.3|2890|2884|135
1616463000000|2021-03-23 01:30:00|2889.6|2883.6|2866.5|2860.5|2889.6|2883.6|2865|2859|331
1616463300000|2021-03-23 01:35:00|2866.8|2860.8|2871.8|2865.8|2872.9|2866.9|2866.3|2860.3|95
1616463600000|2021-03-23 01:40:00|2871.9|2865.9|2874.3|2868.3|2876.9|2870.9|2871.5|2865.5|88
1616463900000|2021-03-23 01:45:00|2874.1|2868.1|2868.3|2862.3|2874.3|2868.3|2868.3|2862.3|67
1616464200000|2021-03-23 01:50:00|2868|2862|2868.5|2862.5|2868.8|2862.8|2856.8|2850.8|215
1616464500000|2021-03-23 01:55:00|2868.8|2862.8|2862.8|2856.8|2871.5|2865.5|2862.8|2856.8|93
1616464800000|2021-03-23 02:00:00|2862.5|2856.5|2862.3|2856.3|2864.9|2858.9|2855.3|2849.3|144
1616465100000|2021-03-23 02:05:00|2862.5|2856.5|2855.8|2849.8|2863.5|2857.5|2854.8|2848.8|169
1616465400000|2021-03-23 02:10:00|2855.4|2849.4|2855.3|2849.3|2860|2854|2854.4|2848.4|85
1616465700000|2021-03-23 02:15:00|2856|2850|2856|2850|2856.1|2850.1|2855.8|2849.8|5
1616466000000|2021-03-23 02:20:00|2856.1|2850.1|2857.1|2851.1|2857.1|2851.1|2856|2850|6
1616466300000|2021-03-23 02:25:00|2857|2851|2856.8|2850.8|2859|2853|2856.8|2850.8|13
1616466600000|2021-03-23 02:30:00|2856.6|2850.6|2850|2844|2856.6|2850.6|2849|2843|80
1616466900000|2021-03-23 02:35:00|2849.8|2843.8|2854.3|2848.3|2857.3|2851.3|2846.3|2840.3|56
1616467200000|2021-03-23 02:40:00|2854|2848|2844.5|2838.5|2854|2848|2843.8|2837.8|84
1616467500000|2021-03-23 02:45:00|2844.1|2838.1|2835.5|2829.5|2848.8|2842.8|2834.5|2828.5|228
1616467800000|2021-03-23 02:50:00|2835|2829|2814.8|2808.8|2836.8|2830.8|2804.1|2798.1|297
1616468100000|2021-03-23 02:55:00|2815.8|2809.8|2828.6|2822.6|2830.3|2824.3|2815|2809|229
1616468400000|2021-03-23 03:00:00|2827.9|2821.9|2830.5|2824.5|2832.6|2826.6|2823.9|2817.9|116
1616468700000|2021-03-23 03:05:00|2829.6|2823.6|2833.9|2827.9|2833.9|2827.9|2829|2823|48
1616469000000|2021-03-23 03:10:00|2833.6|2827.6|2838|2832|2843.5|2837.5|2833.1|2827.1|84
1616469300000|2021-03-23 03:15:00|2837.9|2831.9|2837.9|2831.9|2840.8|2834.8|2834.6|2828.6|90
1616469600000|2021-03-23 03:20:00|2837.6|2831.6|2827.5|2821.5|2838.6|2832.6|2827.5|2821.5|97
1616469900000|2021-03-23 03:25:00|2827.1|2821.1|2837|2831|2837|2831|2822|2816|135
1616470200000|2021-03-23 03:30:00|2836.9|2830.9|2836|2830|2837.3|2831.3|2835.3|2829.3|18
1616470500000|2021-03-23 03:35:00|2835.5|2829.5|2830.6|2824.6|2835.5|2829.5|2830.4|2824.4|37
1616470800000|2021-03-23 03:40:00|2831|2825|2828.3|2822.3|2831.8|2825.8|2828.3|2822.3|26
1616471100000|2021-03-23 03:45:00|2828|2822|2831.5|2825.5|2831.5|2825.5|2827.8|2821.8|21
1616471400000|2021-03-23 03:50:00|2831|2825|2832|2826|2832|2826|2831|2825|6
1616471700000|2021-03-23 03:55:00|2832.8|2826.8|2833|2827|2833.1|2827.1|2832.8|2826.8|6
1616472000000|2021-03-23 04:00:00|2832.8|2826.8|2832|2826|2833.5|2827.5|2832|2826|11
1616472300000|2021-03-23 04:05:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1616472600000|2021-03-23 04:10:00|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|3
1616472900000|2021-03-23 04:15:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1616473200000|2021-03-23 04:20:00|2833|2827|2833.5|2827.5|2833.9|2827.9|2833|2827|8
1616473500000|2021-03-23 04:25:00|2834|2828|2836|2830|2837.1|2831.1|2834|2828|8
1616474100000|2021-03-23 04:35:00|2836.1|2830.1|2836|2830|2836.1|2830.1|2836|2830|2
1616474700000|2021-03-23 04:45:00|2835.4|2829.4|2834|2828|2835.4|2829.4|2834|2828|5
1616475000000|2021-03-23 04:50:00|2833.5|2827.5|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|5
1616475600000|2021-03-23 05:00:00|2833|2827|2832.8|2826.8|2833|2827|2832.5|2826.5|6
1616475900000|2021-03-23 05:05:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1616476200000|2021-03-23 05:10:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1616476500000|2021-03-23 05:15:00|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.5|2825.5|3
1616477100000|2021-03-23 05:25:00|2831.4|2825.4|2829|2823|2831.4|2825.4|2829|2823|5
1616477400000|2021-03-23 05:30:00|2830.3|2824.3|2834.9|2828.9|2834.9|2828.9|2828.6|2822.6|119
1616477700000|2021-03-23 05:35:00|2834.6|2828.6|2832|2826|2837.1|2831.1|2832|2826|42
1616478000000|2021-03-23 05:40:00|2832.3|2826.3|2834.3|2828.3|2840.8|2834.8|2832.3|2826.3|119
1616478300000|2021-03-23 05:45:00|2833.6|2827.6|2828.8|2822.8|2833.6|2827.6|2828.8|2822.8|64
1616478600000|2021-03-23 05:50:00|2828.5|2822.5|2831.4|2825.4|2831.4|2825.4|2827.8|2821.8|72
1616478900000|2021-03-23 05:55:00|2831.6|2825.6|2829.3|2823.3|2832.1|2826.1|2829.3|2823.3|21
1616479200000|2021-03-23 06:00:00|2828.8|2822.8|2830|2824|2830.8|2824.8|2825.5|2819.5|44
1616479500000|2021-03-23 06:05:00|2829.8|2823.8|2831|2825|2831|2825|2828.1|2822.1|28
1616479800000|2021-03-23 06:10:00|2830.8|2824.8|2827|2821|2832.3|2826.3|2827|2821|32
1616480100000|2021-03-23 06:15:00|2826.5|2820.5|2831|2825|2831.4|2825.4|2826.3|2820.3|25
1616480400000|2021-03-23 06:20:00|2831.3|2825.3|2835.5|2829.5|2836|2830|2831.3|2825.3|90
1616480700000|2021-03-23 06:25:00|2836.3|2830.3|2841.3|2835.3|2842|2836|2836.3|2830.3|45
1616481000000|2021-03-23 06:30:00|2841|2835|2840.5|2834.5|2842.3|2836.3|2840.5|2834.5|39
1616481300000|2021-03-23 06:35:00|2840.3|2834.3|2838.5|2832.5|2841.3|2835.3|2838.3|2832.3|108
1616481600000|2021-03-23 06:40:00|2838.8|2832.8|2837.8|2831.8|2842.5|2836.5|2837.8|2831.8|96
1616481900000|2021-03-23 06:45:00|2837.5|2831.5|2839.5|2833.5|2840.1|2834.1|2836.3|2830.3|57
1616482200000|2021-03-23 06:50:00|2839.3|2833.3|2842|2836|2843.5|2837.5|2839|2833|47
1616482500000|2021-03-23 06:55:00|2842.5|2836.5|2846.6|2840.6|2846.8|2840.8|2841.6|2835.6|46
1616482800000|2021-03-23 07:00:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1616483100000|2021-03-23 07:05:00|2846.8|2840.8|2842|2836|2846.8|2840.8|2842|2836|15
1616483400000|2021-03-23 07:10:00|2841.9|2835.9|2844|2838|2844|2838|2841.9|2835.9|8
1616483700000|2021-03-23 07:15:00|2843.8|2837.8|2850|2844|2850.3|2844.3|2843.8|2837.8|10
1616484000000|2021-03-23 07:20:00|2849.1|2843.1|2851.9|2845.9|2852|2846|2847.8|2841.8|16
1616484300000|2021-03-23 07:25:00|2851.5|2845.5|2856.3|2850.3|2856.3|2850.3|2851.5|2845.5|14
1616484600000|2021-03-23 07:30:00|2855.6|2849.6|2855.1|2849.1|2856.8|2850.8|2854.6|2848.6|15
1616484900000|2021-03-23 07:35:00|2854.6|2848.6|2855|2849|2855.5|2849.5|2854.6|2848.6|4
1616485200000|2021-03-23 07:40:00|2854.8|2848.8|2853.5|2847.5|2855|2849|2853.5|2847.5|12
1616485500000|2021-03-23 07:45:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|7
1616485800000|2021-03-23 07:50:00|2852.3|2846.3|2853.8|2847.8|2854|2848|2852.3|2846.3|6
1616486100000|2021-03-23 07:55:00|2854|2848|2854.8|2848.8|2854.8|2848.8|2853.9|2847.9|9
1616486400000|2021-03-23 08:00:00|2854.5|2848.5|2847.5|2841.5|2854.5|2848.5|2846.1|2840.1|57
1616486700000|2021-03-23 08:05:00|2847|2841|2843.9|2837.9|2847|2841|2841.1|2835.1|68
1616487000000|2021-03-23 08:10:00|2843.6|2837.6|2850.3|2844.3|2850.3|2844.3|2843.6|2837.6|63
1616487300000|2021-03-23 08:15:00|2849.9|2843.9|2850.5|2844.5|2851.5|2845.5|2844.8|2838.8|76
1616487600000|2021-03-23 08:20:00|2850.9|2844.9|2853.8|2847.8|2854|2848|2850|2844|73
1616487900000|2021-03-23 08:25:00|2854.3|2848.3|2851.6|2845.6|2855.5|2849.5|2851.5|2845.5|63
1616488200000|2021-03-23 08:30:00|2851.8|2845.8|2854|2848|2854|2848|2850.5|2844.5|75
1616488500000|2021-03-23 08:35:00|2853.6|2847.6|2853.9|2847.9|2854.6|2848.6|2853.1|2847.1|36
1616488800000|2021-03-23 08:40:00|2854.1|2848.1|2852.1|2846.1|2855|2849|2851.8|2845.8|39
1616489100000|2021-03-23 08:45:00|2851.8|2845.8|2851.3|2845.3|2853.1|2847.1|2850.8|2844.8|36
1616489400000|2021-03-23 08:50:00|2851.5|2845.5|2853.3|2847.3|2853.3|2847.3|2851|2845|48
1616489700000|2021-03-23 08:55:00|2853.5|2847.5|2856.3|2850.3|2856.3|2850.3|2853|2847|20
1616490000000|2021-03-23 09:00:00|2856|2850|2861.5|2855.5|2863.3|2857.3|2854.8|2848.8|41
1616490300000|2021-03-23 09:05:00|2861.8|2855.8|2860.3|2854.3|2862.1|2856.1|2859.5|2853.5|32
1616490600000|2021-03-23 09:10:00|2860.5|2854.5|2861|2855|2863.3|2857.3|2858.5|2852.5|45
1616490900000|2021-03-23 09:15:00|2860.8|2854.8|2856.8|2850.8|2860.8|2854.8|2856.8|2850.8|47
1616491200000|2021-03-23 09:20:00|2857|2851|2855.3|2849.3|2858|2852|2853|2847|48
1616491500000|2021-03-23 09:25:00|2854.8|2848.8|2852.3|2846.3|2855.8|2849.8|2851.3|2845.3|51
1616491800000|2021-03-23 09:30:00|2851.8|2845.8|2851.3|2845.3|2852.8|2846.8|2849|2843|46
1616492100000|2021-03-23 09:35:00|2851|2845|2851.8|2845.8|2853.3|2847.3|2850.4|2844.4|35
1616492400000|2021-03-23 09:40:00|2851.5|2845.5|2855|2849|2855.3|2849.3|2850.5|2844.5|30
1616492700000|2021-03-23 09:45:00|2854.8|2848.8|2853.5|2847.5|2856.5|2850.5|2853|2847|60
1616493000000|2021-03-23 09:50:00|2853.4|2847.4|2849.8|2843.8|2853.8|2847.8|2849.1|2843.1|42
1616493300000|2021-03-23 09:55:00|2850.3|2844.3|2852.3|2846.3|2852.9|2846.9|2849.5|2843.5|56
1616493600000|2021-03-23 10:00:00|2852|2846|2848.3|2842.3|2853.3|2847.3|2847.4|2841.4|60
1616493900000|2021-03-23 10:05:00|2848.5|2842.5|2856|2850|2858.4|2852.4|2848.5|2842.5|57
1616494200000|2021-03-23 10:10:00|2856.3|2850.3|2851.6|2845.6|2858|2852|2851.6|2845.6|64
1616494500000|2021-03-23 10:15:00|2851.5|2845.5|2849.6|2843.6|2851.5|2845.5|2847|2841|33
1616494800000|2021-03-23 10:20:00|2849.9|2843.9|2845.6|2839.6|2849.9|2843.9|2845.6|2839.6|44
1616495100000|2021-03-23 10:25:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2840.5|2834.5|49
1616495400000|2021-03-23 10:30:00|2844.8|2838.8|2844.8|2838.8|2845.8|2839.8|2843.5|2837.5|30
1616495700000|2021-03-23 10:35:00|2845|2839|2844|2838|2845.3|2839.3|2843|2837|36
1616496000000|2021-03-23 10:40:00|2843.8|2837.8|2846.5|2840.5|2846.6|2840.6|2843.5|2837.5|21
1616496300000|2021-03-23 10:45:00|2846.3|2840.3|2849.3|2843.3|2851.3|2845.3|2846|2840|51
1616496600000|2021-03-23 10:50:00|2849.5|2843.5|2850.8|2844.8|2850.8|2844.8|2848.5|2842.5|32
1616496900000|2021-03-23 10:55:00|2851|2845|2854.5|2848.5|2854.8|2848.8|2851|2845|28
1616497200000|2021-03-23 11:00:00|2854.8|2848.8|2848.9|2842.9|2855|2849|2848.5|2842.5|55
1616497500000|2021-03-23 11:05:00|2849.1|2843.1|2849|2843|2850.5|2844.5|2848.5|2842.5|48
1616497800000|2021-03-23 11:10:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2848.8|2842.8|17
1616498100000|2021-03-23 11:15:00|2850|2844|2855|2849|2855|2849|2850|2844|56
1616498400000|2021-03-23 11:20:00|2854.8|2848.8|2852|2846|2854.8|2848.8|2851.3|2845.3|47
1616498700000|2021-03-23 11:25:00|2851.6|2845.6|2850.8|2844.8|2851.8|2845.8|2850.1|2844.1|31
1616499000000|2021-03-23 11:30:00|2850.3|2844.3|2848|2842|2851.3|2845.3|2848|2842|46
1616499300000|2021-03-23 11:35:00|2847.8|2841.8|2849.8|2843.8|2850.3|2844.3|2847.8|2841.8|32
1616499600000|2021-03-23 11:40:00|2850|2844|2854|2848|2855.8|2849.8|2850|2844|45
1616499900000|2021-03-23 11:45:00|2854.5|2848.5|2854|2848|2856|2850|2854|2848|24
1616500200000|2021-03-23 11:50:00|2854.3|2848.3|2855.3|2849.3|2856.5|2850.5|2854.3|2848.3|21
1616500500000|2021-03-23 11:55:00|2855|2849|2854.3|2848.3|2855|2849|2853.8|2847.8|32
1616500800000|2021-03-23 12:00:00|2854|2848|2854.8|2848.8|2856|2850|2854|2848|30
1616501100000|2021-03-23 12:05:00|2855.3|2849.3|2855.3|2849.3|2855.8|2849.8|2853.8|2847.8|37
1616501400000|2021-03-23 12:10:00|2855.5|2849.5|2858|2852|2858|2852|2855.5|2849.5|36
1616501700000|2021-03-23 12:15:00|2857.3|2851.3|2856.5|2850.5|2857.5|2851.5|2854.3|2848.3|84
1616502000000|2021-03-23 12:20:00|2855.6|2849.6|2861.3|2855.3|2862|2856|2855|2849|57
1616502300000|2021-03-23 12:25:00|2860.5|2854.5|2859.6|2853.6|2861.5|2855.5|2858|2852|40
1616502600000|2021-03-23 12:30:00|2860|2854|2860|2854|2860.3|2854.3|2857.5|2851.5|73
1616502900000|2021-03-23 12:35:00|2859.8|2853.8|2860.3|2854.3|2861.8|2855.8|2859.5|2853.5|41
1616503200000|2021-03-23 12:40:00|2860.8|2854.8|2859.8|2853.8|2861.8|2855.8|2858.3|2852.3|59
1616503500000|2021-03-23 12:45:00|2860|2854|2858.8|2852.8|2860.8|2854.8|2857.8|2851.8|51
1616503800000|2021-03-23 12:50:00|2859.3|2853.3|2858.3|2852.3|2859.8|2853.8|2855.3|2849.3|86
1616504100000|2021-03-23 12:55:00|2857.9|2851.9|2855.8|2849.8|2859.8|2853.8|2854.5|2848.5|64
1616504400000|2021-03-23 13:00:00|2855.9|2849.9|2844|2838|2856|2850|2839.6|2833.6|279
1616504700000|2021-03-23 13:05:00|2843.8|2837.8|2848.3|2842.3|2850|2844|2843.8|2837.8|118
1616505000000|2021-03-23 13:10:00|2848|2842|2843.8|2837.8|2848|2842|2841.3|2835.3|131
1616505300000|2021-03-23 13:15:00|2843.5|2837.5|2844.8|2838.8|2846.3|2840.3|2841|2835|132
1616505600000|2021-03-23 13:20:00|2844.6|2838.6|2844.8|2838.8|2845.3|2839.3|2841.9|2835.9|120
1616505900000|2021-03-23 13:25:00|2844.5|2838.5|2844.6|2838.6|2845.8|2839.8|2843.3|2837.3|61
1616506200000|2021-03-23 13:30:00|2844.3|2838.3|2846.8|2840.8|2848.5|2842.5|2843|2837|91
1616506500000|2021-03-23 13:35:00|2846.5|2840.5|2853.3|2847.3|2853.3|2847.3|2846.5|2840.5|81
1616506800000|2021-03-23 13:40:00|2853|2847|2854.8|2848.8|2856.1|2850.1|2849.3|2843.3|107
1616507100000|2021-03-23 13:45:00|2855|2849|2853.3|2847.3|2857.5|2851.5|2851.4|2845.4|77
1616507400000|2021-03-23 13:50:00|2853|2847|2852|2846|2855.3|2849.3|2851.3|2845.3|53
1616507700000|2021-03-23 13:55:00|2852.3|2846.3|2853.3|2847.3|2853.4|2847.4|2850.3|2844.3|57
1616508000000|2021-03-23 14:00:00|2853.1|2847.1|2854.5|2848.5|2857.8|2851.8|2852.6|2846.6|68
1616508300000|2021-03-23 14:05:00|2855.9|2849.9|2851.5|2845.5|2855.9|2849.9|2848.8|2842.8|55
1616508600000|2021-03-23 14:10:00|2851.3|2845.3|2856.6|2850.6|2856.6|2850.6|2851.3|2845.3|52
1616508900000|2021-03-23 14:15:00|2856.4|2850.4|2859.3|2853.3|2859.5|2853.5|2853.3|2847.3|106
1616509200000|2021-03-23 14:20:00|2859|2853|2856.5|2850.5|2859.8|2853.8|2854|2848|95
1616509500000|2021-03-23 14:25:00|2856.8|2850.8|2851.5|2845.5|2857|2851|2849.8|2843.8|71
1616509800000|2021-03-23 14:30:00|2851.9|2845.9|2852.3|2846.3|2853.8|2847.8|2849.9|2843.9|75
1616510100000|2021-03-23 14:35:00|2851.8|2845.8|2846.3|2840.3|2851.8|2845.8|2846.3|2840.3|84
1616510400000|2021-03-23 14:40:00|2846.8|2840.8|2849.8|2843.8|2850|2844|2846.5|2840.5|93
1616510700000|2021-03-23 14:45:00|2849|2843|2851|2845|2851.6|2845.6|2847.3|2841.3|114
1616511000000|2021-03-23 14:50:00|2850.8|2844.8|2854.5|2848.5|2854.5|2848.5|2849.9|2843.9|86
1616511300000|2021-03-23 14:55:00|2854.3|2848.3|2852.5|2846.5|2856|2850|2850.5|2844.5|77
1616511600000|2021-03-23 15:00:00|2852.3|2846.3|2844.3|2838.3|2852.3|2846.3|2843|2837|98
1616511900000|2021-03-23 15:05:00|2844.1|2838.1|2846.8|2840.8|2849|2843|2843.8|2837.8|87
1616512200000|2021-03-23 15:10:00|2846.4|2840.4|2849|2843|2850.5|2844.5|2846.4|2840.4|61
1616512500000|2021-03-23 15:15:00|2849.1|2843.1|2850|2844|2852|2846|2846.9|2840.9|55
1616512800000|2021-03-23 15:20:00|2850.3|2844.3|2849.8|2843.8|2851.6|2845.6|2849.8|2843.8|62
1616513100000|2021-03-23 15:25:00|2849.3|2843.3|2845.8|2839.8|2850|2844|2845.5|2839.5|51
1616513400000|2021-03-23 15:30:00|2846|2840|2845.4|2839.4|2847.6|2841.6|2843.6|2837.6|63
1616513700000|2021-03-23 15:35:00|2846.3|2840.3|2845.5|2839.5|2846.5|2840.5|2842.6|2836.6|63
1616514000000|2021-03-23 15:40:00|2845.3|2839.3|2836.9|2830.9|2845.3|2839.3|2836.4|2830.4|44
1616514300000|2021-03-23 15:45:00|2837|2831|2839.5|2833.5|2839.8|2833.8|2836.6|2830.6|36
1616514600000|2021-03-23 15:50:00|2840.1|2834.1|2839.3|2833.3|2841|2835|2837.9|2831.9|41
1616514900000|2021-03-23 15:55:00|2838.6|2832.6|2843.8|2837.8|2845|2839|2838.4|2832.4|77
1616515200000|2021-03-23 16:00:00|2844|2838|2843.5|2837.5|2846.8|2840.8|2843.5|2837.5|44
1616515500000|2021-03-23 16:05:00|2843.3|2837.3|2841.5|2835.5|2844.5|2838.5|2841.3|2835.3|32
1616515800000|2021-03-23 16:10:00|2841|2835|2840.8|2834.8|2841.5|2835.5|2839.8|2833.8|34
1616516100000|2021-03-23 16:15:00|2840.5|2834.5|2843.6|2837.6|2843.6|2837.6|2839.3|2833.3|33
1616516400000|2021-03-23 16:20:00|2843.5|2837.5|2842.8|2836.8|2843.8|2837.8|2841.5|2835.5|29
1616516700000|2021-03-23 16:25:00|2842.5|2836.5|2839.6|2833.6|2843.3|2837.3|2839.3|2833.3|42
1616517000000|2021-03-23 16:30:00|2839.8|2833.8|2839.5|2833.5|2840.8|2834.8|2839.1|2833.1|51
1616517300000|2021-03-23 16:35:00|2839.3|2833.3|2839.9|2833.9|2841.3|2835.3|2836.3|2830.3|82
1616517600000|2021-03-23 16:40:00|2839.8|2833.8|2836.3|2830.3|2839.8|2833.8|2835.9|2829.9|68
1616517900000|2021-03-23 16:45:00|2836.1|2830.1|2836.1|2830.1|2836.5|2830.5|2836|2830|26
1616518200000|2021-03-23 16:50:00|2836.3|2830.3|2836.8|2830.8|2838.5|2832.5|2835|2829|22
1616518500000|2021-03-23 16:55:00|2837|2831|2836.9|2830.9|2839.1|2833.1|2836.9|2830.9|15
1616518800000|2021-03-23 17:00:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1616519100000|2021-03-23 17:05:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1616519400000|2021-03-23 17:10:00|2837.4|2831.4|2835.9|2829.9|2837.4|2831.4|2835.9|2829.9|6
1616520000000|2021-03-23 17:20:00|2835.5|2829.5|2834.4|2828.4|2835.5|2829.5|2834.1|2828.1|8
1616520300000|2021-03-23 17:25:00|2834.1|2828.1|2832.4|2826.4|2834.1|2828.1|2832.4|2826.4|11
1616520600000|2021-03-23 17:30:00|2832.1|2826.1|2829.4|2823.4|2832.1|2826.1|2829.4|2823.4|3
1616520900000|2021-03-23 17:35:00|2828.9|2822.9|2829.6|2823.6|2829.9|2823.9|2823.1|2817.1|30
1616521200000|2021-03-23 17:40:00|2829.8|2823.8|2826.1|2820.1|2829.8|2823.8|2826.1|2820.1|8
1616521500000|2021-03-23 17:45:00|2826|2820|2824.8|2818.8|2826|2820|2824.4|2818.4|8
1616521800000|2021-03-23 17:50:00|2824.6|2818.6|2828.4|2822.4|2828.6|2822.6|2824.4|2818.4|9
1616522100000|2021-03-23 17:55:00|2828.6|2822.6|2826.1|2820.1|2828.6|2822.6|2826.1|2820.1|10
1616547600000|2021-03-24 01:00:00|2822|2810.8|2822.6|2816.6|2823.3|2817.3|2821.1|2810.8|32
1616547900000|2021-03-24 01:05:00|2823|2817|2823.8|2817.8|2827.8|2821.8|2822.8|2816.8|71
1616548200000|2021-03-24 01:10:00|2823.6|2817.6|2829.1|2823.1|2830.4|2824.4|2823.6|2817.6|78
1616548500000|2021-03-24 01:15:00|2829|2823|2835.8|2829.8|2836.5|2830.5|2829|2823|93
1616548800000|2021-03-24 01:20:00|2835.5|2829.5|2829|2823|2835.5|2829.5|2829|2823|32
1616549100000|2021-03-24 01:25:00|2829.3|2823.3|2825.3|2819.3|2831.8|2825.8|2825.3|2819.3|35
1616549400000|2021-03-24 01:30:00|2825.5|2819.5|2819.4|2813.4|2826.5|2820.5|2819.3|2813.3|58
1616549700000|2021-03-24 01:35:00|2819.6|2813.6|2825.3|2819.3|2827.3|2821.3|2819.6|2813.6|122
1616550000000|2021-03-24 01:40:00|2825.5|2819.5|2825|2819|2828.8|2822.8|2823.1|2817.1|58
1616550300000|2021-03-24 01:45:00|2824.8|2818.8|2820.8|2814.8|2824.8|2818.8|2818.6|2812.6|35
1616550600000|2021-03-24 01:50:00|2820.4|2814.4|2815.5|2809.5|2820.4|2814.4|2814.4|2808.4|37
1616550900000|2021-03-24 01:55:00|2815.3|2809.3|2815.3|2809.3|2815.8|2809.8|2813.9|2807.9|24
1616551200000|2021-03-24 02:00:00|2815|2809|2812.8|2806.8|2815|2809|2811.8|2805.8|28
1616551500000|2021-03-24 02:05:00|2813|2807|2816.6|2810.6|2816.9|2810.9|2813|2807|58
1616551800000|2021-03-24 02:10:00|2816.8|2810.8|2814.4|2808.4|2817.1|2811.1|2814.4|2808.4|13
1616552100000|2021-03-24 02:15:00|2814.1|2808.1|2813|2807|2814.1|2808.1|2813|2807|8
1616552400000|2021-03-24 02:20:00|2812.1|2806.1|2810.8|2804.8|2812.1|2806.1|2810|2804|10
1616553000000|2021-03-24 02:30:00|2811|2805|2814|2808|2814|2808|2810.8|2804.8|39
1616553300000|2021-03-24 02:35:00|2813.8|2807.8|2817.3|2811.3|2817.3|2811.3|2813.5|2807.5|48
1616553600000|2021-03-24 02:40:00|2817.5|2811.5|2814.9|2808.9|2817.9|2811.9|2814.9|2808.9|47
1616553900000|2021-03-24 02:45:00|2815.3|2809.3|2819.3|2813.3|2819.3|2813.3|2815|2809|55
1616554200000|2021-03-24 02:50:00|2819|2813|2816|2810|2819|2813|2814.1|2808.1|35
1616554500000|2021-03-24 02:55:00|2815.9|2809.9|2814|2808|2815.9|2809.9|2814|2808|17
1616554800000|2021-03-24 03:00:00|2813.8|2807.8|2812.1|2806.1|2813.8|2807.8|2812|2806|13
1616555100000|2021-03-24 03:05:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|18
1616555400000|2021-03-24 03:10:00|2814.3|2808.3|2815.5|2809.5|2815.5|2809.5|2814.3|2808.3|9
1616555700000|2021-03-24 03:15:00|2815.8|2809.8|2815.3|2809.3|2817.1|2811.1|2815|2809|22
1616556000000|2021-03-24 03:20:00|2815|2809|2815.5|2809.5|2816.6|2810.6|2814.4|2808.4|41
1616556300000|2021-03-24 03:25:00|2815.3|2809.3|2816.6|2810.6|2816.9|2810.9|2814.4|2808.4|39
1616556600000|2021-03-24 03:30:00|2816.8|2810.8|2820.5|2814.5|2820.5|2814.5|2816.5|2810.5|25
1616556900000|2021-03-24 03:35:00|2821.3|2815.3|2822.4|2816.4|2823.5|2817.5|2820|2814|23
1616557200000|2021-03-24 03:40:00|2822.5|2816.5|2821|2815|2822.5|2816.5|2821|2815|7
1616557500000|2021-03-24 03:45:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1616557800000|2021-03-24 03:50:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2819.8|2813.8|6
1616558100000|2021-03-24 03:55:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1616558700000|2021-03-24 04:05:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1616559000000|2021-03-24 04:10:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1616559300000|2021-03-24 04:15:00|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2816.8|2810.8|6
1616559600000|2021-03-24 04:20:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1616559900000|2021-03-24 04:25:00|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1616560200000|2021-03-24 04:30:00|2816.6|2810.6|2816.5|2810.5|2816.6|2810.6|2816.5|2810.5|2
1616560500000|2021-03-24 04:35:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1616562600000|2021-03-24 05:10:00|2816.6|2810.6|2815.8|2809.8|2816.6|2810.6|2815.8|2809.8|3
1616563800000|2021-03-24 05:30:00|2815.6|2809.6|2823.1|2817.1|2824.1|2818.1|2810|2804|131
1616564100000|2021-03-24 05:35:00|2822.9|2816.9|2813.6|2807.6|2822.9|2816.9|2812.6|2806.6|67
1616564400000|2021-03-24 05:40:00|2813.4|2807.4|2810|2804|2813.4|2807.4|2809.8|2803.8|40
1616564700000|2021-03-24 05:45:00|2809.8|2803.8|2811.3|2805.3|2813.3|2807.3|2808.9|2802.9|47
1616565000000|2021-03-24 05:50:00|2811.5|2805.5|2815|2809|2817.5|2811.5|2811.5|2805.5|49
1616565300000|2021-03-24 05:55:00|2814.8|2808.8|2815.5|2809.5|2817.3|2811.3|2814.5|2808.5|30
1616565600000|2021-03-24 06:00:00|2815.3|2809.3|2818.3|2812.3|2819|2813|2813.8|2807.8|46
1616565900000|2021-03-24 06:05:00|2818.6|2812.6|2820.5|2814.5|2825.5|2819.5|2817|2811|106
1616566200000|2021-03-24 06:10:00|2820.3|2814.3|2816|2810|2820.3|2814.3|2814|2808|60
1616566500000|2021-03-24 06:15:00|2815.8|2809.8|2821.6|2815.6|2821.6|2815.6|2815.3|2809.3|86
1616566800000|2021-03-24 06:20:00|2821.4|2815.4|2816.3|2810.3|2821.5|2815.5|2815.1|2809.1|50
1616567100000|2021-03-24 06:25:00|2816.6|2810.6|2821.4|2815.4|2822.5|2816.5|2816.6|2810.6|80
1616567400000|2021-03-24 06:30:00|2821.8|2815.8|2824.4|2818.4|2824.5|2818.5|2821.3|2815.3|47
1616567700000|2021-03-24 06:35:00|2824.8|2818.8|2820|2814|2824.8|2818.8|2818.8|2812.8|56
1616568000000|2021-03-24 06:40:00|2820.3|2814.3|2819.5|2813.5|2822|2816|2819.3|2813.3|27
1616568300000|2021-03-24 06:45:00|2819.8|2813.8|2821.1|2815.1|2821.1|2815.1|2819.3|2813.3|45
1616568600000|2021-03-24 06:50:00|2820.8|2814.8|2819.3|2813.3|2821|2815|2819|2813|22
1616568900000|2021-03-24 06:55:00|2819.1|2813.1|2816.8|2810.8|2819.1|2813.1|2815.5|2809.5|42
1616569200000|2021-03-24 07:00:00|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1616569500000|2021-03-24 07:05:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.8|2813.8|11
1616569800000|2021-03-24 07:10:00|2822.1|2816.1|2821.5|2815.5|2823.5|2817.5|2821.5|2815.5|10
1616570100000|2021-03-24 07:15:00|2822.4|2816.4|2821.5|2815.5|2822.4|2816.4|2821.5|2815.5|5
1616570400000|2021-03-24 07:20:00|2821.8|2815.8|2821.5|2815.5|2822.4|2816.4|2821.5|2815.5|6
1616570700000|2021-03-24 07:25:00|2822|2816|2824.8|2818.8|2825.3|2819.3|2822|2816|11
1616571000000|2021-03-24 07:30:00|2825|2819|2826.3|2820.3|2826.6|2820.6|2825|2819|8
1616571300000|2021-03-24 07:35:00|2826.6|2820.6|2827|2821|2827|2821|2826.5|2820.5|3
1616571600000|2021-03-24 07:40:00|2827.1|2821.1|2829.3|2823.3|2831.3|2825.3|2827.1|2821.1|14
1616571900000|2021-03-24 07:45:00|2829.5|2823.5|2828.1|2822.1|2830|2824|2827.9|2821.9|13
1616572200000|2021-03-24 07:50:00|2828.4|2822.4|2828.5|2822.5|2828.5|2822.5|2828.1|2822.1|5
1616572500000|2021-03-24 07:55:00|2828.8|2822.8|2826|2820|2829.3|2823.3|2825.3|2819.3|17
1616572800000|2021-03-24 08:00:00|2826.9|2820.9|2813.3|2807.3|2827.8|2821.8|2811.6|2805.6|76
1616573100000|2021-03-24 08:05:00|2813.5|2807.5|2809.1|2803.1|2816.1|2810.1|2808.1|2802.1|59
1616573400000|2021-03-24 08:10:00|2808.9|2802.9|2809.8|2803.8|2809.8|2803.8|2803.1|2797.1|77
1616573700000|2021-03-24 08:15:00|2810.5|2804.5|2809.3|2803.3|2811.5|2805.5|2805.5|2799.5|88
1616574000000|2021-03-24 08:20:00|2809.5|2803.5|2815.5|2809.5|2815.5|2809.5|2808|2802|86
1616574300000|2021-03-24 08:25:00|2815.3|2809.3|2816.6|2810.6|2817.3|2811.3|2814.3|2808.3|20
1616574600000|2021-03-24 08:30:00|2817.5|2811.5|2824.9|2818.9|2827.8|2821.8|2815.5|2809.5|87
1616574900000|2021-03-24 08:35:00|2825|2819|2828.6|2822.6|2829.6|2823.6|2824|2818|32
1616575200000|2021-03-24 08:40:00|2828.8|2822.8|2830|2824|2830|2824|2828.8|2822.8|7
1616575500000|2021-03-24 08:45:00|2830.4|2824.4|2833.8|2827.8|2834.1|2828.1|2830.4|2824.4|10
1616575800000|2021-03-24 08:50:00|2834.1|2828.1|2835.3|2829.3|2835.5|2829.5|2834.1|2828.1|11
1616576100000|2021-03-24 08:55:00|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|4
1616576400000|2021-03-24 09:00:00|2834.4|2828.4|2837.5|2831.5|2837.8|2831.8|2833.4|2827.4|58
1616576700000|2021-03-24 09:05:00|2837.6|2831.6|2835.3|2829.3|2839.8|2833.8|2835.3|2829.3|41
1616577000000|2021-03-24 09:10:00|2835|2829|2832.6|2826.6|2836.3|2830.3|2832.6|2826.6|40
1616577300000|2021-03-24 09:15:00|2832.4|2826.4|2832|2826|2832.6|2826.6|2823.9|2817.9|61
1616577600000|2021-03-24 09:20:00|2832.3|2826.3|2834|2828|2834.8|2828.8|2829|2823|40
1616577900000|2021-03-24 09:25:00|2833.8|2827.8|2837|2831|2838.3|2832.3|2833.5|2827.5|39
1616578200000|2021-03-24 09:30:00|2837.3|2831.3|2829|2823|2837.3|2831.3|2828.8|2822.8|63
1616578500000|2021-03-24 09:35:00|2828.5|2822.5|2828.9|2822.9|2829|2823|2826.5|2820.5|42
1616578800000|2021-03-24 09:40:00|2829.1|2823.1|2830.3|2824.3|2832.8|2826.8|2829.1|2823.1|38
1616579100000|2021-03-24 09:45:00|2830.5|2824.5|2831.3|2825.3|2832|2826|2829.3|2823.3|41
1616579400000|2021-03-24 09:50:00|2831.5|2825.5|2828.8|2822.8|2831.6|2825.6|2828.5|2822.5|24
1616579700000|2021-03-24 09:55:00|2828.9|2822.9|2830.8|2824.8|2830.8|2824.8|2828.5|2822.5|25
1616580000000|2021-03-24 10:00:00|2831|2825|2832.3|2826.3|2834.3|2828.3|2831|2825|42
1616580300000|2021-03-24 10:05:00|2832.4|2826.4|2831|2825|2833.3|2827.3|2830.6|2824.6|46
1616580600000|2021-03-24 10:10:00|2831.4|2825.4|2830.5|2824.5|2832.8|2826.8|2830.5|2824.5|37
1616580900000|2021-03-24 10:15:00|2830.8|2824.8|2829.5|2823.5|2831|2825|2828.8|2822.8|23
1616581200000|2021-03-24 10:20:00|2829.3|2823.3|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|15
1616581500000|2021-03-24 10:25:00|2828.1|2822.1|2829.8|2823.8|2829.8|2823.8|2828.1|2822.1|19
1616581800000|2021-03-24 10:30:00|2830.3|2824.3|2828.5|2822.5|2830.3|2824.3|2828.1|2822.1|16
1616582100000|2021-03-24 10:35:00|2828.8|2822.8|2828.5|2822.5|2829.8|2823.8|2828.4|2822.4|18
1616582400000|2021-03-24 10:40:00|2828.4|2822.4|2828.5|2822.5|2829.6|2823.6|2828.3|2822.3|13
1616582700000|2021-03-24 10:45:00|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|3
1616583000000|2021-03-24 10:50:00|2828.5|2822.5|2825.9|2819.9|2828.8|2822.8|2825.3|2819.3|24
1616583300000|2021-03-24 10:55:00|2826|2820|2831|2825|2831|2825|2825.9|2819.9|27
1616583600000|2021-03-24 11:00:00|2831.4|2825.4|2833|2827|2834.4|2828.4|2831.4|2825.4|28
1616583900000|2021-03-24 11:05:00|2832.9|2826.9|2837.5|2831.5|2837.5|2831.5|2832.9|2826.9|18
1616584200000|2021-03-24 11:10:00|2837.4|2831.4|2836.5|2830.5|2837.4|2831.4|2832|2826|37
1616584500000|2021-03-24 11:15:00|2837|2831|2838|2832|2839|2833|2836.8|2830.8|17
1616584800000|2021-03-24 11:20:00|2837.6|2831.6|2836.8|2830.8|2839.5|2833.5|2835.5|2829.5|23
1616585100000|2021-03-24 11:25:00|2837|2831|2840.8|2834.8|2840.8|2834.8|2837|2831|36
1616585400000|2021-03-24 11:30:00|2841|2835|2839.8|2833.8|2842.5|2836.5|2838|2832|40
1616585700000|2021-03-24 11:35:00|2840|2834|2842.5|2836.5|2842.5|2836.5|2840|2834|25
1616586000000|2021-03-24 11:40:00|2842.8|2836.8|2843|2837|2843.1|2837.1|2842|2836|25
1616586300000|2021-03-24 11:45:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2841.5|2835.5|16
1616586600000|2021-03-24 11:50:00|2843.8|2837.8|2844.3|2838.3|2845|2839|2843.8|2837.8|18
1616586900000|2021-03-24 11:55:00|2843.3|2837.3|2841.8|2835.8|2843.3|2837.3|2841.3|2835.3|13
1616587200000|2021-03-24 12:00:00|2842|2836|2841|2835|2842|2836|2840.5|2834.5|17
1616587500000|2021-03-24 12:05:00|2841.3|2835.3|2837.5|2831.5|2842|2836|2835.8|2829.8|37
1616587800000|2021-03-24 12:10:00|2837.8|2831.8|2835.3|2829.3|2838.5|2832.5|2834.8|2828.8|34
1616588100000|2021-03-24 12:15:00|2835|2829|2835.3|2829.3|2836|2830|2834.8|2828.8|16
1616588400000|2021-03-24 12:20:00|2835.5|2829.5|2837.8|2831.8|2838.3|2832.3|2835.5|2829.5|29
1616588700000|2021-03-24 12:25:00|2838|2832|2838.8|2832.8|2839|2833|2837.5|2831.5|20
1616589000000|2021-03-24 12:30:00|2839|2833|2837.5|2831.5|2839|2833|2835.3|2829.3|33
1616589300000|2021-03-24 12:35:00|2837.8|2831.8|2836.3|2830.3|2838|2832|2835.5|2829.5|27
1616589600000|2021-03-24 12:40:00|2836|2830|2831.8|2825.8|2836|2830|2831|2825|52
1616589900000|2021-03-24 12:45:00|2832.3|2826.3|2829.8|2823.8|2832.5|2826.5|2827.5|2821.5|60
1616590200000|2021-03-24 12:50:00|2830|2824|2829|2823|2830.3|2824.3|2827.3|2821.3|77
1616590500000|2021-03-24 12:55:00|2829.3|2823.3|2826.8|2820.8|2830.8|2824.8|2826.5|2820.5|85
1616590800000|2021-03-24 13:00:00|2826.5|2820.5|2827.3|2821.3|2828|2822|2818.3|2812.3|250
1616591100000|2021-03-24 13:05:00|2827.5|2821.5|2823.5|2817.5|2829|2823|2821.5|2815.5|111
1616591400000|2021-03-24 13:10:00|2823.8|2817.8|2820.3|2814.3|2824|2818|2819.8|2813.8|216
1616591700000|2021-03-24 13:15:00|2820.5|2814.5|2820.3|2814.3|2822.3|2816.3|2818.3|2812.3|113
1616592000000|2021-03-24 13:20:00|2820.5|2814.5|2818|2812|2821.3|2815.3|2816.8|2810.8|67
1616592300000|2021-03-24 13:25:00|2818.3|2812.3|2819.5|2813.5|2820.3|2814.3|2817.5|2811.5|72
1616592600000|2021-03-24 13:30:00|2819.8|2813.8|2821.8|2815.8|2826|2820|2819.5|2813.5|73
1616592900000|2021-03-24 13:35:00|2821.5|2815.5|2819|2813|2821.5|2815.5|2818.3|2812.3|84
1616593200000|2021-03-24 13:40:00|2818.5|2812.5|2820|2814|2820|2814|2815.3|2809.3|61
1616593500000|2021-03-24 13:45:00|2819.8|2813.8|2816.5|2810.5|2823|2817|2816.5|2810.5|75
1616593800000|2021-03-24 13:50:00|2816.3|2810.3|2817|2811|2819|2813|2815.3|2809.3|72
1616594100000|2021-03-24 13:55:00|2817.5|2811.5|2811|2805|2817.5|2811.5|2810|2804|90
1616594400000|2021-03-24 14:00:00|2810.3|2804.3|2812.8|2806.8|2815.8|2809.8|2808.3|2802.3|119
1616594700000|2021-03-24 14:05:00|2813|2807|2812.8|2806.8|2816.8|2810.8|2812.8|2806.8|78
1616595000000|2021-03-24 14:10:00|2812.5|2806.5|2812|2806|2814.5|2808.5|2812|2806|79
1616595300000|2021-03-24 14:15:00|2811.8|2805.8|2808.5|2802.5|2812.5|2806.5|2807|2801|110
1616595600000|2021-03-24 14:20:00|2808.8|2802.8|2810.8|2804.8|2812.8|2806.8|2808.5|2802.5|66
1616595900000|2021-03-24 14:25:00|2810.5|2804.5|2814.3|2808.3|2816.3|2810.3|2810.3|2804.3|58
1616596200000|2021-03-24 14:30:00|2814|2808|2808.3|2802.3|2814|2808|2806.3|2800.3|85
1616596500000|2021-03-24 14:35:00|2808.5|2802.5|2810.5|2804.5|2810.8|2804.8|2808.5|2802.5|51
1616596800000|2021-03-24 14:40:00|2810.8|2804.8|2810.3|2804.3|2812.5|2806.5|2809.8|2803.8|62
1616597100000|2021-03-24 14:45:00|2810.5|2804.5|2814.3|2808.3|2814.3|2808.3|2810.5|2804.5|69
1616597400000|2021-03-24 14:50:00|2814|2808|2814.8|2808.8|2817.3|2811.3|2813.5|2807.5|87
1616597700000|2021-03-24 14:55:00|2815|2809|2815.8|2809.8|2819|2813|2815|2809|84
1616598000000|2021-03-24 15:00:00|2816|2810|2818.3|2812.3|2818.5|2812.5|2816|2810|45
1616598300000|2021-03-24 15:05:00|2818.5|2812.5|2819.3|2813.3|2821.3|2815.3|2817.8|2811.8|49
1616598600000|2021-03-24 15:10:00|2819.5|2813.5|2818.5|2812.5|2822|2816|2818.5|2812.5|61
1616598900000|2021-03-24 15:15:00|2818.8|2812.8|2818|2812|2820|2814|2817.8|2811.8|35
1616599200000|2021-03-24 15:20:00|2817.8|2811.8|2817.8|2811.8|2818.5|2812.5|2816.5|2810.5|29
1616599500000|2021-03-24 15:25:00|2818|2812|2814.5|2808.5|2818.3|2812.3|2814.3|2808.3|31
1616599800000|2021-03-24 15:30:00|2815|2809|2812|2806|2815|2809|2811|2805|47
1616600100000|2021-03-24 15:35:00|2811.8|2805.8|2809.3|2803.3|2812|2806|2808.5|2802.5|57
1616600400000|2021-03-24 15:40:00|2809.5|2803.5|2809.5|2803.5|2810|2804|2807.3|2801.3|52
1616600700000|2021-03-24 15:45:00|2809.8|2803.8|2808.3|2802.3|2813.3|2807.3|2808.3|2802.3|69
1616601000000|2021-03-24 15:50:00|2808.8|2802.8|2807|2801|2809.3|2803.3|2806.5|2800.5|39
1616601300000|2021-03-24 15:55:00|2807.3|2801.3|2804.3|2798.3|2807.8|2801.8|2800.5|2794.5|150
1616601600000|2021-03-24 16:00:00|2804.5|2798.5|2805.5|2799.5|2806.3|2800.3|2804|2798|51
1616601900000|2021-03-24 16:05:00|2805.3|2799.3|2809.5|2803.5|2810.3|2804.3|2804.8|2798.8|32
1616602200000|2021-03-24 16:10:00|2808.8|2802.8|2806.5|2800.5|2808.8|2802.8|2806.3|2800.3|33
1616602500000|2021-03-24 16:15:00|2807|2801|2806.5|2800.5|2808.3|2802.3|2806.3|2800.3|13
1616602800000|2021-03-24 16:20:00|2806|2800|2807.8|2801.8|2808.3|2802.3|2805.8|2799.8|20
1616603100000|2021-03-24 16:25:00|2807.3|2801.3|2805.5|2799.5|2807.8|2801.8|2804.3|2798.3|36
1616603400000|2021-03-24 16:30:00|2805.8|2799.8|2805.8|2799.8|2806.3|2800.3|2804.5|2798.5|40
1616603700000|2021-03-24 16:35:00|2806|2800|2805.3|2799.3|2806.3|2800.3|2803.5|2797.5|43
1616604000000|2021-03-24 16:40:00|2805|2799|2803.8|2797.8|2805.8|2799.8|2803.8|2797.8|42
1616604300000|2021-03-24 16:45:00|2803.5|2797.5|2801.5|2795.5|2803.5|2797.5|2800.5|2794.5|31
1616604600000|2021-03-24 16:50:00|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801|2795|10
1616604900000|2021-03-24 16:55:00|2801|2795|2802.5|2796.5|2803|2797|2800.8|2794.8|22
1616605200000|2021-03-24 17:00:00|2802.8|2796.8|2803|2797|2803.3|2797.3|2802.8|2796.8|3
1616605500000|2021-03-24 17:05:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802|2796|5
1616605800000|2021-03-24 17:10:00|2801.8|2795.8|2802.5|2796.5|2802.5|2796.5|2801.8|2795.8|5
1616606100000|2021-03-24 17:15:00|2802.3|2796.3|2800|2794|2803|2797|2800|2794|12
1616606400000|2021-03-24 17:20:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1616606700000|2021-03-24 17:25:00|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|5
1616607000000|2021-03-24 17:30:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1616607300000|2021-03-24 17:35:00|2802.3|2796.3|2802.8|2796.8|2802.8|2796.8|2802|2796|4
1616607600000|2021-03-24 17:40:00|2802.5|2796.5|2799|2793|2802.5|2796.5|2799|2793|6
1616607900000|2021-03-24 17:45:00|2798.5|2792.5|2797.5|2791.5|2799.5|2793.5|2797.5|2791.5|15
1616634000000|2021-03-25 01:00:00|2792|2780.8|2796.4|2790.4|2797.1|2791.1|2792|2780.8|5
1616634300000|2021-03-25 01:05:00|2796|2790|2799.1|2793.1|2803.6|2797.6|2795.6|2789.6|68
1616634600000|2021-03-25 01:10:00|2798.4|2792.4|2797.6|2791.6|2799.4|2793.4|2796.5|2790.5|25
1616634900000|2021-03-25 01:15:00|2795.6|2789.6|2800.3|2794.3|2800.3|2794.3|2795.6|2789.6|24
1616635200000|2021-03-25 01:20:00|2800|2794|2798.1|2792.1|2803.9|2797.9|2797.4|2791.4|52
1616635500000|2021-03-25 01:25:00|2798.4|2792.4|2802.6|2796.6|2804.4|2798.4|2798.4|2792.4|40
1616635800000|2021-03-25 01:30:00|2802.9|2796.9|2806.3|2800.3|2808.6|2802.6|2802.1|2796.1|92
1616636100000|2021-03-25 01:35:00|2806.1|2800.1|2803.6|2797.6|2806.8|2800.8|2800.9|2794.9|90
1616636400000|2021-03-25 01:40:00|2803.9|2797.9|2808.1|2802.1|2808.1|2802.1|2803.1|2797.1|64
1616636700000|2021-03-25 01:45:00|2807.9|2801.9|2803.8|2797.8|2807.9|2801.9|2803.1|2797.1|96
1616637000000|2021-03-25 01:50:00|2804.1|2798.1|2800.1|2794.1|2805.3|2799.3|2799.1|2793.1|57
1616637300000|2021-03-25 01:55:00|2800|2794|2794.6|2788.6|2800.5|2794.5|2794.1|2788.1|54
1616637600000|2021-03-25 02:00:00|2794.3|2788.3|2797.6|2791.6|2797.6|2791.6|2793.5|2787.5|33
1616637900000|2021-03-25 02:05:00|2798.1|2792.1|2799.3|2793.3|2799.3|2793.3|2798.1|2792.1|4
1616638200000|2021-03-25 02:10:00|2799.4|2793.4|2798.6|2792.6|2800|2794|2797.6|2791.6|28
1616638500000|2021-03-25 02:15:00|2798.8|2792.8|2799.1|2793.1|2799.1|2793.1|2798.8|2792.8|2
1616638800000|2021-03-25 02:20:00|2799.4|2793.4|2799.3|2793.3|2799.4|2793.4|2799.3|2793.3|2
1616639400000|2021-03-25 02:30:00|2799|2793|2798.5|2792.5|2799.1|2793.1|2798.1|2792.1|45
1616639700000|2021-03-25 02:35:00|2798.3|2792.3|2798.9|2792.9|2799.9|2793.9|2798|2792|37
1616640000000|2021-03-25 02:40:00|2798.6|2792.6|2799.4|2793.4|2801.5|2795.5|2798.6|2792.6|75
1616640300000|2021-03-25 02:45:00|2799.5|2793.5|2800.1|2794.1|2801|2795|2799.1|2793.1|103
1616640600000|2021-03-25 02:50:00|2800.5|2794.5|2798.8|2792.8|2800.5|2794.5|2798.3|2792.3|37
1616640900000|2021-03-25 02:55:00|2798.6|2792.6|2800|2794|2800.8|2794.8|2798.6|2792.6|26
1616641200000|2021-03-25 03:00:00|2799.9|2793.9|2798|2792|2801.1|2795.1|2797.1|2791.1|61
1616641500000|2021-03-25 03:05:00|2797.8|2791.8|2798.6|2792.6|2800.5|2794.5|2797.5|2791.5|79
1616641800000|2021-03-25 03:10:00|2799.1|2793.1|2800.9|2794.9|2801.3|2795.3|2798.6|2792.6|92
1616642100000|2021-03-25 03:15:00|2801.1|2795.1|2806.5|2800.5|2807.3|2801.3|2800.9|2794.9|52
1616642400000|2021-03-25 03:20:00|2805.9|2799.9|2806.4|2800.4|2808.5|2802.5|2805.5|2799.5|64
1616642700000|2021-03-25 03:25:00|2806.1|2800.1|2803.4|2797.4|2806.4|2800.4|2803.1|2797.1|40
1616643000000|2021-03-25 03:30:00|2803.1|2797.1|2803.3|2797.3|2803.9|2797.9|2802.5|2796.5|22
1616643300000|2021-03-25 03:35:00|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1616643600000|2021-03-25 03:40:00|2802.5|2796.5|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|3
1616643900000|2021-03-25 03:45:00|2801.6|2795.6|2802.4|2796.4|2802.4|2796.4|2801.6|2795.6|3
1616644200000|2021-03-25 03:50:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1616644500000|2021-03-25 03:55:00|2802.3|2796.3|2802.4|2796.4|2802.4|2796.4|2802.3|2796.3|2
1616644800000|2021-03-25 04:00:00|2802.1|2796.1|2801.1|2795.1|2802.1|2796.1|2801.1|2795.1|7
1616645100000|2021-03-25 04:05:00|2801.4|2795.4|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|2
1616645400000|2021-03-25 04:10:00|2801.4|2795.4|2801.9|2795.9|2802.4|2796.4|2801.4|2795.4|7
1616645700000|2021-03-25 04:15:00|2802|2796|2801.6|2795.6|2802.4|2796.4|2801.6|2795.6|5
1616646000000|2021-03-25 04:20:00|2801.9|2795.9|2802|2796|2802|2796|2801.9|2795.9|2
1616646300000|2021-03-25 04:25:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1616646600000|2021-03-25 04:30:00|2802|2796|2800.8|2794.8|2802|2796|2800.8|2794.8|4
1616646900000|2021-03-25 04:35:00|2800.4|2794.4|2799.9|2793.9|2800.4|2794.4|2799.9|2793.9|4
1616647800000|2021-03-25 04:50:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1616648100000|2021-03-25 04:55:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1616648400000|2021-03-25 05:00:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1616648700000|2021-03-25 05:05:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1616649000000|2021-03-25 05:10:00|2800|2794|2800|2794|2800|2794|2799.9|2793.9|3
1616649300000|2021-03-25 05:15:00|2800.3|2794.3|2800.6|2794.6|2800.6|2794.6|2800.3|2794.3|3
1616649600000|2021-03-25 05:20:00|2800.9|2794.9|2801.3|2795.3|2802.1|2796.1|2800.9|2794.9|7
1616649900000|2021-03-25 05:25:00|2801.4|2795.4|2801.9|2795.9|2801.9|2795.9|2801.4|2795.4|3
1616650200000|2021-03-25 05:30:00|2801.6|2795.6|2797.9|2791.9|2804.1|2798.1|2796.9|2790.9|58
1616650500000|2021-03-25 05:35:00|2797.6|2791.6|2796.9|2790.9|2801.1|2795.1|2796.9|2790.9|61
1616650800000|2021-03-25 05:40:00|2796.6|2790.6|2793.6|2787.6|2796.6|2790.6|2793.1|2787.1|46
1616651100000|2021-03-25 05:45:00|2793.9|2787.9|2793.1|2787.1|2793.9|2787.9|2792.1|2786.1|38
1616651400000|2021-03-25 05:50:00|2793.4|2787.4|2788.9|2782.9|2793.6|2787.6|2787.9|2781.9|51
1616651700000|2021-03-25 05:55:00|2788.5|2782.5|2787.1|2781.1|2790.1|2784.1|2787.1|2781.1|36
1616652000000|2021-03-25 06:00:00|2786.8|2780.8|2788.6|2782.6|2788.6|2782.6|2784.6|2778.6|73
1616652300000|2021-03-25 06:05:00|2788.5|2782.5|2790.8|2784.8|2791|2785|2788.1|2782.1|11
1616652600000|2021-03-25 06:10:00|2790.5|2784.5|2790.5|2784.5|2790.8|2784.8|2788.4|2782.4|34
1616652900000|2021-03-25 06:15:00|2790.6|2784.6|2793.6|2787.6|2794.9|2788.9|2789.4|2783.4|56
1616653200000|2021-03-25 06:20:00|2793.8|2787.8|2792|2786|2794.5|2788.5|2790.9|2784.9|22
1616653500000|2021-03-25 06:25:00|2791.9|2785.9|2792.9|2786.9|2793.5|2787.5|2788.6|2782.6|49
1616653800000|2021-03-25 06:30:00|2792.6|2786.6|2795.1|2789.1|2800|2794|2791.5|2785.5|77
1616654100000|2021-03-25 06:35:00|2794.9|2788.9|2796.9|2790.9|2798.4|2792.4|2794.6|2788.6|35
1616654400000|2021-03-25 06:40:00|2797.1|2791.1|2795.1|2789.1|2797.6|2791.6|2794.5|2788.5|30
1616654700000|2021-03-25 06:45:00|2794.6|2788.6|2790.9|2784.9|2795.4|2789.4|2790.6|2784.6|36
1616655000000|2021-03-25 06:50:00|2790.4|2784.4|2789|2783|2790.4|2784.4|2787.3|2781.3|39
1616655300000|2021-03-25 06:55:00|2788.4|2782.4|2787|2781|2788.4|2782.4|2785.8|2779.8|56
1616655600000|2021-03-25 07:00:00|2787.1|2781.1|2791.9|2785.9|2792|2786|2787.1|2781.1|14
1616655900000|2021-03-25 07:05:00|2791.1|2785.1|2791.9|2785.9|2791.9|2785.9|2791.1|2785.1|2
1616656500000|2021-03-25 07:15:00|2791.8|2785.8|2791.6|2785.6|2791.9|2785.9|2791.6|2785.6|3
1616656800000|2021-03-25 07:20:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1616657100000|2021-03-25 07:25:00|2791.6|2785.6|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|5
1616657400000|2021-03-25 07:30:00|2792|2786|2791.9|2785.9|2792|2786|2791.4|2785.4|8
1616657700000|2021-03-25 07:35:00|2791.8|2785.8|2788.4|2782.4|2791.8|2785.8|2787.9|2781.9|19
1616658000000|2021-03-25 07:40:00|2788.6|2782.6|2789.4|2783.4|2789.4|2783.4|2788.6|2782.6|8
1616658300000|2021-03-25 07:45:00|2789.6|2783.6|2787.4|2781.4|2789.6|2783.6|2786.4|2780.4|7
1616658600000|2021-03-25 07:50:00|2787.1|2781.1|2787.3|2781.3|2787.4|2781.4|2786.8|2780.8|8
1616658900000|2021-03-25 07:55:00|2785.9|2779.9|2780.3|2774.3|2787|2781|2779.3|2773.3|35
1616659200000|2021-03-25 08:00:00|2780.5|2774.5|2777.3|2771.3|2780.5|2774.5|2773.3|2767.3|110
1616659500000|2021-03-25 08:05:00|2777.5|2771.5|2781.3|2775.3|2781.5|2775.5|2776.8|2770.8|56
1616659800000|2021-03-25 08:10:00|2781|2775|2773.3|2767.3|2781|2775|2773.3|2767.3|46
1616660100000|2021-03-25 08:15:00|2773.5|2767.5|2776|2770|2776.8|2770.8|2773.3|2767.3|43
1616660400000|2021-03-25 08:20:00|2776.3|2770.3|2775.5|2769.5|2777.5|2771.5|2775.3|2769.3|42
1616660700000|2021-03-25 08:25:00|2775|2769|2773.8|2767.8|2775|2769|2773.8|2767.8|17
1616661000000|2021-03-25 08:30:00|2773.5|2767.5|2768.8|2762.8|2774.5|2768.5|2768.8|2762.8|57
1616661300000|2021-03-25 08:35:00|2769|2763|2772.3|2766.3|2773.5|2767.5|2768.8|2762.8|45
1616661600000|2021-03-25 08:40:00|2772|2766|2773.5|2767.5|2774.3|2768.3|2771.3|2765.3|47
1616661900000|2021-03-25 08:45:00|2773.3|2767.3|2776.5|2770.5|2776.5|2770.5|2773.3|2767.3|26
1616662200000|2021-03-25 08:50:00|2776.8|2770.8|2781.8|2775.8|2783.3|2777.3|2775.8|2769.8|43
1616662500000|2021-03-25 08:55:00|2781.3|2775.3|2777.5|2771.5|2781.3|2775.3|2777|2771|23
1616662800000|2021-03-25 09:00:00|2776.8|2770.8|2780.5|2774.5|2780.5|2774.5|2776.5|2770.5|11
1616663100000|2021-03-25 09:05:00|2780.8|2774.8|2783.8|2777.8|2784|2778|2780.8|2774.8|12
1616663400000|2021-03-25 09:10:00|2784|2778|2785.8|2779.8|2785.8|2779.8|2784|2778|9
1616663700000|2021-03-25 09:15:00|2786|2780|2786.5|2780.5|2787.5|2781.5|2786|2780|13
1616664000000|2021-03-25 09:20:00|2786|2780|2785.3|2779.3|2787.8|2781.8|2784.5|2778.5|30
1616664300000|2021-03-25 09:25:00|2785.5|2779.5|2785|2779|2786.3|2780.3|2782.3|2776.3|40
1616664600000|2021-03-25 09:30:00|2785.3|2779.3|2781.8|2775.8|2785.3|2779.3|2781.5|2775.5|35
1616664900000|2021-03-25 09:35:00|2782.3|2776.3|2780.5|2774.5|2782.3|2776.3|2778.5|2772.5|38
1616665200000|2021-03-25 09:40:00|2780.3|2774.3|2779.5|2773.5|2781.3|2775.3|2779|2773|34
1616665500000|2021-03-25 09:45:00|2779.8|2773.8|2781.3|2775.3|2781.8|2775.8|2779.3|2773.3|37
1616665800000|2021-03-25 09:50:00|2780.8|2774.8|2780.8|2774.8|2782.3|2776.3|2780.5|2774.5|22
1616666100000|2021-03-25 09:55:00|2780.5|2774.5|2780.5|2774.5|2780.8|2774.8|2780|2774|17
1616666400000|2021-03-25 10:00:00|2780.3|2774.3|2782|2776|2782.5|2776.5|2780|2774|23
1616666700000|2021-03-25 10:05:00|2781.8|2775.8|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|16
1616667000000|2021-03-25 10:10:00|2782.8|2776.8|2782|2776|2782.8|2776.8|2782|2776|8
1616667300000|2021-03-25 10:15:00|2781.8|2775.8|2782|2776|2783.8|2777.8|2781|2775|31
1616667600000|2021-03-25 10:20:00|2781.8|2775.8|2781|2775|2783.5|2777.5|2780.5|2774.5|30
1616667900000|2021-03-25 10:25:00|2780.8|2774.8|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|6
1616668200000|2021-03-25 10:30:00|2780.5|2774.5|2779.8|2773.8|2780.5|2774.5|2778.8|2772.8|29
1616668500000|2021-03-25 10:35:00|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|12
1616668800000|2021-03-25 10:40:00|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779|2773|7
1616669100000|2021-03-25 10:45:00|2779|2773|2776.5|2770.5|2779|2773|2776.3|2770.3|28
1616669400000|2021-03-25 10:50:00|2776.8|2770.8|2779.5|2773.5|2779.5|2773.5|2776.5|2770.5|18
1616669700000|2021-03-25 10:55:00|2778.5|2772.5|2779|2773|2779.5|2773.5|2778.5|2772.5|15
1616670000000|2021-03-25 11:00:00|2778.8|2772.8|2779|2773|2779|2773|2777.8|2771.8|16
1616670300000|2021-03-25 11:05:00|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|11
1616670600000|2021-03-25 11:10:00|2778.8|2772.8|2778.8|2772.8|2779.8|2773.8|2777.3|2771.3|28
1616670900000|2021-03-25 11:15:00|2779|2773|2778|2772|2779.5|2773.5|2778|2772|23
1616671200000|2021-03-25 11:20:00|2778.3|2772.3|2783|2777|2783.5|2777.5|2778.3|2772.3|33
1616671500000|2021-03-25 11:25:00|2783.5|2777.5|2786.3|2780.3|2786.5|2780.5|2783.5|2777.5|34
1616671800000|2021-03-25 11:30:00|2786|2780|2783|2777|2786|2780|2782.5|2776.5|65
1616672100000|2021-03-25 11:35:00|2783.3|2777.3|2785|2779|2785.3|2779.3|2783.3|2777.3|35
1616672400000|2021-03-25 11:40:00|2784.8|2778.8|2782.8|2776.8|2785|2779|2782.8|2776.8|26
1616672700000|2021-03-25 11:45:00|2783|2777|2783.5|2777.5|2784.5|2778.5|2782.3|2776.3|26
1616673000000|2021-03-25 11:50:00|2783.3|2777.3|2781.5|2775.5|2783.3|2777.3|2781|2775|40
1616673300000|2021-03-25 11:55:00|2781.3|2775.3|2779|2773|2782.5|2776.5|2778.5|2772.5|37
1616673600000|2021-03-25 12:00:00|2778.8|2772.8|2781.3|2775.3|2782.3|2776.3|2777.8|2771.8|29
1616673900000|2021-03-25 12:05:00|2781|2775|2782.3|2776.3|2782.8|2776.8|2781|2775|10
1616674200000|2021-03-25 12:10:00|2782|2776|2782|2776|2784.8|2778.8|2781.5|2775.5|28
1616674500000|2021-03-25 12:15:00|2782.3|2776.3|2780.3|2774.3|2783.3|2777.3|2780|2774|44
1616674800000|2021-03-25 12:20:00|2780.5|2774.5|2780|2774|2781.8|2775.8|2778.5|2772.5|37
1616675100000|2021-03-25 12:25:00|2779.8|2773.8|2779.8|2773.8|2780|2774|2778.8|2772.8|16
1616675400000|2021-03-25 12:30:00|2780|2774|2783.5|2777.5|2784.3|2778.3|2780|2774|20
1616675700000|2021-03-25 12:35:00|2783|2777|2779.8|2773.8|2783.5|2777.5|2779.3|2773.3|33
1616676000000|2021-03-25 12:40:00|2780|2774|2776.8|2770.8|2780.5|2774.5|2776.5|2770.5|50
1616676300000|2021-03-25 12:45:00|2776.5|2770.5|2775|2769|2777.5|2771.5|2773.8|2767.8|70
1616676600000|2021-03-25 12:50:00|2775.3|2769.3|2776.5|2770.5|2779.3|2773.3|2772|2766|123
1616676900000|2021-03-25 12:55:00|2776.3|2770.3|2781|2775|2781.3|2775.3|2775.5|2769.5|65
1616677200000|2021-03-25 13:00:00|2780.5|2774.5|2797.5|2791.5|2798.3|2792.3|2778.5|2772.5|262
1616677500000|2021-03-25 13:05:00|2797.8|2791.8|2790|2784|2798.5|2792.5|2788|2782|245
1616677800000|2021-03-25 13:10:00|2789.8|2783.8|2789.3|2783.3|2791.5|2785.5|2787|2781|163
1616678100000|2021-03-25 13:15:00|2789.5|2783.5|2791.5|2785.5|2793.5|2787.5|2788.8|2782.8|144
1616678400000|2021-03-25 13:20:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2788.8|2782.8|105
1616678700000|2021-03-25 13:25:00|2791.8|2785.8|2790.5|2784.5|2794.8|2788.8|2789|2783|114
1616679000000|2021-03-25 13:30:00|2790.8|2784.8|2788.5|2782.5|2790.8|2784.8|2786.5|2780.5|167
1616679300000|2021-03-25 13:35:00|2788.3|2782.3|2788|2782|2790|2784|2785|2779|144
1616679600000|2021-03-25 13:40:00|2787.8|2781.8|2790.5|2784.5|2794|2788|2787.3|2781.3|149
1616679900000|2021-03-25 13:45:00|2790.8|2784.8|2792.3|2786.3|2795.8|2789.8|2789|2783|130
1616680200000|2021-03-25 13:50:00|2792|2786|2789.8|2783.8|2792.8|2786.8|2788.3|2782.3|100
1616680500000|2021-03-25 13:55:00|2789.3|2783.3|2791.3|2785.3|2791.5|2785.5|2787|2781|118
1616680800000|2021-03-25 14:00:00|2791.8|2785.8|2794.8|2788.8|2797.8|2791.8|2791|2785|149
1616681100000|2021-03-25 14:05:00|2794.5|2788.5|2793.8|2787.8|2796.5|2790.5|2792.3|2786.3|199
1616681400000|2021-03-25 14:10:00|2793.5|2787.5|2792.5|2786.5|2795.5|2789.5|2791.8|2785.8|127
1616681700000|2021-03-25 14:15:00|2793|2787|2790|2784|2793|2787|2787.3|2781.3|114
1616682000000|2021-03-25 14:20:00|2790.5|2784.5|2791.5|2785.5|2792.8|2786.8|2789.8|2783.8|86
1616682300000|2021-03-25 14:25:00|2791.3|2785.3|2788.8|2782.8|2794.5|2788.5|2788.8|2782.8|99
1616682600000|2021-03-25 14:30:00|2788.3|2782.3|2784.3|2778.3|2788.3|2782.3|2782|2776|73
1616682900000|2021-03-25 14:35:00|2784|2778|2785|2779|2786.5|2780.5|2781|2775|154
1616683200000|2021-03-25 14:40:00|2784.8|2778.8|2781|2775|2784.8|2778.8|2780.5|2774.5|72
1616683500000|2021-03-25 14:45:00|2781.3|2775.3|2779.5|2773.5|2784.3|2778.3|2778.8|2772.8|111
1616683800000|2021-03-25 14:50:00|2779.8|2773.8|2774.3|2768.3|2779.8|2773.8|2772.5|2766.5|96
1616684100000|2021-03-25 14:55:00|2774|2768|2775.5|2769.5|2776.8|2770.8|2771.8|2765.8|87
1616684400000|2021-03-25 15:00:00|2775.3|2769.3|2771.3|2765.3|2777|2771|2770.8|2764.8|74
1616684700000|2021-03-25 15:05:00|2771|2765|2767.3|2761.3|2772|2766|2766.8|2760.8|107
1616685000000|2021-03-25 15:10:00|2767|2761|2775.3|2769.3|2775.3|2769.3|2766.3|2760.3|131
1616685300000|2021-03-25 15:15:00|2775|2769|2773|2767|2776.8|2770.8|2771.5|2765.5|83
1616685600000|2021-03-25 15:20:00|2772.8|2766.8|2771.5|2765.5|2775.5|2769.5|2771|2765|70
1616685900000|2021-03-25 15:25:00|2770.8|2764.8|2770.5|2764.5|2771.3|2765.3|2768.3|2762.3|68
1616686200000|2021-03-25 15:30:00|2770.8|2764.8|2773.8|2767.8|2774|2768|2769|2763|66
1616686500000|2021-03-25 15:35:00|2774.3|2768.3|2772.3|2766.3|2775.3|2769.3|2772|2766|40
1616686800000|2021-03-25 15:40:00|2772|2766|2766.8|2760.8|2772|2766|2766.5|2760.5|89
1616687100000|2021-03-25 15:45:00|2766.5|2760.5|2766.5|2760.5|2768.5|2762.5|2765.3|2759.3|99
1616687400000|2021-03-25 15:50:00|2767|2761|2771.3|2765.3|2771.3|2765.3|2766.5|2760.5|97
1616687700000|2021-03-25 15:55:00|2771.5|2765.5|2774.5|2768.5|2777.8|2771.8|2770.5|2764.5|169
1616688000000|2021-03-25 16:00:00|2775|2769|2774.8|2768.8|2776.5|2770.5|2773.5|2767.5|44
1616688300000|2021-03-25 16:05:00|2774.5|2768.5|2771.8|2765.8|2775|2769|2770.8|2764.8|45
1616688600000|2021-03-25 16:10:00|2772|2766|2770.5|2764.5|2772|2766|2769.8|2763.8|25
1616688900000|2021-03-25 16:15:00|2770.3|2764.3|2770.3|2764.3|2771.5|2765.5|2768|2762|42
1616689200000|2021-03-25 16:20:00|2770.5|2764.5|2773.8|2767.8|2773.8|2767.8|2770.5|2764.5|39
1616689500000|2021-03-25 16:25:00|2774|2768|2773.8|2767.8|2774.8|2768.8|2772.5|2766.5|45
1616689800000|2021-03-25 16:30:00|2774|2768|2777.5|2771.5|2778.5|2772.5|2773.5|2767.5|86
1616690100000|2021-03-25 16:35:00|2777.8|2771.8|2778.3|2772.3|2778.8|2772.8|2776.3|2770.3|56
1616690400000|2021-03-25 16:40:00|2778.5|2772.5|2784|2778|2784.8|2778.8|2778.5|2772.5|75
1616690700000|2021-03-25 16:45:00|2784.3|2778.3|2784|2778|2785.3|2779.3|2783.3|2777.3|31
1616691000000|2021-03-25 16:50:00|2785.3|2779.3|2782|2776|2785.8|2779.8|2782|2776|20
1616691300000|2021-03-25 16:55:00|2782.3|2776.3|2784.3|2778.3|2785|2779|2782.3|2776.3|14
1616691600000|2021-03-25 17:00:00|2784.8|2778.8|2788.8|2782.8|2788.8|2782.8|2784.8|2778.8|12
1616691900000|2021-03-25 17:05:00|2789.5|2783.5|2790.5|2784.5|2790.5|2784.5|2789|2783|7
1616692500000|2021-03-25 17:15:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1616692800000|2021-03-25 17:20:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1616693400000|2021-03-25 17:30:00|2790.5|2784.5|2787.8|2781.8|2790.5|2784.5|2787.8|2781.8|7
1616693700000|2021-03-25 17:35:00|2788.8|2782.8|2791.3|2785.3|2791.5|2785.5|2788.8|2782.8|5
1616694000000|2021-03-25 17:40:00|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|5
1616694300000|2021-03-25 17:45:00|2792|2786|2786|2780|2792|2786|2784|2775.3|42
1616694600000|2021-03-25 17:50:00|2785.8|2779.8|2784.8|2778.8|2786|2780|2781.8|2775.8|20
1616694900000|2021-03-25 17:55:00|2785|2779|2786|2780|2786|2780|2784.8|2778.8|7
1616720400000|2021-03-26 01:00:00|2787.5|2776.3|2795.4|2789.4|2795.9|2789.9|2787.5|2776.3|25
1616720700000|2021-03-26 01:05:00|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2793.5|2787.5|12
1616721000000|2021-03-26 01:10:00|2794.8|2788.8|2796.9|2790.9|2797.1|2791.1|2793.9|2787.9|18
1616721300000|2021-03-26 01:15:00|2797.1|2791.1|2797|2791|2797.1|2791.1|2795.1|2789.1|29
1616721600000|2021-03-26 01:20:00|2797.1|2791.1|2798.3|2792.3|2800.4|2794.4|2797.1|2791.1|16
1616721900000|2021-03-26 01:25:00|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2796.1|2790.1|10
1616722200000|2021-03-26 01:30:00|2796.4|2790.4|2799.9|2793.9|2800.1|2794.1|2796.4|2790.4|15
1616722500000|2021-03-26 01:35:00|2799.8|2793.8|2808.1|2802.1|2809.9|2803.9|2799.8|2793.8|71
1616722800000|2021-03-26 01:40:00|2808.3|2802.3|2804.9|2798.9|2808.5|2802.5|2804.9|2798.9|37
1616723100000|2021-03-26 01:45:00|2804.6|2798.6|2801.9|2795.9|2804.6|2798.6|2801.9|2795.9|29
1616723400000|2021-03-26 01:50:00|2802.1|2796.1|2804|2798|2804.5|2798.5|2802.1|2796.1|26
1616723700000|2021-03-26 01:55:00|2804.4|2798.4|2803.1|2797.1|2804.6|2798.6|2802.4|2796.4|32
1616724000000|2021-03-26 02:00:00|2803.4|2797.4|2801.1|2795.1|2803.4|2797.4|2801.1|2795.1|27
1616724300000|2021-03-26 02:05:00|2800.8|2794.8|2797.9|2791.9|2800.8|2794.8|2797|2791|40
1616724600000|2021-03-26 02:10:00|2798|2792|2800.4|2794.4|2802.4|2796.4|2798|2792|44
1616724900000|2021-03-26 02:15:00|2800.1|2794.1|2801.4|2795.4|2801.6|2795.6|2800.1|2794.1|4
1616725500000|2021-03-26 02:25:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1616725800000|2021-03-26 02:30:00|2801.1|2795.1|2803.5|2797.5|2803.5|2797.5|2800.4|2794.4|36
1616726100000|2021-03-26 02:35:00|2803.9|2797.9|2803.4|2797.4|2805.3|2799.3|2803.4|2797.4|21
1616726400000|2021-03-26 02:40:00|2803.8|2797.8|2804.8|2798.8|2805.3|2799.3|2803.8|2797.8|16
1616726700000|2021-03-26 02:45:00|2804.5|2798.5|2804.4|2798.4|2804.9|2798.9|2803.6|2797.6|12
1616727000000|2021-03-26 02:50:00|2805|2799|2804.6|2798.6|2805.1|2799.1|2804.6|2798.6|5
1616727300000|2021-03-26 02:55:00|2804.9|2798.9|2806.6|2800.6|2806.9|2800.9|2804.9|2798.9|12
1616727600000|2021-03-26 03:00:00|2806.9|2800.9|2806.3|2800.3|2808|2802|2805|2799|26
1616727900000|2021-03-26 03:05:00|2806.5|2800.5|2809|2803|2809.3|2803.3|2805.8|2799.8|36
1616728200000|2021-03-26 03:10:00|2809.4|2803.4|2809.3|2803.3|2809.6|2803.6|2808.8|2802.8|10
1616728500000|2021-03-26 03:15:00|2809.6|2803.6|2811.1|2805.1|2811.8|2805.8|2809.6|2803.6|29
1616728800000|2021-03-26 03:20:00|2811.4|2805.4|2809.1|2803.1|2812.3|2806.3|2809.1|2803.1|24
1616729100000|2021-03-26 03:25:00|2809.5|2803.5|2809.6|2803.6|2811.1|2805.1|2809.5|2803.5|16
1616729400000|2021-03-26 03:30:00|2809.4|2803.4|2808.9|2802.9|2809.4|2803.4|2808.4|2802.4|4
1616729700000|2021-03-26 03:35:00|2808.4|2802.4|2808.1|2802.1|2809.1|2803.1|2806.6|2800.6|10
1616730000000|2021-03-26 03:40:00|2808.4|2802.4|2809|2803|2809|2803|2808.3|2802.3|4
1616730300000|2021-03-26 03:45:00|2809.1|2803.1|2809.9|2803.9|2810|2804|2809.1|2803.1|6
1616730900000|2021-03-26 03:55:00|2810.1|2804.1|2810.4|2804.4|2810.5|2804.5|2810.1|2804.1|3
1616731200000|2021-03-26 04:00:00|2810.5|2804.5|2811.6|2805.6|2812.3|2806.3|2810.5|2804.5|7
1616731500000|2021-03-26 04:05:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|7
1616731800000|2021-03-26 04:10:00|2810.9|2804.9|2811|2805|2811.1|2805.1|2810.9|2804.9|5
1616732100000|2021-03-26 04:15:00|2810.9|2804.9|2810.1|2804.1|2811.3|2805.3|2809.8|2803.8|27
1616732400000|2021-03-26 04:20:00|2809.8|2803.8|2810.4|2804.4|2810.4|2804.4|2809.8|2803.8|10
1616732700000|2021-03-26 04:25:00|2809.9|2803.9|2807.1|2801.1|2809.9|2803.9|2806.8|2800.8|10
1616733000000|2021-03-26 04:30:00|2807.5|2801.5|2807.6|2801.6|2807.6|2801.6|2807.5|2801.5|2
1616733300000|2021-03-26 04:35:00|2807.8|2801.8|2808.1|2802.1|2808.1|2802.1|2807.8|2801.8|3
1616734200000|2021-03-26 04:50:00|2808.6|2802.6|2809.1|2803.1|2809.1|2803.1|2808.6|2802.6|3
1616734500000|2021-03-26 04:55:00|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|5
1616734800000|2021-03-26 05:00:00|2810.1|2804.1|2809.3|2803.3|2810.1|2804.1|2809.1|2803.1|7
1616735100000|2021-03-26 05:05:00|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1616735400000|2021-03-26 05:10:00|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|3
1616736300000|2021-03-26 05:25:00|2809.4|2803.4|2810.8|2804.8|2810.8|2804.8|2809.4|2803.4|5
1616736600000|2021-03-26 05:30:00|2811.1|2805.1|2819.9|2813.9|2819.9|2813.9|2811.1|2805.1|112
1616736900000|2021-03-26 05:35:00|2820.1|2814.1|2820.9|2814.9|2825.3|2819.3|2820|2814|46
1616737200000|2021-03-26 05:40:00|2820.6|2814.6|2820.6|2814.6|2822.1|2816.1|2819|2813|24
1616737500000|2021-03-26 05:45:00|2820.9|2814.9|2820.5|2814.5|2822.6|2816.6|2820.5|2814.5|19
1616737800000|2021-03-26 05:50:00|2820.9|2814.9|2821.1|2815.1|2821.9|2815.9|2820.6|2814.6|12
1616738100000|2021-03-26 05:55:00|2821.4|2815.4|2822.4|2816.4|2822.4|2816.4|2821.4|2815.4|12
1616738400000|2021-03-26 06:00:00|2822.6|2816.6|2820.4|2814.4|2823.4|2817.4|2819.5|2813.5|23
1616738700000|2021-03-26 06:05:00|2820.1|2814.1|2823.6|2817.6|2823.9|2817.9|2820.1|2814.1|12
1616739000000|2021-03-26 06:10:00|2822.9|2816.9|2820|2814|2822.9|2816.9|2820|2814|9
1616739300000|2021-03-26 06:15:00|2820.4|2814.4|2819.9|2813.9|2820.9|2814.9|2819.5|2813.5|14
1616739600000|2021-03-26 06:20:00|2820|2814|2817.4|2811.4|2820.3|2814.3|2817.4|2811.4|14
1616739900000|2021-03-26 06:25:00|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2816.4|2810.4|8
1616740200000|2021-03-26 06:30:00|2817.6|2811.6|2817.1|2811.1|2818.4|2812.4|2816.9|2810.9|8
1616740500000|2021-03-26 06:35:00|2816.9|2810.9|2810.4|2804.4|2817.1|2811.1|2810|2804|51
1616740800000|2021-03-26 06:40:00|2810.1|2804.1|2808|2802|2811.5|2805.5|2808|2802|19
1616741100000|2021-03-26 06:45:00|2808.4|2802.4|2806.6|2800.6|2809.6|2803.6|2805.9|2799.9|42
1616741400000|2021-03-26 06:50:00|2807|2801|2803.1|2797.1|2807.8|2801.8|2802.9|2796.9|48
1616741700000|2021-03-26 06:55:00|2803.4|2797.4|2804.5|2798.5|2804.5|2798.5|2801.6|2795.6|19
1616742000000|2021-03-26 07:00:00|2804.6|2798.6|2807.4|2801.4|2807.9|2801.9|2804.6|2798.6|16
1616742300000|2021-03-26 07:05:00|2807.9|2801.9|2805.8|2799.8|2809.1|2803.1|2805.8|2799.8|11
1616742600000|2021-03-26 07:10:00|2805.1|2799.1|2804.6|2798.6|2805.1|2799.1|2803.9|2797.9|8
1616742900000|2021-03-26 07:15:00|2805|2799|2806.8|2800.8|2806.9|2800.9|2805|2799|7
1616743200000|2021-03-26 07:20:00|2806.9|2800.9|2806.6|2800.6|2806.9|2800.9|2806.3|2800.3|5
1616743500000|2021-03-26 07:25:00|2806.4|2800.4|2804.8|2798.8|2806.9|2800.9|2804.6|2798.6|12
1616743800000|2021-03-26 07:30:00|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1616744100000|2021-03-26 07:35:00|2804.9|2798.9|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|3
1616744400000|2021-03-26 07:40:00|2805.5|2799.5|2805.6|2799.6|2805.9|2799.9|2805.5|2799.5|6
1616744700000|2021-03-26 07:45:00|2805.9|2799.9|2804.8|2798.8|2805.9|2799.9|2804.6|2798.6|7
1616745000000|2021-03-26 07:50:00|2804.6|2798.6|2802|2796|2804.8|2798.8|2802|2796|6
1616745300000|2021-03-26 07:55:00|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|4
1616745600000|2021-03-26 08:00:00|2800.5|2794.5|2799.8|2793.8|2807.8|2801.8|2798.5|2792.5|95
1616745900000|2021-03-26 08:05:00|2800|2794|2801|2795|2804.5|2798.5|2799.5|2793.5|38
1616746200000|2021-03-26 08:10:00|2800.8|2794.8|2801.5|2795.5|2803.5|2797.5|2800.8|2794.8|21
1616746500000|2021-03-26 08:15:00|2802|2796|2809|2803|2810.8|2804.8|2802|2796|44
1616746800000|2021-03-26 08:20:00|2809.3|2803.3|2815.5|2809.5|2817.5|2811.5|2809.3|2803.3|50
1616747100000|2021-03-26 08:25:00|2816|2810|2815|2809|2817.5|2811.5|2813.8|2807.8|38
1616747400000|2021-03-26 08:30:00|2814|2808|2817.3|2811.3|2817.8|2811.8|2814|2808|19
1616747700000|2021-03-26 08:35:00|2817.5|2811.5|2825|2819|2825.8|2819.8|2817.5|2811.5|37
1616748000000|2021-03-26 08:40:00|2824.8|2818.8|2826.5|2820.5|2827.5|2821.5|2824.8|2818.8|52
1616748300000|2021-03-26 08:45:00|2826.3|2820.3|2825.8|2819.8|2827.5|2821.5|2825.5|2819.5|21
1616748600000|2021-03-26 08:50:00|2826|2820|2827.3|2821.3|2827.3|2821.3|2823.5|2817.5|31
1616748900000|2021-03-26 08:55:00|2827.5|2821.5|2827.3|2821.3|2828.3|2822.3|2826.3|2820.3|26
1616749200000|2021-03-26 09:00:00|2827.5|2821.5|2825.5|2819.5|2829.3|2823.3|2825.3|2819.3|39
1616749500000|2021-03-26 09:05:00|2825.3|2819.3|2825.5|2819.5|2826|2820|2824.3|2818.3|13
1616749800000|2021-03-26 09:10:00|2824.8|2818.8|2826.3|2820.3|2827|2821|2823.8|2817.8|26
1616750100000|2021-03-26 09:15:00|2827|2821|2823.8|2817.8|2827|2821|2823.3|2817.3|32
1616750400000|2021-03-26 09:20:00|2824|2818|2814.8|2808.8|2824|2818|2813.8|2807.8|66
1616750700000|2021-03-26 09:25:00|2814.5|2808.5|2815.8|2809.8|2817|2811|2814.3|2808.3|17
1616751000000|2021-03-26 09:30:00|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2812.5|2806.5|41
1616751300000|2021-03-26 09:35:00|2815.5|2809.5|2819|2813|2819.8|2813.8|2815.5|2809.5|39
1616751600000|2021-03-26 09:40:00|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2816|2810|26
1616751900000|2021-03-26 09:45:00|2818.5|2812.5|2817|2811|2818.8|2812.8|2817|2811|20
1616752200000|2021-03-26 09:50:00|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.3|2810.3|23
1616752500000|2021-03-26 09:55:00|2817|2811|2816.5|2810.5|2817|2811|2815.8|2809.8|12
1616752800000|2021-03-26 10:00:00|2816.3|2810.3|2815.5|2809.5|2816.5|2810.5|2815.5|2809.5|6
1616753100000|2021-03-26 10:05:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.3|2809.3|6
1616753400000|2021-03-26 10:10:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.3|2809.3|12
1616753700000|2021-03-26 10:15:00|2816|2810|2812.8|2806.8|2816.3|2810.3|2812.8|2806.8|16
1616754000000|2021-03-26 10:20:00|2812.5|2806.5|2811.5|2805.5|2812.8|2806.8|2810.3|2804.3|43
1616754300000|2021-03-26 10:25:00|2811.8|2805.8|2812.5|2806.5|2814.5|2808.5|2811.5|2805.5|35
1616754600000|2021-03-26 10:30:00|2812|2806|2811.8|2805.8|2813.8|2807.8|2811.5|2805.5|49
1616754900000|2021-03-26 10:35:00|2811.5|2805.5|2810.8|2804.8|2811.8|2805.8|2810.5|2804.5|16
1616755200000|2021-03-26 10:40:00|2811|2805|2813.8|2807.8|2814.5|2808.5|2811|2805|23
1616755500000|2021-03-26 10:45:00|2813.3|2807.3|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|13
1616755800000|2021-03-26 10:50:00|2813|2807|2813.8|2807.8|2813.8|2807.8|2812.8|2806.8|8
1616756100000|2021-03-26 10:55:00|2813.5|2807.5|2816.3|2810.3|2816.3|2810.3|2813.3|2807.3|10
1616756400000|2021-03-26 11:00:00|2816|2810|2814.8|2808.8|2816|2810|2814|2808|16
1616756700000|2021-03-26 11:05:00|2814.3|2808.3|2815.3|2809.3|2815.5|2809.5|2814.3|2808.3|9
1616757000000|2021-03-26 11:10:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|8
1616757300000|2021-03-26 11:15:00|2815.5|2809.5|2813.5|2807.5|2815.5|2809.5|2812.8|2806.8|13
1616757600000|2021-03-26 11:20:00|2813.3|2807.3|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|25
1616757900000|2021-03-26 11:25:00|2814.5|2808.5|2812|2806|2814.8|2808.8|2812|2806|11
1616758200000|2021-03-26 11:30:00|2811.8|2805.8|2811.5|2805.5|2812.8|2806.8|2811|2805|13
1616758500000|2021-03-26 11:35:00|2811.3|2805.3|2812.3|2806.3|2812.5|2806.5|2811|2805|13
1616758800000|2021-03-26 11:40:00|2812.5|2806.5|2814.3|2808.3|2814.3|2808.3|2811.8|2805.8|15
1616759100000|2021-03-26 11:45:00|2814.5|2808.5|2820.8|2814.8|2820.8|2814.8|2813.5|2807.5|34
1616759400000|2021-03-26 11:50:00|2820.5|2814.5|2819.8|2813.8|2820.8|2814.8|2818.5|2812.5|36
1616759700000|2021-03-26 11:55:00|2820|2814|2817.3|2811.3|2820.5|2814.5|2816.8|2810.8|13
1616760000000|2021-03-26 12:00:00|2817.5|2811.5|2815.8|2809.8|2818.3|2812.3|2815.8|2809.8|19
1616760300000|2021-03-26 12:05:00|2815.3|2809.3|2818.3|2812.3|2819|2813|2815.3|2809.3|19
1616760600000|2021-03-26 12:10:00|2818|2812|2817|2811|2818.8|2812.8|2816.8|2810.8|12
1616760900000|2021-03-26 12:15:00|2816.8|2810.8|2816.3|2810.3|2816.8|2810.8|2815.3|2809.3|22
1616761200000|2021-03-26 12:20:00|2816|2810|2818|2812|2818.5|2812.5|2816|2810|15
1616761500000|2021-03-26 12:25:00|2818.3|2812.3|2821.3|2815.3|2822.3|2816.3|2818.3|2812.3|35
1616761800000|2021-03-26 12:30:00|2821.5|2815.5|2822.3|2816.3|2822.8|2816.8|2821.5|2815.5|16
1616762100000|2021-03-26 12:35:00|2822.5|2816.5|2818.5|2812.5|2822.5|2816.5|2818.5|2812.5|30
1616762400000|2021-03-26 12:40:00|2817|2811|2822.3|2816.3|2823.3|2817.3|2816.8|2810.8|38
1616762700000|2021-03-26 12:45:00|2822|2816|2821.5|2815.5|2823.5|2817.5|2821|2815|29
1616763000000|2021-03-26 12:50:00|2821.8|2815.8|2822.3|2816.3|2822.5|2816.5|2819.8|2813.8|51
1616763300000|2021-03-26 12:55:00|2822|2816|2813.8|2807.8|2822|2816|2812.5|2806.5|72
1616763600000|2021-03-26 13:00:00|2813.5|2807.5|2813.3|2807.3|2815.8|2809.8|2809.5|2803.5|235
1616763900000|2021-03-26 13:05:00|2812.8|2806.8|2812.3|2806.3|2815.5|2809.5|2810.3|2804.3|97
1616764200000|2021-03-26 13:10:00|2812.5|2806.5|2812.8|2806.8|2816|2810|2811.8|2805.8|78
1616764500000|2021-03-26 13:15:00|2812.5|2806.5|2812.8|2806.8|2817.5|2811.5|2812|2806|125
1616764800000|2021-03-26 13:20:00|2812.5|2806.5|2814.5|2808.5|2815.8|2809.8|2812.5|2806.5|87
1616765100000|2021-03-26 13:25:00|2814.8|2808.8|2813.8|2807.8|2816.3|2810.3|2812|2806|78
1616765400000|2021-03-26 13:30:00|2814|2808|2816.3|2810.3|2816.3|2810.3|2811.8|2805.8|106
1616765700000|2021-03-26 13:35:00|2816.5|2810.5|2815|2809|2817.8|2811.8|2814.5|2808.5|93
1616766000000|2021-03-26 13:40:00|2815.3|2809.3|2813.3|2807.3|2817.5|2811.5|2813|2807|96
1616766300000|2021-03-26 13:45:00|2814|2808|2813.5|2807.5|2814.8|2808.8|2811.5|2805.5|110
1616766600000|2021-03-26 13:50:00|2813.8|2807.8|2810.5|2804.5|2816|2810|2810|2804|85
1616766900000|2021-03-26 13:55:00|2810.8|2804.8|2810.3|2804.3|2813.8|2807.8|2808.8|2802.8|55
1616767200000|2021-03-26 14:00:00|2810.5|2804.5|2812.8|2806.8|2814.3|2808.3|2810|2804|90
1616767500000|2021-03-26 14:05:00|2813|2807|2817.5|2811.5|2817.5|2811.5|2813|2807|61
1616767800000|2021-03-26 14:10:00|2817|2811|2821.8|2815.8|2822.3|2816.3|2817|2811|77
1616768100000|2021-03-26 14:15:00|2822|2816|2823.8|2817.8|2825|2819|2819.8|2813.8|68
1616768400000|2021-03-26 14:20:00|2824|2818|2823.8|2817.8|2825.5|2819.5|2822.5|2816.5|72
1616768700000|2021-03-26 14:25:00|2824.3|2818.3|2823.5|2817.5|2825.3|2819.3|2822.3|2816.3|62
1616769000000|2021-03-26 14:30:00|2823.8|2817.8|2824.8|2818.8|2825.8|2819.8|2822.8|2816.8|109
1616769300000|2021-03-26 14:35:00|2824.5|2818.5|2827|2821|2827.8|2821.8|2824.3|2818.3|102
1616769600000|2021-03-26 14:40:00|2827.3|2821.3|2829.8|2823.8|2830.3|2824.3|2826.5|2820.5|66
1616769900000|2021-03-26 14:45:00|2830|2824|2830.3|2824.3|2835.3|2829.3|2829.8|2823.8|90
1616770200000|2021-03-26 14:50:00|2830.5|2824.5|2833|2827|2833|2827|2829.8|2823.8|61
1616770500000|2021-03-26 14:55:00|2833.3|2827.3|2834.8|2828.8|2835.8|2829.8|2833.3|2827.3|89
1616770800000|2021-03-26 15:00:00|2835|2829|2834.8|2828.8|2838|2832|2834.3|2828.3|84
1616771100000|2021-03-26 15:05:00|2834.5|2828.5|2832|2826|2835.8|2829.8|2831.8|2825.8|80
1616771400000|2021-03-26 15:10:00|2832.3|2826.3|2830|2824|2832.8|2826.8|2828|2822|90
1616771700000|2021-03-26 15:15:00|2830.3|2824.3|2832|2826|2832|2826|2828.5|2822.5|81
1616772000000|2021-03-26 15:20:00|2832.3|2826.3|2830.8|2824.8|2833|2827|2830|2824|49
1616772300000|2021-03-26 15:25:00|2830.5|2824.5|2830.8|2824.8|2832.3|2826.3|2830|2824|31
1616772600000|2021-03-26 15:30:00|2830.5|2824.5|2831.3|2825.3|2833.3|2827.3|2829.5|2823.5|34
1616772900000|2021-03-26 15:35:00|2831|2825|2829|2823|2832|2826|2826.8|2820.8|52
1616773200000|2021-03-26 15:40:00|2829.3|2823.3|2834.3|2828.3|2834.3|2828.3|2827.3|2821.3|43
1616773500000|2021-03-26 15:45:00|2834.5|2828.5|2834.8|2828.8|2837.8|2831.8|2834.5|2828.5|99
1616773800000|2021-03-26 15:50:00|2835|2829|2832.5|2826.5|2836.8|2830.8|2832.3|2826.3|57
1616774100000|2021-03-26 15:55:00|2832.3|2826.3|2831|2825|2834.8|2828.8|2830.5|2824.5|90
1616774400000|2021-03-26 16:00:00|2831.5|2825.5|2834.3|2828.3|2835|2829|2830.8|2824.8|66
1616774700000|2021-03-26 16:05:00|2834|2828|2831|2825|2834.5|2828.5|2830|2824|67
1616775000000|2021-03-26 16:10:00|2831.3|2825.3|2832.5|2826.5|2833|2827|2831|2825|31
1616775300000|2021-03-26 16:15:00|2832.8|2826.8|2831.8|2825.8|2833.3|2827.3|2831.3|2825.3|27
1616775600000|2021-03-26 16:20:00|2831.5|2825.5|2829.5|2823.5|2832|2826|2829.5|2823.5|31
1616775900000|2021-03-26 16:25:00|2830.8|2824.8|2830.3|2824.3|2832.5|2826.5|2829.5|2823.5|43
1616776200000|2021-03-26 16:30:00|2830.5|2824.5|2831.5|2825.5|2833.3|2827.3|2830|2824|43
1616776500000|2021-03-26 16:35:00|2831.8|2825.8|2830.3|2824.3|2832.5|2826.5|2830.3|2824.3|36
1616776800000|2021-03-26 16:40:00|2830.5|2824.5|2834.3|2828.3|2834.3|2828.3|2830.3|2824.3|26
1616777100000|2021-03-26 16:45:00|2834.5|2828.5|2833|2827|2834.8|2828.8|2833|2827|9
1616777400000|2021-03-26 16:50:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1616777700000|2021-03-26 16:55:00|2834|2828|2833|2827|2834|2828|2833|2827|2
1616778600000|2021-03-26 17:10:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1616778900000|2021-03-26 17:15:00|2833.3|2827.3|2836.3|2830.3|2836.5|2830.5|2833.3|2827.3|4
1616779200000|2021-03-26 17:20:00|2836|2830|2835|2829|2836|2830|2834.8|2828.8|6
1616779500000|2021-03-26 17:25:00|2834.8|2828.8|2834.8|2828.8|2835|2829|2834.5|2828.5|7
1616779800000|2021-03-26 17:30:00|2835|2829|2836|2830|2836.5|2830.5|2834.8|2828.8|9
1616780100000|2021-03-26 17:35:00|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2834|2828|11
1616780400000|2021-03-26 17:40:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1616780700000|2021-03-26 17:45:00|2834.8|2828.8|2834.5|2828.5|2835|2829|2834|2828|6
1616781000000|2021-03-26 17:50:00|2835|2829|2834.5|2828.5|2835|2829|2833.5|2827.5|4
1616781300000|2021-03-26 17:55:00|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1616976000000|2021-03-29 00:00:00|2834.3|2823|2837.1|2831.1|2837.1|2831.1|2834.1|2823|8
1616976300000|2021-03-29 00:05:00|2836.6|2830.6|2837|2831|2837|2831|2836.1|2830.1|8
1616976600000|2021-03-29 00:10:00|2836.9|2830.9|2835.3|2829.3|2836.9|2830.9|2834.1|2828.1|14
1616976900000|2021-03-29 00:15:00|2835.5|2829.5|2835.6|2829.6|2835.8|2829.8|2835.5|2829.5|3
1616977200000|2021-03-29 00:20:00|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|3
1616977500000|2021-03-29 00:25:00|2835.9|2829.9|2837.3|2831.3|2838.4|2832.4|2835.6|2829.6|16
1616977800000|2021-03-29 00:30:00|2837.5|2831.5|2838.8|2832.8|2838.8|2832.8|2837.5|2831.5|5
1616978100000|2021-03-29 00:35:00|2839.1|2833.1|2838|2832|2839.1|2833.1|2837.4|2831.4|17
1616978400000|2021-03-29 00:40:00|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1616978700000|2021-03-29 00:45:00|2838|2832|2838.1|2832.1|2838.6|2832.6|2836.8|2830.8|16
1616979000000|2021-03-29 00:50:00|2837.4|2831.4|2836.9|2830.9|2837.9|2831.9|2836.9|2830.9|31
1616979300000|2021-03-29 00:55:00|2837|2831|2837.1|2831.1|2837.8|2831.8|2836.1|2830.1|13
1616979600000|2021-03-29 01:00:00|2836.9|2830.9|2833.6|2827.6|2836.9|2830.9|2832.4|2826.4|47
1616979900000|2021-03-29 01:05:00|2833.9|2827.9|2824.6|2818.6|2833.9|2827.9|2824.5|2818.5|72
1616980200000|2021-03-29 01:10:00|2825.1|2819.1|2827.4|2821.4|2829.6|2823.6|2825.1|2819.1|67
1616980500000|2021-03-29 01:15:00|2827.6|2821.6|2826.1|2820.1|2827.6|2821.6|2822.4|2816.4|70
1616980800000|2021-03-29 01:20:00|2825.9|2819.9|2825.5|2819.5|2825.9|2819.9|2823.1|2817.1|46
1616981100000|2021-03-29 01:25:00|2825.9|2819.9|2823.1|2817.1|2827.5|2821.5|2822.5|2816.5|28
1616981400000|2021-03-29 01:30:00|2822.9|2816.9|2821.1|2815.1|2825.4|2819.4|2820.1|2814.1|77
1616981700000|2021-03-29 01:35:00|2820.9|2814.9|2821.3|2815.3|2823.9|2817.9|2820.9|2814.9|27
1616982000000|2021-03-29 01:40:00|2820.8|2814.8|2825.1|2819.1|2825.1|2819.1|2820.6|2814.6|22
1616982300000|2021-03-29 01:45:00|2825.4|2819.4|2828.3|2822.3|2828.6|2822.6|2825.4|2819.4|16
1616982600000|2021-03-29 01:50:00|2828.5|2822.5|2826.4|2820.4|2829.9|2823.9|2825.6|2819.6|39
1616982900000|2021-03-29 01:55:00|2826.6|2820.6|2825|2819|2826.9|2820.9|2823.8|2817.8|20
1616983200000|2021-03-29 02:00:00|2824.8|2818.8|2827.1|2821.1|2827.1|2821.1|2823.8|2817.8|28
1616983500000|2021-03-29 02:05:00|2827|2821|2830|2824|2830|2824|2827|2821|20
1616983800000|2021-03-29 02:10:00|2830.4|2824.4|2826.1|2820.1|2830.5|2824.5|2826.1|2820.1|18
1616984100000|2021-03-29 02:15:00|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|3
1616984400000|2021-03-29 02:20:00|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1616985000000|2021-03-29 02:30:00|2824.9|2818.9|2824.9|2818.9|2826.3|2820.3|2823.9|2817.9|20
1616985300000|2021-03-29 02:35:00|2824.6|2818.6|2822.4|2816.4|2824.6|2818.6|2822.1|2816.1|14
1616985600000|2021-03-29 02:40:00|2822.1|2816.1|2823.9|2817.9|2824|2818|2822.1|2816.1|11
1616985900000|2021-03-29 02:45:00|2824|2818|2822.9|2816.9|2824.1|2818.1|2822.6|2816.6|10
1616986200000|2021-03-29 02:50:00|2822.6|2816.6|2819.8|2813.8|2822.6|2816.6|2819.8|2813.8|12
1616986500000|2021-03-29 02:55:00|2819.6|2813.6|2821.1|2815.1|2821.3|2815.3|2819.6|2813.6|18
1616986800000|2021-03-29 03:00:00|2820.9|2814.9|2821.9|2815.9|2821.9|2815.9|2818.6|2812.6|21
1616987100000|2021-03-29 03:05:00|2821.8|2815.8|2820.9|2814.9|2821.8|2815.8|2819|2813|12
1616987400000|2021-03-29 03:10:00|2821|2815|2818.4|2812.4|2821|2815|2818.4|2812.4|10
1616987700000|2021-03-29 03:15:00|2818.6|2812.6|2816.6|2810.6|2818.6|2812.6|2816.4|2810.4|14
1616988000000|2021-03-29 03:20:00|2816.4|2810.4|2816.6|2810.6|2817.5|2811.5|2815.9|2809.9|13
1616988300000|2021-03-29 03:25:00|2816.9|2810.9|2816.6|2810.6|2817.6|2811.6|2816.6|2810.6|10
1616988600000|2021-03-29 03:30:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1616988900000|2021-03-29 03:35:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1616989200000|2021-03-29 03:40:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1616990400000|2021-03-29 04:00:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1616992800000|2021-03-29 04:40:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|3
1616994000000|2021-03-29 05:00:00|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1616994900000|2021-03-29 05:15:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1616995200000|2021-03-29 05:20:00|2818.1|2812.1|2816.5|2810.5|2818.1|2812.1|2816.5|2810.5|3
1616995500000|2021-03-29 05:25:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1616995800000|2021-03-29 05:30:00|2815.9|2809.9|2816.4|2810.4|2816.4|2810.4|2808.5|2802.5|82
1616996100000|2021-03-29 05:35:00|2816.5|2810.5|2817.3|2811.3|2818|2812|2815|2809|47
1616996400000|2021-03-29 05:40:00|2817|2811|2814.9|2808.9|2818.1|2812.1|2814.3|2808.3|53
1616996700000|2021-03-29 05:45:00|2814.5|2808.5|2814.3|2808.3|2815.3|2809.3|2814|2808|15
1616997000000|2021-03-29 05:50:00|2814.5|2808.5|2819.5|2813.5|2821.3|2815.3|2814.5|2808.5|104
1616997300000|2021-03-29 05:55:00|2819.1|2813.1|2817.4|2811.4|2819.1|2813.1|2817.4|2811.4|26
1616997600000|2021-03-29 06:00:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2816.6|2810.6|23
1616997900000|2021-03-29 06:05:00|2817.6|2811.6|2823.4|2817.4|2823.4|2817.4|2817.6|2811.6|21
1616998200000|2021-03-29 06:10:00|2823.1|2817.1|2820|2814|2823.1|2817.1|2819.5|2813.5|22
1616998500000|2021-03-29 06:15:00|2820.1|2814.1|2822.8|2816.8|2823.1|2817.1|2820.1|2814.1|45
1616998800000|2021-03-29 06:20:00|2823.1|2817.1|2822.5|2816.5|2824.6|2818.6|2821.5|2815.5|55
1616999100000|2021-03-29 06:25:00|2822.9|2816.9|2828.8|2822.8|2829.5|2823.5|2822.9|2816.9|35
1616999400000|2021-03-29 06:30:00|2829.1|2823.1|2825.6|2819.6|2829.1|2823.1|2824.6|2818.6|48
1616999700000|2021-03-29 06:35:00|2825.8|2819.8|2829.9|2823.9|2829.9|2823.9|2823.6|2817.6|44
1617000000000|2021-03-29 06:40:00|2830.5|2824.5|2830|2824|2830.8|2824.8|2828.9|2822.9|15
1617000300000|2021-03-29 06:45:00|2829.6|2823.6|2826.6|2820.6|2829.6|2823.6|2826.6|2820.6|17
1617000600000|2021-03-29 06:50:00|2826.4|2820.4|2825.1|2819.1|2826.4|2820.4|2824.9|2818.9|8
1617000900000|2021-03-29 06:55:00|2825.3|2819.3|2821.8|2815.8|2828|2822|2821.8|2815.8|49
1617001200000|2021-03-29 07:00:00|2821.3|2815.3|2826.5|2820.5|2826.8|2820.8|2816.5|2810.5|54
1617001500000|2021-03-29 07:05:00|2826.8|2820.8|2829.5|2823.5|2832.8|2826.8|2826.8|2820.8|49
1617001800000|2021-03-29 07:10:00|2830.5|2824.5|2836.3|2830.3|2836.3|2830.3|2830.5|2824.5|24
1617002100000|2021-03-29 07:15:00|2836.5|2830.5|2832|2826|2837|2831|2831.5|2825.5|42
1617002400000|2021-03-29 07:20:00|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2829|2823|24
1617002700000|2021-03-29 07:25:00|2830.8|2824.8|2834|2828|2834|2828|2830.3|2824.3|27
1617003000000|2021-03-29 07:30:00|2834.3|2828.3|2833.5|2827.5|2836.5|2830.5|2833.3|2827.3|27
1617003300000|2021-03-29 07:35:00|2833.8|2827.8|2835.3|2829.3|2836|2830|2833.8|2827.8|28
1617003600000|2021-03-29 07:40:00|2835.5|2829.5|2833|2827|2836.5|2830.5|2832|2826|29
1617003900000|2021-03-29 07:45:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.5|2826.5|13
1617004200000|2021-03-29 07:50:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832|2826|17
1617004500000|2021-03-29 07:55:00|2832.8|2826.8|2827.8|2821.8|2832.8|2826.8|2825.5|2819.5|38
1617004800000|2021-03-29 08:00:00|2827.5|2821.5|2828.8|2822.8|2830.5|2824.5|2825.3|2819.3|39
1617005100000|2021-03-29 08:05:00|2828.5|2822.5|2825.5|2819.5|2829.5|2823.5|2822.3|2816.3|36
1617005400000|2021-03-29 08:10:00|2825.3|2819.3|2817.8|2811.8|2825.3|2819.3|2817.8|2811.8|27
1617005700000|2021-03-29 08:15:00|2817.5|2811.5|2821.8|2815.8|2822.5|2816.5|2814.3|2808.3|41
1617006000000|2021-03-29 08:20:00|2822|2816|2822.8|2816.8|2827.5|2821.5|2820.8|2814.8|44
1617006300000|2021-03-29 08:25:00|2823|2817|2819.8|2813.8|2825.5|2819.5|2819.3|2813.3|36
1617006600000|2021-03-29 08:30:00|2819.5|2813.5|2814.8|2808.8|2819.5|2813.5|2813|2807|42
1617006900000|2021-03-29 08:35:00|2815.3|2809.3|2814.5|2808.5|2816.8|2810.8|2811.8|2805.8|37
1617007200000|2021-03-29 08:40:00|2814.8|2808.8|2816.8|2810.8|2817.3|2811.3|2814.3|2808.3|34
1617007500000|2021-03-29 08:45:00|2816.5|2810.5|2814.3|2808.3|2816.8|2810.8|2812|2806|31
1617007800000|2021-03-29 08:50:00|2814.5|2808.5|2820.3|2814.3|2820.3|2814.3|2814.5|2808.5|26
1617008100000|2021-03-29 08:55:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2818.3|2812.3|22
1617008400000|2021-03-29 09:00:00|2820|2814|2826|2820|2826|2820|2819|2813|33
1617008700000|2021-03-29 09:05:00|2826.3|2820.3|2824.5|2818.5|2826.3|2820.3|2824.3|2818.3|24
1617009000000|2021-03-29 09:10:00|2824.8|2818.8|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|6
1617009300000|2021-03-29 09:15:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|3
1617009600000|2021-03-29 09:20:00|2824.8|2818.8|2820.8|2814.8|2824.8|2818.8|2820.5|2814.5|62
1617009900000|2021-03-29 09:25:00|2821|2815|2820.8|2814.8|2821|2815|2819.8|2813.8|25
1617010200000|2021-03-29 09:30:00|2820.5|2814.5|2818|2812|2821|2815|2817|2811|42
1617010500000|2021-03-29 09:35:00|2817.8|2811.8|2818.8|2812.8|2819|2813|2816.5|2810.5|19
1617010800000|2021-03-29 09:40:00|2819|2813|2823.3|2817.3|2823.3|2817.3|2819|2813|19
1617011100000|2021-03-29 09:45:00|2823.5|2817.5|2824|2818|2824|2818|2822.8|2816.8|17
1617011400000|2021-03-29 09:50:00|2824.3|2818.3|2823.5|2817.5|2824.5|2818.5|2823.3|2817.3|18
1617011700000|2021-03-29 09:55:00|2823.8|2817.8|2823.3|2817.3|2824.8|2818.8|2823.3|2817.3|13
1617012000000|2021-03-29 10:00:00|2823|2817|2816.5|2810.5|2823|2817|2816.5|2810.5|43
1617012300000|2021-03-29 10:05:00|2816.3|2810.3|2817|2811|2817|2811|2816.3|2810.3|18
1617012600000|2021-03-29 10:10:00|2816.8|2810.8|2819.3|2813.3|2819.8|2813.8|2815.5|2809.5|36
1617012900000|2021-03-29 10:15:00|2819|2813|2821|2815|2821|2815|2818.8|2812.8|13
1617013200000|2021-03-29 10:20:00|2820.8|2814.8|2820|2814|2822.3|2816.3|2819|2813|18
1617013500000|2021-03-29 10:25:00|2819.8|2813.8|2822.5|2816.5|2823.3|2817.3|2819.8|2813.8|20
1617013800000|2021-03-29 10:30:00|2822.3|2816.3|2824.3|2818.3|2824.8|2818.8|2822.3|2816.3|31
1617014100000|2021-03-29 10:35:00|2824.5|2818.5|2826|2820|2826|2820|2824.3|2818.3|16
1617014400000|2021-03-29 10:40:00|2826.3|2820.3|2827.3|2821.3|2831|2825|2826.3|2820.3|60
1617014700000|2021-03-29 10:45:00|2827.5|2821.5|2831.8|2825.8|2832.3|2826.3|2827|2821|27
1617015000000|2021-03-29 10:50:00|2832|2826|2830.8|2824.8|2832.3|2826.3|2830.3|2824.3|29
1617015300000|2021-03-29 10:55:00|2830.5|2824.5|2829|2823|2830.5|2824.5|2827.8|2821.8|23
1617015600000|2021-03-29 11:00:00|2829.3|2823.3|2828.8|2822.8|2829.8|2823.8|2826.3|2820.3|34
1617015900000|2021-03-29 11:05:00|2829|2823|2832|2826|2832.3|2826.3|2829|2823|21
1617016200000|2021-03-29 11:10:00|2832.3|2826.3|2828.8|2822.8|2832.3|2826.3|2828|2822|41
1617016500000|2021-03-29 11:15:00|2829|2823|2828.8|2822.8|2829.3|2823.3|2826.5|2820.5|25
1617016800000|2021-03-29 11:20:00|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.3|2822.3|19
1617017100000|2021-03-29 11:25:00|2829|2823|2825.8|2819.8|2829.3|2823.3|2825.8|2819.8|17
1617017400000|2021-03-29 11:30:00|2825.5|2819.5|2827|2821|2827.8|2821.8|2825.5|2819.5|23
1617017700000|2021-03-29 11:35:00|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2825.8|2819.8|36
1617018000000|2021-03-29 11:40:00|2826.3|2820.3|2824.5|2818.5|2826.3|2820.3|2824.3|2818.3|10
1617018300000|2021-03-29 11:45:00|2824.3|2818.3|2823.8|2817.8|2826.3|2820.3|2823.3|2817.3|35
1617018600000|2021-03-29 11:50:00|2824|2818|2825.8|2819.8|2827.8|2821.8|2823.5|2817.5|91
1617018900000|2021-03-29 11:55:00|2826|2820|2827.8|2821.8|2828|2822|2824.3|2818.3|26
1617019200000|2021-03-29 12:00:00|2828|2822|2829.5|2823.5|2829.8|2823.8|2828|2822|43
1617019500000|2021-03-29 12:05:00|2829.3|2823.3|2828|2822|2831.3|2825.3|2828|2822|39
1617019800000|2021-03-29 12:10:00|2827.8|2821.8|2827.5|2821.5|2829.5|2823.5|2827.5|2821.5|25
1617020100000|2021-03-29 12:15:00|2827.3|2821.3|2825.5|2819.5|2827.3|2821.3|2825.3|2819.3|44
1617020400000|2021-03-29 12:20:00|2825.3|2819.3|2826.8|2820.8|2826.8|2820.8|2824.8|2818.8|30
1617020700000|2021-03-29 12:25:00|2827|2821|2825.3|2819.3|2828|2822|2825.3|2819.3|38
1617021000000|2021-03-29 12:30:00|2825.5|2819.5|2824.8|2818.8|2825.8|2819.8|2823.3|2817.3|45
1617021300000|2021-03-29 12:35:00|2824.3|2818.3|2824.5|2818.5|2826|2820|2823.3|2817.3|27
1617021600000|2021-03-29 12:40:00|2824.3|2818.3|2824|2818|2825.5|2819.5|2823.8|2817.8|20
1617021900000|2021-03-29 12:45:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|25
1617022200000|2021-03-29 12:50:00|2823.5|2817.5|2824.5|2818.5|2824.8|2818.8|2823.5|2817.5|30
1617022500000|2021-03-29 12:55:00|2824.3|2818.3|2823.8|2817.8|2825.3|2819.3|2823.5|2817.5|56
1617022800000|2021-03-29 13:00:00|2823.5|2817.5|2831.3|2825.3|2832.3|2826.3|2823.3|2817.3|209
1617023100000|2021-03-29 13:05:00|2831.5|2825.5|2829.3|2823.3|2832.3|2826.3|2828.8|2822.8|95
1617023400000|2021-03-29 13:10:00|2829.5|2823.5|2829|2823|2832.8|2826.8|2828.5|2822.5|107
1617023700000|2021-03-29 13:15:00|2829.8|2823.8|2828.8|2822.8|2830.8|2824.8|2828.5|2822.5|111
1617024000000|2021-03-29 13:20:00|2829.3|2823.3|2830|2824|2830.8|2824.8|2828.5|2822.5|75
1617024300000|2021-03-29 13:25:00|2829.8|2823.8|2826.8|2820.8|2829.8|2823.8|2825.8|2819.8|75
1617024600000|2021-03-29 13:30:00|2827|2821|2828.8|2822.8|2829|2823|2823.8|2817.8|154
1617024900000|2021-03-29 13:35:00|2828.5|2822.5|2831.8|2825.8|2833.3|2827.3|2827.3|2821.3|124
1617025200000|2021-03-29 13:40:00|2832.3|2826.3|2830.8|2824.8|2832.5|2826.5|2828.8|2822.8|110
1617025500000|2021-03-29 13:45:00|2830.5|2824.5|2832.8|2826.8|2833.8|2827.8|2830.3|2824.3|128
1617025800000|2021-03-29 13:50:00|2832.5|2826.5|2830.5|2824.5|2833|2827|2829.3|2823.3|156
1617026100000|2021-03-29 13:55:00|2830|2824|2828.3|2822.3|2831.3|2825.3|2827.3|2821.3|65
1617026400000|2021-03-29 14:00:00|2828.5|2822.5|2830.3|2824.3|2830.8|2824.8|2825.5|2819.5|144
1617026700000|2021-03-29 14:05:00|2830|2824|2834.5|2828.5|2835.8|2829.8|2828.3|2822.3|129
1617027000000|2021-03-29 14:10:00|2834.3|2828.3|2829.5|2823.5|2834.3|2828.3|2828.3|2822.3|106
1617027300000|2021-03-29 14:15:00|2829.3|2823.3|2828.5|2822.5|2830.5|2824.5|2827|2821|81
1617027600000|2021-03-29 14:20:00|2828.3|2822.3|2829|2823|2829.8|2823.8|2826.8|2820.8|80
1617027900000|2021-03-29 14:25:00|2828.8|2822.8|2828.8|2822.8|2830|2824|2826.8|2820.8|94
1617028200000|2021-03-29 14:30:00|2828.5|2822.5|2829|2823|2830.5|2824.5|2828|2822|68
1617028500000|2021-03-29 14:35:00|2829.3|2823.3|2835.8|2829.8|2836.5|2830.5|2829.3|2823.3|70
1617028800000|2021-03-29 14:40:00|2835.5|2829.5|2835.3|2829.3|2836.8|2830.8|2835|2829|41
1617029100000|2021-03-29 14:45:00|2835|2829|2835|2829|2835.3|2829.3|2830|2824|86
1617029400000|2021-03-29 14:50:00|2834.8|2828.8|2824.3|2818.3|2834.8|2828.8|2823.3|2817.3|95
1617029700000|2021-03-29 14:55:00|2824.5|2818.5|2833|2827|2836.8|2830.8|2824.5|2818.5|260
1617030000000|2021-03-29 15:00:00|2833.3|2827.3|2830.8|2824.8|2833.8|2827.8|2828.5|2822.5|135
1617030300000|2021-03-29 15:05:00|2831|2825|2825.5|2819.5|2831.3|2825.3|2824.3|2818.3|138
1617030600000|2021-03-29 15:10:00|2824.8|2818.8|2824.3|2818.3|2826.5|2820.5|2822.3|2816.3|97
1617030900000|2021-03-29 15:15:00|2824|2818|2824.5|2818.5|2825.5|2819.5|2824|2818|57
1617031200000|2021-03-29 15:20:00|2824.8|2818.8|2828|2822|2828.3|2822.3|2823.8|2817.8|45
1617031500000|2021-03-29 15:25:00|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2825.8|2819.8|33
1617031800000|2021-03-29 15:30:00|2828.8|2822.8|2826.5|2820.5|2828.8|2822.8|2825.5|2819.5|50
1617032100000|2021-03-29 15:35:00|2827.3|2821.3|2831.5|2825.5|2832.3|2826.3|2826.8|2820.8|77
1617032400000|2021-03-29 15:40:00|2831.3|2825.3|2831.8|2825.8|2832.3|2826.3|2829|2823|40
1617032700000|2021-03-29 15:45:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2830.8|2824.8|8
1617033000000|2021-03-29 15:50:00|2831.5|2825.5|2832|2826|2832.5|2826.5|2831.5|2825.5|15
1617033300000|2021-03-29 15:55:00|2832.3|2826.3|2833.8|2827.8|2833.8|2827.8|2832|2826|9
1617033600000|2021-03-29 16:00:00|2834|2828|2832.5|2826.5|2834|2828|2832.5|2826.5|11
1617033900000|2021-03-29 16:05:00|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1617034200000|2021-03-29 16:10:00|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1617034500000|2021-03-29 16:15:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1617034800000|2021-03-29 16:20:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1617035100000|2021-03-29 16:25:00|2831|2825|2832.3|2826.3|2832.3|2826.3|2831|2825|8
1617035400000|2021-03-29 16:30:00|2832.8|2826.8|2832.5|2826.5|2833.3|2827.3|2832.3|2826.3|4
1617036000000|2021-03-29 16:40:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1617036600000|2021-03-29 16:50:00|2831.5|2825.5|2832.3|2826.3|2832.5|2826.5|2831.5|2825.5|8
1617036900000|2021-03-29 16:55:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.8|2825.8|7
1617062400000|2021-03-30 00:00:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1617062700000|2021-03-30 00:05:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2830.9|2824.9|4
1617063000000|2021-03-30 00:10:00|2831.4|2825.4|2831.3|2825.3|2831.4|2825.4|2831.3|2825.3|2
1617063900000|2021-03-30 00:25:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1617065400000|2021-03-30 00:50:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1617065700000|2021-03-30 00:55:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1617066000000|2021-03-30 01:00:00|2831.3|2825.3|2835|2829|2839.5|2833.5|2831.3|2825.3|78
1617066300000|2021-03-30 01:05:00|2834.6|2828.6|2833.9|2827.9|2834.9|2828.9|2830.9|2824.9|26
1617066600000|2021-03-30 01:10:00|2831.6|2825.6|2832.5|2826.5|2832.5|2826.5|2830.1|2824.1|14
1617066900000|2021-03-30 01:15:00|2832.1|2826.1|2833.9|2827.9|2834.5|2828.5|2831.1|2825.1|38
1617067200000|2021-03-30 01:20:00|2832.9|2826.9|2829.6|2823.6|2834.3|2828.3|2829.6|2823.6|18
1617067500000|2021-03-30 01:25:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2826.1|2820.1|30
1617067800000|2021-03-30 01:30:00|2827.1|2821.1|2825.4|2819.4|2827.1|2821.1|2824.9|2818.9|17
1617068100000|2021-03-30 01:35:00|2826.6|2820.6|2827.3|2821.3|2827.5|2821.5|2825.8|2819.8|15
1617068400000|2021-03-30 01:40:00|2827.4|2821.4|2827.9|2821.9|2827.9|2821.9|2827.1|2821.1|8
1617068700000|2021-03-30 01:45:00|2828.1|2822.1|2830.1|2824.1|2830.9|2824.9|2828|2822|20
1617069000000|2021-03-30 01:50:00|2830.5|2824.5|2829.9|2823.9|2830.5|2824.5|2829.1|2823.1|11
1617069300000|2021-03-30 01:55:00|2830|2824|2831.9|2825.9|2832.1|2826.1|2830|2824|10
1617069600000|2021-03-30 02:00:00|2832.1|2826.1|2834.1|2828.1|2834.9|2828.9|2832.1|2826.1|15
1617069900000|2021-03-30 02:05:00|2834|2828|2831.6|2825.6|2834.1|2828.1|2831.6|2825.6|15
1617070200000|2021-03-30 02:10:00|2831.4|2825.4|2830.1|2824.1|2831.4|2825.4|2829.9|2823.9|7
1617070500000|2021-03-30 02:15:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1617070800000|2021-03-30 02:20:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1617071100000|2021-03-30 02:25:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1617071400000|2021-03-30 02:30:00|2830.5|2824.5|2830.4|2824.4|2832.5|2826.5|2830.4|2824.4|21
1617071700000|2021-03-30 02:35:00|2830.9|2824.9|2830.1|2824.1|2832.3|2826.3|2828.4|2822.4|28
1617072000000|2021-03-30 02:40:00|2830.5|2824.5|2828.4|2822.4|2830.6|2824.6|2828.4|2822.4|29
1617072300000|2021-03-30 02:45:00|2828.1|2822.1|2826.1|2820.1|2829|2823|2826.1|2820.1|15
1617072600000|2021-03-30 02:50:00|2825.9|2819.9|2826.9|2820.9|2828.4|2822.4|2825.9|2819.9|27
1617072900000|2021-03-30 02:55:00|2827.1|2821.1|2826|2820|2828.3|2822.3|2824.6|2818.6|32
1617073200000|2021-03-30 03:00:00|2825.4|2819.4|2826.8|2820.8|2827.6|2821.6|2825.1|2819.1|54
1617073500000|2021-03-30 03:05:00|2827.1|2821.1|2828.6|2822.6|2829.6|2823.6|2827.1|2821.1|12
1617073800000|2021-03-30 03:10:00|2829|2823|2828.1|2822.1|2829.8|2823.8|2827.5|2821.5|32
1617074100000|2021-03-30 03:15:00|2828.6|2822.6|2828.1|2822.1|2829|2823|2827.5|2821.5|21
1617074400000|2021-03-30 03:20:00|2828|2822|2825.8|2819.8|2828|2822|2825.5|2819.5|25
1617074700000|2021-03-30 03:25:00|2825.9|2819.9|2827.1|2821.1|2827.1|2821.1|2825.3|2819.3|25
1617075000000|2021-03-30 03:30:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|2
1617075300000|2021-03-30 03:35:00|2827.9|2821.9|2829.5|2823.5|2830.1|2824.1|2827.9|2821.9|14
1617075600000|2021-03-30 03:40:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1617075900000|2021-03-30 03:45:00|2830|2824|2832|2826|2832|2826|2830|2824|8
1617076200000|2021-03-30 03:50:00|2831.9|2825.9|2830.4|2824.4|2831.9|2825.9|2830.4|2824.4|21
1617076500000|2021-03-30 03:55:00|2830.5|2824.5|2830.4|2824.4|2830.8|2824.8|2830.4|2824.4|3
1617077100000|2021-03-30 04:05:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1617077700000|2021-03-30 04:15:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617078600000|2021-03-30 04:30:00|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1617078900000|2021-03-30 04:35:00|2832|2826|2832.6|2826.6|2832.6|2826.6|2832|2826|3
1617080100000|2021-03-30 04:55:00|2831.6|2825.6|2832.4|2826.4|2832.4|2826.4|2831.6|2825.6|2
1617080400000|2021-03-30 05:00:00|2832.6|2826.6|2832|2826|2832.6|2826.6|2831.8|2825.8|5
1617081000000|2021-03-30 05:10:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|4
1617081600000|2021-03-30 05:20:00|2831.3|2825.3|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|4
1617081900000|2021-03-30 05:25:00|2830.4|2824.4|2829.3|2823.3|2830.4|2824.4|2829.1|2823.1|10
1617082200000|2021-03-30 05:30:00|2828.3|2822.3|2822.8|2816.8|2828.3|2822.3|2822.8|2816.8|48
1617082500000|2021-03-30 05:35:00|2822.4|2816.4|2820.4|2814.4|2824.4|2818.4|2820.1|2814.1|39
1617082800000|2021-03-30 05:40:00|2820.1|2814.1|2820.6|2814.6|2822.9|2816.9|2818.8|2812.8|46
1617083100000|2021-03-30 05:45:00|2820.4|2814.4|2823.1|2817.1|2823.9|2817.9|2818.9|2812.9|54
1617083400000|2021-03-30 05:50:00|2823.4|2817.4|2826.4|2820.4|2826.4|2820.4|2822.4|2816.4|47
1617083700000|2021-03-30 05:55:00|2826.1|2820.1|2825|2819|2826.1|2820.1|2825|2819|10
1617084000000|2021-03-30 06:00:00|2824.6|2818.6|2824.3|2818.3|2824.6|2818.6|2823.6|2817.6|9
1617084300000|2021-03-30 06:05:00|2824.4|2818.4|2824.3|2818.3|2825.1|2819.1|2824.1|2818.1|8
1617084600000|2021-03-30 06:10:00|2824.4|2818.4|2823.9|2817.9|2824.5|2818.5|2823.3|2817.3|26
1617084900000|2021-03-30 06:15:00|2824.4|2818.4|2820.9|2814.9|2825.4|2819.4|2819.9|2813.9|19
1617085200000|2021-03-30 06:20:00|2820.6|2814.6|2823.9|2817.9|2825.3|2819.3|2819.4|2813.4|28
1617085500000|2021-03-30 06:25:00|2823.1|2817.1|2822|2816|2823.1|2817.1|2822|2816|22
1617085800000|2021-03-30 06:30:00|2821.8|2815.8|2818|2812|2822|2816|2818|2812|40
1617086100000|2021-03-30 06:35:00|2817.8|2811.8|2817.6|2811.6|2819.4|2813.4|2817.3|2811.3|55
1617086400000|2021-03-30 06:40:00|2817.4|2811.4|2814.3|2808.3|2818.4|2812.4|2814.3|2808.3|28
1617086700000|2021-03-30 06:45:00|2814.6|2808.6|2817.5|2811.5|2818|2812|2814.4|2808.4|43
1617087000000|2021-03-30 06:50:00|2817.6|2811.6|2818.1|2812.1|2820.6|2814.6|2817.6|2811.6|22
1617087300000|2021-03-30 06:55:00|2818|2812|2820.3|2814.3|2820.5|2814.5|2817.8|2811.8|12
1617087600000|2021-03-30 07:00:00|2820.8|2814.8|2817.5|2811.5|2821.8|2815.8|2816|2810|34
1617087900000|2021-03-30 07:05:00|2818|2812|2821|2815|2821.5|2815.5|2818|2812|33
1617088200000|2021-03-30 07:10:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2817.3|2811.3|46
1617088500000|2021-03-30 07:15:00|2819.8|2813.8|2818.3|2812.3|2820|2814|2817.3|2811.3|43
1617088800000|2021-03-30 07:20:00|2818.5|2812.5|2819.5|2813.5|2820.8|2814.8|2818.3|2812.3|19
1617089100000|2021-03-30 07:25:00|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.3|2812.3|14
1617089400000|2021-03-30 07:30:00|2818.5|2812.5|2821.8|2815.8|2822.3|2816.3|2818.3|2812.3|45
1617089700000|2021-03-30 07:35:00|2822|2816|2821.8|2815.8|2823.8|2817.8|2820.8|2814.8|28
1617090000000|2021-03-30 07:40:00|2821.5|2815.5|2820.5|2814.5|2822.3|2816.3|2820.5|2814.5|23
1617090300000|2021-03-30 07:45:00|2820.8|2814.8|2821.3|2815.3|2821.8|2815.8|2820.5|2814.5|28
1617090600000|2021-03-30 07:50:00|2821|2815|2821.5|2815.5|2821.5|2815.5|2818.8|2812.8|25
1617090900000|2021-03-30 07:55:00|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2820|2814|17
1617091200000|2021-03-30 08:00:00|2821|2815|2824|2818|2824.3|2818.3|2820|2814|35
1617091500000|2021-03-30 08:05:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823|2817|20
1617091800000|2021-03-30 08:10:00|2824|2818|2821.5|2815.5|2824.5|2818.5|2820.8|2814.8|17
1617092100000|2021-03-30 08:15:00|2821.3|2815.3|2823|2817|2824|2818|2821|2815|22
1617092400000|2021-03-30 08:20:00|2823.3|2817.3|2827|2821|2827.8|2821.8|2823.3|2817.3|26
1617092700000|2021-03-30 08:25:00|2827.3|2821.3|2831.5|2825.5|2831.5|2825.5|2827.3|2821.3|23
1617093000000|2021-03-30 08:30:00|2831.3|2825.3|2831|2825|2831.5|2825.5|2829|2823|27
1617093300000|2021-03-30 08:35:00|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2829.5|2823.5|24
1617093600000|2021-03-30 08:40:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829.5|2823.5|41
1617093900000|2021-03-30 08:45:00|2830|2824|2829.5|2823.5|2831.5|2825.5|2829.3|2823.3|24
1617094200000|2021-03-30 08:50:00|2830|2824|2827.8|2821.8|2830.5|2824.5|2826.8|2820.8|26
1617094500000|2021-03-30 08:55:00|2828|2822|2827.8|2821.8|2829|2823|2826.8|2820.8|16
1617094800000|2021-03-30 09:00:00|2828|2822|2831|2825|2831|2825|2827.8|2821.8|19
1617095100000|2021-03-30 09:05:00|2831.3|2825.3|2831.3|2825.3|2832.8|2826.8|2830.5|2824.5|30
1617095400000|2021-03-30 09:10:00|2830.3|2824.3|2829|2823|2830.3|2824.3|2828.5|2822.5|19
1617095700000|2021-03-30 09:15:00|2829.3|2823.3|2831|2825|2831|2825|2826.8|2820.8|33
1617096000000|2021-03-30 09:20:00|2830.5|2824.5|2830|2824|2832.5|2826.5|2829.3|2823.3|15
1617096300000|2021-03-30 09:25:00|2830.3|2824.3|2829.8|2823.8|2830.8|2824.8|2829.5|2823.5|20
1617096600000|2021-03-30 09:30:00|2829.5|2823.5|2829.3|2823.3|2830.3|2824.3|2828|2822|23
1617096900000|2021-03-30 09:35:00|2829|2823|2827.8|2821.8|2829|2823|2827.3|2821.3|13
1617097200000|2021-03-30 09:40:00|2828|2822|2828|2822|2828.5|2822.5|2827.8|2821.8|20
1617097500000|2021-03-30 09:45:00|2827.8|2821.8|2826.5|2820.5|2828.5|2822.5|2826.3|2820.3|22
1617097800000|2021-03-30 09:50:00|2826.8|2820.8|2825|2819|2827.3|2821.3|2824.5|2818.5|20
1617098100000|2021-03-30 09:55:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|19
1617098400000|2021-03-30 10:00:00|2826.5|2820.5|2825.3|2819.3|2827|2821|2824.3|2818.3|29
1617098700000|2021-03-30 10:05:00|2824.8|2818.8|2824.8|2818.8|2826.8|2820.8|2824.3|2818.3|31
1617099000000|2021-03-30 10:10:00|2825|2819|2824.8|2818.8|2825.5|2819.5|2824.8|2818.8|12
1617099300000|2021-03-30 10:15:00|2824.5|2818.5|2825.3|2819.3|2825.5|2819.5|2824.3|2818.3|8
1617099600000|2021-03-30 10:20:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|16
1617099900000|2021-03-30 10:25:00|2826.5|2820.5|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|10
1617100200000|2021-03-30 10:30:00|2826|2820|2826.5|2820.5|2827.5|2821.5|2826|2820|11
1617100500000|2021-03-30 10:35:00|2826.3|2820.3|2827|2821|2827.8|2821.8|2825.8|2819.8|11
1617100800000|2021-03-30 10:40:00|2826.8|2820.8|2826.5|2820.5|2827.3|2821.3|2826.3|2820.3|8
1617101100000|2021-03-30 10:45:00|2826.8|2820.8|2822.5|2816.5|2826.8|2820.8|2822.3|2816.3|18
1617101400000|2021-03-30 10:50:00|2823|2817|2822|2816|2823.8|2817.8|2820.3|2814.3|24
1617101700000|2021-03-30 10:55:00|2821.8|2815.8|2823.3|2817.3|2823.8|2817.8|2821.5|2815.5|31
1617102000000|2021-03-30 11:00:00|2823|2817|2825|2819|2825|2819|2823|2817|19
1617102300000|2021-03-30 11:05:00|2824.8|2818.8|2823.8|2817.8|2825.3|2819.3|2823.5|2817.5|12
1617102600000|2021-03-30 11:10:00|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823|2817|17
1617102900000|2021-03-30 11:15:00|2824.3|2818.3|2826|2820|2826.8|2820.8|2823.8|2817.8|39
1617103200000|2021-03-30 11:20:00|2826.3|2820.3|2825.5|2819.5|2826.3|2820.3|2824|2818|36
1617103500000|2021-03-30 11:25:00|2825.3|2819.3|2824.8|2818.8|2826|2820|2823.8|2817.8|42
1617103800000|2021-03-30 11:30:00|2825|2819|2826.8|2820.8|2826.8|2820.8|2823.8|2817.8|39
1617104100000|2021-03-30 11:35:00|2827.3|2821.3|2826.8|2820.8|2828.5|2822.5|2825.5|2819.5|33
1617104400000|2021-03-30 11:40:00|2827|2821|2829.5|2823.5|2830|2824|2826.8|2820.8|16
1617104700000|2021-03-30 11:45:00|2829.8|2823.8|2832|2826|2832.5|2826.5|2829.5|2823.5|42
1617105000000|2021-03-30 11:50:00|2832.3|2826.3|2836.5|2830.5|2837.8|2831.8|2832.3|2826.3|88
1617105300000|2021-03-30 11:55:00|2836.3|2830.3|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|25
1617105600000|2021-03-30 12:00:00|2836|2830|2838.5|2832.5|2838.8|2832.8|2835.3|2829.3|66
1617105900000|2021-03-30 12:05:00|2838.8|2832.8|2838.3|2832.3|2839.3|2833.3|2837|2831|35
1617106200000|2021-03-30 12:10:00|2838.5|2832.5|2836.3|2830.3|2840.8|2834.8|2835.5|2829.5|73
1617106500000|2021-03-30 12:15:00|2836.5|2830.5|2835.8|2829.8|2837.3|2831.3|2834.8|2828.8|42
1617106800000|2021-03-30 12:20:00|2836|2830|2836.8|2830.8|2837.5|2831.5|2835.8|2829.8|39
1617107100000|2021-03-30 12:25:00|2836.5|2830.5|2834.3|2828.3|2837.5|2831.5|2834.3|2828.3|39
1617107400000|2021-03-30 12:30:00|2834|2828|2832.5|2826.5|2836|2830|2832.5|2826.5|54
1617107700000|2021-03-30 12:35:00|2832.8|2826.8|2832.3|2826.3|2833.3|2827.3|2830.8|2824.8|82
1617108000000|2021-03-30 12:40:00|2832|2826|2830|2824|2833.3|2827.3|2829.5|2823.5|40
1617108300000|2021-03-30 12:45:00|2830.3|2824.3|2830.8|2824.8|2831.8|2825.8|2829.5|2823.5|36
1617108600000|2021-03-30 12:50:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2829.3|2823.3|34
1617108900000|2021-03-30 12:55:00|2831.5|2825.5|2828.8|2822.8|2832.3|2826.3|2826.5|2820.5|43
1617109200000|2021-03-30 13:00:00|2828.5|2822.5|2823.3|2817.3|2829.8|2823.8|2823.3|2817.3|191
1617109500000|2021-03-30 13:05:00|2823|2817|2825.3|2819.3|2829.3|2823.3|2822.3|2816.3|114
1617109800000|2021-03-30 13:10:00|2825|2819|2824.8|2818.8|2825.5|2819.5|2822.5|2816.5|95
1617110100000|2021-03-30 13:15:00|2824.5|2818.5|2823.8|2817.8|2825.5|2819.5|2823.5|2817.5|45
1617110400000|2021-03-30 13:20:00|2823.5|2817.5|2818.5|2812.5|2823.8|2817.8|2818.3|2812.3|62
1617110700000|2021-03-30 13:25:00|2818.3|2812.3|2813.8|2807.8|2818.3|2812.3|2811.5|2805.5|74
1617111000000|2021-03-30 13:30:00|2814|2808|2808.5|2802.5|2814|2808|2804|2798|124
1617111300000|2021-03-30 13:35:00|2808.3|2802.3|2811.5|2805.5|2814.3|2808.3|2807.5|2801.5|107
1617111600000|2021-03-30 13:40:00|2811.3|2805.3|2811|2805|2812.3|2806.3|2810.3|2804.3|86
1617111900000|2021-03-30 13:45:00|2810.8|2804.8|2809.5|2803.5|2811.8|2805.8|2808.8|2802.8|75
1617112200000|2021-03-30 13:50:00|2809.8|2803.8|2805.3|2799.3|2809.8|2803.8|2804|2798|91
1617112500000|2021-03-30 13:55:00|2805.5|2799.5|2805.5|2799.5|2805.8|2799.8|2801|2795|65
1617112800000|2021-03-30 14:00:00|2805.3|2799.3|2794|2788|2805.5|2799.5|2794|2788|101
1617113100000|2021-03-30 14:05:00|2793.8|2787.8|2796.5|2790.5|2797.3|2791.3|2793.3|2787.3|64
1617113400000|2021-03-30 14:10:00|2796.3|2790.3|2801.5|2795.5|2801.5|2795.5|2795.8|2789.8|72
1617113700000|2021-03-30 14:15:00|2801|2795|2799.3|2793.3|2801|2795|2797.3|2791.3|68
1617114000000|2021-03-30 14:20:00|2799.5|2793.5|2800|2794|2800.5|2794.5|2798|2792|76
1617114300000|2021-03-30 14:25:00|2799.8|2793.8|2806.8|2800.8|2806.8|2800.8|2798.3|2792.3|73
1617114600000|2021-03-30 14:30:00|2806.3|2800.3|2806.8|2800.8|2808.8|2802.8|2804.5|2798.5|87
1617114900000|2021-03-30 14:35:00|2807|2801|2807.5|2801.5|2808.3|2802.3|2804.3|2798.3|67
1617115200000|2021-03-30 14:40:00|2807.8|2801.8|2809.5|2803.5|2810.3|2804.3|2807.5|2801.5|67
1617115500000|2021-03-30 14:45:00|2809.8|2803.8|2809.3|2803.3|2810.5|2804.5|2806.8|2800.8|51
1617115800000|2021-03-30 14:50:00|2809.8|2803.8|2814.3|2808.3|2814.5|2808.5|2809.3|2803.3|117
1617116100000|2021-03-30 14:55:00|2814.5|2808.5|2812|2806|2815|2809|2809.8|2803.8|147
1617116400000|2021-03-30 15:00:00|2811.8|2805.8|2815.8|2809.8|2816.5|2810.5|2811.8|2805.8|53
1617116700000|2021-03-30 15:05:00|2816|2810|2812|2806|2816|2810|2811.3|2805.3|44
1617117000000|2021-03-30 15:10:00|2812.3|2806.3|2809.8|2803.8|2812.3|2806.3|2809.3|2803.3|55
1617117300000|2021-03-30 15:15:00|2810|2804|2810|2804|2811.5|2805.5|2809.8|2803.8|44
1617117600000|2021-03-30 15:20:00|2810.3|2804.3|2808|2802|2811.5|2805.5|2808|2802|51
1617117900000|2021-03-30 15:25:00|2808.5|2802.5|2808.5|2802.5|2809|2803|2807.5|2801.5|26
1617118200000|2021-03-30 15:30:00|2808.3|2802.3|2807.8|2801.8|2809|2803|2806|2800|53
1617118500000|2021-03-30 15:35:00|2808|2802|2808|2802|2809.8|2803.8|2806|2800|29
1617118800000|2021-03-30 15:40:00|2808.3|2802.3|2805.5|2799.5|2808.5|2802.5|2805.5|2799.5|49
1617119100000|2021-03-30 15:45:00|2805.8|2799.8|2806|2800|2806.3|2800.3|2805.5|2799.5|16
1617119400000|2021-03-30 15:50:00|2805.8|2799.8|2805.3|2799.3|2806.3|2800.3|2805.3|2799.3|10
1617119700000|2021-03-30 15:55:00|2805.5|2799.5|2807|2801|2807.5|2801.5|2804|2798|31
1617120000000|2021-03-30 16:00:00|2806.8|2800.8|2807.3|2801.3|2808.3|2802.3|2806.8|2800.8|30
1617120300000|2021-03-30 16:05:00|2807|2801|2807.8|2801.8|2807.8|2801.8|2806.8|2800.8|20
1617120600000|2021-03-30 16:10:00|2807.3|2801.3|2805.5|2799.5|2807.8|2801.8|2805.3|2799.3|37
1617120900000|2021-03-30 16:15:00|2805.3|2799.3|2800.5|2794.5|2805.3|2799.3|2800.5|2794.5|23
1617121200000|2021-03-30 16:20:00|2800.3|2794.3|2800|2794|2800.5|2794.5|2798.3|2792.3|16
1617121500000|2021-03-30 16:25:00|2800.3|2794.3|2801.3|2795.3|2801.5|2795.5|2800.3|2794.3|13
1617121800000|2021-03-30 16:30:00|2800.5|2794.5|2798.5|2792.5|2801|2795|2798.5|2792.5|5
1617122100000|2021-03-30 16:35:00|2798.8|2792.8|2800.3|2794.3|2800.3|2794.3|2798.8|2792.8|6
1617122400000|2021-03-30 16:40:00|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|3
1617122700000|2021-03-30 16:45:00|2800.5|2794.5|2798.3|2792.3|2800.5|2794.5|2798.3|2792.3|8
1617123000000|2021-03-30 16:50:00|2798.5|2792.5|2797.3|2791.3|2798.5|2792.5|2797.3|2791.3|4
1617123300000|2021-03-30 16:55:00|2797.5|2791.5|2798.8|2792.8|2798.8|2792.8|2797.3|2791.3|7
1617148800000|2021-03-31 00:00:00|2798.5|2792.5|2797.6|2791.6|2798.5|2792.5|2796.9|2790.9|14
1617149100000|2021-03-31 00:05:00|2797.8|2791.8|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|5
1617149400000|2021-03-31 00:10:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1617149700000|2021-03-31 00:15:00|2797.4|2791.4|2798.1|2792.1|2798.4|2792.4|2797.4|2791.4|6
1617150000000|2021-03-31 00:20:00|2797.8|2791.8|2798.4|2792.4|2798.4|2792.4|2797.6|2791.6|7
1617150300000|2021-03-31 00:25:00|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1617150600000|2021-03-31 00:30:00|2799.1|2793.1|2801|2795|2801|2795|2799.1|2793.1|4
1617151200000|2021-03-31 00:40:00|2801.1|2795.1|2804.4|2798.4|2804.8|2798.8|2801.1|2795.1|11
1617151500000|2021-03-31 00:45:00|2804.6|2798.6|2803.9|2797.9|2804.6|2798.6|2802.6|2796.6|6
1617151800000|2021-03-31 00:50:00|2804|2798|2803.9|2797.9|2804|2798|2803.6|2797.6|5
1617152100000|2021-03-31 00:55:00|2803.8|2797.8|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|2
1617152400000|2021-03-31 01:00:00|2803.6|2797.6|2798.1|2792.1|2804.9|2798.9|2797.9|2791.9|62
1617152700000|2021-03-31 01:05:00|2798|2792|2804|2798|2804.1|2798.1|2797.9|2791.9|18
1617153000000|2021-03-31 01:10:00|2804.1|2798.1|2804.1|2798.1|2804.5|2798.5|2804.1|2798.1|3
1617153300000|2021-03-31 01:15:00|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2804.5|2798.5|10
1617153600000|2021-03-31 01:20:00|2804.6|2798.6|2799.3|2793.3|2804.6|2798.6|2799.3|2793.3|28
1617153900000|2021-03-31 01:25:00|2799|2793|2799|2793|2799.3|2793.3|2798.3|2792.3|24
1617154200000|2021-03-31 01:30:00|2798.6|2792.6|2801.1|2795.1|2802.9|2796.9|2798.6|2792.6|32
1617154500000|2021-03-31 01:35:00|2800.9|2794.9|2798.4|2792.4|2800.9|2794.9|2797.9|2791.9|18
1617154800000|2021-03-31 01:40:00|2798.1|2792.1|2797.8|2791.8|2799.5|2793.5|2797.6|2791.6|21
1617155100000|2021-03-31 01:45:00|2797.4|2791.4|2794.9|2788.9|2797.4|2791.4|2794.9|2788.9|17
1617155400000|2021-03-31 01:50:00|2795.1|2789.1|2803.6|2797.6|2803.6|2797.6|2795.1|2789.1|22
1617155700000|2021-03-31 01:55:00|2803.4|2797.4|2799.6|2793.6|2803.4|2797.4|2799.6|2793.6|31
1617156000000|2021-03-31 02:00:00|2799.4|2793.4|2800.1|2794.1|2800.1|2794.1|2798.9|2792.9|8
1617156300000|2021-03-31 02:05:00|2800.5|2794.5|2800.9|2794.9|2801|2795|2799.6|2793.6|13
1617156600000|2021-03-31 02:10:00|2800.6|2794.6|2799.1|2793.1|2800.6|2794.6|2798.9|2792.9|9
1617157500000|2021-03-31 02:25:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1617157800000|2021-03-31 02:30:00|2798.6|2792.6|2794.5|2788.5|2798.6|2792.6|2793.9|2787.9|27
1617158100000|2021-03-31 02:35:00|2794.6|2788.6|2798|2792|2798|2792|2794.6|2788.6|15
1617158400000|2021-03-31 02:40:00|2797.8|2791.8|2794.3|2788.3|2797.8|2791.8|2793.9|2787.9|32
1617158700000|2021-03-31 02:45:00|2794.6|2788.6|2797.9|2791.9|2798.4|2792.4|2794.6|2788.6|34
1617159000000|2021-03-31 02:50:00|2797.6|2791.6|2796.3|2790.3|2797.6|2791.6|2796.3|2790.3|7
1617159300000|2021-03-31 02:55:00|2796.1|2790.1|2793.6|2787.6|2797|2791|2793.6|2787.6|26
1617159600000|2021-03-31 03:00:00|2793.4|2787.4|2794.6|2788.6|2794.6|2788.6|2792.8|2786.8|28
1617159900000|2021-03-31 03:05:00|2795.1|2789.1|2795.6|2789.6|2796.3|2790.3|2795.1|2789.1|13
1617160200000|2021-03-31 03:10:00|2795.3|2789.3|2796.8|2790.8|2797|2791|2795|2789|16
1617160500000|2021-03-31 03:15:00|2797|2791|2795.8|2789.8|2797.1|2791.1|2795.5|2789.5|17
1617160800000|2021-03-31 03:20:00|2795.5|2789.5|2792.9|2786.9|2795.5|2789.5|2792.6|2786.6|54
1617161100000|2021-03-31 03:25:00|2793.1|2787.1|2796.4|2790.4|2796.4|2790.4|2793.1|2787.1|25
1617161400000|2021-03-31 03:30:00|2796.6|2790.6|2797.6|2791.6|2798|2792|2796.4|2790.4|7
1617162000000|2021-03-31 03:40:00|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1617162300000|2021-03-31 03:45:00|2798.1|2792.1|2798.3|2792.3|2798.4|2792.4|2798.1|2792.1|3
1617162600000|2021-03-31 03:50:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1617162900000|2021-03-31 03:55:00|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1617163200000|2021-03-31 04:00:00|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1617163500000|2021-03-31 04:05:00|2798.5|2792.5|2799.9|2793.9|2799.9|2793.9|2798.5|2792.5|2
1617164100000|2021-03-31 04:15:00|2800.6|2794.6|2801|2795|2801|2795|2800.6|2794.6|2
1617164400000|2021-03-31 04:20:00|2800.4|2794.4|2800.9|2794.9|2801.6|2795.6|2800.4|2794.4|4
1617164700000|2021-03-31 04:25:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.4|2793.4|3
1617165000000|2021-03-31 04:30:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1617166800000|2021-03-31 05:00:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1617167100000|2021-03-31 05:05:00|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1617167400000|2021-03-31 05:10:00|2798.1|2792.1|2799.5|2793.5|2800.1|2794.1|2798.1|2792.1|10
1617167700000|2021-03-31 05:15:00|2799.4|2793.4|2798.6|2792.6|2799.4|2793.4|2798.6|2792.6|4
1617168000000|2021-03-31 05:20:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1617168300000|2021-03-31 05:25:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|3
1617168600000|2021-03-31 05:30:00|2798.9|2792.9|2794.1|2788.1|2798.9|2792.9|2793.3|2787.3|59
1617168900000|2021-03-31 05:35:00|2793.8|2787.8|2793.9|2787.9|2794.6|2788.6|2790|2784|32
1617169200000|2021-03-31 05:40:00|2794.1|2788.1|2793.1|2787.1|2795.4|2789.4|2793.1|2787.1|13
1617169500000|2021-03-31 05:45:00|2792.9|2786.9|2793.1|2787.1|2793.1|2787.1|2790.8|2784.8|13
1617169800000|2021-03-31 05:50:00|2793|2787|2788.9|2782.9|2793|2787|2788.4|2782.4|26
1617170100000|2021-03-31 05:55:00|2788.8|2782.8|2788.5|2782.5|2788.9|2782.9|2788.4|2782.4|14
1617170400000|2021-03-31 06:00:00|2788.1|2782.1|2785.6|2779.6|2789|2783|2785.6|2779.6|73
1617170700000|2021-03-31 06:05:00|2786.1|2780.1|2785.1|2779.1|2786.6|2780.6|2784.6|2778.6|36
1617171000000|2021-03-31 06:10:00|2785.4|2779.4|2784.6|2778.6|2785.9|2779.9|2784.4|2778.4|26
1617171300000|2021-03-31 06:15:00|2784.4|2778.4|2781.5|2775.5|2784.9|2778.9|2780.5|2774.5|69
1617171600000|2021-03-31 06:20:00|2781.6|2775.6|2782.4|2776.4|2783.1|2777.1|2780.8|2774.8|20
1617171900000|2021-03-31 06:25:00|2782.1|2776.1|2783|2777|2783|2777|2778.4|2772.4|37
1617172200000|2021-03-31 06:30:00|2783.1|2777.1|2789.4|2783.4|2791.9|2785.9|2783.1|2777.1|68
1617172500000|2021-03-31 06:35:00|2788.9|2782.9|2790.6|2784.6|2790.6|2784.6|2787.8|2781.8|19
1617172800000|2021-03-31 06:40:00|2790.5|2784.5|2788.4|2782.4|2790.6|2784.6|2788.1|2782.1|9
1617173100000|2021-03-31 06:45:00|2788.6|2782.6|2787.9|2781.9|2792.4|2786.4|2787.9|2781.9|26
1617173400000|2021-03-31 06:50:00|2788|2782|2793.8|2787.8|2794.1|2788.1|2788|2782|21
1617173700000|2021-03-31 06:55:00|2795|2789|2792.5|2786.5|2796.4|2790.4|2792.5|2786.5|40
1617174000000|2021-03-31 07:00:00|2792.3|2786.3|2796.5|2790.5|2798.5|2792.5|2791|2785|60
1617174300000|2021-03-31 07:05:00|2796.8|2790.8|2798.8|2792.8|2798.8|2792.8|2793.8|2787.8|36
1617174600000|2021-03-31 07:10:00|2798.5|2792.5|2800.8|2794.8|2803.5|2797.5|2797.8|2791.8|47
1617174900000|2021-03-31 07:15:00|2801|2795|2799.3|2793.3|2804.8|2798.8|2799|2793|58
1617175200000|2021-03-31 07:20:00|2799.8|2793.8|2799|2793|2801.5|2795.5|2798.5|2792.5|41
1617175500000|2021-03-31 07:25:00|2798.8|2792.8|2805.5|2799.5|2806|2800|2798.8|2792.8|45
1617175800000|2021-03-31 07:30:00|2805.8|2799.8|2807.5|2801.5|2808|2802|2804|2798|32
1617176100000|2021-03-31 07:35:00|2807.8|2801.8|2806|2800|2808|2802|2806|2800|15
1617176400000|2021-03-31 07:40:00|2806.3|2800.3|2805.5|2799.5|2807|2801|2804.3|2798.3|21
1617176700000|2021-03-31 07:45:00|2805.8|2799.8|2805.3|2799.3|2807.8|2801.8|2804.8|2798.8|19
1617177000000|2021-03-31 07:50:00|2805.5|2799.5|2807.8|2801.8|2808.3|2802.3|2805.5|2799.5|24
1617177300000|2021-03-31 07:55:00|2807.5|2801.5|2810.3|2804.3|2810.5|2804.5|2807.3|2801.3|23
1617177600000|2021-03-31 08:00:00|2810.5|2804.5|2810.5|2804.5|2810.8|2804.8|2808.8|2802.8|25
1617177900000|2021-03-31 08:05:00|2810.8|2804.8|2807|2801|2811.3|2805.3|2807|2801|37
1617178200000|2021-03-31 08:10:00|2806.8|2800.8|2808.5|2802.5|2809.3|2803.3|2806.3|2800.3|23
1617178500000|2021-03-31 08:15:00|2808.8|2802.8|2809|2803|2810.3|2804.3|2807.8|2801.8|27
1617178800000|2021-03-31 08:20:00|2809.3|2803.3|2807.5|2801.5|2809.3|2803.3|2807.5|2801.5|19
1617179100000|2021-03-31 08:25:00|2807.3|2801.3|2806.8|2800.8|2807.8|2801.8|2806.8|2800.8|15
1617179400000|2021-03-31 08:30:00|2806.3|2800.3|2807|2801|2807|2801|2804.5|2798.5|29
1617179700000|2021-03-31 08:35:00|2806.8|2800.8|2807.3|2801.3|2807.8|2801.8|2805.8|2799.8|16
1617180000000|2021-03-31 08:40:00|2807.5|2801.5|2807.3|2801.3|2809|2803|2806.8|2800.8|13
1617180300000|2021-03-31 08:45:00|2807|2801|2807.3|2801.3|2807.8|2801.8|2806.3|2800.3|14
1617180600000|2021-03-31 08:50:00|2807.5|2801.5|2808.5|2802.5|2809|2803|2807.5|2801.5|11
1617180900000|2021-03-31 08:55:00|2808.8|2802.8|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|25
1617181200000|2021-03-31 09:00:00|2809.3|2803.3|2807.3|2801.3|2809.5|2803.5|2806.3|2800.3|20
1617181500000|2021-03-31 09:05:00|2807.8|2801.8|2806.5|2800.5|2809.3|2803.3|2806.5|2800.5|22
1617181800000|2021-03-31 09:10:00|2805.8|2799.8|2804.8|2798.8|2805.8|2799.8|2803.8|2797.8|6
1617182100000|2021-03-31 09:15:00|2804.3|2798.3|2805.8|2799.8|2806|2800|2804.3|2798.3|12
1617182400000|2021-03-31 09:20:00|2806|2800|2809|2803|2809|2803|2805.5|2799.5|26
1617182700000|2021-03-31 09:25:00|2808.8|2802.8|2808.5|2802.5|2809|2803|2808.5|2802.5|12
1617183000000|2021-03-31 09:30:00|2808.8|2802.8|2807|2801|2808.8|2802.8|2806.5|2800.5|15
1617183300000|2021-03-31 09:35:00|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2807|2801|17
1617183600000|2021-03-31 09:40:00|2808.8|2802.8|2807|2801|2809.3|2803.3|2807|2801|12
1617183900000|2021-03-31 09:45:00|2806.8|2800.8|2807|2801|2807.8|2801.8|2806.5|2800.5|13
1617184200000|2021-03-31 09:50:00|2807.3|2801.3|2806.3|2800.3|2807.8|2801.8|2806.3|2800.3|12
1617184500000|2021-03-31 09:55:00|2806|2800|2806.8|2800.8|2806.8|2800.8|2805.8|2799.8|23
1617184800000|2021-03-31 10:00:00|2807|2801|2809.3|2803.3|2809.3|2803.3|2806.3|2800.3|18
1617185100000|2021-03-31 10:05:00|2809.5|2803.5|2809|2803|2809.8|2803.8|2808.8|2802.8|11
1617185400000|2021-03-31 10:10:00|2809.3|2803.3|2809.5|2803.5|2809.8|2803.8|2809|2803|10
1617185700000|2021-03-31 10:15:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2808.8|2802.8|9
1617186000000|2021-03-31 10:20:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809|2803|8
1617186300000|2021-03-31 10:25:00|2809.3|2803.3|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|4
1617186600000|2021-03-31 10:30:00|2809.8|2803.8|2811.8|2805.8|2811.8|2805.8|2809.8|2803.8|5
1617186900000|2021-03-31 10:35:00|2812|2806|2810.5|2804.5|2812.3|2806.3|2810.3|2804.3|14
1617187200000|2021-03-31 10:40:00|2810.3|2804.3|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|9
1617187500000|2021-03-31 10:45:00|2811.5|2805.5|2810.5|2804.5|2811.5|2805.5|2810.3|2804.3|8
1617187800000|2021-03-31 10:50:00|2810.8|2804.8|2816.8|2810.8|2816.8|2810.8|2810.8|2804.8|33
1617188100000|2021-03-31 10:55:00|2817|2811|2817.8|2811.8|2817.8|2811.8|2816.8|2810.8|27
1617188400000|2021-03-31 11:00:00|2818|2812|2820.8|2814.8|2820.8|2814.8|2818|2812|19
1617188700000|2021-03-31 11:05:00|2821|2815|2828.5|2822.5|2829.3|2823.3|2820.8|2814.8|37
1617189000000|2021-03-31 11:10:00|2827.8|2821.8|2824.5|2818.5|2827.8|2821.8|2824.3|2818.3|14
1617189300000|2021-03-31 11:15:00|2825.5|2819.5|2822.8|2816.8|2825.8|2819.8|2822.8|2816.8|18
1617189600000|2021-03-31 11:20:00|2822.5|2816.5|2820.3|2814.3|2823|2817|2819|2813|38
1617189900000|2021-03-31 11:25:00|2820.5|2814.5|2819.8|2813.8|2821.8|2815.8|2819.5|2813.5|32
1617190200000|2021-03-31 11:30:00|2819.5|2813.5|2820|2814|2820.3|2814.3|2818.5|2812.5|28
1617190500000|2021-03-31 11:35:00|2819.8|2813.8|2819.5|2813.5|2820.3|2814.3|2819.3|2813.3|8
1617190800000|2021-03-31 11:40:00|2819.3|2813.3|2813.3|2807.3|2819.3|2813.3|2812.8|2806.8|27
1617191100000|2021-03-31 11:45:00|2813.5|2807.5|2812.3|2806.3|2814.5|2808.5|2810.3|2804.3|44
1617191400000|2021-03-31 11:50:00|2812.5|2806.5|2812.3|2806.3|2817.5|2811.5|2805.8|2799.8|157
1617191700000|2021-03-31 11:55:00|2812|2806|2812|2806|2814.5|2808.5|2811.3|2805.3|34
1617192000000|2021-03-31 12:00:00|2812.3|2806.3|2813.8|2807.8|2816.3|2810.3|2811.5|2805.5|58
1617192300000|2021-03-31 12:05:00|2813.5|2807.5|2813.3|2807.3|2813.8|2807.8|2812.3|2806.3|24
1617192600000|2021-03-31 12:10:00|2813.5|2807.5|2815.5|2809.5|2815.8|2809.8|2812.5|2806.5|31
1617192900000|2021-03-31 12:15:00|2816|2810|2815.3|2809.3|2816.3|2810.3|2814.5|2808.5|23
1617193200000|2021-03-31 12:20:00|2814.8|2808.8|2813.8|2807.8|2816.5|2810.5|2813.5|2807.5|45
1617193500000|2021-03-31 12:25:00|2814|2808|2815|2809|2815.3|2809.3|2813.3|2807.3|29
1617193800000|2021-03-31 12:30:00|2815.3|2809.3|2814.8|2808.8|2816|2810|2813.8|2807.8|46
1617194100000|2021-03-31 12:35:00|2814.5|2808.5|2816|2810|2816.8|2810.8|2813.8|2807.8|39
1617194400000|2021-03-31 12:40:00|2816.3|2810.3|2814.8|2808.8|2816.3|2810.3|2814|2808|57
1617194700000|2021-03-31 12:45:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2812.5|2806.5|34
1617195000000|2021-03-31 12:50:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2813|2807|20
1617195300000|2021-03-31 12:55:00|2813|2807|2810.3|2804.3|2813.3|2807.3|2809|2803|40
1617195600000|2021-03-31 13:00:00|2810|2804|2814|2808|2819.5|2813.5|2808.8|2802.8|214
1617195900000|2021-03-31 13:05:00|2813.8|2807.8|2810.8|2804.8|2814.8|2808.8|2810.3|2804.3|262
1617196200000|2021-03-31 13:10:00|2811.3|2805.3|2806|2800|2811.5|2805.5|2805.8|2799.8|187
1617196500000|2021-03-31 13:15:00|2806.3|2800.3|2807|2801|2807.8|2801.8|2804.8|2798.8|249
1617196800000|2021-03-31 13:20:00|2807.3|2801.3|2808|2802|2810.8|2804.8|2807|2801|89
1617197100000|2021-03-31 13:25:00|2807.8|2801.8|2805.8|2799.8|2808.3|2802.3|2804.5|2798.5|72
1617197400000|2021-03-31 13:30:00|2805.5|2799.5|2808.3|2802.3|2810.5|2804.5|2805.5|2799.5|104
1617197700000|2021-03-31 13:35:00|2808|2802|2807.5|2801.5|2809.8|2803.8|2807.3|2801.3|73
1617198000000|2021-03-31 13:40:00|2807.8|2801.8|2805.8|2799.8|2810.5|2804.5|2805.3|2799.3|67
1617198300000|2021-03-31 13:45:00|2805.5|2799.5|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|87
1617198600000|2021-03-31 13:50:00|2807.5|2801.5|2804.8|2798.8|2809.8|2803.8|2804.5|2798.5|107
1617198900000|2021-03-31 13:55:00|2805.8|2799.8|2809.5|2803.5|2810.8|2804.8|2804.5|2798.5|82
1617199200000|2021-03-31 14:00:00|2809|2803|2808.3|2802.3|2810.8|2804.8|2808|2802|92
1617199500000|2021-03-31 14:05:00|2808|2802|2812.5|2806.5|2812.5|2806.5|2807|2801|94
1617199800000|2021-03-31 14:10:00|2812.3|2806.3|2814.8|2808.8|2815.3|2809.3|2810|2804|102
1617200100000|2021-03-31 14:15:00|2815.3|2809.3|2814|2808|2815.8|2809.8|2812|2806|79
1617200400000|2021-03-31 14:20:00|2813.8|2807.8|2815.5|2809.5|2816.3|2810.3|2812.8|2806.8|72
1617200700000|2021-03-31 14:25:00|2815.8|2809.8|2820.5|2814.5|2821.8|2815.8|2815.5|2809.5|84
1617201000000|2021-03-31 14:30:00|2820.8|2814.8|2823.3|2817.3|2824.3|2818.3|2820.8|2814.8|98
1617201300000|2021-03-31 14:35:00|2823.5|2817.5|2822.3|2816.3|2826.8|2820.8|2821.8|2815.8|105
1617201600000|2021-03-31 14:40:00|2822.8|2816.8|2822.5|2816.5|2824.5|2818.5|2818.8|2812.8|93
1617201900000|2021-03-31 14:45:00|2823|2817|2825.5|2819.5|2828.5|2822.5|2822.8|2816.8|123
1617202200000|2021-03-31 14:50:00|2826|2820|2821.5|2815.5|2826.3|2820.3|2821.5|2815.5|106
1617202500000|2021-03-31 14:55:00|2821.8|2815.8|2816.5|2810.5|2826.5|2820.5|2816.3|2810.3|178
1617202800000|2021-03-31 15:00:00|2816.8|2810.8|2816.5|2810.5|2817|2811|2814.8|2808.8|34
1617203100000|2021-03-31 15:05:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2812|2806|33
1617203400000|2021-03-31 15:10:00|2812.5|2806.5|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|42
1617203700000|2021-03-31 15:15:00|2813|2807|2811.8|2805.8|2813.8|2807.8|2811.3|2805.3|36
1617204000000|2021-03-31 15:20:00|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2810.8|2804.8|25
1617204300000|2021-03-31 15:25:00|2811.5|2805.5|2812.3|2806.3|2813|2807|2810.5|2804.5|97
1617204600000|2021-03-31 15:30:00|2812|2806|2812.8|2806.8|2813.3|2807.3|2811.8|2805.8|71
1617204900000|2021-03-31 15:35:00|2813|2807|2811.3|2805.3|2813.3|2807.3|2811.3|2805.3|20
1617205200000|2021-03-31 15:40:00|2812|2806|2811.3|2805.3|2813|2807|2811|2805|77
1617205500000|2021-03-31 15:45:00|2811|2805|2808.8|2802.8|2811.8|2805.8|2808.8|2802.8|45
1617205800000|2021-03-31 15:50:00|2808.5|2802.5|2809.3|2803.3|2809.5|2803.5|2807.8|2801.8|18
1617206100000|2021-03-31 15:55:00|2809|2803|2808|2802|2809.3|2803.3|2807.8|2801.8|15
1617206400000|2021-03-31 16:00:00|2808.3|2802.3|2811.5|2805.5|2811.5|2805.5|2808.3|2802.3|14
1617206700000|2021-03-31 16:05:00|2811.8|2805.8|2812.8|2806.8|2813.5|2807.5|2811.8|2805.8|11
1617207000000|2021-03-31 16:10:00|2812.5|2806.5|2812|2806|2812.8|2806.8|2811.8|2805.8|29
1617207300000|2021-03-31 16:15:00|2811.8|2805.8|2812.5|2806.5|2813|2807|2811.5|2805.5|24
1617207600000|2021-03-31 16:20:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1617207900000|2021-03-31 16:25:00|2812.5|2806.5|2811.3|2805.3|2813|2807|2811.3|2805.3|53
1617208200000|2021-03-31 16:30:00|2811.5|2805.5|2809.5|2803.5|2811.5|2805.5|2809|2803|24
1617208500000|2021-03-31 16:35:00|2809.8|2803.8|2810|2804|2810.5|2804.5|2807.8|2801.8|27
1617208800000|2021-03-31 16:40:00|2809.8|2803.8|2809|2803|2809.8|2803.8|2808.3|2802.3|15
1617209100000|2021-03-31 16:45:00|2808.8|2802.8|2809|2803|2809|2803|2808.8|2802.8|2
1617209400000|2021-03-31 16:50:00|2809.3|2803.3|2807.8|2801.8|2809.8|2803.8|2807.5|2801.5|16
1617209700000|2021-03-31 16:55:00|2807.5|2801.5|2808.3|2802.3|2810.3|2804.3|2807.5|2801.5|47
1617235200000|2021-04-01 00:00:00|2808.1|2802.1|2806.6|2800.6|2808.1|2802.1|2805|2799|6
1617235500000|2021-04-01 00:05:00|2806.1|2800.1|2805.1|2799.1|2806.1|2800.1|2803.8|2797.8|5
1617235800000|2021-04-01 00:10:00|2805.3|2799.3|2806.1|2800.1|2806.1|2800.1|2805.3|2799.3|3
1617236400000|2021-04-01 00:20:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1617238200000|2021-04-01 00:50:00|2805.6|2799.6|2805.5|2799.5|2805.6|2799.6|2805.5|2799.5|2
1617238800000|2021-04-01 01:00:00|2805.9|2799.9|2800.6|2794.6|2809.3|2803.3|2800.6|2794.6|140
1617239100000|2021-04-01 01:05:00|2800.4|2794.4|2802.8|2796.8|2803.8|2797.8|2800.1|2794.1|100
1617239400000|2021-04-01 01:10:00|2803|2797|2805.9|2799.9|2807.1|2801.1|2802.6|2796.6|62
1617239700000|2021-04-01 01:15:00|2806.1|2800.1|2803.9|2797.9|2806.9|2800.9|2803.1|2797.1|35
1617240000000|2021-04-01 01:20:00|2804.4|2798.4|2806.1|2800.1|2807.6|2801.6|2803.9|2797.9|51
1617240300000|2021-04-01 01:25:00|2805.9|2799.9|2805.4|2799.4|2806.4|2800.4|2804.1|2798.1|56
1617240600000|2021-04-01 01:30:00|2804.5|2798.5|2808.6|2802.6|2808.6|2802.6|2803.6|2797.6|72
1617240900000|2021-04-01 01:35:00|2808.9|2802.9|2810.9|2804.9|2811.9|2805.9|2808.9|2802.9|81
1617241200000|2021-04-01 01:40:00|2810.6|2804.6|2811.6|2805.6|2814.6|2808.6|2810|2804|111
1617241500000|2021-04-01 01:45:00|2811.4|2805.4|2811.1|2805.1|2812.4|2806.4|2808.9|2802.9|69
1617241800000|2021-04-01 01:50:00|2811.4|2805.4|2808.9|2802.9|2812.4|2806.4|2808.1|2802.1|37
1617242100000|2021-04-01 01:55:00|2809.1|2803.1|2812.9|2806.9|2812.9|2806.9|2809.1|2803.1|56
1617242400000|2021-04-01 02:00:00|2813.1|2807.1|2810.4|2804.4|2813.4|2807.4|2810.4|2804.4|25
1617242700000|2021-04-01 02:05:00|2810.6|2804.6|2809|2803|2811.4|2805.4|2808.6|2802.6|58
1617243000000|2021-04-01 02:10:00|2809.3|2803.3|2804.4|2798.4|2810|2804|2804.4|2798.4|58
1617243300000|2021-04-01 02:15:00|2803.9|2797.9|2803.4|2797.4|2803.9|2797.9|2803.4|2797.4|3
1617244200000|2021-04-01 02:30:00|2804.6|2798.6|2806|2800|2806|2800|2803.8|2797.8|35
1617244500000|2021-04-01 02:35:00|2805.9|2799.9|2803.1|2797.1|2805.9|2799.9|2801.9|2795.9|42
1617244800000|2021-04-01 02:40:00|2802.4|2796.4|2801.4|2795.4|2802.4|2796.4|2798.9|2792.9|109
1617245100000|2021-04-01 02:45:00|2801.1|2795.1|2804|2798|2804.4|2798.4|2800.9|2794.9|55
1617245400000|2021-04-01 02:50:00|2803.9|2797.9|2803.8|2797.8|2804|2798|2802.1|2796.1|45
1617245700000|2021-04-01 02:55:00|2804.1|2798.1|2805.9|2799.9|2806.1|2800.1|2802.4|2796.4|29
1617246000000|2021-04-01 03:00:00|2806.1|2800.1|2806|2800|2806.4|2800.4|2805.4|2799.4|17
1617246300000|2021-04-01 03:05:00|2806.3|2800.3|2805.5|2799.5|2806.9|2800.9|2805.5|2799.5|10
1617246600000|2021-04-01 03:10:00|2805.9|2799.9|2804.9|2798.9|2806.5|2800.5|2804.9|2798.9|13
1617246900000|2021-04-01 03:15:00|2805.1|2799.1|2804.4|2798.4|2805.1|2799.1|2802.9|2796.9|13
1617247200000|2021-04-01 03:20:00|2804.6|2798.6|2805.4|2799.4|2805.4|2799.4|2804.6|2798.6|10
1617247500000|2021-04-01 03:25:00|2805.3|2799.3|2804.4|2798.4|2805.3|2799.3|2803.8|2797.8|9
1617247800000|2021-04-01 03:30:00|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|2803.6|2797.6|11
1617248400000|2021-04-01 03:40:00|2804.3|2798.3|2804.4|2798.4|2804.4|2798.4|2804.3|2798.3|2
1617249000000|2021-04-01 03:50:00|2804.3|2798.3|2804.4|2798.4|2804.4|2798.4|2804|2798|5
1617249300000|2021-04-01 03:55:00|2803.6|2797.6|2802.5|2796.5|2803.6|2797.6|2802.3|2796.3|4
1617249600000|2021-04-01 04:00:00|2802.3|2796.3|2802.6|2796.6|2802.6|2796.6|2802.3|2796.3|2
1617249900000|2021-04-01 04:05:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1617250200000|2021-04-01 04:10:00|2802.6|2796.6|2802.5|2796.5|2802.6|2796.6|2802.5|2796.5|2
1617250500000|2021-04-01 04:15:00|2802.9|2796.9|2802.8|2796.8|2802.9|2796.9|2802.8|2796.8|2
1617250800000|2021-04-01 04:20:00|2803|2797|2803|2797|2803|2797|2803|2797|1
1617251100000|2021-04-01 04:25:00|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1617252300000|2021-04-01 04:45:00|2802.6|2796.6|2803|2797|2803|2797|2802.1|2796.1|4
1617252600000|2021-04-01 04:50:00|2802.6|2796.6|2800|2794|2802.6|2796.6|2800|2794|7
1617252900000|2021-04-01 04:55:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1617253200000|2021-04-01 05:00:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|3
1617253500000|2021-04-01 05:05:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1617253800000|2021-04-01 05:10:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1617254400000|2021-04-01 05:20:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1617254700000|2021-04-01 05:25:00|2798.9|2792.9|2796.5|2790.5|2798.9|2792.9|2796.3|2790.3|15
1617255000000|2021-04-01 05:30:00|2796.6|2790.6|2788.6|2782.6|2797.6|2791.6|2787.6|2781.6|93
1617255300000|2021-04-01 05:35:00|2788.3|2782.3|2794|2788|2794.1|2788.1|2787.1|2781.1|73
1617255600000|2021-04-01 05:40:00|2794.1|2788.1|2816.3|2810.3|2818.9|2812.9|2794.1|2788.1|178
1617255900000|2021-04-01 05:45:00|2816.4|2810.4|2811.9|2805.9|2818|2812|2811.3|2805.3|99
1617256200000|2021-04-01 05:50:00|2812|2806|2814.5|2808.5|2815.4|2809.4|2811.9|2805.9|60
1617256500000|2021-04-01 05:55:00|2814.8|2808.8|2813.5|2807.5|2816.5|2810.5|2810.6|2804.6|72
1617256800000|2021-04-01 06:00:00|2813.9|2807.9|2815.6|2809.6|2818.8|2812.8|2813.9|2807.9|83
1617257100000|2021-04-01 06:05:00|2815.9|2809.9|2817.1|2811.1|2817.6|2811.6|2815.5|2809.5|33
1617257400000|2021-04-01 06:10:00|2817.4|2811.4|2812.8|2806.8|2818.1|2812.1|2812.4|2806.4|28
1617257700000|2021-04-01 06:15:00|2813|2807|2811.5|2805.5|2814|2808|2811.4|2805.4|46
1617258000000|2021-04-01 06:20:00|2811.6|2805.6|2814.8|2808.8|2814.8|2808.8|2811.6|2805.6|21
1617258300000|2021-04-01 06:25:00|2814.9|2808.9|2815.9|2809.9|2815.9|2809.9|2813.5|2807.5|14
1617258600000|2021-04-01 06:30:00|2816|2810|2816.6|2810.6|2817.5|2811.5|2816|2810|20
1617258900000|2021-04-01 06:35:00|2816.9|2810.9|2810.9|2804.9|2817.1|2811.1|2810.6|2804.6|46
1617259200000|2021-04-01 06:40:00|2811.6|2805.6|2805.8|2799.8|2813|2807|2805.8|2799.8|50
1617259500000|2021-04-01 06:45:00|2806.1|2800.1|2797.9|2791.9|2806.1|2800.1|2797.6|2791.6|15
1617259800000|2021-04-01 06:50:00|2798.1|2792.1|2787.9|2781.9|2801.4|2795.4|2787.9|2781.9|78
1617260100000|2021-04-01 06:55:00|2787.6|2781.6|2785.5|2779.5|2787.6|2781.6|2783.8|2777.8|78
1617260400000|2021-04-01 07:00:00|2785.8|2779.8|2796|2790|2796.5|2790.5|2785.8|2779.8|30
1617260700000|2021-04-01 07:05:00|2795.8|2789.8|2795.5|2789.5|2797.3|2791.3|2792.8|2786.8|19
1617261000000|2021-04-01 07:10:00|2795.8|2789.8|2793|2787|2796.3|2790.3|2791.8|2785.8|23
1617261300000|2021-04-01 07:15:00|2793.3|2787.3|2795|2789|2797.5|2791.5|2793|2787|19
1617261600000|2021-04-01 07:20:00|2795.5|2789.5|2795.3|2789.3|2795.8|2789.8|2794.8|2788.8|10
1617261900000|2021-04-01 07:25:00|2795.5|2789.5|2794.8|2788.8|2796.8|2790.8|2794.8|2788.8|13
1617262200000|2021-04-01 07:30:00|2795.8|2789.8|2792.8|2786.8|2795.8|2789.8|2791.8|2785.8|12
1617262500000|2021-04-01 07:35:00|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2789|2783|18
1617262800000|2021-04-01 07:40:00|2792|2786|2789.3|2783.3|2792|2786|2788.8|2782.8|25
1617263100000|2021-04-01 07:45:00|2789.8|2783.8|2791.5|2785.5|2792.3|2786.3|2789.8|2783.8|21
1617263400000|2021-04-01 07:50:00|2791.8|2785.8|2794|2788|2794|2788|2791.8|2785.8|6
1617263700000|2021-04-01 07:55:00|2794.3|2788.3|2794.3|2788.3|2796.8|2790.8|2793.3|2787.3|27
1617264000000|2021-04-01 08:00:00|2794.5|2788.5|2792.8|2786.8|2795|2789|2789.8|2783.8|37
1617264300000|2021-04-01 08:05:00|2792.3|2786.3|2791|2785|2792.3|2786.3|2791|2785|5
1617264600000|2021-04-01 08:10:00|2791.3|2785.3|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|5
1617264900000|2021-04-01 08:15:00|2790.5|2784.5|2794.8|2788.8|2794.8|2788.8|2789.8|2783.8|14
1617265200000|2021-04-01 08:20:00|2794.5|2788.5|2796|2790|2796|2790|2794.5|2788.5|5
1617265500000|2021-04-01 08:25:00|2796.3|2790.3|2796|2790|2798.5|2792.5|2795.3|2789.3|20
1617265800000|2021-04-01 08:30:00|2796.3|2790.3|2790.5|2784.5|2796.5|2790.5|2788.5|2782.5|21
1617266100000|2021-04-01 08:35:00|2790.3|2784.3|2786.8|2780.8|2790.3|2784.3|2786|2780|13
1617266400000|2021-04-01 08:40:00|2786.5|2780.5|2789.5|2783.5|2789.5|2783.5|2786.3|2780.3|16
1617266700000|2021-04-01 08:45:00|2790.8|2784.8|2792.3|2786.3|2792.5|2786.5|2790.8|2784.8|10
1617267000000|2021-04-01 08:50:00|2791.5|2785.5|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|5
1617267300000|2021-04-01 08:55:00|2790|2784|2788.8|2782.8|2790|2784|2788.3|2782.3|13
1617267600000|2021-04-01 09:00:00|2789.5|2783.5|2787|2781|2789.5|2783.5|2787|2781|8
1617267900000|2021-04-01 09:05:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1617268200000|2021-04-01 09:10:00|2788.5|2782.5|2789.8|2783.8|2789.8|2783.8|2788.5|2782.5|11
1617268500000|2021-04-01 09:15:00|2790|2784|2791.5|2785.5|2791.5|2785.5|2790|2784|14
1617268800000|2021-04-01 09:20:00|2791.3|2785.3|2791.5|2785.5|2792.3|2786.3|2791.3|2785.3|10
1617269100000|2021-04-01 09:25:00|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|6
1617269400000|2021-04-01 09:30:00|2791.8|2785.8|2789.8|2783.8|2791.8|2785.8|2789.8|2783.8|12
1617269700000|2021-04-01 09:35:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|10
1617270000000|2021-04-01 09:40:00|2790|2784|2790|2784|2790|2784|2788.8|2782.8|9
1617270300000|2021-04-01 09:45:00|2789.3|2783.3|2788|2782|2789.3|2783.3|2787.8|2781.8|8
1617270600000|2021-04-01 09:50:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1617270900000|2021-04-01 09:55:00|2788.3|2782.3|2788|2782|2788.5|2782.5|2788|2782|8
1617271200000|2021-04-01 10:00:00|2787.3|2781.3|2787|2781|2787.3|2781.3|2786.8|2780.8|8
1617271500000|2021-04-01 10:05:00|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2785.8|2779.8|8
1617271800000|2021-04-01 10:10:00|2786.8|2780.8|2788|2782|2788|2782|2786.8|2780.8|12
1617272100000|2021-04-01 10:15:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786|2780|19
1617272400000|2021-04-01 10:20:00|2786|2780|2786|2780|2786.5|2780.5|2785.3|2779.3|12
1617272700000|2021-04-01 10:25:00|2785.8|2779.8|2785.5|2779.5|2786.8|2780.8|2785.3|2779.3|25
1617273000000|2021-04-01 10:30:00|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2783.3|2777.3|23
1617273300000|2021-04-01 10:35:00|2784.8|2778.8|2784|2778|2785|2779|2783.3|2777.3|24
1617273600000|2021-04-01 10:40:00|2783.8|2777.8|2784.3|2778.3|2784.5|2778.5|2783.3|2777.3|16
1617273900000|2021-04-01 10:45:00|2784.5|2778.5|2786.8|2780.8|2786.8|2780.8|2784.5|2778.5|6
1617274200000|2021-04-01 10:50:00|2786.5|2780.5|2786.5|2780.5|2787|2781|2785.5|2779.5|11
1617274500000|2021-04-01 10:55:00|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1617274800000|2021-04-01 11:00:00|2786.3|2780.3|2785.3|2779.3|2786.8|2780.8|2785.3|2779.3|7
1617275100000|2021-04-01 11:05:00|2785.8|2779.8|2786.8|2780.8|2787|2781|2785.8|2779.8|6
1617275400000|2021-04-01 11:10:00|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2785.3|2779.3|13
1617275700000|2021-04-01 11:15:00|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2782.3|2776.3|24
1617276000000|2021-04-01 11:20:00|2784.8|2778.8|2783.3|2777.3|2784.8|2778.8|2783.3|2777.3|5
1617276300000|2021-04-01 11:25:00|2782.8|2776.8|2784.8|2778.8|2785.3|2779.3|2781.3|2775.3|23
1617276600000|2021-04-01 11:30:00|2785|2779|2782.5|2776.5|2785.8|2779.8|2782.5|2776.5|20
1617276900000|2021-04-01 11:35:00|2783|2777|2782|2776|2783|2777|2780.8|2774.8|20
1617277200000|2021-04-01 11:40:00|2782.3|2776.3|2784|2778|2785.3|2779.3|2779.9|2773.9|27
1617277500000|2021-04-01 11:45:00|2784.3|2778.3|2786|2780|2789.8|2783.8|2784.3|2778.3|99
1617277800000|2021-04-01 11:50:00|2786.8|2780.8|2785.3|2779.3|2787.5|2781.5|2783.3|2777.3|70
1617278100000|2021-04-01 11:55:00|2785|2779|2784.8|2778.8|2785.8|2779.8|2783.8|2777.8|25
1617278400000|2021-04-01 12:00:00|2784.5|2778.5|2783|2777|2784.5|2778.5|2783|2777|10
1617278700000|2021-04-01 12:05:00|2782.5|2776.5|2781.5|2775.5|2782.5|2776.5|2780.8|2774.8|18
1617279000000|2021-04-01 12:10:00|2781.8|2775.8|2782.5|2776.5|2783.3|2777.3|2781|2775|27
1617279300000|2021-04-01 12:15:00|2782.3|2776.3|2780.8|2774.8|2782.3|2776.3|2779.8|2773.8|26
1617279600000|2021-04-01 12:20:00|2781|2775|2780.8|2774.8|2781.3|2775.3|2779.3|2773.3|29
1617279900000|2021-04-01 12:25:00|2780.5|2774.5|2780.5|2774.5|2781|2775|2780.3|2774.3|15
1617280200000|2021-04-01 12:30:00|2780.8|2774.8|2780.5|2774.5|2782.3|2776.3|2780.3|2774.3|17
1617280500000|2021-04-01 12:35:00|2780.3|2774.3|2779.8|2773.8|2780.5|2774.5|2779.5|2773.5|14
1617280800000|2021-04-01 12:40:00|2779.5|2773.5|2780.5|2774.5|2780.5|2774.5|2779|2773|20
1617281100000|2021-04-01 12:45:00|2780.3|2774.3|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|5
1617281400000|2021-04-01 12:50:00|2780|2774|2779.5|2773.5|2780|2774|2778.5|2772.5|28
1617281700000|2021-04-01 12:55:00|2780|2774|2781.8|2775.8|2782|2776|2779.8|2773.8|16
1617282000000|2021-04-01 13:00:00|2781.3|2775.3|2773.8|2767.8|2783|2777|2772.8|2766.8|127
1617282300000|2021-04-01 13:05:00|2774.3|2768.3|2781.8|2775.8|2781.8|2775.8|2772.3|2766.3|119
1617282600000|2021-04-01 13:10:00|2782|2776|2783|2777|2783.5|2777.5|2778.3|2772.3|82
1617282900000|2021-04-01 13:15:00|2782.5|2776.5|2782|2776|2784.3|2778.3|2777.8|2771.8|83
1617283200000|2021-04-01 13:20:00|2782.3|2776.3|2786|2780|2786|2780|2782.3|2776.3|88
1617283500000|2021-04-01 13:25:00|2785.8|2779.8|2787|2781|2787.3|2781.3|2783.8|2777.8|100
1617283800000|2021-04-01 13:30:00|2787.3|2781.3|2784|2778|2787.5|2781.5|2782|2776|117
1617284100000|2021-04-01 13:35:00|2784.3|2778.3|2780|2774|2785.3|2779.3|2780|2774|28
1617284400000|2021-04-01 13:40:00|2779.8|2773.8|2782.8|2776.8|2783.3|2777.3|2778|2772|55
1617284700000|2021-04-01 13:45:00|2783|2777|2782|2776|2783.5|2777.5|2781.8|2775.8|40
1617285000000|2021-04-01 13:50:00|2782.5|2776.5|2780.5|2774.5|2782.5|2776.5|2778.5|2772.5|39
1617285300000|2021-04-01 13:55:00|2780.8|2774.8|2780.3|2774.3|2782.8|2776.8|2779.3|2773.3|31
1617285600000|2021-04-01 14:00:00|2780.5|2774.5|2782.5|2776.5|2782.8|2776.8|2778.5|2772.5|73
1617285900000|2021-04-01 14:05:00|2782.8|2776.8|2783.8|2777.8|2784|2778|2782|2776|39
1617286200000|2021-04-01 14:10:00|2784|2778|2785.8|2779.8|2786.8|2780.8|2784|2778|40
1617286500000|2021-04-01 14:15:00|2786|2780|2784|2778|2787.3|2781.3|2782.8|2776.8|43
1617286800000|2021-04-01 14:20:00|2783.8|2777.8|2781.3|2775.3|2784.5|2778.5|2780.8|2774.8|51
1617287100000|2021-04-01 14:25:00|2781|2775|2780.8|2774.8|2782|2776|2778|2772|68
1617287400000|2021-04-01 14:30:00|2781|2775|2782|2776|2782.3|2776.3|2777|2771|146
1617287700000|2021-04-01 14:35:00|2781.8|2775.8|2776.8|2770.8|2783|2777|2776|2770|128
1617288000000|2021-04-01 14:40:00|2776.5|2770.5|2779.5|2773.5|2779.5|2773.5|2773.8|2767.8|79
1617288300000|2021-04-01 14:45:00|2779|2773|2779.3|2773.3|2780|2774|2774.5|2768.5|149
1617288600000|2021-04-01 14:50:00|2779.5|2773.5|2784.3|2778.3|2786|2780|2779.5|2773.5|82
1617288900000|2021-04-01 14:55:00|2784.5|2778.5|2772|2766|2785.3|2779.3|2772|2766|172
1617289200000|2021-04-01 15:00:00|2772.3|2766.3|2780.5|2774.5|2780.5|2774.5|2772.3|2766.3|75
1617289500000|2021-04-01 15:05:00|2780.3|2774.3|2786.8|2780.8|2791|2785|2779|2773|148
1617289800000|2021-04-01 15:10:00|2786.5|2780.5|2786.8|2780.8|2789.5|2783.5|2785.8|2779.8|71
1617290100000|2021-04-01 15:15:00|2786.5|2780.5|2785.5|2779.5|2787.3|2781.3|2785.3|2779.3|51
1617290400000|2021-04-01 15:20:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2785.3|2779.3|22
1617290700000|2021-04-01 15:25:00|2786.5|2780.5|2786|2780|2787|2781|2786|2780|6
1617291000000|2021-04-01 15:30:00|2785.8|2779.8|2789.3|2783.3|2789.5|2783.5|2785.8|2779.8|22
1617291300000|2021-04-01 15:35:00|2789.5|2783.5|2786.5|2780.5|2789.5|2783.5|2785.8|2779.8|16
1617291600000|2021-04-01 15:40:00|2788|2782|2783.5|2777.5|2788.8|2782.8|2783.3|2777.3|21
1617291900000|2021-04-01 15:45:00|2783.3|2777.3|2785.3|2779.3|2786|2780|2783|2777|16
1617292200000|2021-04-01 15:50:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2784.3|2778.3|10
1617292500000|2021-04-01 15:55:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785|2779|9
1617292800000|2021-04-01 16:00:00|2785.8|2779.8|2786.5|2780.5|2787.3|2781.3|2785.8|2779.8|10
1617293100000|2021-04-01 16:05:00|2786.8|2780.8|2788.8|2782.8|2790.5|2784.5|2786.5|2780.5|54
1617293400000|2021-04-01 16:10:00|2789|2783|2789|2783|2789.5|2783.5|2789|2783|5
1617293700000|2021-04-01 16:15:00|2788.5|2782.5|2789|2783|2789|2783|2786.3|2780.3|73
1617294000000|2021-04-01 16:20:00|2788.8|2782.8|2786.3|2780.3|2789.3|2783.3|2785|2779|52
1617294300000|2021-04-01 16:25:00|2786|2780|2784.3|2778.3|2787.3|2781.3|2784.3|2778.3|22
1617294600000|2021-04-01 16:30:00|2783.8|2777.8|2782.8|2776.8|2785.3|2779.3|2782.8|2776.8|28
1617294900000|2021-04-01 16:35:00|2782.5|2776.5|2782.5|2776.5|2783|2777|2780.8|2774.8|17
1617295200000|2021-04-01 16:40:00|2782.8|2776.8|2781.8|2775.8|2784|2778|2781.8|2775.8|11
1617295500000|2021-04-01 16:45:00|2781.3|2775.3|2777|2771|2781.3|2775.3|2777|2771|19
1617295800000|2021-04-01 16:50:00|2775.8|2769.8|2774|2768|2776.8|2770.8|2774|2768|21
1617296100000|2021-04-01 16:55:00|2773.5|2767.5|2772.3|2766.3|2774|2768|2769.5|2763.5|53
1617670800000|2021-04-06 01:00:00|2810.5|2804.5|2835.3|2829.3|2835.4|2829.4|2802.3|2796.3|212
1617671100000|2021-04-06 01:05:00|2835.5|2829.5|2836.5|2830.5|2843|2837|2835.5|2829.5|61
1617671400000|2021-04-06 01:10:00|2836.8|2830.8|2838.8|2832.8|2840.8|2834.8|2836.8|2830.8|41
1617671700000|2021-04-06 01:15:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2836.5|2830.5|69
1617672000000|2021-04-06 01:20:00|2840|2834|2838|2832|2841.5|2835.5|2838|2832|50
1617672300000|2021-04-06 01:25:00|2838.5|2832.5|2837.5|2831.5|2841.5|2835.5|2837.3|2831.3|55
1617672600000|2021-04-06 01:30:00|2837.8|2831.8|2835.3|2829.3|2839|2833|2835|2829|68
1617672900000|2021-04-06 01:35:00|2835.5|2829.5|2837.8|2831.8|2839.8|2833.8|2835.5|2829.5|72
1617673200000|2021-04-06 01:40:00|2838|2832|2839.5|2833.5|2841|2835|2838|2832|27
1617673500000|2021-04-06 01:45:00|2839.8|2833.8|2839.5|2833.5|2840.3|2834.3|2839|2833|27
1617673800000|2021-04-06 01:50:00|2839.8|2833.8|2834.8|2828.8|2839.8|2833.8|2834|2828|68
1617674100000|2021-04-06 01:55:00|2834.5|2828.5|2833|2827|2835.3|2829.3|2831.3|2825.3|110
1617674400000|2021-04-06 02:00:00|2833.3|2827.3|2835.5|2829.5|2836|2830|2833.3|2827.3|57
1617674700000|2021-04-06 02:05:00|2835.3|2829.3|2835.8|2829.8|2836|2830|2833.5|2827.5|28
1617675000000|2021-04-06 02:10:00|2835.5|2829.5|2833.5|2827.5|2835.5|2829.5|2833.5|2827.5|8
1617675300000|2021-04-06 02:15:00|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|2
1617675600000|2021-04-06 02:20:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1617675900000|2021-04-06 02:25:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2829|2823|8
1617676200000|2021-04-06 02:30:00|2832.5|2826.5|2833.3|2827.3|2834.3|2828.3|2831.8|2825.8|12
1617676500000|2021-04-06 02:35:00|2833|2827|2832.5|2826.5|2833|2827|2832.3|2826.3|5
1617677100000|2021-04-06 02:45:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1617677700000|2021-04-06 02:55:00|2832.3|2826.3|2829.8|2823.8|2832.5|2826.5|2829|2823|20
1617678000000|2021-04-06 03:00:00|2829.5|2823.5|2828|2822|2830|2824|2826.8|2820.8|49
1617678300000|2021-04-06 03:05:00|2827.5|2821.5|2825.8|2819.8|2827.5|2821.5|2825|2819|19
1617678600000|2021-04-06 03:10:00|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2824.3|2818.3|12
1617678900000|2021-04-06 03:15:00|2825.5|2819.5|2823|2817|2825.5|2819.5|2822.3|2816.3|26
1617679200000|2021-04-06 03:20:00|2822.3|2816.3|2819.3|2813.3|2824.5|2818.5|2818.3|2812.3|37
1617679500000|2021-04-06 03:25:00|2819.5|2813.5|2818.8|2812.8|2820|2814|2817.8|2811.8|17
1617679800000|2021-04-06 03:30:00|2819|2813|2817.5|2811.5|2819.5|2813.5|2815.5|2809.5|25
1617680100000|2021-04-06 03:35:00|2817.3|2811.3|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|21
1617680400000|2021-04-06 03:40:00|2817|2811|2817.8|2811.8|2817.8|2811.8|2816.8|2810.8|3
1617680700000|2021-04-06 03:45:00|2817.5|2811.5|2817.8|2811.8|2818|2812|2817|2811|5
1617681000000|2021-04-06 03:50:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1617681300000|2021-04-06 03:55:00|2817|2811|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|7
1617681600000|2021-04-06 04:00:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|4
1617681900000|2021-04-06 04:05:00|2816.5|2810.5|2819.3|2813.3|2819.3|2813.3|2816|2810|8
1617682200000|2021-04-06 04:10:00|2818.8|2812.8|2818|2812|2818.8|2812.8|2818|2812|3
1617682800000|2021-04-06 04:20:00|2818.3|2812.3|2819|2813|2819|2813|2818.3|2812.3|2
1617683100000|2021-04-06 04:25:00|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1617684000000|2021-04-06 04:40:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1617684300000|2021-04-06 04:45:00|2818|2812|2818|2812|2818|2812|2818|2812|1
1617686100000|2021-04-06 05:15:00|2818.5|2812.5|2819|2813|2819.3|2813.3|2818.5|2812.5|8
1617686400000|2021-04-06 05:20:00|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2818|2812|10
1617686700000|2021-04-06 05:25:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1617687000000|2021-04-06 05:30:00|2820.8|2814.8|2815|2809|2823.3|2817.3|2813.8|2807.8|63
1617687300000|2021-04-06 05:35:00|2815.3|2809.3|2818.5|2812.5|2819|2813|2814.5|2808.5|44
1617687600000|2021-04-06 05:40:00|2818.3|2812.3|2820.5|2814.5|2822.5|2816.5|2818.3|2812.3|53
1617687900000|2021-04-06 05:45:00|2820.8|2814.8|2822.8|2816.8|2823.3|2817.3|2820.8|2814.8|19
1617688200000|2021-04-06 05:50:00|2822.5|2816.5|2823.8|2817.8|2823.8|2817.8|2821.3|2815.3|26
1617688500000|2021-04-06 05:55:00|2825.3|2819.3|2818|2812|2825.3|2819.3|2817.8|2811.8|48
1617688800000|2021-04-06 06:00:00|2817.8|2811.8|2816.5|2810.5|2817.8|2811.8|2815.5|2809.5|17
1617689100000|2021-04-06 06:05:00|2816.8|2810.8|2820|2814|2820.5|2814.5|2816.8|2810.8|33
1617689400000|2021-04-06 06:10:00|2819.8|2813.8|2821.8|2815.8|2822|2816|2819.8|2813.8|17
1617689700000|2021-04-06 06:15:00|2821.5|2815.5|2819.5|2813.5|2822.8|2816.8|2819.5|2813.5|17
1617690000000|2021-04-06 06:20:00|2819.8|2813.8|2820.8|2814.8|2822|2816|2819.5|2813.5|16
1617690300000|2021-04-06 06:25:00|2821|2815|2823.3|2817.3|2826|2820|2821|2815|40
1617690600000|2021-04-06 06:30:00|2823|2817|2819.5|2813.5|2823|2817|2819|2813|18
1617690900000|2021-04-06 06:35:00|2819.3|2813.3|2820.5|2814.5|2821|2815|2819|2813|17
1617691200000|2021-04-06 06:40:00|2821|2815|2821.8|2815.8|2823.8|2817.8|2821|2815|15
1617691500000|2021-04-06 06:45:00|2822|2816|2822.5|2816.5|2823.8|2817.8|2822|2816|15
1617691800000|2021-04-06 06:50:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2820.8|2814.8|9
1617692100000|2021-04-06 06:55:00|2822.5|2816.5|2826.5|2820.5|2826.5|2820.5|2822.5|2816.5|45
1617692400000|2021-04-06 07:00:00|2827.3|2821.3|2835.8|2829.8|2842.5|2836.5|2827.3|2821.3|136
1617692700000|2021-04-06 07:05:00|2836|2830|2835|2829|2836.3|2830.3|2830|2824|93
1617693000000|2021-04-06 07:10:00|2835.3|2829.3|2835.3|2829.3|2838.8|2832.8|2833.5|2827.5|78
1617693300000|2021-04-06 07:15:00|2835.8|2829.8|2838.8|2832.8|2840.8|2834.8|2834|2828|92
1617693600000|2021-04-06 07:20:00|2839|2833|2840.3|2834.3|2842.3|2836.3|2839|2833|58
1617693900000|2021-04-06 07:25:00|2839.8|2833.8|2843.8|2837.8|2844.8|2838.8|2839.5|2833.5|34
1617694200000|2021-04-06 07:30:00|2843.5|2837.5|2845.8|2839.8|2847.5|2841.5|2840.5|2834.5|80
1617694500000|2021-04-06 07:35:00|2845.5|2839.5|2845.8|2839.8|2849.8|2843.8|2844.3|2838.3|65
1617694800000|2021-04-06 07:40:00|2846.3|2840.3|2845.3|2839.3|2847.8|2841.8|2844.3|2838.3|52
1617695100000|2021-04-06 07:45:00|2845|2839|2847.5|2841.5|2847.5|2841.5|2844.3|2838.3|52
1617695400000|2021-04-06 07:50:00|2847.8|2841.8|2847.8|2841.8|2848.3|2842.3|2847|2841|31
1617695700000|2021-04-06 07:55:00|2847.5|2841.5|2848.8|2842.8|2849.3|2843.3|2846.3|2840.3|37
1617696000000|2021-04-06 08:00:00|2849|2843|2851|2845|2851.8|2845.8|2848.8|2842.8|61
1617696300000|2021-04-06 08:05:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2847.3|2841.3|48
1617696600000|2021-04-06 08:10:00|2850.3|2844.3|2847|2841|2851.8|2845.8|2847|2841|41
1617696900000|2021-04-06 08:15:00|2846.5|2840.5|2845.3|2839.3|2847.5|2841.5|2843.3|2837.3|30
1617697200000|2021-04-06 08:20:00|2845.5|2839.5|2845.3|2839.3|2849.3|2843.3|2840.8|2834.8|51
1617697500000|2021-04-06 08:25:00|2845|2839|2847.8|2841.8|2849.5|2843.5|2844.3|2838.3|43
1617697800000|2021-04-06 08:30:00|2847.3|2841.3|2847.3|2841.3|2848.8|2842.8|2847|2841|25
1617698100000|2021-04-06 08:35:00|2847|2841|2846|2840|2849.3|2843.3|2846|2840|26
1617698400000|2021-04-06 08:40:00|2846.3|2840.3|2842.8|2836.8|2846.5|2840.5|2842.8|2836.8|40
1617698700000|2021-04-06 08:45:00|2842.5|2836.5|2841.3|2835.3|2842.5|2836.5|2840|2834|11
1617699000000|2021-04-06 08:50:00|2841.8|2835.8|2839.5|2833.5|2842|2836|2838|2832|27
1617699300000|2021-04-06 08:55:00|2839.3|2833.3|2837.5|2831.5|2839.3|2833.3|2834|2828|39
1617699600000|2021-04-06 09:00:00|2837.3|2831.3|2837.5|2831.5|2839.3|2833.3|2833.8|2827.8|62
1617699900000|2021-04-06 09:05:00|2838|2832|2836.5|2830.5|2840|2834|2835.8|2829.8|35
1617700200000|2021-04-06 09:10:00|2836.3|2830.3|2838.3|2832.3|2839.8|2833.8|2836.3|2830.3|43
1617700500000|2021-04-06 09:15:00|2838.5|2832.5|2838.8|2832.8|2839.8|2833.8|2838.3|2832.3|35
1617700800000|2021-04-06 09:20:00|2839|2833|2838.5|2832.5|2839.8|2833.8|2838.5|2832.5|37
1617701100000|2021-04-06 09:25:00|2838.3|2832.3|2838.5|2832.5|2840.8|2834.8|2838.3|2832.3|44
1617701400000|2021-04-06 09:30:00|2838.3|2832.3|2838.5|2832.5|2839|2833|2837|2831|26
1617701700000|2021-04-06 09:35:00|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2836|2830|19
1617702000000|2021-04-06 09:40:00|2836.8|2830.8|2836.3|2830.3|2837|2831|2836|2830|14
1617702300000|2021-04-06 09:45:00|2837|2831|2836.3|2830.3|2837|2831|2835.5|2829.5|27
1617702600000|2021-04-06 09:50:00|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2833.8|2827.8|14
1617702900000|2021-04-06 09:55:00|2836.5|2830.5|2838.8|2832.8|2839|2833|2836.5|2830.5|20
1617703200000|2021-04-06 10:00:00|2838.5|2832.5|2835.5|2829.5|2839.3|2833.3|2835.5|2829.5|23
1617703500000|2021-04-06 10:05:00|2835.3|2829.3|2832.3|2826.3|2835.3|2829.3|2831.5|2825.5|41
1617703800000|2021-04-06 10:10:00|2832|2826|2833.8|2827.8|2834.3|2828.3|2831.5|2825.5|33
1617704100000|2021-04-06 10:15:00|2834.3|2828.3|2832.8|2826.8|2834.3|2828.3|2832.8|2826.8|15
1617704400000|2021-04-06 10:20:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2832.5|2826.5|7
1617704700000|2021-04-06 10:25:00|2832.8|2826.8|2832.5|2826.5|2833.5|2827.5|2832|2826|21
1617705000000|2021-04-06 10:30:00|2832|2826|2831.3|2825.3|2833|2827|2831.3|2825.3|12
1617705300000|2021-04-06 10:35:00|2831.5|2825.5|2835|2829|2835.5|2829.5|2831.5|2825.5|32
1617705600000|2021-04-06 10:40:00|2834.5|2828.5|2835.3|2829.3|2835.8|2829.8|2834|2828|9
1617705900000|2021-04-06 10:45:00|2835|2829|2838.3|2832.3|2838.5|2832.5|2833.8|2827.8|28
1617706200000|2021-04-06 10:50:00|2838|2832|2839.5|2833.5|2839.8|2833.8|2837.3|2831.3|24
1617706500000|2021-04-06 10:55:00|2839.3|2833.3|2842.8|2836.8|2842.8|2836.8|2838.5|2832.5|30
1617706800000|2021-04-06 11:00:00|2843|2837|2837.3|2831.3|2844.5|2838.5|2836.5|2830.5|35
1617707100000|2021-04-06 11:05:00|2836.8|2830.8|2841.3|2835.3|2841.8|2835.8|2836.8|2830.8|34
1617707400000|2021-04-06 11:10:00|2841.5|2835.5|2837.3|2831.3|2841.8|2835.8|2836.5|2830.5|44
1617707700000|2021-04-06 11:15:00|2836.3|2830.3|2839.8|2833.8|2844.3|2838.3|2836.3|2830.3|73
1617708000000|2021-04-06 11:20:00|2840|2834|2839.8|2833.8|2841.8|2835.8|2837.8|2831.8|62
1617708300000|2021-04-06 11:25:00|2839.5|2833.5|2844|2838|2844.3|2838.3|2838.5|2832.5|65
1617708600000|2021-04-06 11:30:00|2844.3|2838.3|2841.5|2835.5|2844.3|2838.3|2839.3|2833.3|51
1617708900000|2021-04-06 11:35:00|2841.8|2835.8|2843.5|2837.5|2843.8|2837.8|2841|2835|54
1617709200000|2021-04-06 11:40:00|2843.8|2837.8|2841.5|2835.5|2847.5|2841.5|2841.3|2835.3|69
1617709500000|2021-04-06 11:45:00|2841.3|2835.3|2838.5|2832.5|2843|2837|2838.5|2832.5|75
1617709800000|2021-04-06 11:50:00|2838.8|2832.8|2837.8|2831.8|2839.5|2833.5|2834|2828|120
1617710100000|2021-04-06 11:55:00|2837.3|2831.3|2836|2830|2838|2832|2835|2829|54
1617710400000|2021-04-06 12:00:00|2835.8|2829.8|2836.5|2830.5|2837|2831|2834.5|2828.5|66
1617710700000|2021-04-06 12:05:00|2836.3|2830.3|2836.5|2830.5|2838.3|2832.3|2835.3|2829.3|45
1617711000000|2021-04-06 12:10:00|2836.8|2830.8|2836.5|2830.5|2837|2831|2836|2830|40
1617711300000|2021-04-06 12:15:00|2836.8|2830.8|2839|2833|2839.5|2833.5|2836.3|2830.3|19
1617711600000|2021-04-06 12:20:00|2838.8|2832.8|2842.8|2836.8|2843.5|2837.5|2838.8|2832.8|54
1617711900000|2021-04-06 12:25:00|2843|2837|2843.3|2837.3|2846.3|2840.3|2843|2837|54
1617712200000|2021-04-06 12:30:00|2843|2837|2846.3|2840.3|2846.3|2840.3|2842.3|2836.3|74
1617712500000|2021-04-06 12:35:00|2845.8|2839.8|2845.8|2839.8|2847.3|2841.3|2843.5|2837.5|65
1617712800000|2021-04-06 12:40:00|2846|2840|2845.5|2839.5|2848.3|2842.3|2844.3|2838.3|63
1617713100000|2021-04-06 12:45:00|2845.3|2839.3|2844|2838|2845.5|2839.5|2843.3|2837.3|38
1617713400000|2021-04-06 12:50:00|2843.8|2837.8|2841.8|2835.8|2844|2838|2840.5|2834.5|55
1617713700000|2021-04-06 12:55:00|2841.3|2835.3|2844.8|2838.8|2844.8|2838.8|2840.5|2834.5|52
1617714000000|2021-04-06 13:00:00|2845|2839|2840.3|2834.3|2845.8|2839.8|2836.3|2830.3|266
1617714300000|2021-04-06 13:05:00|2840.5|2834.5|2836.5|2830.5|2842.3|2836.3|2836|2830|140
1617714600000|2021-04-06 13:10:00|2836.8|2830.8|2833.8|2827.8|2839|2833|2832.3|2826.3|109
1617714900000|2021-04-06 13:15:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2831.8|2825.8|74
1617715200000|2021-04-06 13:20:00|2833.5|2827.5|2834.5|2828.5|2836.5|2830.5|2832.8|2826.8|56
1617715500000|2021-04-06 13:25:00|2834.8|2828.8|2834.5|2828.5|2836.8|2830.8|2834.3|2828.3|54
1617715800000|2021-04-06 13:30:00|2834.8|2828.8|2833.3|2827.3|2836.5|2830.5|2832.3|2826.3|61
1617716100000|2021-04-06 13:35:00|2833.5|2827.5|2833.5|2827.5|2835|2829|2831.8|2825.8|43
1617716400000|2021-04-06 13:40:00|2834|2828|2834.3|2828.3|2836.8|2830.8|2833.3|2827.3|94
1617716700000|2021-04-06 13:45:00|2834.5|2828.5|2834.5|2828.5|2835.3|2829.3|2833.5|2827.5|61
1617717000000|2021-04-06 13:50:00|2834.8|2828.8|2837.3|2831.3|2837.8|2831.8|2834|2828|68
1617717300000|2021-04-06 13:55:00|2837.5|2831.5|2832|2826|2838.3|2832.3|2831.5|2825.5|96
1617717600000|2021-04-06 14:00:00|2832.3|2826.3|2831.8|2825.8|2833.3|2827.3|2831.5|2825.5|54
1617717900000|2021-04-06 14:05:00|2832|2826|2833.3|2827.3|2834|2828|2831.8|2825.8|40
1617718200000|2021-04-06 14:10:00|2833.5|2827.5|2832.8|2826.8|2834.5|2828.5|2832.5|2826.5|46
1617718500000|2021-04-06 14:15:00|2833|2827|2834|2828|2834.3|2828.3|2832.3|2826.3|40
1617718800000|2021-04-06 14:20:00|2834.3|2828.3|2834.5|2828.5|2837.8|2831.8|2833.8|2827.8|44
1617719100000|2021-04-06 14:25:00|2834.8|2828.8|2831.8|2825.8|2836|2830|2831.8|2825.8|47
1617719400000|2021-04-06 14:30:00|2832|2826|2836|2830|2836.5|2830.5|2831.8|2825.8|50
1617719700000|2021-04-06 14:35:00|2835.8|2829.8|2831.3|2825.3|2836|2830|2830.5|2824.5|78
1617720000000|2021-04-06 14:40:00|2831.5|2825.5|2829.5|2823.5|2832.3|2826.3|2826.8|2820.8|115
1617720300000|2021-04-06 14:45:00|2829.8|2823.8|2829.5|2823.5|2830.3|2824.3|2826.8|2820.8|164
1617720600000|2021-04-06 14:50:00|2829.8|2823.8|2826|2820|2829.8|2823.8|2825.3|2819.3|97
1617720900000|2021-04-06 14:55:00|2826.3|2820.3|2828.3|2822.3|2829.8|2823.8|2824|2818|189
1617721200000|2021-04-06 15:00:00|2828.5|2822.5|2832|2826|2832.8|2826.8|2828.3|2822.3|51
1617721500000|2021-04-06 15:05:00|2832.3|2826.3|2832.5|2826.5|2833.5|2827.5|2830.5|2824.5|34
1617721800000|2021-04-06 15:10:00|2832.8|2826.8|2835.3|2829.3|2835.3|2829.3|2832.5|2826.5|30
1617722100000|2021-04-06 15:15:00|2835.5|2829.5|2836.3|2830.3|2838.8|2832.8|2832.1|2826.1|88
1617722400000|2021-04-06 15:20:00|2836|2830|2835.5|2829.5|2837|2831|2835.3|2829.3|17
1617722700000|2021-04-06 15:25:00|2835.8|2829.8|2836.3|2830.3|2836.8|2830.8|2834|2828|22
1617723000000|2021-04-06 15:30:00|2836.5|2830.5|2837.3|2831.3|2837.5|2831.5|2835.5|2829.5|20
1617723300000|2021-04-06 15:35:00|2837|2831|2836|2830|2837.5|2831.5|2836|2830|8
1617723600000|2021-04-06 15:40:00|2835.8|2829.8|2831|2825|2835.8|2829.8|2830|2824|35
1617723900000|2021-04-06 15:45:00|2830.8|2824.8|2832.8|2826.8|2833|2827|2830.5|2824.5|63
1617724500000|2021-04-06 15:55:00|2831|2825|2835|2829|2835.5|2829.5|2831|2825|32
1617724800000|2021-04-06 16:00:00|2834.5|2828.5|2834.3|2828.3|2836.8|2830.8|2834|2828|27
1617725100000|2021-04-06 16:05:00|2834|2828|2834|2828|2834.8|2828.8|2834|2828|9
1617725400000|2021-04-06 16:10:00|2834.3|2828.3|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|22
1617725700000|2021-04-06 16:15:00|2834.5|2828.5|2835|2829|2835|2829|2834.3|2828.3|5
1617726000000|2021-04-06 16:20:00|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2833|2827|15
1617726300000|2021-04-06 16:25:00|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|3
1617726600000|2021-04-06 16:30:00|2834.8|2828.8|2834|2828|2835|2829|2833.8|2827.8|12
1617726900000|2021-04-06 16:35:00|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2832|2826|73
1617727200000|2021-04-06 16:40:00|2834|2828|2835.3|2829.3|2835.3|2829.3|2833.8|2827.8|22
1617727500000|2021-04-06 16:45:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|6
1617727800000|2021-04-06 16:50:00|2837.5|2831.5|2836.8|2830.8|2837.6|2831.6|2836.3|2830.3|11
1617728100000|2021-04-06 16:55:00|2837|2831|2837.3|2831.3|2838|2832|2835.8|2829.8|6
1617757200000|2021-04-07 01:00:00|2833.9|2827.9|2831.4|2825.4|2835.6|2829.6|2830.8|2824.8|192
1617757500000|2021-04-07 01:05:00|2831.3|2825.3|2833.1|2827.1|2833.9|2827.9|2830.5|2824.5|32
1617757800000|2021-04-07 01:10:00|2833|2827|2831.3|2825.3|2833|2827|2830.4|2824.4|24
1617758100000|2021-04-07 01:15:00|2831|2825|2829.1|2823.1|2831|2825|2828.5|2822.5|94
1617758400000|2021-04-07 01:20:00|2829.3|2823.3|2829.4|2823.4|2831.6|2825.6|2828.6|2822.6|52
1617758700000|2021-04-07 01:25:00|2829.1|2823.1|2829.1|2823.1|2831|2825|2828.4|2822.4|68
1617759000000|2021-04-07 01:30:00|2828.9|2822.9|2828.9|2822.9|2829.6|2823.6|2827.4|2821.4|83
1617759300000|2021-04-07 01:35:00|2828.4|2822.4|2830.9|2824.9|2832.6|2826.6|2828.1|2822.1|50
1617759600000|2021-04-07 01:40:00|2830.6|2824.6|2830.1|2824.1|2831.4|2825.4|2829.4|2823.4|115
1617759900000|2021-04-07 01:45:00|2830.6|2824.6|2830.4|2824.4|2830.9|2824.9|2827.4|2821.4|136
1617760200000|2021-04-07 01:50:00|2830.1|2824.1|2830.4|2824.4|2830.5|2824.5|2828.1|2822.1|44
1617760500000|2021-04-07 01:55:00|2829.9|2823.9|2830.9|2824.9|2832.1|2826.1|2828.9|2822.9|61
1617760800000|2021-04-07 02:00:00|2831.1|2825.1|2830.8|2824.8|2832.1|2826.1|2830.3|2824.3|24
1617761100000|2021-04-07 02:05:00|2831.1|2825.1|2830.8|2824.8|2831.1|2825.1|2829.9|2823.9|23
1617761400000|2021-04-07 02:10:00|2830.6|2824.6|2831|2825|2832.1|2826.1|2829.3|2823.3|37
1617761700000|2021-04-07 02:15:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831|2825|3
1617762300000|2021-04-07 02:25:00|2830.8|2824.8|2829.1|2823.1|2830.8|2824.8|2829.1|2823.1|5
1617762600000|2021-04-07 02:30:00|2829|2823|2831|2825|2831.1|2825.1|2827.4|2821.4|71
1617762900000|2021-04-07 02:35:00|2830.9|2824.9|2832.6|2826.6|2832.6|2826.6|2830.9|2824.9|12
1617763200000|2021-04-07 02:40:00|2832.9|2826.9|2830.5|2824.5|2833.1|2827.1|2829.9|2823.9|21
1617763500000|2021-04-07 02:45:00|2830.1|2824.1|2829.6|2823.6|2830.4|2824.4|2828.9|2822.9|46
1617763800000|2021-04-07 02:50:00|2829.9|2823.9|2828.9|2822.9|2830|2824|2828.4|2822.4|52
1617764100000|2021-04-07 02:55:00|2828.8|2822.8|2827.1|2821.1|2829.4|2823.4|2826.3|2820.3|56
1617764400000|2021-04-07 03:00:00|2827|2821|2828.5|2822.5|2829.1|2823.1|2826.5|2820.5|59
1617764700000|2021-04-07 03:05:00|2828.4|2822.4|2829.8|2823.8|2830.6|2824.6|2828.1|2822.1|36
1617765000000|2021-04-07 03:10:00|2829.9|2823.9|2829.8|2823.8|2830.1|2824.1|2829.8|2823.8|4
1617765300000|2021-04-07 03:15:00|2829.5|2823.5|2829.9|2823.9|2830|2824|2829.5|2823.5|10
1617765600000|2021-04-07 03:20:00|2830.3|2824.3|2828.6|2822.6|2830.8|2824.8|2828.6|2822.6|30
1617765900000|2021-04-07 03:25:00|2828.5|2822.5|2829|2823|2829.8|2823.8|2828.5|2822.5|17
1617766200000|2021-04-07 03:30:00|2829.1|2823.1|2831.4|2825.4|2831.4|2825.4|2829.1|2823.1|5
1617767700000|2021-04-07 03:55:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617768000000|2021-04-07 04:00:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617769200000|2021-04-07 04:20:00|2831.1|2825.1|2831|2825|2831.1|2825.1|2831|2825|2
1617769800000|2021-04-07 04:30:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.6|2824.6|3
1617770100000|2021-04-07 04:35:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|5
1617770400000|2021-04-07 04:40:00|2829.1|2823.1|2829.5|2823.5|2829.5|2823.5|2829.1|2823.1|4
1617770700000|2021-04-07 04:45:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1617771000000|2021-04-07 04:50:00|2829.5|2823.5|2828.1|2822.1|2829.5|2823.5|2827.9|2821.9|10
1617771300000|2021-04-07 04:55:00|2828.4|2822.4|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|5
1617771900000|2021-04-07 05:05:00|2829.5|2823.5|2829.9|2823.9|2829.9|2823.9|2829.5|2823.5|2
1617772500000|2021-04-07 05:15:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1617773100000|2021-04-07 05:25:00|2829.9|2823.9|2830.3|2824.3|2830.4|2824.4|2829.9|2823.9|4
1617773400000|2021-04-07 05:30:00|2830.1|2824.1|2830|2824|2830.8|2824.8|2828|2822|54
1617773700000|2021-04-07 05:35:00|2830.3|2824.3|2829|2823|2830.3|2824.3|2828.5|2822.5|23
1617774000000|2021-04-07 05:40:00|2828.6|2822.6|2829|2823|2830.6|2824.6|2828.6|2822.6|26
1617774300000|2021-04-07 05:45:00|2829.4|2823.4|2827.8|2821.8|2829.4|2823.4|2827.6|2821.6|11
1617774600000|2021-04-07 05:50:00|2827.4|2821.4|2827.6|2821.6|2827.9|2821.9|2826.6|2820.6|17
1617774900000|2021-04-07 05:55:00|2827.9|2821.9|2829.8|2823.8|2830.3|2824.3|2827.5|2821.5|47
1617775200000|2021-04-07 06:00:00|2830|2824|2831.5|2825.5|2831.9|2825.9|2829.8|2823.8|57
1617775500000|2021-04-07 06:05:00|2831.1|2825.1|2831.8|2825.8|2832.9|2826.9|2831.1|2825.1|71
1617775800000|2021-04-07 06:10:00|2831.5|2825.5|2831.5|2825.5|2832.3|2826.3|2830.6|2824.6|44
1617776100000|2021-04-07 06:15:00|2831.8|2825.8|2831.8|2825.8|2832.1|2826.1|2830.6|2824.6|39
1617776400000|2021-04-07 06:20:00|2831.5|2825.5|2834.1|2828.1|2834.4|2828.4|2830.8|2824.8|41
1617776700000|2021-04-07 06:25:00|2834|2828|2836.8|2830.8|2836.8|2830.8|2833.8|2827.8|21
1617777000000|2021-04-07 06:30:00|2837.1|2831.1|2839.4|2833.4|2839.9|2833.9|2837|2831|49
1617777300000|2021-04-07 06:35:00|2839.6|2833.6|2840.9|2834.9|2843.1|2837.1|2839.6|2833.6|86
1617777600000|2021-04-07 06:40:00|2840.4|2834.4|2840.4|2834.4|2844.1|2838.1|2839.1|2833.1|114
1617777900000|2021-04-07 06:45:00|2839.9|2833.9|2838.3|2832.3|2839.9|2833.9|2835.9|2829.9|71
1617778200000|2021-04-07 06:50:00|2837.6|2831.6|2833.5|2827.5|2838.3|2832.3|2832.4|2826.4|123
1617778500000|2021-04-07 06:55:00|2833.4|2827.4|2833|2827|2833.8|2827.8|2830.5|2824.5|55
1617778800000|2021-04-07 07:00:00|2833.3|2827.3|2831|2825|2834.3|2828.3|2831|2825|48
1617779100000|2021-04-07 07:05:00|2830.5|2824.5|2832.8|2826.8|2837.8|2831.8|2828.5|2822.5|67
1617779400000|2021-04-07 07:10:00|2832.5|2826.5|2828.8|2822.8|2832.5|2826.5|2828.3|2822.3|64
1617779700000|2021-04-07 07:15:00|2829.3|2823.3|2829.3|2823.3|2829.8|2823.8|2827.3|2821.3|50
1617780000000|2021-04-07 07:20:00|2829|2823|2828.5|2822.5|2829|2823|2827.3|2821.3|43
1617780300000|2021-04-07 07:25:00|2828.3|2822.3|2828.5|2822.5|2831|2825|2827.5|2821.5|68
1617780600000|2021-04-07 07:30:00|2828.8|2822.8|2824.3|2818.3|2829.8|2823.8|2824.3|2818.3|58
1617780900000|2021-04-07 07:35:00|2824|2818|2824.5|2818.5|2825.3|2819.3|2824|2818|24
1617781200000|2021-04-07 07:40:00|2824.8|2818.8|2829|2823|2830|2824|2824.3|2818.3|37
1617781500000|2021-04-07 07:45:00|2828.5|2822.5|2833|2827|2833.8|2827.8|2828.3|2822.3|37
1617781800000|2021-04-07 07:50:00|2833.3|2827.3|2834.3|2828.3|2835.5|2829.5|2833.3|2827.3|19
1617782100000|2021-04-07 07:55:00|2834.5|2828.5|2835|2829|2835.8|2829.8|2832.8|2826.8|28
1617782400000|2021-04-07 08:00:00|2834.8|2828.8|2835.5|2829.5|2835.8|2829.8|2834.3|2828.3|24
1617782700000|2021-04-07 08:05:00|2834.5|2828.5|2830.8|2824.8|2834.8|2828.8|2829.3|2823.3|41
1617783000000|2021-04-07 08:10:00|2831|2825|2831.5|2825.5|2832|2826|2830.8|2824.8|28
1617783300000|2021-04-07 08:15:00|2831.3|2825.3|2830.3|2824.3|2832.3|2826.3|2830.3|2824.3|31
1617783600000|2021-04-07 08:20:00|2830.5|2824.5|2831.8|2825.8|2833|2827|2830.5|2824.5|32
1617783900000|2021-04-07 08:25:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|16
1617784200000|2021-04-07 08:30:00|2832.5|2826.5|2831|2825|2832.5|2826.5|2830.3|2824.3|15
1617784500000|2021-04-07 08:35:00|2831.3|2825.3|2831.5|2825.5|2832.5|2826.5|2831.3|2825.3|13
1617784800000|2021-04-07 08:40:00|2831.8|2825.8|2831.5|2825.5|2832.3|2826.3|2830.8|2824.8|21
1617785100000|2021-04-07 08:45:00|2831.8|2825.8|2832.3|2826.3|2832.5|2826.5|2831.8|2825.8|22
1617785400000|2021-04-07 08:50:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.8|2825.8|13
1617785700000|2021-04-07 08:55:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|11
1617786000000|2021-04-07 09:00:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|14
1617786300000|2021-04-07 09:05:00|2832|2826|2832|2826|2832.5|2826.5|2831.3|2825.3|19
1617786600000|2021-04-07 09:10:00|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|7
1617786900000|2021-04-07 09:15:00|2832.3|2826.3|2830|2824|2832.5|2826.5|2830|2824|26
1617787200000|2021-04-07 09:20:00|2830.3|2824.3|2830|2824|2831|2825|2830|2824|14
1617787500000|2021-04-07 09:25:00|2830.8|2824.8|2834|2828|2835|2829|2830.8|2824.8|27
1617787800000|2021-04-07 09:30:00|2834.3|2828.3|2833.5|2827.5|2834.8|2828.8|2833.3|2827.3|19
1617788100000|2021-04-07 09:35:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|13
1617788400000|2021-04-07 09:40:00|2834.3|2828.3|2836|2830|2836.8|2830.8|2834|2828|16
1617788700000|2021-04-07 09:45:00|2836.3|2830.3|2835.5|2829.5|2837|2831|2835.3|2829.3|13
1617789000000|2021-04-07 09:50:00|2835.8|2829.8|2835.5|2829.5|2836.8|2830.8|2835.3|2829.3|12
1617789300000|2021-04-07 09:55:00|2835.3|2829.3|2834.5|2828.5|2835.8|2829.8|2832.8|2826.8|19
1617789600000|2021-04-07 10:00:00|2834.3|2828.3|2836|2830|2836|2830|2834|2828|25
1617789900000|2021-04-07 10:05:00|2835.8|2829.8|2837.3|2831.3|2838|2832|2834.5|2828.5|17
1617790200000|2021-04-07 10:10:00|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|18
1617790500000|2021-04-07 10:15:00|2838|2832|2838.3|2832.3|2839.8|2833.8|2837.8|2831.8|27
1617790800000|2021-04-07 10:20:00|2838.8|2832.8|2836.3|2830.3|2839.3|2833.3|2835.5|2829.5|19
1617791100000|2021-04-07 10:25:00|2836|2830|2836.5|2830.5|2837|2831|2832.8|2826.8|32
1617791400000|2021-04-07 10:30:00|2836.8|2830.8|2839.8|2833.8|2840.3|2834.3|2836.3|2830.3|29
1617791700000|2021-04-07 10:35:00|2839.5|2833.5|2839.3|2833.3|2839.8|2833.8|2838.5|2832.5|34
1617792000000|2021-04-07 10:40:00|2839.8|2833.8|2838.5|2832.5|2839.8|2833.8|2838.3|2832.3|15
1617792300000|2021-04-07 10:45:00|2838.3|2832.3|2836.8|2830.8|2839|2833|2835.8|2829.8|23
1617792600000|2021-04-07 10:50:00|2836.5|2830.5|2838|2832|2838.8|2832.8|2836.3|2830.3|24
1617792900000|2021-04-07 10:55:00|2838.3|2832.3|2837|2831|2838.5|2832.5|2836.5|2830.5|14
1617793200000|2021-04-07 11:00:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2834.3|2828.3|24
1617793500000|2021-04-07 11:05:00|2835|2829|2834.8|2828.8|2835.8|2829.8|2832.5|2826.5|21
1617793800000|2021-04-07 11:10:00|2835|2829|2834.8|2828.8|2835.5|2829.5|2833|2827|37
1617794100000|2021-04-07 11:15:00|2834.5|2828.5|2834.8|2828.8|2835|2829|2833|2827|32
1617794400000|2021-04-07 11:20:00|2834.5|2828.5|2832.5|2826.5|2834.5|2828.5|2832.3|2826.3|25
1617794700000|2021-04-07 11:25:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2831.3|2825.3|21
1617795000000|2021-04-07 11:30:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2830.8|2824.8|23
1617795300000|2021-04-07 11:35:00|2832.5|2826.5|2832|2826|2833.5|2827.5|2832|2826|21
1617795600000|2021-04-07 11:40:00|2832.3|2826.3|2834.3|2828.3|2834.5|2828.5|2832.3|2826.3|23
1617795900000|2021-04-07 11:45:00|2834|2828|2832.5|2826.5|2834.5|2828.5|2832.5|2826.5|22
1617796200000|2021-04-07 11:50:00|2831.8|2825.8|2831.8|2825.8|2832.5|2826.5|2829.8|2823.8|92
1617796500000|2021-04-07 11:55:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2830.3|2824.3|47
1617796800000|2021-04-07 12:00:00|2832.3|2826.3|2834.5|2828.5|2834.5|2828.5|2831|2825|66
1617797100000|2021-04-07 12:05:00|2834.8|2828.8|2833|2827|2834.8|2828.8|2832.3|2826.3|44
1617797400000|2021-04-07 12:10:00|2832.8|2826.8|2830.8|2824.8|2833.5|2827.5|2830.5|2824.5|36
1617797700000|2021-04-07 12:15:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2828.8|2822.8|108
1617798000000|2021-04-07 12:20:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|66
1617798300000|2021-04-07 12:25:00|2829.8|2823.8|2828.5|2822.5|2830.5|2824.5|2828.3|2822.3|100
1617798600000|2021-04-07 12:30:00|2828|2822|2829|2823|2830.3|2824.3|2826|2820|52
1617798900000|2021-04-07 12:35:00|2829.3|2823.3|2826.3|2820.3|2830|2824|2824.3|2818.3|140
1617799200000|2021-04-07 12:40:00|2826.5|2820.5|2821.3|2815.3|2827|2821|2816.8|2810.8|190
1617799500000|2021-04-07 12:45:00|2821.5|2815.5|2824.8|2818.8|2824.8|2818.8|2820|2814|51
1617799800000|2021-04-07 12:50:00|2825|2819|2825.5|2819.5|2826.3|2820.3|2824.3|2818.3|38
1617800100000|2021-04-07 12:55:00|2825.3|2819.3|2822|2816|2828.3|2822.3|2822|2816|64
1617800400000|2021-04-07 13:00:00|2821.3|2815.3|2818.8|2812.8|2822.5|2816.5|2817|2811|147
1617800700000|2021-04-07 13:05:00|2819|2813|2824.3|2818.3|2825.5|2819.5|2817|2811|80
1617801000000|2021-04-07 13:10:00|2824|2818|2820.5|2814.5|2826|2820|2819.3|2813.3|69
1617801300000|2021-04-07 13:15:00|2820.3|2814.3|2821|2815|2824.3|2818.3|2820|2814|83
1617801600000|2021-04-07 13:20:00|2820.8|2814.8|2820.5|2814.5|2822|2816|2817.8|2811.8|76
1617801900000|2021-04-07 13:25:00|2820|2814|2823.8|2817.8|2824.8|2818.8|2820|2814|70
1617802200000|2021-04-07 13:30:00|2824.3|2818.3|2825|2819|2825.5|2819.5|2822.3|2816.3|119
1617802500000|2021-04-07 13:35:00|2825.3|2819.3|2821.8|2815.8|2826|2820|2820.8|2814.8|112
1617802800000|2021-04-07 13:40:00|2821.5|2815.5|2821.5|2815.5|2822.3|2816.3|2820|2814|126
1617803100000|2021-04-07 13:45:00|2821.3|2815.3|2825|2819|2825.3|2819.3|2819.8|2813.8|131
1617803400000|2021-04-07 13:50:00|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2821.3|2815.3|49
1617803700000|2021-04-07 13:55:00|2824.8|2818.8|2823.5|2817.5|2825|2819|2822.8|2816.8|34
1617804000000|2021-04-07 14:00:00|2823.3|2817.3|2819.8|2813.8|2823.5|2817.5|2818.8|2812.8|86
1617804300000|2021-04-07 14:05:00|2820|2814|2824.3|2818.3|2824.8|2818.8|2818.8|2812.8|78
1617804600000|2021-04-07 14:10:00|2824|2818|2825.5|2819.5|2825.5|2819.5|2823.3|2817.3|52
1617804900000|2021-04-07 14:15:00|2825.3|2819.3|2824.3|2818.3|2826.3|2820.3|2824|2818|58
1617805200000|2021-04-07 14:20:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2822.8|2816.8|64
1617805500000|2021-04-07 14:25:00|2824.3|2818.3|2826.3|2820.3|2826.5|2820.5|2822.8|2816.8|59
1617805800000|2021-04-07 14:30:00|2826|2820|2827.5|2821.5|2830.3|2824.3|2825.5|2819.5|54
1617806100000|2021-04-07 14:35:00|2827.3|2821.3|2826.3|2820.3|2827.3|2821.3|2825.3|2819.3|90
1617806400000|2021-04-07 14:40:00|2826|2820|2826.8|2820.8|2828.3|2822.3|2825.8|2819.8|62
1617806700000|2021-04-07 14:45:00|2827|2821|2831.8|2825.8|2834|2828|2827|2821|73
1617807000000|2021-04-07 14:50:00|2832|2826|2837.5|2831.5|2837.8|2831.8|2831.3|2825.3|78
1617807300000|2021-04-07 14:55:00|2837.8|2831.8|2836.8|2830.8|2838.5|2832.5|2832|2826|141
1617807600000|2021-04-07 15:00:00|2836.5|2830.5|2834.5|2828.5|2837|2831|2833.5|2827.5|76
1617807900000|2021-04-07 15:05:00|2834.8|2828.8|2837.8|2831.8|2838.8|2832.8|2834.8|2828.8|54
1617808200000|2021-04-07 15:10:00|2837.5|2831.5|2836.3|2830.3|2838.5|2832.5|2836.3|2830.3|37
1617808500000|2021-04-07 15:15:00|2836.5|2830.5|2834.3|2828.3|2837|2831|2834|2828|50
1617808800000|2021-04-07 15:20:00|2834.5|2828.5|2834.3|2828.3|2836|2830|2833.8|2827.8|38
1617809100000|2021-04-07 15:25:00|2834|2828|2836.8|2830.8|2836.8|2830.8|2834|2828|44
1617809400000|2021-04-07 15:30:00|2836.5|2830.5|2833.5|2827.5|2836.5|2830.5|2831.5|2825.5|71
1617809700000|2021-04-07 15:35:00|2833.8|2827.8|2830.8|2824.8|2834.5|2828.5|2830.3|2824.3|57
1617810000000|2021-04-07 15:40:00|2831|2825|2832.8|2826.8|2834.8|2828.8|2831|2825|67
1617810300000|2021-04-07 15:45:00|2833|2827|2835.3|2829.3|2836.5|2830.5|2833|2827|23
1617810600000|2021-04-07 15:50:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|9
1617810900000|2021-04-07 15:55:00|2835|2829|2835.8|2829.8|2835.8|2829.8|2834.3|2828.3|8
1617811200000|2021-04-07 16:00:00|2836|2830|2837.5|2831.5|2837.8|2831.8|2836|2830|12
1617811500000|2021-04-07 16:05:00|2837.8|2831.8|2836.5|2830.5|2838|2832|2836.5|2830.5|7
1617811800000|2021-04-07 16:10:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1617812100000|2021-04-07 16:15:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|8
1617812400000|2021-04-07 16:20:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1617812700000|2021-04-07 16:25:00|2835|2829|2828.8|2822.8|2835|2829|2828.5|2822.5|57
1617813000000|2021-04-07 16:30:00|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2827.5|2821.5|74
1617813300000|2021-04-07 16:35:00|2828.5|2822.5|2830|2824|2830.3|2824.3|2827.5|2821.5|43
1617813600000|2021-04-07 16:40:00|2829|2823|2830|2824|2830.3|2824.3|2828.5|2822.5|24
1617813900000|2021-04-07 16:45:00|2830.3|2824.3|2830.3|2824.3|2831.3|2825.3|2830|2824|15
1617814200000|2021-04-07 16:50:00|2830|2824|2830|2824|2830|2824|2829.8|2823.8|5
1617814500000|2021-04-07 16:55:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1617843600000|2021-04-08 01:00:00|2833.4|2827.4|2834.6|2828.6|2836.4|2830.4|2830.6|2824.6|161
1617843900000|2021-04-08 01:05:00|2834.1|2828.1|2832.6|2826.6|2834.1|2828.1|2829.8|2823.8|26
1617844200000|2021-04-08 01:10:00|2832.4|2826.4|2843.3|2837.3|2843.3|2837.3|2832.4|2826.4|99
1617844500000|2021-04-08 01:15:00|2843.5|2837.5|2837.4|2831.4|2843.5|2837.5|2835.9|2829.9|107
1617844800000|2021-04-08 01:20:00|2837.6|2831.6|2838.6|2832.6|2840.4|2834.4|2837.6|2831.6|28
1617845100000|2021-04-08 01:25:00|2838.9|2832.9|2836.4|2830.4|2838.9|2832.9|2836.4|2830.4|30
1617845400000|2021-04-08 01:30:00|2836.9|2830.9|2835.4|2829.4|2837.1|2831.1|2833.1|2827.1|98
1617845700000|2021-04-08 01:35:00|2835.5|2829.5|2829.5|2823.5|2836.6|2830.6|2829.5|2823.5|47
1617846000000|2021-04-08 01:40:00|2829.3|2823.3|2832.5|2826.5|2832.6|2826.6|2826.4|2820.4|30
1617846300000|2021-04-08 01:45:00|2832.8|2826.8|2832.1|2826.1|2834.1|2828.1|2832.1|2826.1|35
1617846600000|2021-04-08 01:50:00|2832.4|2826.4|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|5
1617846900000|2021-04-08 01:55:00|2832.1|2826.1|2831.8|2825.8|2832.1|2826.1|2830.9|2824.9|11
1617847200000|2021-04-08 02:00:00|2831.4|2825.4|2827.3|2821.3|2831.4|2825.4|2826.8|2820.8|24
1617847500000|2021-04-08 02:05:00|2826.8|2820.8|2827.4|2821.4|2827.4|2821.4|2824.9|2818.9|24
1617847800000|2021-04-08 02:10:00|2827.3|2821.3|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|12
1617848100000|2021-04-08 02:15:00|2827.9|2821.9|2827.8|2821.8|2827.9|2821.9|2827.8|2821.8|2
1617848400000|2021-04-08 02:20:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1617848700000|2021-04-08 02:25:00|2828.4|2822.4|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|2
1617849000000|2021-04-08 02:30:00|2828.9|2822.9|2830.5|2824.5|2830.5|2824.5|2827.1|2821.1|22
1617849300000|2021-04-08 02:35:00|2830.1|2824.1|2830.5|2824.5|2830.5|2824.5|2829.4|2823.4|9
1617849600000|2021-04-08 02:40:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830|2824|10
1617849900000|2021-04-08 02:45:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|12
1617850200000|2021-04-08 02:50:00|2830.4|2824.4|2832.1|2826.1|2832.1|2826.1|2830.3|2824.3|8
1617850500000|2021-04-08 02:55:00|2832|2826|2832.9|2826.9|2833.1|2827.1|2831.9|2825.9|13
1617850800000|2021-04-08 03:00:00|2833.1|2827.1|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|6
1617851100000|2021-04-08 03:05:00|2833.1|2827.1|2835.8|2829.8|2835.8|2829.8|2833.1|2827.1|8
1617851400000|2021-04-08 03:10:00|2835.5|2829.5|2834.4|2828.4|2836.9|2830.9|2834.1|2828.1|30
1617851700000|2021-04-08 03:15:00|2834.1|2828.1|2832.4|2826.4|2834.1|2828.1|2831.6|2825.6|40
1617852000000|2021-04-08 03:20:00|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.1|2826.1|12
1617852300000|2021-04-08 03:25:00|2833.6|2827.6|2834.4|2828.4|2835.8|2829.8|2833.6|2827.6|22
1617852600000|2021-04-08 03:30:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|7
1617852900000|2021-04-08 03:35:00|2835.4|2829.4|2837.9|2831.9|2837.9|2831.9|2835.1|2829.1|10
1617853200000|2021-04-08 03:40:00|2837.8|2831.8|2837.6|2831.6|2837.8|2831.8|2837.4|2831.4|14
1617853500000|2021-04-08 03:45:00|2837.4|2831.4|2837.8|2831.8|2838|2832|2837.4|2831.4|15
1617853800000|2021-04-08 03:50:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1617854400000|2021-04-08 04:00:00|2837.8|2831.8|2839.6|2833.6|2839.6|2833.6|2837.8|2831.8|9
1617854700000|2021-04-08 04:05:00|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1617855000000|2021-04-08 04:10:00|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|6
1617855300000|2021-04-08 04:15:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|8
1617855600000|2021-04-08 04:20:00|2839.6|2833.6|2839.1|2833.1|2840.1|2834.1|2838.9|2832.9|10
1617855900000|2021-04-08 04:25:00|2840.1|2834.1|2838.4|2832.4|2840.1|2834.1|2838.1|2832.1|6
1617856200000|2021-04-08 04:30:00|2838.6|2832.6|2837.3|2831.3|2838.9|2832.9|2837|2831|10
1617856800000|2021-04-08 04:40:00|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|3
1617857400000|2021-04-08 04:50:00|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.8|2830.8|5
1617857700000|2021-04-08 04:55:00|2836.5|2830.5|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|8
1617858000000|2021-04-08 05:00:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1617858300000|2021-04-08 05:05:00|2837.6|2831.6|2838.4|2832.4|2838.9|2832.9|2837.6|2831.6|6
1617858600000|2021-04-08 05:10:00|2838.5|2832.5|2839.1|2833.1|2839.4|2833.4|2838.5|2832.5|7
1617858900000|2021-04-08 05:15:00|2839|2833|2839|2833|2839|2833|2839|2833|1
1617859200000|2021-04-08 05:20:00|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|2
1617859500000|2021-04-08 05:25:00|2839.4|2833.4|2839.5|2833.5|2839.5|2833.5|2839.4|2833.4|2
1617859800000|2021-04-08 05:30:00|2839.8|2833.8|2842.3|2836.3|2844.9|2838.9|2839.8|2833.8|74
1617860100000|2021-04-08 05:35:00|2842.5|2836.5|2842|2836|2843.6|2837.6|2842|2836|15
1617860400000|2021-04-08 05:40:00|2842.1|2836.1|2842.6|2836.6|2843.4|2837.4|2841.1|2835.1|17
1617860700000|2021-04-08 05:45:00|2842.9|2836.9|2838.6|2832.6|2846.4|2840.4|2838.6|2832.6|62
1617861000000|2021-04-08 05:50:00|2838.4|2832.4|2839.4|2833.4|2842.1|2836.1|2837.4|2831.4|32
1617861300000|2021-04-08 05:55:00|2839.6|2833.6|2842.1|2836.1|2843.3|2837.3|2839.6|2833.6|22
1617861600000|2021-04-08 06:00:00|2842.5|2836.5|2844.1|2838.1|2847.6|2841.6|2842.5|2836.5|50
1617861900000|2021-04-08 06:05:00|2844.4|2838.4|2841.9|2835.9|2844.4|2838.4|2841.5|2835.5|28
1617862200000|2021-04-08 06:10:00|2842.1|2836.1|2842.4|2836.4|2844.8|2838.8|2841.9|2835.9|35
1617862500000|2021-04-08 06:15:00|2842.6|2836.6|2841.4|2835.4|2843.6|2837.6|2841.1|2835.1|16
1617862800000|2021-04-08 06:20:00|2841.6|2835.6|2842.9|2836.9|2842.9|2836.9|2841.6|2835.6|11
1617863100000|2021-04-08 06:25:00|2843.1|2837.1|2841.8|2835.8|2843.9|2837.9|2841.8|2835.8|25
1617863400000|2021-04-08 06:30:00|2841.4|2835.4|2838.4|2832.4|2841.4|2835.4|2838.4|2832.4|64
1617863700000|2021-04-08 06:35:00|2838.3|2832.3|2833.8|2827.8|2838.3|2832.3|2833.8|2827.8|56
1617864000000|2021-04-08 06:40:00|2833.4|2827.4|2832.9|2826.9|2834.4|2828.4|2830.8|2824.8|39
1617864300000|2021-04-08 06:45:00|2832.6|2826.6|2838.6|2832.6|2838.9|2832.9|2832.6|2826.6|39
1617864600000|2021-04-08 06:50:00|2838.5|2832.5|2842.3|2836.3|2843.4|2837.4|2838.1|2832.1|35
1617864900000|2021-04-08 06:55:00|2843.3|2837.3|2848.3|2842.3|2848.8|2842.8|2843.3|2837.3|57
1617865200000|2021-04-08 07:00:00|2848.5|2842.5|2849|2843|2852.3|2846.3|2847|2841|66
1617865500000|2021-04-08 07:05:00|2849.3|2843.3|2849.8|2843.8|2851.3|2845.3|2847.8|2841.8|25
1617865800000|2021-04-08 07:10:00|2850|2844|2848|2842|2850.8|2844.8|2848|2842|19
1617866100000|2021-04-08 07:15:00|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2847.8|2841.8|13
1617866400000|2021-04-08 07:20:00|2849.8|2843.8|2843.3|2837.3|2850.5|2844.5|2843.3|2837.3|24
1617866700000|2021-04-08 07:25:00|2843|2837|2848.8|2842.8|2848.8|2842.8|2843|2837|25
1617867000000|2021-04-08 07:30:00|2848.5|2842.5|2850.8|2844.8|2850.8|2844.8|2847|2841|14
1617867300000|2021-04-08 07:35:00|2851|2845|2851|2845|2852|2846|2849.5|2843.5|30
1617867600000|2021-04-08 07:40:00|2851.3|2845.3|2850.3|2844.3|2851.5|2845.5|2849.5|2843.5|16
1617867900000|2021-04-08 07:45:00|2850.5|2844.5|2851.3|2845.3|2851.5|2845.5|2849.5|2843.5|18
1617868200000|2021-04-08 07:50:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2849.8|2843.8|8
1617868500000|2021-04-08 07:55:00|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|13
1617868800000|2021-04-08 08:00:00|2851.5|2845.5|2867.3|2861.3|2867.5|2861.5|2851.5|2845.5|67
1617869100000|2021-04-08 08:05:00|2867.5|2861.5|2859.8|2853.8|2867.8|2861.8|2859.8|2853.8|64
1617869400000|2021-04-08 08:10:00|2860|2854|2860.3|2854.3|2861.5|2855.5|2858.8|2852.8|42
1617869700000|2021-04-08 08:15:00|2860.5|2854.5|2858.8|2852.8|2861.8|2855.8|2858.8|2852.8|19
1617870000000|2021-04-08 08:20:00|2858.5|2852.5|2861|2855|2862|2856|2858.5|2852.5|27
1617870300000|2021-04-08 08:25:00|2861.3|2855.3|2859.8|2853.8|2862|2856|2859.5|2853.5|29
1617870600000|2021-04-08 08:30:00|2860|2854|2859.8|2853.8|2862.3|2856.3|2858.8|2852.8|42
1617870900000|2021-04-08 08:35:00|2859.5|2853.5|2861.8|2855.8|2862|2856|2859.5|2853.5|21
1617871200000|2021-04-08 08:40:00|2861.5|2855.5|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|10
1617871500000|2021-04-08 08:45:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2859.8|2853.8|12
1617871800000|2021-04-08 08:50:00|2861|2855|2862|2856|2862|2856|2861|2855|17
1617872100000|2021-04-08 08:55:00|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2860.3|2854.3|30
1617872400000|2021-04-08 09:00:00|2861.3|2855.3|2861.3|2855.3|2861.8|2855.8|2861|2855|17
1617872700000|2021-04-08 09:05:00|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|19
1617873000000|2021-04-08 09:10:00|2861.3|2855.3|2859|2853|2861.8|2855.8|2857.5|2851.5|30
1617873300000|2021-04-08 09:15:00|2859.3|2853.3|2857.3|2851.3|2859.5|2853.5|2856.8|2850.8|21
1617873600000|2021-04-08 09:20:00|2857.5|2851.5|2856.5|2850.5|2857.5|2851.5|2856.3|2850.3|6
1617873900000|2021-04-08 09:25:00|2856.3|2850.3|2854.3|2848.3|2856.3|2850.3|2853.8|2847.8|20
1617874200000|2021-04-08 09:30:00|2854.5|2848.5|2857.3|2851.3|2857.3|2851.3|2854.5|2848.5|20
1617874500000|2021-04-08 09:35:00|2857.5|2851.5|2859.3|2853.3|2860|2854|2857.5|2851.5|14
1617874800000|2021-04-08 09:40:00|2859|2853|2857.5|2851.5|2859|2853|2857.3|2851.3|13
1617875100000|2021-04-08 09:45:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|7
1617875400000|2021-04-08 09:50:00|2857.8|2851.8|2860.3|2854.3|2860.8|2854.8|2857.8|2851.8|12
1617875700000|2021-04-08 09:55:00|2860.5|2854.5|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|11
1617876000000|2021-04-08 10:00:00|2861.8|2855.8|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|11
1617876300000|2021-04-08 10:05:00|2862|2856|2861.8|2855.8|2862.5|2856.5|2861.3|2855.3|12
1617876600000|2021-04-08 10:10:00|2861.3|2855.3|2862|2856|2862.3|2856.3|2861.3|2855.3|16
1617876900000|2021-04-08 10:15:00|2861.8|2855.8|2860.8|2854.8|2862.3|2856.3|2860.8|2854.8|37
1617877200000|2021-04-08 10:20:00|2861|2855|2861.5|2855.5|2861.8|2855.8|2861|2855|20
1617877500000|2021-04-08 10:25:00|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.3|2855.3|12
1617877800000|2021-04-08 10:30:00|2861.8|2855.8|2860|2854|2861.8|2855.8|2858.8|2852.8|13
1617878100000|2021-04-08 10:35:00|2859.8|2853.8|2860.8|2854.8|2861|2855|2859.8|2853.8|10
1617878400000|2021-04-08 10:40:00|2861.3|2855.3|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|20
1617878700000|2021-04-08 10:45:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|17
1617879000000|2021-04-08 10:50:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|4
1617879300000|2021-04-08 10:55:00|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|7
1617879600000|2021-04-08 11:00:00|2862.8|2856.8|2866|2860|2866.8|2860.8|2862.8|2856.8|44
1617879900000|2021-04-08 11:05:00|2865.8|2859.8|2866.5|2860.5|2867.5|2861.5|2864.5|2858.5|38
1617880200000|2021-04-08 11:10:00|2866.8|2860.8|2866.5|2860.5|2868|2862|2866|2860|19
1617880500000|2021-04-08 11:15:00|2866.8|2860.8|2867.8|2861.8|2868|2862|2866.8|2860.8|8
1617880800000|2021-04-08 11:20:00|2867.5|2861.5|2865.5|2859.5|2867.8|2861.8|2865.3|2859.3|19
1617881100000|2021-04-08 11:25:00|2866|2860|2862.5|2856.5|2866|2860|2862.5|2856.5|18
1617881400000|2021-04-08 11:30:00|2862.8|2856.8|2861|2855|2864.3|2858.3|2861|2855|16
1617881700000|2021-04-08 11:35:00|2860.8|2854.8|2858.5|2852.5|2861|2855|2857.3|2851.3|31
1617882000000|2021-04-08 11:40:00|2858.8|2852.8|2860.3|2854.3|2861.8|2855.8|2858.8|2852.8|36
1617882300000|2021-04-08 11:45:00|2860.5|2854.5|2855.3|2849.3|2860.5|2854.5|2854.8|2848.8|45
1617882600000|2021-04-08 11:50:00|2855|2849|2850.5|2844.5|2855|2849|2850|2844|133
1617882900000|2021-04-08 11:55:00|2850.8|2844.8|2854.5|2848.5|2854.5|2848.5|2850.8|2844.8|40
1617883200000|2021-04-08 12:00:00|2854.3|2848.3|2857.8|2851.8|2859.3|2853.3|2854.3|2848.3|78
1617883500000|2021-04-08 12:05:00|2857.5|2851.5|2857.3|2851.3|2859.3|2853.3|2856.3|2850.3|49
1617883800000|2021-04-08 12:10:00|2857.5|2851.5|2851.5|2845.5|2857.5|2851.5|2851.5|2845.5|42
1617884100000|2021-04-08 12:15:00|2851.8|2845.8|2852.3|2846.3|2852.5|2846.5|2851.8|2845.8|14
1617884400000|2021-04-08 12:20:00|2852.5|2846.5|2852.5|2846.5|2854|2848|2851.8|2845.8|19
1617884700000|2021-04-08 12:25:00|2852.8|2846.8|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|5
1617885000000|2021-04-08 12:30:00|2853|2847|2850.5|2844.5|2853.5|2847.5|2850.3|2844.3|37
1617885300000|2021-04-08 12:35:00|2850.8|2844.8|2850.8|2844.8|2851.5|2845.5|2850.3|2844.3|32
1617885600000|2021-04-08 12:40:00|2850.5|2844.5|2849.5|2843.5|2851|2845|2848.5|2842.5|34
1617885900000|2021-04-08 12:45:00|2849.8|2843.8|2849.3|2843.3|2850.8|2844.8|2849|2843|30
1617886200000|2021-04-08 12:50:00|2849.5|2843.5|2852|2846|2852.3|2846.3|2849.5|2843.5|38
1617886500000|2021-04-08 12:55:00|2852.3|2846.3|2849.3|2843.3|2852.8|2846.8|2848.8|2842.8|45
1617886800000|2021-04-08 13:00:00|2849.5|2843.5|2857.8|2851.8|2860.5|2854.5|2848.3|2842.3|235
1617887100000|2021-04-08 13:05:00|2858.3|2852.3|2853|2847|2859.8|2853.8|2852.5|2846.5|131
1617887400000|2021-04-08 13:10:00|2853.3|2847.3|2852|2846|2855|2849|2851.5|2845.5|87
1617887700000|2021-04-08 13:15:00|2852.3|2846.3|2850.5|2844.5|2852.8|2846.8|2849.5|2843.5|86
1617888000000|2021-04-08 13:20:00|2850.3|2844.3|2850|2844|2851.8|2845.8|2848.3|2842.3|109
1617888300000|2021-04-08 13:25:00|2850.3|2844.3|2854|2848|2855.3|2849.3|2850|2844|70
1617888600000|2021-04-08 13:30:00|2853.8|2847.8|2850.5|2844.5|2855|2849|2849.8|2843.8|88
1617888900000|2021-04-08 13:35:00|2850.3|2844.3|2849.8|2843.8|2851|2845|2846|2840|128
1617889200000|2021-04-08 13:40:00|2849.5|2843.5|2852.3|2846.3|2853.3|2847.3|2849.5|2843.5|102
1617889500000|2021-04-08 13:45:00|2852|2846|2851.5|2845.5|2855|2849|2850.3|2844.3|82
1617889800000|2021-04-08 13:50:00|2851.3|2845.3|2853.3|2847.3|2856.3|2850.3|2849.8|2843.8|77
1617890100000|2021-04-08 13:55:00|2853.5|2847.5|2850.5|2844.5|2854.3|2848.3|2850.3|2844.3|92
1617890400000|2021-04-08 14:00:00|2851|2845|2856.8|2850.8|2857|2851|2850.8|2844.8|96
1617890700000|2021-04-08 14:05:00|2856.5|2850.5|2855.3|2849.3|2857.3|2851.3|2854|2848|98
1617891000000|2021-04-08 14:10:00|2855|2849|2861|2855|2861|2855|2854.8|2848.8|128
1617891300000|2021-04-08 14:15:00|2861.3|2855.3|2855.3|2849.3|2862.3|2856.3|2854.5|2848.5|70
1617891600000|2021-04-08 14:20:00|2855.5|2849.5|2854|2848|2856.5|2850.5|2854|2848|79
1617891900000|2021-04-08 14:25:00|2854.3|2848.3|2853.3|2847.3|2856.5|2850.5|2852.5|2846.5|78
1617892200000|2021-04-08 14:30:00|2853|2847|2856.3|2850.3|2856.5|2850.5|2851.8|2845.8|80
1617892500000|2021-04-08 14:35:00|2856.8|2850.8|2857.3|2851.3|2857.5|2851.5|2855|2849|89
1617892800000|2021-04-08 14:40:00|2857.5|2851.5|2857.5|2851.5|2859|2853|2856.8|2850.8|64
1617893100000|2021-04-08 14:45:00|2857.8|2851.8|2858.5|2852.5|2862|2856|2855.5|2849.5|133
1617893400000|2021-04-08 14:50:00|2858.3|2852.3|2857.8|2851.8|2860|2854|2855.8|2849.8|78
1617893700000|2021-04-08 14:55:00|2858|2852|2859.5|2853.5|2860.8|2854.8|2854.5|2848.5|221
1617894000000|2021-04-08 15:00:00|2859.8|2853.8|2861|2855|2861.3|2855.3|2858.5|2852.5|68
1617894300000|2021-04-08 15:05:00|2861.3|2855.3|2862.5|2856.5|2863.5|2857.5|2861.3|2855.3|73
1617894600000|2021-04-08 15:10:00|2862.8|2856.8|2864.3|2858.3|2864.5|2858.5|2862|2856|89
1617894900000|2021-04-08 15:15:00|2864.5|2858.5|2865.5|2859.5|2867|2861|2863.3|2857.3|57
1617895200000|2021-04-08 15:20:00|2865.8|2859.8|2867.3|2861.3|2867.8|2861.8|2863.8|2857.8|80
1617895500000|2021-04-08 15:25:00|2867|2861|2860.8|2854.8|2868|2862|2860.8|2854.8|91
1617895800000|2021-04-08 15:30:00|2860.5|2854.5|2864|2858|2864.3|2858.3|2860|2854|107
1617896100000|2021-04-08 15:35:00|2864.3|2858.3|2862|2856|2864.3|2858.3|2861.5|2855.5|49
1617896400000|2021-04-08 15:40:00|2862.3|2856.3|2862.8|2856.8|2864.3|2858.3|2861.8|2855.8|51
1617896700000|2021-04-08 15:45:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2862|2856|40
1617897000000|2021-04-08 15:50:00|2862|2856|2864|2858|2864.3|2858.3|2861.8|2855.8|20
1617897300000|2021-04-08 15:55:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.3|2857.3|13
1617897600000|2021-04-08 16:00:00|2864|2858|2864.5|2858.5|2865.3|2859.3|2864|2858|6
1617897900000|2021-04-08 16:05:00|2864.8|2858.8|2867|2861|2867|2861|2864.8|2858.8|4
1617898200000|2021-04-08 16:10:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1617898500000|2021-04-08 16:15:00|2868|2862|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|14
1617898800000|2021-04-08 16:20:00|2868|2862|2867|2861|2868.5|2862.5|2866.8|2860.8|19
1617899100000|2021-04-08 16:25:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|4
1617899400000|2021-04-08 16:30:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|4
1617899700000|2021-04-08 16:35:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1617900000000|2021-04-08 16:40:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|6
1617900300000|2021-04-08 16:45:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1617900600000|2021-04-08 16:50:00|2867.3|2861.3|2863.8|2857.8|2867.3|2861.3|2862.8|2856.8|25
1617900900000|2021-04-08 16:55:00|2863.3|2857.3|2861.8|2855.8|2863.3|2857.3|2861.8|2855.8|7
1617930000000|2021-04-09 01:00:00|2870.9|2864.9|2864.9|2858.9|2871.6|2865.6|2861.9|2855.9|99
1617930300000|2021-04-09 01:05:00|2865.1|2859.1|2862.5|2856.5|2867.6|2861.6|2862.5|2856.5|63
1617930600000|2021-04-09 01:10:00|2862.6|2856.6|2867.9|2861.9|2868.1|2862.1|2862.6|2856.6|49
1617930900000|2021-04-09 01:15:00|2867.5|2861.5|2866.1|2860.1|2868.8|2862.8|2865.6|2859.6|39
1617931200000|2021-04-09 01:20:00|2865.9|2859.9|2864.5|2858.5|2865.9|2859.9|2863.9|2857.9|25
1617931500000|2021-04-09 01:25:00|2864.1|2858.1|2861.9|2855.9|2864.1|2858.1|2860.5|2854.5|33
1617931800000|2021-04-09 01:30:00|2862.1|2856.1|2854.8|2848.8|2863.1|2857.1|2853.9|2847.9|48
1617932100000|2021-04-09 01:35:00|2854.5|2848.5|2849.9|2843.9|2854.5|2848.5|2848.8|2842.8|90
1617932400000|2021-04-09 01:40:00|2849.5|2843.5|2843.9|2837.9|2850.4|2844.4|2843.1|2837.1|131
1617932700000|2021-04-09 01:45:00|2844.6|2838.6|2845.4|2839.4|2848.6|2842.6|2844.5|2838.5|66
1617933000000|2021-04-09 01:50:00|2845.1|2839.1|2846.8|2840.8|2846.8|2840.8|2842.5|2836.5|58
1617933300000|2021-04-09 01:55:00|2846.5|2840.5|2844.8|2838.8|2846.5|2840.5|2844.3|2838.3|16
1617933600000|2021-04-09 02:00:00|2844.4|2838.4|2843.1|2837.1|2844.8|2838.8|2841.3|2835.3|74
1617933900000|2021-04-09 02:05:00|2842.9|2836.9|2843.6|2837.6|2843.6|2837.6|2841.5|2835.5|32
1617934200000|2021-04-09 02:10:00|2843.9|2837.9|2843.3|2837.3|2843.9|2837.9|2842.5|2836.5|20
1617934500000|2021-04-09 02:15:00|2843.4|2837.4|2844.6|2838.6|2845.1|2839.1|2842.9|2836.9|12
1617934800000|2021-04-09 02:20:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1617935400000|2021-04-09 02:30:00|2843.3|2837.3|2843.1|2837.1|2843.3|2837.3|2839.5|2833.5|27
1617935700000|2021-04-09 02:35:00|2843.6|2837.6|2841.9|2835.9|2843.6|2837.6|2841.9|2835.9|9
1617936000000|2021-04-09 02:40:00|2841.6|2835.6|2841.3|2835.3|2841.6|2835.6|2841.3|2835.3|3
1617936300000|2021-04-09 02:45:00|2841|2835|2842.4|2836.4|2842.4|2836.4|2840|2834|15
1617936600000|2021-04-09 02:50:00|2841.9|2835.9|2838.6|2832.6|2841.9|2835.9|2837.4|2831.4|55
1617936900000|2021-04-09 02:55:00|2838.9|2832.9|2834.9|2828.9|2838.9|2832.9|2834.4|2828.4|118
1617937200000|2021-04-09 03:00:00|2834.6|2828.6|2837.6|2831.6|2837.6|2831.6|2833.8|2827.8|44
1617937500000|2021-04-09 03:05:00|2837.4|2831.4|2835.4|2829.4|2837.4|2831.4|2834.5|2828.5|25
1617937800000|2021-04-09 03:10:00|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2832.4|2826.4|38
1617938100000|2021-04-09 03:15:00|2833.4|2827.4|2837|2831|2838.5|2832.5|2833.1|2827.1|46
1617938400000|2021-04-09 03:20:00|2837.3|2831.3|2836.4|2830.4|2837.3|2831.3|2835.3|2829.3|25
1617938700000|2021-04-09 03:25:00|2836.1|2830.1|2836|2830|2837|2831|2835.6|2829.6|19
1617939000000|2021-04-09 03:30:00|2836.4|2830.4|2839.3|2833.3|2839.9|2833.9|2836.1|2830.1|26
1617939300000|2021-04-09 03:35:00|2839.5|2833.5|2839.4|2833.4|2839.9|2833.9|2838.9|2832.9|6
1617939600000|2021-04-09 03:40:00|2839.6|2833.6|2839|2833|2839.9|2833.9|2839|2833|16
1617939900000|2021-04-09 03:45:00|2839.1|2833.1|2839|2833|2839.1|2833.1|2839|2833|2
1617940200000|2021-04-09 03:50:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1617940500000|2021-04-09 03:55:00|2839|2833|2839|2833|2839.1|2833.1|2839|2833|3
1617941100000|2021-04-09 04:05:00|2837.9|2831.9|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|3
1617942300000|2021-04-09 04:25:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1617943200000|2021-04-09 04:40:00|2838.4|2832.4|2836.5|2830.5|2838.4|2832.4|2836.5|2830.5|6
1617943500000|2021-04-09 04:45:00|2836.6|2830.6|2837.3|2831.3|2837.4|2831.4|2836.6|2830.6|7
1617944100000|2021-04-09 04:55:00|2837.5|2831.5|2837.4|2831.4|2837.5|2831.5|2837.3|2831.3|3
1617944400000|2021-04-09 05:00:00|2837.3|2831.3|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|5
1617945000000|2021-04-09 05:10:00|2837.6|2831.6|2836.4|2830.4|2838.6|2832.6|2836.4|2830.4|30
1617945300000|2021-04-09 05:15:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1617945600000|2021-04-09 05:20:00|2836.9|2830.9|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|5
1617945900000|2021-04-09 05:25:00|2836.6|2830.6|2837.4|2831.4|2837.9|2831.9|2836.6|2830.6|10
1617946200000|2021-04-09 05:30:00|2836.4|2830.4|2832.6|2826.6|2837.3|2831.3|2831.9|2825.9|88
1617946500000|2021-04-09 05:35:00|2832.4|2826.4|2832.6|2826.6|2832.9|2826.9|2831.6|2825.6|19
1617946800000|2021-04-09 05:40:00|2832.9|2826.9|2833.3|2827.3|2835.1|2829.1|2832.9|2826.9|14
1617947100000|2021-04-09 05:45:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2832.4|2826.4|7
1617947400000|2021-04-09 05:50:00|2834.1|2828.1|2835.9|2829.9|2836.4|2830.4|2834.1|2828.1|10
1617947700000|2021-04-09 05:55:00|2835.6|2829.6|2835.3|2829.3|2835.6|2829.6|2835|2829|4
1617948000000|2021-04-09 06:00:00|2835.6|2829.6|2833.1|2827.1|2835.6|2829.6|2832.1|2826.1|14
1617948300000|2021-04-09 06:05:00|2833.5|2827.5|2834.6|2828.6|2835.4|2829.4|2833.1|2827.1|31
1617948600000|2021-04-09 06:10:00|2834.3|2828.3|2832.6|2826.6|2834.3|2828.3|2832.1|2826.1|13
1617948900000|2021-04-09 06:15:00|2832.4|2826.4|2832.4|2826.4|2832.5|2826.5|2831.6|2825.6|24
1617949200000|2021-04-09 06:20:00|2832.6|2826.6|2832.9|2826.9|2834.4|2828.4|2832.6|2826.6|20
1617949500000|2021-04-09 06:25:00|2832.4|2826.4|2828.9|2822.9|2832.9|2826.9|2828.6|2822.6|14
1617949800000|2021-04-09 06:30:00|2829.4|2823.4|2832.6|2826.6|2833|2827|2829.3|2823.3|37
1617950100000|2021-04-09 06:35:00|2832.9|2826.9|2834.6|2828.6|2834.6|2828.6|2830.6|2824.6|45
1617950400000|2021-04-09 06:40:00|2835.5|2829.5|2831.9|2825.9|2835.5|2829.5|2831.4|2825.4|34
1617950700000|2021-04-09 06:45:00|2832.1|2826.1|2834.6|2828.6|2836|2830|2832.1|2826.1|86
1617951000000|2021-04-09 06:50:00|2834.9|2828.9|2837.3|2831.3|2837.3|2831.3|2831.9|2825.9|253
1617951300000|2021-04-09 06:55:00|2837.6|2831.6|2841.5|2835.5|2841.5|2835.5|2837.3|2831.3|115
1617951600000|2021-04-09 07:00:00|2844.3|2838.3|2845.8|2839.8|2847.5|2841.5|2839.3|2833.3|73
1617951900000|2021-04-09 07:05:00|2845.5|2839.5|2843.5|2837.5|2845.5|2839.5|2841.8|2835.8|39
1617952200000|2021-04-09 07:10:00|2843.3|2837.3|2841.3|2835.3|2843.5|2837.5|2840.8|2834.8|29
1617952500000|2021-04-09 07:15:00|2840.8|2834.8|2837.5|2831.5|2841|2835|2837.3|2831.3|20
1617952800000|2021-04-09 07:20:00|2837.3|2831.3|2829|2823|2837.8|2831.8|2827.8|2821.8|35
1617953100000|2021-04-09 07:25:00|2830|2824|2830.5|2824.5|2831.3|2825.3|2829.5|2823.5|35
1617953400000|2021-04-09 07:30:00|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2828.5|2822.5|19
1617953700000|2021-04-09 07:35:00|2830.8|2824.8|2828.8|2822.8|2830.8|2824.8|2828.8|2822.8|10
1617954000000|2021-04-09 07:40:00|2829|2823|2829|2823|2829.5|2823.5|2829|2823|5
1617954300000|2021-04-09 07:45:00|2828.8|2822.8|2829|2823|2829.3|2823.3|2828.5|2822.5|7
1617954600000|2021-04-09 07:50:00|2829.8|2823.8|2832.3|2826.3|2832.3|2826.3|2829.8|2823.8|7
1617954900000|2021-04-09 07:55:00|2833.3|2827.3|2831.8|2825.8|2833.5|2827.5|2831.5|2825.5|16
1617955200000|2021-04-09 08:00:00|2832|2826|2833|2827|2833.3|2827.3|2831.3|2825.3|15
1617955500000|2021-04-09 08:05:00|2832.8|2826.8|2829.5|2823.5|2833.3|2827.3|2829.3|2823.3|26
1617955800000|2021-04-09 08:10:00|2829.3|2823.3|2828.5|2822.5|2829.8|2823.8|2828.3|2822.3|21
1617956100000|2021-04-09 08:15:00|2828.3|2822.3|2829.3|2823.3|2829.3|2823.3|2827.3|2821.3|21
1617956400000|2021-04-09 08:20:00|2829|2823|2831|2825|2831.8|2825.8|2828.3|2822.3|28
1617956700000|2021-04-09 08:25:00|2830.8|2824.8|2827|2821|2830.8|2824.8|2826.8|2820.8|22
1617957000000|2021-04-09 08:30:00|2827.8|2821.8|2828.8|2822.8|2829|2823|2827.5|2821.5|15
1617957300000|2021-04-09 08:35:00|2828.5|2822.5|2829|2823|2829.3|2823.3|2827.8|2821.8|19
1617957600000|2021-04-09 08:40:00|2828.8|2822.8|2822.3|2816.3|2828.8|2822.8|2821.5|2815.5|18
1617957900000|2021-04-09 08:45:00|2822|2816|2822.3|2816.3|2822.8|2816.8|2819.8|2813.8|26
1617958200000|2021-04-09 08:50:00|2822|2816|2821|2815|2822.3|2816.3|2821|2815|16
1617958500000|2021-04-09 08:55:00|2820.5|2814.5|2821.8|2815.8|2822.3|2816.3|2820.5|2814.5|13
1617958800000|2021-04-09 09:00:00|2822|2816|2822.5|2816.5|2822.5|2816.5|2820.5|2814.5|27
1617959100000|2021-04-09 09:05:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|25
1617959400000|2021-04-09 09:10:00|2822.8|2816.8|2827.3|2821.3|2828|2822|2822.5|2816.5|34
1617959700000|2021-04-09 09:15:00|2827|2821|2830.8|2824.8|2830.8|2824.8|2825.8|2819.8|32
1617960000000|2021-04-09 09:20:00|2830.5|2824.5|2830.5|2824.5|2831.3|2825.3|2828|2822|44
1617960300000|2021-04-09 09:25:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2828.8|2822.8|20
1617960600000|2021-04-09 09:30:00|2831.3|2825.3|2831|2825|2833.3|2827.3|2831|2825|31
1617960900000|2021-04-09 09:35:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|11
1617961200000|2021-04-09 09:40:00|2831.3|2825.3|2833|2827|2834|2828|2831.3|2825.3|22
1617961500000|2021-04-09 09:45:00|2832.8|2826.8|2834.5|2828.5|2835.3|2829.3|2832.3|2826.3|21
1617961800000|2021-04-09 09:50:00|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|5
1617962100000|2021-04-09 09:55:00|2835.3|2829.3|2835.3|2829.3|2836.5|2830.5|2835.3|2829.3|15
1617962400000|2021-04-09 10:00:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|5
1617962700000|2021-04-09 10:05:00|2834.3|2828.3|2834.3|2828.3|2835|2829|2833.8|2827.8|10
1617963000000|2021-04-09 10:10:00|2834|2828|2836.3|2830.3|2836.5|2830.5|2834|2828|20
1617963300000|2021-04-09 10:15:00|2835.5|2829.5|2834.5|2828.5|2836.8|2830.8|2834.5|2828.5|10
1617963600000|2021-04-09 10:20:00|2834.3|2828.3|2836.5|2830.5|2836.5|2830.5|2834.3|2828.3|21
1617963900000|2021-04-09 10:25:00|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|23
1617964200000|2021-04-09 10:30:00|2835.5|2829.5|2836.8|2830.8|2836.8|2830.8|2835.3|2829.3|15
1617964500000|2021-04-09 10:35:00|2837|2831|2839|2833|2840.3|2834.3|2837|2831|37
1617964800000|2021-04-09 10:40:00|2838.8|2832.8|2837.3|2831.3|2838.8|2832.8|2837|2831|24
1617965100000|2021-04-09 10:45:00|2837.5|2831.5|2835.5|2829.5|2839|2833|2835.5|2829.5|23
1617965400000|2021-04-09 10:50:00|2835.8|2829.8|2836.3|2830.3|2837.3|2831.3|2835.8|2829.8|52
1617965700000|2021-04-09 10:55:00|2835.8|2829.8|2833.5|2827.5|2836.3|2830.3|2833.3|2827.3|30
1617966000000|2021-04-09 11:00:00|2833.3|2827.3|2835.5|2829.5|2836|2830|2831.3|2825.3|54
1617966300000|2021-04-09 11:05:00|2835.3|2829.3|2835.8|2829.8|2836|2830|2834|2828|27
1617966600000|2021-04-09 11:10:00|2835.5|2829.5|2837.3|2831.3|2837.3|2831.3|2835.5|2829.5|42
1617966900000|2021-04-09 11:15:00|2837|2831|2836.5|2830.5|2837.3|2831.3|2835.8|2829.8|31
1617967200000|2021-04-09 11:20:00|2836.8|2830.8|2835.3|2829.3|2837.8|2831.8|2835|2829|34
1617967500000|2021-04-09 11:25:00|2835.5|2829.5|2831.5|2825.5|2835.8|2829.8|2831|2825|28
1617967800000|2021-04-09 11:30:00|2831.3|2825.3|2830.8|2824.8|2832.5|2826.5|2829.5|2823.5|26
1617968100000|2021-04-09 11:35:00|2831|2825|2832.3|2826.3|2832.5|2826.5|2831|2825|15
1617968400000|2021-04-09 11:40:00|2832|2826|2831.5|2825.5|2834.8|2828.8|2831.5|2825.5|23
1617968700000|2021-04-09 11:45:00|2831.3|2825.3|2833.3|2827.3|2833.8|2827.8|2829.8|2823.8|26
1617969000000|2021-04-09 11:50:00|2833|2827|2830.8|2824.8|2833.3|2827.3|2829.8|2823.8|55
1617969300000|2021-04-09 11:55:00|2831.8|2825.8|2831.8|2825.8|2832.5|2826.5|2830.3|2824.3|35
1617969600000|2021-04-09 12:00:00|2831.5|2825.5|2832.8|2826.8|2833.8|2827.8|2831.3|2825.3|25
1617969900000|2021-04-09 12:05:00|2833|2827|2829.8|2823.8|2833.5|2827.5|2829.3|2823.3|32
1617970200000|2021-04-09 12:10:00|2830|2824|2829.8|2823.8|2830.8|2824.8|2828.8|2822.8|20
1617970500000|2021-04-09 12:15:00|2829.5|2823.5|2830.3|2824.3|2830.8|2824.8|2828.8|2822.8|17
1617970800000|2021-04-09 12:20:00|2830|2824|2830.5|2824.5|2831|2825|2829.5|2823.5|17
1617971100000|2021-04-09 12:25:00|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2829|2823|12
1617971400000|2021-04-09 12:30:00|2829.5|2823.5|2833.8|2827.8|2834.5|2828.5|2829.5|2823.5|36
1617971700000|2021-04-09 12:35:00|2833.5|2827.5|2836|2830|2837.3|2831.3|2833|2827|45
1617972000000|2021-04-09 12:40:00|2836.5|2830.5|2837.8|2831.8|2838.3|2832.3|2836.5|2830.5|42
1617972300000|2021-04-09 12:45:00|2837.5|2831.5|2834.3|2828.3|2837.5|2831.5|2834.3|2828.3|63
1617972600000|2021-04-09 12:50:00|2835.5|2829.5|2834.8|2828.8|2835.8|2829.8|2834|2828|13
1617972900000|2021-04-09 12:55:00|2835|2829|2839.3|2833.3|2841|2835|2835|2829|35
1617973200000|2021-04-09 13:00:00|2839.5|2833.5|2843|2837|2850.3|2844.3|2839.3|2833.3|135
1617973500000|2021-04-09 13:05:00|2843.3|2837.3|2838.5|2832.5|2844.3|2838.3|2836.8|2830.8|105
1617973800000|2021-04-09 13:10:00|2838.3|2832.3|2837.8|2831.8|2838.5|2832.5|2836.5|2830.5|36
1617974100000|2021-04-09 13:15:00|2837.5|2831.5|2839.3|2833.3|2839.3|2833.3|2836.8|2830.8|22
1617974400000|2021-04-09 13:20:00|2838.8|2832.8|2839.3|2833.3|2840.3|2834.3|2837.8|2831.8|28
1617974700000|2021-04-09 13:25:00|2839.8|2833.8|2842|2836|2843.8|2837.8|2839.5|2833.5|112
1617975000000|2021-04-09 13:30:00|2841.8|2835.8|2842.3|2836.3|2843|2837|2839.5|2833.5|92
1617975300000|2021-04-09 13:35:00|2842.5|2836.5|2842.3|2836.3|2846.3|2840.3|2841.3|2835.3|66
1617975600000|2021-04-09 13:40:00|2841.3|2835.3|2843.3|2837.3|2844|2838|2840.3|2834.3|51
1617975900000|2021-04-09 13:45:00|2843.5|2837.5|2845.8|2839.8|2846.5|2840.5|2843.3|2837.3|56
1617976200000|2021-04-09 13:50:00|2846|2840|2845.5|2839.5|2847.5|2841.5|2844.5|2838.5|41
1617976500000|2021-04-09 13:55:00|2845.3|2839.3|2845.8|2839.8|2846.5|2840.5|2843.5|2837.5|66
1617976800000|2021-04-09 14:00:00|2845.5|2839.5|2844.5|2838.5|2846.5|2840.5|2844|2838|50
1617977100000|2021-04-09 14:05:00|2844.8|2838.8|2844.5|2838.5|2847.3|2841.3|2844.5|2838.5|52
1617977400000|2021-04-09 14:10:00|2844|2838|2842.3|2836.3|2844.5|2838.5|2841.8|2835.8|66
1617977700000|2021-04-09 14:15:00|2842|2836|2841.5|2835.5|2843.8|2837.8|2841.3|2835.3|32
1617978000000|2021-04-09 14:20:00|2841.3|2835.3|2846|2840|2846|2840|2841.3|2835.3|40
1617978300000|2021-04-09 14:25:00|2845.8|2839.8|2836.8|2830.8|2845.8|2839.8|2833.3|2827.3|99
1617978600000|2021-04-09 14:30:00|2836.3|2830.3|2837.8|2831.8|2838.5|2832.5|2835.5|2829.5|70
1617978900000|2021-04-09 14:35:00|2838|2832|2841.5|2835.5|2842.8|2836.8|2837.8|2831.8|70
1617979200000|2021-04-09 14:40:00|2841.3|2835.3|2841.3|2835.3|2843|2837|2839|2833|96
1617979500000|2021-04-09 14:45:00|2840.8|2834.8|2837.5|2831.5|2840.8|2834.8|2835.3|2829.3|176
1617979800000|2021-04-09 14:50:00|2837.3|2831.3|2835|2829|2837.5|2831.5|2832|2826|187
1617980100000|2021-04-09 14:55:00|2834.8|2828.8|2833|2827|2836.8|2830.8|2830.8|2824.8|183
1617980400000|2021-04-09 15:00:00|2833.3|2827.3|2840.5|2834.5|2840.8|2834.8|2833|2827|93
1617980700000|2021-04-09 15:05:00|2840.3|2834.3|2840.8|2834.8|2841|2835|2839.5|2833.5|52
1617981000000|2021-04-09 15:10:00|2840.5|2834.5|2843|2837|2845.3|2839.3|2839.8|2833.8|88
1617981300000|2021-04-09 15:15:00|2843.3|2837.3|2843.5|2837.5|2844|2838|2841|2835|29
1617981600000|2021-04-09 15:20:00|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2842.8|2836.8|24
1617981900000|2021-04-09 15:25:00|2843.3|2837.3|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|30
1617982200000|2021-04-09 15:30:00|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2839.8|2833.8|20
1617982500000|2021-04-09 15:35:00|2842.3|2836.3|2840.5|2834.5|2843|2837|2839.8|2833.8|56
1617982800000|2021-04-09 15:40:00|2840.3|2834.3|2839.8|2833.8|2841.3|2835.3|2839.5|2833.5|26
1617983100000|2021-04-09 15:45:00|2839.5|2833.5|2838.5|2832.5|2839.8|2833.8|2838|2832|11
1617983400000|2021-04-09 15:50:00|2839|2833|2838|2832|2839|2833|2837.3|2831.3|13
1617983700000|2021-04-09 15:55:00|2838.5|2832.5|2838|2832|2838.8|2832.8|2836|2830|25
1617984000000|2021-04-09 16:00:00|2837.8|2831.8|2837.5|2831.5|2838.3|2832.3|2836.5|2830.5|29
1617984300000|2021-04-09 16:05:00|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|3
1617984600000|2021-04-09 16:10:00|2836.5|2830.5|2837|2831|2837.3|2831.3|2836.3|2830.3|6
1617984900000|2021-04-09 16:15:00|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|3
1617985200000|2021-04-09 16:20:00|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1617985800000|2021-04-09 16:30:00|2838.5|2832.5|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|6
1617986100000|2021-04-09 16:35:00|2838.8|2832.8|2838|2832|2839|2833|2837.8|2831.8|27
1617986400000|2021-04-09 16:40:00|2838.3|2832.3|2839|2833|2839.3|2833.3|2838.3|2832.3|4
1617986700000|2021-04-09 16:45:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|12
1617987000000|2021-04-09 16:50:00|2839|2833|2839|2833|2839.3|2833.3|2838.8|2832.8|10
1617987300000|2021-04-09 16:55:00|2838.8|2832.8|2838|2832|2839.5|2833.5|2838|2832|8
1618189200000|2021-04-12 01:00:00|2839.8|2833.8|2824.8|2818.8|2839.8|2833.8|2824.3|2818.3|69
1618189500000|2021-04-12 01:05:00|2825.1|2819.1|2824.3|2818.3|2829|2823|2824.3|2818.3|42
1618189800000|2021-04-12 01:10:00|2824|2818|2823.5|2817.5|2826|2820|2822.5|2816.5|33
1618190100000|2021-04-12 01:15:00|2823.6|2817.6|2817.5|2811.5|2823.8|2817.8|2816.6|2810.6|99
1618190400000|2021-04-12 01:20:00|2817.1|2811.1|2819.3|2813.3|2819.9|2813.9|2816.8|2810.8|37
1618190700000|2021-04-12 01:25:00|2818.9|2812.9|2815.8|2809.8|2819.1|2813.1|2815.4|2809.4|93
1618191000000|2021-04-12 01:30:00|2815.9|2809.9|2814.9|2808.9|2816.8|2810.8|2813.4|2807.4|95
1618191300000|2021-04-12 01:35:00|2814.6|2808.6|2816.3|2810.3|2816.5|2810.5|2813.6|2807.6|76
1618191600000|2021-04-12 01:40:00|2816|2810|2816.3|2810.3|2816.5|2810.5|2814.1|2808.1|64
1618191900000|2021-04-12 01:45:00|2817|2811|2809.6|2803.6|2817|2811|2808.4|2802.4|132
1618192200000|2021-04-12 01:50:00|2809.9|2803.9|2806.9|2800.9|2809.9|2803.9|2805|2799|104
1618192500000|2021-04-12 01:55:00|2806.6|2800.6|2804.9|2798.9|2807.4|2801.4|2804.6|2798.6|58
1618192800000|2021-04-12 02:00:00|2804.1|2798.1|2803.5|2797.5|2804.1|2798.1|2798.9|2792.9|90
1618193100000|2021-04-12 02:05:00|2803.3|2797.3|2801.5|2795.5|2805.4|2799.4|2801.5|2795.5|38
1618193400000|2021-04-12 02:10:00|2801.3|2795.3|2799.9|2793.9|2801.3|2795.3|2798.4|2792.4|109
1618194300000|2021-04-12 02:25:00|2800.3|2794.3|2799.9|2793.9|2800.5|2794.5|2799.9|2793.9|4
1618194600000|2021-04-12 02:30:00|2800.1|2794.1|2802.4|2796.4|2802.9|2796.9|2800|2794|33
1618194900000|2021-04-12 02:35:00|2802.9|2796.9|2801|2795|2803.5|2797.5|2800.8|2794.8|25
1618195200000|2021-04-12 02:40:00|2800.9|2794.9|2800.4|2794.4|2800.9|2794.9|2799.3|2793.3|21
1618195500000|2021-04-12 02:45:00|2800.1|2794.1|2801.5|2795.5|2801.5|2795.5|2798.8|2792.8|24
1618195800000|2021-04-12 02:50:00|2802.1|2796.1|2800.4|2794.4|2802.1|2796.1|2798.9|2792.9|52
1618196100000|2021-04-12 02:55:00|2800.1|2794.1|2794.6|2788.6|2800.9|2794.9|2794.4|2788.4|105
1618196400000|2021-04-12 03:00:00|2794.1|2788.1|2793.6|2787.6|2794.9|2788.9|2789.6|2783.6|69
1618196700000|2021-04-12 03:05:00|2793.4|2787.4|2793.4|2787.4|2794.9|2788.9|2792.1|2786.1|41
1618197000000|2021-04-12 03:10:00|2793.9|2787.9|2795.8|2789.8|2796.5|2790.5|2793.9|2787.9|15
1618197300000|2021-04-12 03:15:00|2796|2790|2799.8|2793.8|2799.8|2793.8|2796|2790|25
1618197600000|2021-04-12 03:20:00|2799.6|2793.6|2798.3|2792.3|2799.9|2793.9|2797.9|2791.9|13
1618197900000|2021-04-12 03:25:00|2798.1|2792.1|2795.9|2789.9|2798.1|2792.1|2795.4|2789.4|27
1618198200000|2021-04-12 03:30:00|2795.5|2789.5|2798.4|2792.4|2798.4|2792.4|2795.5|2789.5|13
1618198500000|2021-04-12 03:35:00|2797.4|2791.4|2799.3|2793.3|2799.3|2793.3|2796.6|2790.6|12
1618198800000|2021-04-12 03:40:00|2799.1|2793.1|2798.9|2792.9|2799.5|2793.5|2798.9|2792.9|8
1618199100000|2021-04-12 03:45:00|2798.4|2792.4|2798.1|2792.1|2799.3|2793.3|2796.6|2790.6|18
1618199400000|2021-04-12 03:50:00|2798.6|2792.6|2796.6|2790.6|2798.6|2792.6|2795.9|2789.9|14
1618199700000|2021-04-12 03:55:00|2796.4|2790.4|2796.9|2790.9|2797.4|2791.4|2795.4|2789.4|35
1618200000000|2021-04-12 04:00:00|2797.1|2791.1|2796.1|2790.1|2797.5|2791.5|2796.1|2790.1|20
1618200300000|2021-04-12 04:05:00|2796.4|2790.4|2798.3|2792.3|2798.6|2792.6|2795.1|2789.1|30
1618200600000|2021-04-12 04:10:00|2798.1|2792.1|2798.5|2792.5|2798.5|2792.5|2798.1|2792.1|3
1618200900000|2021-04-12 04:15:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1618201500000|2021-04-12 04:25:00|2798.8|2792.8|2798.6|2792.6|2798.8|2792.8|2798.6|2792.6|2
1618201800000|2021-04-12 04:30:00|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|3
1618202700000|2021-04-12 04:45:00|2799|2793|2795.4|2789.4|2799.3|2793.3|2795.4|2789.4|20
1618203000000|2021-04-12 04:50:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.1|2789.1|6
1618203600000|2021-04-12 05:00:00|2797.1|2791.1|2797.9|2791.9|2797.9|2791.9|2796.6|2790.6|6
1618204200000|2021-04-12 05:10:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1618204500000|2021-04-12 05:15:00|2796.9|2790.9|2795.9|2789.9|2796.9|2790.9|2795.1|2789.1|7
1618204800000|2021-04-12 05:20:00|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1618205100000|2021-04-12 05:25:00|2797.1|2791.1|2796.9|2790.9|2799.3|2793.3|2796.9|2790.9|7
1618205400000|2021-04-12 05:30:00|2796.6|2790.6|2799.6|2793.6|2800.4|2794.4|2792.6|2786.6|57
1618205700000|2021-04-12 05:35:00|2799.4|2793.4|2792.6|2786.6|2799.4|2793.4|2792.4|2786.4|39
1618206000000|2021-04-12 05:40:00|2792.9|2786.9|2794.6|2788.6|2794.9|2788.9|2792.9|2786.9|8
1618206300000|2021-04-12 05:45:00|2794.9|2788.9|2796.3|2790.3|2798.6|2792.6|2794.9|2788.9|21
1618206600000|2021-04-12 05:50:00|2796|2790|2795.1|2789.1|2796.3|2790.3|2792.1|2786.1|35
1618206900000|2021-04-12 05:55:00|2795.4|2789.4|2792.4|2786.4|2795.8|2789.8|2792.1|2786.1|36
1618207200000|2021-04-12 06:00:00|2791.9|2785.9|2788.9|2782.9|2792.1|2786.1|2788.4|2782.4|79
1618207500000|2021-04-12 06:05:00|2788.6|2782.6|2791.8|2785.8|2791.8|2785.8|2788.5|2782.5|79
1618207800000|2021-04-12 06:10:00|2791.9|2785.9|2793.6|2787.6|2793.6|2787.6|2791.9|2785.9|19
1618208100000|2021-04-12 06:15:00|2793.9|2787.9|2796.5|2790.5|2796.6|2790.6|2792.4|2786.4|43
1618208400000|2021-04-12 06:20:00|2796.4|2790.4|2798.1|2792.1|2798.9|2792.9|2796.4|2790.4|33
1618208700000|2021-04-12 06:25:00|2798.4|2792.4|2799|2793|2801.4|2795.4|2798.4|2792.4|98
1618209000000|2021-04-12 06:30:00|2799.1|2793.1|2797.4|2791.4|2799.4|2793.4|2796.1|2790.1|64
1618209300000|2021-04-12 06:35:00|2797.6|2791.6|2800.6|2794.6|2801.9|2795.9|2797.6|2791.6|70
1618209600000|2021-04-12 06:40:00|2799.6|2793.6|2798|2792|2799.6|2793.6|2797.5|2791.5|15
1618209900000|2021-04-12 06:45:00|2797.8|2791.8|2799.6|2793.6|2799.9|2793.9|2797.8|2791.8|17
1618210200000|2021-04-12 06:50:00|2799.9|2793.9|2796.6|2790.6|2800.8|2794.8|2795.8|2789.8|51
1618210500000|2021-04-12 06:55:00|2796.4|2790.4|2796.3|2790.3|2797.5|2791.5|2793.5|2787.5|96
1618210800000|2021-04-12 07:00:00|2796.8|2790.8|2797.5|2791.5|2797.8|2791.8|2795|2789|42
1618211100000|2021-04-12 07:05:00|2798.8|2792.8|2802|2796|2802.8|2796.8|2797.3|2791.3|46
1618211400000|2021-04-12 07:10:00|2801.5|2795.5|2793.3|2787.3|2803.5|2797.5|2793.3|2787.3|58
1618211700000|2021-04-12 07:15:00|2793|2787|2789.8|2783.8|2793|2787|2788.5|2782.5|48
1618212000000|2021-04-12 07:20:00|2789.5|2783.5|2792|2786|2793|2787|2788.8|2782.8|31
1618212300000|2021-04-12 07:25:00|2791.8|2785.8|2792.8|2786.8|2793.3|2787.3|2789.5|2783.5|20
1618212600000|2021-04-12 07:30:00|2792.5|2786.5|2792.5|2786.5|2793.3|2787.3|2790.3|2784.3|40
1618212900000|2021-04-12 07:35:00|2793|2787|2792.3|2786.3|2793|2787|2790.3|2784.3|23
1618213200000|2021-04-12 07:40:00|2793|2787|2795.5|2789.5|2795.5|2789.5|2791.8|2785.8|38
1618213500000|2021-04-12 07:45:00|2796.5|2790.5|2796.8|2790.8|2797.8|2791.8|2794.8|2788.8|22
1618213800000|2021-04-12 07:50:00|2797.3|2791.3|2795.3|2789.3|2797.3|2791.3|2794.8|2788.8|12
1618214100000|2021-04-12 07:55:00|2795.5|2789.5|2796.5|2790.5|2797.5|2791.5|2795.5|2789.5|18
1618214400000|2021-04-12 08:00:00|2797.3|2791.3|2790.5|2784.5|2797.8|2791.8|2790.5|2784.5|53
1618214700000|2021-04-12 08:05:00|2790.8|2784.8|2791.5|2785.5|2792.3|2786.3|2790.5|2784.5|24
1618215000000|2021-04-12 08:10:00|2791.8|2785.8|2787.5|2781.5|2793.3|2787.3|2786.8|2780.8|37
1618215300000|2021-04-12 08:15:00|2787.3|2781.3|2785|2779|2787.3|2781.3|2783.5|2777.5|26
1618215600000|2021-04-12 08:20:00|2785.3|2779.3|2788.8|2782.8|2789|2783|2785|2779|11
1618215900000|2021-04-12 08:25:00|2787|2781|2790.5|2784.5|2790.5|2784.5|2787|2781|6
1618216200000|2021-04-12 08:30:00|2790.3|2784.3|2790.8|2784.8|2791.5|2785.5|2787.3|2781.3|33
1618216500000|2021-04-12 08:35:00|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1618216800000|2021-04-12 08:40:00|2791.8|2785.8|2794.5|2788.5|2796|2790|2791.8|2785.8|23
1618217100000|2021-04-12 08:45:00|2794|2788|2794|2788|2794.8|2788.8|2792.3|2786.3|22
1618217400000|2021-04-12 08:50:00|2793.5|2787.5|2792.5|2786.5|2794|2788|2792.5|2786.5|11
1618217700000|2021-04-12 08:55:00|2792.3|2786.3|2793|2787|2793|2787|2789.5|2783.5|19
1618218000000|2021-04-12 09:00:00|2793.5|2787.5|2796|2790|2797|2791|2793.5|2787.5|24
1618218300000|2021-04-12 09:05:00|2796.3|2790.3|2797.8|2791.8|2798.8|2792.8|2796.3|2790.3|69
1618218600000|2021-04-12 09:10:00|2798|2792|2798|2792|2799.5|2793.5|2798|2792|33
1618218900000|2021-04-12 09:15:00|2798.3|2792.3|2797.3|2791.3|2799.5|2793.5|2796|2790|31
1618219200000|2021-04-12 09:20:00|2797.5|2791.5|2799.5|2793.5|2799.5|2793.5|2796|2790|35
1618219500000|2021-04-12 09:25:00|2799|2793|2798.8|2792.8|2799.3|2793.3|2798|2792|15
1618219800000|2021-04-12 09:30:00|2799.3|2793.3|2800|2794|2801.3|2795.3|2799.3|2793.3|36
1618220100000|2021-04-12 09:35:00|2800.3|2794.3|2799.8|2793.8|2801.3|2795.3|2799.5|2793.5|14
1618220400000|2021-04-12 09:40:00|2800|2794|2800|2794|2800.3|2794.3|2799.3|2793.3|13
1618220700000|2021-04-12 09:45:00|2799.3|2793.3|2800.3|2794.3|2800.3|2794.3|2798.3|2792.3|18
1618221000000|2021-04-12 09:50:00|2799.3|2793.3|2799.8|2793.8|2800.8|2794.8|2799.3|2793.3|12
1618221300000|2021-04-12 09:55:00|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2799.3|2793.3|12
1618221600000|2021-04-12 10:00:00|2800.5|2794.5|2798.5|2792.5|2800.5|2794.5|2798.5|2792.5|8
1618221900000|2021-04-12 10:05:00|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.3|2791.3|9
1618222200000|2021-04-12 10:10:00|2797.8|2791.8|2799|2793|2799|2793|2797.8|2791.8|10
1618222500000|2021-04-12 10:15:00|2798.8|2792.8|2797.3|2791.3|2798.8|2792.8|2797.3|2791.3|12
1618222800000|2021-04-12 10:20:00|2797.5|2791.5|2797.8|2791.8|2798.3|2792.3|2797.3|2791.3|18
1618223100000|2021-04-12 10:25:00|2798|2792|2796.8|2790.8|2798|2792|2796.8|2790.8|15
1618223400000|2021-04-12 10:30:00|2797|2791|2798.3|2792.3|2798.3|2792.3|2796.5|2790.5|10
1618223700000|2021-04-12 10:35:00|2798.5|2792.5|2797.3|2791.3|2798.5|2792.5|2797|2791|8
1618224000000|2021-04-12 10:40:00|2797.8|2791.8|2799.8|2793.8|2800.3|2794.3|2797.8|2791.8|19
1618224300000|2021-04-12 10:45:00|2799.5|2793.5|2800.8|2794.8|2801.5|2795.5|2798.8|2792.8|14
1618224600000|2021-04-12 10:50:00|2801|2795|2795.8|2789.8|2801.8|2795.8|2795.8|2789.8|25
1618224900000|2021-04-12 10:55:00|2796|2790|2795|2789|2796.3|2790.3|2794.3|2788.3|20
1618225200000|2021-04-12 11:00:00|2795.3|2789.3|2798|2792|2798.3|2792.3|2795.3|2789.3|15
1618225500000|2021-04-12 11:05:00|2797.8|2791.8|2793.5|2787.5|2797.8|2791.8|2792.3|2786.3|30
1618225800000|2021-04-12 11:10:00|2793.8|2787.8|2794.5|2788.5|2796|2790|2792.8|2786.8|31
1618226100000|2021-04-12 11:15:00|2794.3|2788.3|2795.8|2789.8|2796|2790|2793.8|2787.8|23
1618226400000|2021-04-12 11:20:00|2795.5|2789.5|2793.8|2787.8|2795.5|2789.5|2792|2786|29
1618226700000|2021-04-12 11:25:00|2793.5|2787.5|2794.3|2788.3|2795.3|2789.3|2792.3|2786.3|24
1618227000000|2021-04-12 11:30:00|2794.5|2788.5|2795.8|2789.8|2796.3|2790.3|2793.8|2787.8|24
1618227300000|2021-04-12 11:35:00|2795.5|2789.5|2790|2784|2795.8|2789.8|2789.8|2783.8|38
1618227600000|2021-04-12 11:40:00|2790.3|2784.3|2790.8|2784.8|2791.3|2785.3|2788.5|2782.5|47
1618227900000|2021-04-12 11:45:00|2790.5|2784.5|2784.8|2778.8|2790.8|2784.8|2784|2778|51
1618228200000|2021-04-12 11:50:00|2785|2779|2788|2782|2789.3|2783.3|2783.5|2777.5|66
1618228500000|2021-04-12 11:55:00|2787.8|2781.8|2786.5|2780.5|2788.3|2782.3|2786|2780|36
1618228800000|2021-04-12 12:00:00|2786.3|2780.3|2787.8|2781.8|2788.3|2782.3|2785.8|2779.8|46
1618229100000|2021-04-12 12:05:00|2788|2782|2786|2780|2788.5|2782.5|2786|2780|52
1618229400000|2021-04-12 12:10:00|2787|2781|2786|2780|2787.3|2781.3|2785|2779|17
1618229700000|2021-04-12 12:15:00|2785.8|2779.8|2785|2779|2786|2780|2784.3|2778.3|22
1618230000000|2021-04-12 12:20:00|2785.3|2779.3|2783.8|2777.8|2786|2780|2783.3|2777.3|38
1618230300000|2021-04-12 12:25:00|2783.5|2777.5|2782.8|2776.8|2784|2778|2782.3|2776.3|29
1618230600000|2021-04-12 12:30:00|2782.5|2776.5|2784.8|2778.8|2785.5|2779.5|2781.5|2775.5|43
1618230900000|2021-04-12 12:35:00|2785.3|2779.3|2785|2779|2785.8|2779.8|2783.5|2777.5|19
1618231200000|2021-04-12 12:40:00|2784.8|2778.8|2785.5|2779.5|2786.3|2780.3|2783.3|2777.3|30
1618231500000|2021-04-12 12:45:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2784|2778|22
1618231800000|2021-04-12 12:50:00|2785.8|2779.8|2784.8|2778.8|2785.8|2779.8|2784|2778|22
1618232100000|2021-04-12 12:55:00|2785|2779|2789|2783|2789.5|2783.5|2785|2779|52
1618232400000|2021-04-12 13:00:00|2789.5|2783.5|2790.8|2784.8|2791.8|2785.8|2784.8|2778.8|253
1618232700000|2021-04-12 13:05:00|2790.5|2784.5|2786.3|2780.3|2790.5|2784.5|2784.5|2778.5|172
1618233000000|2021-04-12 13:10:00|2786|2780|2782.5|2776.5|2786.3|2780.3|2782.3|2776.3|117
1618233300000|2021-04-12 13:15:00|2783.3|2777.3|2785.5|2779.5|2787|2781|2781.3|2775.3|63
1618233600000|2021-04-12 13:20:00|2785.3|2779.3|2785|2779|2785.5|2779.5|2781.8|2775.8|49
1618233900000|2021-04-12 13:25:00|2785.5|2779.5|2783|2777|2785.8|2779.8|2781.3|2775.3|45
1618234200000|2021-04-12 13:30:00|2782.5|2776.5|2776.5|2770.5|2782.5|2776.5|2775.8|2769.8|82
1618234500000|2021-04-12 13:35:00|2776.3|2770.3|2776.5|2770.5|2781|2775|2775.8|2769.8|76
1618234800000|2021-04-12 13:40:00|2776.3|2770.3|2778|2772|2780.5|2774.5|2776.3|2770.3|55
1618235100000|2021-04-12 13:45:00|2777.5|2771.5|2779.3|2773.3|2779.3|2773.3|2777.5|2771.5|35
1618235400000|2021-04-12 13:50:00|2779.5|2773.5|2777.8|2771.8|2779.8|2773.8|2776.8|2770.8|51
1618235700000|2021-04-12 13:55:00|2777.3|2771.3|2777.5|2771.5|2778.3|2772.3|2776.3|2770.3|46
1618236000000|2021-04-12 14:00:00|2777.8|2771.8|2774.8|2768.8|2778.3|2772.3|2774.3|2768.3|42
1618236300000|2021-04-12 14:05:00|2774.5|2768.5|2774|2768|2775.3|2769.3|2773.8|2767.8|71
1618236600000|2021-04-12 14:10:00|2774.3|2768.3|2772.8|2766.8|2774.8|2768.8|2772.8|2766.8|81
1618236900000|2021-04-12 14:15:00|2773|2767|2774.5|2768.5|2774.8|2768.8|2773|2767|79
1618237200000|2021-04-12 14:20:00|2774.3|2768.3|2771.8|2765.8|2774.3|2768.3|2771|2765|64
1618237500000|2021-04-12 14:25:00|2771.5|2765.5|2769.5|2763.5|2772|2766|2768.5|2762.5|53
1618237800000|2021-04-12 14:30:00|2769.8|2763.8|2770|2764|2771.3|2765.3|2768.8|2762.8|66
1618238100000|2021-04-12 14:35:00|2769.8|2763.8|2769|2763|2770.3|2764.3|2768.5|2762.5|34
1618238400000|2021-04-12 14:40:00|2768.8|2762.8|2763.8|2757.8|2770.3|2764.3|2763.8|2757.8|66
1618238700000|2021-04-12 14:45:00|2764|2758|2763.3|2757.3|2765.8|2759.8|2763.3|2757.3|101
1618239000000|2021-04-12 14:50:00|2763.5|2757.5|2764|2758|2764.5|2758.5|2763.3|2757.3|95
1618239300000|2021-04-12 14:55:00|2763.8|2757.8|2762.5|2756.5|2764|2758|2758.3|2752.3|166
1618239600000|2021-04-12 15:00:00|2762.8|2756.8|2765|2759|2769.3|2763.3|2762.8|2756.8|113
1618239900000|2021-04-12 15:05:00|2765.5|2759.5|2764|2758|2766|2760|2762.9|2756.9|54
1618240200000|2021-04-12 15:10:00|2764.3|2758.3|2759.5|2753.5|2765|2759|2759|2753|59
1618240500000|2021-04-12 15:15:00|2759.3|2753.3|2762|2756|2762.8|2756.8|2758.8|2752.8|50
1618240800000|2021-04-12 15:20:00|2762.3|2756.3|2761.3|2755.3|2762.5|2756.5|2760.3|2754.3|36
1618241100000|2021-04-12 15:25:00|2761|2755|2761.3|2755.3|2761.8|2755.8|2759.5|2753.5|36
1618241400000|2021-04-12 15:30:00|2762.3|2756.3|2764.3|2758.3|2764.5|2758.5|2760.8|2754.8|21
1618241700000|2021-04-12 15:35:00|2763.8|2757.8|2765|2759|2765.8|2759.8|2763.3|2757.3|37
1618242000000|2021-04-12 15:40:00|2764.8|2758.8|2766|2760|2767|2761|2764|2758|33
1618242300000|2021-04-12 15:45:00|2766.3|2760.3|2763.5|2757.5|2766.3|2760.3|2763|2757|17
1618242600000|2021-04-12 15:50:00|2763.8|2757.8|2762|2756|2764.8|2758.8|2762|2756|12
1618242900000|2021-04-12 15:55:00|2761.8|2755.8|2756|2750|2761.8|2755.8|2755|2749|73
1618243200000|2021-04-12 16:00:00|2756.5|2750.5|2758.5|2752.5|2760.8|2754.8|2755.8|2749.8|30
1618243500000|2021-04-12 16:05:00|2758.3|2752.3|2759|2753|2759.8|2753.8|2758|2752|20
1618243800000|2021-04-12 16:10:00|2758.8|2752.8|2758.5|2752.5|2759|2753|2758.3|2752.3|8
1618244100000|2021-04-12 16:15:00|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.3|2751.3|20
1618244400000|2021-04-12 16:20:00|2757.3|2751.3|2757.8|2751.8|2758|2752|2757|2751|13
1618244700000|2021-04-12 16:25:00|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|4
1618245000000|2021-04-12 16:30:00|2757.3|2751.3|2757.5|2751.5|2758|2752|2756.3|2750.3|22
1618245300000|2021-04-12 16:35:00|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|17
1618245600000|2021-04-12 16:40:00|2757.8|2751.8|2759.5|2753.5|2761.3|2755.3|2757.8|2751.8|15
1618245900000|2021-04-12 16:45:00|2759|2753|2757|2751|2759.8|2753.8|2757|2751|12
1618246200000|2021-04-12 16:50:00|2757.3|2751.3|2756.5|2750.5|2757.8|2751.8|2756.3|2750.3|10
1618246500000|2021-04-12 16:55:00|2756.8|2750.8|2756.8|2750.8|2757.3|2751.3|2756.5|2750.5|13
1618272000000|2021-04-13 00:00:00|2758.8|2752.8|2759|2753|2759.1|2753.1|2758.8|2752.8|3
1618272300000|2021-04-13 00:05:00|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|2
1618272600000|2021-04-13 00:10:00|2758.9|2752.9|2758.9|2752.9|2759|2753|2758.9|2752.9|3
1618272900000|2021-04-13 00:15:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1618273200000|2021-04-13 00:20:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2759.1|2753.1|2
1618273500000|2021-04-13 00:25:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1618274700000|2021-04-13 00:45:00|2760.4|2754.4|2760.5|2754.5|2760.5|2754.5|2760.4|2754.4|2
1618275000000|2021-04-13 00:50:00|2760.8|2754.8|2762.1|2756.1|2762.4|2756.4|2760.8|2754.8|3
1618275300000|2021-04-13 00:55:00|2762.4|2756.4|2762.8|2756.8|2763.6|2757.6|2762.3|2756.3|14
1618275600000|2021-04-13 01:00:00|2762.4|2756.4|2765.1|2759.1|2766.4|2760.4|2758|2752|120
1618275900000|2021-04-13 01:05:00|2764.9|2758.9|2765.6|2759.6|2765.6|2759.6|2761.8|2755.8|36
1618276200000|2021-04-13 01:10:00|2765.9|2759.9|2764.4|2758.4|2767.1|2761.1|2764.1|2758.1|24
1618276500000|2021-04-13 01:15:00|2764.1|2758.1|2767.9|2761.9|2769.6|2763.6|2763.9|2757.9|43
1618276800000|2021-04-13 01:20:00|2767.6|2761.6|2765.6|2759.6|2768.1|2762.1|2763.4|2757.4|32
1618277100000|2021-04-13 01:25:00|2765.9|2759.9|2764.4|2758.4|2766.1|2760.1|2763.5|2757.5|55
1618277400000|2021-04-13 01:30:00|2764.1|2758.1|2767.3|2761.3|2768.3|2762.3|2763.4|2757.4|42
1618277700000|2021-04-13 01:35:00|2767.1|2761.1|2766.4|2760.4|2767.5|2761.5|2765.1|2759.1|54
1618278000000|2021-04-13 01:40:00|2766.3|2760.3|2765.9|2759.9|2767.3|2761.3|2764.5|2758.5|69
1618278300000|2021-04-13 01:45:00|2765.6|2759.6|2765.8|2759.8|2766|2760|2764.8|2758.8|19
1618278600000|2021-04-13 01:50:00|2766|2760|2767|2761|2767.6|2761.6|2765.8|2759.8|43
1618278900000|2021-04-13 01:55:00|2767.1|2761.1|2763.8|2757.8|2767.1|2761.1|2763.3|2757.3|33
1618279200000|2021-04-13 02:00:00|2763.4|2757.4|2764.5|2758.5|2764.5|2758.5|2762.6|2756.6|39
1618279500000|2021-04-13 02:05:00|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|8
1618279800000|2021-04-13 02:10:00|2766.4|2760.4|2765.6|2759.6|2766.4|2760.4|2763.9|2757.9|80
1618280100000|2021-04-13 02:15:00|2765.9|2759.9|2765.6|2759.6|2767.1|2761.1|2764.6|2758.6|22
1618281000000|2021-04-13 02:30:00|2766.4|2760.4|2767.8|2761.8|2769.1|2763.1|2766.4|2760.4|31
1618281300000|2021-04-13 02:35:00|2767.9|2761.9|2767.3|2761.3|2768.5|2762.5|2766.9|2760.9|65
1618281600000|2021-04-13 02:40:00|2767.6|2761.6|2767.6|2761.6|2768.1|2762.1|2767.4|2761.4|8
1618281900000|2021-04-13 02:45:00|2767.9|2761.9|2768.4|2762.4|2768.6|2762.6|2767.9|2761.9|5
1618282200000|2021-04-13 02:50:00|2768.6|2762.6|2767.1|2761.1|2769.6|2763.6|2766.9|2760.9|42
1618282500000|2021-04-13 02:55:00|2767.4|2761.4|2767.9|2761.9|2768.1|2762.1|2767.1|2761.1|16
1618282800000|2021-04-13 03:00:00|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2767.1|2761.1|15
1618283100000|2021-04-13 03:05:00|2767.6|2761.6|2766.9|2760.9|2767.9|2761.9|2766.9|2760.9|9
1618283400000|2021-04-13 03:10:00|2767.1|2761.1|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|3
1618283700000|2021-04-13 03:15:00|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.6|2760.6|3
1618284000000|2021-04-13 03:20:00|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2765.4|2759.4|21
1618284300000|2021-04-13 03:25:00|2766.4|2760.4|2767.5|2761.5|2767.9|2761.9|2765.6|2759.6|24
1618284600000|2021-04-13 03:30:00|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2766.9|2760.9|4
1618284900000|2021-04-13 03:35:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|4
1618285200000|2021-04-13 03:40:00|2768.3|2762.3|2768.3|2762.3|2768.4|2762.4|2768.1|2762.1|4
1618285500000|2021-04-13 03:45:00|2768.1|2762.1|2767.3|2761.3|2768.1|2762.1|2767.3|2761.3|6
1618285800000|2021-04-13 03:50:00|2766.9|2760.9|2769.6|2763.6|2772.1|2766.1|2765.5|2759.5|27
1618286100000|2021-04-13 03:55:00|2770.1|2764.1|2769.4|2763.4|2770.9|2764.9|2769.4|2763.4|46
1618286400000|2021-04-13 04:00:00|2769.9|2763.9|2769.4|2763.4|2769.9|2763.9|2768.5|2762.5|40
1618286700000|2021-04-13 04:05:00|2769.6|2763.6|2768.9|2762.9|2769.6|2763.6|2768.9|2762.9|24
1618287000000|2021-04-13 04:10:00|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2768.8|2762.8|17
1618287300000|2021-04-13 04:15:00|2769.1|2763.1|2768.9|2762.9|2769.4|2763.4|2768.9|2762.9|17
1618287600000|2021-04-13 04:20:00|2769.4|2763.4|2769.8|2763.8|2769.8|2763.8|2769.4|2763.4|32
1618287900000|2021-04-13 04:25:00|2769.5|2763.5|2768|2762|2769.8|2763.8|2767|2761|28
1618288200000|2021-04-13 04:30:00|2767.6|2761.6|2767|2761|2768.3|2762.3|2766.4|2760.4|40
1618288500000|2021-04-13 04:35:00|2766.5|2760.5|2766.6|2760.6|2767.1|2761.1|2766.3|2760.3|34
1618288800000|2021-04-13 04:40:00|2767.1|2761.1|2766.4|2760.4|2767.1|2761.1|2766.4|2760.4|15
1618289100000|2021-04-13 04:45:00|2766.8|2760.8|2766.8|2760.8|2767.4|2761.4|2765.9|2759.9|45
1618289400000|2021-04-13 04:50:00|2766.9|2760.9|2766.6|2760.6|2767.9|2761.9|2765.9|2759.9|65
1618289700000|2021-04-13 04:55:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.4|2760.4|10
1618290000000|2021-04-13 05:00:00|2766.6|2760.6|2763.9|2757.9|2766.8|2760.8|2763.9|2757.9|38
1618290300000|2021-04-13 05:05:00|2763.6|2757.6|2761|2755|2764.6|2758.6|2760.4|2754.4|50
1618290600000|2021-04-13 05:10:00|2760.9|2754.9|2760.4|2754.4|2761|2755|2760.4|2754.4|7
1618290900000|2021-04-13 05:15:00|2759.9|2753.9|2760.3|2754.3|2760.9|2754.9|2759.6|2753.6|21
1618291200000|2021-04-13 05:20:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1618291500000|2021-04-13 05:25:00|2760.9|2754.9|2761.9|2755.9|2761.9|2755.9|2760.9|2754.9|6
1618291800000|2021-04-13 05:30:00|2762.1|2756.1|2757|2751|2763.9|2757.9|2756.8|2750.8|62
1618292100000|2021-04-13 05:35:00|2757.4|2751.4|2764.1|2758.1|2764.1|2758.1|2757.4|2751.4|35
1618292400000|2021-04-13 05:40:00|2764.5|2758.5|2771.5|2765.5|2771.5|2765.5|2764.5|2758.5|42
1618292700000|2021-04-13 05:45:00|2771.3|2765.3|2770.3|2764.3|2771.3|2765.3|2769.4|2763.4|14
1618293000000|2021-04-13 05:50:00|2770.4|2764.4|2763.1|2757.1|2770.4|2764.4|2763.1|2757.1|32
1618293300000|2021-04-13 05:55:00|2762.9|2756.9|2765.1|2759.1|2765.9|2759.9|2762.9|2756.9|15
1618293600000|2021-04-13 06:00:00|2764.9|2758.9|2766.6|2760.6|2766.6|2760.6|2760.6|2754.6|42
1618293900000|2021-04-13 06:05:00|2766.9|2760.9|2771.1|2765.1|2772.3|2766.3|2766.9|2760.9|84
1618294200000|2021-04-13 06:10:00|2771.5|2765.5|2774.4|2768.4|2775.4|2769.4|2771.4|2765.4|34
1618294500000|2021-04-13 06:15:00|2774.1|2768.1|2773.1|2767.1|2774.4|2768.4|2771.1|2765.1|37
1618294800000|2021-04-13 06:20:00|2773.4|2767.4|2772.4|2766.4|2775.1|2769.1|2771.1|2765.1|39
1618295100000|2021-04-13 06:25:00|2772.3|2766.3|2768.9|2762.9|2773.4|2767.4|2768.9|2762.9|51
1618295400000|2021-04-13 06:30:00|2768.6|2762.6|2766|2760|2771.1|2765.1|2765.8|2759.8|46
1618295700000|2021-04-13 06:35:00|2765.8|2759.8|2764.9|2758.9|2766.3|2760.3|2764.4|2758.4|36
1618296000000|2021-04-13 06:40:00|2765.1|2759.1|2764.1|2758.1|2766.9|2760.9|2763.9|2757.9|30
1618296300000|2021-04-13 06:45:00|2764.4|2758.4|2765.6|2759.6|2768.1|2762.1|2764.1|2758.1|28
1618296600000|2021-04-13 06:50:00|2765.9|2759.9|2765|2759|2766.4|2760.4|2764.4|2758.4|25
1618296900000|2021-04-13 06:55:00|2764.3|2758.3|2768.5|2762.5|2768.5|2762.5|2762.3|2756.3|38
1618297200000|2021-04-13 07:00:00|2771.5|2765.5|2758.5|2752.5|2773.8|2767.8|2758.5|2752.5|73
1618297500000|2021-04-13 07:05:00|2758.3|2752.3|2756|2750|2760.3|2754.3|2756|2750|53
1618297800000|2021-04-13 07:10:00|2756.3|2750.3|2759.5|2753.5|2761|2755|2756|2750|37
1618298100000|2021-04-13 07:15:00|2759.8|2753.8|2763.5|2757.5|2763.5|2757.5|2759.3|2753.3|20
1618298400000|2021-04-13 07:20:00|2763.3|2757.3|2766.3|2760.3|2767.5|2761.5|2762|2756|29
1618298700000|2021-04-13 07:25:00|2767.3|2761.3|2770.8|2764.8|2771|2765|2767.3|2761.3|28
1618299000000|2021-04-13 07:30:00|2770.5|2764.5|2767.8|2761.8|2770.8|2764.8|2767.8|2761.8|26
1618299300000|2021-04-13 07:35:00|2768|2762|2767|2761|2769.3|2763.3|2766|2760|22
1618299600000|2021-04-13 07:40:00|2767.3|2761.3|2765.5|2759.5|2768|2762|2764.8|2758.8|22
1618299900000|2021-04-13 07:45:00|2766|2760|2766.3|2760.3|2767|2761|2766|2760|9
1618300200000|2021-04-13 07:50:00|2766.5|2760.5|2770.5|2764.5|2771.5|2765.5|2766.5|2760.5|28
1618300500000|2021-04-13 07:55:00|2770.8|2764.8|2771.8|2765.8|2772.8|2766.8|2770.3|2764.3|27
1618300800000|2021-04-13 08:00:00|2772|2766|2768.5|2762.5|2772|2766|2764|2758|63
1618301100000|2021-04-13 08:05:00|2768.8|2762.8|2769.3|2763.3|2769.5|2763.5|2767.3|2761.3|24
1618301400000|2021-04-13 08:10:00|2769.5|2763.5|2766.8|2760.8|2770|2764|2764.3|2758.3|79
1618301700000|2021-04-13 08:15:00|2766.5|2760.5|2765.3|2759.3|2767.3|2761.3|2765.3|2759.3|32
1618302000000|2021-04-13 08:20:00|2765|2759|2767|2761|2767.3|2761.3|2764.3|2758.3|36
1618302300000|2021-04-13 08:25:00|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2765.3|2759.3|46
1618302600000|2021-04-13 08:30:00|2767.5|2761.5|2769.5|2763.5|2769.5|2763.5|2767|2761|24
1618302900000|2021-04-13 08:35:00|2769.8|2763.8|2767.8|2761.8|2769.8|2763.8|2767.3|2761.3|19
1618303200000|2021-04-13 08:40:00|2768|2762|2763.3|2757.3|2768|2762|2762.8|2756.8|59
1618303500000|2021-04-13 08:45:00|2763.5|2757.5|2763.8|2757.8|2764.8|2758.8|2761.8|2755.8|35
1618303800000|2021-04-13 08:50:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2760.8|2754.8|22
1618304100000|2021-04-13 08:55:00|2763.8|2757.8|2765.8|2759.8|2766.3|2760.3|2763.5|2757.5|21
1618304400000|2021-04-13 09:00:00|2766.3|2760.3|2767.5|2761.5|2767.8|2761.8|2765.5|2759.5|19
1618304700000|2021-04-13 09:05:00|2767.3|2761.3|2767|2761|2768|2762|2766|2760|17
1618305000000|2021-04-13 09:10:00|2766.8|2760.8|2765.8|2759.8|2767|2761|2765.8|2759.8|19
1618305300000|2021-04-13 09:15:00|2766|2760|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|32
1618305600000|2021-04-13 09:20:00|2766.8|2760.8|2766.3|2760.3|2768.3|2762.3|2766|2760|31
1618305900000|2021-04-13 09:25:00|2766.8|2760.8|2766.5|2760.5|2767.8|2761.8|2766.5|2760.5|15
1618306200000|2021-04-13 09:30:00|2767.3|2761.3|2767.3|2761.3|2768.3|2762.3|2766.5|2760.5|27
1618306500000|2021-04-13 09:35:00|2767.5|2761.5|2765.8|2759.8|2767.8|2761.8|2765.5|2759.5|19
1618306800000|2021-04-13 09:40:00|2766.3|2760.3|2766.8|2760.8|2767|2761|2766.3|2760.3|23
1618307100000|2021-04-13 09:45:00|2766.5|2760.5|2766|2760|2767|2761|2765.8|2759.8|16
1618307400000|2021-04-13 09:50:00|2765.8|2759.8|2766.5|2760.5|2767|2761|2765.5|2759.5|15
1618307700000|2021-04-13 09:55:00|2766.3|2760.3|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|11
1618308000000|2021-04-13 10:00:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2765.8|2759.8|23
1618308300000|2021-04-13 10:05:00|2766.3|2760.3|2765.5|2759.5|2766.8|2760.8|2765|2759|21
1618308600000|2021-04-13 10:10:00|2765.8|2759.8|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|24
1618308900000|2021-04-13 10:15:00|2766.3|2760.3|2767.3|2761.3|2767.8|2761.8|2766.3|2760.3|23
1618309200000|2021-04-13 10:20:00|2767.5|2761.5|2766.3|2760.3|2767.5|2761.5|2766.3|2760.3|18
1618309500000|2021-04-13 10:25:00|2766.5|2760.5|2767.3|2761.3|2767.3|2761.3|2766.3|2760.3|10
1618309800000|2021-04-13 10:30:00|2767|2761|2767|2761|2767|2761|2766.3|2760.3|7
1618310100000|2021-04-13 10:35:00|2766.8|2760.8|2766.5|2760.5|2767|2761|2766.5|2760.5|7
1618310400000|2021-04-13 10:40:00|2766.3|2760.3|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|3
1618310700000|2021-04-13 10:45:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|6
1618311000000|2021-04-13 10:50:00|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|16
1618311300000|2021-04-13 10:55:00|2766|2760|2767|2761|2767.3|2761.3|2765.8|2759.8|40
1618311600000|2021-04-13 11:00:00|2766.8|2760.8|2766.8|2760.8|2767.3|2761.3|2766.3|2760.3|46
1618311900000|2021-04-13 11:05:00|2767|2761|2767.5|2761.5|2767.8|2761.8|2766.5|2760.5|28
1618312200000|2021-04-13 11:10:00|2767.8|2761.8|2768.5|2762.5|2769.5|2763.5|2767.5|2761.5|38
1618312500000|2021-04-13 11:15:00|2768.3|2762.3|2768|2762|2768.8|2762.8|2767.8|2761.8|19
1618312800000|2021-04-13 11:20:00|2768.3|2762.3|2767.3|2761.3|2768.8|2762.8|2767.3|2761.3|19
1618313100000|2021-04-13 11:25:00|2767|2761|2767.3|2761.3|2768.3|2762.3|2766.8|2760.8|14
1618313400000|2021-04-13 11:30:00|2767.5|2761.5|2766.8|2760.8|2768.5|2762.5|2766.8|2760.8|12
1618313700000|2021-04-13 11:35:00|2767|2761|2773.5|2767.5|2773.5|2767.5|2767|2761|19
1618314000000|2021-04-13 11:40:00|2773.3|2767.3|2773.8|2767.8|2773.8|2767.8|2771.8|2765.8|24
1618314300000|2021-04-13 11:45:00|2773.5|2767.5|2776|2770|2777.4|2771.4|2772|2766|38
1618314600000|2021-04-13 11:50:00|2776.3|2770.3|2779.3|2773.3|2779.8|2773.8|2776.3|2770.3|93
1618314900000|2021-04-13 11:55:00|2778.8|2772.8|2784|2778|2784.3|2778.3|2778.8|2772.8|79
1618315200000|2021-04-13 12:00:00|2784.3|2778.3|2779.5|2773.5|2785.8|2779.8|2779.5|2773.5|81
1618315500000|2021-04-13 12:05:00|2780.5|2774.5|2779.5|2773.5|2780.8|2774.8|2779.3|2773.3|40
1618315800000|2021-04-13 12:10:00|2779.3|2773.3|2779.8|2773.8|2780|2774|2775.3|2769.3|68
1618316100000|2021-04-13 12:15:00|2780|2774|2781.8|2775.8|2782.8|2776.8|2778.3|2772.3|50
1618316400000|2021-04-13 12:20:00|2781.5|2775.5|2779|2773|2781.8|2775.8|2778.8|2772.8|38
1618316700000|2021-04-13 12:25:00|2779.3|2773.3|2779.8|2773.8|2781|2775|2779|2773|16
1618317000000|2021-04-13 12:30:00|2779.3|2773.3|2782|2776|2783.5|2777.5|2778.8|2772.8|79
1618317300000|2021-04-13 12:35:00|2781.8|2775.8|2786.8|2780.8|2787.8|2781.8|2779|2773|109
1618317600000|2021-04-13 12:40:00|2787.3|2781.3|2790.8|2784.8|2792.3|2786.3|2786.8|2780.8|57
1618317900000|2021-04-13 12:45:00|2791.8|2785.8|2786.8|2780.8|2792.8|2786.8|2784.5|2778.5|89
1618318200000|2021-04-13 12:50:00|2787|2781|2788.3|2782.3|2790.5|2784.5|2787|2781|43
1618318500000|2021-04-13 12:55:00|2788|2782|2786|2780|2790.3|2784.3|2785.8|2779.8|63
1618318800000|2021-04-13 13:00:00|2786.3|2780.3|2786.3|2780.3|2787.8|2781.8|2781.8|2775.8|174
1618319100000|2021-04-13 13:05:00|2786|2780|2787|2781|2787.5|2781.5|2782.8|2776.8|87
1618319400000|2021-04-13 13:10:00|2786.8|2780.8|2787.5|2781.5|2788.8|2782.8|2785.3|2779.3|115
1618319700000|2021-04-13 13:15:00|2787|2781|2786|2780|2788.8|2782.8|2784.5|2778.5|102
1618320000000|2021-04-13 13:20:00|2785.8|2779.8|2782.3|2776.3|2786.3|2780.3|2781|2775|69
1618320300000|2021-04-13 13:25:00|2782.5|2776.5|2781.5|2775.5|2783.5|2777.5|2780.5|2774.5|91
1618320600000|2021-04-13 13:30:00|2781.3|2775.3|2781|2775|2782.3|2776.3|2778.3|2772.3|85
1618320900000|2021-04-13 13:35:00|2780.8|2774.8|2783.3|2777.3|2783.8|2777.8|2779.5|2773.5|70
1618321200000|2021-04-13 13:40:00|2783|2777|2779|2773|2783.5|2777.5|2779|2773|54
1618321500000|2021-04-13 13:45:00|2778.8|2772.8|2779|2773|2781|2775|2778.3|2772.3|83
1618321800000|2021-04-13 13:50:00|2778.8|2772.8|2783.3|2777.3|2783.3|2777.3|2778.3|2772.3|58
1618322100000|2021-04-13 13:55:00|2783|2777|2780.8|2774.8|2783|2777|2779.8|2773.8|37
1618322400000|2021-04-13 14:00:00|2781|2775|2780|2774|2781.3|2775.3|2778.8|2772.8|108
1618322700000|2021-04-13 14:05:00|2779.8|2773.8|2779.3|2773.3|2781.8|2775.8|2778|2772|65
1618323000000|2021-04-13 14:10:00|2779.5|2773.5|2778.3|2772.3|2781.3|2775.3|2778.3|2772.3|89
1618323300000|2021-04-13 14:15:00|2778.8|2772.8|2776.8|2770.8|2779|2773|2775.3|2769.3|79
1618323600000|2021-04-13 14:20:00|2777|2771|2780.5|2774.5|2780.8|2774.8|2775.8|2769.8|85
1618323900000|2021-04-13 14:25:00|2780.8|2774.8|2776.8|2770.8|2782.3|2776.3|2775.8|2769.8|84
1618324200000|2021-04-13 14:30:00|2777|2771|2784.5|2778.5|2784.5|2778.5|2776.8|2770.8|60
1618324500000|2021-04-13 14:35:00|2784.3|2778.3|2782|2776|2785.5|2779.5|2780.8|2774.8|56
1618324800000|2021-04-13 14:40:00|2782.3|2776.3|2779.5|2773.5|2783.8|2777.8|2777.8|2771.8|63
1618325100000|2021-04-13 14:45:00|2779.8|2773.8|2783.8|2777.8|2785.3|2779.3|2779.8|2773.8|76
1618325400000|2021-04-13 14:50:00|2784|2778|2784.5|2778.5|2787.3|2781.3|2782|2776|85
1618325700000|2021-04-13 14:55:00|2784.3|2778.3|2789.3|2783.3|2790.3|2784.3|2784.3|2778.3|142
1618326000000|2021-04-13 15:00:00|2789|2783|2790|2784|2791|2785|2789|2783|50
1618326300000|2021-04-13 15:05:00|2789.8|2783.8|2791|2785|2791.8|2785.8|2789.8|2783.8|38
1618326600000|2021-04-13 15:10:00|2790.3|2784.3|2790.8|2784.8|2794.8|2788.8|2789.8|2783.8|73
1618326900000|2021-04-13 15:15:00|2790.5|2784.5|2792.3|2786.3|2792.5|2786.5|2787.5|2781.5|46
1618327200000|2021-04-13 15:20:00|2792.5|2786.5|2791.8|2785.8|2792.8|2786.8|2790.8|2784.8|33
1618327500000|2021-04-13 15:25:00|2792|2786|2792.5|2786.5|2792.8|2786.8|2790.3|2784.3|43
1618327800000|2021-04-13 15:30:00|2792|2786|2792.3|2786.3|2792.5|2786.5|2790.8|2784.8|33
1618328100000|2021-04-13 15:35:00|2792.5|2786.5|2791.5|2785.5|2793|2787|2791|2785|30
1618328400000|2021-04-13 15:40:00|2791.8|2785.8|2791.3|2785.3|2792.5|2786.5|2790.5|2784.5|26
1618328700000|2021-04-13 15:45:00|2791.8|2785.8|2791.3|2785.3|2792|2786|2791.3|2785.3|5
1618329000000|2021-04-13 15:50:00|2792|2786|2791.8|2785.8|2792.3|2786.3|2791.3|2785.3|6
1618329300000|2021-04-13 15:55:00|2791.5|2785.5|2791.8|2785.8|2792|2786|2791.3|2785.3|5
1618329600000|2021-04-13 16:00:00|2792|2786|2791.8|2785.8|2792.5|2786.5|2791.5|2785.5|14
1618329900000|2021-04-13 16:05:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1618330200000|2021-04-13 16:10:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1618330500000|2021-04-13 16:15:00|2791.3|2785.3|2789|2783|2791.3|2785.3|2789|2783|20
1618330800000|2021-04-13 16:20:00|2789.5|2783.5|2789.8|2783.8|2790.8|2784.8|2789|2783|33
1618331100000|2021-04-13 16:25:00|2789.5|2783.5|2789|2783|2790|2784|2789|2783|12
1618331400000|2021-04-13 16:30:00|2788.8|2782.8|2789.5|2783.5|2790|2784|2788.8|2782.8|27
1618331700000|2021-04-13 16:35:00|2788.8|2782.8|2788.5|2782.5|2790.3|2784.3|2788|2782|27
1618332300000|2021-04-13 16:45:00|2788.8|2782.8|2788.3|2782.3|2789.8|2783.8|2788|2782|12
1618332600000|2021-04-13 16:50:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788|2782|7
1618332900000|2021-04-13 16:55:00|2788.8|2782.8|2789.8|2783.8|2789.8|2783.8|2788.5|2782.5|9
1618358400000|2021-04-14 00:00:00|2788.9|2782.9|2791.9|2785.9|2791.9|2785.9|2788.9|2782.9|5
1618359000000|2021-04-14 00:10:00|2792|2786|2793|2787|2793|2787|2792|2786|3
1618359300000|2021-04-14 00:15:00|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1618359600000|2021-04-14 00:20:00|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2791.9|2785.9|6
1618360200000|2021-04-14 00:30:00|2792.9|2786.9|2792.8|2786.8|2792.9|2786.9|2791.9|2785.9|8
1618361100000|2021-04-14 00:45:00|2792.4|2786.4|2794.6|2788.6|2794.6|2788.6|2792.1|2786.1|7
1618361400000|2021-04-14 00:50:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1618361700000|2021-04-14 00:55:00|2793.9|2787.9|2793.4|2787.4|2794.4|2788.4|2793.3|2787.3|7
1618362000000|2021-04-14 01:00:00|2793.6|2787.6|2790.8|2784.8|2794.6|2788.6|2790.8|2784.8|68
1618362300000|2021-04-14 01:05:00|2790.5|2784.5|2791.1|2785.1|2791.5|2785.5|2787.9|2781.9|56
1618362600000|2021-04-14 01:10:00|2791.4|2785.4|2792.5|2786.5|2792.6|2786.6|2789.3|2783.3|49
1618362900000|2021-04-14 01:15:00|2792.3|2786.3|2795.4|2789.4|2796.6|2790.6|2791|2785|72
1618363200000|2021-04-14 01:20:00|2795.6|2789.6|2793.1|2787.1|2796.6|2790.6|2793.1|2787.1|66
1618363500000|2021-04-14 01:25:00|2793.4|2787.4|2792.1|2786.1|2794.6|2788.6|2792.1|2786.1|27
1618363800000|2021-04-14 01:30:00|2791.9|2785.9|2788.8|2782.8|2791.9|2785.9|2787.6|2781.6|51
1618364100000|2021-04-14 01:35:00|2789.1|2783.1|2786.6|2780.6|2789.1|2783.1|2786.4|2780.4|27
1618364400000|2021-04-14 01:40:00|2786.4|2780.4|2788.1|2782.1|2788.5|2782.5|2785.1|2779.1|39
1618364700000|2021-04-14 01:45:00|2788.4|2782.4|2790.8|2784.8|2790.9|2784.9|2788.4|2782.4|12
1618365000000|2021-04-14 01:50:00|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.4|2784.4|4
1618365300000|2021-04-14 01:55:00|2790.8|2784.8|2788.4|2782.4|2790.8|2784.8|2788.4|2782.4|28
1618365600000|2021-04-14 02:00:00|2788.1|2782.1|2784.9|2778.9|2788.1|2782.1|2781.8|2775.8|56
1618365900000|2021-04-14 02:05:00|2785.1|2779.1|2786.1|2780.1|2786.4|2780.4|2785.1|2779.1|13
1618366200000|2021-04-14 02:10:00|2785.9|2779.9|2786.8|2780.8|2786.8|2780.8|2785.9|2779.9|9
1618366500000|2021-04-14 02:15:00|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|1
1618367100000|2021-04-14 02:25:00|2786.1|2780.1|2786.6|2780.6|2786.6|2780.6|2785.9|2779.9|3
1618367400000|2021-04-14 02:30:00|2786.9|2780.9|2792.1|2786.1|2793.3|2787.3|2786.9|2780.9|47
1618367700000|2021-04-14 02:35:00|2792|2786|2792.1|2786.1|2792.8|2786.8|2792|2786|20
1618368000000|2021-04-14 02:40:00|2791.9|2785.9|2789.1|2783.1|2791.9|2785.9|2789.1|2783.1|14
1618368300000|2021-04-14 02:45:00|2789.3|2783.3|2788.9|2782.9|2789.3|2783.3|2787.6|2781.6|5
1618368600000|2021-04-14 02:50:00|2788.6|2782.6|2787.9|2781.9|2788.6|2782.6|2787.9|2781.9|3
1618368900000|2021-04-14 02:55:00|2787.6|2781.6|2787|2781|2787.6|2781.6|2785.9|2779.9|9
1618369200000|2021-04-14 03:00:00|2787.1|2781.1|2784|2778|2787.1|2781.1|2784|2778|32
1618369500000|2021-04-14 03:05:00|2784.3|2778.3|2780.6|2774.6|2784.3|2778.3|2779.4|2773.4|47
1618369800000|2021-04-14 03:10:00|2780.4|2774.4|2779.9|2773.9|2780.5|2774.5|2779.9|2773.9|11
1618370100000|2021-04-14 03:15:00|2779.6|2773.6|2779.5|2773.5|2779.6|2773.6|2779.1|2773.1|8
1618370400000|2021-04-14 03:20:00|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.5|2772.5|6
1618370700000|2021-04-14 03:25:00|2778.6|2772.6|2779.1|2773.1|2780.1|2774.1|2777.9|2771.9|16
1618371000000|2021-04-14 03:30:00|2778.6|2772.6|2779.4|2773.4|2779.4|2773.4|2778.4|2772.4|4
1618371300000|2021-04-14 03:35:00|2779.1|2773.1|2778.9|2772.9|2779.1|2773.1|2778.9|2772.9|2
1618371600000|2021-04-14 03:40:00|2778.6|2772.6|2779.1|2773.1|2779.1|2773.1|2778.4|2772.4|3
1618371900000|2021-04-14 03:45:00|2778.9|2772.9|2778.6|2772.6|2778.9|2772.9|2778.6|2772.6|2
1618372200000|2021-04-14 03:50:00|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|1
1618372500000|2021-04-14 03:55:00|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|1
1618372800000|2021-04-14 04:00:00|2779.6|2773.6|2779.4|2773.4|2779.6|2773.6|2779.4|2773.4|3
1618373100000|2021-04-14 04:05:00|2779.1|2773.1|2779.6|2773.6|2779.6|2773.6|2778.4|2772.4|6
1618373700000|2021-04-14 04:15:00|2779.4|2773.4|2779.9|2773.9|2779.9|2773.9|2779.4|2773.4|2
1618374300000|2021-04-14 04:25:00|2779.1|2773.1|2778.9|2772.9|2779.4|2773.4|2778.9|2772.9|3
1618374600000|2021-04-14 04:30:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1618374900000|2021-04-14 04:35:00|2779.1|2773.1|2778.9|2772.9|2779.4|2773.4|2778.9|2772.9|3
1618375200000|2021-04-14 04:40:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1618375500000|2021-04-14 04:45:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1618375800000|2021-04-14 04:50:00|2779.1|2773.1|2780.4|2774.4|2780.9|2774.9|2778.9|2772.9|7
1618376100000|2021-04-14 04:55:00|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1618376400000|2021-04-14 05:00:00|2780.1|2774.1|2780.3|2774.3|2780.4|2774.4|2779.4|2773.4|6
1618377000000|2021-04-14 05:10:00|2780.6|2774.6|2780.5|2774.5|2780.6|2774.6|2779.9|2773.9|5
1618377600000|2021-04-14 05:20:00|2779.9|2773.9|2780.5|2774.5|2780.5|2774.5|2779.4|2773.4|6
1618377900000|2021-04-14 05:25:00|2780.6|2774.6|2781.4|2775.4|2781.4|2775.4|2780.6|2774.6|2
1618378200000|2021-04-14 05:30:00|2781.1|2775.1|2778.1|2772.1|2781.4|2775.4|2777.8|2771.8|83
1618378500000|2021-04-14 05:35:00|2778.4|2772.4|2778|2772|2779.8|2773.8|2777.5|2771.5|50
1618378800000|2021-04-14 05:40:00|2777.6|2771.6|2777|2771|2777.6|2771.6|2776.4|2770.4|70
1618379100000|2021-04-14 05:45:00|2777.3|2771.3|2775.8|2769.8|2777.3|2771.3|2775.5|2769.5|19
1618379400000|2021-04-14 05:50:00|2775.6|2769.6|2774.4|2768.4|2776.9|2770.9|2774.1|2768.1|30
1618379700000|2021-04-14 05:55:00|2774.6|2768.6|2774.5|2768.5|2776|2770|2774.5|2768.5|17
1618380000000|2021-04-14 06:00:00|2774.6|2768.6|2773.4|2767.4|2776.4|2770.4|2773.1|2767.1|24
1618380300000|2021-04-14 06:05:00|2773.9|2767.9|2776.8|2770.8|2776.9|2770.9|2773.9|2767.9|14
1618380600000|2021-04-14 06:10:00|2776.4|2770.4|2775.9|2769.9|2776.4|2770.4|2775.6|2769.6|9
1618380900000|2021-04-14 06:15:00|2775.6|2769.6|2778.1|2772.1|2778.1|2772.1|2775.6|2769.6|12
1618381200000|2021-04-14 06:20:00|2777.9|2771.9|2776.9|2770.9|2779.6|2773.6|2776.5|2770.5|38
1618381500000|2021-04-14 06:25:00|2776.8|2770.8|2779.4|2773.4|2779.9|2773.9|2776.6|2770.6|44
1618381800000|2021-04-14 06:30:00|2779.3|2773.3|2783.8|2777.8|2785.5|2779.5|2779.3|2773.3|57
1618382100000|2021-04-14 06:35:00|2783.5|2777.5|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|44
1618382400000|2021-04-14 06:40:00|2784.9|2778.9|2782.8|2776.8|2785.1|2779.1|2781.8|2775.8|22
1618382700000|2021-04-14 06:45:00|2783.3|2777.3|2782.8|2776.8|2785.4|2779.4|2782.8|2776.8|30
1618383000000|2021-04-14 06:50:00|2783|2777|2781|2775|2784.4|2778.4|2780.6|2774.6|61
1618383300000|2021-04-14 06:55:00|2781.4|2775.4|2785.5|2779.5|2785.8|2779.8|2779.8|2773.8|82
1618383600000|2021-04-14 07:00:00|2786|2780|2790.8|2784.8|2792.3|2786.3|2784.8|2778.8|61
1618383900000|2021-04-14 07:05:00|2790.5|2784.5|2793.5|2787.5|2795.5|2789.5|2789.8|2783.8|55
1618384200000|2021-04-14 07:10:00|2793.3|2787.3|2799.5|2793.5|2799.8|2793.8|2792.8|2786.8|42
1618384500000|2021-04-14 07:15:00|2799.3|2793.3|2800.5|2794.5|2801.3|2795.3|2798.5|2792.5|44
1618384800000|2021-04-14 07:20:00|2800.3|2794.3|2800.8|2794.8|2801.3|2795.3|2798.3|2792.3|45
1618385100000|2021-04-14 07:25:00|2801.5|2795.5|2803.8|2797.8|2804|2798|2800.8|2794.8|32
1618385400000|2021-04-14 07:30:00|2804.8|2798.8|2810.8|2804.8|2811.5|2805.5|2804.8|2798.8|57
1618385700000|2021-04-14 07:35:00|2810.5|2804.5|2809.5|2803.5|2810.8|2804.8|2808.8|2802.8|36
1618386000000|2021-04-14 07:40:00|2809.8|2803.8|2813|2807|2819|2813|2809.8|2803.8|61
1618386300000|2021-04-14 07:45:00|2813.3|2807.3|2813|2807|2814.8|2808.8|2812.5|2806.5|41
1618386600000|2021-04-14 07:50:00|2812.8|2806.8|2810.3|2804.3|2814.5|2808.5|2810.3|2804.3|29
1618386900000|2021-04-14 07:55:00|2810.5|2804.5|2813.3|2807.3|2814.5|2808.5|2810.5|2804.5|25
1618387200000|2021-04-14 08:00:00|2813|2807|2818.8|2812.8|2819.3|2813.3|2812.8|2806.8|48
1618387500000|2021-04-14 08:05:00|2819|2813|2817.8|2811.8|2819.5|2813.5|2814.5|2808.5|27
1618387800000|2021-04-14 08:10:00|2817|2811|2815|2809|2817.8|2811.8|2815|2809|15
1618388100000|2021-04-14 08:15:00|2815.3|2809.3|2817.5|2811.5|2818.5|2812.5|2815.3|2809.3|33
1618388400000|2021-04-14 08:20:00|2817.8|2811.8|2819.3|2813.3|2819.3|2813.3|2817.8|2811.8|20
1618388700000|2021-04-14 08:25:00|2819|2813|2816.8|2810.8|2819|2813|2814.3|2808.3|25
1618389000000|2021-04-14 08:30:00|2817|2811|2815.5|2809.5|2817.8|2811.8|2815|2809|32
1618389300000|2021-04-14 08:35:00|2815.3|2809.3|2813.8|2807.8|2815.5|2809.5|2813.8|2807.8|10
1618389600000|2021-04-14 08:40:00|2814|2808|2815|2809|2816.5|2810.5|2813.8|2807.8|20
1618389900000|2021-04-14 08:45:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|8
1618390200000|2021-04-14 08:50:00|2815.8|2809.8|2816.8|2810.8|2819.8|2813.8|2815.8|2809.8|40
1618390500000|2021-04-14 08:55:00|2817|2811|2817.3|2811.3|2819|2813|2816.8|2810.8|19
1618390800000|2021-04-14 09:00:00|2817|2811|2816|2810|2817|2811|2815.8|2809.8|10
1618391100000|2021-04-14 09:05:00|2817.3|2811.3|2817|2811|2817.3|2811.3|2815.5|2809.5|19
1618391400000|2021-04-14 09:10:00|2816.8|2810.8|2812.5|2806.5|2816.8|2810.8|2812.5|2806.5|13
1618391700000|2021-04-14 09:15:00|2813|2807|2812.3|2806.3|2814.5|2808.5|2811.3|2805.3|40
1618392000000|2021-04-14 09:20:00|2812.8|2806.8|2813.5|2807.5|2814.3|2808.3|2812|2806|19
1618392300000|2021-04-14 09:25:00|2813.8|2807.8|2813|2807|2814.3|2808.3|2812.8|2806.8|19
1618392600000|2021-04-14 09:30:00|2813.3|2807.3|2812.8|2806.8|2813.8|2807.8|2811.8|2805.8|18
1618392900000|2021-04-14 09:35:00|2812.5|2806.5|2813|2807|2813.3|2807.3|2811.8|2805.8|16
1618393200000|2021-04-14 09:40:00|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|4
1618393500000|2021-04-14 09:45:00|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|6
1618393800000|2021-04-14 09:50:00|2813.8|2807.8|2814|2808|2814|2808|2813.3|2807.3|6
1618394100000|2021-04-14 09:55:00|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2812.8|2806.8|25
1618394400000|2021-04-14 10:00:00|2814.3|2808.3|2813.8|2807.8|2814.8|2808.8|2811.5|2805.5|37
1618394700000|2021-04-14 10:05:00|2814|2808|2815.5|2809.5|2816.5|2810.5|2814|2808|24
1618395000000|2021-04-14 10:10:00|2815.3|2809.3|2816.5|2810.5|2816.8|2810.8|2815|2809|24
1618395300000|2021-04-14 10:15:00|2816.8|2810.8|2816.3|2810.3|2818.3|2812.3|2816.3|2810.3|24
1618395600000|2021-04-14 10:20:00|2815.5|2809.5|2817|2811|2817.3|2811.3|2815.3|2809.3|26
1618395900000|2021-04-14 10:25:00|2817.3|2811.3|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|18
1618396200000|2021-04-14 10:30:00|2816.8|2810.8|2816|2810|2817.3|2811.3|2815.8|2809.8|27
1618396500000|2021-04-14 10:35:00|2816.3|2810.3|2816.5|2810.5|2817|2811|2815.5|2809.5|18
1618396800000|2021-04-14 10:40:00|2816.8|2810.8|2815.5|2809.5|2817|2811|2815.5|2809.5|10
1618397100000|2021-04-14 10:45:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.8|2808.8|3
1618397400000|2021-04-14 10:50:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1618397700000|2021-04-14 10:55:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|11
1618398000000|2021-04-14 11:00:00|2815.3|2809.3|2815.5|2809.5|2815.8|2809.8|2814.3|2808.3|12
1618398300000|2021-04-14 11:05:00|2815.8|2809.8|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|15
1618398600000|2021-04-14 11:10:00|2816.8|2810.8|2816.3|2810.3|2817.5|2811.5|2816.3|2810.3|12
1618398900000|2021-04-14 11:15:00|2816|2810|2816.8|2810.8|2817.3|2811.3|2815|2809|27
1618399200000|2021-04-14 11:20:00|2817|2811|2816.3|2810.3|2817.3|2811.3|2815.8|2809.8|24
1618399500000|2021-04-14 11:25:00|2816.8|2810.8|2814.3|2808.3|2816.8|2810.8|2814.3|2808.3|15
1618399800000|2021-04-14 11:30:00|2814.5|2808.5|2813.3|2807.3|2816|2810|2813.3|2807.3|44
1618400100000|2021-04-14 11:35:00|2813.5|2807.5|2812.5|2806.5|2813.5|2807.5|2812.3|2806.3|11
1618400400000|2021-04-14 11:40:00|2812.3|2806.3|2812.5|2806.5|2813.8|2807.8|2812.3|2806.3|23
1618400700000|2021-04-14 11:45:00|2812.8|2806.8|2813.5|2807.5|2814|2808|2812.8|2806.8|9
1618401000000|2021-04-14 11:50:00|2813.8|2807.8|2814.5|2808.5|2816.8|2810.8|2812.8|2806.8|47
1618401300000|2021-04-14 11:55:00|2814.8|2808.8|2816.5|2810.5|2816.8|2810.8|2814.5|2808.5|21
1618401600000|2021-04-14 12:00:00|2816.3|2810.3|2815|2809|2816.5|2810.5|2814.8|2808.8|21
1618401900000|2021-04-14 12:05:00|2815.3|2809.3|2815.5|2809.5|2816.3|2810.3|2815.3|2809.3|15
1618402200000|2021-04-14 12:10:00|2815.3|2809.3|2816.3|2810.3|2816.3|2810.3|2815.3|2809.3|10
1618402500000|2021-04-14 12:15:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|38
1618402800000|2021-04-14 12:20:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|10
1618403100000|2021-04-14 12:25:00|2816.8|2810.8|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|16
1618403400000|2021-04-14 12:30:00|2815.3|2809.3|2813.5|2807.5|2815.5|2809.5|2813.3|2807.3|30
1618403700000|2021-04-14 12:35:00|2813.8|2807.8|2814.8|2808.8|2814.8|2808.8|2813.3|2807.3|18
1618404000000|2021-04-14 12:40:00|2814.3|2808.3|2813.3|2807.3|2814.8|2808.8|2813.3|2807.3|8
1618404300000|2021-04-14 12:45:00|2813.8|2807.8|2811.5|2805.5|2813.8|2807.8|2811.3|2805.3|23
1618404600000|2021-04-14 12:50:00|2811.3|2805.3|2810.5|2804.5|2811.8|2805.8|2809.8|2803.8|32
1618404900000|2021-04-14 12:55:00|2810.8|2804.8|2817.3|2811.3|2817.5|2811.5|2809.8|2803.8|46
1618405200000|2021-04-14 13:00:00|2817.5|2811.5|2814.8|2808.8|2825.8|2819.8|2812.3|2806.3|284
1618405500000|2021-04-14 13:05:00|2814.5|2808.5|2816.5|2810.5|2820|2814|2814.5|2808.5|82
1618405800000|2021-04-14 13:10:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2812.5|2806.5|108
1618406100000|2021-04-14 13:15:00|2816.3|2810.3|2815|2809|2818.3|2812.3|2814.3|2808.3|105
1618406400000|2021-04-14 13:20:00|2814.8|2808.8|2817|2811|2817.3|2811.3|2813.5|2807.5|86
1618406700000|2021-04-14 13:25:00|2817.3|2811.3|2816.5|2810.5|2819.5|2813.5|2816.5|2810.5|77
1618407000000|2021-04-14 13:30:00|2816.8|2810.8|2819.3|2813.3|2820.5|2814.5|2816.8|2810.8|95
1618407300000|2021-04-14 13:35:00|2819.5|2813.5|2823.5|2817.5|2823.8|2817.8|2819.5|2813.5|81
1618407600000|2021-04-14 13:40:00|2823.3|2817.3|2823.8|2817.8|2828.5|2822.5|2823.3|2817.3|114
1618407900000|2021-04-14 13:45:00|2824|2818|2826.3|2820.3|2827|2821|2824|2818|68
1618408200000|2021-04-14 13:50:00|2825.8|2819.8|2825|2819|2827.5|2821.5|2824.8|2818.8|60
1618408500000|2021-04-14 13:55:00|2824.8|2818.8|2828.8|2822.8|2829.3|2823.3|2824.8|2818.8|51
1618408800000|2021-04-14 14:00:00|2829|2823|2829.5|2823.5|2832|2826|2828.3|2822.3|66
1618409100000|2021-04-14 14:05:00|2829.8|2823.8|2833|2827|2835.8|2829.8|2829.8|2823.8|73
1618409400000|2021-04-14 14:10:00|2833.3|2827.3|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|52
1618409700000|2021-04-14 14:15:00|2832.8|2826.8|2833.3|2827.3|2834.3|2828.3|2832.8|2826.8|39
1618410000000|2021-04-14 14:20:00|2833.5|2827.5|2836.5|2830.5|2837.8|2831.8|2833.5|2827.5|57
1618410300000|2021-04-14 14:25:00|2836.8|2830.8|2833.8|2827.8|2837.8|2831.8|2833.3|2827.3|77
1618410600000|2021-04-14 14:30:00|2834|2828|2835.8|2829.8|2837.5|2831.5|2833.3|2827.3|86
1618410900000|2021-04-14 14:35:00|2836|2830|2835.5|2829.5|2837.3|2831.3|2834.8|2828.8|90
1618411200000|2021-04-14 14:40:00|2835.8|2829.8|2830|2824|2836.8|2830.8|2830|2824|77
1618411500000|2021-04-14 14:45:00|2830.3|2824.3|2829.5|2823.5|2832.3|2826.3|2827.5|2821.5|94
1618411800000|2021-04-14 14:50:00|2829.3|2823.3|2825.8|2819.8|2829.5|2823.5|2825.5|2819.5|55
1618412100000|2021-04-14 14:55:00|2826|2820|2827|2821|2829.3|2823.3|2823.3|2817.3|178
1618412400000|2021-04-14 15:00:00|2827.3|2821.3|2827.8|2821.8|2829|2823|2826.5|2820.5|61
1618412700000|2021-04-14 15:05:00|2827.5|2821.5|2824.8|2818.8|2828|2822|2824|2818|64
1618413000000|2021-04-14 15:10:00|2825|2819|2826.5|2820.5|2826.8|2820.8|2824.3|2818.3|24
1618413300000|2021-04-14 15:15:00|2826.8|2820.8|2825.8|2819.8|2827.3|2821.3|2824.5|2818.5|37
1618413600000|2021-04-14 15:20:00|2826|2820|2823.5|2817.5|2826|2820|2823.3|2817.3|33
1618413900000|2021-04-14 15:25:00|2824.3|2818.3|2825.5|2819.5|2826.5|2820.5|2823.8|2817.8|31
1618414200000|2021-04-14 15:30:00|2825.8|2819.8|2829|2823|2829|2823|2825.3|2819.3|34
1618414500000|2021-04-14 15:35:00|2829.3|2823.3|2827.8|2821.8|2829.5|2823.5|2827.5|2821.5|14
1618414800000|2021-04-14 15:40:00|2827.5|2821.5|2826.3|2820.3|2828.5|2822.5|2826.3|2820.3|22
1618415100000|2021-04-14 15:45:00|2826|2820|2828|2822|2828.3|2822.3|2825|2819|36
1618415400000|2021-04-14 15:50:00|2828.3|2822.3|2831|2825|2831|2825|2828.3|2822.3|23
1618415700000|2021-04-14 15:55:00|2831.3|2825.3|2831.5|2825.5|2834|2828|2831.3|2825.3|36
1618416000000|2021-04-14 16:00:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.3|2825.3|11
1618416300000|2021-04-14 16:05:00|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|4
1618416600000|2021-04-14 16:10:00|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|3
1618416900000|2021-04-14 16:15:00|2833.8|2827.8|2833|2827|2834.8|2828.8|2832.5|2826.5|9
1618417200000|2021-04-14 16:20:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1618417500000|2021-04-14 16:25:00|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|7
1618417800000|2021-04-14 16:30:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.3|2828.3|8
1618418100000|2021-04-14 16:35:00|2834.3|2828.3|2833|2827|2834.3|2828.3|2833|2827|12
1618418400000|2021-04-14 16:40:00|2833.3|2827.3|2831.5|2825.5|2833.3|2827.3|2831.3|2825.3|30
1618418700000|2021-04-14 16:45:00|2831.8|2825.8|2832.5|2826.5|2833.3|2827.3|2831.8|2825.8|7
1618419000000|2021-04-14 16:50:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2832|2826|19
1618419300000|2021-04-14 16:55:00|2831.8|2825.8|2832|2826|2832.3|2826.3|2831|2825|17
1618444800000|2021-04-15 00:00:00|2829.9|2823.9|2826.8|2820.8|2829.9|2823.9|2826.5|2820.5|8
1618445400000|2021-04-15 00:10:00|2826.9|2820.9|2826.8|2820.8|2826.9|2820.9|2826.8|2820.8|2
1618445700000|2021-04-15 00:15:00|2825.5|2819.5|2826.9|2820.9|2827.1|2821.1|2824.9|2818.9|6
1618446000000|2021-04-15 00:20:00|2826.6|2820.6|2824.9|2818.9|2826.6|2820.6|2824.9|2818.9|3
1618446300000|2021-04-15 00:25:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1618446600000|2021-04-15 00:30:00|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|4
1618446900000|2021-04-15 00:35:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1618447200000|2021-04-15 00:40:00|2824.6|2818.6|2824.8|2818.8|2824.9|2818.9|2824.5|2818.5|5
1618447500000|2021-04-15 00:45:00|2824.6|2818.6|2824.5|2818.5|2824.6|2818.6|2823.6|2817.6|7
1618447800000|2021-04-15 00:50:00|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1618448100000|2021-04-15 00:55:00|2824.9|2818.9|2826.3|2820.3|2826.4|2820.4|2824.9|2818.9|10
1618448400000|2021-04-15 01:00:00|2827.4|2821.4|2825.4|2819.4|2828.9|2822.9|2823.1|2817.1|36
1618448700000|2021-04-15 01:05:00|2825.6|2819.6|2821.4|2815.4|2825.6|2819.6|2821.4|2815.4|16
1618449000000|2021-04-15 01:10:00|2821.6|2815.6|2823.1|2817.1|2824.9|2818.9|2821.6|2815.6|18
1618449300000|2021-04-15 01:15:00|2823.3|2817.3|2826.8|2820.8|2827.3|2821.3|2823.1|2817.1|62
1618449600000|2021-04-15 01:20:00|2826.6|2820.6|2824.1|2818.1|2827|2821|2824.1|2818.1|22
1618449900000|2021-04-15 01:25:00|2823.9|2817.9|2824.4|2818.4|2824.8|2818.8|2823.9|2817.9|9
1618450200000|2021-04-15 01:30:00|2824.5|2818.5|2823.4|2817.4|2825|2819|2821.8|2815.8|38
1618450500000|2021-04-15 01:35:00|2823.6|2817.6|2824.3|2818.3|2825.5|2819.5|2822.5|2816.5|40
1618450800000|2021-04-15 01:40:00|2824.5|2818.5|2822.5|2816.5|2824.8|2818.8|2821.8|2815.8|51
1618451100000|2021-04-15 01:45:00|2822.8|2816.8|2822.1|2816.1|2822.8|2816.8|2820.9|2814.9|15
1618451400000|2021-04-15 01:50:00|2822.4|2816.4|2823.3|2817.3|2823.4|2817.4|2821.8|2815.8|24
1618451700000|2021-04-15 01:55:00|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2821.3|2815.3|30
1618452000000|2021-04-15 02:00:00|2823.6|2817.6|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|19
1618452300000|2021-04-15 02:05:00|2825.6|2819.6|2823.5|2817.5|2825.8|2819.8|2823.3|2817.3|12
1618452600000|2021-04-15 02:10:00|2823.4|2817.4|2823.5|2817.5|2823.6|2817.6|2823|2817|8
1618453500000|2021-04-15 02:25:00|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1618453800000|2021-04-15 02:30:00|2823.8|2817.8|2822.4|2816.4|2824|2818|2821.9|2815.9|24
1618454100000|2021-04-15 02:35:00|2822.6|2816.6|2823.1|2817.1|2823.4|2817.4|2822.1|2816.1|26
1618454400000|2021-04-15 02:40:00|2822.9|2816.9|2821.1|2815.1|2822.9|2816.9|2820.4|2814.4|36
1618454700000|2021-04-15 02:45:00|2820.9|2814.9|2822.9|2816.9|2822.9|2816.9|2820.8|2814.8|13
1618455000000|2021-04-15 02:50:00|2822.6|2816.6|2823.8|2817.8|2823.9|2817.9|2822.4|2816.4|15
1618455300000|2021-04-15 02:55:00|2823.9|2817.9|2823|2817|2824.1|2818.1|2822.4|2816.4|17
1618455600000|2021-04-15 03:00:00|2823.6|2817.6|2821.3|2815.3|2825.4|2819.4|2820.6|2814.6|66
1618455900000|2021-04-15 03:05:00|2821.5|2815.5|2822.4|2816.4|2823.9|2817.9|2821.5|2815.5|20
1618456200000|2021-04-15 03:10:00|2822.6|2816.6|2822.9|2816.9|2823|2817|2822.5|2816.5|6
1618456500000|2021-04-15 03:15:00|2822.6|2816.6|2821|2815|2822.6|2816.6|2820.4|2814.4|26
1618456800000|2021-04-15 03:20:00|2820.8|2814.8|2820.8|2814.8|2820.9|2814.9|2819.6|2813.6|66
1618457100000|2021-04-15 03:25:00|2821|2815|2820.6|2814.6|2821.1|2815.1|2820.1|2814.1|11
1618457400000|2021-04-15 03:30:00|2820.4|2814.4|2823.3|2817.3|2823.3|2817.3|2820.4|2814.4|14
1618457700000|2021-04-15 03:35:00|2823.4|2817.4|2821.8|2815.8|2823.4|2817.4|2821.8|2815.8|6
1618458000000|2021-04-15 03:40:00|2821.5|2815.5|2821.1|2815.1|2821.5|2815.5|2820.9|2814.9|9
1618458300000|2021-04-15 03:45:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1618458600000|2021-04-15 03:50:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1618459500000|2021-04-15 04:05:00|2821.4|2815.4|2822.4|2816.4|2822.5|2816.5|2821.4|2815.4|3
1618459800000|2021-04-15 04:10:00|2822.6|2816.6|2822.8|2816.8|2822.8|2816.8|2822.6|2816.6|2
1618460100000|2021-04-15 04:15:00|2822.9|2816.9|2823.4|2817.4|2823.4|2817.4|2822.9|2816.9|2
1618460400000|2021-04-15 04:20:00|2823.5|2817.5|2823.6|2817.6|2823.6|2817.6|2823.5|2817.5|2
1618460700000|2021-04-15 04:25:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1618461600000|2021-04-15 04:40:00|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1618462200000|2021-04-15 04:50:00|2824.9|2818.9|2824.6|2818.6|2824.9|2818.9|2824.6|2818.6|10
1618462500000|2021-04-15 04:55:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1618462800000|2021-04-15 05:00:00|2824.6|2818.6|2824.8|2818.8|2824.9|2818.9|2824.5|2818.5|8
1618463100000|2021-04-15 05:05:00|2824.9|2818.9|2827.1|2821.1|2827.1|2821.1|2824.6|2818.6|13
1618463400000|2021-04-15 05:10:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.4|2820.4|10
1618464600000|2021-04-15 05:30:00|2825.1|2819.1|2825.6|2819.6|2825.6|2819.6|2819.3|2813.3|75
1618464900000|2021-04-15 05:35:00|2825.4|2819.4|2834.1|2828.1|2835.1|2829.1|2824.6|2818.6|134
1618465200000|2021-04-15 05:40:00|2834.4|2828.4|2827.3|2821.3|2837.4|2831.4|2826.1|2820.1|100
1618465500000|2021-04-15 05:45:00|2827|2821|2829.4|2823.4|2829.4|2823.4|2827|2821|36
1618465800000|2021-04-15 05:50:00|2829.8|2823.8|2837.4|2831.4|2837.9|2831.9|2829.6|2823.6|89
1618466100000|2021-04-15 05:55:00|2837.8|2831.8|2841.4|2835.4|2841.9|2835.9|2837.4|2831.4|108
1618466400000|2021-04-15 06:00:00|2841.5|2835.5|2838.9|2832.9|2842.9|2836.9|2837.6|2831.6|120
1618466700000|2021-04-15 06:05:00|2839.1|2833.1|2837.1|2831.1|2841.1|2835.1|2836.9|2830.9|63
1618467000000|2021-04-15 06:10:00|2837.3|2831.3|2837.4|2831.4|2839.4|2833.4|2837.1|2831.1|18
1618467300000|2021-04-15 06:15:00|2837.5|2831.5|2836.1|2830.1|2838.4|2832.4|2835.6|2829.6|39
1618467600000|2021-04-15 06:20:00|2836.4|2830.4|2835.1|2829.1|2839.4|2833.4|2834.9|2828.9|40
1618467900000|2021-04-15 06:25:00|2835.4|2829.4|2837|2831|2837.1|2831.1|2834.9|2828.9|33
1618468200000|2021-04-15 06:30:00|2837.1|2831.1|2836.3|2830.3|2837.4|2831.4|2835.9|2829.9|6
1618468500000|2021-04-15 06:35:00|2836.4|2830.4|2838.6|2832.6|2839.1|2833.1|2836.4|2830.4|28
1618468800000|2021-04-15 06:40:00|2838.9|2832.9|2837.9|2831.9|2839.8|2833.8|2837.4|2831.4|27
1618469100000|2021-04-15 06:45:00|2838.1|2832.1|2838.4|2832.4|2839.9|2833.9|2837.8|2831.8|30
1618469400000|2021-04-15 06:50:00|2838.6|2832.6|2837.4|2831.4|2840.4|2834.4|2837.1|2831.1|38
1618469700000|2021-04-15 06:55:00|2837.5|2831.5|2838.5|2832.5|2840|2834|2837.3|2831.3|28
1618470000000|2021-04-15 07:00:00|2837.5|2831.5|2838.3|2832.3|2842.3|2836.3|2836.8|2830.8|39
1618470300000|2021-04-15 07:05:00|2838.5|2832.5|2843.3|2837.3|2843.8|2837.8|2838.5|2832.5|29
1618470600000|2021-04-15 07:10:00|2843.5|2837.5|2840.5|2834.5|2845.3|2839.3|2839|2833|42
1618470900000|2021-04-15 07:15:00|2840.8|2834.8|2845|2839|2845.3|2839.3|2840.8|2834.8|33
1618471200000|2021-04-15 07:20:00|2845.3|2839.3|2844.5|2838.5|2845.8|2839.8|2843.8|2837.8|43
1618471500000|2021-04-15 07:25:00|2844.8|2838.8|2843.8|2837.8|2845.8|2839.8|2843.8|2837.8|20
1618471800000|2021-04-15 07:30:00|2844|2838|2842.5|2836.5|2845.5|2839.5|2842.3|2836.3|19
1618472100000|2021-04-15 07:35:00|2842.3|2836.3|2838.5|2832.5|2842.3|2836.3|2838|2832|20
1618472400000|2021-04-15 07:40:00|2839.5|2833.5|2835|2829|2839.8|2833.8|2835|2829|14
1618472700000|2021-04-15 07:45:00|2835.3|2829.3|2835.3|2829.3|2836.5|2830.5|2835|2829|16
1618473000000|2021-04-15 07:50:00|2835.8|2829.8|2836.5|2830.5|2838.8|2832.8|2835.8|2829.8|19
1618473300000|2021-04-15 07:55:00|2837|2831|2839|2833|2839.3|2833.3|2837|2831|9
1618473600000|2021-04-15 08:00:00|2840|2834|2836.3|2830.3|2840.5|2834.5|2835.8|2829.8|37
1618473900000|2021-04-15 08:05:00|2836.5|2830.5|2835.5|2829.5|2836.8|2830.8|2833|2827|29
1618474200000|2021-04-15 08:10:00|2835.8|2829.8|2834.8|2828.8|2838.8|2832.8|2834.5|2828.5|32
1618474500000|2021-04-15 08:15:00|2835|2829|2834.3|2828.3|2836.5|2830.5|2833.3|2827.3|28
1618474800000|2021-04-15 08:20:00|2834.5|2828.5|2830|2824|2835.8|2829.8|2827.8|2821.8|32
1618475100000|2021-04-15 08:25:00|2829.8|2823.8|2831.3|2825.3|2833.8|2827.8|2829.3|2823.3|52
1618475400000|2021-04-15 08:30:00|2831.5|2825.5|2833.8|2827.8|2834.5|2828.5|2831.5|2825.5|43
1618475700000|2021-04-15 08:35:00|2833.5|2827.5|2834.3|2828.3|2835|2829|2832.5|2826.5|17
1618476000000|2021-04-15 08:40:00|2834.5|2828.5|2836|2830|2836.3|2830.3|2834.3|2828.3|16
1618476300000|2021-04-15 08:45:00|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2834.8|2828.8|15
1618476600000|2021-04-15 08:50:00|2836.8|2830.8|2837.5|2831.5|2838|2832|2836.3|2830.3|12
1618476900000|2021-04-15 08:55:00|2837.3|2831.3|2838.5|2832.5|2839|2833|2835.5|2829.5|33
1618477200000|2021-04-15 09:00:00|2838.8|2832.8|2840.8|2834.8|2841.8|2835.8|2838.8|2832.8|34
1618477500000|2021-04-15 09:05:00|2840.5|2834.5|2842|2836|2842|2836|2840.5|2834.5|19
1618477800000|2021-04-15 09:10:00|2842.3|2836.3|2842.3|2836.3|2842.8|2836.8|2841.8|2835.8|5
1618478100000|2021-04-15 09:15:00|2842.8|2836.8|2841.3|2835.3|2842.8|2836.8|2840.3|2834.3|16
1618478400000|2021-04-15 09:20:00|2841|2835|2843.5|2837.5|2843.5|2837.5|2841|2835|33
1618478700000|2021-04-15 09:25:00|2844.3|2838.3|2842.3|2836.3|2845.3|2839.3|2841.5|2835.5|23
1618479000000|2021-04-15 09:30:00|2842.5|2836.5|2841|2835|2842.8|2836.8|2840|2834|24
1618479300000|2021-04-15 09:35:00|2840.8|2834.8|2839.8|2833.8|2841.3|2835.3|2839.3|2833.3|14
1618479600000|2021-04-15 09:40:00|2840|2834|2840.5|2834.5|2841|2835|2840|2834|12
1618479900000|2021-04-15 09:45:00|2840.8|2834.8|2840.3|2834.3|2840.8|2834.8|2839.3|2833.3|20
1618480200000|2021-04-15 09:50:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|9
1618480500000|2021-04-15 09:55:00|2841|2835|2840.8|2834.8|2841|2835|2839.3|2833.3|21
1618480800000|2021-04-15 10:00:00|2840.5|2834.5|2840.8|2834.8|2841|2835|2840.3|2834.3|12
1618481100000|2021-04-15 10:05:00|2840.5|2834.5|2841|2835|2841|2835|2840|2834|11
1618481400000|2021-04-15 10:10:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2840.3|2834.3|10
1618481700000|2021-04-15 10:15:00|2840.8|2834.8|2840.8|2834.8|2841.3|2835.3|2839.5|2833.5|25
1618482000000|2021-04-15 10:20:00|2841|2835|2840.3|2834.3|2841|2835|2840|2834|16
1618482300000|2021-04-15 10:25:00|2840.5|2834.5|2838.3|2832.3|2840.8|2834.8|2838.3|2832.3|14
1618482600000|2021-04-15 10:30:00|2838|2832|2838.3|2832.3|2839.5|2833.5|2837.8|2831.8|24
1618482900000|2021-04-15 10:35:00|2838.5|2832.5|2839.3|2833.3|2839.8|2833.8|2838|2832|19
1618483200000|2021-04-15 10:40:00|2838.5|2832.5|2842.5|2836.5|2842.8|2836.8|2838.5|2832.5|33
1618483500000|2021-04-15 10:45:00|2841.8|2835.8|2843.5|2837.5|2844|2838|2841|2835|32
1618483800000|2021-04-15 10:50:00|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841|2835|9
1618484100000|2021-04-15 10:55:00|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|8
1618484400000|2021-04-15 11:00:00|2842|2836|2839.5|2833.5|2842|2836|2839.5|2833.5|6
1618484700000|2021-04-15 11:05:00|2840.5|2834.5|2837.5|2831.5|2841.3|2835.3|2837.5|2831.5|17
1618485000000|2021-04-15 11:10:00|2837|2831|2837.3|2831.3|2837.8|2831.8|2835.8|2829.8|20
1618485300000|2021-04-15 11:15:00|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|16
1618485600000|2021-04-15 11:20:00|2836.3|2830.3|2835.8|2829.8|2836.8|2830.8|2835.5|2829.5|15
1618485900000|2021-04-15 11:25:00|2836|2830|2835|2829|2836|2830|2834.8|2828.8|22
1618486200000|2021-04-15 11:30:00|2834.8|2828.8|2830.8|2824.8|2834.8|2828.8|2830.3|2824.3|34
1618486500000|2021-04-15 11:35:00|2831|2825|2834.8|2828.8|2834.8|2828.8|2831|2825|24
1618486800000|2021-04-15 11:40:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|8
1618487100000|2021-04-15 11:45:00|2835.5|2829.5|2833.8|2827.8|2835.8|2829.8|2832.3|2826.3|38
1618487400000|2021-04-15 11:50:00|2834|2828|2836.8|2830.8|2837.3|2831.3|2833|2827|92
1618487700000|2021-04-15 11:55:00|2837|2831|2833.3|2827.3|2837|2831|2833.3|2827.3|17
1618488000000|2021-04-15 12:00:00|2833.5|2827.5|2834.8|2828.8|2836.3|2830.3|2832.8|2826.8|38
1618488300000|2021-04-15 12:05:00|2835|2829|2836.3|2830.3|2837.3|2831.3|2834.8|2828.8|34
1618488600000|2021-04-15 12:10:00|2836.5|2830.5|2831.8|2825.8|2836.5|2830.5|2831.5|2825.5|18
1618488900000|2021-04-15 12:15:00|2832|2826|2832.3|2826.3|2833|2827|2831.8|2825.8|21
1618489200000|2021-04-15 12:20:00|2832|2826|2833|2827|2833.3|2827.3|2829.5|2823.5|27
1618489500000|2021-04-15 12:25:00|2832.8|2826.8|2831|2825|2832.8|2826.8|2831|2825|19
1618489800000|2021-04-15 12:30:00|2830.8|2824.8|2833.5|2827.5|2835.5|2829.5|2830.8|2824.8|29
1618490100000|2021-04-15 12:35:00|2833.8|2827.8|2829.5|2823.5|2834.8|2828.8|2828.3|2822.3|29
1618490400000|2021-04-15 12:40:00|2829.8|2823.8|2830.5|2824.5|2832.8|2826.8|2829.8|2823.8|67
1618490700000|2021-04-15 12:45:00|2830.3|2824.3|2833.8|2827.8|2834|2828|2830|2824|48
1618491000000|2021-04-15 12:50:00|2833.5|2827.5|2833.5|2827.5|2834|2828|2832.8|2826.8|24
1618491300000|2021-04-15 12:55:00|2832.8|2826.8|2828.3|2822.3|2833|2827|2828.3|2822.3|54
1618491600000|2021-04-15 13:00:00|2828.5|2822.5|2829.8|2823.8|2834.3|2828.3|2826.3|2820.3|196
1618491900000|2021-04-15 13:05:00|2830|2824|2836.3|2830.3|2837.3|2831.3|2829.8|2823.8|148
1618492200000|2021-04-15 13:10:00|2836|2830|2840.3|2834.3|2842.8|2836.8|2836|2830|112
1618492500000|2021-04-15 13:15:00|2840.5|2834.5|2843.5|2837.5|2845.5|2839.5|2840.5|2834.5|100
1618492800000|2021-04-15 13:20:00|2843.8|2837.8|2845.5|2839.5|2846.5|2840.5|2842|2836|90
1618493100000|2021-04-15 13:25:00|2845.3|2839.3|2846.8|2840.8|2847.3|2841.3|2844|2838|75
1618493400000|2021-04-15 13:30:00|2847.3|2841.3|2848|2842|2852.8|2846.8|2846.8|2840.8|201
1618493700000|2021-04-15 13:35:00|2847.8|2841.8|2847.8|2841.8|2849.5|2843.5|2845.3|2839.3|153
1618494000000|2021-04-15 13:40:00|2848|2842|2851.3|2845.3|2852|2846|2847.5|2841.5|93
1618494300000|2021-04-15 13:45:00|2851|2845|2850|2844|2852.5|2846.5|2850|2844|78
1618494600000|2021-04-15 13:50:00|2850.3|2844.3|2849|2843|2852.8|2846.8|2849|2843|102
1618494900000|2021-04-15 13:55:00|2849.3|2843.3|2850|2844|2851.8|2845.8|2849|2843|70
1618495200000|2021-04-15 14:00:00|2850.3|2844.3|2851|2845|2852.5|2846.5|2848.8|2842.8|81
1618495500000|2021-04-15 14:05:00|2851.3|2845.3|2852|2846|2852.8|2846.8|2851|2845|76
1618495800000|2021-04-15 14:10:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2850.3|2844.3|78
1618496100000|2021-04-15 14:15:00|2853|2847|2855.5|2849.5|2856.3|2850.3|2852.3|2846.3|88
1618496400000|2021-04-15 14:20:00|2855.8|2849.8|2853.3|2847.3|2856.5|2850.5|2852.8|2846.8|81
1618496700000|2021-04-15 14:25:00|2853|2847|2855.3|2849.3|2856.3|2850.3|2852|2846|75
1618497000000|2021-04-15 14:30:00|2855.5|2849.5|2855.5|2849.5|2857|2851|2854.8|2848.8|48
1618497300000|2021-04-15 14:35:00|2855.3|2849.3|2857.8|2851.8|2858|2852|2851|2845|80
1618497600000|2021-04-15 14:40:00|2857.5|2851.5|2861.3|2855.3|2861.8|2855.8|2857|2851|114
1618497900000|2021-04-15 14:45:00|2861.5|2855.5|2861.3|2855.3|2863|2857|2858.8|2852.8|164
1618498200000|2021-04-15 14:50:00|2861|2855|2861.8|2855.8|2862.3|2856.3|2859.3|2853.3|82
1618498500000|2021-04-15 14:55:00|2861.5|2855.5|2871.5|2865.5|2871.8|2865.8|2861|2855|213
1618498800000|2021-04-15 15:00:00|2871.3|2865.3|2869.8|2863.8|2872.8|2866.8|2868.5|2862.5|105
1618499100000|2021-04-15 15:05:00|2869.5|2863.5|2868|2862|2872|2866|2867.8|2861.8|63
1618499400000|2021-04-15 15:10:00|2867.8|2861.8|2868|2862|2869.3|2863.3|2867.8|2861.8|80
1618499700000|2021-04-15 15:15:00|2868.8|2862.8|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|59
1618500000000|2021-04-15 15:20:00|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2869.8|2863.8|33
1618500300000|2021-04-15 15:25:00|2872.5|2866.5|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|57
1618500600000|2021-04-15 15:30:00|2871.5|2865.5|2872|2866|2872.8|2866.8|2871|2865|45
1618500900000|2021-04-15 15:35:00|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|20
1618501200000|2021-04-15 15:40:00|2871|2865|2870.5|2864.5|2871.8|2865.8|2869.8|2863.8|42
1618501500000|2021-04-15 15:45:00|2870.3|2864.3|2867.8|2861.8|2871.3|2865.3|2867.8|2861.8|15
1618501800000|2021-04-15 15:50:00|2868.3|2862.3|2868|2862|2869.3|2863.3|2867.8|2861.8|29
1618502100000|2021-04-15 15:55:00|2868.3|2862.3|2868.8|2862.8|2869.3|2863.3|2867.5|2861.5|19
1618502400000|2021-04-15 16:00:00|2869|2863|2869.8|2863.8|2870|2864|2869|2863|7
1618502700000|2021-04-15 16:05:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1618503000000|2021-04-15 16:10:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.5|2861.5|3
1618503300000|2021-04-15 16:15:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1618503600000|2021-04-15 16:20:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|4
1618504200000|2021-04-15 16:30:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|6
1618504500000|2021-04-15 16:35:00|2869.3|2863.3|2868.3|2862.3|2869.3|2863.3|2867.8|2861.8|10
1618504800000|2021-04-15 16:40:00|2868.5|2862.5|2868.8|2862.8|2869|2863|2868.5|2862.5|38
1618505100000|2021-04-15 16:45:00|2869|2863|2866.5|2860.5|2870.3|2864.3|2866.3|2860.3|41
1618505400000|2021-04-15 16:50:00|2866.8|2860.8|2866.5|2860.5|2868.3|2862.3|2866|2860|412
1618505700000|2021-04-15 16:55:00|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|146
1618531200000|2021-04-16 00:00:00|2875.5|2869.5|2875.9|2869.9|2875.9|2869.9|2875.5|2869.5|3
1618531800000|2021-04-16 00:10:00|2876|2870|2876.4|2870.4|2876.4|2870.4|2876|2870|2
1618532400000|2021-04-16 00:20:00|2876.1|2870.1|2873.9|2867.9|2876.1|2870.1|2873.6|2867.6|10
1618532700000|2021-04-16 00:25:00|2873.8|2867.8|2870|2864|2873.9|2867.9|2869.6|2863.6|19
1618533000000|2021-04-16 00:30:00|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|3
1618533300000|2021-04-16 00:35:00|2870.4|2864.4|2869.4|2863.4|2870.4|2864.4|2869.3|2863.3|8
1618533900000|2021-04-16 00:45:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|5
1618534200000|2021-04-16 00:50:00|2868.9|2862.9|2867.6|2861.6|2869.6|2863.6|2867.5|2861.5|9
1618534500000|2021-04-16 00:55:00|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.5|2860.5|5
1618534800000|2021-04-16 01:00:00|2867|2861|2863.3|2857.3|2869.6|2863.6|2863.1|2857.1|65
1618535100000|2021-04-16 01:05:00|2863.6|2857.6|2869.1|2863.1|2869.8|2863.8|2863.6|2857.6|24
1618535400000|2021-04-16 01:10:00|2869|2863|2863.9|2857.9|2869.1|2863.1|2863.9|2857.9|45
1618535700000|2021-04-16 01:15:00|2863.6|2857.6|2867|2861|2870.6|2864.6|2863.6|2857.6|62
1618536000000|2021-04-16 01:20:00|2866.3|2860.3|2864.1|2858.1|2866.9|2860.9|2864.1|2858.1|80
1618536300000|2021-04-16 01:25:00|2864.4|2858.4|2866.1|2860.1|2866.3|2860.3|2864.1|2858.1|62
1618536600000|2021-04-16 01:30:00|2866.6|2860.6|2866.4|2860.4|2869.9|2863.9|2866.1|2860.1|32
1618536900000|2021-04-16 01:35:00|2866.1|2860.1|2866.4|2860.4|2866.6|2860.6|2863.6|2857.6|33
1618537200000|2021-04-16 01:40:00|2866.1|2860.1|2861|2855|2866.3|2860.3|2860.6|2854.6|30
1618537500000|2021-04-16 01:45:00|2861.3|2855.3|2859.3|2853.3|2861.6|2855.6|2859.3|2853.3|18
1618537800000|2021-04-16 01:50:00|2859.5|2853.5|2865.4|2859.4|2865.4|2859.4|2859.5|2853.5|28
1618538100000|2021-04-16 01:55:00|2865.6|2859.6|2862.5|2856.5|2865.8|2859.8|2862.1|2856.1|18
1618538400000|2021-04-16 02:00:00|2863|2857|2861|2855|2864.9|2858.9|2861|2855|27
1618538700000|2021-04-16 02:05:00|2861.3|2855.3|2859.1|2853.1|2861.4|2855.4|2858.9|2852.9|48
1618539000000|2021-04-16 02:10:00|2858.9|2852.9|2859.9|2853.9|2861.1|2855.1|2858.9|2852.9|28
1618539300000|2021-04-16 02:15:00|2859.8|2853.8|2860.4|2854.4|2860.4|2854.4|2859.8|2853.8|4
1618539600000|2021-04-16 02:20:00|2860.3|2854.3|2860.4|2854.4|2860.4|2854.4|2860.3|2854.3|4
1618540200000|2021-04-16 02:30:00|2859.9|2853.9|2858.3|2852.3|2859.9|2853.9|2857.6|2851.6|95
1618540500000|2021-04-16 02:35:00|2858.6|2852.6|2858.6|2852.6|2859.4|2853.4|2858.1|2852.1|103
1618540800000|2021-04-16 02:40:00|2858.9|2852.9|2857.1|2851.1|2859|2853|2855.4|2849.4|43
1618541100000|2021-04-16 02:45:00|2857.5|2851.5|2856.6|2850.6|2858.9|2852.9|2856.5|2850.5|13
1618541400000|2021-04-16 02:50:00|2856.4|2850.4|2857.8|2851.8|2858.4|2852.4|2856.4|2850.4|11
1618541700000|2021-04-16 02:55:00|2857.4|2851.4|2858.3|2852.3|2858.3|2852.3|2856.4|2850.4|19
1618542000000|2021-04-16 03:00:00|2858.4|2852.4|2858.9|2852.9|2859.4|2853.4|2857.8|2851.8|26
1618542300000|2021-04-16 03:05:00|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2856.6|2850.6|14
1618542600000|2021-04-16 03:10:00|2857.8|2851.8|2853.4|2847.4|2857.8|2851.8|2853.4|2847.4|24
1618542900000|2021-04-16 03:15:00|2853.6|2847.6|2855.1|2849.1|2855.4|2849.4|2853.6|2847.6|13
1618543200000|2021-04-16 03:20:00|2855.4|2849.4|2857.6|2851.6|2858|2852|2855.4|2849.4|24
1618543500000|2021-04-16 03:25:00|2857.4|2851.4|2858.1|2852.1|2858.4|2852.4|2857|2851|27
1618543800000|2021-04-16 03:30:00|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|5
1618544100000|2021-04-16 03:35:00|2859.1|2853.1|2858.9|2852.9|2861.4|2855.4|2858.9|2852.9|21
1618544400000|2021-04-16 03:40:00|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1618545000000|2021-04-16 03:50:00|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1618545300000|2021-04-16 03:55:00|2859|2853|2859.4|2853.4|2859.5|2853.5|2859|2853|12
1618545600000|2021-04-16 04:00:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.1|2853.1|3
1618545900000|2021-04-16 04:05:00|2859.1|2853.1|2859.1|2853.1|2859.5|2853.5|2859.1|2853.1|9
1618546200000|2021-04-16 04:10:00|2859.3|2853.3|2859.1|2853.1|2859.6|2853.6|2858.9|2852.9|12
1618546500000|2021-04-16 04:15:00|2858.9|2852.9|2858.8|2852.8|2858.9|2852.9|2858.8|2852.8|2
1618547100000|2021-04-16 04:25:00|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1618547400000|2021-04-16 04:30:00|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|5
1618547700000|2021-04-16 04:35:00|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.4|2854.4|3
1618548000000|2021-04-16 04:40:00|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|12
1618548300000|2021-04-16 04:45:00|2860.6|2854.6|2861.4|2855.4|2861.9|2855.9|2860.4|2854.4|45
1618548600000|2021-04-16 04:50:00|2861.1|2855.1|2860.1|2854.1|2861.3|2855.3|2859.9|2853.9|33
1618548900000|2021-04-16 04:55:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1618549200000|2021-04-16 05:00:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1618549500000|2021-04-16 05:05:00|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.4|2853.4|6
1618549800000|2021-04-16 05:10:00|2859.4|2853.4|2859.1|2853.1|2859.8|2853.8|2859.1|2853.1|8
1618550100000|2021-04-16 05:15:00|2859.4|2853.4|2860.6|2854.6|2860.6|2854.6|2859.1|2853.1|4
1618550400000|2021-04-16 05:20:00|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1618550700000|2021-04-16 05:25:00|2859.1|2853.1|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|3
1618551000000|2021-04-16 05:30:00|2859|2853|2857.6|2851.6|2861|2855|2855.4|2849.4|54
1618551300000|2021-04-16 05:35:00|2857.9|2851.9|2856.6|2850.6|2860.1|2854.1|2856.6|2850.6|47
1618551600000|2021-04-16 05:40:00|2856.8|2850.8|2860.1|2854.1|2860.4|2854.4|2856.5|2850.5|27
1618551900000|2021-04-16 05:45:00|2860.3|2854.3|2860.1|2854.1|2861.5|2855.5|2860.1|2854.1|22
1618552200000|2021-04-16 05:50:00|2860.4|2854.4|2862.4|2856.4|2863.4|2857.4|2860.3|2854.3|54
1618552500000|2021-04-16 05:55:00|2862.6|2856.6|2864.5|2858.5|2864.5|2858.5|2862.4|2856.4|17
1618552800000|2021-04-16 06:00:00|2864.8|2858.8|2862.4|2856.4|2866.9|2860.9|2862.4|2856.4|15
1618553100000|2021-04-16 06:05:00|2862.6|2856.6|2864.9|2858.9|2864.9|2858.9|2862.6|2856.6|28
1618553400000|2021-04-16 06:10:00|2865.4|2859.4|2864.6|2858.6|2866.1|2860.1|2864.6|2858.6|11
1618553700000|2021-04-16 06:15:00|2864.5|2858.5|2862.5|2856.5|2864.6|2858.6|2862.5|2856.5|13
1618554000000|2021-04-16 06:20:00|2862.1|2856.1|2862|2856|2865.6|2859.6|2861.6|2855.6|52
1618554300000|2021-04-16 06:25:00|2862.4|2856.4|2861.9|2855.9|2863.6|2857.6|2861.9|2855.9|28
1618554600000|2021-04-16 06:30:00|2860.9|2854.9|2859|2853|2862|2856|2859|2853|29
1618554900000|2021-04-16 06:35:00|2858.9|2852.9|2861.3|2855.3|2861.9|2855.9|2857.4|2851.4|40
1618555200000|2021-04-16 06:40:00|2860.8|2854.8|2861.4|2855.4|2861.6|2855.6|2859.4|2853.4|19
1618555500000|2021-04-16 06:45:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|13
1618555800000|2021-04-16 06:50:00|2861.5|2855.5|2861.6|2855.6|2861.9|2855.9|2860.9|2854.9|15
1618556100000|2021-04-16 06:55:00|2861.5|2855.5|2862.5|2856.5|2862.8|2856.8|2860.8|2854.8|24
1618556400000|2021-04-16 07:00:00|2862|2856|2862|2856|2863|2857|2857.8|2851.8|50
1618556700000|2021-04-16 07:05:00|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|11
1618557000000|2021-04-16 07:10:00|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.3|2855.3|16
1618557300000|2021-04-16 07:15:00|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|14
1618557600000|2021-04-16 07:20:00|2861.5|2855.5|2860.5|2854.5|2861.8|2855.8|2859|2853|17
1618557900000|2021-04-16 07:25:00|2860.8|2854.8|2862.8|2856.8|2863.3|2857.3|2860|2854|29
1618558200000|2021-04-16 07:30:00|2862.3|2856.3|2864.5|2858.5|2864.8|2858.8|2862.3|2856.3|34
1618558500000|2021-04-16 07:35:00|2864.8|2858.8|2867|2861|2868.3|2862.3|2863.8|2857.8|38
1618558800000|2021-04-16 07:40:00|2868.5|2862.5|2866.8|2860.8|2869|2863|2865.8|2859.8|42
1618559100000|2021-04-16 07:45:00|2867|2861|2871.8|2865.8|2871.8|2865.8|2866.8|2860.8|32
1618559400000|2021-04-16 07:50:00|2872|2866|2871.3|2865.3|2873|2867|2870|2864|33
1618559700000|2021-04-16 07:55:00|2869.5|2863.5|2866.8|2860.8|2870|2864|2866.3|2860.3|33
1618560000000|2021-04-16 08:00:00|2867|2861|2865.5|2859.5|2868|2862|2864.5|2858.5|47
1618560300000|2021-04-16 08:05:00|2865.3|2859.3|2868|2862|2868.5|2862.5|2865|2859|26
1618560600000|2021-04-16 08:10:00|2867.5|2861.5|2867.8|2861.8|2870|2864|2866.8|2860.8|27
1618560900000|2021-04-16 08:15:00|2868.3|2862.3|2867.5|2861.5|2868.5|2862.5|2867.3|2861.3|5
1618561200000|2021-04-16 08:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|14
1618561500000|2021-04-16 08:25:00|2867.8|2861.8|2868|2862|2868.8|2862.8|2867|2861|15
1618561800000|2021-04-16 08:30:00|2867.8|2861.8|2867.5|2861.5|2868.3|2862.3|2867.3|2861.3|15
1618562100000|2021-04-16 08:35:00|2867.3|2861.3|2865.8|2859.8|2867.5|2861.5|2865.3|2859.3|10
1618562400000|2021-04-16 08:40:00|2864.8|2858.8|2865.8|2859.8|2868|2862|2864.8|2858.8|22
1618562700000|2021-04-16 08:45:00|2866|2860|2866.8|2860.8|2867|2861|2865.8|2859.8|5
1618563000000|2021-04-16 08:50:00|2867|2861|2865|2859|2867|2861|2864.8|2858.8|6
1618563300000|2021-04-16 08:55:00|2865.3|2859.3|2866.8|2860.8|2867.3|2861.3|2865.3|2859.3|10
1618563600000|2021-04-16 09:00:00|2866.5|2860.5|2865.3|2859.3|2866.5|2860.5|2864.5|2858.5|10
1618563900000|2021-04-16 09:05:00|2865.5|2859.5|2865.8|2859.8|2866|2860|2865|2859|9
1618564200000|2021-04-16 09:10:00|2866|2860|2865|2859|2866|2860|2865|2859|6
1618564500000|2021-04-16 09:15:00|2865.5|2859.5|2865.8|2859.8|2866.8|2860.8|2865.5|2859.5|7
1618564800000|2021-04-16 09:20:00|2865.5|2859.5|2865.8|2859.8|2866.3|2860.3|2865.3|2859.3|6
1618565100000|2021-04-16 09:25:00|2866|2860|2867|2861|2867|2861|2865.8|2859.8|11
1618565400000|2021-04-16 09:30:00|2866.8|2860.8|2868.8|2862.8|2868.8|2862.8|2866.8|2860.8|9
1618565700000|2021-04-16 09:35:00|2868.5|2862.5|2870.3|2864.3|2870.5|2864.5|2868.5|2862.5|10
1618566000000|2021-04-16 09:40:00|2870|2864|2869.3|2863.3|2872.5|2866.5|2869.3|2863.3|27
1618566300000|2021-04-16 09:45:00|2868.8|2862.8|2870.8|2864.8|2870.8|2864.8|2868.8|2862.8|9
1618566600000|2021-04-16 09:50:00|2871|2865|2872|2866|2872|2866|2870|2864|10
1618566900000|2021-04-16 09:55:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2871.8|2865.8|5
1618567200000|2021-04-16 10:00:00|2871.8|2865.8|2873.5|2867.5|2874|2868|2871.8|2865.8|21
1618567500000|2021-04-16 10:05:00|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872|2866|19
1618567800000|2021-04-16 10:10:00|2872.3|2866.3|2871.8|2865.8|2874|2868|2871|2865|32
1618568100000|2021-04-16 10:15:00|2872.3|2866.3|2868.8|2862.8|2872.5|2866.5|2868.5|2862.5|12
1618568400000|2021-04-16 10:20:00|2868.5|2862.5|2870.8|2864.8|2871|2865|2868.5|2862.5|16
1618568700000|2021-04-16 10:25:00|2870.3|2864.3|2876.3|2870.3|2877|2871|2870.3|2864.3|39
1618569000000|2021-04-16 10:30:00|2876|2870|2877|2871|2877|2871|2875|2869|30
1618569300000|2021-04-16 10:35:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2876.3|2870.3|9
1618569600000|2021-04-16 10:40:00|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2875.8|2869.8|15
1618569900000|2021-04-16 10:45:00|2876.8|2870.8|2877.3|2871.3|2877.5|2871.5|2876.5|2870.5|19
1618570200000|2021-04-16 10:50:00|2876.8|2870.8|2877.5|2871.5|2877.8|2871.8|2876.5|2870.5|30
1618570500000|2021-04-16 10:55:00|2877.3|2871.3|2875.5|2869.5|2877.5|2871.5|2875|2869|17
1618570800000|2021-04-16 11:00:00|2875.8|2869.8|2879.5|2873.5|2879.5|2873.5|2875.3|2869.3|14
1618571100000|2021-04-16 11:05:00|2879.3|2873.3|2876.8|2870.8|2879.3|2873.3|2876.8|2870.8|4
1618571400000|2021-04-16 11:10:00|2877|2871|2876.3|2870.3|2877.8|2871.8|2875.8|2869.8|10
1618571700000|2021-04-16 11:15:00|2876|2870|2875.3|2869.3|2877|2871|2875.3|2869.3|7
1618572000000|2021-04-16 11:20:00|2875|2869|2876|2870|2876|2870|2872.8|2866.8|17
1618572300000|2021-04-16 11:25:00|2877|2871|2875.5|2869.5|2877.3|2871.3|2875|2869|8
1618572600000|2021-04-16 11:30:00|2875.3|2869.3|2874.3|2868.3|2876.3|2870.3|2873.5|2867.5|14
1618572900000|2021-04-16 11:35:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|3
1618573200000|2021-04-16 11:40:00|2875.8|2869.8|2876.5|2870.5|2877.8|2871.8|2875.3|2869.3|17
1618573500000|2021-04-16 11:45:00|2876.3|2870.3|2877.8|2871.8|2878.8|2872.8|2876|2870|14
1618573800000|2021-04-16 11:50:00|2878|2872|2881.3|2875.3|2881.3|2875.3|2877.5|2871.5|49
1618574100000|2021-04-16 11:55:00|2881|2875|2883.8|2877.8|2883.8|2877.8|2879.5|2873.5|29
1618574400000|2021-04-16 12:00:00|2883.5|2877.5|2880.5|2874.5|2884.3|2878.3|2880.3|2874.3|38
1618574700000|2021-04-16 12:05:00|2880.3|2874.3|2883.5|2877.5|2883.8|2877.8|2880.3|2874.3|30
1618575000000|2021-04-16 12:10:00|2883.8|2877.8|2886.5|2880.5|2887|2881|2883.8|2877.8|21
1618575300000|2021-04-16 12:15:00|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|25
1618575600000|2021-04-16 12:20:00|2887.3|2881.3|2883|2877|2887.3|2881.3|2883|2877|30
1618575900000|2021-04-16 12:25:00|2883.3|2877.3|2883|2877|2884|2878|2883|2877|11
1618576200000|2021-04-16 12:30:00|2882.5|2876.5|2881.3|2875.3|2883|2877|2881|2875|34
1618576500000|2021-04-16 12:35:00|2880.8|2874.8|2882|2876|2883.8|2877.8|2880.8|2874.8|29
1618576800000|2021-04-16 12:40:00|2882.3|2876.3|2884.5|2878.5|2886|2880|2882|2876|26
1618577100000|2021-04-16 12:45:00|2884.3|2878.3|2881.5|2875.5|2884.5|2878.5|2879.8|2873.8|23
1618577400000|2021-04-16 12:50:00|2881.3|2875.3|2882.8|2876.8|2882.8|2876.8|2881.3|2875.3|13
1618577700000|2021-04-16 12:55:00|2883|2877|2884|2878|2886.8|2880.8|2883|2877|45
1618578000000|2021-04-16 13:00:00|2883.8|2877.8|2880.5|2874.5|2883.8|2877.8|2873.8|2867.8|220
1618578300000|2021-04-16 13:05:00|2880.3|2874.3|2878.5|2872.5|2882|2876|2877|2871|125
1618578600000|2021-04-16 13:10:00|2878.8|2872.8|2878.3|2872.3|2880.5|2874.5|2878|2872|78
1618578900000|2021-04-16 13:15:00|2878.5|2872.5|2880.3|2874.3|2880.8|2874.8|2878.5|2872.5|30
1618579200000|2021-04-16 13:20:00|2880|2874|2876.3|2870.3|2881|2875|2876.3|2870.3|61
1618579500000|2021-04-16 13:25:00|2876.5|2870.5|2876|2870|2878|2872|2875|2869|76
1618579800000|2021-04-16 13:30:00|2875.8|2869.8|2873.3|2867.3|2876|2870|2872.3|2866.3|82
1618580100000|2021-04-16 13:35:00|2873.5|2867.5|2864.5|2858.5|2874.3|2868.3|2862.8|2856.8|107
1618580400000|2021-04-16 13:40:00|2864.8|2858.8|2869.3|2863.3|2870.3|2864.3|2864.8|2858.8|74
1618580700000|2021-04-16 13:45:00|2869.5|2863.5|2868.8|2862.8|2871|2865|2868.5|2862.5|44
1618581000000|2021-04-16 13:50:00|2869.3|2863.3|2864|2858|2869.8|2863.8|2863.8|2857.8|59
1618581300000|2021-04-16 13:55:00|2863.5|2857.5|2859.3|2853.3|2864.5|2858.5|2859|2853|149
1618581600000|2021-04-16 14:00:00|2859.8|2853.8|2865.5|2859.5|2865.5|2859.5|2859.8|2853.8|56
1618581900000|2021-04-16 14:05:00|2866|2860|2865.8|2859.8|2866.5|2860.5|2864|2858|73
1618582200000|2021-04-16 14:10:00|2865.3|2859.3|2864.3|2858.3|2867.5|2861.5|2864|2858|51
1618582500000|2021-04-16 14:15:00|2864|2858|2866.8|2860.8|2867.3|2861.3|2861.8|2855.8|47
1618582800000|2021-04-16 14:20:00|2867|2861|2867|2861|2868|2862|2866|2860|44
1618583100000|2021-04-16 14:25:00|2867.3|2861.3|2862|2856|2867.3|2861.3|2862|2856|97
1618583400000|2021-04-16 14:30:00|2861.8|2855.8|2862.3|2856.3|2863.8|2857.8|2861.3|2855.3|193
1618583700000|2021-04-16 14:35:00|2862.5|2856.5|2862.8|2856.8|2864|2858|2861.5|2855.5|129
1618584000000|2021-04-16 14:40:00|2862.5|2856.5|2856.5|2850.5|2863.3|2857.3|2855.5|2849.5|204
1618584300000|2021-04-16 14:45:00|2856.8|2850.8|2859|2853|2859|2853|2856.5|2850.5|39
1618584600000|2021-04-16 14:50:00|2859.3|2853.3|2858.3|2852.3|2860.8|2854.8|2858|2852|54
1618584900000|2021-04-16 14:55:00|2858.5|2852.5|2860|2854|2861.3|2855.3|2857.3|2851.3|138
1618585200000|2021-04-16 15:00:00|2860.3|2854.3|2860.5|2854.5|2861.3|2855.3|2857.8|2851.8|59
1618585500000|2021-04-16 15:05:00|2860.8|2854.8|2864.8|2858.8|2865.3|2859.3|2860.8|2854.8|40
1618585800000|2021-04-16 15:10:00|2865|2859|2863.8|2857.8|2865.5|2859.5|2863.5|2857.5|49
1618586100000|2021-04-16 15:15:00|2863.5|2857.5|2865|2859|2865.5|2859.5|2860.8|2854.8|45
1618586400000|2021-04-16 15:20:00|2865.3|2859.3|2864.5|2858.5|2866.5|2860.5|2864|2858|25
1618586700000|2021-04-16 15:25:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2862.8|2856.8|32
1618587000000|2021-04-16 15:30:00|2863.5|2857.5|2861.8|2855.8|2863.8|2857.8|2860.8|2854.8|25
1618587300000|2021-04-16 15:35:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2860|2854|15
1618587600000|2021-04-16 15:40:00|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2858.5|2852.5|21
1618587900000|2021-04-16 15:45:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|10
1618588200000|2021-04-16 15:50:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1618588500000|2021-04-16 15:55:00|2859.5|2853.5|2858.8|2852.8|2859.5|2853.5|2858.5|2852.5|3
1618589400000|2021-04-16 16:10:00|2858.5|2852.5|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|14
1618589700000|2021-04-16 16:15:00|2858|2852|2856|2850|2858.3|2852.3|2856|2850|22
1618590000000|2021-04-16 16:20:00|2856.3|2850.3|2854.5|2848.5|2856.8|2850.8|2853.3|2847.3|22
1618590300000|2021-04-16 16:25:00|2855.5|2849.5|2855|2849|2855.8|2849.8|2854.5|2848.5|28
1618590600000|2021-04-16 16:30:00|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|7
1618590900000|2021-04-16 16:35:00|2855|2849|2857|2851|2859.5|2853.5|2853|2847|55
1618591200000|2021-04-16 16:40:00|2857.3|2851.3|2857.8|2851.8|2858.5|2852.5|2857|2851|11
1618591500000|2021-04-16 16:45:00|2857.5|2851.5|2855.3|2849.3|2857.8|2851.8|2855|2849|28
1618591800000|2021-04-16 16:50:00|2855|2849|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|4
1618592100000|2021-04-16 16:55:00|2854|2848|2854.8|2848.8|2855.5|2849.5|2854|2848|9
1618790400000|2021-04-19 00:00:00|2862.3|2851|2853.6|2847.6|2862.3|2851|2853.6|2847.6|4
1618790700000|2021-04-19 00:05:00|2853.5|2847.5|2853.5|2847.5|2853.9|2847.9|2852.4|2846.4|9
1618791000000|2021-04-19 00:10:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1618791900000|2021-04-19 00:25:00|2854|2848|2854.4|2848.4|2854.4|2848.4|2854|2848|2
1618792800000|2021-04-19 00:40:00|2854.8|2848.8|2855.1|2849.1|2855.1|2849.1|2854.8|2848.8|3
1618793100000|2021-04-19 00:45:00|2857.1|2851.1|2858|2852|2858.4|2852.4|2857.1|2851.1|4
1618793400000|2021-04-19 00:50:00|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1618793700000|2021-04-19 00:55:00|2858.5|2852.5|2857.6|2851.6|2858.5|2852.5|2857.6|2851.6|5
1618794000000|2021-04-19 01:00:00|2856.9|2850.9|2845.9|2839.9|2856.9|2850.9|2845.9|2839.9|128
1618794300000|2021-04-19 01:05:00|2846.6|2840.6|2847.9|2841.9|2847.9|2841.9|2845.9|2839.9|14
1618794600000|2021-04-19 01:10:00|2848.4|2842.4|2849|2843|2850.4|2844.4|2847.9|2841.9|19
1618794900000|2021-04-19 01:15:00|2849.1|2843.1|2851.6|2845.6|2851.6|2845.6|2849.1|2843.1|12
1618795200000|2021-04-19 01:20:00|2851.9|2845.9|2851.9|2845.9|2854|2848|2851.6|2845.6|22
1618795500000|2021-04-19 01:25:00|2851.6|2845.6|2852.6|2846.6|2854.3|2848.3|2849.5|2843.5|71
1618795800000|2021-04-19 01:30:00|2852.3|2846.3|2852.6|2846.6|2852.6|2846.6|2850|2844|27
1618796100000|2021-04-19 01:35:00|2852.8|2846.8|2856.4|2850.4|2856.6|2850.6|2852.8|2846.8|23
1618796400000|2021-04-19 01:40:00|2856.8|2850.8|2857.1|2851.1|2857.5|2851.5|2856.5|2850.5|9
1618796700000|2021-04-19 01:45:00|2857.5|2851.5|2859.4|2853.4|2859.9|2853.9|2857.5|2851.5|22
1618797000000|2021-04-19 01:50:00|2859.5|2853.5|2860.3|2854.3|2860.9|2854.9|2859.5|2853.5|9
1618797300000|2021-04-19 01:55:00|2860.1|2854.1|2859.6|2853.6|2860.4|2854.4|2859.6|2853.6|5
1618797600000|2021-04-19 02:00:00|2859.4|2853.4|2861.9|2855.9|2861.9|2855.9|2858.4|2852.4|26
1618797900000|2021-04-19 02:05:00|2862.1|2856.1|2864.5|2858.5|2865.5|2859.5|2862.1|2856.1|17
1618798200000|2021-04-19 02:10:00|2864.9|2858.9|2862.6|2856.6|2867.1|2861.1|2862.6|2856.6|26
1618798800000|2021-04-19 02:20:00|2862.9|2856.9|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|3
1618799100000|2021-04-19 02:25:00|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1618799400000|2021-04-19 02:30:00|2863.5|2857.5|2865.1|2859.1|2866.6|2860.6|2862.9|2856.9|48
1618799700000|2021-04-19 02:35:00|2865.9|2859.9|2864.9|2858.9|2866.4|2860.4|2863.9|2857.9|20
1618800000000|2021-04-19 02:40:00|2865.4|2859.4|2865.9|2859.9|2866.5|2860.5|2865.4|2859.4|13
1618800300000|2021-04-19 02:45:00|2866|2860|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1618800600000|2021-04-19 02:50:00|2866.4|2860.4|2867.9|2861.9|2868.5|2862.5|2866.1|2860.1|16
1618800900000|2021-04-19 02:55:00|2868|2862|2866.1|2860.1|2868.4|2862.4|2866|2860|13
1618801200000|2021-04-19 03:00:00|2866.5|2860.5|2869.3|2863.3|2869.8|2863.8|2866.5|2860.5|16
1618801500000|2021-04-19 03:05:00|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.1|2862.1|13
1618801800000|2021-04-19 03:10:00|2869.1|2863.1|2870.6|2864.6|2871.3|2865.3|2868.9|2862.9|16
1618802100000|2021-04-19 03:15:00|2870.4|2864.4|2869.6|2863.6|2870.6|2864.6|2868.4|2862.4|28
1618802400000|2021-04-19 03:20:00|2869.4|2863.4|2867.4|2861.4|2869.6|2863.6|2867.1|2861.1|19
1618802700000|2021-04-19 03:25:00|2867.3|2861.3|2865.6|2859.6|2867.3|2861.3|2865.6|2859.6|12
1618803000000|2021-04-19 03:30:00|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1618803300000|2021-04-19 03:35:00|2866.6|2860.6|2869.1|2863.1|2869.4|2863.4|2866.6|2860.6|10
1618803600000|2021-04-19 03:40:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1618803900000|2021-04-19 03:45:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1618804800000|2021-04-19 04:00:00|2869.3|2863.3|2868.9|2862.9|2869.3|2863.3|2868.6|2862.6|16
1618805100000|2021-04-19 04:05:00|2868.8|2862.8|2868.5|2862.5|2868.9|2862.9|2867.6|2861.6|22
1618805400000|2021-04-19 04:10:00|2868.9|2862.9|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|13
1618805700000|2021-04-19 04:15:00|2869.4|2863.4|2869.3|2863.3|2869.4|2863.4|2869.3|2863.3|4
1618806000000|2021-04-19 04:20:00|2869.1|2863.1|2869.3|2863.3|2869.3|2863.3|2869|2863|4
1618806300000|2021-04-19 04:25:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1618806600000|2021-04-19 04:30:00|2868.8|2862.8|2869.1|2863.1|2869.1|2863.1|2868.8|2862.8|2
1618807200000|2021-04-19 04:40:00|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2869.1|2863.1|2
1618808100000|2021-04-19 04:55:00|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.8|2862.8|6
1618808400000|2021-04-19 05:00:00|2869|2863|2869.1|2863.1|2869.1|2863.1|2869|2863|2
1618808700000|2021-04-19 05:05:00|2868.9|2862.9|2869|2863|2869|2863|2868.9|2862.9|2
1618809000000|2021-04-19 05:10:00|2868.3|2862.3|2868.6|2862.6|2868.6|2862.6|2868.3|2862.3|3
1618809300000|2021-04-19 05:15:00|2868.8|2862.8|2868.9|2862.9|2869.3|2863.3|2868.8|2862.8|8
1618809600000|2021-04-19 05:20:00|2869|2863|2868.9|2862.9|2869.3|2863.3|2868.9|2862.9|5
1618809900000|2021-04-19 05:25:00|2867.6|2861.6|2867.9|2861.9|2868|2862|2867.6|2861.6|5
1618810200000|2021-04-19 05:30:00|2867.4|2861.4|2873.3|2867.3|2873.3|2867.3|2867.4|2861.4|21
1618810500000|2021-04-19 05:35:00|2873.6|2867.6|2873.8|2867.8|2874.6|2868.6|2873|2867|41
1618810800000|2021-04-19 05:40:00|2873.5|2867.5|2872.1|2866.1|2874.4|2868.4|2871.9|2865.9|29
1618811100000|2021-04-19 05:45:00|2871.9|2865.9|2869.6|2863.6|2871.9|2865.9|2868.1|2862.1|38
1618811400000|2021-04-19 05:50:00|2869.8|2863.8|2870.1|2864.1|2871|2865|2869.1|2863.1|20
1618811700000|2021-04-19 05:55:00|2870.3|2864.3|2869.4|2863.4|2871.1|2865.1|2868.9|2862.9|11
1618812000000|2021-04-19 06:00:00|2869.1|2863.1|2869.3|2863.3|2869.6|2863.6|2868.1|2862.1|19
1618812300000|2021-04-19 06:05:00|2869.8|2863.8|2871.9|2865.9|2871.9|2865.9|2869.5|2863.5|11
1618812600000|2021-04-19 06:10:00|2872.1|2866.1|2875.9|2869.9|2876.6|2870.6|2872.1|2866.1|75
1618812900000|2021-04-19 06:15:00|2876.4|2870.4|2878|2872|2878|2872|2875.5|2869.5|23
1618813200000|2021-04-19 06:20:00|2877.6|2871.6|2874.9|2868.9|2877.6|2871.6|2874.4|2868.4|55
1618813500000|2021-04-19 06:25:00|2875.1|2869.1|2877.1|2871.1|2877.1|2871.1|2873.4|2867.4|54
1618813800000|2021-04-19 06:30:00|2877.4|2871.4|2881.6|2875.6|2881.6|2875.6|2875.9|2869.9|45
1618814100000|2021-04-19 06:35:00|2881.1|2875.1|2879.3|2873.3|2881.5|2875.5|2878|2872|40
1618814400000|2021-04-19 06:40:00|2879.5|2873.5|2880.9|2874.9|2880.9|2874.9|2878.5|2872.5|20
1618814700000|2021-04-19 06:45:00|2880.6|2874.6|2883.3|2877.3|2884|2878|2880.6|2874.6|9
1618815000000|2021-04-19 06:50:00|2883.4|2877.4|2878.1|2872.1|2883.4|2877.4|2877.9|2871.9|36
1618815300000|2021-04-19 06:55:00|2878|2872|2878|2872|2878.8|2872.8|2877|2871|27
1618815600000|2021-04-19 07:00:00|2878.3|2872.3|2876|2870|2880.3|2874.3|2872|2866|56
1618815900000|2021-04-19 07:05:00|2875.8|2869.8|2877|2871|2882.3|2876.3|2872|2866|60
1618816200000|2021-04-19 07:10:00|2876.8|2870.8|2874.3|2868.3|2876.8|2870.8|2872.5|2866.5|18
1618816500000|2021-04-19 07:15:00|2874|2868|2874.8|2868.8|2875|2869|2870|2864|61
1618816800000|2021-04-19 07:20:00|2874.3|2868.3|2872.3|2866.3|2875|2869|2869.5|2863.5|42
1618817100000|2021-04-19 07:25:00|2872|2866|2874.3|2868.3|2876.8|2870.8|2871.5|2865.5|52
1618817400000|2021-04-19 07:30:00|2874.5|2868.5|2880.3|2874.3|2880.8|2874.8|2874.5|2868.5|39
1618817700000|2021-04-19 07:35:00|2879.8|2873.8|2879|2873|2880|2874|2876.8|2870.8|21
1618818000000|2021-04-19 07:40:00|2879.3|2873.3|2879.3|2873.3|2880.3|2874.3|2878.5|2872.5|7
1618818300000|2021-04-19 07:45:00|2879.5|2873.5|2886.3|2880.3|2887.5|2881.5|2879.5|2873.5|21
1618818600000|2021-04-19 07:50:00|2888.3|2882.3|2884|2878|2888.3|2882.3|2882.5|2876.5|25
1618818900000|2021-04-19 07:55:00|2884.3|2878.3|2884|2878|2887.3|2881.3|2884|2878|17
1618819200000|2021-04-19 08:00:00|2883.8|2877.8|2880.5|2874.5|2883.8|2877.8|2879.8|2873.8|20
1618819500000|2021-04-19 08:05:00|2879.8|2873.8|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|19
1618819800000|2021-04-19 08:10:00|2879|2873|2872.5|2866.5|2879|2873|2872.5|2866.5|28
1618820100000|2021-04-19 08:15:00|2872.8|2866.8|2874|2868|2874.5|2868.5|2872.8|2866.8|22
1618820400000|2021-04-19 08:20:00|2873.3|2867.3|2874.5|2868.5|2875.3|2869.3|2873.3|2867.3|11
1618820700000|2021-04-19 08:25:00|2874.3|2868.3|2871.5|2865.5|2874.3|2868.3|2871.5|2865.5|12
1618821000000|2021-04-19 08:30:00|2871.3|2865.3|2874.5|2868.5|2874.5|2868.5|2870.5|2864.5|19
1618821300000|2021-04-19 08:35:00|2875|2869|2873.8|2867.8|2875.8|2869.8|2873.8|2867.8|16
1618821600000|2021-04-19 08:40:00|2874|2868|2872.8|2866.8|2874|2868|2872|2866|8
1618821900000|2021-04-19 08:45:00|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|14
1618822200000|2021-04-19 08:50:00|2873|2867|2875.5|2869.5|2875.5|2869.5|2872.5|2866.5|26
1618822500000|2021-04-19 08:55:00|2875.3|2869.3|2877.5|2871.5|2877.5|2871.5|2874.5|2868.5|17
1618822800000|2021-04-19 09:00:00|2877.8|2871.8|2877.3|2871.3|2880|2874|2877|2871|23
1618823100000|2021-04-19 09:05:00|2877|2871|2876|2870|2877.5|2871.5|2875.5|2869.5|18
1618823400000|2021-04-19 09:10:00|2875.8|2869.8|2878|2872|2879|2873|2875.8|2869.8|25
1618823700000|2021-04-19 09:15:00|2877.8|2871.8|2880.3|2874.3|2880.3|2874.3|2877.5|2871.5|15
1618824000000|2021-04-19 09:20:00|2880|2874|2880.3|2874.3|2881.3|2875.3|2879|2873|10
1618824300000|2021-04-19 09:25:00|2880.8|2874.8|2881.3|2875.3|2881.5|2875.5|2879.8|2873.8|18
1618824600000|2021-04-19 09:30:00|2880.8|2874.8|2877.8|2871.8|2880.8|2874.8|2877.8|2871.8|15
1618824900000|2021-04-19 09:35:00|2877.5|2871.5|2875.5|2869.5|2877.5|2871.5|2875.5|2869.5|13
1618825200000|2021-04-19 09:40:00|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|6
1618825500000|2021-04-19 09:45:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|11
1618825800000|2021-04-19 09:50:00|2876.8|2870.8|2877.5|2871.5|2877.8|2871.8|2875.8|2869.8|20
1618826100000|2021-04-19 09:55:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.5|2871.5|4
1618826400000|2021-04-19 10:00:00|2878|2872|2878|2872|2878.8|2872.8|2877.5|2871.5|11
1618826700000|2021-04-19 10:05:00|2877.8|2871.8|2879.5|2873.5|2879.5|2873.5|2877.8|2871.8|8
1618827000000|2021-04-19 10:10:00|2879.3|2873.3|2879|2873|2879.5|2873.5|2878.8|2872.8|8
1618827300000|2021-04-19 10:15:00|2878.8|2872.8|2880.3|2874.3|2881|2875|2878.8|2872.8|12
1618827600000|2021-04-19 10:20:00|2880.5|2874.5|2881.5|2875.5|2882|2876|2880.5|2874.5|7
1618827900000|2021-04-19 10:25:00|2881.3|2875.3|2881|2875|2881.5|2875.5|2880.8|2874.8|5
1618828200000|2021-04-19 10:30:00|2881.3|2875.3|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|11
1618828500000|2021-04-19 10:35:00|2881.8|2875.8|2881|2875|2882.3|2876.3|2880.8|2874.8|17
1618828800000|2021-04-19 10:40:00|2881.3|2875.3|2880.8|2874.8|2882.3|2876.3|2880.8|2874.8|21
1618829100000|2021-04-19 10:45:00|2881|2875|2878.5|2872.5|2881.8|2875.8|2877.8|2871.8|47
1618829400000|2021-04-19 10:50:00|2878.8|2872.8|2881.8|2875.8|2882|2876|2878.3|2872.3|20
1618829700000|2021-04-19 10:55:00|2882|2876|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|25
1618830000000|2021-04-19 11:00:00|2882.3|2876.3|2878.5|2872.5|2882.3|2876.3|2877.8|2871.8|24
1618830300000|2021-04-19 11:05:00|2878|2872|2877.5|2871.5|2878.5|2872.5|2876.3|2870.3|34
1618830600000|2021-04-19 11:10:00|2877.3|2871.3|2879.3|2873.3|2879.3|2873.3|2875|2869|19
1618830900000|2021-04-19 11:15:00|2879.5|2873.5|2881|2875|2881.3|2875.3|2879|2873|24
1618831200000|2021-04-19 11:20:00|2881.3|2875.3|2876.8|2870.8|2881.3|2875.3|2876.8|2870.8|23
1618831500000|2021-04-19 11:25:00|2877|2871|2876|2870|2877.8|2871.8|2875.3|2869.3|29
1618831800000|2021-04-19 11:30:00|2875.8|2869.8|2868|2862|2875.8|2869.8|2868|2862|30
1618832100000|2021-04-19 11:35:00|2867.8|2861.8|2870|2864|2871.8|2865.8|2867|2861|27
1618832400000|2021-04-19 11:40:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869.5|2863.5|7
1618832700000|2021-04-19 11:45:00|2870.3|2864.3|2870.5|2864.5|2871.8|2865.8|2869.3|2863.3|26
1618833000000|2021-04-19 11:50:00|2870.3|2864.3|2865|2859|2870.3|2864.3|2864.8|2858.8|62
1618833300000|2021-04-19 11:55:00|2864.8|2858.8|2868.5|2862.5|2869.5|2863.5|2864.5|2858.5|47
1618833600000|2021-04-19 12:00:00|2869.3|2863.3|2868.8|2862.8|2869.8|2863.8|2868.3|2862.3|37
1618833900000|2021-04-19 12:05:00|2868.5|2862.5|2871|2865|2871.8|2865.8|2868.5|2862.5|25
1618834200000|2021-04-19 12:10:00|2871.3|2865.3|2869.8|2863.8|2872.5|2866.5|2869.8|2863.8|34
1618834500000|2021-04-19 12:15:00|2869.3|2863.3|2867.3|2861.3|2870|2864|2866.5|2860.5|24
1618834800000|2021-04-19 12:20:00|2867|2861|2868.8|2862.8|2868.8|2862.8|2867|2861|24
1618835100000|2021-04-19 12:25:00|2869.8|2863.8|2871.8|2865.8|2871.8|2865.8|2868|2862|36
1618835400000|2021-04-19 12:30:00|2872|2866|2872|2866|2872.8|2866.8|2871|2865|20
1618835700000|2021-04-19 12:35:00|2872.3|2866.3|2874.3|2868.3|2874.3|2868.3|2872.3|2866.3|22
1618836000000|2021-04-19 12:40:00|2874.5|2868.5|2875.3|2869.3|2875.8|2869.8|2873|2867|39
1618836300000|2021-04-19 12:45:00|2875.5|2869.5|2875.5|2869.5|2876.5|2870.5|2875.3|2869.3|12
1618836600000|2021-04-19 12:50:00|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|18
1618836900000|2021-04-19 12:55:00|2877|2871|2879|2873|2880.5|2874.5|2877|2871|40
1618837200000|2021-04-19 13:00:00|2879.3|2873.3|2868.8|2862.8|2880.5|2874.5|2868|2862|135
1618837500000|2021-04-19 13:05:00|2869|2863|2870.3|2864.3|2871|2865|2868.5|2862.5|59
1618837800000|2021-04-19 13:10:00|2870.8|2864.8|2867.5|2861.5|2870.8|2864.8|2865|2859|74
1618838100000|2021-04-19 13:15:00|2867.3|2861.3|2865.5|2859.5|2867.5|2861.5|2865.5|2859.5|50
1618838400000|2021-04-19 13:20:00|2865.8|2859.8|2864.5|2858.5|2865.8|2859.8|2862.5|2856.5|56
1618838700000|2021-04-19 13:25:00|2864|2858|2864.8|2858.8|2865.3|2859.3|2860.8|2854.8|45
1618839000000|2021-04-19 13:30:00|2864.5|2858.5|2864|2858|2864.8|2858.8|2862.8|2856.8|47
1618839300000|2021-04-19 13:35:00|2863.5|2857.5|2863.5|2857.5|2864.5|2858.5|2863|2857|41
1618839600000|2021-04-19 13:40:00|2863.8|2857.8|2864.5|2858.5|2865.5|2859.5|2863.3|2857.3|47
1618839900000|2021-04-19 13:45:00|2864.8|2858.8|2858.5|2852.5|2864.8|2858.8|2857.3|2851.3|68
1618840200000|2021-04-19 13:50:00|2858.3|2852.3|2855.8|2849.8|2858.3|2852.3|2854.5|2848.5|79
1618840500000|2021-04-19 13:55:00|2855.5|2849.5|2859.3|2853.3|2861.5|2855.5|2855.3|2849.3|56
1618840800000|2021-04-19 14:00:00|2859|2853|2853.3|2847.3|2859.8|2853.8|2853.3|2847.3|43
1618841100000|2021-04-19 14:05:00|2853.5|2847.5|2850.8|2844.8|2855|2849|2850.3|2844.3|71
1618841400000|2021-04-19 14:10:00|2850.5|2844.5|2852.3|2846.3|2852.3|2846.3|2848.8|2842.8|58
1618841700000|2021-04-19 14:15:00|2852|2846|2851|2845|2852|2846|2849|2843|49
1618842000000|2021-04-19 14:20:00|2851.3|2845.3|2853.5|2847.5|2853.8|2847.8|2850.5|2844.5|27
1618842300000|2021-04-19 14:25:00|2853.3|2847.3|2849.8|2843.8|2853.3|2847.3|2849.8|2843.8|37
1618842600000|2021-04-19 14:30:00|2849.5|2843.5|2846.5|2840.5|2849.5|2843.5|2845.8|2839.8|61
1618842900000|2021-04-19 14:35:00|2846.8|2840.8|2856.8|2850.8|2856.8|2850.8|2846.8|2840.8|67
1618843200000|2021-04-19 14:40:00|2857|2851|2856.3|2850.3|2859.5|2853.5|2853.5|2847.5|67
1618843500000|2021-04-19 14:45:00|2856|2850|2852.8|2846.8|2856|2850|2851.3|2845.3|50
1618843800000|2021-04-19 14:50:00|2852|2846|2850.5|2844.5|2852|2846|2848.8|2842.8|79
1618844100000|2021-04-19 14:55:00|2851|2845|2849.3|2843.3|2851.3|2845.3|2847.8|2841.8|71
1618844400000|2021-04-19 15:00:00|2849.5|2843.5|2850|2844|2851.3|2845.3|2849.3|2843.3|33
1618844700000|2021-04-19 15:05:00|2849.8|2843.8|2851.5|2845.5|2851.8|2845.8|2848.8|2842.8|17
1618845000000|2021-04-19 15:10:00|2851|2845|2851|2845|2851.5|2845.5|2849.8|2843.8|18
1618845300000|2021-04-19 15:15:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2849.8|2843.8|17
1618845600000|2021-04-19 15:20:00|2849.8|2843.8|2853|2847|2853.5|2847.5|2849.8|2843.8|17
1618845900000|2021-04-19 15:25:00|2852.8|2846.8|2852.5|2846.5|2854.5|2848.5|2851.8|2845.8|27
1618846200000|2021-04-19 15:30:00|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2849.8|2843.8|16
1618846500000|2021-04-19 15:35:00|2851|2845|2852.3|2846.3|2852.3|2846.3|2851|2845|6
1618846800000|2021-04-19 15:40:00|2852|2846|2850.8|2844.8|2852|2846|2850|2844|14
1618847100000|2021-04-19 15:45:00|2851|2845|2851.5|2845.5|2851.5|2845.5|2849.5|2843.5|10
1618847400000|2021-04-19 15:50:00|2851.3|2845.3|2851.3|2845.3|2852.3|2846.3|2851|2845|12
1618847700000|2021-04-19 15:55:00|2851|2845|2852|2846|2852|2846|2851|2845|7
1618848000000|2021-04-19 16:00:00|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|7
1618848300000|2021-04-19 16:05:00|2852.3|2846.3|2854.3|2848.3|2854.3|2848.3|2852.3|2846.3|12
1618848600000|2021-04-19 16:10:00|2854.5|2848.5|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|20
1618848900000|2021-04-19 16:15:00|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1618849200000|2021-04-19 16:20:00|2855|2849|2856.8|2850.8|2856.8|2850.8|2855|2849|4
1618849500000|2021-04-19 16:25:00|2856.5|2850.5|2854.3|2848.3|2856.5|2850.5|2854.3|2848.3|10
1618849800000|2021-04-19 16:30:00|2853.8|2847.8|2854|2848|2854|2848|2853.5|2847.5|5
1618850100000|2021-04-19 16:35:00|2855.3|2849.3|2854|2848|2855.3|2849.3|2854|2848|18
1618850400000|2021-04-19 16:40:00|2854.3|2848.3|2855.8|2849.8|2855.8|2849.8|2854.3|2848.3|12
1618850700000|2021-04-19 16:45:00|2855.5|2849.5|2852.3|2846.3|2856|2850|2851.8|2845.8|55
1618851000000|2021-04-19 16:50:00|2852.5|2846.5|2854.3|2848.3|2854.3|2848.3|2852.5|2846.5|10
1618851300000|2021-04-19 16:55:00|2853.8|2847.8|2855.8|2849.8|2855.8|2849.8|2852.8|2846.8|8
1618876800000|2021-04-20 00:00:00|2856.9|2850.9|2862.4|2856.4|2866.3|2860.3|2856.9|2850.9|31
1618877100000|2021-04-20 00:05:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1618877400000|2021-04-20 00:10:00|2860.6|2854.6|2861.9|2855.9|2862|2856|2860.6|2854.6|4
1618877700000|2021-04-20 00:15:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1618878300000|2021-04-20 00:25:00|2861.9|2855.9|2860.1|2854.1|2862.1|2856.1|2857.9|2851.9|18
1618878600000|2021-04-20 00:30:00|2860.4|2854.4|2862.1|2856.1|2862.1|2856.1|2860.4|2854.4|8
1618878900000|2021-04-20 00:35:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1618879500000|2021-04-20 00:45:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1618879800000|2021-04-20 00:50:00|2860.4|2854.4|2860|2854|2860.4|2854.4|2859.5|2853.5|5
1618880400000|2021-04-20 01:00:00|2859.6|2853.6|2862.1|2856.1|2862.3|2856.3|2858.9|2852.9|49
1618880700000|2021-04-20 01:05:00|2862.4|2856.4|2865.9|2859.9|2865.9|2859.9|2862.4|2856.4|20
1618881000000|2021-04-20 01:10:00|2865.6|2859.6|2866.1|2860.1|2867|2861|2864.4|2858.4|22
1618881300000|2021-04-20 01:15:00|2865.9|2859.9|2859.4|2853.4|2865.9|2859.9|2859.1|2853.1|56
1618881600000|2021-04-20 01:20:00|2859.6|2853.6|2857.5|2851.5|2860.6|2854.6|2856.6|2850.6|70
1618881900000|2021-04-20 01:25:00|2857.3|2851.3|2858.4|2852.4|2859.4|2853.4|2857.3|2851.3|72
1618882200000|2021-04-20 01:30:00|2858.6|2852.6|2859.5|2853.5|2862.5|2856.5|2858.1|2852.1|41
1618882500000|2021-04-20 01:35:00|2860|2854|2858.4|2852.4|2860.4|2854.4|2858|2852|99
1618882800000|2021-04-20 01:40:00|2858.3|2852.3|2859|2853|2859.3|2853.3|2858|2852|9
1618883100000|2021-04-20 01:45:00|2858.9|2852.9|2859.3|2853.3|2859.6|2853.6|2856.3|2850.3|24
1618883400000|2021-04-20 01:50:00|2859.1|2853.1|2861.6|2855.6|2861.6|2855.6|2859.1|2853.1|22
1618883700000|2021-04-20 01:55:00|2861.9|2855.9|2863.4|2857.4|2864.5|2858.5|2861.9|2855.9|12
1618884000000|2021-04-20 02:00:00|2863.6|2857.6|2861|2855|2864.6|2858.6|2861|2855|18
1618884300000|2021-04-20 02:05:00|2860.8|2854.8|2861.3|2855.3|2861.4|2855.4|2860.8|2854.8|5
1618884600000|2021-04-20 02:10:00|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.3|2855.3|5
1618885800000|2021-04-20 02:30:00|2861.8|2855.8|2861.9|2855.9|2863.1|2857.1|2861.8|2855.8|14
1618886400000|2021-04-20 02:40:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1618886700000|2021-04-20 02:45:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1618887000000|2021-04-20 02:50:00|2861.1|2855.1|2860.9|2854.9|2861.5|2855.5|2860.9|2854.9|4
1618887300000|2021-04-20 02:55:00|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|5
1618887600000|2021-04-20 03:00:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|11
1618887900000|2021-04-20 03:05:00|2863.4|2857.4|2866.9|2860.9|2867.6|2861.6|2862.9|2856.9|46
1618888200000|2021-04-20 03:10:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.6|2860.6|8
1618888500000|2021-04-20 03:15:00|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1618888800000|2021-04-20 03:20:00|2867.4|2861.4|2869.9|2863.9|2870.3|2864.3|2867.1|2861.1|26
1618889100000|2021-04-20 03:25:00|2870.1|2864.1|2871.9|2865.9|2872.1|2866.1|2869.9|2863.9|7
1618889400000|2021-04-20 03:30:00|2872.1|2866.1|2872.3|2866.3|2872.4|2866.4|2872.1|2866.1|4
1618889700000|2021-04-20 03:35:00|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|3
1618890000000|2021-04-20 03:40:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872|2866|3
1618890600000|2021-04-20 03:50:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|22
1618890900000|2021-04-20 03:55:00|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|4
1618891200000|2021-04-20 04:00:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1618891500000|2021-04-20 04:05:00|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1618891800000|2021-04-20 04:10:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|7
1618892100000|2021-04-20 04:15:00|2872.4|2866.4|2872.1|2866.1|2872.5|2866.5|2872.1|2866.1|3
1618892700000|2021-04-20 04:25:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|2
1618893000000|2021-04-20 04:30:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1618893300000|2021-04-20 04:35:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1618894200000|2021-04-20 04:50:00|2872.4|2866.4|2872.8|2866.8|2872.8|2866.8|2872.4|2866.4|3
1618894500000|2021-04-20 04:55:00|2872.4|2866.4|2872.5|2866.5|2872.5|2866.5|2872.1|2866.1|4
1618894800000|2021-04-20 05:00:00|2872.4|2866.4|2872.1|2866.1|2872.8|2866.8|2872.1|2866.1|5
1618895100000|2021-04-20 05:05:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1618896000000|2021-04-20 05:20:00|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|3
1618896300000|2021-04-20 05:25:00|2871.4|2865.4|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|5
1618896600000|2021-04-20 05:30:00|2872.6|2866.6|2876.8|2870.8|2876.8|2870.8|2871.6|2865.6|66
1618896900000|2021-04-20 05:35:00|2877|2871|2875.6|2869.6|2877.3|2871.3|2875.4|2869.4|23
1618897200000|2021-04-20 05:40:00|2875.1|2869.1|2876|2870|2876.3|2870.3|2873.3|2867.3|31
1618897500000|2021-04-20 05:45:00|2875.8|2869.8|2877.1|2871.1|2877.1|2871.1|2875.4|2869.4|10
1618897800000|2021-04-20 05:50:00|2878|2872|2874.8|2868.8|2878.4|2872.4|2873.6|2867.6|30
1618898100000|2021-04-20 05:55:00|2875|2869|2874.1|2868.1|2875.5|2869.5|2872.4|2866.4|92
1618898400000|2021-04-20 06:00:00|2874.4|2868.4|2871.9|2865.9|2875.6|2869.6|2871.9|2865.9|41
1618898700000|2021-04-20 06:05:00|2872.1|2866.1|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|38
1618899000000|2021-04-20 06:10:00|2871.9|2865.9|2871.4|2865.4|2872.6|2866.6|2871.4|2865.4|43
1618899300000|2021-04-20 06:15:00|2871.6|2865.6|2871.9|2865.9|2872.4|2866.4|2871.1|2865.1|25
1618899600000|2021-04-20 06:20:00|2871.6|2865.6|2871.3|2865.3|2872.4|2866.4|2871.3|2865.3|42
1618899900000|2021-04-20 06:25:00|2871.1|2865.1|2868.3|2862.3|2871.3|2865.3|2867.6|2861.6|51
1618900200000|2021-04-20 06:30:00|2867.6|2861.6|2867.4|2861.4|2867.8|2861.8|2866.6|2860.6|16
1618900500000|2021-04-20 06:35:00|2867|2861|2865.6|2859.6|2867|2861|2865.4|2859.4|11
1618900800000|2021-04-20 06:40:00|2865.9|2859.9|2865.8|2859.8|2865.9|2859.9|2865.8|2859.8|2
1618901100000|2021-04-20 06:45:00|2865.9|2859.9|2866|2860|2866.1|2860.1|2865.6|2859.6|6
1618901400000|2021-04-20 06:50:00|2865.9|2859.9|2862.4|2856.4|2865.9|2859.9|2862|2856|17
1618901700000|2021-04-20 06:55:00|2862.3|2856.3|2861.5|2855.5|2862.5|2856.5|2860.5|2854.5|29
1618902000000|2021-04-20 07:00:00|2861.8|2855.8|2860|2854|2862.8|2856.8|2858.8|2852.8|54
1618902300000|2021-04-20 07:05:00|2860.3|2854.3|2860.8|2854.8|2863|2857|2859.8|2853.8|59
1618902600000|2021-04-20 07:10:00|2861|2855|2854|2848|2861|2855|2853.8|2847.8|45
1618902900000|2021-04-20 07:15:00|2855.3|2849.3|2856.5|2850.5|2857.3|2851.3|2852.8|2846.8|47
1618903200000|2021-04-20 07:20:00|2855.3|2849.3|2860.3|2854.3|2860.5|2854.5|2855|2849|31
1618903500000|2021-04-20 07:25:00|2860.8|2854.8|2866.3|2860.3|2866.3|2860.3|2860.8|2854.8|39
1618903800000|2021-04-20 07:30:00|2866.5|2860.5|2870.3|2864.3|2873|2867|2866.5|2860.5|48
1618904100000|2021-04-20 07:35:00|2870.5|2864.5|2866.8|2860.8|2871|2865|2866.5|2860.5|35
1618904400000|2021-04-20 07:40:00|2867|2861|2864.5|2858.5|2867.8|2861.8|2863.5|2857.5|33
1618904700000|2021-04-20 07:45:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2863|2857|15
1618905000000|2021-04-20 07:50:00|2865|2859|2865.3|2859.3|2866.5|2860.5|2865|2859|13
1618905300000|2021-04-20 07:55:00|2865|2859|2865.8|2859.8|2866|2860|2864.8|2858.8|12
1618905600000|2021-04-20 08:00:00|2865.5|2859.5|2862|2856|2865.8|2859.8|2860|2854|34
1618905900000|2021-04-20 08:05:00|2862.3|2856.3|2865.3|2859.3|2865.8|2859.8|2862|2856|52
1618906200000|2021-04-20 08:10:00|2864.8|2858.8|2863.8|2857.8|2864.8|2858.8|2862|2856|24
1618906500000|2021-04-20 08:15:00|2863.5|2857.5|2862.3|2856.3|2864|2858|2860.3|2854.3|39
1618906800000|2021-04-20 08:20:00|2861.5|2855.5|2858.5|2852.5|2861.5|2855.5|2857.8|2851.8|23
1618907100000|2021-04-20 08:25:00|2858.8|2852.8|2859|2853|2859.5|2853.5|2855.5|2849.5|45
1618907400000|2021-04-20 08:30:00|2859.3|2853.3|2857.5|2851.5|2861.3|2855.3|2857|2851|40
1618907700000|2021-04-20 08:35:00|2857.8|2851.8|2855.5|2849.5|2858|2852|2854.5|2848.5|30
1618908000000|2021-04-20 08:40:00|2855.3|2849.3|2857.8|2851.8|2858.3|2852.3|2855|2849|40
1618908300000|2021-04-20 08:45:00|2857.5|2851.5|2856.5|2850.5|2857.5|2851.5|2855|2849|24
1618908600000|2021-04-20 08:50:00|2856.8|2850.8|2854|2848|2857|2851|2853.5|2847.5|26
1618908900000|2021-04-20 08:55:00|2854.3|2848.3|2855.8|2849.8|2858.5|2852.5|2854.3|2848.3|29
1618909200000|2021-04-20 09:00:00|2855.5|2849.5|2854.5|2848.5|2855.8|2849.8|2854|2848|8
1618909500000|2021-04-20 09:05:00|2854.3|2848.3|2854.8|2848.8|2856.3|2850.3|2854.3|2848.3|16
1618909800000|2021-04-20 09:10:00|2855|2849|2855.8|2849.8|2856.3|2850.3|2854.3|2848.3|25
1618910100000|2021-04-20 09:15:00|2856.3|2850.3|2853.3|2847.3|2856.3|2850.3|2852.3|2846.3|38
1618910400000|2021-04-20 09:20:00|2853.8|2847.8|2853.8|2847.8|2855.5|2849.5|2852.5|2846.5|28
1618910700000|2021-04-20 09:25:00|2854|2848|2854.8|2848.8|2855.3|2849.3|2852.5|2846.5|40
1618911000000|2021-04-20 09:30:00|2855|2849|2853|2847|2855.3|2849.3|2852.3|2846.3|46
1618911300000|2021-04-20 09:35:00|2853.3|2847.3|2851|2845|2853.3|2847.3|2850.5|2844.5|26
1618911600000|2021-04-20 09:40:00|2851.8|2845.8|2851|2845|2852.3|2846.3|2850.3|2844.3|25
1618911900000|2021-04-20 09:45:00|2850.8|2844.8|2851|2845|2851.3|2845.3|2850|2844|44
1618912200000|2021-04-20 09:50:00|2850.8|2844.8|2852.3|2846.3|2852.8|2846.8|2850|2844|26
1618912500000|2021-04-20 09:55:00|2852|2846|2853|2847|2853.3|2847.3|2852|2846|17
1618912800000|2021-04-20 10:00:00|2853.3|2847.3|2851.3|2845.3|2853.5|2847.5|2851.3|2845.3|23
1618913100000|2021-04-20 10:05:00|2851|2845|2850.8|2844.8|2851.8|2845.8|2849.3|2843.3|34
1618913400000|2021-04-20 10:10:00|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2849.3|2843.3|22
1618913700000|2021-04-20 10:15:00|2849.8|2843.8|2849.8|2843.8|2851.8|2845.8|2849.5|2843.5|29
1618914000000|2021-04-20 10:20:00|2849.5|2843.5|2849.5|2843.5|2851.3|2845.3|2849.3|2843.3|22
1618914300000|2021-04-20 10:25:00|2849.3|2843.3|2849.8|2843.8|2850|2844|2849.3|2843.3|20
1618914600000|2021-04-20 10:30:00|2850|2844|2850.5|2844.5|2850.8|2844.8|2848.8|2842.8|22
1618914900000|2021-04-20 10:35:00|2850.3|2844.3|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|21
1618915200000|2021-04-20 10:40:00|2849.3|2843.3|2850.5|2844.5|2850.5|2844.5|2848.3|2842.3|37
1618915500000|2021-04-20 10:45:00|2850.8|2844.8|2852|2846|2852.3|2846.3|2850.5|2844.5|20
1618915800000|2021-04-20 10:50:00|2851.8|2845.8|2850.8|2844.8|2852|2846|2850|2844|16
1618916100000|2021-04-20 10:55:00|2851|2845|2853.3|2847.3|2853.8|2847.8|2851|2845|24
1618916400000|2021-04-20 11:00:00|2853|2847|2850.5|2844.5|2853.5|2847.5|2850.5|2844.5|25
1618916700000|2021-04-20 11:05:00|2849.5|2843.5|2849.8|2843.8|2850.3|2844.3|2846.5|2840.5|37
1618917000000|2021-04-20 11:10:00|2850.3|2844.3|2850.3|2844.3|2851|2845|2849.5|2843.5|24
1618917300000|2021-04-20 11:15:00|2850|2844|2851.5|2845.5|2851.5|2845.5|2849.8|2843.8|24
1618917600000|2021-04-20 11:20:00|2851.8|2845.8|2853|2847|2853.5|2847.5|2851.8|2845.8|33
1618917900000|2021-04-20 11:25:00|2853.3|2847.3|2853.8|2847.8|2854.3|2848.3|2852.8|2846.8|11
1618918200000|2021-04-20 11:30:00|2853.5|2847.5|2852.5|2846.5|2853.8|2847.8|2851.8|2845.8|23
1618918500000|2021-04-20 11:35:00|2852.8|2846.8|2853|2847|2853.8|2847.8|2852.3|2846.3|22
1618918800000|2021-04-20 11:40:00|2853.3|2847.3|2853|2847|2853.5|2847.5|2852.3|2846.3|14
1618919100000|2021-04-20 11:45:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2851.5|2845.5|28
1618919400000|2021-04-20 11:50:00|2853.8|2847.8|2851.8|2845.8|2853.8|2847.8|2850.3|2844.3|55
1618919700000|2021-04-20 11:55:00|2852|2846|2852.3|2846.3|2853.3|2847.3|2852|2846|32
1618920000000|2021-04-20 12:00:00|2852.5|2846.5|2853.3|2847.3|2853.5|2847.5|2851.8|2845.8|33
1618920300000|2021-04-20 12:05:00|2853|2847|2855.5|2849.5|2855.5|2849.5|2852.3|2846.3|29
1618920600000|2021-04-20 12:10:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2854.8|2848.8|37
1618920900000|2021-04-20 12:15:00|2855.5|2849.5|2855.3|2849.3|2856.5|2850.5|2854.8|2848.8|40
1618921200000|2021-04-20 12:20:00|2855.5|2849.5|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|39
1618921500000|2021-04-20 12:25:00|2853.8|2847.8|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|38
1618921800000|2021-04-20 12:30:00|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2853.8|2847.8|43
1618922100000|2021-04-20 12:35:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2853.8|2847.8|33
1618922400000|2021-04-20 12:40:00|2855.5|2849.5|2856.3|2850.3|2857.5|2851.5|2855.5|2849.5|35
1618922700000|2021-04-20 12:45:00|2856|2850|2859|2853|2859|2853|2856|2850|34
1618923000000|2021-04-20 12:50:00|2858.8|2852.8|2859|2853|2859.8|2853.8|2858.8|2852.8|39
1618923300000|2021-04-20 12:55:00|2858.8|2852.8|2862.5|2856.5|2863.3|2857.3|2857.3|2851.3|44
1618923600000|2021-04-20 13:00:00|2860.8|2854.8|2846.8|2840.8|2864.3|2858.3|2846.5|2840.5|158
1618923900000|2021-04-20 13:05:00|2846.5|2840.5|2847.3|2841.3|2847.8|2841.8|2836.8|2830.8|134
1618924200000|2021-04-20 13:10:00|2847.5|2841.5|2849|2843|2850.8|2844.8|2845.3|2839.3|71
1618924500000|2021-04-20 13:15:00|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2846.8|2840.8|47
1618924800000|2021-04-20 13:20:00|2849|2843|2847|2841|2849|2843|2845.5|2839.5|41
1618925100000|2021-04-20 13:25:00|2846.8|2840.8|2847|2841|2850.3|2844.3|2846|2840|62
1618925400000|2021-04-20 13:30:00|2847.3|2841.3|2847.5|2841.5|2849|2843|2845.8|2839.8|67
1618925700000|2021-04-20 13:35:00|2847.3|2841.3|2847.5|2841.5|2850|2844|2845|2839|85
1618926000000|2021-04-20 13:40:00|2847.3|2841.3|2852.5|2846.5|2854.5|2848.5|2847.3|2841.3|116
1618926300000|2021-04-20 13:45:00|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2849.5|2843.5|82
1618926600000|2021-04-20 13:50:00|2852.5|2846.5|2851|2845|2852.8|2846.8|2850.8|2844.8|57
1618926900000|2021-04-20 13:55:00|2850.8|2844.8|2845.8|2839.8|2850.8|2844.8|2845.8|2839.8|69
1618927200000|2021-04-20 14:00:00|2846.5|2840.5|2842|2836|2848.8|2842.8|2841.8|2835.8|86
1618927500000|2021-04-20 14:05:00|2841.8|2835.8|2841.3|2835.3|2842.8|2836.8|2840|2834|68
1618927800000|2021-04-20 14:10:00|2841|2835|2841.3|2835.3|2843.3|2837.3|2840.3|2834.3|57
1618928100000|2021-04-20 14:15:00|2841|2835|2835.3|2829.3|2841|2835|2834.8|2828.8|101
1618928400000|2021-04-20 14:20:00|2834.8|2828.8|2835.3|2829.3|2836|2830|2829.5|2823.5|96
1618928700000|2021-04-20 14:25:00|2835.5|2829.5|2836.8|2830.8|2838.3|2832.3|2832.8|2826.8|85
1618929000000|2021-04-20 14:30:00|2836.5|2830.5|2833.3|2827.3|2836.8|2830.8|2833|2827|55
1618929300000|2021-04-20 14:35:00|2833|2827|2829.3|2823.3|2833.3|2827.3|2826.5|2820.5|101
1618929600000|2021-04-20 14:40:00|2829|2823|2822.5|2816.5|2829|2823|2821.3|2815.3|140
1618929900000|2021-04-20 14:45:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2816.3|2810.3|185
1618930200000|2021-04-20 14:50:00|2822.8|2816.8|2815|2809|2823|2817|2814|2808|159
1618930500000|2021-04-20 14:55:00|2815.3|2809.3|2818.5|2812.5|2821.5|2815.5|2812.3|2806.3|231
1618930800000|2021-04-20 15:00:00|2818.3|2812.3|2814.8|2808.8|2821|2815|2814.5|2808.5|198
1618931100000|2021-04-20 15:05:00|2814.5|2808.5|2816.8|2810.8|2818.5|2812.5|2814.5|2808.5|51
1618931400000|2021-04-20 15:10:00|2816.5|2810.5|2817.3|2811.3|2818.5|2812.5|2814.8|2808.8|61
1618931700000|2021-04-20 15:15:00|2817|2811|2812.3|2806.3|2817|2811|2812.3|2806.3|86
1618932000000|2021-04-20 15:20:00|2812.5|2806.5|2810.8|2804.8|2812.5|2806.5|2810.3|2804.3|84
1618932300000|2021-04-20 15:25:00|2810.5|2804.5|2810|2804|2811.5|2805.5|2809|2803|71
1618932600000|2021-04-20 15:30:00|2809.8|2803.8|2809.5|2803.5|2810|2804|2808.8|2802.8|75
1618932900000|2021-04-20 15:35:00|2809.3|2803.3|2809.3|2803.3|2809.8|2803.8|2808.5|2802.5|28
1618933200000|2021-04-20 15:40:00|2809.5|2803.5|2814|2808|2814.5|2808.5|2809.5|2803.5|51
1618933500000|2021-04-20 15:45:00|2813.8|2807.8|2812.3|2806.3|2813.8|2807.8|2811|2805|30
1618933800000|2021-04-20 15:50:00|2811.3|2805.3|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|13
1618934100000|2021-04-20 15:55:00|2812|2806|2812|2806|2813.8|2807.8|2811.8|2805.8|38
1618934400000|2021-04-20 16:00:00|2812.3|2806.3|2813.3|2807.3|2813.5|2807.5|2812.3|2806.3|7
1618934700000|2021-04-20 16:05:00|2812.8|2806.8|2812.8|2806.8|2813.3|2807.3|2812|2806|13
1618935000000|2021-04-20 16:10:00|2813|2807|2813.3|2807.3|2813.3|2807.3|2812.5|2806.5|10
1618935300000|2021-04-20 16:15:00|2813|2807|2813|2807|2813.3|2807.3|2812.8|2806.8|11
1618935600000|2021-04-20 16:20:00|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1618935900000|2021-04-20 16:25:00|2812.8|2806.8|2811.5|2805.5|2812.8|2806.8|2811.3|2805.3|16
1618936200000|2021-04-20 16:30:00|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|4
1618936500000|2021-04-20 16:35:00|2810.3|2804.3|2809.3|2803.3|2810.3|2804.3|2809.3|2803.3|23
1618936800000|2021-04-20 16:40:00|2808.8|2802.8|2807.8|2801.8|2809|2803|2806.3|2800.3|56
1618937100000|2021-04-20 16:45:00|2807.5|2801.5|2809|2803|2809.8|2803.8|2807.5|2801.5|48
1618937400000|2021-04-20 16:50:00|2808.5|2802.5|2809|2803|2809.5|2803.5|2808.5|2802.5|30
1618937700000|2021-04-20 16:55:00|2809.3|2803.3|2809.8|2803.8|2809.8|2803.8|2809|2803|12
1618963200000|2021-04-21 00:00:00|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|1
1618963500000|2021-04-21 00:05:00|2808.1|2802.1|2810.3|2804.3|2811.3|2805.3|2808.1|2802.1|9
1618963800000|2021-04-21 00:10:00|2810.4|2804.4|2812.6|2806.6|2813.4|2807.4|2810.4|2804.4|11
1618964100000|2021-04-21 00:15:00|2813|2807|2814.4|2808.4|2814.4|2808.4|2813|2807|4
1618964400000|2021-04-21 00:20:00|2814.1|2808.1|2811.4|2805.4|2814.1|2808.1|2811.4|2805.4|4
1618965300000|2021-04-21 00:35:00|2811.9|2805.9|2813.6|2807.6|2813.6|2807.6|2811.9|2805.9|5
1618965900000|2021-04-21 00:45:00|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1618966200000|2021-04-21 00:50:00|2812.9|2806.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|4
1618966500000|2021-04-21 00:55:00|2812|2806|2812|2806|2812|2806|2812|2806|1
1618966800000|2021-04-21 01:00:00|2811.6|2805.6|2814.4|2808.4|2814.4|2808.4|2810.4|2804.4|81
1618967100000|2021-04-21 01:05:00|2814.6|2808.6|2816.9|2810.9|2817.1|2811.1|2813.8|2807.8|20
1618967400000|2021-04-21 01:10:00|2816.6|2810.6|2815.3|2809.3|2817.8|2811.8|2814.3|2808.3|39
1618967700000|2021-04-21 01:15:00|2815|2809|2810.9|2804.9|2815.4|2809.4|2808.9|2802.9|83
1618968000000|2021-04-21 01:20:00|2810.6|2804.6|2811.5|2805.5|2812.5|2806.5|2810.4|2804.4|69
1618968300000|2021-04-21 01:25:00|2811.8|2805.8|2811.6|2805.6|2812.1|2806.1|2810.8|2804.8|26
1618968600000|2021-04-21 01:30:00|2811.1|2805.1|2810.8|2804.8|2811.4|2805.4|2808|2802|69
1618968900000|2021-04-21 01:35:00|2810.5|2804.5|2812|2806|2812|2806|2809.1|2803.1|34
1618969200000|2021-04-21 01:40:00|2811.9|2805.9|2808.5|2802.5|2811.9|2805.9|2807.5|2801.5|63
1618969500000|2021-04-21 01:45:00|2808.4|2802.4|2809.5|2803.5|2809.5|2803.5|2808.1|2802.1|43
1618969800000|2021-04-21 01:50:00|2809.4|2803.4|2808.9|2802.9|2809.8|2803.8|2808.6|2802.6|39
1618970100000|2021-04-21 01:55:00|2808.4|2802.4|2806.8|2800.8|2808.8|2802.8|2806.4|2800.4|48
1618970400000|2021-04-21 02:00:00|2806.5|2800.5|2804.9|2798.9|2806.5|2800.5|2804.1|2798.1|112
1618970700000|2021-04-21 02:05:00|2804.6|2798.6|2805.9|2799.9|2807.4|2801.4|2803.9|2797.9|87
1618971000000|2021-04-21 02:10:00|2805.6|2799.6|2808.4|2802.4|2808.4|2802.4|2804.6|2798.6|45
1618971300000|2021-04-21 02:15:00|2807.6|2801.6|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|2
1618971600000|2021-04-21 02:20:00|2807|2801|2806.8|2800.8|2807.1|2801.1|2806.8|2800.8|3
1618971900000|2021-04-21 02:25:00|2806.9|2800.9|2806.8|2800.8|2806.9|2800.9|2806.8|2800.8|4
1618972200000|2021-04-21 02:30:00|2806.9|2800.9|2809.3|2803.3|2809.3|2803.3|2806.9|2800.9|20
1618972500000|2021-04-21 02:35:00|2810.6|2804.6|2809.9|2803.9|2810.6|2804.6|2809.9|2803.9|5
1618972800000|2021-04-21 02:40:00|2810.6|2804.6|2809.4|2803.4|2810.6|2804.6|2808.5|2802.5|12
1618973100000|2021-04-21 02:45:00|2809.1|2803.1|2809.6|2803.6|2809.6|2803.6|2808.6|2802.6|5
1618973400000|2021-04-21 02:50:00|2811|2805|2811.3|2805.3|2811.6|2805.6|2811|2805|13
1618973700000|2021-04-21 02:55:00|2811.5|2805.5|2811.1|2805.1|2811.6|2805.6|2811|2805|17
1618974000000|2021-04-21 03:00:00|2810.3|2804.3|2809.8|2803.8|2810.6|2804.6|2808.9|2802.9|28
1618974600000|2021-04-21 03:10:00|2809.9|2803.9|2811.4|2805.4|2811.9|2805.9|2809.9|2803.9|35
1618974900000|2021-04-21 03:15:00|2812.1|2806.1|2810.9|2804.9|2812.1|2806.1|2810.9|2804.9|10
1618975200000|2021-04-21 03:20:00|2811|2805|2809.9|2803.9|2811|2805|2809.3|2803.3|16
1618975500000|2021-04-21 03:25:00|2809.5|2803.5|2810.6|2804.6|2810.9|2804.9|2809.4|2803.4|12
1618975800000|2021-04-21 03:30:00|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.4|2804.4|7
1618976100000|2021-04-21 03:35:00|2810.6|2804.6|2811|2805|2811.1|2805.1|2809.9|2803.9|31
1618976400000|2021-04-21 03:40:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1618976700000|2021-04-21 03:45:00|2811|2805|2811|2805|2811|2805|2811|2805|1
1618977000000|2021-04-21 03:50:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1618977300000|2021-04-21 03:55:00|2811.5|2805.5|2812.5|2806.5|2812.5|2806.5|2811.5|2805.5|3
1618977600000|2021-04-21 04:00:00|2812.6|2806.6|2812.5|2806.5|2813.5|2807.5|2812.4|2806.4|7
1618977900000|2021-04-21 04:05:00|2812.6|2806.6|2813.5|2807.5|2813.6|2807.6|2812.6|2806.6|3
1618978200000|2021-04-21 04:10:00|2813.4|2807.4|2813|2807|2814.1|2808.1|2813|2807|4
1618978500000|2021-04-21 04:15:00|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813.3|2807.3|10
1618978800000|2021-04-21 04:20:00|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1618979100000|2021-04-21 04:25:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1618979400000|2021-04-21 04:30:00|2813.5|2807.5|2812.6|2806.6|2813.5|2807.5|2812.4|2806.4|15
1618979700000|2021-04-21 04:35:00|2812.5|2806.5|2811.4|2805.4|2812.8|2806.8|2811.4|2805.4|9
1618980000000|2021-04-21 04:40:00|2811.9|2805.9|2811.8|2805.8|2813.6|2807.6|2811.1|2805.1|17
1618980300000|2021-04-21 04:45:00|2811.5|2805.5|2811.1|2805.1|2811.8|2805.8|2810.4|2804.4|13
1618980600000|2021-04-21 04:50:00|2810.6|2804.6|2811.1|2805.1|2811.3|2805.3|2810.1|2804.1|11
1618980900000|2021-04-21 04:55:00|2811.3|2805.3|2808.1|2802.1|2811.3|2805.3|2808.1|2802.1|6
1618981200000|2021-04-21 05:00:00|2808.6|2802.6|2808.6|2802.6|2809.1|2803.1|2808.4|2802.4|8
1618981500000|2021-04-21 05:05:00|2808.4|2802.4|2804.9|2798.9|2808.4|2802.4|2804.9|2798.9|9
1618981800000|2021-04-21 05:10:00|2805.1|2799.1|2806.6|2800.6|2806.6|2800.6|2805.1|2799.1|7
1618982400000|2021-04-21 05:20:00|2806.8|2800.8|2809.1|2803.1|2809.4|2803.4|2806.8|2800.8|12
1618982700000|2021-04-21 05:25:00|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|11
1618983000000|2021-04-21 05:30:00|2810|2804|2806|2800|2810|2804|2805.6|2799.6|44
1618983300000|2021-04-21 05:35:00|2806.1|2800.1|2810.1|2804.1|2810.4|2804.4|2806.1|2800.1|11
1618983600000|2021-04-21 05:40:00|2809.6|2803.6|2808.8|2802.8|2809.6|2803.6|2808|2802|14
1618983900000|2021-04-21 05:45:00|2808.6|2802.6|2807.1|2801.1|2808.6|2802.6|2806.9|2800.9|12
1618984200000|2021-04-21 05:50:00|2806.9|2800.9|2805.6|2799.6|2807|2801|2805.4|2799.4|26
1618984500000|2021-04-21 05:55:00|2805.8|2799.8|2805.1|2799.1|2806.4|2800.4|2805.1|2799.1|15
1618984800000|2021-04-21 06:00:00|2804.9|2798.9|2805.8|2799.8|2805.8|2799.8|2804.6|2798.6|14
1618985100000|2021-04-21 06:05:00|2806|2800|2807.8|2801.8|2808.3|2802.3|2806|2800|21
1618985400000|2021-04-21 06:10:00|2807.4|2801.4|2809.6|2803.6|2809.9|2803.9|2805.6|2799.6|29
1618985700000|2021-04-21 06:15:00|2810|2804|2806.9|2800.9|2810|2804|2806.9|2800.9|14
1618986000000|2021-04-21 06:20:00|2807.1|2801.1|2808.3|2802.3|2809.1|2803.1|2807.1|2801.1|14
1618986300000|2021-04-21 06:25:00|2808.6|2802.6|2810|2804|2810.4|2804.4|2808.1|2802.1|17
1618986600000|2021-04-21 06:30:00|2809.4|2803.4|2809.8|2803.8|2809.9|2803.9|2808.1|2802.1|17
1618986900000|2021-04-21 06:35:00|2809.6|2803.6|2809.9|2803.9|2810.1|2804.1|2809.6|2803.6|4
1618987200000|2021-04-21 06:40:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.6|2803.6|5
1618987500000|2021-04-21 06:45:00|2810.1|2804.1|2811.4|2805.4|2811.4|2805.4|2809.6|2803.6|33
1618987800000|2021-04-21 06:50:00|2811.1|2805.1|2811.3|2805.3|2811.8|2805.8|2809.9|2803.9|26
1618988100000|2021-04-21 06:55:00|2811.5|2805.5|2811.3|2805.3|2812.8|2806.8|2810.5|2804.5|58
1618988400000|2021-04-21 07:00:00|2811|2805|2804|2798|2811|2805|2803.5|2797.5|43
1618988700000|2021-04-21 07:05:00|2804.8|2798.8|2811.5|2805.5|2812.5|2806.5|2804.3|2798.3|49
1618989000000|2021-04-21 07:10:00|2811.3|2805.3|2814.5|2808.5|2814.5|2808.5|2810.8|2804.8|28
1618989300000|2021-04-21 07:15:00|2814.3|2808.3|2808.5|2802.5|2814.3|2808.3|2806.8|2800.8|47
1618989600000|2021-04-21 07:20:00|2808.3|2802.3|2808.3|2802.3|2810.8|2804.8|2806.8|2800.8|67
1618989900000|2021-04-21 07:25:00|2808.5|2802.5|2804.5|2798.5|2810.3|2804.3|2804.5|2798.5|55
1618990200000|2021-04-21 07:30:00|2805.3|2799.3|2803.8|2797.8|2805.8|2799.8|2803.5|2797.5|51
1618990500000|2021-04-21 07:35:00|2803.5|2797.5|2798.8|2792.8|2804|2798|2795.3|2789.3|90
1618990800000|2021-04-21 07:40:00|2798.5|2792.5|2798.8|2792.8|2799.5|2793.5|2794.3|2788.3|67
1618991100000|2021-04-21 07:45:00|2798.5|2792.5|2795.8|2789.8|2798.5|2792.5|2795.8|2789.8|28
1618991400000|2021-04-21 07:50:00|2795|2789|2796.8|2790.8|2796.8|2790.8|2793.8|2787.8|44
1618991700000|2021-04-21 07:55:00|2797|2791|2793.5|2787.5|2797.5|2791.5|2793.5|2787.5|49
1618992000000|2021-04-21 08:00:00|2793.8|2787.8|2796.3|2790.3|2796.5|2790.5|2793.5|2787.5|47
1618992300000|2021-04-21 08:05:00|2796.5|2790.5|2799.5|2793.5|2803.8|2797.8|2796.5|2790.5|98
1618992600000|2021-04-21 08:10:00|2800|2794|2797.8|2791.8|2800|2794|2795.5|2789.5|68
1618992900000|2021-04-21 08:15:00|2798|2792|2802.8|2796.8|2802.8|2796.8|2798|2792|85
1618993200000|2021-04-21 08:20:00|2802.5|2796.5|2799.3|2793.3|2802.8|2796.8|2796.8|2790.8|50
1618993500000|2021-04-21 08:25:00|2799.8|2793.8|2801.5|2795.5|2802.5|2796.5|2799.3|2793.3|52
1618993800000|2021-04-21 08:30:00|2801.3|2795.3|2801.3|2795.3|2802.8|2796.8|2800.3|2794.3|41
1618994100000|2021-04-21 08:35:00|2801|2795|2800.3|2794.3|2802.3|2796.3|2800|2794|15
1618994400000|2021-04-21 08:40:00|2800|2794|2800.3|2794.3|2800.8|2794.8|2799.3|2793.3|24
1618994700000|2021-04-21 08:45:00|2799.8|2793.8|2798.5|2792.5|2800|2794|2798.5|2792.5|28
1618995000000|2021-04-21 08:50:00|2798.3|2792.3|2798.8|2792.8|2799.3|2793.3|2797.3|2791.3|18
1618995300000|2021-04-21 08:55:00|2801.5|2795.5|2800.8|2794.8|2802.3|2796.3|2798.8|2792.8|33
1618995600000|2021-04-21 09:00:00|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2799.8|2793.8|22
1618995900000|2021-04-21 09:05:00|2802|2796|2808|2802|2809.3|2803.3|2802|2796|28
1618996200000|2021-04-21 09:10:00|2807.8|2801.8|2809.3|2803.3|2810.5|2804.5|2806.8|2800.8|41
1618996500000|2021-04-21 09:15:00|2809|2803|2808.5|2802.5|2810.5|2804.5|2808.3|2802.3|15
1618996800000|2021-04-21 09:20:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2806.3|2800.3|21
1618997100000|2021-04-21 09:25:00|2808|2802|2808.5|2802.5|2809|2803|2807.5|2801.5|11
1618997400000|2021-04-21 09:30:00|2808.3|2802.3|2806|2800|2808.3|2802.3|2805.8|2799.8|16
1618997700000|2021-04-21 09:35:00|2805.8|2799.8|2806.3|2800.3|2806.8|2800.8|2803|2797|44
1618998000000|2021-04-21 09:40:00|2806|2800|2806.3|2800.3|2806.8|2800.8|2803.8|2797.8|64
1618998300000|2021-04-21 09:45:00|2806.5|2800.5|2806.3|2800.3|2807|2801|2805|2799|24
1618998600000|2021-04-21 09:50:00|2806.5|2800.5|2807.3|2801.3|2807.5|2801.5|2806|2800|18
1618998900000|2021-04-21 09:55:00|2807|2801|2807.3|2801.3|2809|2803|2806.3|2800.3|27
1618999200000|2021-04-21 10:00:00|2807|2801|2804|2798|2807|2801|2804|2798|28
1618999500000|2021-04-21 10:05:00|2803.8|2797.8|2804|2798|2805.5|2799.5|2803.5|2797.5|20
1618999800000|2021-04-21 10:10:00|2805|2799|2805.3|2799.3|2806.8|2800.8|2804.5|2798.5|30
1619000100000|2021-04-21 10:15:00|2805|2799|2799.8|2793.8|2805|2799|2799.3|2793.3|38
1619000400000|2021-04-21 10:20:00|2799.5|2793.5|2797|2791|2800.3|2794.3|2796.5|2790.5|44
1619000700000|2021-04-21 10:25:00|2797.3|2791.3|2800|2794|2801|2795|2796.5|2790.5|46
1619001000000|2021-04-21 10:30:00|2799.8|2793.8|2798.8|2792.8|2800.3|2794.3|2797.5|2791.5|39
1619001300000|2021-04-21 10:35:00|2798.3|2792.3|2801.8|2795.8|2801.8|2795.8|2797.3|2791.3|58
1619001600000|2021-04-21 10:40:00|2801.5|2795.5|2799.8|2793.8|2801.8|2795.8|2798.8|2792.8|52
1619001900000|2021-04-21 10:45:00|2799.5|2793.5|2799|2793|2802|2796|2799|2793|64
1619002200000|2021-04-21 10:50:00|2799.3|2793.3|2799.3|2793.3|2800.5|2794.5|2798|2792|33
1619002500000|2021-04-21 10:55:00|2799|2793|2796.8|2790.8|2799|2793|2796.3|2790.3|33
1619002800000|2021-04-21 11:00:00|2797|2791|2797.8|2791.8|2800.5|2794.5|2797|2791|32
1619003100000|2021-04-21 11:05:00|2797.5|2791.5|2797|2791|2798|2792|2796.8|2790.8|26
1619003400000|2021-04-21 11:10:00|2797.5|2791.5|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|31
1619003700000|2021-04-21 11:15:00|2797.5|2791.5|2801.8|2795.8|2803.3|2797.3|2797.5|2791.5|46
1619004000000|2021-04-21 11:20:00|2802|2796|2803.5|2797.5|2805.5|2799.5|2802|2796|39
1619004300000|2021-04-21 11:25:00|2803.3|2797.3|2804.5|2798.5|2805|2799|2801|2795|55
1619004600000|2021-04-21 11:30:00|2804.8|2798.8|2805.8|2799.8|2807.3|2801.3|2804.5|2798.5|34
1619004900000|2021-04-21 11:35:00|2806|2800|2809.5|2803.5|2809.5|2803.5|2806|2800|26
1619005200000|2021-04-21 11:40:00|2809.3|2803.3|2810.8|2804.8|2811.3|2805.3|2809.3|2803.3|16
1619005500000|2021-04-21 11:45:00|2811|2805|2814.8|2808.8|2816.8|2810.8|2811|2805|42
1619005800000|2021-04-21 11:50:00|2815.3|2809.3|2815.5|2809.5|2817.3|2811.3|2814|2808|64
1619006100000|2021-04-21 11:55:00|2815.3|2809.3|2814.3|2808.3|2817|2811|2813.3|2807.3|52
1619006400000|2021-04-21 12:00:00|2814.5|2808.5|2812.8|2806.8|2814.8|2808.8|2812|2806|37
1619006700000|2021-04-21 12:05:00|2813|2807|2810.8|2804.8|2813.8|2807.8|2810.3|2804.3|49
1619007000000|2021-04-21 12:10:00|2811|2805|2810.3|2804.3|2811.3|2805.3|2808.5|2802.5|38
1619007300000|2021-04-21 12:15:00|2810.5|2804.5|2813.3|2807.3|2814.8|2808.8|2810.5|2804.5|31
1619007600000|2021-04-21 12:20:00|2813.5|2807.5|2815.5|2809.5|2816.5|2810.5|2813.5|2807.5|38
1619007900000|2021-04-21 12:25:00|2815.3|2809.3|2810.3|2804.3|2815.3|2809.3|2810.3|2804.3|37
1619008200000|2021-04-21 12:30:00|2810.5|2804.5|2809.8|2803.8|2811.5|2805.5|2809.8|2803.8|45
1619008500000|2021-04-21 12:35:00|2810|2804|2808.3|2802.3|2810|2804|2808.3|2802.3|21
1619008800000|2021-04-21 12:40:00|2808.5|2802.5|2807.8|2801.8|2809.8|2803.8|2807|2801|46
1619009100000|2021-04-21 12:45:00|2807.5|2801.5|2805.8|2799.8|2807.8|2801.8|2805.8|2799.8|23
1619009400000|2021-04-21 12:50:00|2805.3|2799.3|2807|2801|2807.8|2801.8|2804.8|2798.8|34
1619009700000|2021-04-21 12:55:00|2807.3|2801.3|2807.8|2801.8|2808.5|2802.5|2806.3|2800.3|32
1619010000000|2021-04-21 13:00:00|2807.5|2801.5|2807.8|2801.8|2813|2807|2805.3|2799.3|177
1619010300000|2021-04-21 13:05:00|2808|2802|2806|2800|2808.8|2802.8|2803.8|2797.8|76
1619010600000|2021-04-21 13:10:00|2805.8|2799.8|2806.5|2800.5|2807.5|2801.5|2803.5|2797.5|100
1619010900000|2021-04-21 13:15:00|2807.3|2801.3|2803|2797|2807.3|2801.3|2802.3|2796.3|166
1619011200000|2021-04-21 13:20:00|2802.8|2796.8|2804.5|2798.5|2805|2799|2801.3|2795.3|134
1619011500000|2021-04-21 13:25:00|2804.8|2798.8|2806.3|2800.3|2810.5|2804.5|2803.8|2797.8|112
1619011800000|2021-04-21 13:30:00|2806|2800|2810.3|2804.3|2810.8|2804.8|2804.8|2798.8|144
1619012100000|2021-04-21 13:35:00|2810.5|2804.5|2809.8|2803.8|2813.8|2807.8|2808.5|2802.5|125
1619012400000|2021-04-21 13:40:00|2810|2804|2814.8|2808.8|2816|2810|2809|2803|113
1619012700000|2021-04-21 13:45:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2812.3|2806.3|85
1619013000000|2021-04-21 13:50:00|2814.8|2808.8|2812.5|2806.5|2815.3|2809.3|2811.5|2805.5|60
1619013300000|2021-04-21 13:55:00|2813.3|2807.3|2815|2809|2815.3|2809.3|2810.8|2804.8|60
1619013600000|2021-04-21 14:00:00|2815.3|2809.3|2816.3|2810.3|2819.5|2813.5|2815.3|2809.3|83
1619013900000|2021-04-21 14:05:00|2816|2810|2816.8|2810.8|2816.8|2810.8|2813.3|2807.3|81
1619014200000|2021-04-21 14:10:00|2816.5|2810.5|2812.8|2806.8|2816.5|2810.5|2812.5|2806.5|72
1619014500000|2021-04-21 14:15:00|2813|2807|2815.3|2809.3|2816|2810|2811.8|2805.8|68
1619014800000|2021-04-21 14:20:00|2815.5|2809.5|2818.5|2812.5|2820|2814|2815.5|2809.5|72
1619015100000|2021-04-21 14:25:00|2818.8|2812.8|2817.8|2811.8|2819.5|2813.5|2817|2811|59
1619015400000|2021-04-21 14:30:00|2817.3|2811.3|2816.8|2810.8|2819.8|2813.8|2816.8|2810.8|86
1619015700000|2021-04-21 14:35:00|2817|2811|2817|2811|2817.5|2811.5|2816.5|2810.5|59
1619016000000|2021-04-21 14:40:00|2817.3|2811.3|2814.5|2808.5|2818.3|2812.3|2813.5|2807.5|79
1619016300000|2021-04-21 14:45:00|2814.8|2808.8|2815|2809|2816.3|2810.3|2813|2807|90
1619016600000|2021-04-21 14:50:00|2815.3|2809.3|2819.8|2813.8|2821|2815|2814.8|2808.8|89
1619016900000|2021-04-21 14:55:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2814.5|2808.5|147
1619017200000|2021-04-21 15:00:00|2818.8|2812.8|2823.5|2817.5|2823.5|2817.5|2816.8|2810.8|51
1619017500000|2021-04-21 15:05:00|2823.8|2817.8|2820.5|2814.5|2825|2819|2820.5|2814.5|54
1619017800000|2021-04-21 15:10:00|2820.8|2814.8|2819.8|2813.8|2822|2816|2818.3|2812.3|35
1619018100000|2021-04-21 15:15:00|2819.5|2813.5|2818|2812|2819.5|2813.5|2817.8|2811.8|31
1619018400000|2021-04-21 15:20:00|2818.3|2812.3|2817|2811|2818.5|2812.5|2816.3|2810.3|50
1619018700000|2021-04-21 15:25:00|2816.8|2810.8|2816.5|2810.5|2818.8|2812.8|2816.3|2810.3|31
1619019000000|2021-04-21 15:30:00|2816.8|2810.8|2818|2812|2819|2813|2816.5|2810.5|59
1619019300000|2021-04-21 15:35:00|2818.3|2812.3|2817.8|2811.8|2818.8|2812.8|2817|2811|57
1619019600000|2021-04-21 15:40:00|2818|2812|2819.8|2813.8|2820.3|2814.3|2817.8|2811.8|36
1619019900000|2021-04-21 15:45:00|2820|2814|2820.8|2814.8|2821|2815|2820|2814|12
1619020200000|2021-04-21 15:50:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2819.5|2813.5|4
1619020500000|2021-04-21 15:55:00|2819.3|2813.3|2818.5|2812.5|2819.3|2813.3|2818.3|2812.3|10
1619020800000|2021-04-21 16:00:00|2818|2812|2817.8|2811.8|2818|2812|2817|2811|9
1619021100000|2021-04-21 16:05:00|2818.3|2812.3|2817.8|2811.8|2818.8|2812.8|2817.5|2811.5|15
1619021400000|2021-04-21 16:10:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.3|2810.3|29
1619021700000|2021-04-21 16:15:00|2817|2811|2817|2811|2817|2811|2816.5|2810.5|8
1619022000000|2021-04-21 16:20:00|2816.8|2810.8|2815.3|2809.3|2816.8|2810.8|2814.8|2808.8|11
1619022300000|2021-04-21 16:25:00|2815|2809|2813.3|2807.3|2815|2809|2812|2806|17
1619022600000|2021-04-21 16:30:00|2812.8|2806.8|2812.8|2806.8|2814|2808|2812|2806|32
1619022900000|2021-04-21 16:35:00|2813|2807|2812|2806|2813|2807|2811.8|2805.8|21
1619023200000|2021-04-21 16:40:00|2811.8|2805.8|2812|2806|2812|2806|2810|2804|14
1619023500000|2021-04-21 16:45:00|2811.8|2805.8|2814.8|2808.8|2816.3|2810.3|2811.5|2805.5|31
1619023800000|2021-04-21 16:50:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2813.5|2807.5|9
1619049600000|2021-04-22 00:00:00|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1619049900000|2021-04-22 00:05:00|2817|2811|2815.1|2809.1|2817|2811|2815.1|2809.1|3
1619050200000|2021-04-22 00:10:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1619050800000|2021-04-22 00:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1619051700000|2021-04-22 00:35:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|3
1619052000000|2021-04-22 00:40:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1619052300000|2021-04-22 00:45:00|2814.1|2808.1|2815|2809|2815|2809|2814.1|2808.1|6
1619052600000|2021-04-22 00:50:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1619052900000|2021-04-22 00:55:00|2816.3|2810.3|2818.4|2812.4|2818.6|2812.6|2816.3|2810.3|4
1619053200000|2021-04-22 01:00:00|2817.8|2811.8|2814.8|2808.8|2818.9|2812.9|2814|2808|32
1619053500000|2021-04-22 01:05:00|2814.9|2808.9|2814|2808|2816.4|2810.4|2814|2808|16
1619053800000|2021-04-22 01:10:00|2814.3|2808.3|2813.3|2807.3|2816.6|2810.6|2813.3|2807.3|24
1619054100000|2021-04-22 01:15:00|2813.1|2807.1|2810|2804|2813.4|2807.4|2807.4|2801.4|37
1619054400000|2021-04-22 01:20:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1619054700000|2021-04-22 01:25:00|2810.4|2804.4|2810.4|2804.4|2810.9|2804.9|2808.6|2802.6|33
1619055000000|2021-04-22 01:30:00|2810.1|2804.1|2811.4|2805.4|2811.9|2805.9|2810.1|2804.1|21
1619055300000|2021-04-22 01:35:00|2811.6|2805.6|2812.6|2806.6|2812.6|2806.6|2811.6|2805.6|8
1619055600000|2021-04-22 01:40:00|2812.4|2806.4|2813.8|2807.8|2813.9|2807.9|2811.9|2805.9|8
1619055900000|2021-04-22 01:45:00|2814|2808|2817.6|2811.6|2818.1|2812.1|2814|2808|13
1619056200000|2021-04-22 01:50:00|2817.4|2811.4|2812.5|2806.5|2817.4|2811.4|2812.5|2806.5|17
1619056500000|2021-04-22 01:55:00|2812.4|2806.4|2810.1|2804.1|2812.4|2806.4|2809.1|2803.1|36
1619056800000|2021-04-22 02:00:00|2810.6|2804.6|2809.4|2803.4|2811.1|2805.1|2808.4|2802.4|98
1619057100000|2021-04-22 02:05:00|2809.1|2803.1|2810.6|2804.6|2810.9|2804.9|2808.6|2802.6|35
1619057400000|2021-04-22 02:10:00|2810.5|2804.5|2810.1|2804.1|2810.5|2804.5|2808.4|2802.4|62
1619057700000|2021-04-22 02:15:00|2809.9|2803.9|2810.4|2804.4|2810.4|2804.4|2809.4|2803.4|29
1619058000000|2021-04-22 02:20:00|2811.1|2805.1|2810.6|2804.6|2811.1|2805.1|2810|2804|7
1619058300000|2021-04-22 02:25:00|2809.9|2803.9|2810.6|2804.6|2811.3|2805.3|2809.6|2803.6|10
1619058600000|2021-04-22 02:30:00|2811.4|2805.4|2811.9|2805.9|2813.9|2807.9|2811.4|2805.4|32
1619058900000|2021-04-22 02:35:00|2811.6|2805.6|2810.9|2804.9|2812|2806|2810.6|2804.6|31
1619059200000|2021-04-22 02:40:00|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|8
1619059500000|2021-04-22 02:45:00|2810.6|2804.6|2811.1|2805.1|2811.8|2805.8|2810.6|2804.6|9
1619059800000|2021-04-22 02:50:00|2811.4|2805.4|2812.9|2806.9|2813.5|2807.5|2811.4|2805.4|34
1619060100000|2021-04-22 02:55:00|2813|2807|2813.5|2807.5|2813.5|2807.5|2812.8|2806.8|7
1619060400000|2021-04-22 03:00:00|2813.6|2807.6|2814|2808|2814.1|2808.1|2813.4|2807.4|8
1619060700000|2021-04-22 03:05:00|2814.4|2808.4|2814.8|2808.8|2814.8|2808.8|2814.4|2808.4|5
1619061000000|2021-04-22 03:10:00|2814.9|2808.9|2816.4|2810.4|2817.1|2811.1|2814.9|2808.9|17
1619061300000|2021-04-22 03:15:00|2815.9|2809.9|2816.1|2810.1|2816.3|2810.3|2815.4|2809.4|18
1619061600000|2021-04-22 03:20:00|2816|2810|2813.9|2807.9|2816.4|2810.4|2813.6|2807.6|24
1619061900000|2021-04-22 03:25:00|2812.8|2806.8|2813.8|2807.8|2813.9|2807.9|2812.8|2806.8|15
1619062200000|2021-04-22 03:30:00|2813.9|2807.9|2814|2808|2814|2808|2813.9|2807.9|2
1619062500000|2021-04-22 03:35:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1619062800000|2021-04-22 03:40:00|2813.9|2807.9|2813.8|2807.8|2813.9|2807.9|2813.8|2807.8|2
1619063400000|2021-04-22 03:50:00|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1619063700000|2021-04-22 03:55:00|2813.6|2807.6|2813.5|2807.5|2813.6|2807.6|2813.5|2807.5|2
1619064300000|2021-04-22 04:05:00|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1619064600000|2021-04-22 04:10:00|2813.4|2807.4|2812.6|2806.6|2813.4|2807.4|2811.9|2805.9|17
1619064900000|2021-04-22 04:15:00|2812.4|2806.4|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|6
1619065200000|2021-04-22 04:20:00|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|3
1619065500000|2021-04-22 04:25:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2810.6|2804.6|11
1619065800000|2021-04-22 04:30:00|2811.6|2805.6|2811.4|2805.4|2811.9|2805.9|2811.4|2805.4|10
1619066700000|2021-04-22 04:45:00|2810.4|2804.4|2810.9|2804.9|2811.4|2805.4|2810.4|2804.4|4
1619067000000|2021-04-22 04:50:00|2811.1|2805.1|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|2
1619067600000|2021-04-22 05:00:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1619067900000|2021-04-22 05:05:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|3
1619068200000|2021-04-22 05:10:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1619068500000|2021-04-22 05:15:00|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1619069400000|2021-04-22 05:30:00|2811.5|2805.5|2811.9|2805.9|2812.6|2806.6|2808.9|2802.9|23
1619069700000|2021-04-22 05:35:00|2811.6|2805.6|2811.6|2805.6|2811.8|2805.8|2810.3|2804.3|28
1619070000000|2021-04-22 05:40:00|2811.8|2805.8|2811.3|2805.3|2811.8|2805.8|2811.1|2805.1|11
1619070300000|2021-04-22 05:45:00|2811|2805|2808.3|2802.3|2811|2805|2807.4|2801.4|40
1619070600000|2021-04-22 05:50:00|2808.5|2802.5|2813.1|2807.1|2813.1|2807.1|2808.5|2802.5|23
1619070900000|2021-04-22 05:55:00|2812.8|2806.8|2811.8|2805.8|2812.8|2806.8|2811.6|2805.6|7
1619071200000|2021-04-22 06:00:00|2811.4|2805.4|2810.1|2804.1|2812.9|2806.9|2810.1|2804.1|24
1619071500000|2021-04-22 06:05:00|2809.9|2803.9|2809.1|2803.1|2809.9|2803.9|2807.1|2801.1|26
1619071800000|2021-04-22 06:10:00|2808.4|2802.4|2805.9|2799.9|2809.1|2803.1|2805.9|2799.9|17
1619072100000|2021-04-22 06:15:00|2805.6|2799.6|2807.4|2801.4|2808|2802|2805.4|2799.4|27
1619072400000|2021-04-22 06:20:00|2807|2801|2806.1|2800.1|2807.4|2801.4|2806.1|2800.1|16
1619072700000|2021-04-22 06:25:00|2805.9|2799.9|2810.4|2804.4|2810.4|2804.4|2805.9|2799.9|47
1619073000000|2021-04-22 06:30:00|2810.1|2804.1|2812|2806|2814.4|2808.4|2809.6|2803.6|63
1619073300000|2021-04-22 06:35:00|2811.9|2805.9|2811.6|2805.6|2814|2808|2811.6|2805.6|36
1619073600000|2021-04-22 06:40:00|2812|2806|2812.1|2806.1|2812.5|2806.5|2811.3|2805.3|17
1619073900000|2021-04-22 06:45:00|2812.3|2806.3|2811.6|2805.6|2813.8|2807.8|2811.6|2805.6|13
1619074200000|2021-04-22 06:50:00|2811.5|2805.5|2808.6|2802.6|2811.9|2805.9|2808.4|2802.4|30
1619074500000|2021-04-22 06:55:00|2808.8|2802.8|2807.3|2801.3|2809|2803|2807.3|2801.3|10
1619074800000|2021-04-22 07:00:00|2807.8|2801.8|2811.3|2805.3|2815.3|2809.3|2807.8|2801.8|39
1619075100000|2021-04-22 07:05:00|2811.5|2805.5|2807.5|2801.5|2812|2806|2807.5|2801.5|12
1619075400000|2021-04-22 07:10:00|2807.8|2801.8|2808.5|2802.5|2808.5|2802.5|2807.5|2801.5|12
1619075700000|2021-04-22 07:15:00|2808.8|2802.8|2818.3|2812.3|2818.3|2812.3|2808.8|2802.8|38
1619076000000|2021-04-22 07:20:00|2818|2812|2816.8|2810.8|2818.8|2812.8|2816.8|2810.8|31
1619076300000|2021-04-22 07:25:00|2816.3|2810.3|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|41
1619076600000|2021-04-22 07:30:00|2817|2811|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|32
1619076900000|2021-04-22 07:35:00|2815.5|2809.5|2815|2809|2815.8|2809.8|2814.8|2808.8|17
1619077200000|2021-04-22 07:40:00|2815.3|2809.3|2817.8|2811.8|2818.3|2812.3|2815.3|2809.3|14
1619077500000|2021-04-22 07:45:00|2817.3|2811.3|2815.8|2809.8|2818|2812|2815.3|2809.3|34
1619077800000|2021-04-22 07:50:00|2816|2810|2818.8|2812.8|2818.8|2812.8|2816|2810|32
1619078100000|2021-04-22 07:55:00|2818.5|2812.5|2816.3|2810.3|2818.8|2812.8|2816.3|2810.3|27
1619078400000|2021-04-22 08:00:00|2816|2810|2816.8|2810.8|2816.8|2810.8|2815.3|2809.3|10
1619078700000|2021-04-22 08:05:00|2816.5|2810.5|2817.3|2811.3|2817.3|2811.3|2815.3|2809.3|17
1619079000000|2021-04-22 08:10:00|2817|2811|2816.8|2810.8|2818|2812|2816|2810|29
1619079300000|2021-04-22 08:15:00|2817|2811|2816.3|2810.3|2817.3|2811.3|2816|2810|18
1619079600000|2021-04-22 08:20:00|2816|2810|2813.8|2807.8|2816.5|2810.5|2813|2807|16
1619079900000|2021-04-22 08:25:00|2813.3|2807.3|2816.3|2810.3|2816.3|2810.3|2812.8|2806.8|25
1619080200000|2021-04-22 08:30:00|2816|2810|2816.8|2810.8|2818|2812|2815.8|2809.8|25
1619080500000|2021-04-22 08:35:00|2817|2811|2817.3|2811.3|2817.8|2811.8|2817|2811|10
1619080800000|2021-04-22 08:40:00|2817|2811|2816.3|2810.3|2817|2811|2816.3|2810.3|7
1619081100000|2021-04-22 08:45:00|2816.5|2810.5|2816.3|2810.3|2817|2811|2816|2810|11
1619081400000|2021-04-22 08:50:00|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816|2810|17
1619081700000|2021-04-22 08:55:00|2816.8|2810.8|2818.8|2812.8|2820.3|2814.3|2816.5|2810.5|19
1619082000000|2021-04-22 09:00:00|2818.3|2812.3|2815.5|2809.5|2818.3|2812.3|2815.5|2809.5|11
1619082300000|2021-04-22 09:05:00|2815.8|2809.8|2820|2814|2820|2814|2815.5|2809.5|14
1619082600000|2021-04-22 09:10:00|2819|2813|2821|2815|2822.3|2816.3|2819|2813|13
1619082900000|2021-04-22 09:15:00|2820.8|2814.8|2819.3|2813.3|2820.8|2814.8|2819.3|2813.3|13
1619083200000|2021-04-22 09:20:00|2819.8|2813.8|2818.6|2812.6|2820|2814|2817.3|2811.3|15
1619083500000|2021-04-22 09:25:00|2818.9|2812.9|2818.1|2812.1|2818.9|2812.9|2817.9|2811.9|11
1619083800000|2021-04-22 09:30:00|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2814.9|2808.9|20
1619084100000|2021-04-22 09:35:00|2818.4|2812.4|2817.4|2811.4|2818.9|2812.9|2817.4|2811.4|11
1619084400000|2021-04-22 09:40:00|2817.6|2811.6|2820.4|2814.4|2820.9|2814.9|2817.6|2811.6|19
1619084700000|2021-04-22 09:45:00|2820.1|2814.1|2821.1|2815.1|2821.6|2815.6|2819.6|2813.6|18
1619085000000|2021-04-22 09:50:00|2821.4|2815.4|2821.1|2815.1|2821.6|2815.6|2820.4|2814.4|7
1619085300000|2021-04-22 09:55:00|2820.9|2814.9|2820.9|2814.9|2821.6|2815.6|2820.6|2814.6|7
1619085600000|2021-04-22 10:00:00|2821.1|2815.1|2826.1|2820.1|2826.6|2820.6|2821.1|2815.1|31
1619085900000|2021-04-22 10:05:00|2826.6|2820.6|2829.4|2823.4|2829.9|2823.9|2826.6|2820.6|20
1619086200000|2021-04-22 10:10:00|2829.6|2823.6|2827.9|2821.9|2830.4|2824.4|2826.6|2820.6|24
1619086500000|2021-04-22 10:15:00|2827.6|2821.6|2828.1|2822.1|2828.6|2822.6|2827.6|2821.6|20
1619086800000|2021-04-22 10:20:00|2827.6|2821.6|2823.4|2817.4|2827.6|2821.6|2822.9|2816.9|27
1619087100000|2021-04-22 10:25:00|2823.6|2817.6|2824.4|2818.4|2826.4|2820.4|2823.6|2817.6|25
1619087400000|2021-04-22 10:30:00|2824.6|2818.6|2823.4|2817.4|2824.9|2818.9|2821.6|2815.6|42
1619087700000|2021-04-22 10:35:00|2823.1|2817.1|2822.4|2816.4|2823.6|2817.6|2822.1|2816.1|18
1619088000000|2021-04-22 10:40:00|2822.1|2816.1|2820.9|2814.9|2822.1|2816.1|2820.1|2814.1|36
1619088300000|2021-04-22 10:45:00|2821.1|2815.1|2823.1|2817.1|2823.4|2817.4|2820.1|2814.1|44
1619088600000|2021-04-22 10:50:00|2823.4|2817.4|2826.4|2820.4|2826.4|2820.4|2822.9|2816.9|46
1619088900000|2021-04-22 10:55:00|2826.6|2820.6|2829.6|2823.6|2830.1|2824.1|2826.6|2820.6|56
1619089200000|2021-04-22 11:00:00|2829.4|2823.4|2831.9|2825.9|2832.1|2826.1|2829.1|2823.1|49
1619089500000|2021-04-22 11:05:00|2832.1|2826.1|2834.1|2828.1|2836.6|2830.6|2832.1|2826.1|58
1619089800000|2021-04-22 11:10:00|2834.4|2828.4|2834.4|2828.4|2836.6|2830.6|2831.6|2825.6|55
1619090100000|2021-04-22 11:15:00|2834.6|2828.6|2833.4|2827.4|2836.6|2830.6|2832.9|2826.9|58
1619090400000|2021-04-22 11:20:00|2833.9|2827.9|2831.1|2825.1|2834.1|2828.1|2829.9|2823.9|56
1619090700000|2021-04-22 11:25:00|2831.4|2825.4|2835.6|2829.6|2839.6|2833.6|2831.1|2825.1|51
1619091000000|2021-04-22 11:30:00|2835.4|2829.4|2832.4|2826.4|2835.6|2829.6|2830.9|2824.9|81
1619091300000|2021-04-22 11:35:00|2832.1|2826.1|2829.4|2823.4|2832.4|2826.4|2828.4|2822.4|42
1619091600000|2021-04-22 11:40:00|2829.1|2823.1|2826.6|2820.6|2829.4|2823.4|2825.1|2819.1|46
1619091900000|2021-04-22 11:45:00|2826.1|2820.1|2826.6|2820.6|2831.1|2825.1|2825.6|2819.6|58
1619092200000|2021-04-22 11:50:00|2827.9|2821.9|2825.4|2819.4|2828.1|2822.1|2822.9|2816.9|73
1619092500000|2021-04-22 11:55:00|2824.9|2818.9|2825.1|2819.1|2826.6|2820.6|2824.4|2818.4|84
1619092800000|2021-04-22 12:00:00|2824.9|2818.9|2826.4|2820.4|2827.6|2821.6|2824.6|2818.6|64
1619093100000|2021-04-22 12:05:00|2826.6|2820.6|2827.6|2821.6|2828.6|2822.6|2826.6|2820.6|36
1619093400000|2021-04-22 12:10:00|2827.9|2821.9|2823.6|2817.6|2828.1|2822.1|2823.6|2817.6|52
1619093700000|2021-04-22 12:15:00|2823.4|2817.4|2822.1|2816.1|2823.4|2817.4|2820.6|2814.6|43
1619094000000|2021-04-22 12:20:00|2821.6|2815.6|2823.6|2817.6|2823.6|2817.6|2820.9|2814.9|30
1619094300000|2021-04-22 12:25:00|2823.9|2817.9|2822.6|2816.6|2824.6|2818.6|2821.6|2815.6|37
1619094600000|2021-04-22 12:30:00|2822.4|2816.4|2821.9|2815.9|2822.4|2816.4|2820.1|2814.1|64
1619094900000|2021-04-22 12:35:00|2822.1|2816.1|2822.1|2816.1|2823.1|2817.1|2821.6|2815.6|38
1619095200000|2021-04-22 12:40:00|2822.4|2816.4|2824.6|2818.6|2825.6|2819.6|2822.4|2816.4|55
1619095500000|2021-04-22 12:45:00|2824.4|2818.4|2823.4|2817.4|2824.4|2818.4|2822.1|2816.1|40
1619095800000|2021-04-22 12:50:00|2823.6|2817.6|2822.9|2816.9|2823.9|2817.9|2822.1|2816.1|31
1619096100000|2021-04-22 12:55:00|2822.6|2816.6|2821.4|2815.4|2823.4|2817.4|2819.4|2813.4|43
1619096400000|2021-04-22 13:00:00|2820.9|2814.9|2826.1|2820.1|2828.6|2822.6|2818.4|2812.4|167
1619096700000|2021-04-22 13:05:00|2826.4|2820.4|2822.1|2816.1|2827.6|2821.6|2821.9|2815.9|107
1619097000000|2021-04-22 13:10:00|2822.4|2816.4|2814.6|2808.6|2822.6|2816.6|2813.9|2807.9|195
1619097300000|2021-04-22 13:15:00|2814.4|2808.4|2812.9|2806.9|2815.4|2809.4|2809.9|2803.9|111
1619097600000|2021-04-22 13:20:00|2812.6|2806.6|2813.4|2807.4|2814.4|2808.4|2808.9|2802.9|91
1619097900000|2021-04-22 13:25:00|2813.9|2807.9|2815.9|2809.9|2817.1|2811.1|2813.4|2807.4|78
1619098200000|2021-04-22 13:30:00|2815.6|2809.6|2817.4|2811.4|2817.9|2811.9|2814.6|2808.6|126
1619098500000|2021-04-22 13:35:00|2817.1|2811.1|2816.4|2810.4|2820.6|2814.6|2814.4|2808.4|107
1619098800000|2021-04-22 13:40:00|2815.9|2809.9|2818.4|2812.4|2818.4|2812.4|2814.4|2808.4|90
1619099100000|2021-04-22 13:45:00|2818.1|2812.1|2819.1|2813.1|2821.6|2815.6|2817.4|2811.4|101
1619099400000|2021-04-22 13:50:00|2818.9|2812.9|2820.4|2814.4|2820.4|2814.4|2817.6|2811.6|75
1619099700000|2021-04-22 13:55:00|2820.9|2814.9|2820.1|2814.1|2820.9|2814.9|2819.1|2813.1|53
1619100000000|2021-04-22 14:00:00|2819.9|2813.9|2818.6|2812.6|2821.1|2815.1|2817.1|2811.1|72
1619100300000|2021-04-22 14:05:00|2818.9|2812.9|2814.4|2808.4|2820.4|2814.4|2813.9|2807.9|102
1619100600000|2021-04-22 14:10:00|2813.9|2807.9|2812.6|2806.6|2814.9|2808.9|2811.1|2805.1|63
1619100900000|2021-04-22 14:15:00|2812.9|2806.9|2810.6|2804.6|2812.9|2806.9|2810.1|2804.1|55
1619101200000|2021-04-22 14:20:00|2810.9|2804.9|2811.4|2805.4|2813.4|2807.4|2809.9|2803.9|65
1619101500000|2021-04-22 14:25:00|2811.6|2805.6|2809.9|2803.9|2812.4|2806.4|2809.9|2803.9|48
1619101800000|2021-04-22 14:30:00|2809.6|2803.6|2808.9|2802.9|2810.1|2804.1|2808.9|2802.9|48
1619102100000|2021-04-22 14:35:00|2809.1|2803.1|2814.1|2808.1|2814.6|2808.6|2808.6|2802.6|52
1619102400000|2021-04-22 14:40:00|2813.9|2807.9|2820.1|2814.1|2821.1|2815.1|2813.9|2807.9|59
1619102700000|2021-04-22 14:45:00|2820.9|2814.9|2822.4|2816.4|2823.4|2817.4|2819.9|2813.9|97
1619103000000|2021-04-22 14:50:00|2822.1|2816.1|2821.4|2815.4|2822.6|2816.6|2820.1|2814.1|61
1619103300000|2021-04-22 14:55:00|2821.1|2815.1|2827.4|2821.4|2827.9|2821.9|2821.1|2815.1|106
1619103600000|2021-04-22 15:00:00|2827.6|2821.6|2824.6|2818.6|2828.1|2822.1|2824.1|2818.1|83
1619103900000|2021-04-22 15:05:00|2824.9|2818.9|2823.6|2817.6|2825.4|2819.4|2823.1|2817.1|49
1619104200000|2021-04-22 15:10:00|2823.4|2817.4|2822.9|2816.9|2823.9|2817.9|2820.6|2814.6|57
1619104500000|2021-04-22 15:15:00|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2820.9|2814.9|42
1619104800000|2021-04-22 15:20:00|2823.6|2817.6|2821.1|2815.1|2825.4|2819.4|2821.1|2815.1|50
1619105100000|2021-04-22 15:25:00|2820.9|2814.9|2820.1|2814.1|2822.1|2816.1|2819.9|2813.9|39
1619105400000|2021-04-22 15:30:00|2820.4|2814.4|2813.9|2807.9|2821.4|2815.4|2812.4|2806.4|123
1619105700000|2021-04-22 15:35:00|2814.1|2808.1|2802.9|2796.9|2814.4|2808.4|2802.4|2796.4|172
1619106000000|2021-04-22 15:40:00|2802.6|2796.6|2803.9|2797.9|2806.6|2800.6|2802.6|2796.6|60
1619106300000|2021-04-22 15:45:00|2804.1|2798.1|2807.4|2801.4|2808.1|2802.1|2804.1|2798.1|39
1619106600000|2021-04-22 15:50:00|2807.1|2801.1|2806.9|2800.9|2807.1|2801.1|2806.6|2800.6|9
1619106900000|2021-04-22 15:55:00|2807.1|2801.1|2804.9|2798.9|2807.1|2801.1|2804.6|2798.6|25
1619107200000|2021-04-22 16:00:00|2805.6|2799.6|2802.1|2796.1|2806.6|2800.6|2802.1|2796.1|25
1619107500000|2021-04-22 16:05:00|2801.9|2795.9|2801.9|2795.9|2802.1|2796.1|2801.1|2795.1|20
1619107800000|2021-04-22 16:10:00|2801.6|2795.6|2801.9|2795.9|2802.1|2796.1|2801.6|2795.6|6
1619108100000|2021-04-22 16:15:00|2801.6|2795.6|2800.9|2794.9|2802.1|2796.1|2799.9|2793.9|19
1619108400000|2021-04-22 16:20:00|2801.1|2795.1|2800.6|2794.6|2802.4|2796.4|2800.4|2794.4|8
1619108700000|2021-04-22 16:25:00|2801.4|2795.4|2800.1|2794.1|2802.1|2796.1|2800.1|2794.1|13
1619109000000|2021-04-22 16:30:00|2799.9|2793.9|2799.4|2793.4|2800.1|2794.1|2797.9|2791.9|32
1619109300000|2021-04-22 16:35:00|2799.1|2793.1|2799.1|2793.1|2800.4|2794.4|2797.9|2791.9|43
1619109600000|2021-04-22 16:40:00|2799.4|2793.4|2798.6|2792.6|2799.4|2793.4|2798.4|2792.4|5
1619109900000|2021-04-22 16:45:00|2798.9|2792.9|2800.1|2794.1|2801.1|2795.1|2798.9|2792.9|17
1619110200000|2021-04-22 16:50:00|2800.4|2794.4|2800.9|2794.9|2800.9|2794.9|2800.1|2794.1|3
1619110500000|2021-04-22 16:55:00|2800.6|2794.6|2800.9|2794.9|2801.1|2795.1|2800.4|2794.4|15
1619136000000|2021-04-23 00:00:00|2798.1|2792.1|2799.4|2793.4|2799.4|2793.4|2797.4|2791.4|6
1619136300000|2021-04-23 00:05:00|2799.1|2793.1|2800.9|2794.9|2801.6|2795.6|2798.6|2792.6|13
1619136600000|2021-04-23 00:10:00|2800.6|2794.6|2801.1|2795.1|2801.1|2795.1|2800.4|2794.4|6
1619136900000|2021-04-23 00:15:00|2801.6|2795.6|2801.9|2795.9|2803.1|2797.1|2801.6|2795.6|10
1619137200000|2021-04-23 00:20:00|2802.9|2796.9|2801.9|2795.9|2802.9|2796.9|2800.9|2794.9|8
1619137500000|2021-04-23 00:25:00|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|6
1619137800000|2021-04-23 00:30:00|2801.1|2795.1|2802.6|2796.6|2803.1|2797.1|2800.9|2794.9|8
1619138100000|2021-04-23 00:35:00|2802.4|2796.4|2801.9|2795.9|2802.6|2796.6|2801.9|2795.9|6
1619138400000|2021-04-23 00:40:00|2801.6|2795.6|2799.1|2793.1|2801.6|2795.6|2799.1|2793.1|4
1619138700000|2021-04-23 00:45:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|3
1619139000000|2021-04-23 00:50:00|2799.4|2793.4|2800.4|2794.4|2800.4|2794.4|2799.4|2793.4|2
1619139300000|2021-04-23 00:55:00|2799.9|2793.9|2800.9|2794.9|2800.9|2794.9|2799.9|2793.9|4
1619139600000|2021-04-23 01:00:00|2800.6|2794.6|2796.1|2790.1|2800.9|2794.9|2796.1|2790.1|32
1619139900000|2021-04-23 01:05:00|2795.9|2789.9|2802.6|2796.6|2806.6|2800.6|2793.4|2787.4|173
1619140200000|2021-04-23 01:10:00|2802.9|2796.9|2808.1|2802.1|2811.1|2805.1|2802.9|2796.9|129
1619140500000|2021-04-23 01:15:00|2808.4|2802.4|2803.6|2797.6|2808.4|2802.4|2803.4|2797.4|29
1619140800000|2021-04-23 01:20:00|2803.4|2797.4|2797.4|2791.4|2804.4|2798.4|2793.6|2787.6|72
1619141100000|2021-04-23 01:25:00|2797.6|2791.6|2798.1|2792.1|2801.1|2795.1|2797.4|2791.4|61
1619141400000|2021-04-23 01:30:00|2797.9|2791.9|2805.1|2799.1|2805.1|2799.1|2796.6|2790.6|58
1619141700000|2021-04-23 01:35:00|2805.4|2799.4|2809.6|2803.6|2809.9|2803.9|2805.4|2799.4|43
1619142000000|2021-04-23 01:40:00|2809.1|2803.1|2808.4|2802.4|2809.1|2803.1|2807.6|2801.6|15
1619142300000|2021-04-23 01:45:00|2809.1|2803.1|2809.1|2803.1|2809.9|2803.9|2806.4|2800.4|25
1619142600000|2021-04-23 01:50:00|2809.4|2803.4|2809.6|2803.6|2809.9|2803.9|2809.4|2803.4|6
1619142900000|2021-04-23 01:55:00|2809.9|2803.9|2810.4|2804.4|2811.4|2805.4|2809.9|2803.9|8
1619143200000|2021-04-23 02:00:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.4|2803.4|4
1619143500000|2021-04-23 02:05:00|2809.1|2803.1|2808.4|2802.4|2809.1|2803.1|2808.4|2802.4|4
1619143800000|2021-04-23 02:10:00|2808.1|2802.1|2807.9|2801.9|2808.6|2802.6|2807.9|2801.9|6
1619144100000|2021-04-23 02:15:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1619144400000|2021-04-23 02:20:00|2807.9|2801.9|2808.6|2802.6|2808.6|2802.6|2807.9|2801.9|4
1619144700000|2021-04-23 02:25:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1619145000000|2021-04-23 02:30:00|2809.6|2803.6|2807.6|2801.6|2809.9|2803.9|2807.4|2801.4|19
1619145300000|2021-04-23 02:35:00|2807.9|2801.9|2809.9|2803.9|2810.1|2804.1|2807.9|2801.9|26
1619145600000|2021-04-23 02:40:00|2810.1|2804.1|2812.9|2806.9|2813.6|2807.6|2810.1|2804.1|51
1619145900000|2021-04-23 02:45:00|2813.1|2807.1|2813.1|2807.1|2814.1|2808.1|2812.6|2806.6|37
1619146200000|2021-04-23 02:50:00|2813.4|2807.4|2812.6|2806.6|2813.9|2807.9|2812.4|2806.4|27
1619146500000|2021-04-23 02:55:00|2812.4|2806.4|2811.9|2805.9|2812.6|2806.6|2811.6|2805.6|9
1619146800000|2021-04-23 03:00:00|2811.6|2805.6|2812.4|2806.4|2812.6|2806.6|2811.6|2805.6|6
1619147100000|2021-04-23 03:05:00|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.6|2806.6|4
1619147400000|2021-04-23 03:10:00|2813.6|2807.6|2811.4|2805.4|2813.6|2807.6|2811.4|2805.4|11
1619147700000|2021-04-23 03:15:00|2811.6|2805.6|2810.1|2804.1|2811.6|2805.6|2809.6|2803.6|37
1619148000000|2021-04-23 03:20:00|2809.9|2803.9|2807.1|2801.1|2809.9|2803.9|2807.1|2801.1|33
1619148300000|2021-04-23 03:25:00|2807.6|2801.6|2805.9|2799.9|2807.9|2801.9|2805.9|2799.9|18
1619148900000|2021-04-23 03:35:00|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1619149500000|2021-04-23 03:45:00|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1619150100000|2021-04-23 03:55:00|2806.9|2800.9|2807.9|2801.9|2807.9|2801.9|2806.9|2800.9|5
1619150400000|2021-04-23 04:00:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1619150700000|2021-04-23 04:05:00|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1619151000000|2021-04-23 04:10:00|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.6|2801.6|3
1619151300000|2021-04-23 04:15:00|2808.4|2802.4|2808.9|2802.9|2808.9|2802.9|2808.4|2802.4|3
1619151600000|2021-04-23 04:20:00|2807.9|2801.9|2808.1|2802.1|2808.1|2802.1|2807.9|2801.9|4
1619151900000|2021-04-23 04:25:00|2807.6|2801.6|2807.6|2801.6|2808.1|2802.1|2807.6|2801.6|7
1619152200000|2021-04-23 04:30:00|2808.4|2802.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|13
1619152800000|2021-04-23 04:40:00|2807.6|2801.6|2809.6|2803.6|2809.6|2803.6|2807.6|2801.6|7
1619153100000|2021-04-23 04:45:00|2809.9|2803.9|2810.1|2804.1|2810.6|2804.6|2809.9|2803.9|9
1619153400000|2021-04-23 04:50:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619153700000|2021-04-23 04:55:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|2
1619154000000|2021-04-23 05:00:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1619154300000|2021-04-23 05:05:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619154600000|2021-04-23 05:10:00|2809.6|2803.6|2810.1|2804.1|2810.1|2804.1|2809.1|2803.1|5
1619154900000|2021-04-23 05:15:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619155800000|2021-04-23 05:30:00|2809.6|2803.6|2803.6|2797.6|2809.9|2803.9|2802.6|2796.6|47
1619156100000|2021-04-23 05:35:00|2803.9|2797.9|2807.1|2801.1|2807.4|2801.4|2803.9|2797.9|29
1619156400000|2021-04-23 05:40:00|2806.9|2800.9|2804.1|2798.1|2806.9|2800.9|2804.1|2798.1|13
1619156700000|2021-04-23 05:45:00|2803.9|2797.9|2801.9|2795.9|2803.9|2797.9|2798.4|2792.4|39
1619157000000|2021-04-23 05:50:00|2801.4|2795.4|2801.1|2795.1|2802.6|2796.6|2799.9|2793.9|37
1619157300000|2021-04-23 05:55:00|2801.4|2795.4|2801.1|2795.1|2803.1|2797.1|2799.6|2793.6|44
1619157600000|2021-04-23 06:00:00|2800.9|2794.9|2803.6|2797.6|2807.6|2801.6|2800.9|2794.9|68
1619157900000|2021-04-23 06:05:00|2803.9|2797.9|2806.6|2800.6|2806.9|2800.9|2803.6|2797.6|36
1619158200000|2021-04-23 06:10:00|2806.4|2800.4|2805.1|2799.1|2807.4|2801.4|2804.1|2798.1|30
1619158500000|2021-04-23 06:15:00|2805.6|2799.6|2802.1|2796.1|2805.6|2799.6|2802.1|2796.1|20
1619158800000|2021-04-23 06:20:00|2802.4|2796.4|2804.1|2798.1|2805.6|2799.6|2802.4|2796.4|21
1619159100000|2021-04-23 06:25:00|2804.4|2798.4|2802.9|2796.9|2804.4|2798.4|2802.6|2796.6|15
1619159400000|2021-04-23 06:30:00|2803.4|2797.4|2805.1|2799.1|2807.1|2801.1|2803.4|2797.4|27
1619159700000|2021-04-23 06:35:00|2804.9|2798.9|2806.4|2800.4|2806.6|2800.6|2804.6|2798.6|10
1619160000000|2021-04-23 06:40:00|2806.6|2800.6|2808.9|2802.9|2808.9|2802.9|2806.6|2800.6|7
1619160300000|2021-04-23 06:45:00|2809.4|2803.4|2805.6|2799.6|2810.1|2804.1|2805.6|2799.6|20
1619160600000|2021-04-23 06:50:00|2805.4|2799.4|2801.9|2795.9|2805.4|2799.4|2801.9|2795.9|18
1619160900000|2021-04-23 06:55:00|2802.9|2796.9|2805.1|2799.1|2805.1|2799.1|2802.9|2796.9|12
1619161200000|2021-04-23 07:00:00|2805.9|2799.9|2802.9|2796.9|2805.9|2799.9|2797.6|2791.6|52
1619161500000|2021-04-23 07:05:00|2803.1|2797.1|2804.6|2798.6|2805.4|2799.4|2802.9|2796.9|27
1619161800000|2021-04-23 07:10:00|2804.9|2798.9|2807.6|2801.6|2809.4|2803.4|2804.6|2798.6|20
1619162100000|2021-04-23 07:15:00|2807.9|2801.9|2806.1|2800.1|2810.9|2804.9|2806.1|2800.1|36
1619162400000|2021-04-23 07:20:00|2806.4|2800.4|2804.9|2798.9|2807.4|2801.4|2804.9|2798.9|39
1619162700000|2021-04-23 07:25:00|2804.6|2798.6|2801.6|2795.6|2805.6|2799.6|2801.4|2795.4|36
1619163000000|2021-04-23 07:30:00|2801.9|2795.9|2802.6|2796.6|2804.1|2798.1|2800.6|2794.6|48
1619163300000|2021-04-23 07:35:00|2802.4|2796.4|2807.1|2801.1|2807.1|2801.1|2802.4|2796.4|37
1619163600000|2021-04-23 07:40:00|2806.6|2800.6|2808.9|2802.9|2809.4|2803.4|2806.6|2800.6|15
1619163900000|2021-04-23 07:45:00|2808.6|2802.6|2810.1|2804.1|2810.1|2804.1|2807.9|2801.9|13
1619164200000|2021-04-23 07:50:00|2810.4|2804.4|2812.6|2806.6|2813.4|2807.4|2810.4|2804.4|22
1619164500000|2021-04-23 07:55:00|2812.1|2806.1|2812.4|2806.4|2813.9|2807.9|2811.9|2805.9|18
1619164800000|2021-04-23 08:00:00|2812.1|2806.1|2806.9|2800.9|2812.1|2806.1|2806.9|2800.9|12
1619165100000|2021-04-23 08:05:00|2806.6|2800.6|2806.6|2800.6|2807.4|2801.4|2803.9|2797.9|31
1619165400000|2021-04-23 08:10:00|2806.4|2800.4|2805.4|2799.4|2806.4|2800.4|2804.6|2798.6|20
1619165700000|2021-04-23 08:15:00|2805.9|2799.9|2807.1|2801.1|2808.1|2802.1|2805.9|2799.9|14
1619166000000|2021-04-23 08:20:00|2807.4|2801.4|2809.4|2803.4|2809.4|2803.4|2807.1|2801.1|13
1619166300000|2021-04-23 08:25:00|2809.6|2803.6|2810.6|2804.6|2811.6|2805.6|2809.6|2803.6|7
1619166600000|2021-04-23 08:30:00|2811.1|2805.1|2816.1|2810.1|2817.6|2811.6|2811.1|2805.1|40
1619166900000|2021-04-23 08:35:00|2816.4|2810.4|2813.1|2807.1|2817.4|2811.4|2812.1|2806.1|26
1619167200000|2021-04-23 08:40:00|2812.6|2806.6|2810.1|2804.1|2813.4|2807.4|2809.6|2803.6|16
1619167500000|2021-04-23 08:45:00|2809.9|2803.9|2812.1|2806.1|2812.1|2806.1|2809.4|2803.4|11
1619167800000|2021-04-23 08:50:00|2812.4|2806.4|2815.1|2809.1|2815.4|2809.4|2810.4|2804.4|30
1619168100000|2021-04-23 08:55:00|2815.4|2809.4|2812.4|2806.4|2815.6|2809.6|2812.4|2806.4|22
1619168400000|2021-04-23 09:00:00|2812.6|2806.6|2812.6|2806.6|2813.1|2807.1|2811.9|2805.9|10
1619168700000|2021-04-23 09:05:00|2812.4|2806.4|2813.9|2807.9|2815.1|2809.1|2812.1|2806.1|17
1619169000000|2021-04-23 09:10:00|2813.6|2807.6|2811.9|2805.9|2813.6|2807.6|2811.9|2805.9|9
1619169300000|2021-04-23 09:15:00|2813.4|2807.4|2813.9|2807.9|2814.1|2808.1|2813.4|2807.4|9
1619169600000|2021-04-23 09:20:00|2814.1|2808.1|2815.4|2809.4|2815.9|2809.9|2814.1|2808.1|13
1619169900000|2021-04-23 09:25:00|2815.6|2809.6|2816.4|2810.4|2816.6|2810.6|2815.4|2809.4|8
1619170200000|2021-04-23 09:30:00|2815.1|2809.1|2813.1|2807.1|2815.1|2809.1|2813.1|2807.1|9
1619170500000|2021-04-23 09:35:00|2813.4|2807.4|2815.1|2809.1|2816.4|2810.4|2813.4|2807.4|22
1619170800000|2021-04-23 09:40:00|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2813.4|2807.4|10
1619171100000|2021-04-23 09:45:00|2815.6|2809.6|2815.4|2809.4|2816.1|2810.1|2814.4|2808.4|17
1619171400000|2021-04-23 09:50:00|2815.1|2809.1|2815.6|2809.6|2816.1|2810.1|2814.9|2808.9|11
1619171700000|2021-04-23 09:55:00|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2814.9|2808.9|14
1619172000000|2021-04-23 10:00:00|2816.9|2810.9|2819.1|2813.1|2819.6|2813.6|2816.6|2810.6|27
1619172300000|2021-04-23 10:05:00|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|4
1619172600000|2021-04-23 10:10:00|2819.4|2813.4|2819.9|2813.9|2820.6|2814.6|2819.1|2813.1|18
1619172900000|2021-04-23 10:15:00|2820.1|2814.1|2818.4|2812.4|2820.1|2814.1|2818.1|2812.1|8
1619173200000|2021-04-23 10:20:00|2818.1|2812.1|2817.1|2811.1|2818.1|2812.1|2815.6|2809.6|10
1619173500000|2021-04-23 10:25:00|2816.9|2810.9|2816.1|2810.1|2816.9|2810.9|2815.4|2809.4|8
1619173800000|2021-04-23 10:30:00|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2815.9|2809.9|6
1619174100000|2021-04-23 10:35:00|2816.9|2810.9|2820.6|2814.6|2820.6|2814.6|2816.6|2810.6|34
1619174400000|2021-04-23 10:40:00|2820.9|2814.9|2822.4|2816.4|2822.6|2816.6|2820.4|2814.4|46
1619174700000|2021-04-23 10:45:00|2822.6|2816.6|2822.9|2816.9|2822.9|2816.9|2821.1|2815.1|41
1619175000000|2021-04-23 10:50:00|2822.6|2816.6|2822.6|2816.6|2822.9|2816.9|2820.6|2814.6|43
1619175300000|2021-04-23 10:55:00|2822.9|2816.9|2824.4|2818.4|2824.6|2818.6|2822.9|2816.9|28
1619175600000|2021-04-23 11:00:00|2824.6|2818.6|2823.6|2817.6|2824.6|2818.6|2822.6|2816.6|29
1619175900000|2021-04-23 11:05:00|2823.9|2817.9|2822.4|2816.4|2825.6|2819.6|2821.9|2815.9|51
1619176200000|2021-04-23 11:10:00|2822.6|2816.6|2823.6|2817.6|2825.6|2819.6|2821.4|2815.4|44
1619176500000|2021-04-23 11:15:00|2823.9|2817.9|2824.6|2818.6|2825.1|2819.1|2822.1|2816.1|37
1619176800000|2021-04-23 11:20:00|2824.1|2818.1|2825.4|2819.4|2825.9|2819.9|2822.4|2816.4|48
1619177100000|2021-04-23 11:25:00|2825.6|2819.6|2824.9|2818.9|2826.1|2820.1|2824.4|2818.4|31
1619177400000|2021-04-23 11:30:00|2824.6|2818.6|2821.6|2815.6|2825.6|2819.6|2820.6|2814.6|31
1619177700000|2021-04-23 11:35:00|2821.4|2815.4|2822.6|2816.6|2822.6|2816.6|2821.4|2815.4|14
1619178000000|2021-04-23 11:40:00|2822.9|2816.9|2823.9|2817.9|2826.6|2820.6|2822.9|2816.9|34
1619178300000|2021-04-23 11:45:00|2823.6|2817.6|2819.6|2813.6|2823.6|2817.6|2818.1|2812.1|61
1619178600000|2021-04-23 11:50:00|2819.4|2813.4|2819.6|2813.6|2822.6|2816.6|2819.4|2813.4|72
1619178900000|2021-04-23 11:55:00|2819.9|2813.9|2817.4|2811.4|2820.4|2814.4|2815.1|2809.1|55
1619179200000|2021-04-23 12:00:00|2817.6|2811.6|2816.6|2810.6|2818.4|2812.4|2815.9|2809.9|47
1619179500000|2021-04-23 12:05:00|2816.4|2810.4|2816.1|2810.1|2816.6|2810.6|2815.4|2809.4|21
1619179800000|2021-04-23 12:10:00|2816.4|2810.4|2816.4|2810.4|2817.1|2811.1|2815.6|2809.6|22
1619180100000|2021-04-23 12:15:00|2816.1|2810.1|2813.9|2807.9|2817.1|2811.1|2813.4|2807.4|32
1619180400000|2021-04-23 12:20:00|2813.6|2807.6|2812.9|2806.9|2814.1|2808.1|2812.4|2806.4|39
1619180700000|2021-04-23 12:25:00|2813.1|2807.1|2814.6|2808.6|2815.1|2809.1|2813.1|2807.1|11
1619181000000|2021-04-23 12:30:00|2814.4|2808.4|2813.9|2807.9|2815.4|2809.4|2813.6|2807.6|19
1619181300000|2021-04-23 12:35:00|2814.1|2808.1|2814.1|2808.1|2815.4|2809.4|2813.6|2807.6|39
1619181600000|2021-04-23 12:40:00|2813.9|2807.9|2813.1|2807.1|2814.4|2808.4|2813.1|2807.1|28
1619181900000|2021-04-23 12:45:00|2813.9|2807.9|2813.9|2807.9|2814.6|2808.6|2813.1|2807.1|19
1619182200000|2021-04-23 12:50:00|2814.1|2808.1|2811.9|2805.9|2814.1|2808.1|2811.6|2805.6|13
1619182500000|2021-04-23 12:55:00|2811.6|2805.6|2813.1|2807.1|2813.1|2807.1|2811.4|2805.4|17
1619182800000|2021-04-23 13:00:00|2814.4|2808.4|2824.6|2818.6|2825.1|2819.1|2812.4|2806.4|247
1619183100000|2021-04-23 13:05:00|2825.1|2819.1|2827.6|2821.6|2832.6|2826.6|2824.6|2818.6|203
1619183400000|2021-04-23 13:10:00|2827.9|2821.9|2831.9|2825.9|2835.6|2829.6|2827.1|2821.1|146
1619183700000|2021-04-23 13:15:00|2831.6|2825.6|2836.1|2830.1|2836.1|2830.1|2830.4|2824.4|95
1619184000000|2021-04-23 13:20:00|2835.9|2829.9|2830.6|2824.6|2837.4|2831.4|2830.4|2824.4|87
1619184300000|2021-04-23 13:25:00|2830.9|2824.9|2826.9|2820.9|2831.4|2825.4|2826.9|2820.9|73
1619184600000|2021-04-23 13:30:00|2827.1|2821.1|2833.1|2827.1|2833.1|2827.1|2827.1|2821.1|103
1619184900000|2021-04-23 13:35:00|2832.6|2826.6|2835.6|2829.6|2835.9|2829.9|2832.6|2826.6|67
1619185200000|2021-04-23 13:40:00|2835.1|2829.1|2835.1|2829.1|2835.6|2829.6|2833.6|2827.6|68
1619185500000|2021-04-23 13:45:00|2835.4|2829.4|2837.1|2831.1|2837.6|2831.6|2834.9|2828.9|54
1619185800000|2021-04-23 13:50:00|2837.4|2831.4|2835.9|2829.9|2838.4|2832.4|2835.6|2829.6|94
1619186100000|2021-04-23 13:55:00|2835.6|2829.6|2838.6|2832.6|2839.1|2833.1|2835.1|2829.1|78
1619186400000|2021-04-23 14:00:00|2839.4|2833.4|2841.9|2835.9|2841.9|2835.9|2839.1|2833.1|102
1619186700000|2021-04-23 14:05:00|2842.1|2836.1|2842.1|2836.1|2842.4|2836.4|2840.6|2834.6|73
1619187000000|2021-04-23 14:10:00|2842.4|2836.4|2844.9|2838.9|2847.6|2841.6|2842.1|2836.1|139
1619187300000|2021-04-23 14:15:00|2845.1|2839.1|2849.1|2843.1|2849.9|2843.9|2845.1|2839.1|109
1619187600000|2021-04-23 14:20:00|2849.4|2843.4|2851.9|2845.9|2852.6|2846.6|2849.1|2843.1|76
1619187900000|2021-04-23 14:25:00|2851.6|2845.6|2853.1|2847.1|2855.1|2849.1|2851.6|2845.6|83
1619188200000|2021-04-23 14:30:00|2853.4|2847.4|2858.1|2852.1|2858.4|2852.4|2851.6|2845.6|102
1619188500000|2021-04-23 14:35:00|2857.6|2851.6|2859.4|2853.4|2860.4|2854.4|2857.6|2851.6|129
1619188800000|2021-04-23 14:40:00|2859.6|2853.6|2855.4|2849.4|2862.1|2856.1|2855.4|2849.4|83
1619189100000|2021-04-23 14:45:00|2855.6|2849.6|2851.9|2845.9|2856.4|2850.4|2851.9|2845.9|103
1619189400000|2021-04-23 14:50:00|2852.1|2846.1|2857.4|2851.4|2857.4|2851.4|2851.1|2845.1|103
1619189700000|2021-04-23 14:55:00|2857.6|2851.6|2852.9|2846.9|2859.1|2853.1|2851.6|2845.6|172
1619190000000|2021-04-23 15:00:00|2853.4|2847.4|2856.1|2850.1|2858.6|2852.6|2853.4|2847.4|73
1619190300000|2021-04-23 15:05:00|2855.9|2849.9|2860.4|2854.4|2860.4|2854.4|2855.9|2849.9|49
1619190600000|2021-04-23 15:10:00|2860.6|2854.6|2860.6|2854.6|2861.1|2855.1|2859.6|2853.6|33
1619190900000|2021-04-23 15:15:00|2860.4|2854.4|2859.6|2853.6|2860.6|2854.6|2858.6|2852.6|18
1619191200000|2021-04-23 15:20:00|2860.1|2854.1|2856.4|2850.4|2860.4|2854.4|2856.4|2850.4|25
1619191500000|2021-04-23 15:25:00|2856.6|2850.6|2855.6|2849.6|2857.6|2851.6|2854.1|2848.1|29
1619191800000|2021-04-23 15:30:00|2855.9|2849.9|2858.6|2852.6|2858.9|2852.9|2855.6|2849.6|35
1619192100000|2021-04-23 15:35:00|2858.4|2852.4|2859.1|2853.1|2859.4|2853.4|2857.4|2851.4|23
1619192400000|2021-04-23 15:40:00|2858.4|2852.4|2856.4|2850.4|2858.6|2852.6|2855.1|2849.1|38
1619192700000|2021-04-23 15:45:00|2855.1|2849.1|2857.4|2851.4|2857.6|2851.6|2855.1|2849.1|24
1619193000000|2021-04-23 15:50:00|2857.1|2851.1|2857.1|2851.1|2857.6|2851.6|2856.9|2850.9|7
1619193300000|2021-04-23 15:55:00|2857.4|2851.4|2856.9|2850.9|2857.9|2851.9|2855.6|2849.6|17
1619193600000|2021-04-23 16:00:00|2857.1|2851.1|2861.6|2855.6|2862.6|2856.6|2857.1|2851.1|77
1619193900000|2021-04-23 16:05:00|2862.1|2856.1|2860.1|2854.1|2862.1|2856.1|2859.6|2853.6|26
1619194200000|2021-04-23 16:10:00|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2858.9|2852.9|22
1619194500000|2021-04-23 16:15:00|2859.4|2853.4|2856.1|2850.1|2859.4|2853.4|2855.4|2849.4|30
1619194800000|2021-04-23 16:20:00|2856.4|2850.4|2855.6|2849.6|2857.4|2851.4|2855.4|2849.4|19
1619195100000|2021-04-23 16:25:00|2855.9|2849.9|2852.1|2846.1|2856.1|2850.1|2852.1|2846.1|27
1619195400000|2021-04-23 16:30:00|2851.9|2845.9|2852.1|2846.1|2852.4|2846.4|2850.1|2844.1|22
1619195700000|2021-04-23 16:35:00|2852.6|2846.6|2852.9|2846.9|2853.1|2847.1|2852.6|2846.6|4
1619196000000|2021-04-23 16:40:00|2853.4|2847.4|2853.6|2847.6|2854.1|2848.1|2852.9|2846.9|13
1619196300000|2021-04-23 16:45:00|2853.9|2847.9|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|5
1619196600000|2021-04-23 16:50:00|2853.6|2847.6|2853.9|2847.9|2854.6|2848.6|2853.6|2847.6|6
1619196900000|2021-04-23 16:55:00|2853.6|2847.6|2855.8|2849.8|2855.8|2849.8|2853.6|2847.6|11
1619395200000|2021-04-26 00:00:00|2856.5|2845.3|2852.4|2846.4|2856.5|2846.6|2851.8|2845.3|11
1619395500000|2021-04-26 00:05:00|2852.6|2846.6|2849.6|2843.6|2853.4|2847.4|2849.6|2843.6|13
1619395800000|2021-04-26 00:10:00|2849.9|2843.9|2854.9|2848.9|2854.9|2848.9|2849.9|2843.9|26
1619396100000|2021-04-26 00:15:00|2854.1|2848.1|2855.4|2849.4|2855.9|2849.9|2854.1|2848.1|13
1619396400000|2021-04-26 00:20:00|2855.6|2849.6|2855.1|2849.1|2855.9|2849.9|2854.6|2848.6|9
1619396700000|2021-04-26 00:25:00|2854.6|2848.6|2859.9|2853.9|2859.9|2853.9|2854.6|2848.6|12
1619397000000|2021-04-26 00:30:00|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|7
1619397300000|2021-04-26 00:35:00|2859.6|2853.6|2861.9|2855.9|2861.9|2855.9|2859.6|2853.6|14
1619397600000|2021-04-26 00:40:00|2862.4|2856.4|2865.6|2859.6|2866.4|2860.4|2862.1|2856.1|19
1619397900000|2021-04-26 00:45:00|2866.4|2860.4|2866.6|2860.6|2867.6|2861.6|2866.1|2860.1|12
1619398200000|2021-04-26 00:50:00|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1619398500000|2021-04-26 00:55:00|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1619398800000|2021-04-26 01:00:00|2865.6|2859.6|2864.1|2858.1|2867.6|2861.6|2862.1|2856.1|60
1619399100000|2021-04-26 01:05:00|2863.9|2857.9|2859.9|2853.9|2865.1|2859.1|2857.6|2851.6|61
1619399400000|2021-04-26 01:10:00|2859.6|2853.6|2856.6|2850.6|2859.9|2853.9|2856.6|2850.6|29
1619399700000|2021-04-26 01:15:00|2856.4|2850.4|2860.1|2854.1|2860.1|2854.1|2854.9|2848.9|60
1619400000000|2021-04-26 01:20:00|2859.6|2853.6|2862.9|2856.9|2863.4|2857.4|2859.1|2853.1|49
1619400300000|2021-04-26 01:25:00|2862.6|2856.6|2866.6|2860.6|2866.6|2860.6|2862.4|2856.4|45
1619400600000|2021-04-26 01:30:00|2866.9|2860.9|2867.1|2861.1|2867.6|2861.6|2866.4|2860.4|24
1619400900000|2021-04-26 01:35:00|2867.6|2861.6|2865.1|2859.1|2868.4|2862.4|2864.6|2858.6|21
1619401200000|2021-04-26 01:40:00|2865.4|2859.4|2867.6|2861.6|2867.9|2861.9|2865.4|2859.4|18
1619401500000|2021-04-26 01:45:00|2867.9|2861.9|2868.1|2862.1|2869.4|2863.4|2867.9|2861.9|11
1619401800000|2021-04-26 01:50:00|2867.9|2861.9|2868.4|2862.4|2869.9|2863.9|2867.9|2861.9|30
1619402100000|2021-04-26 01:55:00|2868.1|2862.1|2869.1|2863.1|2869.1|2863.1|2866.1|2860.1|30
1619402400000|2021-04-26 02:00:00|2869.6|2863.6|2870.9|2864.9|2871.1|2865.1|2868.4|2862.4|45
1619402700000|2021-04-26 02:05:00|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2867.9|2861.9|44
1619403000000|2021-04-26 02:10:00|2869.9|2863.9|2869.1|2863.1|2870.4|2864.4|2868.9|2862.9|18
1619403300000|2021-04-26 02:15:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1619403900000|2021-04-26 02:25:00|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1619404200000|2021-04-26 02:30:00|2870.1|2864.1|2870.6|2864.6|2871.1|2865.1|2870.1|2864.1|26
1619404500000|2021-04-26 02:35:00|2870.9|2864.9|2868.6|2862.6|2870.9|2864.9|2867.9|2861.9|37
1619404800000|2021-04-26 02:40:00|2868.9|2862.9|2869.9|2863.9|2870.1|2864.1|2868.9|2862.9|7
1619405100000|2021-04-26 02:45:00|2870.4|2864.4|2869.1|2863.1|2870.9|2864.9|2869.1|2863.1|21
1619405400000|2021-04-26 02:50:00|2869.4|2863.4|2870.4|2864.4|2870.6|2864.6|2869.1|2863.1|11
1619405700000|2021-04-26 02:55:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2869.4|2863.4|10
1619406000000|2021-04-26 03:00:00|2870.9|2864.9|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|8
1619406300000|2021-04-26 03:05:00|2870.4|2864.4|2870.6|2864.6|2870.9|2864.9|2870.1|2864.1|8
1619406600000|2021-04-26 03:10:00|2870.4|2864.4|2870.9|2864.9|2871.6|2865.6|2870.4|2864.4|13
1619406900000|2021-04-26 03:15:00|2871.1|2865.1|2874.4|2868.4|2874.4|2868.4|2871.1|2865.1|20
1619407200000|2021-04-26 03:20:00|2874.1|2868.1|2874.1|2868.1|2874.6|2868.6|2873.6|2867.6|15
1619407500000|2021-04-26 03:25:00|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2872.4|2866.4|19
1619407800000|2021-04-26 03:30:00|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|3
1619408400000|2021-04-26 03:40:00|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1619408700000|2021-04-26 03:45:00|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2873.1|2867.1|2
1619409000000|2021-04-26 03:50:00|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1619409300000|2021-04-26 03:55:00|2873.1|2867.1|2873.9|2867.9|2874.1|2868.1|2873.1|2867.1|6
1619409900000|2021-04-26 04:05:00|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1619411100000|2021-04-26 04:25:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1619411400000|2021-04-26 04:30:00|2873.9|2867.9|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|4
1619411700000|2021-04-26 04:35:00|2875.1|2869.1|2875.6|2869.6|2876.4|2870.4|2875.1|2869.1|7
1619412300000|2021-04-26 04:45:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1619412600000|2021-04-26 04:50:00|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2875.1|2869.1|2
1619413200000|2021-04-26 05:00:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1619415000000|2021-04-26 05:30:00|2875.4|2869.4|2875.1|2869.1|2878.1|2872.1|2874.1|2868.1|49
1619415300000|2021-04-26 05:35:00|2875.4|2869.4|2872.4|2866.4|2876.4|2870.4|2869.4|2863.4|72
1619415600000|2021-04-26 05:40:00|2872.6|2866.6|2871.9|2865.9|2874.1|2868.1|2870.4|2864.4|34
1619415900000|2021-04-26 05:45:00|2872.1|2866.1|2872.9|2866.9|2872.9|2866.9|2871.4|2865.4|21
1619416200000|2021-04-26 05:50:00|2872.6|2866.6|2872.9|2866.9|2874.4|2868.4|2871.9|2865.9|34
1619416500000|2021-04-26 05:55:00|2872.6|2866.6|2875.4|2869.4|2876.6|2870.6|2872.4|2866.4|45
1619416800000|2021-04-26 06:00:00|2875.6|2869.6|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|25
1619417100000|2021-04-26 06:05:00|2874.1|2868.1|2877|2871|2877.5|2871.5|2872.6|2866.6|29
1619417400000|2021-04-26 06:10:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|5
1619417700000|2021-04-26 06:15:00|2876|2870|2875.8|2869.8|2876.8|2870.8|2874.3|2868.3|17
1619418000000|2021-04-26 06:20:00|2875.3|2869.3|2876.8|2870.8|2877.3|2871.3|2875.3|2869.3|19
1619418300000|2021-04-26 06:25:00|2876.5|2870.5|2875.9|2869.9|2876.5|2870.5|2875.9|2869.9|3
1619418600000|2021-04-26 06:30:00|2875.6|2869.6|2877.6|2871.6|2877.6|2871.6|2874.9|2868.9|28
1619418900000|2021-04-26 06:35:00|2877.1|2871.1|2875.6|2869.6|2877.1|2871.1|2874.4|2868.4|50
1619419200000|2021-04-26 06:40:00|2875.4|2869.4|2875.9|2869.9|2876.1|2870.1|2874.9|2868.9|14
1619419500000|2021-04-26 06:45:00|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.4|2868.4|31
1619419800000|2021-04-26 06:50:00|2874.6|2868.6|2873.6|2867.6|2876.1|2870.1|2873.6|2867.6|58
1619420100000|2021-04-26 06:55:00|2873.4|2867.4|2871.9|2865.9|2873.6|2867.6|2871.9|2865.9|14
1619420400000|2021-04-26 07:00:00|2872.4|2866.4|2870.6|2864.6|2872.4|2866.4|2869.1|2863.1|19
1619420700000|2021-04-26 07:05:00|2870.9|2864.9|2871.9|2865.9|2872.9|2866.9|2870.9|2864.9|24
1619421000000|2021-04-26 07:10:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|6
1619421300000|2021-04-26 07:15:00|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2871.6|2865.6|9
1619421600000|2021-04-26 07:20:00|2873.4|2867.4|2872.6|2866.6|2873.4|2867.4|2871.6|2865.6|25
1619421900000|2021-04-26 07:25:00|2872.4|2866.4|2872.9|2866.9|2873.4|2867.4|2871.9|2865.9|27
1619422200000|2021-04-26 07:30:00|2873.9|2867.9|2873.4|2867.4|2875.4|2869.4|2872.9|2866.9|32
1619422500000|2021-04-26 07:35:00|2873.6|2867.6|2874.4|2868.4|2876.6|2870.6|2873.1|2867.1|36
1619422800000|2021-04-26 07:40:00|2874.6|2868.6|2879.4|2873.4|2879.9|2873.9|2874.6|2868.6|26
1619423100000|2021-04-26 07:45:00|2878.9|2872.9|2878.4|2872.4|2879.6|2873.6|2878.4|2872.4|29
1619423400000|2021-04-26 07:50:00|2878.6|2872.6|2876.6|2870.6|2878.6|2872.6|2876.4|2870.4|32
1619423700000|2021-04-26 07:55:00|2876.9|2870.9|2881.4|2875.4|2881.4|2875.4|2876.9|2870.9|26
1619424000000|2021-04-26 08:00:00|2881.6|2875.6|2881.1|2875.1|2881.9|2875.9|2879.6|2873.6|38
1619424300000|2021-04-26 08:05:00|2881.4|2875.4|2888.9|2882.9|2891.6|2885.6|2881.4|2875.4|52
1619424600000|2021-04-26 08:10:00|2887.4|2881.4|2890.6|2884.6|2890.6|2884.6|2885.4|2879.4|45
1619424900000|2021-04-26 08:15:00|2891.4|2885.4|2891.6|2885.6|2892.1|2886.1|2890.9|2884.9|25
1619425200000|2021-04-26 08:20:00|2891.4|2885.4|2890.9|2884.9|2891.9|2885.9|2889.9|2883.9|27
1619425500000|2021-04-26 08:25:00|2891.1|2885.1|2889.9|2883.9|2892.1|2886.1|2888.1|2882.1|32
1619425800000|2021-04-26 08:30:00|2889.6|2883.6|2890.4|2884.4|2890.6|2884.6|2889.1|2883.1|26
1619426100000|2021-04-26 08:35:00|2890.1|2884.1|2891.1|2885.1|2891.6|2885.6|2890.1|2884.1|38
1619426400000|2021-04-26 08:40:00|2891.4|2885.4|2890.6|2884.6|2891.6|2885.6|2890.6|2884.6|18
1619426700000|2021-04-26 08:45:00|2890.9|2884.9|2886.4|2880.4|2891.1|2885.1|2885.1|2879.1|41
1619427000000|2021-04-26 08:50:00|2886.9|2880.9|2888.9|2882.9|2889.1|2883.1|2886.9|2880.9|18
1619427300000|2021-04-26 08:55:00|2889.4|2883.4|2890.1|2884.1|2890.6|2884.6|2888.6|2882.6|24
1619427600000|2021-04-26 09:00:00|2889.9|2883.9|2887.9|2881.9|2889.9|2883.9|2887.4|2881.4|26
1619427900000|2021-04-26 09:05:00|2888.6|2882.6|2890.6|2884.6|2890.6|2884.6|2888.6|2882.6|24
1619428200000|2021-04-26 09:10:00|2890.4|2884.4|2890.1|2884.1|2891.6|2885.6|2889.4|2883.4|33
1619428500000|2021-04-26 09:15:00|2890.4|2884.4|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|12
1619428800000|2021-04-26 09:20:00|2889.6|2883.6|2890.1|2884.1|2890.6|2884.6|2888.6|2882.6|10
1619429100000|2021-04-26 09:25:00|2890.4|2884.4|2889.6|2883.6|2890.4|2884.4|2889.1|2883.1|15
1619429700000|2021-04-26 09:35:00|2889.9|2883.9|2889.6|2883.6|2890.4|2884.4|2888.9|2882.9|13
1619430000000|2021-04-26 09:40:00|2890.1|2884.1|2890.1|2884.1|2891.1|2885.1|2889.9|2883.9|13
1619430300000|2021-04-26 09:45:00|2889.9|2883.9|2891.4|2885.4|2891.6|2885.6|2889.1|2883.1|15
1619430600000|2021-04-26 09:50:00|2891.1|2885.1|2891.1|2885.1|2891.9|2885.9|2890.4|2884.4|15
1619430900000|2021-04-26 09:55:00|2890.9|2884.9|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|4
1619431200000|2021-04-26 10:00:00|2890.4|2884.4|2890.6|2884.6|2890.9|2884.9|2890.1|2884.1|22
1619431500000|2021-04-26 10:05:00|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|5
1619431800000|2021-04-26 10:10:00|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|6
1619432100000|2021-04-26 10:15:00|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|7
1619432400000|2021-04-26 10:20:00|2889.9|2883.9|2888.4|2882.4|2889.9|2883.9|2887.9|2881.9|26
1619432700000|2021-04-26 10:25:00|2888.6|2882.6|2889.1|2883.1|2889.4|2883.4|2887.4|2881.4|16
1619433000000|2021-04-26 10:30:00|2888.9|2882.9|2888.1|2882.1|2889.4|2883.4|2888.1|2882.1|14
1619433300000|2021-04-26 10:35:00|2887.9|2881.9|2884.6|2878.6|2888.4|2882.4|2884.4|2878.4|23
1619433600000|2021-04-26 10:40:00|2884.1|2878.1|2884.6|2878.6|2884.6|2878.6|2883.1|2877.1|10
1619433900000|2021-04-26 10:45:00|2884.9|2878.9|2884.6|2878.6|2885.6|2879.6|2884.4|2878.4|8
1619434200000|2021-04-26 10:50:00|2884.4|2878.4|2884.9|2878.9|2885.9|2879.9|2884.4|2878.4|11
1619434500000|2021-04-26 10:55:00|2885.1|2879.1|2885.4|2879.4|2885.9|2879.9|2884.9|2878.9|18
1619434800000|2021-04-26 11:00:00|2885.6|2879.6|2884.4|2878.4|2887.6|2881.6|2884.1|2878.1|31
1619435100000|2021-04-26 11:05:00|2884.1|2878.1|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|10
1619435400000|2021-04-26 11:10:00|2883.4|2877.4|2885.4|2879.4|2885.4|2879.4|2882.1|2876.1|26
1619435700000|2021-04-26 11:15:00|2885.6|2879.6|2886.9|2880.9|2887.1|2881.1|2885.6|2879.6|11
1619436000000|2021-04-26 11:20:00|2887.1|2881.1|2882.1|2876.1|2888.1|2882.1|2882.1|2876.1|20
1619436300000|2021-04-26 11:25:00|2881.9|2875.9|2885.6|2879.6|2885.6|2879.6|2881.1|2875.1|18
1619436600000|2021-04-26 11:30:00|2885.4|2879.4|2885.4|2879.4|2887.1|2881.1|2884.9|2878.9|32
1619436900000|2021-04-26 11:35:00|2885.6|2879.6|2886.1|2880.1|2886.4|2880.4|2885.6|2879.6|7
1619437200000|2021-04-26 11:40:00|2885.9|2879.9|2882.4|2876.4|2885.9|2879.9|2882.1|2876.1|23
1619437500000|2021-04-26 11:45:00|2882.1|2876.1|2883.6|2877.6|2885.4|2879.4|2878.4|2872.4|39
1619437800000|2021-04-26 11:50:00|2883.4|2877.4|2879.9|2873.9|2883.4|2877.4|2879.9|2873.9|79
1619438100000|2021-04-26 11:55:00|2880.9|2874.9|2882.9|2876.9|2884.9|2878.9|2880.9|2874.9|30
1619438400000|2021-04-26 12:00:00|2882.6|2876.6|2884.9|2878.9|2884.9|2878.9|2881.1|2875.1|41
1619438700000|2021-04-26 12:05:00|2885.1|2879.1|2888.1|2882.1|2888.4|2882.4|2885.1|2879.1|23
1619439000000|2021-04-26 12:10:00|2888.4|2882.4|2885.9|2879.9|2888.4|2882.4|2884.9|2878.9|23
1619439300000|2021-04-26 12:15:00|2885.4|2879.4|2884.9|2878.9|2886.1|2880.1|2884.1|2878.1|40
1619439600000|2021-04-26 12:20:00|2885.1|2879.1|2881.1|2875.1|2885.4|2879.4|2880.6|2874.6|28
1619439900000|2021-04-26 12:25:00|2881.4|2875.4|2882.9|2876.9|2883.1|2877.1|2881.4|2875.4|22
1619440200000|2021-04-26 12:30:00|2881.9|2875.9|2881.9|2875.9|2882.6|2876.6|2881.4|2875.4|20
1619440500000|2021-04-26 12:35:00|2881.6|2875.6|2880.6|2874.6|2881.6|2875.6|2879.9|2873.9|22
1619440800000|2021-04-26 12:40:00|2880.9|2874.9|2880.6|2874.6|2881.6|2875.6|2879.9|2873.9|24
1619441100000|2021-04-26 12:45:00|2880.9|2874.9|2881.9|2875.9|2883.1|2877.1|2880.4|2874.4|41
1619441400000|2021-04-26 12:50:00|2882.1|2876.1|2883.4|2877.4|2884.6|2878.6|2881.9|2875.9|28
1619441700000|2021-04-26 12:55:00|2883.6|2877.6|2886.1|2880.1|2888.4|2882.4|2880.9|2874.9|36
1619442000000|2021-04-26 13:00:00|2886.4|2880.4|2891.4|2885.4|2892.1|2886.1|2881.9|2875.9|206
1619442300000|2021-04-26 13:05:00|2891.6|2885.6|2897.4|2891.4|2897.6|2891.6|2890.9|2884.9|179
1619442600000|2021-04-26 13:10:00|2897.6|2891.6|2895.6|2889.6|2898.9|2892.9|2895.4|2889.4|91
1619442900000|2021-04-26 13:15:00|2895.9|2889.9|2891.1|2885.1|2896.6|2890.6|2889.6|2883.6|149
1619443200000|2021-04-26 13:20:00|2891.6|2885.6|2894.4|2888.4|2895.9|2889.9|2887.1|2881.1|173
1619443500000|2021-04-26 13:25:00|2894.6|2888.6|2893.1|2887.1|2896.1|2890.1|2893.1|2887.1|63
1619443800000|2021-04-26 13:30:00|2893.4|2887.4|2897.1|2891.1|2897.6|2891.6|2891.9|2885.9|97
1619444100000|2021-04-26 13:35:00|2896.9|2890.9|2898.9|2892.9|2899.6|2893.6|2896.4|2890.4|67
1619444400000|2021-04-26 13:40:00|2898.6|2892.6|2899.6|2893.6|2900.6|2894.6|2897.6|2891.6|110
1619444700000|2021-04-26 13:45:00|2899.9|2893.9|2897.4|2891.4|2900.1|2894.1|2896.4|2890.4|90
1619445000000|2021-04-26 13:50:00|2897.1|2891.1|2899.6|2893.6|2899.9|2893.9|2896.1|2890.1|62
1619445300000|2021-04-26 13:55:00|2899.9|2893.9|2901.1|2895.1|2901.4|2895.4|2899.1|2893.1|68
1619445600000|2021-04-26 14:00:00|2900.6|2894.6|2898.4|2892.4|2904.1|2898.1|2893.9|2887.9|182
1619445900000|2021-04-26 14:05:00|2898.9|2892.9|2902.9|2896.9|2904.4|2898.4|2898.9|2892.9|74
1619446200000|2021-04-26 14:10:00|2903.4|2897.4|2908.4|2902.4|2908.6|2902.6|2903.4|2897.4|79
1619446500000|2021-04-26 14:15:00|2908.6|2902.6|2908.6|2902.6|2909.9|2903.9|2906.4|2900.4|109
1619446800000|2021-04-26 14:20:00|2908.9|2902.9|2909.6|2903.6|2910.1|2904.1|2908.4|2902.4|56
1619447100000|2021-04-26 14:25:00|2909.4|2903.4|2908.6|2902.6|2913.1|2907.1|2908.4|2902.4|100
1619447400000|2021-04-26 14:30:00|2908.9|2902.9|2905.6|2899.6|2910.1|2904.1|2905.4|2899.4|83
1619447700000|2021-04-26 14:35:00|2905.9|2899.9|2904.6|2898.6|2908.6|2902.6|2903.4|2897.4|87
1619448000000|2021-04-26 14:40:00|2904.4|2898.4|2908.1|2902.1|2908.9|2902.9|2902.9|2896.9|80
1619448300000|2021-04-26 14:45:00|2908.4|2902.4|2913.1|2907.1|2913.9|2907.9|2907.4|2901.4|101
1619448600000|2021-04-26 14:50:00|2912.9|2906.9|2916.9|2910.9|2920.1|2914.1|2911.9|2905.9|115
1619448900000|2021-04-26 14:55:00|2917.1|2911.1|2919.4|2913.4|2920.6|2914.6|2915.1|2909.1|121
1619449200000|2021-04-26 15:00:00|2919.1|2913.1|2920.4|2914.4|2923.4|2917.4|2919.1|2913.1|78
1619449500000|2021-04-26 15:05:00|2920.6|2914.6|2921.9|2915.9|2924.9|2918.9|2920.6|2914.6|36
1619449800000|2021-04-26 15:10:00|2921.6|2915.6|2923.6|2917.6|2924.9|2918.9|2920.9|2914.9|56
1619450100000|2021-04-26 15:15:00|2923.9|2917.9|2923.6|2917.6|2925.1|2919.1|2922.9|2916.9|67
1619450400000|2021-04-26 15:20:00|2923.9|2917.9|2923.9|2917.9|2924.9|2918.9|2923.6|2917.6|27
1619450700000|2021-04-26 15:25:00|2923.6|2917.6|2922.9|2916.9|2924.4|2918.4|2922.4|2916.4|34
1619451000000|2021-04-26 15:30:00|2923.1|2917.1|2924.9|2918.9|2924.9|2918.9|2922.6|2916.6|34
1619451300000|2021-04-26 15:35:00|2924.6|2918.6|2925.6|2919.6|2925.9|2919.9|2922.9|2916.9|40
1619451600000|2021-04-26 15:40:00|2923.9|2917.9|2926.6|2920.6|2929.1|2923.1|2923.9|2917.9|73
1619451900000|2021-04-26 15:45:00|2926.9|2920.9|2928.4|2922.4|2928.6|2922.6|2926.1|2920.1|16
1619452200000|2021-04-26 15:50:00|2928.6|2922.6|2927.1|2921.1|2928.9|2922.9|2926.4|2920.4|26
1619452500000|2021-04-26 15:55:00|2926.9|2920.9|2927.4|2921.4|2927.6|2921.6|2926.6|2920.6|14
1619452800000|2021-04-26 16:00:00|2927.6|2921.6|2929.9|2923.9|2930.1|2924.1|2925.6|2919.6|51
1619453100000|2021-04-26 16:05:00|2929.6|2923.6|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|28
1619453400000|2021-04-26 16:10:00|2929.4|2923.4|2928.4|2922.4|2930.1|2924.1|2927.6|2921.6|35
1619453700000|2021-04-26 16:15:00|2928.6|2922.6|2930.4|2924.4|2930.6|2924.6|2928.6|2922.6|41
1619454000000|2021-04-26 16:20:00|2930.1|2924.1|2930.4|2924.4|2931.1|2925.1|2929.4|2923.4|25
1619454300000|2021-04-26 16:25:00|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1619454600000|2021-04-26 16:30:00|2930.6|2924.6|2929.1|2923.1|2930.9|2924.9|2929.1|2923.1|14
1619454900000|2021-04-26 16:35:00|2928.9|2922.9|2928.9|2922.9|2930.1|2924.1|2928.9|2922.9|14
1619455200000|2021-04-26 16:40:00|2928.6|2922.6|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|8
1619455500000|2021-04-26 16:45:00|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|3
1619455800000|2021-04-26 16:50:00|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|6
1619456100000|2021-04-26 16:55:00|2929.4|2923.4|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|14
1619481600000|2021-04-27 00:00:00|2932.9|2926.9|2935.9|2929.9|2935.9|2929.9|2932.9|2926.9|5
1619481900000|2021-04-27 00:05:00|2935.6|2929.6|2938.9|2932.9|2939.4|2933.4|2935.6|2929.6|7
1619482200000|2021-04-27 00:10:00|2939.1|2933.1|2939.4|2933.4|2939.6|2933.6|2939.1|2933.1|3
1619482500000|2021-04-27 00:15:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1619482800000|2021-04-27 00:20:00|2938.9|2932.9|2937.6|2931.6|2938.9|2932.9|2937.6|2931.6|3
1619483100000|2021-04-27 00:25:00|2937.4|2931.4|2936.1|2930.1|2937.4|2931.4|2936.1|2930.1|5
1619483400000|2021-04-27 00:30:00|2935.6|2929.6|2935.9|2929.9|2936.1|2930.1|2934.6|2928.6|9
1619483700000|2021-04-27 00:35:00|2936.4|2930.4|2937.9|2931.9|2937.9|2931.9|2936.4|2930.4|6
1619484000000|2021-04-27 00:40:00|2937.4|2931.4|2936.9|2930.9|2939.6|2933.6|2936.9|2930.9|17
1619484600000|2021-04-27 00:50:00|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1619484900000|2021-04-27 00:55:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1619485200000|2021-04-27 01:00:00|2934.6|2928.6|2930.6|2924.6|2939.1|2933.1|2930.1|2924.1|146
1619485500000|2021-04-27 01:05:00|2930.4|2924.4|2925.1|2919.1|2930.4|2924.4|2925.1|2919.1|181
1619485800000|2021-04-27 01:10:00|2924.9|2918.9|2927.4|2921.4|2931.4|2925.4|2924.9|2918.9|91
1619486100000|2021-04-27 01:15:00|2926.9|2920.9|2924.6|2918.6|2927.1|2921.1|2924.1|2918.1|64
1619486400000|2021-04-27 01:20:00|2924.4|2918.4|2924.6|2918.6|2926.6|2920.6|2923.4|2917.4|73
1619486700000|2021-04-27 01:25:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2921.6|2915.6|36
1619487000000|2021-04-27 01:30:00|2924.4|2918.4|2934.6|2928.6|2935.9|2929.9|2924.4|2918.4|126
1619487300000|2021-04-27 01:35:00|2934.4|2928.4|2933.6|2927.6|2935.4|2929.4|2933.1|2927.1|80
1619487600000|2021-04-27 01:40:00|2933.9|2927.9|2937.4|2931.4|2937.4|2931.4|2933.9|2927.9|76
1619487900000|2021-04-27 01:45:00|2937.1|2931.1|2940.1|2934.1|2940.6|2934.6|2934.9|2928.9|76
1619488200000|2021-04-27 01:50:00|2939.9|2933.9|2940.4|2934.4|2941.6|2935.6|2938.1|2932.1|60
1619488500000|2021-04-27 01:55:00|2940.1|2934.1|2941.1|2935.1|2941.4|2935.4|2938.1|2932.1|87
1619488800000|2021-04-27 02:00:00|2941.4|2935.4|2941.6|2935.6|2946.6|2940.6|2939.9|2933.9|145
1619489100000|2021-04-27 02:05:00|2941.4|2935.4|2928.6|2922.6|2941.4|2935.4|2926.9|2920.9|189
1619489400000|2021-04-27 02:10:00|2928.4|2922.4|2926.1|2920.1|2931.1|2925.1|2925.9|2919.9|135
1619489700000|2021-04-27 02:15:00|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|4
1619490000000|2021-04-27 02:20:00|2925.9|2919.9|2924.9|2918.9|2925.9|2919.9|2922.1|2916.1|17
1619490300000|2021-04-27 02:25:00|2925.1|2919.1|2925.1|2919.1|2926.9|2920.9|2925.1|2919.1|7
1619490600000|2021-04-27 02:30:00|2924.9|2918.9|2924.1|2918.1|2924.9|2918.9|2921.6|2915.6|48
1619490900000|2021-04-27 02:35:00|2923.9|2917.9|2927.4|2921.4|2928.1|2922.1|2922.1|2916.1|52
1619491200000|2021-04-27 02:40:00|2927.6|2921.6|2925.1|2919.1|2927.9|2921.9|2922.9|2916.9|45
1619491500000|2021-04-27 02:45:00|2925.4|2919.4|2922.6|2916.6|2925.9|2919.9|2922.1|2916.1|25
1619491800000|2021-04-27 02:50:00|2922.4|2916.4|2918.9|2912.9|2923.9|2917.9|2918.1|2912.1|56
1619492100000|2021-04-27 02:55:00|2919.1|2913.1|2923.4|2917.4|2926.1|2920.1|2919.1|2913.1|42
1619492400000|2021-04-27 03:00:00|2922.9|2916.9|2922.1|2916.1|2922.9|2916.9|2918.1|2912.1|99
1619492700000|2021-04-27 03:05:00|2922.6|2916.6|2923.4|2917.4|2923.6|2917.6|2920.4|2914.4|39
1619493000000|2021-04-27 03:10:00|2923.6|2917.6|2925.1|2919.1|2926.4|2920.4|2923.4|2917.4|27
1619493300000|2021-04-27 03:15:00|2925.4|2919.4|2924.1|2918.1|2925.9|2919.9|2923.9|2917.9|47
1619493600000|2021-04-27 03:20:00|2923.9|2917.9|2927.1|2921.1|2928.4|2922.4|2923.4|2917.4|47
1619493900000|2021-04-27 03:25:00|2926.6|2920.6|2922.4|2916.4|2926.6|2920.6|2921.1|2915.1|60
1619494200000|2021-04-27 03:30:00|2922.1|2916.1|2923.9|2917.9|2924.4|2918.4|2921.9|2915.9|10
1619494500000|2021-04-27 03:35:00|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1619494800000|2021-04-27 03:40:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1619495100000|2021-04-27 03:45:00|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1619495400000|2021-04-27 03:50:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1619495700000|2021-04-27 03:55:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|7
1619496000000|2021-04-27 04:00:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|13
1619496300000|2021-04-27 04:05:00|2923.9|2917.9|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|34
1619496600000|2021-04-27 04:10:00|2924.1|2918.1|2921.6|2915.6|2924.1|2918.1|2921.1|2915.1|15
1619496900000|2021-04-27 04:15:00|2920.4|2914.4|2923.4|2917.4|2923.4|2917.4|2920.4|2914.4|16
1619497500000|2021-04-27 04:25:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|3
1619497800000|2021-04-27 04:30:00|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1619498100000|2021-04-27 04:35:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1619498700000|2021-04-27 04:45:00|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|2
1619499000000|2021-04-27 04:50:00|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1619499300000|2021-04-27 04:55:00|2923.1|2917.1|2926.1|2920.1|2926.1|2920.1|2923.1|2917.1|3
1619500200000|2021-04-27 05:10:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1619500500000|2021-04-27 05:15:00|2926.6|2920.6|2926.6|2920.6|2928.4|2922.4|2926.6|2920.6|5
1619500800000|2021-04-27 05:20:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|3
1619501100000|2021-04-27 05:25:00|2927.1|2921.1|2927.6|2921.6|2928.6|2922.6|2927.1|2921.1|15
1619501400000|2021-04-27 05:30:00|2927.4|2921.4|2932.4|2926.4|2933.1|2927.1|2925.1|2919.1|100
1619501700000|2021-04-27 05:35:00|2931.9|2925.9|2932.1|2926.1|2933.4|2927.4|2931.6|2925.6|34
1619502000000|2021-04-27 05:40:00|2931.9|2925.9|2932.9|2926.9|2932.9|2926.9|2928.6|2922.6|30
1619502300000|2021-04-27 05:45:00|2933.1|2927.1|2935.1|2929.1|2935.9|2929.9|2933.1|2927.1|55
1619502600000|2021-04-27 05:50:00|2935.4|2929.4|2939.9|2933.9|2939.9|2933.9|2935.4|2929.4|67
1619502900000|2021-04-27 05:55:00|2939.6|2933.6|2941.6|2935.6|2941.6|2935.6|2936.6|2930.6|56
1619503200000|2021-04-27 06:00:00|2941.4|2935.4|2937.4|2931.4|2942.1|2936.1|2937.4|2931.4|58
1619503500000|2021-04-27 06:05:00|2937.1|2931.1|2934.9|2928.9|2938.9|2932.9|2933.9|2927.9|57
1619503800000|2021-04-27 06:10:00|2935.1|2929.1|2924.6|2918.6|2936.1|2930.1|2923.1|2917.1|87
1619504100000|2021-04-27 06:15:00|2924.9|2918.9|2930.1|2924.1|2930.6|2924.6|2924.6|2918.6|95
1619504400000|2021-04-27 06:20:00|2930.4|2924.4|2934.4|2928.4|2934.4|2928.4|2929.6|2923.6|62
1619504700000|2021-04-27 06:25:00|2934.6|2928.6|2933.9|2927.9|2937.9|2931.9|2933.9|2927.9|77
1619505000000|2021-04-27 06:30:00|2934.1|2928.1|2941.4|2935.4|2941.6|2935.6|2933.9|2927.9|83
1619505300000|2021-04-27 06:35:00|2941.1|2935.1|2939.9|2933.9|2941.4|2935.4|2937.9|2931.9|89
1619505600000|2021-04-27 06:40:00|2939.4|2933.4|2929.1|2923.1|2939.6|2933.6|2928.6|2922.6|134
1619505900000|2021-04-27 06:45:00|2928.9|2922.9|2931.4|2925.4|2933.4|2927.4|2928.6|2922.6|79
1619506200000|2021-04-27 06:50:00|2931.6|2925.6|2928.9|2922.9|2931.6|2925.6|2927.1|2921.1|65
1619506500000|2021-04-27 06:55:00|2927.9|2921.9|2922.1|2916.1|2927.9|2921.9|2919|2913|91
1619506800000|2021-04-27 07:00:00|2922.4|2916.4|2936.4|2930.4|2936.4|2930.4|2922.4|2916.4|71
1619507100000|2021-04-27 07:05:00|2937.6|2931.6|2938.1|2932.1|2940.6|2934.6|2933.6|2927.6|40
1619507400000|2021-04-27 07:10:00|2938.4|2932.4|2935.9|2929.9|2939.1|2933.1|2934.6|2928.6|20
1619507700000|2021-04-27 07:15:00|2936.1|2930.1|2932.9|2926.9|2937.9|2931.9|2930.1|2924.1|44
1619508000000|2021-04-27 07:20:00|2932.6|2926.6|2928.9|2922.9|2933.1|2927.1|2923.4|2917.4|67
1619508300000|2021-04-27 07:25:00|2929.6|2923.6|2928.6|2922.6|2929.6|2923.6|2928.6|2922.6|9
1619508600000|2021-04-27 07:30:00|2929.4|2923.4|2930.1|2924.1|2932.9|2926.9|2929.4|2923.4|19
1619508900000|2021-04-27 07:35:00|2929.9|2923.9|2931.9|2925.9|2933.6|2927.6|2929.6|2923.6|21
1619509200000|2021-04-27 07:40:00|2931.6|2925.6|2932.4|2926.4|2933.6|2927.6|2931.4|2925.4|22
1619509500000|2021-04-27 07:45:00|2932.6|2926.6|2932.6|2926.6|2934.6|2928.6|2931.9|2925.9|22
1619509800000|2021-04-27 07:50:00|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2928.6|2922.6|24
1619510100000|2021-04-27 07:55:00|2931.9|2925.9|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|5
1619510400000|2021-04-27 08:00:00|2931.4|2925.4|2925.9|2919.9|2931.4|2925.4|2925.9|2919.9|19
1619510700000|2021-04-27 08:05:00|2925.6|2919.6|2925.4|2919.4|2928.1|2922.1|2924.1|2918.1|29
1619511000000|2021-04-27 08:10:00|2925.6|2919.6|2922.4|2916.4|2925.6|2919.6|2921.9|2915.9|22
1619511300000|2021-04-27 08:15:00|2922.6|2916.6|2918.9|2912.9|2922.6|2916.6|2918.9|2912.9|23
1619511600000|2021-04-27 08:20:00|2919.1|2913.1|2925.4|2919.4|2925.4|2919.4|2919.1|2913.1|29
1619511900000|2021-04-27 08:25:00|2925.1|2919.1|2927.1|2921.1|2927.1|2921.1|2923.4|2917.4|23
1619512200000|2021-04-27 08:30:00|2927.6|2921.6|2926.4|2920.4|2929.1|2923.1|2926.1|2920.1|22
1619512500000|2021-04-27 08:35:00|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.1|2920.1|8
1619512800000|2021-04-27 08:40:00|2927.1|2921.1|2928.1|2922.1|2928.4|2922.4|2927.1|2921.1|11
1619513100000|2021-04-27 08:45:00|2927.9|2921.9|2920.6|2914.6|2928.1|2922.1|2919.1|2913.1|42
1619513400000|2021-04-27 08:50:00|2920.4|2914.4|2923.4|2917.4|2924.1|2918.1|2920.1|2914.1|34
1619513700000|2021-04-27 08:55:00|2923.6|2917.6|2926.1|2920.1|2926.1|2920.1|2922.9|2916.9|16
1619514000000|2021-04-27 09:00:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2924.6|2918.6|26
1619514300000|2021-04-27 09:05:00|2925.1|2919.1|2924.4|2918.4|2926.4|2920.4|2921.9|2915.9|33
1619514600000|2021-04-27 09:10:00|2924.6|2918.6|2925.1|2919.1|2926.9|2920.9|2924.6|2918.6|20
1619514900000|2021-04-27 09:15:00|2924.9|2918.9|2923.6|2917.6|2924.9|2918.9|2922.4|2916.4|17
1619515200000|2021-04-27 09:20:00|2923.4|2917.4|2921.6|2915.6|2923.9|2917.9|2921.1|2915.1|17
1619515500000|2021-04-27 09:25:00|2921.4|2915.4|2922.1|2916.1|2922.4|2916.4|2921.4|2915.4|4
1619515800000|2021-04-27 09:30:00|2922.4|2916.4|2920.1|2914.1|2922.4|2916.4|2920.1|2914.1|12
1619516100000|2021-04-27 09:35:00|2919.9|2913.9|2917.4|2911.4|2919.9|2913.9|2915.9|2909.9|35
1619516400000|2021-04-27 09:40:00|2917.1|2911.1|2921.4|2915.4|2921.9|2915.9|2917.1|2911.1|20
1619516700000|2021-04-27 09:45:00|2921.6|2915.6|2921.6|2915.6|2922.9|2916.9|2919.9|2913.9|36
1619517000000|2021-04-27 09:50:00|2921.1|2915.1|2916.1|2910.1|2921.1|2915.1|2915.1|2909.1|42
1619517300000|2021-04-27 09:55:00|2915.9|2909.9|2914.6|2908.6|2917.1|2911.1|2913.9|2907.9|15
1619517600000|2021-04-27 10:00:00|2914.9|2908.9|2914.4|2908.4|2918.9|2912.9|2914.1|2908.1|27
1619517900000|2021-04-27 10:05:00|2914.1|2908.1|2912.1|2906.1|2914.4|2908.4|2911.6|2905.6|24
1619518200000|2021-04-27 10:10:00|2911.9|2905.9|2914.4|2908.4|2914.6|2908.6|2910.9|2904.9|25
1619518500000|2021-04-27 10:15:00|2914.6|2908.6|2913.4|2907.4|2914.9|2908.9|2913.4|2907.4|19
1619518800000|2021-04-27 10:20:00|2913.6|2907.6|2913.6|2907.6|2914.6|2908.6|2913.6|2907.6|13
1619519100000|2021-04-27 10:25:00|2913.4|2907.4|2912.4|2906.4|2913.6|2907.6|2912.1|2906.1|12
1619519400000|2021-04-27 10:30:00|2912.6|2906.6|2914.1|2908.1|2914.4|2908.4|2912.6|2906.6|14
1619519700000|2021-04-27 10:35:00|2914.4|2908.4|2911.6|2905.6|2915.9|2909.9|2911.4|2905.4|24
1619520000000|2021-04-27 10:40:00|2911.4|2905.4|2911.9|2905.9|2912.4|2906.4|2911.4|2905.4|16
1619520300000|2021-04-27 10:45:00|2912.4|2906.4|2910.6|2904.6|2912.9|2906.9|2910.1|2904.1|14
1619520600000|2021-04-27 10:50:00|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2909.6|2903.6|11
1619520900000|2021-04-27 10:55:00|2909.9|2903.9|2911.1|2905.1|2912.6|2906.6|2908.1|2902.1|37
1619521200000|2021-04-27 11:00:00|2911.4|2905.4|2912.9|2906.9|2913.4|2907.4|2911.4|2905.4|15
1619521500000|2021-04-27 11:05:00|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2911.1|2905.1|25
1619521800000|2021-04-27 11:10:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|15
1619522100000|2021-04-27 11:15:00|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2911.6|2905.6|8
1619522400000|2021-04-27 11:20:00|2911.9|2905.9|2912.4|2906.4|2912.6|2906.6|2911.6|2905.6|11
1619522700000|2021-04-27 11:25:00|2912.6|2906.6|2909.6|2903.6|2912.6|2906.6|2909.4|2903.4|21
1619523000000|2021-04-27 11:30:00|2909.4|2903.4|2907.9|2901.9|2909.6|2903.6|2906.6|2900.6|23
1619523300000|2021-04-27 11:35:00|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2907.9|2901.9|11
1619523600000|2021-04-27 11:40:00|2908.4|2902.4|2905.1|2899.1|2908.4|2902.4|2903.9|2897.9|25
1619523900000|2021-04-27 11:45:00|2905.4|2899.4|2907.1|2901.1|2908.4|2902.4|2905.4|2899.4|32
1619524200000|2021-04-27 11:50:00|2906.9|2900.9|2910.4|2904.4|2911.6|2905.6|2904.4|2898.4|86
1619524500000|2021-04-27 11:55:00|2910.1|2904.1|2911.4|2905.4|2911.4|2905.4|2907.1|2901.1|36
1619524800000|2021-04-27 12:00:00|2910.9|2904.9|2907.1|2901.1|2910.9|2904.9|2905.6|2899.6|55
1619525100000|2021-04-27 12:05:00|2906.9|2900.9|2902.1|2896.1|2906.9|2900.9|2901.9|2895.9|86
1619525400000|2021-04-27 12:10:00|2902.4|2896.4|2899.9|2893.9|2902.4|2896.4|2897.9|2891.9|51
1619525700000|2021-04-27 12:15:00|2899.4|2893.4|2893.4|2887.4|2900.1|2894.1|2893.4|2887.4|53
1619526000000|2021-04-27 12:20:00|2893.6|2887.6|2891.9|2885.9|2893.9|2887.9|2887.4|2881.4|66
1619526300000|2021-04-27 12:25:00|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2890.6|2884.6|44
1619526600000|2021-04-27 12:30:00|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2888.1|2882.1|53
1619526900000|2021-04-27 12:35:00|2891.4|2885.4|2893.6|2887.6|2894.1|2888.1|2889.9|2883.9|46
1619527200000|2021-04-27 12:40:00|2893.9|2887.9|2893.4|2887.4|2894.6|2888.6|2892.6|2886.6|42
1619527500000|2021-04-27 12:45:00|2893.1|2887.1|2894.9|2888.9|2895.4|2889.4|2892.1|2886.1|62
1619527800000|2021-04-27 12:50:00|2895.1|2889.1|2892.4|2886.4|2896.4|2890.4|2891.4|2885.4|51
1619528100000|2021-04-27 12:55:00|2892.1|2886.1|2895.6|2889.6|2896.6|2890.6|2891.9|2885.9|56
1619528400000|2021-04-27 13:00:00|2895.4|2889.4|2882.6|2876.6|2899.1|2893.1|2881.4|2875.4|234
1619528700000|2021-04-27 13:05:00|2882.4|2876.4|2900.6|2894.6|2900.6|2894.6|2882.4|2876.4|219
1619529000000|2021-04-27 13:10:00|2900.4|2894.4|2899.4|2893.4|2904.9|2898.9|2898.9|2892.9|138
1619529300000|2021-04-27 13:15:00|2899.1|2893.1|2903.4|2897.4|2908.6|2902.6|2898.4|2892.4|117
1619529600000|2021-04-27 13:20:00|2903.6|2897.6|2908.1|2902.1|2913.1|2907.1|2903.6|2897.6|132
1619529900000|2021-04-27 13:25:00|2907.9|2901.9|2906.1|2900.1|2909.1|2903.1|2905.4|2899.4|69
1619530200000|2021-04-27 13:30:00|2906.4|2900.4|2902.9|2896.9|2906.6|2900.6|2901.9|2895.9|97
1619530500000|2021-04-27 13:35:00|2903.4|2897.4|2902.6|2896.6|2906.6|2900.6|2898.1|2892.1|139
1619530800000|2021-04-27 13:40:00|2902.4|2896.4|2904.6|2898.6|2905.9|2899.9|2901.4|2895.4|132
1619531100000|2021-04-27 13:45:00|2904.4|2898.4|2910.4|2904.4|2911.4|2905.4|2900.4|2894.4|139
1619531400000|2021-04-27 13:50:00|2910.6|2904.6|2917.4|2911.4|2917.9|2911.9|2910.4|2904.4|119
1619531700000|2021-04-27 13:55:00|2917.6|2911.6|2913.9|2907.9|2918.4|2912.4|2911.4|2905.4|133
1619532000000|2021-04-27 14:00:00|2913.6|2907.6|2917.6|2911.6|2918.4|2912.4|2910.6|2904.6|96
1619532300000|2021-04-27 14:05:00|2917.9|2911.9|2919.6|2913.6|2921.6|2915.6|2917.4|2911.4|113
1619532600000|2021-04-27 14:10:00|2919.9|2913.9|2921.6|2915.6|2922.1|2916.1|2919.6|2913.6|124
1619532900000|2021-04-27 14:15:00|2921.9|2915.9|2919.1|2913.1|2923.4|2917.4|2918.4|2912.4|132
1619533200000|2021-04-27 14:20:00|2918.9|2912.9|2914.9|2908.9|2919.1|2913.1|2913.4|2907.4|78
1619533500000|2021-04-27 14:25:00|2914.6|2908.6|2916.4|2910.4|2917.9|2911.9|2914.1|2908.1|67
1619533800000|2021-04-27 14:30:00|2916.1|2910.1|2919.4|2913.4|2920.6|2914.6|2914.9|2908.9|54
1619534100000|2021-04-27 14:35:00|2919.1|2913.1|2919.9|2913.9|2921.1|2915.1|2917.9|2911.9|63
1619534400000|2021-04-27 14:40:00|2919.6|2913.6|2922.1|2916.1|2922.1|2916.1|2917.6|2911.6|49
1619534700000|2021-04-27 14:45:00|2922.4|2916.4|2921.9|2915.9|2924.6|2918.6|2921.4|2915.4|80
1619535000000|2021-04-27 14:50:00|2922.1|2916.1|2929.4|2923.4|2931.4|2925.4|2921.9|2915.9|107
1619535300000|2021-04-27 14:55:00|2928.9|2922.9|2926.6|2920.6|2930.6|2924.6|2926.4|2920.4|144
1619535600000|2021-04-27 15:00:00|2926.9|2920.9|2929.9|2923.9|2932.1|2926.1|2926.4|2920.4|70
1619535900000|2021-04-27 15:05:00|2929.6|2923.6|2930.6|2924.6|2931.6|2925.6|2929.6|2923.6|37
1619536200000|2021-04-27 15:10:00|2930.4|2924.4|2929.4|2923.4|2932.1|2926.1|2928.4|2922.4|73
1619536500000|2021-04-27 15:15:00|2929.9|2923.9|2927.9|2921.9|2930.9|2924.9|2927.1|2921.1|70
1619536800000|2021-04-27 15:20:00|2928.1|2922.1|2926.9|2920.9|2930.6|2924.6|2926.4|2920.4|37
1619537100000|2021-04-27 15:25:00|2926.6|2920.6|2928.1|2922.1|2929.1|2923.1|2924.1|2918.1|122
1619537400000|2021-04-27 15:30:00|2928.4|2922.4|2928.6|2922.6|2929.6|2923.6|2927.9|2921.9|47
1619537700000|2021-04-27 15:35:00|2928.9|2922.9|2931.6|2925.6|2932.1|2926.1|2928.4|2922.4|77
1619538000000|2021-04-27 15:40:00|2931.4|2925.4|2929.9|2923.9|2931.4|2925.4|2929.6|2923.6|28
1619538300000|2021-04-27 15:45:00|2929.6|2923.6|2927.4|2921.4|2929.6|2923.6|2926.9|2920.9|24
1619538600000|2021-04-27 15:50:00|2927.6|2921.6|2926.1|2920.1|2928.1|2922.1|2925.6|2919.6|33
1619538900000|2021-04-27 15:55:00|2926.4|2920.4|2924.9|2918.9|2927.1|2921.1|2923.1|2917.1|31
1619539200000|2021-04-27 16:00:00|2924.4|2918.4|2925.9|2919.9|2925.9|2919.9|2922.9|2916.9|17
1619539500000|2021-04-27 16:05:00|2925.6|2919.6|2925.9|2919.9|2926.6|2920.6|2925.4|2919.4|8
1619539800000|2021-04-27 16:10:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1619540100000|2021-04-27 16:15:00|2925.9|2919.9|2924.4|2918.4|2925.9|2919.9|2924.4|2918.4|7
1619540400000|2021-04-27 16:20:00|2924.6|2918.6|2922.9|2916.9|2924.6|2918.6|2922.6|2916.6|13
1619540700000|2021-04-27 16:25:00|2923.1|2917.1|2925.6|2919.6|2925.6|2919.6|2923.1|2917.1|10
1619541000000|2021-04-27 16:30:00|2925.4|2919.4|2926.1|2920.1|2926.9|2920.9|2925.4|2919.4|11
1619541300000|2021-04-27 16:35:00|2925.9|2919.9|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|7
1619541600000|2021-04-27 16:40:00|2925.6|2919.6|2928.1|2922.1|2928.6|2922.6|2925.6|2919.6|18
1619541900000|2021-04-27 16:45:00|2927.9|2921.9|2929.6|2923.6|2929.6|2923.6|2927.6|2921.6|15
1619542200000|2021-04-27 16:50:00|2929.9|2923.9|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|19
1619542500000|2021-04-27 16:55:00|2928.5|2922.5|2929.5|2923.5|2930.3|2924.3|2928.4|2922.4|11
1619568000000|2021-04-28 00:00:00|2927.4|2921.4|2924.4|2918.4|2927.4|2921.4|2922.4|2916.4|11
1619568300000|2021-04-28 00:05:00|2924.9|2918.9|2924.9|2918.9|2927.1|2921.1|2924.9|2918.9|11
1619568600000|2021-04-28 00:10:00|2923.4|2917.4|2922.1|2916.1|2923.4|2917.4|2922.1|2916.1|2
1619568900000|2021-04-28 00:15:00|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2920.4|2914.4|10
1619569500000|2021-04-28 00:25:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2920.9|2914.9|11
1619570100000|2021-04-28 00:35:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1619570400000|2021-04-28 00:40:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1619570700000|2021-04-28 00:45:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1619571000000|2021-04-28 00:50:00|2921.9|2915.9|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|9
1619571300000|2021-04-28 00:55:00|2921.6|2915.6|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|4
1619571600000|2021-04-28 01:00:00|2921.6|2915.6|2909.1|2903.1|2921.9|2915.9|2909.1|2903.1|156
1619571900000|2021-04-28 01:05:00|2909.9|2903.9|2921.1|2915.1|2921.6|2915.6|2909.9|2903.9|78
1619572200000|2021-04-28 01:10:00|2920.9|2914.9|2909.6|2903.6|2920.9|2914.9|2909.6|2903.6|79
1619572500000|2021-04-28 01:15:00|2910.1|2904.1|2914.9|2908.9|2917.4|2911.4|2910.1|2904.1|79
1619572800000|2021-04-28 01:20:00|2915.1|2909.1|2918.9|2912.9|2919.1|2913.1|2914.9|2908.9|53
1619573100000|2021-04-28 01:25:00|2918.6|2912.6|2914.4|2908.4|2919.1|2913.1|2914.4|2908.4|50
1619573400000|2021-04-28 01:30:00|2914.1|2908.1|2916.6|2910.6|2919.1|2913.1|2913.9|2907.9|71
1619573700000|2021-04-28 01:35:00|2916.4|2910.4|2909.9|2903.9|2916.4|2910.4|2909.9|2903.9|76
1619574000000|2021-04-28 01:40:00|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2905.1|2899.1|92
1619574300000|2021-04-28 01:45:00|2909.1|2903.1|2907.6|2901.6|2909.6|2903.6|2905.1|2899.1|44
1619574600000|2021-04-28 01:50:00|2907.9|2901.9|2908.4|2902.4|2911.1|2905.1|2907.6|2901.6|51
1619574900000|2021-04-28 01:55:00|2908.6|2902.6|2908.1|2902.1|2911.1|2905.1|2907.1|2901.1|49
1619575200000|2021-04-28 02:00:00|2908.4|2902.4|2904.6|2898.6|2909.9|2903.9|2902.1|2896.1|114
1619575500000|2021-04-28 02:05:00|2904.9|2898.9|2903.1|2897.1|2905.9|2899.9|2901.9|2895.9|41
1619575800000|2021-04-28 02:10:00|2903.4|2897.4|2900.1|2894.1|2903.4|2897.4|2899.4|2893.4|38
1619576100000|2021-04-28 02:15:00|2900.4|2894.4|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|4
1619576400000|2021-04-28 02:20:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1619576700000|2021-04-28 02:25:00|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.4|2895.4|5
1619577000000|2021-04-28 02:30:00|2900.9|2894.9|2901.9|2895.9|2902.9|2896.9|2899.9|2893.9|44
1619577300000|2021-04-28 02:35:00|2901.6|2895.6|2903.4|2897.4|2906.6|2900.6|2901.6|2895.6|44
1619577600000|2021-04-28 02:40:00|2903.1|2897.1|2905.4|2899.4|2905.6|2899.6|2902.4|2896.4|25
1619577900000|2021-04-28 02:45:00|2904.6|2898.6|2901.1|2895.1|2904.6|2898.6|2898.9|2892.9|77
1619578200000|2021-04-28 02:50:00|2901.4|2895.4|2902.6|2896.6|2906.4|2900.4|2901.4|2895.4|57
1619578500000|2021-04-28 02:55:00|2902.9|2896.9|2901.1|2895.1|2903.4|2897.4|2898.4|2892.4|55
1619578800000|2021-04-28 03:00:00|2900.9|2894.9|2902.1|2896.1|2902.4|2896.4|2899.4|2893.4|32
1619579100000|2021-04-28 03:05:00|2902.4|2896.4|2901.1|2895.1|2903.6|2897.6|2899.6|2893.6|27
1619579400000|2021-04-28 03:10:00|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2899.4|2893.4|15
1619579700000|2021-04-28 03:15:00|2900.4|2894.4|2900.4|2894.4|2903.4|2897.4|2899.6|2893.6|34
1619580000000|2021-04-28 03:20:00|2900.1|2894.1|2897.9|2891.9|2900.6|2894.6|2896.6|2890.6|62
1619580300000|2021-04-28 03:25:00|2897.6|2891.6|2902.1|2896.1|2902.1|2896.1|2897.4|2891.4|54
1619580600000|2021-04-28 03:30:00|2902.4|2896.4|2904.9|2898.9|2904.9|2898.9|2902.4|2896.4|9
1619580900000|2021-04-28 03:35:00|2904.1|2898.1|2898.9|2892.9|2904.1|2898.1|2898.1|2892.1|19
1619581200000|2021-04-28 03:40:00|2898.6|2892.6|2898.4|2892.4|2899.1|2893.1|2897.9|2891.9|23
1619581500000|2021-04-28 03:45:00|2897.9|2891.9|2898.6|2892.6|2899.4|2893.4|2897.1|2891.1|44
1619581800000|2021-04-28 03:50:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|3
1619582100000|2021-04-28 03:55:00|2898.6|2892.6|2898.6|2892.6|2899.1|2893.1|2898.4|2892.4|5
1619582400000|2021-04-28 04:00:00|2898.9|2892.9|2899.4|2893.4|2899.9|2893.9|2898.6|2892.6|7
1619582700000|2021-04-28 04:05:00|2899.6|2893.6|2898.4|2892.4|2899.9|2893.9|2897.9|2891.9|10
1619583000000|2021-04-28 04:10:00|2897.9|2891.9|2898.6|2892.6|2898.8|2892.8|2897.6|2891.6|5
1619583300000|2021-04-28 04:15:00|2898.9|2892.9|2898.6|2892.6|2899.6|2893.6|2898.6|2892.6|7
1619583600000|2021-04-28 04:20:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1619584200000|2021-04-28 04:30:00|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.6|2892.6|6
1619586000000|2021-04-28 05:00:00|2899.9|2893.9|2900.4|2894.4|2901.1|2895.1|2899.9|2893.9|5
1619586300000|2021-04-28 05:05:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1619586600000|2021-04-28 05:10:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1619586900000|2021-04-28 05:15:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1619587200000|2021-04-28 05:20:00|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2899.6|2893.6|11
1619587500000|2021-04-28 05:25:00|2900.6|2894.6|2900.1|2894.1|2901.1|2895.1|2899.9|2893.9|12
1619587800000|2021-04-28 05:30:00|2900.4|2894.4|2903.1|2897.1|2903.4|2897.4|2899.6|2893.6|56
1619588100000|2021-04-28 05:35:00|2902.9|2896.9|2899.6|2893.6|2904.1|2898.1|2899.6|2893.6|38
1619588400000|2021-04-28 05:40:00|2899.4|2893.4|2898.9|2892.9|2899.6|2893.6|2898.6|2892.6|19
1619588700000|2021-04-28 05:45:00|2898.6|2892.6|2900.9|2894.9|2901.1|2895.1|2898.6|2892.6|26
1619589000000|2021-04-28 05:50:00|2901.1|2895.1|2901.6|2895.6|2902.6|2896.6|2901.1|2895.1|25
1619589300000|2021-04-28 05:55:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2899.9|2893.9|20
1619589600000|2021-04-28 06:00:00|2900.1|2894.1|2900.1|2894.1|2901.6|2895.6|2898.9|2892.9|40
1619589900000|2021-04-28 06:05:00|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2899.4|2893.4|16
1619590200000|2021-04-28 06:10:00|2900.4|2894.4|2902.6|2896.6|2903.1|2897.1|2899.4|2893.4|76
1619590500000|2021-04-28 06:15:00|2902.4|2896.4|2903|2897|2903.5|2897.5|2900.9|2894.9|48
1619590800000|2021-04-28 06:20:00|2902.8|2896.8|2899.1|2893.1|2902.8|2896.8|2897.9|2891.9|56
1619591100000|2021-04-28 06:25:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2897.9|2891.9|16
1619591400000|2021-04-28 06:30:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2898.4|2892.4|25
1619591700000|2021-04-28 06:35:00|2899.3|2893.3|2894.8|2888.8|2902|2896|2894.8|2888.8|61
1619592000000|2021-04-28 06:40:00|2894.9|2888.9|2896|2890|2896.5|2890.5|2892.6|2886.6|146
1619592300000|2021-04-28 06:45:00|2896.4|2890.4|2905.3|2899.3|2906.8|2900.8|2896.4|2890.4|78
1619592600000|2021-04-28 06:50:00|2905.6|2899.6|2906.8|2900.8|2906.8|2900.8|2902.8|2896.8|41
1619592900000|2021-04-28 06:55:00|2907|2901|2908.3|2902.3|2909.8|2903.8|2907|2901|25
1619593200000|2021-04-28 07:00:00|2908|2902|2911.3|2905.3|2915.8|2909.8|2908|2902|56
1619593500000|2021-04-28 07:05:00|2911.5|2905.5|2915.3|2909.3|2915.3|2909.3|2911.3|2905.3|25
1619593800000|2021-04-28 07:10:00|2915|2909|2914.3|2908.3|2916.8|2910.8|2913.3|2907.3|67
1619594100000|2021-04-28 07:15:00|2914.5|2908.5|2913.3|2907.3|2919.5|2913.5|2913.3|2907.3|83
1619594400000|2021-04-28 07:20:00|2913|2907|2908.5|2902.5|2913.5|2907.5|2908|2902|120
1619594700000|2021-04-28 07:25:00|2909.3|2903.3|2907.3|2901.3|2912.8|2906.8|2906.5|2900.5|41
1619595000000|2021-04-28 07:30:00|2908.3|2902.3|2909.8|2903.8|2911.3|2905.3|2908|2902|88
1619595300000|2021-04-28 07:35:00|2909.5|2903.5|2913|2907|2913.5|2907.5|2909.5|2903.5|36
1619595600000|2021-04-28 07:40:00|2912.8|2906.8|2912.8|2906.8|2913.8|2907.8|2908.5|2902.5|59
1619595900000|2021-04-28 07:45:00|2913|2907|2920.8|2914.8|2920.8|2914.8|2913|2907|23
1619596200000|2021-04-28 07:50:00|2921|2915|2917.8|2911.8|2921|2915|2917.8|2911.8|21
1619596500000|2021-04-28 07:55:00|2917.5|2911.5|2918.3|2912.3|2919.8|2913.8|2917.3|2911.3|26
1619596800000|2021-04-28 08:00:00|2918.8|2912.8|2918.8|2912.8|2921.8|2915.8|2917.5|2911.5|44
1619597100000|2021-04-28 08:05:00|2919|2913|2921.8|2915.8|2922.3|2916.3|2919|2913|34
1619597400000|2021-04-28 08:10:00|2922.3|2916.3|2921.3|2915.3|2923.3|2917.3|2920.3|2914.3|27
1619597700000|2021-04-28 08:15:00|2921.8|2915.8|2917|2911|2922.8|2916.8|2917|2911|32
1619598000000|2021-04-28 08:20:00|2916.8|2910.8|2914.3|2908.3|2916.8|2910.8|2913.3|2907.3|55
1619598300000|2021-04-28 08:25:00|2914.5|2908.5|2918.5|2912.5|2918.8|2912.8|2912.5|2906.5|53
1619598600000|2021-04-28 08:30:00|2918.3|2912.3|2921.5|2915.5|2921.8|2915.8|2918.3|2912.3|19
1619598900000|2021-04-28 08:35:00|2921.3|2915.3|2921.8|2915.8|2922.3|2916.3|2921.3|2915.3|14
1619599200000|2021-04-28 08:40:00|2922.3|2916.3|2918.8|2912.8|2924.3|2918.3|2918.8|2912.8|34
1619599500000|2021-04-28 08:45:00|2919.3|2913.3|2919|2913|2920.8|2914.8|2918|2912|23
1619599800000|2021-04-28 08:50:00|2919.5|2913.5|2924.3|2918.3|2924.5|2918.5|2919.3|2913.3|36
1619600100000|2021-04-28 08:55:00|2924.5|2918.5|2927.8|2921.8|2929.5|2923.5|2924.3|2918.3|45
1619600400000|2021-04-28 09:00:00|2927.3|2921.3|2929.8|2923.8|2930.3|2924.3|2927|2921|52
1619600700000|2021-04-28 09:05:00|2930|2924|2928.3|2922.3|2930.3|2924.3|2927.8|2921.8|30
1619601000000|2021-04-28 09:10:00|2928|2922|2929.8|2923.8|2930.3|2924.3|2927.5|2921.5|36
1619601300000|2021-04-28 09:15:00|2930|2924|2931.3|2925.3|2932|2926|2929.3|2923.3|28
1619601600000|2021-04-28 09:20:00|2931.5|2925.5|2932|2926|2932.3|2926.3|2930|2924|36
1619601900000|2021-04-28 09:25:00|2932.3|2926.3|2929.5|2923.5|2932.3|2926.3|2929.3|2923.3|34
1619602200000|2021-04-28 09:30:00|2929.8|2923.8|2930.5|2924.5|2931.5|2925.5|2929.3|2923.3|33
1619602500000|2021-04-28 09:35:00|2930.3|2924.3|2929.3|2923.3|2932.8|2926.8|2929.3|2923.3|60
1619602800000|2021-04-28 09:40:00|2929|2923|2930.5|2924.5|2931|2925|2929|2923|55
1619603100000|2021-04-28 09:45:00|2930.8|2924.8|2933.3|2927.3|2934.5|2928.5|2929.8|2923.8|52
1619603400000|2021-04-28 09:50:00|2933|2927|2932|2926|2933|2927|2931.8|2925.8|39
1619603700000|2021-04-28 09:55:00|2932.3|2926.3|2934.5|2928.5|2935|2929|2932.3|2926.3|30
1619604000000|2021-04-28 10:00:00|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2932.8|2926.8|43
1619604300000|2021-04-28 10:05:00|2933.3|2927.3|2932.3|2926.3|2933.5|2927.5|2930.5|2924.5|35
1619604600000|2021-04-28 10:10:00|2932.5|2926.5|2931.8|2925.8|2933.5|2927.5|2931.5|2925.5|34
1619604900000|2021-04-28 10:15:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2930|2924|21
1619605200000|2021-04-28 10:20:00|2930.8|2924.8|2930.3|2924.3|2932.3|2926.3|2930.3|2924.3|16
1619605500000|2021-04-28 10:25:00|2930|2924|2929.8|2923.8|2931.8|2925.8|2929.8|2923.8|23
1619605800000|2021-04-28 10:30:00|2930.3|2924.3|2930|2924|2930.8|2924.8|2929.3|2923.3|25
1619606100000|2021-04-28 10:35:00|2930.3|2924.3|2930.8|2924.8|2931|2925|2929.8|2923.8|9
1619606400000|2021-04-28 10:40:00|2931|2925|2931.3|2925.3|2931.5|2925.5|2930.3|2924.3|17
1619606700000|2021-04-28 10:45:00|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.3|2924.3|9
1619607000000|2021-04-28 10:50:00|2931.3|2925.3|2929.5|2923.5|2931.5|2925.5|2929.5|2923.5|18
1619607300000|2021-04-28 10:55:00|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|15
1619607600000|2021-04-28 11:00:00|2930|2924|2932.3|2926.3|2932.3|2926.3|2930|2924|24
1619607900000|2021-04-28 11:05:00|2932|2926|2932.8|2926.8|2933.5|2927.5|2931.8|2925.8|23
1619608200000|2021-04-28 11:10:00|2932.3|2926.3|2933.8|2927.8|2935.8|2929.8|2932.3|2926.3|31
1619608500000|2021-04-28 11:15:00|2934.3|2928.3|2933|2927|2935|2929|2932|2926|35
1619608800000|2021-04-28 11:20:00|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2930.5|2924.5|26
1619609100000|2021-04-28 11:25:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|11
1619609400000|2021-04-28 11:30:00|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2928.8|2922.8|34
1619609700000|2021-04-28 11:35:00|2931.8|2925.8|2932.5|2926.5|2933|2927|2931.3|2925.3|22
1619610000000|2021-04-28 11:40:00|2932.3|2926.3|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|21
1619610300000|2021-04-28 11:45:00|2931.8|2925.8|2932.3|2926.3|2932.8|2926.8|2931.3|2925.3|21
1619610600000|2021-04-28 11:50:00|2931.5|2925.5|2928.8|2922.8|2931.8|2925.8|2927.3|2921.3|44
1619610900000|2021-04-28 11:55:00|2928.5|2922.5|2930.8|2924.8|2931.3|2925.3|2927.8|2921.8|42
1619611200000|2021-04-28 12:00:00|2931|2925|2932.8|2926.8|2933.3|2927.3|2930|2924|35
1619611500000|2021-04-28 12:05:00|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|21
1619611800000|2021-04-28 12:10:00|2933.3|2927.3|2932|2926|2933.5|2927.5|2931.3|2925.3|27
1619612100000|2021-04-28 12:15:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2930.3|2924.3|35
1619612400000|2021-04-28 12:20:00|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|16
1619612700000|2021-04-28 12:25:00|2932.3|2926.3|2933|2927|2933.5|2927.5|2931.8|2925.8|30
1619613000000|2021-04-28 12:30:00|2932.8|2926.8|2933.3|2927.3|2933.8|2927.8|2932.8|2926.8|33
1619613300000|2021-04-28 12:35:00|2933.5|2927.5|2934.8|2928.8|2935.5|2929.5|2933.3|2927.3|22
1619613600000|2021-04-28 12:40:00|2934.5|2928.5|2931.8|2925.8|2934.8|2928.8|2931.8|2925.8|42
1619613900000|2021-04-28 12:45:00|2932|2926|2933|2927|2933.8|2927.8|2932|2926|30
1619614200000|2021-04-28 12:50:00|2933.3|2927.3|2934.8|2928.8|2935|2929|2931.8|2925.8|35
1619614500000|2021-04-28 12:55:00|2935|2929|2936.5|2930.5|2937.8|2931.8|2933.8|2927.8|69
1619614800000|2021-04-28 13:00:00|2935.3|2929.3|2927|2921|2935.8|2929.8|2923.3|2917.3|351
1619615100000|2021-04-28 13:05:00|2927.3|2921.3|2921.8|2915.8|2928.5|2922.5|2921.5|2915.5|200
1619615400000|2021-04-28 13:10:00|2922|2916|2925|2919|2927.5|2921.5|2919.3|2913.3|197
1619615700000|2021-04-28 13:15:00|2924.8|2918.8|2923.3|2917.3|2925|2919|2921.5|2915.5|165
1619616000000|2021-04-28 13:20:00|2923|2917|2921.5|2915.5|2926.5|2920.5|2921.3|2915.3|122
1619616300000|2021-04-28 13:25:00|2921.8|2915.8|2921.3|2915.3|2924.8|2918.8|2920.8|2914.8|88
1619616600000|2021-04-28 13:30:00|2920.3|2914.3|2922|2916|2923.8|2917.8|2917.8|2911.8|90
1619616900000|2021-04-28 13:35:00|2922.8|2916.8|2920.3|2914.3|2923|2917|2918.8|2912.8|86
1619617200000|2021-04-28 13:40:00|2920|2914|2918.3|2912.3|2921.3|2915.3|2917.3|2911.3|134
1619617500000|2021-04-28 13:45:00|2918.5|2912.5|2918.8|2912.8|2921.3|2915.3|2918.3|2912.3|71
1619617800000|2021-04-28 13:50:00|2919|2913|2918.5|2912.5|2920.8|2914.8|2916.5|2910.5|58
1619618100000|2021-04-28 13:55:00|2918.8|2912.8|2916|2910|2919|2913|2915.5|2909.5|83
1619618400000|2021-04-28 14:00:00|2916.3|2910.3|2919|2913|2921|2915|2915.8|2909.8|120
1619618700000|2021-04-28 14:05:00|2918.3|2912.3|2924.3|2918.3|2924.5|2918.5|2918.3|2912.3|115
1619619000000|2021-04-28 14:10:00|2924.5|2918.5|2928.3|2922.3|2928.3|2922.3|2924.5|2918.5|80
1619619300000|2021-04-28 14:15:00|2928|2922|2927.5|2921.5|2929.3|2923.3|2926.8|2920.8|125
1619619600000|2021-04-28 14:20:00|2927.8|2921.8|2928.5|2922.5|2931.3|2925.3|2926.3|2920.3|116
1619619900000|2021-04-28 14:25:00|2928.3|2922.3|2929|2923|2929.5|2923.5|2927|2921|39
1619620200000|2021-04-28 14:30:00|2928.8|2922.8|2933.5|2927.5|2933.8|2927.8|2928.8|2922.8|51
1619620500000|2021-04-28 14:35:00|2933.3|2927.3|2932.5|2926.5|2934.5|2928.5|2932.3|2926.3|55
1619620800000|2021-04-28 14:40:00|2932.8|2926.8|2933.5|2927.5|2935|2929|2930.8|2924.8|73
1619621100000|2021-04-28 14:45:00|2933.3|2927.3|2927.8|2921.8|2933.5|2927.5|2925.8|2919.8|94
1619621400000|2021-04-28 14:50:00|2928|2922|2929.3|2923.3|2931.8|2925.8|2928|2922|66
1619621700000|2021-04-28 14:55:00|2929|2923|2921.8|2915.8|2929|2923|2919.3|2913.3|133
1619622000000|2021-04-28 15:00:00|2922|2916|2928.8|2922.8|2932|2926|2922|2916|152
1619622300000|2021-04-28 15:05:00|2929.3|2923.3|2927|2921|2933|2927|2927|2921|93
1619622600000|2021-04-28 15:10:00|2927.3|2921.3|2928.5|2922.5|2929.5|2923.5|2925.8|2919.8|59
1619622900000|2021-04-28 15:15:00|2928.3|2922.3|2929|2923|2930.5|2924.5|2928.3|2922.3|35
1619623200000|2021-04-28 15:20:00|2928.8|2922.8|2928|2922|2929.3|2923.3|2927|2921|28
1619623500000|2021-04-28 15:25:00|2928.3|2922.3|2929.8|2923.8|2930.3|2924.3|2927.3|2921.3|36
1619623800000|2021-04-28 15:30:00|2929|2923|2929.8|2923.8|2931.8|2925.8|2928.8|2922.8|36
1619624100000|2021-04-28 15:35:00|2930|2924|2933.3|2927.3|2935.5|2929.5|2929.5|2923.5|67
1619624400000|2021-04-28 15:40:00|2933|2927|2932|2926|2934|2928|2931.8|2925.8|92
1619624700000|2021-04-28 15:45:00|2932.3|2926.3|2935.3|2929.3|2936|2930|2932.3|2926.3|33
1619625000000|2021-04-28 15:50:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2933.8|2927.8|12
1619625300000|2021-04-28 15:55:00|2936|2930|2933|2927|2936|2930|2933|2927|33
1619625600000|2021-04-28 16:00:00|2932.8|2926.8|2932|2926|2933|2927|2930|2924|46
1619625900000|2021-04-28 16:05:00|2931.8|2925.8|2931.8|2925.8|2932.8|2926.8|2931.3|2925.3|18
1619626200000|2021-04-28 16:10:00|2932|2926|2934.5|2928.5|2934.5|2928.5|2932|2926|5
1619626500000|2021-04-28 16:15:00|2934.8|2928.8|2933.8|2927.8|2935.5|2929.5|2933|2927|15
1619626800000|2021-04-28 16:20:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1619627100000|2021-04-28 16:25:00|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|2
1619627400000|2021-04-28 16:30:00|2933.8|2927.8|2934.3|2928.3|2934.8|2928.8|2933.8|2927.8|10
1619627700000|2021-04-28 16:35:00|2934|2928|2934|2928|2934.8|2928.8|2933|2927|35
1619628000000|2021-04-28 16:40:00|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|26
1619628300000|2021-04-28 16:45:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1619628600000|2021-04-28 16:50:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1619628900000|2021-04-28 16:55:00|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|6
1619654400000|2021-04-29 00:00:00|2932.1|2926.1|2933.1|2927.1|2934.4|2928.4|2928.4|2922.4|48
1619654700000|2021-04-29 00:05:00|2932.6|2926.6|2934.9|2928.9|2935.8|2929.8|2932.6|2926.6|81
1619655000000|2021-04-29 00:10:00|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.6|2927.6|33
1619655300000|2021-04-29 00:15:00|2934.3|2928.3|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|15
1619655600000|2021-04-29 00:20:00|2934.3|2928.3|2934.4|2928.4|2934.9|2928.9|2934.1|2928.1|9
1619655900000|2021-04-29 00:25:00|2934.1|2928.1|2934.3|2928.3|2934.4|2928.4|2934.1|2928.1|5
1619656200000|2021-04-29 00:30:00|2934.4|2928.4|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|4
1619657100000|2021-04-29 00:45:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619657400000|2021-04-29 00:50:00|2934.4|2928.4|2936.6|2930.6|2936.6|2930.6|2934.1|2928.1|32
1619657700000|2021-04-29 00:55:00|2935.9|2929.9|2936.1|2930.1|2936.6|2930.6|2935.6|2929.6|30
1619658000000|2021-04-29 01:00:00|2936.4|2930.4|2928.4|2922.4|2937.9|2931.9|2924.4|2918.4|182
1619658300000|2021-04-29 01:05:00|2927.8|2921.8|2925|2919|2931.9|2925.9|2923.5|2917.5|138
1619658600000|2021-04-29 01:10:00|2924.8|2918.8|2922.5|2916.5|2925.4|2919.4|2922.4|2916.4|46
1619658900000|2021-04-29 01:15:00|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2917.3|2911.3|75
1619659200000|2021-04-29 01:20:00|2922.4|2916.4|2921.3|2915.3|2923.6|2917.6|2920.1|2914.1|26
1619659500000|2021-04-29 01:25:00|2921|2915|2920.1|2914.1|2921.3|2915.3|2917.9|2911.9|46
1619659800000|2021-04-29 01:30:00|2920.3|2914.3|2922.5|2916.5|2924.8|2918.8|2920|2914|102
1619660100000|2021-04-29 01:35:00|2922.8|2916.8|2924.9|2918.9|2924.9|2918.9|2920.6|2914.6|50
1619660400000|2021-04-29 01:40:00|2925.1|2919.1|2934.6|2928.6|2934.8|2928.8|2924.4|2918.4|156
1619660700000|2021-04-29 01:45:00|2934.5|2928.5|2940.8|2934.8|2941.6|2935.6|2934|2928|93
1619661000000|2021-04-29 01:50:00|2940.9|2934.9|2938|2932|2941.9|2935.9|2936.8|2930.8|101
1619661300000|2021-04-29 01:55:00|2938.1|2932.1|2936.3|2930.3|2939.6|2933.6|2936|2930|49
1619661600000|2021-04-29 02:00:00|2935.8|2929.8|2933.6|2927.6|2939.9|2933.9|2933.6|2927.6|118
1619661900000|2021-04-29 02:05:00|2933.9|2927.9|2930.9|2924.9|2933.9|2927.9|2930.9|2924.9|63
1619662200000|2021-04-29 02:10:00|2931.1|2925.1|2934.1|2928.1|2936.6|2930.6|2930.9|2924.9|102
1619662500000|2021-04-29 02:15:00|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|4
1619662800000|2021-04-29 02:20:00|2933.5|2927.5|2933.4|2927.4|2933.5|2927.5|2933.4|2927.4|2
1619663100000|2021-04-29 02:25:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1619663400000|2021-04-29 02:30:00|2933.6|2927.6|2931.6|2925.6|2934.6|2928.6|2930.6|2924.6|101
1619663700000|2021-04-29 02:35:00|2931.4|2925.4|2925|2919|2931.6|2925.6|2923.4|2917.4|106
1619664000000|2021-04-29 02:40:00|2925.3|2919.3|2927|2921|2929.8|2923.8|2924.9|2918.9|67
1619664300000|2021-04-29 02:45:00|2927.4|2921.4|2929.6|2923.6|2929.6|2923.6|2925.6|2919.6|40
1619664600000|2021-04-29 02:50:00|2929.3|2923.3|2929.4|2923.4|2930.3|2924.3|2928.6|2922.6|19
1619664900000|2021-04-29 02:55:00|2929.6|2923.6|2934.8|2928.8|2934.8|2928.8|2929.6|2923.6|46
1619665200000|2021-04-29 03:00:00|2935|2929|2937.9|2931.9|2938.3|2932.3|2933.8|2927.8|95
1619665500000|2021-04-29 03:05:00|2938.1|2932.1|2940.4|2934.4|2940.9|2934.9|2938.1|2932.1|46
1619665800000|2021-04-29 03:10:00|2940.6|2934.6|2941.4|2935.4|2941.4|2935.4|2939.5|2933.5|61
1619666100000|2021-04-29 03:15:00|2941.6|2935.6|2940|2934|2941.6|2935.6|2937.9|2931.9|54
1619666400000|2021-04-29 03:20:00|2940.1|2934.1|2941.4|2935.4|2941.9|2935.9|2939.6|2933.6|75
1619666700000|2021-04-29 03:25:00|2942.1|2936.1|2936.1|2930.1|2942.4|2936.4|2928.3|2922.3|165
1619667000000|2021-04-29 03:30:00|2936.4|2930.4|2938.4|2932.4|2938.5|2932.5|2936.4|2930.4|17
1619667300000|2021-04-29 03:35:00|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.1|2931.1|46
1619667600000|2021-04-29 03:40:00|2938|2932|2940|2934|2940.1|2934.1|2938|2932|14
1619667900000|2021-04-29 03:45:00|2939.4|2933.4|2940.4|2934.4|2940.4|2934.4|2939.4|2933.4|5
1619668200000|2021-04-29 03:50:00|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1619668500000|2021-04-29 03:55:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1619668800000|2021-04-29 04:00:00|2940.5|2934.5|2941.9|2935.9|2941.9|2935.9|2940.5|2934.5|10
1619669100000|2021-04-29 04:05:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|5
1619669400000|2021-04-29 04:10:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619669700000|2021-04-29 04:15:00|2941.3|2935.3|2940.5|2934.5|2941.4|2935.4|2940.4|2934.4|5
1619670000000|2021-04-29 04:20:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619670300000|2021-04-29 04:25:00|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2940.1|2934.1|2
1619670600000|2021-04-29 04:30:00|2939.9|2933.9|2939.3|2933.3|2939.9|2933.9|2938.9|2932.9|8
1619670900000|2021-04-29 04:35:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1619671200000|2021-04-29 04:40:00|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.5|2932.5|5
1619671500000|2021-04-29 04:45:00|2939.1|2933.1|2939.8|2933.8|2939.8|2933.8|2939.1|2933.1|2
1619672100000|2021-04-29 04:55:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1619672400000|2021-04-29 05:00:00|2940|2934|2940.1|2934.1|2940.1|2934.1|2940|2934|2
1619672700000|2021-04-29 05:05:00|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1619673000000|2021-04-29 05:10:00|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|2
1619673600000|2021-04-29 05:20:00|2941.9|2935.9|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|5
1619673900000|2021-04-29 05:25:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1619674200000|2021-04-29 05:30:00|2941.1|2935.1|2950.6|2944.6|2950.6|2944.6|2939.4|2933.4|173
1619674500000|2021-04-29 05:35:00|2950.4|2944.4|2950.6|2944.6|2951.4|2945.4|2947.4|2941.4|50
1619674800000|2021-04-29 05:40:00|2951.4|2945.4|2949.4|2943.4|2952.1|2946.1|2944.3|2938.3|98
1619675100000|2021-04-29 05:45:00|2949.6|2943.6|2951.9|2945.9|2952.4|2946.4|2949.1|2943.1|39
1619675400000|2021-04-29 05:50:00|2951.6|2945.6|2969.4|2963.4|2972|2966|2951.4|2945.4|203
1619675700000|2021-04-29 05:55:00|2969|2963|2972.5|2966.5|2973.1|2967.1|2966.9|2960.9|122
1619676000000|2021-04-29 06:00:00|2972.3|2966.3|2975.1|2969.1|2975.5|2969.5|2970.5|2964.5|125
1619676300000|2021-04-29 06:05:00|2974.9|2968.9|2977.9|2971.9|2978.1|2972.1|2972.1|2966.1|104
1619676600000|2021-04-29 06:10:00|2978.1|2972.1|2974.5|2968.5|2978.9|2972.9|2972.4|2966.4|78
1619676900000|2021-04-29 06:15:00|2974.1|2968.1|2970.9|2964.9|2974.1|2968.1|2967.3|2961.3|79
1619677200000|2021-04-29 06:20:00|2971.1|2965.1|2967.9|2961.9|2972.1|2966.1|2966.9|2960.9|81
1619677500000|2021-04-29 06:25:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2964.3|2958.3|54
1619677800000|2021-04-29 06:30:00|2967.5|2961.5|2953.3|2947.3|2967.5|2961.5|2946.4|2940.4|195
1619678100000|2021-04-29 06:35:00|2953.5|2947.5|2949|2943|2956.3|2950.3|2947.8|2941.8|209
1619678400000|2021-04-29 06:40:00|2948.8|2942.8|2945|2939|2952.5|2946.5|2944.3|2938.3|167
1619678700000|2021-04-29 06:45:00|2945.3|2939.3|2945.1|2939.1|2947|2941|2941.9|2935.9|99
1619679000000|2021-04-29 06:50:00|2945.5|2939.5|2947|2941|2951|2945|2945.5|2939.5|92
1619679300000|2021-04-29 06:55:00|2946.9|2940.9|2944.5|2938.5|2947.4|2941.4|2941.8|2935.8|101
1619679600000|2021-04-29 07:00:00|2944.8|2938.8|2956|2950|2956.5|2950.5|2944.8|2938.8|79
1619679900000|2021-04-29 07:05:00|2956.3|2950.3|2952.3|2946.3|2959|2953|2951.3|2945.3|37
1619680200000|2021-04-29 07:10:00|2951.8|2945.8|2958|2952|2960|2954|2951.5|2945.5|43
1619680500000|2021-04-29 07:15:00|2957.5|2951.5|2959.5|2953.5|2960.3|2954.3|2954.8|2948.8|29
1619680800000|2021-04-29 07:20:00|2959.3|2953.3|2956|2950|2960.3|2954.3|2955.8|2949.8|31
1619681100000|2021-04-29 07:25:00|2956.3|2950.3|2959.8|2953.8|2960.3|2954.3|2956.3|2950.3|32
1619681400000|2021-04-29 07:30:00|2960.3|2954.3|2966.3|2960.3|2968.3|2962.3|2958.8|2952.8|34
1619681700000|2021-04-29 07:35:00|2966.5|2960.5|2968.5|2962.5|2969.3|2963.3|2965|2959|32
1619682000000|2021-04-29 07:40:00|2968.3|2962.3|2966.3|2960.3|2968.3|2962.3|2962.3|2956.3|32
1619682300000|2021-04-29 07:45:00|2966.5|2960.5|2965.8|2959.8|2967|2961|2965.5|2959.5|18
1619682600000|2021-04-29 07:50:00|2965.3|2959.3|2964|2958|2965.5|2959.5|2963.8|2957.8|10
1619682900000|2021-04-29 07:55:00|2964.3|2958.3|2966|2960|2966.3|2960.3|2962.3|2956.3|19
1619683200000|2021-04-29 08:00:00|2966.3|2960.3|2962|2956|2966.5|2960.5|2960.5|2954.5|23
1619683500000|2021-04-29 08:05:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2960|2954|16
1619683800000|2021-04-29 08:10:00|2959.8|2953.8|2958.3|2952.3|2961.3|2955.3|2958.3|2952.3|35
1619684100000|2021-04-29 08:15:00|2958|2952|2957.8|2951.8|2959.3|2953.3|2956.8|2950.8|23
1619684400000|2021-04-29 08:20:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|19
1619684700000|2021-04-29 08:25:00|2957.3|2951.3|2954.4|2948.4|2957.3|2951.3|2954.4|2948.4|22
1619685000000|2021-04-29 08:30:00|2954.5|2948.5|2956|2950|2957.5|2951.5|2954.5|2948.5|26
1619685300000|2021-04-29 08:35:00|2956.3|2950.3|2954|2948|2956.3|2950.3|2953.5|2947.5|20
1619685600000|2021-04-29 08:40:00|2953.5|2947.5|2955.8|2949.8|2956|2950|2953.3|2947.3|15
1619685900000|2021-04-29 08:45:00|2956|2950|2956.3|2950.3|2956.8|2950.8|2956|2950|8
1619686200000|2021-04-29 08:50:00|2952.5|2946.5|2954.8|2948.8|2954.8|2948.8|2951.8|2945.8|26
1619686500000|2021-04-29 08:55:00|2955|2949|2952.5|2946.5|2955.5|2949.5|2951.8|2945.8|24
1619686800000|2021-04-29 09:00:00|2952.8|2946.8|2951|2945|2952.8|2946.8|2951|2945|14
1619687100000|2021-04-29 09:05:00|2951.3|2945.3|2952.5|2946.5|2953|2947|2951.3|2945.3|31
1619687400000|2021-04-29 09:10:00|2952.3|2946.3|2952.8|2946.8|2953|2947|2951.8|2945.8|20
1619687700000|2021-04-29 09:15:00|2952|2946|2952.8|2946.8|2953|2947|2952|2946|18
1619688000000|2021-04-29 09:20:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|21
1619688300000|2021-04-29 09:25:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|12
1619688600000|2021-04-29 09:30:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|38
1619688900000|2021-04-29 09:35:00|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.3|2943.3|17
1619689200000|2021-04-29 09:40:00|2950.3|2944.3|2952.8|2946.8|2952.8|2946.8|2950.3|2944.3|22
1619689500000|2021-04-29 09:45:00|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952|2946|9
1619689800000|2021-04-29 09:50:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.3|2945.3|33
1619690100000|2021-04-29 09:55:00|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|13
1619690400000|2021-04-29 10:00:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951|2945|23
1619690700000|2021-04-29 10:05:00|2951.8|2945.8|2952|2946|2952|2946|2951.3|2945.3|6
1619691000000|2021-04-29 10:10:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|15
1619691300000|2021-04-29 10:15:00|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|36
1619691600000|2021-04-29 10:20:00|2950|2944|2949|2943|2950.3|2944.3|2949|2943|21
1619691900000|2021-04-29 10:25:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2947.8|2941.8|14
1619692200000|2021-04-29 10:30:00|2949.3|2943.3|2949|2943|2949.8|2943.8|2949|2943|8
1619692500000|2021-04-29 10:35:00|2949.3|2943.3|2949.5|2943.5|2950.3|2944.3|2948.5|2942.5|21
1619692800000|2021-04-29 10:40:00|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1619693100000|2021-04-29 10:45:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|11
1619693400000|2021-04-29 10:50:00|2950|2944|2948.3|2942.3|2950.8|2944.8|2948|2942|15
1619693700000|2021-04-29 10:55:00|2948|2942|2950|2944|2950.5|2944.5|2948|2942|14
1619694000000|2021-04-29 11:00:00|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|13
1619694300000|2021-04-29 11:05:00|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2949.3|2943.3|13
1619694600000|2021-04-29 11:10:00|2950|2944|2951.8|2945.8|2952.3|2946.3|2950|2944|13
1619694900000|2021-04-29 11:15:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|10
1619695200000|2021-04-29 11:20:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|10
1619695500000|2021-04-29 11:25:00|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|7
1619695800000|2021-04-29 11:30:00|2952|2946|2949.8|2943.8|2952.8|2946.8|2948.8|2942.8|33
1619696100000|2021-04-29 11:35:00|2949.3|2943.3|2950|2944|2950|2944|2948.5|2942.5|24
1619696400000|2021-04-29 11:40:00|2948.8|2942.8|2948.5|2942.5|2949|2943|2947.5|2941.5|17
1619696700000|2021-04-29 11:45:00|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|12
1619697000000|2021-04-29 11:50:00|2947.8|2941.8|2949.5|2943.5|2950|2944|2945.5|2939.5|59
1619697300000|2021-04-29 11:55:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2949.3|2943.3|33
1619697600000|2021-04-29 12:00:00|2950|2944|2951.8|2945.8|2951.8|2945.8|2948.5|2942.5|34
1619697900000|2021-04-29 12:05:00|2952|2946|2951.5|2945.5|2952|2946|2951|2945|29
1619698200000|2021-04-29 12:10:00|2951.3|2945.3|2951|2945|2951.8|2945.8|2950.3|2944.3|21
1619698500000|2021-04-29 12:15:00|2951.3|2945.3|2953.8|2947.8|2953.8|2947.8|2951.3|2945.3|18
1619698800000|2021-04-29 12:20:00|2954|2948|2954.8|2948.8|2955.3|2949.3|2952.8|2946.8|33
1619699100000|2021-04-29 12:25:00|2955|2949|2954.3|2948.3|2955.5|2949.5|2953.5|2947.5|47
1619699400000|2021-04-29 12:30:00|2953.8|2947.8|2955|2949|2955.5|2949.5|2953.8|2947.8|30
1619699700000|2021-04-29 12:35:00|2954.8|2948.8|2956.5|2950.5|2956.8|2950.8|2954.5|2948.5|26
1619700000000|2021-04-29 12:40:00|2955.8|2949.8|2955.3|2949.3|2957|2951|2954.8|2948.8|41
1619700300000|2021-04-29 12:45:00|2955.5|2949.5|2954.3|2948.3|2956|2950|2954|2948|60
1619700600000|2021-04-29 12:50:00|2954|2948|2954.5|2948.5|2956.3|2950.3|2953.8|2947.8|38
1619700900000|2021-04-29 12:55:00|2954.8|2948.8|2952.5|2946.5|2957.8|2951.8|2948.8|2942.8|73
1619701200000|2021-04-29 13:00:00|2951.8|2945.8|2950.3|2944.3|2954|2948|2944.3|2938.3|293
1619701500000|2021-04-29 13:05:00|2950|2944|2946.8|2940.8|2954.5|2948.5|2946.8|2940.8|152
1619701800000|2021-04-29 13:10:00|2946.5|2940.5|2941.5|2935.5|2947.3|2941.3|2940.5|2934.5|122
1619702100000|2021-04-29 13:15:00|2941.3|2935.3|2939.5|2933.5|2943.3|2937.3|2938.8|2932.8|92
1619702400000|2021-04-29 13:20:00|2939.3|2933.3|2939.3|2933.3|2941.3|2935.3|2935.3|2929.3|102
1619702700000|2021-04-29 13:25:00|2939|2933|2933.5|2927.5|2940.3|2934.3|2930.3|2924.3|101
1619703000000|2021-04-29 13:30:00|2933.3|2927.3|2931.8|2925.8|2934.8|2928.8|2929.3|2923.3|140
1619703300000|2021-04-29 13:35:00|2932|2926|2928.5|2922.5|2934.5|2928.5|2927.5|2921.5|171
1619703600000|2021-04-29 13:40:00|2928.8|2922.8|2927.5|2921.5|2931.5|2925.5|2927.5|2921.5|90
1619703900000|2021-04-29 13:45:00|2927.3|2921.3|2930|2924|2930.3|2924.3|2924.5|2918.5|149
1619704200000|2021-04-29 13:50:00|2929.8|2923.8|2919.5|2913.5|2929.8|2923.8|2916.8|2910.8|266
1619704500000|2021-04-29 13:55:00|2919|2913|2914.3|2908.3|2921.3|2915.3|2912.8|2906.8|191
1619704800000|2021-04-29 14:00:00|2913.8|2907.8|2898.5|2892.5|2916.3|2910.3|2893.3|2887.3|250
1619705100000|2021-04-29 14:05:00|2898.8|2892.8|2891.8|2885.8|2898.8|2892.8|2886.3|2880.3|296
1619705400000|2021-04-29 14:10:00|2891|2885|2892.8|2886.8|2897.3|2891.3|2889.3|2883.3|243
1619705700000|2021-04-29 14:15:00|2892.5|2886.5|2898|2892|2900.8|2894.8|2891.3|2885.3|189
1619706000000|2021-04-29 14:20:00|2898.3|2892.3|2901.8|2895.8|2903.3|2897.3|2896.8|2890.8|122
1619706300000|2021-04-29 14:25:00|2901.5|2895.5|2896.5|2890.5|2901.5|2895.5|2896.3|2890.3|132
1619706600000|2021-04-29 14:30:00|2896.3|2890.3|2900.5|2894.5|2900.8|2894.8|2894.3|2888.3|93
1619706900000|2021-04-29 14:35:00|2900.8|2894.8|2899|2893|2902|2896|2895.5|2889.5|122
1619707200000|2021-04-29 14:40:00|2898.5|2892.5|2906.3|2900.3|2906.3|2900.3|2898|2892|128
1619707500000|2021-04-29 14:45:00|2906|2900|2910|2904|2910.8|2904.8|2904|2898|139
1619707800000|2021-04-29 14:50:00|2910.3|2904.3|2915.5|2909.5|2917|2911|2910.3|2904.3|107
1619708100000|2021-04-29 14:55:00|2915.8|2909.8|2923.3|2917.3|2925.8|2919.8|2915.8|2909.8|272
1619708400000|2021-04-29 15:00:00|2923.8|2917.8|2914.5|2908.5|2923.8|2917.8|2913.8|2907.8|140
1619708700000|2021-04-29 15:05:00|2914.8|2908.8|2918.3|2912.3|2918.5|2912.5|2914.8|2908.8|78
1619709000000|2021-04-29 15:10:00|2918.5|2912.5|2922|2916|2922.5|2916.5|2918|2912|124
1619709300000|2021-04-29 15:15:00|2921.8|2915.8|2925.3|2919.3|2926.3|2920.3|2920|2914|117
1619709600000|2021-04-29 15:20:00|2925.8|2919.8|2926.5|2920.5|2926.8|2920.8|2924.5|2918.5|44
1619709900000|2021-04-29 15:25:00|2926.8|2920.8|2923.5|2917.5|2928.3|2922.3|2923.5|2917.5|55
1619710200000|2021-04-29 15:30:00|2923.8|2917.8|2921.3|2915.3|2924.3|2918.3|2920.3|2914.3|43
1619710500000|2021-04-29 15:35:00|2921.5|2915.5|2924.5|2918.5|2925.3|2919.3|2920.8|2914.8|34
1619710800000|2021-04-29 15:40:00|2924|2918|2928|2922|2928.3|2922.3|2924|2918|69
1619711100000|2021-04-29 15:45:00|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2926.8|2920.8|15
1619711400000|2021-04-29 15:50:00|2928|2922|2923.3|2917.3|2928.3|2922.3|2921.5|2915.5|58
1619711700000|2021-04-29 15:55:00|2923|2917|2916.8|2910.8|2923|2917|2915.8|2909.8|72
1619712000000|2021-04-29 16:00:00|2916.5|2910.5|2916.3|2910.3|2919.5|2913.5|2915.5|2909.5|97
1619712300000|2021-04-29 16:05:00|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915|2909|69
1619712600000|2021-04-29 16:10:00|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2916.3|2910.3|15
1619712900000|2021-04-29 16:15:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.5|2910.5|15
1619713200000|2021-04-29 16:20:00|2917.3|2911.3|2916.5|2910.5|2917.5|2911.5|2916|2910|19
1619713500000|2021-04-29 16:25:00|2916.3|2910.3|2916|2910|2917.3|2911.3|2913.8|2907.8|31
1619713800000|2021-04-29 16:30:00|2916.3|2910.3|2915.5|2909.5|2916.5|2910.5|2914.5|2908.5|32
1619714100000|2021-04-29 16:35:00|2916|2910|2915.8|2909.8|2918|2912|2915.3|2909.3|34
1619714400000|2021-04-29 16:40:00|2915|2909|2914|2908|2915.3|2909.3|2912.5|2906.5|24
1619714700000|2021-04-29 16:45:00|2914.3|2908.3|2913.5|2907.5|2915|2909|2912.5|2906.5|39
1619715000000|2021-04-29 16:50:00|2913.8|2907.8|2915.5|2909.5|2915.5|2909.5|2913.8|2907.8|11
1619715300000|2021-04-29 16:55:00|2915.6|2909.6|2915.1|2909.1|2916.1|2910.1|2912.4|2906.4|32
1619740800000|2021-04-30 00:00:00|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|5
1619741400000|2021-04-30 00:10:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619741700000|2021-04-30 00:15:00|2917.3|2911.3|2914|2908|2917.3|2911.3|2914|2908|4
1619742000000|2021-04-30 00:20:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1619742900000|2021-04-30 00:35:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914|2908|3
1619743800000|2021-04-30 00:50:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|5
1619744100000|2021-04-30 00:55:00|2912.8|2906.8|2915.5|2909.5|2915.5|2909.5|2912.5|2906.5|7
1619744400000|2021-04-30 01:00:00|2915.8|2909.8|2913.5|2907.5|2919.5|2913.5|2913.5|2907.5|141
1619744700000|2021-04-30 01:05:00|2914|2908|2911.5|2905.5|2915.5|2909.5|2910.3|2904.3|58
1619745000000|2021-04-30 01:10:00|2911.8|2905.8|2913.8|2907.8|2917.5|2911.5|2911.8|2905.8|58
1619745300000|2021-04-30 01:15:00|2913.5|2907.5|2908|2902|2913.5|2907.5|2907.5|2901.5|78
1619745600000|2021-04-30 01:20:00|2908.3|2902.3|2910.3|2904.3|2911.5|2905.5|2907.5|2901.5|140
1619745900000|2021-04-30 01:25:00|2910.5|2904.5|2908.5|2902.5|2911|2905|2906.5|2900.5|92
1619746200000|2021-04-30 01:30:00|2908.3|2902.3|2903.5|2897.5|2908.3|2902.3|2903.3|2897.3|76
1619746500000|2021-04-30 01:35:00|2903.8|2897.8|2912.5|2906.5|2912.5|2906.5|2903.5|2897.5|96
1619746800000|2021-04-30 01:40:00|2912.3|2906.3|2907.5|2901.5|2912.3|2906.3|2907|2901|32
1619747100000|2021-04-30 01:45:00|2907.3|2901.3|2907.8|2901.8|2909.3|2903.3|2906.8|2900.8|13
1619747400000|2021-04-30 01:50:00|2907.5|2901.5|2905.8|2899.8|2907.5|2901.5|2905.3|2899.3|22
1619747700000|2021-04-30 01:55:00|2906|2900|2905|2899|2910|2904|2905|2899|57
1619748000000|2021-04-30 02:00:00|2904.8|2898.8|2903|2897|2906|2900|2900.5|2894.5|69
1619748300000|2021-04-30 02:05:00|2902.8|2896.8|2903|2897|2905.3|2899.3|2901.5|2895.5|89
1619748600000|2021-04-30 02:10:00|2902.8|2896.8|2903.8|2897.8|2905.3|2899.3|2902.3|2896.3|26
1619748900000|2021-04-30 02:15:00|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|9
1619749800000|2021-04-30 02:30:00|2902.8|2896.8|2905|2899|2906|2900|2902.8|2896.8|44
1619750100000|2021-04-30 02:35:00|2905.5|2899.5|2904.8|2898.8|2908.8|2902.8|2904.8|2898.8|31
1619750400000|2021-04-30 02:40:00|2904.5|2898.5|2902.3|2896.3|2906|2900|2902|2896|24
1619750700000|2021-04-30 02:45:00|2902.5|2896.5|2903.3|2897.3|2904|2898|2902.5|2896.5|11
1619751000000|2021-04-30 02:50:00|2903|2897|2901.3|2895.3|2903|2897|2900.8|2894.8|15
1619751300000|2021-04-30 02:55:00|2901|2895|2900.3|2894.3|2901.8|2895.8|2898.8|2892.8|44
1619751600000|2021-04-30 03:00:00|2900|2894|2903|2897|2903.5|2897.5|2898.8|2892.8|90
1619751900000|2021-04-30 03:05:00|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2899|2893|40
1619752200000|2021-04-30 03:10:00|2902.3|2896.3|2903|2897|2903|2897|2901|2895|29
1619752500000|2021-04-30 03:15:00|2903.3|2897.3|2900.8|2894.8|2903.3|2897.3|2900.5|2894.5|29
1619752800000|2021-04-30 03:20:00|2900.5|2894.5|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|17
1619753100000|2021-04-30 03:25:00|2899.8|2893.8|2901.3|2895.3|2902.3|2896.3|2899.3|2893.3|32
1619753400000|2021-04-30 03:30:00|2901.5|2895.5|2903|2897|2903|2897|2901.3|2895.3|11
1619753700000|2021-04-30 03:35:00|2903.3|2897.3|2901.3|2895.3|2903.5|2897.5|2900.8|2894.8|9
1619754000000|2021-04-30 03:40:00|2901|2895|2902.3|2896.3|2902.3|2896.3|2901|2895|2
1619754300000|2021-04-30 03:45:00|2902.5|2896.5|2902.8|2896.8|2903.3|2897.3|2902.5|2896.5|4
1619754600000|2021-04-30 03:50:00|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2904.8|2898.8|4
1619754900000|2021-04-30 03:55:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619755500000|2021-04-30 04:05:00|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1619755800000|2021-04-30 04:10:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619756700000|2021-04-30 04:25:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|3
1619757300000|2021-04-30 04:35:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619757900000|2021-04-30 04:45:00|2903.8|2897.8|2904|2898|2904.3|2898.3|2903.8|2897.8|4
1619758200000|2021-04-30 04:50:00|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|2
1619758800000|2021-04-30 05:00:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619759100000|2021-04-30 05:05:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619759400000|2021-04-30 05:10:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619759700000|2021-04-30 05:15:00|2902.8|2896.8|2901|2895|2902.8|2896.8|2901|2895|9
1619760000000|2021-04-30 05:20:00|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900|2894|10
1619760300000|2021-04-30 05:25:00|2900|2894|2899.3|2893.3|2900|2894|2899|2893|4
1619760600000|2021-04-30 05:30:00|2899|2893|2898.3|2892.3|2901|2895|2898|2892|100
1619760900000|2021-04-30 05:35:00|2898.5|2892.5|2896.8|2890.8|2900|2894|2895.8|2889.8|56
1619761200000|2021-04-30 05:40:00|2896.5|2890.5|2894.5|2888.5|2899.5|2893.5|2892.3|2886.3|91
1619761500000|2021-04-30 05:45:00|2894.3|2888.3|2895.8|2889.8|2897.8|2891.8|2894|2888|72
1619761800000|2021-04-30 05:50:00|2895.3|2889.3|2896.3|2890.3|2897|2891|2894.8|2888.8|43
1619762100000|2021-04-30 05:55:00|2896|2890|2895|2889|2897|2891|2893.3|2887.3|60
1619762400000|2021-04-30 06:00:00|2895.3|2889.3|2901|2895|2901|2895|2895.3|2889.3|53
1619762700000|2021-04-30 06:05:00|2900.8|2894.8|2901.5|2895.5|2902.3|2896.3|2898|2892|71
1619763000000|2021-04-30 06:10:00|2901.8|2895.8|2899.5|2893.5|2901.8|2895.8|2898.8|2892.8|59
1619763300000|2021-04-30 06:15:00|2899.8|2893.8|2900.5|2894.5|2901.8|2895.8|2899.8|2893.8|55
1619763600000|2021-04-30 06:20:00|2900|2894|2898.3|2892.3|2900|2894|2897|2891|35
1619763900000|2021-04-30 06:25:00|2898.5|2892.5|2899|2893|2900.3|2894.3|2897.8|2891.8|68
1619764200000|2021-04-30 06:30:00|2898.8|2892.8|2900.3|2894.3|2900.8|2894.8|2896.8|2890.8|67
1619764500000|2021-04-30 06:35:00|2899.5|2893.5|2901.3|2895.3|2901.3|2895.3|2895.5|2889.5|95
1619764800000|2021-04-30 06:40:00|2900.8|2894.8|2902.8|2896.8|2903.3|2897.3|2900.5|2894.5|34
1619765100000|2021-04-30 06:45:00|2903|2897|2908.3|2902.3|2908.5|2902.5|2901.8|2895.8|70
1619765400000|2021-04-30 06:50:00|2908|2902|2903.8|2897.8|2908|2902|2900.3|2894.3|73
1619765700000|2021-04-30 06:55:00|2904|2898|2901.3|2895.3|2904|2898|2899.3|2893.3|35
1619766000000|2021-04-30 07:00:00|2901.5|2895.5|2910.8|2904.8|2912.5|2906.5|2901.5|2895.5|61
1619766300000|2021-04-30 07:05:00|2912|2906|2908.5|2902.5|2913.8|2907.8|2907|2901|70
1619766600000|2021-04-30 07:10:00|2907.3|2901.3|2911|2905|2913.8|2907.8|2907.3|2901.3|36
1619766900000|2021-04-30 07:15:00|2910.8|2904.8|2902.5|2896.5|2910.8|2904.8|2902.5|2896.5|48
1619767200000|2021-04-30 07:20:00|2901.8|2895.8|2903.3|2897.3|2903.3|2897.3|2898|2892|73
1619767500000|2021-04-30 07:25:00|2903.8|2897.8|2907.8|2901.8|2913.5|2907.5|2903.8|2897.8|88
1619767800000|2021-04-30 07:30:00|2906.8|2900.8|2909|2903|2909.8|2903.8|2905.8|2899.8|55
1619768100000|2021-04-30 07:35:00|2909.3|2903.3|2906.3|2900.3|2910.5|2904.5|2905.8|2899.8|48
1619768400000|2021-04-30 07:40:00|2905.5|2899.5|2903|2897|2906.3|2900.3|2902|2896|52
1619768700000|2021-04-30 07:45:00|2902.8|2896.8|2909.3|2903.3|2910.3|2904.3|2902.8|2896.8|55
1619769000000|2021-04-30 07:50:00|2909.8|2903.8|2904.5|2898.5|2909.8|2903.8|2904.3|2898.3|42
1619769300000|2021-04-30 07:55:00|2904.3|2898.3|2907|2901|2907|2901|2902|2896|63
1619769600000|2021-04-30 08:00:00|2906.8|2900.8|2908.8|2902.8|2909.8|2903.8|2905.3|2899.3|36
1619769900000|2021-04-30 08:05:00|2908|2902|2907.8|2901.8|2911.3|2905.3|2907.5|2901.5|57
1619770200000|2021-04-30 08:10:00|2907.3|2901.3|2909|2903|2912|2906|2905.3|2899.3|74
1619770500000|2021-04-30 08:15:00|2908.8|2902.8|2907|2901|2910.3|2904.3|2906.5|2900.5|43
1619770800000|2021-04-30 08:20:00|2907.3|2901.3|2908.5|2902.5|2909.8|2903.8|2907.3|2901.3|36
1619771100000|2021-04-30 08:25:00|2908.3|2902.3|2909.8|2903.8|2911.3|2905.3|2908.3|2902.3|35
1619771400000|2021-04-30 08:30:00|2909.5|2903.5|2908|2902|2909.8|2903.8|2904.8|2898.8|36
1619771700000|2021-04-30 08:35:00|2908.3|2902.3|2908.5|2902.5|2912.5|2906.5|2908.3|2902.3|35
1619772000000|2021-04-30 08:40:00|2908.3|2902.3|2910|2904|2910.5|2904.5|2907.3|2901.3|21
1619772300000|2021-04-30 08:45:00|2910.5|2904.5|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|20
1619772600000|2021-04-30 08:50:00|2912.5|2906.5|2916.5|2910.5|2916.8|2910.8|2912.5|2906.5|21
1619772900000|2021-04-30 08:55:00|2916.8|2910.8|2916.8|2910.8|2917.8|2911.8|2914.3|2908.3|34
1619773200000|2021-04-30 09:00:00|2917|2911|2916.5|2910.5|2919.8|2913.8|2916|2910|31
1619773500000|2021-04-30 09:05:00|2916.3|2910.3|2921.5|2915.5|2922|2916|2915.5|2909.5|40
1619773800000|2021-04-30 09:10:00|2921|2915|2922|2916|2922.8|2916.8|2920.8|2914.8|28
1619774100000|2021-04-30 09:15:00|2921.8|2915.8|2919.3|2913.3|2922.3|2916.3|2918.3|2912.3|36
1619774400000|2021-04-30 09:20:00|2919|2913|2919.3|2913.3|2920.3|2914.3|2919|2913|20
1619774700000|2021-04-30 09:25:00|2919.8|2913.8|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|6
1619775000000|2021-04-30 09:30:00|2921.3|2915.3|2922.3|2916.3|2922.5|2916.5|2921|2915|18
1619775300000|2021-04-30 09:35:00|2921.5|2915.5|2921|2915|2922|2916|2920.3|2914.3|21
1619775600000|2021-04-30 09:40:00|2920.8|2914.8|2922|2916|2922.3|2916.3|2920.5|2914.5|7
1619775900000|2021-04-30 09:45:00|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|13
1619776200000|2021-04-30 09:50:00|2923.5|2917.5|2922.5|2916.5|2924.8|2918.8|2921.5|2915.5|19
1619776500000|2021-04-30 09:55:00|2922.8|2916.8|2924.8|2918.8|2924.8|2918.8|2922.8|2916.8|14
1619776800000|2021-04-30 10:00:00|2924.5|2918.5|2924.3|2918.3|2926.3|2920.3|2923.8|2917.8|27
1619777100000|2021-04-30 10:05:00|2924|2918|2926.3|2920.3|2926.3|2920.3|2923.8|2917.8|17
1619777400000|2021-04-30 10:10:00|2926|2920|2924.5|2918.5|2926.8|2920.8|2924.5|2918.5|23
1619777700000|2021-04-30 10:15:00|2924|2918|2920.5|2914.5|2924.5|2918.5|2920.5|2914.5|39
1619778000000|2021-04-30 10:20:00|2920.8|2914.8|2919|2913|2920.8|2914.8|2917.3|2911.3|39
1619778300000|2021-04-30 10:25:00|2919.5|2913.5|2919.3|2913.3|2921.5|2915.5|2918.8|2912.8|34
1619778600000|2021-04-30 10:30:00|2919.5|2913.5|2922|2916|2923|2917|2918.8|2912.8|26
1619778900000|2021-04-30 10:35:00|2921.8|2915.8|2920.5|2914.5|2922.5|2916.5|2920.3|2914.3|18
1619779200000|2021-04-30 10:40:00|2920.3|2914.3|2921.8|2915.8|2922|2916|2919.3|2913.3|17
1619779500000|2021-04-30 10:45:00|2922.3|2916.3|2920.8|2914.8|2922.3|2916.3|2919.5|2913.5|56
1619779800000|2021-04-30 10:50:00|2920.5|2914.5|2922|2916|2922|2916|2919.5|2913.5|21
1619780100000|2021-04-30 10:55:00|2922.3|2916.3|2923.5|2917.5|2924.3|2918.3|2922.3|2916.3|22
1619780400000|2021-04-30 11:00:00|2923.8|2917.8|2923|2917|2924.3|2918.3|2921|2915|19
1619780700000|2021-04-30 11:05:00|2922.5|2916.5|2921|2915|2922.8|2916.8|2919.8|2913.8|33
1619781000000|2021-04-30 11:10:00|2921.3|2915.3|2924.3|2918.3|2926.3|2920.3|2921.3|2915.3|38
1619781300000|2021-04-30 11:15:00|2924.5|2918.5|2926.8|2920.8|2927.5|2921.5|2923.3|2917.3|43
1619781600000|2021-04-30 11:20:00|2927.3|2921.3|2931.5|2925.5|2932.3|2926.3|2926.8|2920.8|37
1619781900000|2021-04-30 11:25:00|2931.8|2925.8|2930.5|2924.5|2932.3|2926.3|2929.3|2923.3|51
1619782200000|2021-04-30 11:30:00|2930.3|2924.3|2930.8|2924.8|2931.8|2925.8|2929.5|2923.5|39
1619782500000|2021-04-30 11:35:00|2930.5|2924.5|2932|2926|2932|2926|2930.3|2924.3|33
1619782800000|2021-04-30 11:40:00|2931.5|2925.5|2934.8|2928.8|2934.8|2928.8|2930.3|2924.3|37
1619783100000|2021-04-30 11:45:00|2935|2929|2925|2919|2935|2929|2924.5|2918.5|62
1619783400000|2021-04-30 11:50:00|2924.8|2918.8|2924.8|2918.8|2925.5|2919.5|2915.5|2909.5|124
1619783700000|2021-04-30 11:55:00|2925|2919|2931|2925|2931|2925|2925|2919|47
1619784000000|2021-04-30 12:00:00|2930.5|2924.5|2928.5|2922.5|2931.5|2925.5|2927|2921|24
1619784300000|2021-04-30 12:05:00|2928.8|2922.8|2934|2928|2934|2928|2928.8|2922.8|15
1619784600000|2021-04-30 12:10:00|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2931.8|2925.8|15
1619784900000|2021-04-30 12:15:00|2934.5|2928.5|2933.5|2927.5|2936.5|2930.5|2931|2925|35
1619785200000|2021-04-30 12:20:00|2933|2927|2932.8|2926.8|2933|2927|2928.8|2922.8|26
1619785500000|2021-04-30 12:25:00|2933.3|2927.3|2937.3|2931.3|2937.8|2931.8|2932.3|2926.3|46
1619785800000|2021-04-30 12:30:00|2936.8|2930.8|2934|2928|2936.8|2930.8|2933.5|2927.5|52
1619786100000|2021-04-30 12:35:00|2934.3|2928.3|2935.5|2929.5|2937.5|2931.5|2934.3|2928.3|48
1619786400000|2021-04-30 12:40:00|2935.3|2929.3|2937.8|2931.8|2937.8|2931.8|2934.3|2928.3|51
1619786700000|2021-04-30 12:45:00|2937.5|2931.5|2939.3|2933.3|2939.8|2933.8|2936.8|2930.8|44
1619787000000|2021-04-30 12:50:00|2939.5|2933.5|2932.3|2926.3|2939.5|2933.5|2930.8|2924.8|71
1619787300000|2021-04-30 12:55:00|2932.5|2926.5|2935|2929|2935|2929|2928.3|2922.3|57
1619787600000|2021-04-30 13:00:00|2935.5|2929.5|2936|2930|2937|2931|2932.5|2926.5|43
1619787900000|2021-04-30 13:05:00|2936.5|2930.5|2937.3|2931.3|2938.8|2932.8|2936.3|2930.3|26
1619788200000|2021-04-30 13:10:00|2937|2931|2938.3|2932.3|2939.8|2933.8|2936.5|2930.5|25
1619788500000|2021-04-30 13:15:00|2938.8|2932.8|2940.8|2934.8|2940.8|2934.8|2938.8|2932.8|31
1619788800000|2021-04-30 13:20:00|2940.3|2934.3|2939.3|2933.3|2940.5|2934.5|2937.3|2931.3|42
1619789100000|2021-04-30 13:25:00|2939|2933|2935.3|2929.3|2939|2933|2932.5|2926.5|87
1619789400000|2021-04-30 13:30:00|2934.8|2928.8|2941.8|2935.8|2941.8|2935.8|2934.8|2928.8|95
1619789700000|2021-04-30 13:35:00|2942|2936|2942|2936|2942.5|2936.5|2939.8|2933.8|87
1619790000000|2021-04-30 13:40:00|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2938.8|2932.8|44
1619790300000|2021-04-30 13:45:00|2941.8|2935.8|2939.8|2933.8|2942.3|2936.3|2939.8|2933.8|33
1619790600000|2021-04-30 13:50:00|2940|2934|2942|2936|2942.3|2936.3|2937.3|2931.3|56
1619790900000|2021-04-30 13:55:00|2941.3|2935.3|2941.5|2935.5|2942.5|2936.5|2940.8|2934.8|37
1619791200000|2021-04-30 14:00:00|2941.3|2935.3|2937.5|2931.5|2942.3|2936.3|2937.3|2931.3|41
1619791500000|2021-04-30 14:05:00|2937.3|2931.3|2939.3|2933.3|2939.8|2933.8|2936.5|2930.5|85
1619791800000|2021-04-30 14:10:00|2939|2933|2935.5|2929.5|2940.8|2934.8|2935.3|2929.3|58
1619792100000|2021-04-30 14:15:00|2935.3|2929.3|2927|2921|2935.3|2929.3|2925|2919|87
1619792400000|2021-04-30 14:20:00|2927.3|2921.3|2927|2921|2929.3|2923.3|2925.5|2919.5|85
1619792700000|2021-04-30 14:25:00|2926.8|2920.8|2936.3|2930.3|2937|2931|2926.8|2920.8|91
1619793000000|2021-04-30 14:30:00|2936.5|2930.5|2939|2933|2940|2934|2935.8|2929.8|58
1619793300000|2021-04-30 14:35:00|2939.3|2933.3|2940.3|2934.3|2942|2936|2939.3|2933.3|61
1619793600000|2021-04-30 14:40:00|2940|2934|2942.3|2936.3|2942.3|2936.3|2939.3|2933.3|34
1619793900000|2021-04-30 14:45:00|2942|2936|2945.5|2939.5|2945.8|2939.8|2938.8|2932.8|68
1619794200000|2021-04-30 14:50:00|2945.3|2939.3|2935.5|2929.5|2945.5|2939.5|2935.3|2929.3|57
1619794500000|2021-04-30 14:55:00|2936.3|2930.3|2932.8|2926.8|2936.5|2930.5|2921.5|2915.5|149
1619794800000|2021-04-30 15:00:00|2932.6|2926.6|2927|2921|2934.5|2928.5|2925|2919|64
1619795100000|2021-04-30 15:05:00|2926.8|2920.8|2920.5|2914.5|2926.8|2920.8|2919.8|2913.8|59
1619795400000|2021-04-30 15:10:00|2920.3|2914.3|2922|2916|2922|2916|2916.5|2910.5|59
1619795700000|2021-04-30 15:15:00|2921.8|2915.8|2917.3|2911.3|2922.8|2916.8|2917.3|2911.3|94
1619796000000|2021-04-30 15:20:00|2917.5|2911.5|2919.3|2913.3|2919.5|2913.5|2916.8|2910.8|50
1619796300000|2021-04-30 15:25:00|2919|2913|2917.3|2911.3|2922.5|2916.5|2916.8|2910.8|55
1619796600000|2021-04-30 15:30:00|2916.8|2910.8|2912.8|2906.8|2918|2912|2911.3|2905.3|62
1619796900000|2021-04-30 15:35:00|2913|2907|2914|2908|2916.8|2910.8|2910.3|2904.3|60
1619797200000|2021-04-30 15:40:00|2913.8|2907.8|2916|2910|2917|2911|2912.5|2906.5|28
1619797500000|2021-04-30 15:45:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1619797800000|2021-04-30 15:50:00|2915.8|2909.8|2914|2908|2915.8|2909.8|2914|2908|7
1619798100000|2021-04-30 15:55:00|2915.6|2909.6|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|9
1619798400000|2021-04-30 16:00:00|2916|2910|2916.5|2910.5|2916.8|2910.8|2915.5|2909.5|9
1619798700000|2021-04-30 16:05:00|2916.3|2910.3|2921.3|2915.3|2921.8|2915.8|2915.5|2909.5|10
1619799000000|2021-04-30 16:10:00|2920.8|2914.8|2918|2912|2920.8|2914.8|2918|2912|11
1619799300000|2021-04-30 16:15:00|2917.5|2911.5|2920.8|2914.8|2921.3|2915.3|2917.5|2911.5|10
1619799600000|2021-04-30 16:20:00|2921.5|2915.5|2922.8|2916.8|2923|2917|2920|2914|16
1619799900000|2021-04-30 16:25:00|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|30
1619800200000|2021-04-30 16:30:00|2923|2917|2921.3|2915.3|2923.3|2917.3|2920.8|2914.8|27
1619800500000|2021-04-30 16:35:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|19
1619800800000|2021-04-30 16:40:00|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|8
1619801100000|2021-04-30 16:45:00|2923.5|2917.5|2919|2913|2923.5|2917.5|2919|2913|10
1619801400000|2021-04-30 16:50:00|2918.8|2912.8|2920.3|2914.3|2920.3|2914.3|2918.5|2912.5|10
1619801700000|2021-04-30 16:55:00|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|8
1620086400000|2021-05-04 00:00:00|2941.3|2935.3|2939.1|2933.1|2941.6|2935.6|2937.8|2931.8|17
1620086700000|2021-05-04 00:05:00|2939.4|2933.4|2940|2934|2940.3|2934.3|2939.4|2933.4|5
1620087300000|2021-05-04 00:15:00|2940.4|2934.4|2940.8|2934.8|2941|2935|2939.9|2933.9|6
1620087600000|2021-05-04 00:20:00|2940.9|2934.9|2942.4|2936.4|2942.9|2936.9|2940.9|2934.9|11
1620087900000|2021-05-04 00:25:00|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2942.3|2936.3|5
1620088200000|2021-05-04 00:30:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942|2936|3
1620088500000|2021-05-04 00:35:00|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.9|2935.9|3
1620088800000|2021-05-04 00:40:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1620089100000|2021-05-04 00:45:00|2941.9|2935.9|2939.6|2933.6|2941.9|2935.9|2937.6|2931.6|10
1620089400000|2021-05-04 00:50:00|2940.1|2934.1|2940.1|2934.1|2940.8|2934.8|2940.1|2934.1|4
1620090000000|2021-05-04 01:00:00|2940.8|2934.8|2940.1|2934.1|2940.8|2934.8|2939.6|2933.6|7
1620090300000|2021-05-04 01:05:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1620090600000|2021-05-04 01:10:00|2940.6|2934.6|2938.6|2932.6|2940.6|2934.6|2938.3|2932.3|8
1620090900000|2021-05-04 01:15:00|2938.9|2932.9|2938.4|2932.4|2938.9|2932.9|2938.4|2932.4|3
1620091200000|2021-05-04 01:20:00|2937.6|2931.6|2937|2931|2937.6|2931.6|2936.4|2930.4|7
1620091500000|2021-05-04 01:25:00|2937.1|2931.1|2936.4|2930.4|2937.6|2931.6|2935.9|2929.9|7
1620092100000|2021-05-04 01:35:00|2936.5|2930.5|2937.9|2931.9|2937.9|2931.9|2936.5|2930.5|4
1620093000000|2021-05-04 01:50:00|2938.1|2932.1|2938.6|2932.6|2938.6|2932.6|2938.1|2932.1|2
1620098400000|2021-05-04 03:20:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1620098700000|2021-05-04 03:25:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1620099000000|2021-05-04 03:30:00|2938.6|2932.6|2940.6|2934.6|2940.6|2934.6|2938.6|2932.6|4
1620099600000|2021-05-04 03:40:00|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1620100500000|2021-05-04 03:55:00|2941.4|2935.4|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|4
1620101400000|2021-05-04 04:10:00|2940.9|2934.9|2939.8|2933.8|2940.9|2934.9|2939.8|2933.8|2
1620102000000|2021-05-04 04:20:00|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|4
1620102300000|2021-05-04 04:25:00|2940|2934|2940.3|2934.3|2940.6|2934.6|2940|2934|5
1620102600000|2021-05-04 04:30:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620102900000|2021-05-04 04:35:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|7
1620103200000|2021-05-04 04:40:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620103500000|2021-05-04 04:45:00|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1620104100000|2021-05-04 04:55:00|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|2
1620104400000|2021-05-04 05:00:00|2940.5|2934.5|2941.1|2935.1|2941.1|2935.1|2940.5|2934.5|3
1620105600000|2021-05-04 05:20:00|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1620105900000|2021-05-04 05:25:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|2
1620106200000|2021-05-04 05:30:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.1|2932.1|9
1620106500000|2021-05-04 05:35:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|4
1620106800000|2021-05-04 05:40:00|2939.6|2933.6|2941.3|2935.3|2941.3|2935.3|2939.6|2933.6|2
1620107100000|2021-05-04 05:45:00|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|4
1620107400000|2021-05-04 05:50:00|2942.1|2936.1|2946.4|2940.4|2946.4|2940.4|2942.1|2936.1|6
1620107700000|2021-05-04 05:55:00|2946.1|2940.1|2946.3|2940.3|2948.3|2942.3|2945.9|2939.9|23
1620108000000|2021-05-04 06:00:00|2946.5|2940.5|2948.3|2942.3|2949|2943|2946.5|2940.5|12
1620108300000|2021-05-04 06:05:00|2948.4|2942.4|2948.6|2942.6|2948.9|2942.9|2947.4|2941.4|12
1620108600000|2021-05-04 06:10:00|2948.8|2942.8|2946.6|2940.6|2948.8|2942.8|2946.4|2940.4|13
1620108900000|2021-05-04 06:15:00|2946.9|2940.9|2945.4|2939.4|2946.9|2940.9|2944.9|2938.9|12
1620109200000|2021-05-04 06:20:00|2945.3|2939.3|2946.4|2940.4|2946.5|2940.5|2945.3|2939.3|15
1620109500000|2021-05-04 06:25:00|2946.5|2940.5|2943.6|2937.6|2946.5|2940.5|2943.6|2937.6|13
1620109800000|2021-05-04 06:30:00|2944|2938|2947.3|2941.3|2947.6|2941.6|2944|2938|36
1620110100000|2021-05-04 06:35:00|2947|2941|2943.1|2937.1|2947|2941|2943.1|2937.1|28
1620110400000|2021-05-04 06:40:00|2943.6|2937.6|2947.1|2941.1|2947.1|2941.1|2943.6|2937.6|21
1620110700000|2021-05-04 06:45:00|2946.9|2940.9|2945|2939|2946.9|2940.9|2943|2937|26
1620111000000|2021-05-04 06:50:00|2945.3|2939.3|2949.9|2943.9|2950.1|2944.1|2944.4|2938.4|23
1620111300000|2021-05-04 06:55:00|2950|2944|2958.3|2952.3|2958.3|2952.3|2948.8|2942.8|30
1620111600000|2021-05-04 07:00:00|2958.5|2952.5|2956.8|2950.8|2961.8|2955.8|2951|2945|103
1620111900000|2021-05-04 07:05:00|2957|2951|2962.3|2956.3|2962.5|2956.5|2952.3|2946.3|92
1620112200000|2021-05-04 07:10:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2960.5|2954.5|51
1620112500000|2021-05-04 07:15:00|2962.5|2956.5|2965.8|2959.8|2967.5|2961.5|2961.3|2955.3|82
1620112800000|2021-05-04 07:20:00|2966|2960|2970.8|2964.8|2972|2966|2965.8|2959.8|67
1620113100000|2021-05-04 07:25:00|2970.5|2964.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|76
1620113400000|2021-05-04 07:30:00|2972|2966|2969.5|2963.5|2972.8|2966.8|2969|2963|86
1620113700000|2021-05-04 07:35:00|2969.3|2963.3|2969|2963|2973.3|2967.3|2968.5|2962.5|79
1620114000000|2021-05-04 07:40:00|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2967|2961|43
1620114300000|2021-05-04 07:45:00|2969|2963|2987.3|2981.3|2989.8|2983.8|2968.3|2962.3|91
1620114600000|2021-05-04 07:50:00|2987|2981|2981.5|2975.5|2989.3|2983.3|2979.8|2973.8|55
1620114900000|2021-05-04 07:55:00|2981.3|2975.3|2982.3|2976.3|2984.8|2978.8|2979|2973|70
1620115200000|2021-05-04 08:00:00|2982.5|2976.5|2983.3|2977.3|2985.8|2979.8|2981.5|2975.5|75
1620115500000|2021-05-04 08:05:00|2983.5|2977.5|2987.3|2981.3|2987.8|2981.8|2983|2977|61
1620115800000|2021-05-04 08:10:00|2987.5|2981.5|2985|2979|2988.8|2982.8|2984.8|2978.8|54
1620116100000|2021-05-04 08:15:00|2985.3|2979.3|2988.8|2982.8|2988.8|2982.8|2984|2978|40
1620116400000|2021-05-04 08:20:00|2989|2983|2987.5|2981.5|2990.8|2984.8|2987.5|2981.5|49
1620116700000|2021-05-04 08:25:00|2987.8|2981.8|2987.3|2981.3|2988|2982|2985.8|2979.8|48
1620117000000|2021-05-04 08:30:00|2987.5|2981.5|2984.3|2978.3|2992|2986|2984.3|2978.3|78
1620117300000|2021-05-04 08:35:00|2984|2978|2985.3|2979.3|2985.5|2979.5|2983.3|2977.3|51
1620117600000|2021-05-04 08:40:00|2985|2979|2986|2980|2986.3|2980.3|2983|2977|43
1620117900000|2021-05-04 08:45:00|2986.3|2980.3|2985.8|2979.8|2986.8|2980.8|2983|2977|41
1620118200000|2021-05-04 08:50:00|2985.5|2979.5|2984|2978|2985.5|2979.5|2981.8|2975.8|36
1620118500000|2021-05-04 08:55:00|2983.8|2977.8|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|25
1620118800000|2021-05-04 09:00:00|2984|2978|2981.3|2975.3|2984|2978|2981|2975|23
1620119100000|2021-05-04 09:05:00|2981|2975|2980|2974|2981.5|2975.5|2977.8|2971.8|29
1620119400000|2021-05-04 09:10:00|2980.3|2974.3|2981|2975|2982|2976|2979.3|2973.3|43
1620119700000|2021-05-04 09:15:00|2980.8|2974.8|2976.8|2970.8|2981.3|2975.3|2976.8|2970.8|21
1620120000000|2021-05-04 09:20:00|2976.3|2970.3|2974.5|2968.5|2978.5|2972.5|2974.3|2968.3|45
1620120300000|2021-05-04 09:25:00|2974.8|2968.8|2976|2970|2976|2970|2971.8|2965.8|43
1620120600000|2021-05-04 09:30:00|2976.3|2970.3|2975.3|2969.3|2977.3|2971.3|2973|2967|33
1620120900000|2021-05-04 09:35:00|2975.5|2969.5|2977.8|2971.8|2979.3|2973.3|2975.5|2969.5|25
1620121200000|2021-05-04 09:40:00|2977.5|2971.5|2974.3|2968.3|2978|2972|2973.8|2967.8|29
1620121500000|2021-05-04 09:45:00|2974.8|2968.8|2977.8|2971.8|2977.8|2971.8|2973.8|2967.8|26
1620121800000|2021-05-04 09:50:00|2978|2972|2977|2971|2978|2972|2975.5|2969.5|26
1620122100000|2021-05-04 09:55:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2974.5|2968.5|25
1620122400000|2021-05-04 10:00:00|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2973.8|2967.8|23
1620122700000|2021-05-04 10:05:00|2974|2968|2973|2967|2974.3|2968.3|2971.5|2965.5|25
1620123000000|2021-05-04 10:10:00|2972.8|2966.8|2972.5|2966.5|2974.3|2968.3|2972|2966|22
1620123300000|2021-05-04 10:15:00|2972.8|2966.8|2972.5|2966.5|2973.8|2967.8|2971.8|2965.8|36
1620123600000|2021-05-04 10:20:00|2972.8|2966.8|2972.8|2966.8|2973.5|2967.5|2972.3|2966.3|50
1620123900000|2021-05-04 10:25:00|2972.5|2966.5|2972.8|2966.8|2973.5|2967.5|2971.5|2965.5|52
1620124200000|2021-05-04 10:30:00|2972.5|2966.5|2978.3|2972.3|2978.3|2972.3|2972.3|2966.3|61
1620124500000|2021-05-04 10:35:00|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2977.3|2971.3|45
1620124800000|2021-05-04 10:40:00|2979.3|2973.3|2981.5|2975.5|2982|2976|2978.8|2972.8|41
1620125100000|2021-05-04 10:45:00|2981.3|2975.3|2983|2977|2985|2979|2981.3|2975.3|25
1620125400000|2021-05-04 10:50:00|2982.5|2976.5|2977.5|2971.5|2982.5|2976.5|2976.8|2970.8|33
1620125700000|2021-05-04 10:55:00|2977.8|2971.8|2975.5|2969.5|2977.8|2971.8|2975|2969|26
1620126000000|2021-05-04 11:00:00|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|10
1620126300000|2021-05-04 11:05:00|2977|2971|2978|2972|2978.5|2972.5|2977|2971|10
1620126600000|2021-05-04 11:10:00|2977.8|2971.8|2978|2972|2979.8|2973.8|2977.5|2971.5|37
1620126900000|2021-05-04 11:15:00|2977.8|2971.8|2976|2970|2977.8|2971.8|2976|2970|16
1620127200000|2021-05-04 11:20:00|2975.8|2969.8|2972.5|2966.5|2976|2970|2972.3|2966.3|45
1620127500000|2021-05-04 11:25:00|2972.3|2966.3|2974.8|2968.8|2977.3|2971.3|2972.3|2966.3|52
1620127800000|2021-05-04 11:30:00|2974.5|2968.5|2973.5|2967.5|2974.8|2968.8|2972.3|2966.3|41
1620128100000|2021-05-04 11:35:00|2973.3|2967.3|2969.5|2963.5|2973.3|2967.3|2969.3|2963.3|42
1620128400000|2021-05-04 11:40:00|2969.3|2963.3|2970|2964|2970.3|2964.3|2965.8|2959.8|83
1620128700000|2021-05-04 11:45:00|2969.8|2963.8|2966|2960|2971|2965|2965.5|2959.5|95
1620129000000|2021-05-04 11:50:00|2966.5|2960.5|2976.5|2970.5|2976.5|2970.5|2966.5|2960.5|140
1620129300000|2021-05-04 11:55:00|2976.3|2970.3|2968.3|2962.3|2976.3|2970.3|2967.8|2961.8|45
1620129600000|2021-05-04 12:00:00|2968|2962|2972.8|2966.8|2973.8|2967.8|2965|2959|56
1620129900000|2021-05-04 12:05:00|2972.3|2966.3|2962.8|2956.8|2973.3|2967.3|2962.5|2956.5|80
1620130200000|2021-05-04 12:10:00|2962.5|2956.5|2964.3|2958.3|2965.3|2959.3|2960.8|2954.8|76
1620130500000|2021-05-04 12:15:00|2964|2958|2959.5|2953.5|2964|2958|2959.3|2953.3|70
1620130800000|2021-05-04 12:20:00|2959.3|2953.3|2961|2955|2961.3|2955.3|2958.5|2952.5|61
1620131100000|2021-05-04 12:25:00|2960.8|2954.8|2957.8|2951.8|2961.3|2955.3|2957.8|2951.8|66
1620131400000|2021-05-04 12:30:00|2957.5|2951.5|2960.3|2954.3|2963.3|2957.3|2957.3|2951.3|90
1620131700000|2021-05-04 12:35:00|2960|2954|2961.8|2955.8|2964|2958|2959.8|2953.8|73
1620132000000|2021-05-04 12:40:00|2962|2956|2965.3|2959.3|2966.5|2960.5|2961.3|2955.3|76
1620132300000|2021-05-04 12:45:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2962.3|2956.3|63
1620132600000|2021-05-04 12:50:00|2965.3|2959.3|2960.5|2954.5|2965.3|2959.3|2959.3|2953.3|91
1620132900000|2021-05-04 12:55:00|2960.8|2954.8|2959.3|2953.3|2961|2955|2956.3|2950.3|75
1620133200000|2021-05-04 13:00:00|2959|2953|2958.8|2952.8|2959|2953|2956|2950|54
1620133500000|2021-05-04 13:05:00|2958.5|2952.5|2958.8|2952.8|2959.8|2953.8|2957|2951|45
1620133800000|2021-05-04 13:10:00|2958.5|2952.5|2957.3|2951.3|2959.5|2953.5|2955.8|2949.8|52
1620134100000|2021-05-04 13:15:00|2957|2951|2962|2956|2962.5|2956.5|2956.8|2950.8|49
1620134400000|2021-05-04 13:20:00|2961.8|2955.8|2957.3|2951.3|2961.8|2955.8|2956.3|2950.3|73
1620134700000|2021-05-04 13:25:00|2957.5|2951.5|2958.8|2952.8|2960.5|2954.5|2956.8|2950.8|37
1620135000000|2021-05-04 13:30:00|2959|2953|2961|2955|2962.8|2956.8|2958.5|2952.5|103
1620135300000|2021-05-04 13:35:00|2961.3|2955.3|2959.8|2953.8|2963|2957|2958.8|2952.8|103
1620135600000|2021-05-04 13:40:00|2959.5|2953.5|2970.5|2964.5|2970.5|2964.5|2958.5|2952.5|105
1620135900000|2021-05-04 13:45:00|2970.3|2964.3|2972.5|2966.5|2974.5|2968.5|2968.8|2962.8|86
1620136200000|2021-05-04 13:50:00|2972.3|2966.3|2971.5|2965.5|2974|2968|2968.8|2962.8|109
1620136500000|2021-05-04 13:55:00|2972.3|2966.3|2968.3|2962.3|2973.8|2967.8|2967|2961|82
1620136800000|2021-05-04 14:00:00|2969|2963|2972.5|2966.5|2973.8|2967.8|2967.8|2961.8|82
1620137100000|2021-05-04 14:05:00|2972.8|2966.8|2967|2961|2972.8|2966.8|2966.3|2960.3|39
1620137400000|2021-05-04 14:10:00|2966.8|2960.8|2965.3|2959.3|2968.3|2962.3|2962.3|2956.3|55
1620137700000|2021-05-04 14:15:00|2965|2959|2967.3|2961.3|2967.5|2961.5|2961.8|2955.8|99
1620138000000|2021-05-04 14:20:00|2966.8|2960.8|2972|2966|2972.3|2966.3|2966.8|2960.8|71
1620138300000|2021-05-04 14:25:00|2971.8|2965.8|2971.8|2965.8|2974.8|2968.8|2970.8|2964.8|72
1620138600000|2021-05-04 14:30:00|2971.5|2965.5|2973.3|2967.3|2976.3|2970.3|2971.5|2965.5|70
1620138900000|2021-05-04 14:35:00|2973|2967|2978|2972|2978.5|2972.5|2973|2967|50
1620139200000|2021-05-04 14:40:00|2977.8|2971.8|2976|2970|2978.3|2972.3|2974.3|2968.3|54
1620139500000|2021-05-04 14:45:00|2975.3|2969.3|2973.8|2967.8|2976.3|2970.3|2971.8|2965.8|84
1620139800000|2021-05-04 14:50:00|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2970.3|2964.3|75
1620140100000|2021-05-04 14:55:00|2974|2968|2970.8|2964.8|2975.8|2969.8|2967.3|2961.3|171
1620140400000|2021-05-04 15:00:00|2969.8|2963.8|2974.3|2968.3|2974.8|2968.8|2968.3|2962.3|84
1620140700000|2021-05-04 15:05:00|2973.8|2967.8|2976.8|2970.8|2978.5|2972.5|2973.3|2967.3|80
1620141000000|2021-05-04 15:10:00|2976.5|2970.5|2961|2955|2976.5|2970.5|2957.5|2951.5|201
1620141300000|2021-05-04 15:15:00|2961.3|2955.3|2968|2962|2971.5|2965.5|2961.3|2955.3|147
1620141600000|2021-05-04 15:20:00|2967.8|2961.8|2960.8|2954.8|2969.3|2963.3|2960.8|2954.8|103
1620141900000|2021-05-04 15:25:00|2960.5|2954.5|2965.5|2959.5|2967|2961|2959.8|2953.8|95
1620142200000|2021-05-04 15:30:00|2965.8|2959.8|2967.5|2961.5|2968|2962|2965.5|2959.5|81
1620142500000|2021-05-04 15:35:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2965.8|2959.8|74
1620142800000|2021-05-04 15:40:00|2966.3|2960.3|2965.8|2959.8|2968.5|2962.5|2963.3|2957.3|55
1620143100000|2021-05-04 15:45:00|2965.5|2959.5|2963|2957|2965.5|2959.5|2962.5|2956.5|25
1620143400000|2021-05-04 15:50:00|2962|2956|2955.5|2949.5|2962.5|2956.5|2954.5|2948.5|25
1620143700000|2021-05-04 15:55:00|2955.3|2949.3|2952.3|2946.3|2957|2951|2951.3|2945.3|41
1620144000000|2021-05-04 16:00:00|2952|2946|2951.8|2945.8|2953|2947|2951.5|2945.5|17
1620144300000|2021-05-04 16:05:00|2952|2946|2956.8|2950.8|2957.3|2951.3|2951.3|2945.3|18
1620144600000|2021-05-04 16:10:00|2957|2951|2960.8|2954.8|2961.5|2955.5|2956.8|2950.8|20
1620144900000|2021-05-04 16:15:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1620145200000|2021-05-04 16:20:00|2959.5|2953.5|2958.5|2952.5|2960|2954|2958.3|2952.3|13
1620145500000|2021-05-04 16:25:00|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|3
1620145800000|2021-05-04 16:30:00|2958.3|2952.3|2952.8|2946.8|2958.3|2952.3|2951|2945|11
1620146100000|2021-05-04 16:35:00|2952.3|2946.3|2954|2948|2954.3|2948.3|2950.5|2944.5|16
1620146400000|2021-05-04 16:40:00|2954.5|2948.5|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|7
1620146700000|2021-05-04 16:45:00|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1620147000000|2021-05-04 16:50:00|2954.8|2948.8|2956.8|2950.8|2957.3|2951.3|2954.8|2948.8|8
1620147300000|2021-05-04 16:55:00|2956.5|2950.5|2955|2949|2956.8|2950.8|2954|2948|8
1620172800000|2021-05-05 00:00:00|2968.9|2962.9|2971.4|2965.4|2971.4|2965.4|2968.9|2962.9|7
1620173100000|2021-05-05 00:05:00|2970.6|2964.6|2968.9|2962.9|2971.4|2965.4|2968.6|2962.6|9
1620173400000|2021-05-05 00:10:00|2969|2963|2971.3|2965.3|2971.3|2965.3|2969|2963|13
1620173700000|2021-05-05 00:15:00|2970.8|2964.8|2974.6|2968.6|2974.6|2968.6|2970.5|2964.5|7
1620174000000|2021-05-05 00:20:00|2974.9|2968.9|2975.6|2969.6|2975.8|2969.8|2970.3|2964.3|23
1620174300000|2021-05-05 00:25:00|2976.1|2970.1|2977.6|2971.6|2977.6|2971.6|2975.6|2969.6|6
1620174600000|2021-05-05 00:30:00|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2976.3|2970.3|12
1620174900000|2021-05-05 00:35:00|2976.4|2970.4|2976|2970|2976.4|2970.4|2976|2970|2
1620175200000|2021-05-05 00:40:00|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620175500000|2021-05-05 00:45:00|2975.1|2969.1|2971.6|2965.6|2975.1|2969.1|2971.3|2965.3|7
1620175800000|2021-05-05 00:50:00|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1620176100000|2021-05-05 00:55:00|2972.1|2966.1|2969.9|2963.9|2972.1|2966.1|2969.9|2963.9|8
1620176400000|2021-05-05 01:00:00|2970|2964|2967.3|2961.3|2970.3|2964.3|2967.3|2961.3|11
1620176700000|2021-05-05 01:05:00|2966.8|2960.8|2964.6|2958.6|2967.1|2961.1|2964.6|2958.6|17
1620177000000|2021-05-05 01:10:00|2964.4|2958.4|2968.9|2962.9|2968.9|2962.9|2964.4|2958.4|13
1620177300000|2021-05-05 01:15:00|2969.4|2963.4|2970.5|2964.5|2970.5|2964.5|2969.4|2963.4|4
1620177600000|2021-05-05 01:20:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620178200000|2021-05-05 01:30:00|2969.8|2963.8|2969.6|2963.6|2969.8|2963.8|2969.6|2963.6|2
1620178500000|2021-05-05 01:35:00|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1620179100000|2021-05-05 01:45:00|2970.4|2964.4|2973.1|2967.1|2973.8|2967.8|2970.4|2964.4|12
1620179400000|2021-05-05 01:50:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620179700000|2021-05-05 01:55:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620180000000|2021-05-05 02:00:00|2973.3|2967.3|2974.5|2968.5|2975|2969|2973.3|2967.3|8
1620180600000|2021-05-05 02:10:00|2974.1|2968.1|2975.4|2969.4|2975.8|2969.8|2973.4|2967.4|16
1620180900000|2021-05-05 02:15:00|2975.6|2969.6|2978.3|2972.3|2978.8|2972.8|2975.6|2969.6|20
1620181200000|2021-05-05 02:20:00|2978.5|2972.5|2979.3|2973.3|2979.9|2973.9|2978.5|2972.5|9
1620181500000|2021-05-05 02:25:00|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1620181800000|2021-05-05 02:30:00|2978.9|2972.9|2979|2973|2979.3|2973.3|2978.4|2972.4|9
1620182400000|2021-05-05 02:40:00|2979.1|2973.1|2979.5|2973.5|2980.1|2974.1|2979.1|2973.1|8
1620182700000|2021-05-05 02:45:00|2979.6|2973.6|2978.4|2972.4|2979.8|2973.8|2978.4|2972.4|17
1620183000000|2021-05-05 02:50:00|2978.8|2972.8|2980.5|2974.5|2980.6|2974.6|2978.8|2972.8|9
1620183900000|2021-05-05 03:05:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|3
1620184500000|2021-05-05 03:15:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620184800000|2021-05-05 03:20:00|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1620185100000|2021-05-05 03:25:00|2980.8|2974.8|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|2
1620185400000|2021-05-05 03:30:00|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|2
1620186300000|2021-05-05 03:45:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1620186600000|2021-05-05 03:50:00|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|4
1620186900000|2021-05-05 03:55:00|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1620187200000|2021-05-05 04:00:00|2981|2975|2980.6|2974.6|2981|2975|2980.6|2974.6|3
1620187500000|2021-05-05 04:05:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.4|2973.4|6
1620187800000|2021-05-05 04:10:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620189600000|2021-05-05 04:40:00|2979.9|2973.9|2979.6|2973.6|2980.1|2974.1|2979.6|2973.6|4
1620189900000|2021-05-05 04:45:00|2979.9|2973.9|2982.6|2976.6|2982.9|2976.9|2979.9|2973.9|12
1620190200000|2021-05-05 04:50:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620191100000|2021-05-05 05:05:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620191400000|2021-05-05 05:10:00|2981.9|2975.9|2979.3|2973.3|2981.9|2975.9|2979.3|2973.3|5
1620191700000|2021-05-05 05:15:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620192000000|2021-05-05 05:20:00|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1620192300000|2021-05-05 05:25:00|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.1|2972.1|4
1620192600000|2021-05-05 05:30:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620192900000|2021-05-05 05:35:00|2978.9|2972.9|2977.8|2971.8|2979.4|2973.4|2977.8|2971.8|6
1620193200000|2021-05-05 05:40:00|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1620194100000|2021-05-05 05:55:00|2978.5|2972.5|2981.4|2975.4|2981.4|2975.4|2978.5|2972.5|6
1620194400000|2021-05-05 06:00:00|2981.1|2975.1|2980.1|2974.1|2981.1|2975.1|2980.1|2974.1|4
1620194700000|2021-05-05 06:05:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620195000000|2021-05-05 06:10:00|2980.4|2974.4|2978.4|2972.4|2980.4|2974.4|2978.3|2972.3|6
1620195300000|2021-05-05 06:15:00|2978.3|2972.3|2977.6|2971.6|2978.3|2972.3|2977.4|2971.4|5
1620195600000|2021-05-05 06:20:00|2978.6|2972.6|2981|2975|2981.3|2975.3|2978.6|2972.6|17
1620195900000|2021-05-05 06:25:00|2980.9|2974.9|2980.8|2974.8|2981.4|2975.4|2980.8|2974.8|5
1620196200000|2021-05-05 06:30:00|2979.9|2973.9|2975.6|2969.6|2979.9|2973.9|2975.6|2969.6|15
1620196500000|2021-05-05 06:35:00|2975.4|2969.4|2973.6|2967.6|2975.4|2969.4|2973.4|2967.4|5
1620196800000|2021-05-05 06:40:00|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|11
1620197100000|2021-05-05 06:45:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1620197400000|2021-05-05 06:50:00|2973.6|2967.6|2973.3|2967.3|2974|2968|2972.6|2966.6|8
1620197700000|2021-05-05 06:55:00|2973.5|2967.5|2982.3|2976.3|2982.3|2976.3|2973.5|2967.5|24
1620198000000|2021-05-05 07:00:00|2982|2976|2975.5|2969.5|2983.8|2977.8|2974.5|2968.5|103
1620198300000|2021-05-05 07:05:00|2976|2970|2968.3|2962.3|2976|2970|2967.3|2961.3|92
1620198600000|2021-05-05 07:10:00|2968.5|2962.5|2979.3|2973.3|2981.3|2975.3|2966.8|2960.8|74
1620198900000|2021-05-05 07:15:00|2979.8|2973.8|2980.8|2974.8|2981.5|2975.5|2978.5|2972.5|60
1620199200000|2021-05-05 07:20:00|2980.5|2974.5|2978|2972|2980.5|2974.5|2976.5|2970.5|35
1620199500000|2021-05-05 07:25:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2973.3|2967.3|59
1620199800000|2021-05-05 07:30:00|2977.8|2971.8|2977.8|2971.8|2979|2973|2976.3|2970.3|44
1620200100000|2021-05-05 07:35:00|2978.3|2972.3|2974.5|2968.5|2978.5|2972.5|2974.3|2968.3|25
1620200400000|2021-05-05 07:40:00|2974.3|2968.3|2969.5|2963.5|2974.5|2968.5|2969.5|2963.5|38
1620200700000|2021-05-05 07:45:00|2969.8|2963.8|2972.8|2966.8|2973|2967|2969.8|2963.8|39
1620201000000|2021-05-05 07:50:00|2973|2967|2974.5|2968.5|2974.8|2968.8|2972.8|2966.8|21
1620201300000|2021-05-05 07:55:00|2974.3|2968.3|2974.3|2968.3|2974.8|2968.8|2972|2966|22
1620201600000|2021-05-05 08:00:00|2974.5|2968.5|2974.5|2968.5|2976.8|2970.8|2973.8|2967.8|49
1620201900000|2021-05-05 08:05:00|2974.8|2968.8|2975|2969|2976.5|2970.5|2974.8|2968.8|22
1620202200000|2021-05-05 08:10:00|2974.8|2968.8|2974.3|2968.3|2975|2969|2972.8|2966.8|39
1620202500000|2021-05-05 08:15:00|2974.5|2968.5|2976.5|2970.5|2976.5|2970.5|2974.3|2968.3|18
1620202800000|2021-05-05 08:20:00|2976.3|2970.3|2971.8|2965.8|2976.5|2970.5|2970.8|2964.8|37
1620203100000|2021-05-05 08:25:00|2971.5|2965.5|2967.5|2961.5|2971.8|2965.8|2967|2961|35
1620203400000|2021-05-05 08:30:00|2967.3|2961.3|2967.3|2961.3|2969.8|2963.8|2962.8|2956.8|71
1620203700000|2021-05-05 08:35:00|2966.5|2960.5|2970.8|2964.8|2971.8|2965.8|2966.5|2960.5|99
1620204000000|2021-05-05 08:40:00|2971|2965|2968|2962|2971.3|2965.3|2965.8|2959.8|55
1620204300000|2021-05-05 08:45:00|2968.3|2962.3|2971.5|2965.5|2972.3|2966.3|2968|2962|33
1620204600000|2021-05-05 08:50:00|2971.3|2965.3|2970.5|2964.5|2971.8|2965.8|2969.3|2963.3|23
1620204900000|2021-05-05 08:55:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.3|2963.3|13
1620205200000|2021-05-05 09:00:00|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2969.3|2963.3|27
1620205500000|2021-05-05 09:05:00|2971.3|2965.3|2974.8|2968.8|2977.3|2971.3|2970.8|2964.8|43
1620205800000|2021-05-05 09:10:00|2975|2969|2974.3|2968.3|2975.8|2969.8|2971.5|2965.5|45
1620206100000|2021-05-05 09:15:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2972|2966|46
1620206400000|2021-05-05 09:20:00|2972.3|2966.3|2972.5|2966.5|2973.8|2967.8|2971.3|2965.3|34
1620206700000|2021-05-05 09:25:00|2972.8|2966.8|2969.8|2963.8|2972.8|2966.8|2969.8|2963.8|22
1620207000000|2021-05-05 09:30:00|2970|2964|2969.8|2963.8|2970.8|2964.8|2969.3|2963.3|20
1620207300000|2021-05-05 09:35:00|2969.5|2963.5|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|18
1620207600000|2021-05-05 09:40:00|2969.8|2963.8|2970|2964|2971|2965|2968.3|2962.3|29
1620207900000|2021-05-05 09:45:00|2970.5|2964.5|2970.5|2964.5|2971|2965|2969|2963|28
1620208200000|2021-05-05 09:50:00|2970.3|2964.3|2972.5|2966.5|2973.8|2967.8|2969.8|2963.8|45
1620208500000|2021-05-05 09:55:00|2972.3|2966.3|2968.3|2962.3|2972.8|2966.8|2968.3|2962.3|29
1620208800000|2021-05-05 10:00:00|2968.5|2962.5|2962.5|2956.5|2968.5|2962.5|2961.5|2955.5|45
1620209100000|2021-05-05 10:05:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|22
1620209400000|2021-05-05 10:10:00|2962|2956|2960.3|2954.3|2962.8|2956.8|2959|2953|35
1620209700000|2021-05-05 10:15:00|2960.5|2954.5|2963.8|2957.8|2963.8|2957.8|2960.3|2954.3|24
1620210000000|2021-05-05 10:20:00|2964|2958|2966.8|2960.8|2966.8|2960.8|2963.5|2957.5|36
1620210300000|2021-05-05 10:25:00|2967|2961|2968.8|2962.8|2970.8|2964.8|2966.8|2960.8|39
1620210600000|2021-05-05 10:30:00|2969.3|2963.3|2968.3|2962.3|2969.8|2963.8|2967|2961|32
1620210900000|2021-05-05 10:35:00|2968|2962|2969.3|2963.3|2969.8|2963.8|2966.3|2960.3|56
1620211200000|2021-05-05 10:40:00|2969|2963|2963.5|2957.5|2969|2963|2962|2956|58
1620211500000|2021-05-05 10:45:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|28
1620211800000|2021-05-05 10:50:00|2964.3|2958.3|2962.5|2956.5|2965.5|2959.5|2962.5|2956.5|45
1620212100000|2021-05-05 10:55:00|2962.3|2956.3|2956.5|2950.5|2962.8|2956.8|2956|2950|46
1620212400000|2021-05-05 11:00:00|2956.8|2950.8|2961.3|2955.3|2961.3|2955.3|2956.8|2950.8|58
1620212700000|2021-05-05 11:05:00|2961.8|2955.8|2956.8|2950.8|2962.3|2956.3|2956|2950|61
1620213000000|2021-05-05 11:10:00|2956.5|2950.5|2958.3|2952.3|2959.3|2953.3|2955.8|2949.8|24
1620213300000|2021-05-05 11:15:00|2958|2952|2956|2950|2958|2952|2955.3|2949.3|24
1620213600000|2021-05-05 11:20:00|2955.8|2949.8|2956.3|2950.3|2956.8|2950.8|2955|2949|22
1620213900000|2021-05-05 11:25:00|2956.5|2950.5|2958.3|2952.3|2958.3|2952.3|2955.5|2949.5|27
1620214200000|2021-05-05 11:30:00|2958.5|2952.5|2957.5|2951.5|2959.5|2953.5|2956.5|2950.5|23
1620214500000|2021-05-05 11:35:00|2957.3|2951.3|2956.3|2950.3|2958.3|2952.3|2954.8|2948.8|55
1620214800000|2021-05-05 11:40:00|2956|2950|2960.5|2954.5|2960.5|2954.5|2955.8|2949.8|45
1620215100000|2021-05-05 11:45:00|2960.8|2954.8|2961|2955|2962.5|2956.5|2959.3|2953.3|60
1620215400000|2021-05-05 11:50:00|2960.8|2954.8|2954.8|2948.8|2960.8|2954.8|2953.3|2947.3|71
1620215700000|2021-05-05 11:55:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2952.3|2946.3|44
1620216000000|2021-05-05 12:00:00|2952.3|2946.3|2951.3|2945.3|2953.3|2947.3|2950.5|2944.5|40
1620216300000|2021-05-05 12:05:00|2951.5|2945.5|2954.3|2948.3|2956.3|2950.3|2951.5|2945.5|46
1620216600000|2021-05-05 12:10:00|2954|2948|2949.8|2943.8|2954.8|2948.8|2948.5|2942.5|52
1620216900000|2021-05-05 12:15:00|2950|2944|2946.3|2940.3|2952|2946|2946.3|2940.3|58
1620217200000|2021-05-05 12:20:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|41
1620217500000|2021-05-05 12:25:00|2946.8|2940.8|2943.3|2937.3|2946.8|2940.8|2942.5|2936.5|47
1620217800000|2021-05-05 12:30:00|2942.8|2936.8|2941.8|2935.8|2944|2938|2940.8|2934.8|75
1620218100000|2021-05-05 12:35:00|2942|2936|2940|2934|2943|2937|2939.8|2933.8|57
1620218400000|2021-05-05 12:40:00|2939.8|2933.8|2940|2934|2943.5|2937.5|2937.3|2931.3|74
1620218700000|2021-05-05 12:45:00|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2935.5|2929.5|59
1620219000000|2021-05-05 12:50:00|2939.3|2933.3|2939|2933|2939.8|2933.8|2936.5|2930.5|70
1620219300000|2021-05-05 12:55:00|2940.3|2934.3|2940|2934|2942.3|2936.3|2939.5|2933.5|66
1620219600000|2021-05-05 13:00:00|2940.3|2934.3|2936.8|2930.8|2940.3|2934.3|2936.5|2930.5|88
1620219900000|2021-05-05 13:05:00|2937|2931|2936.5|2930.5|2939|2933|2934.8|2928.8|56
1620220200000|2021-05-05 13:10:00|2936.3|2930.3|2937.5|2931.5|2939.3|2933.3|2934.5|2928.5|62
1620220500000|2021-05-05 13:15:00|2937.3|2931.3|2932.3|2926.3|2937.8|2931.8|2931.8|2925.8|96
1620220800000|2021-05-05 13:20:00|2932.5|2926.5|2928.8|2922.8|2934.8|2928.8|2928.5|2922.5|84
1620221100000|2021-05-05 13:25:00|2928.5|2922.5|2926.5|2920.5|2930|2924|2925.5|2919.5|73
1620221400000|2021-05-05 13:30:00|2926.8|2920.8|2927|2921|2927.8|2921.8|2922.5|2916.5|80
1620221700000|2021-05-05 13:35:00|2926.8|2920.8|2923.3|2917.3|2930.3|2924.3|2923.3|2917.3|101
1620222000000|2021-05-05 13:40:00|2923.5|2917.5|2921.3|2915.3|2924.8|2918.8|2919.3|2913.3|60
1620222300000|2021-05-05 13:45:00|2921|2915|2922.3|2916.3|2927|2921|2920.3|2914.3|102
1620222600000|2021-05-05 13:50:00|2922.5|2916.5|2918.5|2912.5|2922.5|2916.5|2917.8|2911.8|75
1620222900000|2021-05-05 13:55:00|2918.3|2912.3|2918|2912|2921|2915|2917.3|2911.3|57
1620223200000|2021-05-05 14:00:00|2917.8|2911.8|2920.5|2914.5|2920.8|2914.8|2912.8|2906.8|76
1620223500000|2021-05-05 14:05:00|2920.8|2914.8|2922.8|2916.8|2922.8|2916.8|2916.5|2910.5|90
1620223800000|2021-05-05 14:10:00|2922.5|2916.5|2924.3|2918.3|2926.5|2920.5|2922|2916|71
1620224100000|2021-05-05 14:15:00|2924.5|2918.5|2921.8|2915.8|2925.3|2919.3|2919.3|2913.3|50
1620224400000|2021-05-05 14:20:00|2921.5|2915.5|2921.5|2915.5|2922.3|2916.3|2920.3|2914.3|45
1620224700000|2021-05-05 14:25:00|2921.8|2915.8|2917.3|2911.3|2923.8|2917.8|2917.3|2911.3|70
1620225000000|2021-05-05 14:30:00|2917.5|2911.5|2913.8|2907.8|2918|2912|2912|2906|69
1620225300000|2021-05-05 14:35:00|2913.3|2907.3|2911.5|2905.5|2913.8|2907.8|2908.8|2902.8|61
1620225600000|2021-05-05 14:40:00|2911.8|2905.8|2923.5|2917.5|2924.3|2918.3|2911.8|2905.8|104
1620225900000|2021-05-05 14:45:00|2923.8|2917.8|2928|2922|2931.5|2925.5|2923.5|2917.5|91
1620226200000|2021-05-05 14:50:00|2927.8|2921.8|2933.3|2927.3|2935.3|2929.3|2927.8|2921.8|75
1620226500000|2021-05-05 14:55:00|2933.5|2927.5|2932|2926|2937.8|2931.8|2932|2926|140
1620226800000|2021-05-05 15:00:00|2932.3|2926.3|2929.5|2923.5|2934.5|2928.5|2929|2923|51
1620227100000|2021-05-05 15:05:00|2930|2924|2930|2924|2931.8|2925.8|2929.8|2923.8|18
1620227400000|2021-05-05 15:10:00|2930.3|2924.3|2937|2931|2937.5|2931.5|2930.3|2924.3|44
1620227700000|2021-05-05 15:15:00|2937.3|2931.3|2940|2934|2942.3|2936.3|2937.3|2931.3|58
1620228000000|2021-05-05 15:20:00|2940.3|2934.3|2936.3|2930.3|2941.8|2935.8|2936.3|2930.3|28
1620228300000|2021-05-05 15:25:00|2936|2930|2933.8|2927.8|2936|2930|2930.8|2924.8|28
1620228600000|2021-05-05 15:30:00|2933.5|2927.5|2930.3|2924.3|2933.5|2927.5|2929.3|2923.3|35
1620228900000|2021-05-05 15:35:00|2930.5|2924.5|2928.5|2922.5|2931|2925|2927.8|2921.8|31
1620229200000|2021-05-05 15:40:00|2928.8|2922.8|2925|2919|2930.5|2924.5|2924.8|2918.8|43
1620229500000|2021-05-05 15:45:00|2925.5|2919.5|2928.5|2922.5|2928.5|2922.5|2925.5|2919.5|12
1620229800000|2021-05-05 15:50:00|2928.8|2922.8|2931.8|2925.8|2931.8|2925.8|2928.8|2922.8|6
1620230100000|2021-05-05 15:55:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932|2926|7
1620230400000|2021-05-05 16:00:00|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|11
1620230700000|2021-05-05 16:05:00|2935.3|2929.3|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|5
1620231300000|2021-05-05 16:15:00|2933|2927|2930.3|2924.3|2933|2927|2930|2924|9
1620231600000|2021-05-05 16:20:00|2930.5|2924.5|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|6
1620231900000|2021-05-05 16:25:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1620232200000|2021-05-05 16:30:00|2931.3|2925.3|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|9
1620232500000|2021-05-05 16:35:00|2930.3|2924.3|2929|2923|2930.5|2924.5|2927.8|2921.8|23
1620232800000|2021-05-05 16:40:00|2928.8|2922.8|2929|2923|2929|2923|2927.3|2921.3|6
1620233100000|2021-05-05 16:45:00|2929.3|2923.3|2931.5|2925.5|2931.8|2925.8|2929.3|2923.3|5
1620233400000|2021-05-05 16:50:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1620233700000|2021-05-05 16:55:00|2931.5|2925.5|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|3
1620259200000|2021-05-06 00:00:00|2934.9|2928.9|2934.9|2928.9|2935|2929|2933.6|2927.6|9
1620259500000|2021-05-06 00:05:00|2933.6|2927.6|2928.8|2922.8|2935|2929|2928.6|2922.6|14
1620260100000|2021-05-06 00:15:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.4|2922.4|3
1620260400000|2021-05-06 00:20:00|2928.6|2922.6|2929.6|2923.6|2929.6|2923.6|2928.6|2922.6|2
1620260700000|2021-05-06 00:25:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620261300000|2021-05-06 00:35:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1620261600000|2021-05-06 00:40:00|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.8|2922.8|2
1620261900000|2021-05-06 00:45:00|2928.5|2922.5|2923.6|2917.6|2928.5|2922.5|2923.6|2917.6|14
1620262200000|2021-05-06 00:50:00|2923.9|2917.9|2923.5|2917.5|2924.1|2918.1|2922.6|2916.6|21
1620262500000|2021-05-06 00:55:00|2923.9|2917.9|2916.8|2910.8|2923.9|2917.9|2915.5|2909.5|25
1620262800000|2021-05-06 01:00:00|2916.4|2910.4|2933.1|2927.1|2934.9|2928.9|2909.6|2903.6|165
1620263100000|2021-05-06 01:05:00|2932.9|2926.9|2927.8|2921.8|2934.1|2928.1|2927.5|2921.5|150
1620263400000|2021-05-06 01:10:00|2927.3|2921.3|2923.1|2917.1|2927.3|2921.3|2920.6|2914.6|68
1620263700000|2021-05-06 01:15:00|2923.5|2917.5|2924.8|2918.8|2924.9|2918.9|2919.1|2913.1|92
1620264000000|2021-05-06 01:20:00|2925.3|2919.3|2921.6|2915.6|2925.6|2919.6|2916.4|2910.4|171
1620264300000|2021-05-06 01:25:00|2921.3|2915.3|2918.3|2912.3|2922.8|2916.8|2916.9|2910.9|98
1620264600000|2021-05-06 01:30:00|2918.4|2912.4|2919.1|2913.1|2922.1|2916.1|2918.1|2912.1|90
1620264900000|2021-05-06 01:35:00|2918.9|2912.9|2919.9|2913.9|2921.5|2915.5|2914.3|2908.3|98
1620265200000|2021-05-06 01:40:00|2920.6|2914.6|2921.4|2915.4|2922.1|2916.1|2917.4|2911.4|53
1620265500000|2021-05-06 01:45:00|2921.1|2915.1|2919.3|2913.3|2921.6|2915.6|2917.4|2911.4|47
1620265800000|2021-05-06 01:50:00|2919.4|2913.4|2917.4|2911.4|2919.4|2913.4|2916.8|2910.8|16
1620266100000|2021-05-06 01:55:00|2917.1|2911.1|2915.9|2909.9|2917.1|2911.1|2915.9|2909.9|23
1620266400000|2021-05-06 02:00:00|2915.6|2909.6|2912.1|2906.1|2915.6|2909.6|2912.1|2906.1|18
1620266700000|2021-05-06 02:05:00|2912.3|2906.3|2913.6|2907.6|2913.6|2907.6|2912.3|2906.3|9
1620267000000|2021-05-06 02:10:00|2913.9|2907.9|2914.5|2908.5|2915.6|2909.6|2913.4|2907.4|61
1620267300000|2021-05-06 02:15:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620267900000|2021-05-06 02:25:00|2914.8|2908.8|2914.6|2908.6|2914.8|2908.8|2914.6|2908.6|2
1620268200000|2021-05-06 02:30:00|2914.3|2908.3|2910.4|2904.4|2914.3|2908.3|2909.9|2903.9|74
1620268500000|2021-05-06 02:35:00|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2908.6|2902.6|44
1620268800000|2021-05-06 02:40:00|2909.8|2903.8|2908.4|2902.4|2909.8|2903.8|2907.9|2901.9|27
1620269100000|2021-05-06 02:45:00|2908.1|2902.1|2908.4|2902.4|2908.6|2902.6|2907.4|2901.4|11
1620269400000|2021-05-06 02:50:00|2908.1|2902.1|2908.1|2902.1|2908.9|2902.9|2907.4|2901.4|24
1620269700000|2021-05-06 02:55:00|2908.4|2902.4|2909.5|2903.5|2910.3|2904.3|2908.1|2902.1|14
1620270000000|2021-05-06 03:00:00|2909.4|2903.4|2910.1|2904.1|2910.9|2904.9|2908.4|2902.4|79
1620270300000|2021-05-06 03:05:00|2910.5|2904.5|2910.4|2904.4|2910.6|2904.6|2908.6|2902.6|40
1620270600000|2021-05-06 03:10:00|2910.1|2904.1|2913.6|2907.6|2913.6|2907.6|2909.4|2903.4|42
1620270900000|2021-05-06 03:15:00|2913.4|2907.4|2911.8|2905.8|2913.4|2907.4|2911.4|2905.4|35
1620271200000|2021-05-06 03:20:00|2911.9|2905.9|2907.6|2901.6|2912.6|2906.6|2907.6|2901.6|33
1620271500000|2021-05-06 03:25:00|2907.4|2901.4|2908.9|2902.9|2910.6|2904.6|2907.4|2901.4|52
1620271800000|2021-05-06 03:30:00|2909.1|2903.1|2910.4|2904.4|2910.4|2904.4|2908.6|2902.6|25
1620272100000|2021-05-06 03:35:00|2910.1|2904.1|2911.1|2905.1|2911.4|2905.4|2909.8|2903.8|19
1620272400000|2021-05-06 03:40:00|2911.4|2905.4|2911.3|2905.3|2913|2907|2910.1|2904.1|20
1620272700000|2021-05-06 03:45:00|2911.8|2905.8|2912.5|2906.5|2913.1|2907.1|2910.6|2904.6|26
1620273000000|2021-05-06 03:50:00|2912.8|2906.8|2912|2906|2915.6|2909.6|2912|2906|30
1620273300000|2021-05-06 03:55:00|2911.6|2905.6|2913.4|2907.4|2913.4|2907.4|2911.6|2905.6|11
1620273600000|2021-05-06 04:00:00|2912.9|2906.9|2911.5|2905.5|2913|2907|2911.4|2905.4|12
1620273900000|2021-05-06 04:05:00|2911.6|2905.6|2911.5|2905.5|2912|2906|2911.5|2905.5|6
1620274200000|2021-05-06 04:10:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1620274500000|2021-05-06 04:15:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2911.8|2905.8|11
1620274800000|2021-05-06 04:20:00|2912.4|2906.4|2913|2907|2913|2907|2912.4|2906.4|7
1620275100000|2021-05-06 04:25:00|2913.4|2907.4|2914.9|2908.9|2915|2909|2913.4|2907.4|8
1620275400000|2021-05-06 04:30:00|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|5
1620275700000|2021-05-06 04:35:00|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.8|2907.8|7
1620276300000|2021-05-06 04:45:00|2914.9|2908.9|2914.9|2908.9|2915.6|2909.6|2914.4|2908.4|10
1620276600000|2021-05-06 04:50:00|2914.6|2908.6|2914.3|2908.3|2914.6|2908.6|2914.3|2908.3|4
1620277200000|2021-05-06 05:00:00|2914.1|2908.1|2914|2908|2914.1|2908.1|2914|2908|2
1620277800000|2021-05-06 05:10:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.8|2907.8|9
1620278100000|2021-05-06 05:15:00|2914.3|2908.3|2914.9|2908.9|2915.6|2909.6|2913.5|2907.5|21
1620278400000|2021-05-06 05:20:00|2915.3|2909.3|2914.4|2908.4|2915.8|2909.8|2914.4|2908.4|14
1620278700000|2021-05-06 05:25:00|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|4
1620279000000|2021-05-06 05:30:00|2915.9|2909.9|2921.6|2915.6|2921.8|2915.8|2911.6|2905.6|106
1620279300000|2021-05-06 05:35:00|2921.1|2915.1|2921.1|2915.1|2921.9|2915.9|2918.3|2912.3|61
1620279600000|2021-05-06 05:40:00|2921.4|2915.4|2924|2918|2924.4|2918.4|2917.8|2911.8|63
1620279900000|2021-05-06 05:45:00|2924.3|2918.3|2927.1|2921.1|2927.3|2921.3|2924|2918|16
1620280200000|2021-05-06 05:50:00|2927|2921|2926.5|2920.5|2927|2921|2924.6|2918.6|50
1620280500000|2021-05-06 05:55:00|2926.8|2920.8|2924.6|2918.6|2928.5|2922.5|2924.4|2918.4|75
1620280800000|2021-05-06 06:00:00|2924.4|2918.4|2924.1|2918.1|2924.5|2918.5|2922.9|2916.9|26
1620281100000|2021-05-06 06:05:00|2923.8|2917.8|2922.3|2916.3|2925|2919|2922.1|2916.1|28
1620281400000|2021-05-06 06:10:00|2922.6|2916.6|2927|2921|2928.4|2922.4|2922.6|2916.6|41
1620281700000|2021-05-06 06:15:00|2926.6|2920.6|2923.5|2917.5|2926.6|2920.6|2923.5|2917.5|15
1620282000000|2021-05-06 06:20:00|2923.4|2917.4|2924.8|2918.8|2925.5|2919.5|2923.4|2917.4|32
1620282300000|2021-05-06 06:25:00|2923.9|2917.9|2924.5|2918.5|2927.3|2921.3|2923.9|2917.9|46
1620282600000|2021-05-06 06:30:00|2924.8|2918.8|2927.1|2921.1|2927.1|2921.1|2924.8|2918.8|51
1620282900000|2021-05-06 06:35:00|2926.9|2920.9|2929.6|2923.6|2931.1|2925.1|2926.9|2920.9|42
1620283200000|2021-05-06 06:40:00|2929.4|2923.4|2933.8|2927.8|2933.9|2927.9|2929.1|2923.1|55
1620283500000|2021-05-06 06:45:00|2934.3|2928.3|2943.5|2937.5|2943.9|2937.9|2932.6|2926.6|208
1620283800000|2021-05-06 06:50:00|2943.3|2937.3|2935.9|2929.9|2943.4|2937.4|2935.1|2929.1|161
1620284100000|2021-05-06 06:55:00|2936.9|2930.9|2935.3|2929.3|2937.8|2931.8|2931|2925|58
1620284400000|2021-05-06 07:00:00|2936|2930|2938.5|2932.5|2940.5|2934.5|2931|2925|166
1620284700000|2021-05-06 07:05:00|2939|2933|2935.3|2929.3|2939.8|2933.8|2935.3|2929.3|57
1620285000000|2021-05-06 07:10:00|2935|2929|2934|2928|2936|2930|2932.3|2926.3|27
1620285300000|2021-05-06 07:15:00|2934.3|2928.3|2932.3|2926.3|2934.3|2928.3|2931.8|2925.8|35
1620285600000|2021-05-06 07:20:00|2932|2926|2928.8|2922.8|2932|2926|2927.8|2921.8|37
1620285900000|2021-05-06 07:25:00|2928.5|2922.5|2927.5|2921.5|2929.3|2923.3|2926.3|2920.3|29
1620286200000|2021-05-06 07:30:00|2927.3|2921.3|2924.3|2918.3|2927.3|2921.3|2924.3|2918.3|24
1620286500000|2021-05-06 07:35:00|2924.8|2918.8|2923.8|2917.8|2925.5|2919.5|2923.8|2917.8|20
1620286800000|2021-05-06 07:40:00|2923.5|2917.5|2927|2921|2928.3|2922.3|2923.5|2917.5|39
1620287100000|2021-05-06 07:45:00|2926.8|2920.8|2924|2918|2926.8|2920.8|2924|2918|16
1620287400000|2021-05-06 07:50:00|2924.3|2918.3|2926.8|2920.8|2927|2921|2924.3|2918.3|16
1620287700000|2021-05-06 07:55:00|2926.3|2920.3|2926|2920|2926.5|2920.5|2925.8|2919.8|9
1620288000000|2021-05-06 08:00:00|2926.3|2920.3|2923.3|2917.3|2927.3|2921.3|2923.3|2917.3|45
1620288300000|2021-05-06 08:05:00|2923.5|2917.5|2924.5|2918.5|2924.8|2918.8|2923.5|2917.5|17
1620288600000|2021-05-06 08:10:00|2925.3|2919.3|2923.3|2917.3|2926|2920|2922.5|2916.5|22
1620288900000|2021-05-06 08:15:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|11
1620289200000|2021-05-06 08:20:00|2923.8|2917.8|2926.8|2920.8|2926.8|2920.8|2923.5|2917.5|19
1620289500000|2021-05-06 08:25:00|2926.5|2920.5|2929.3|2923.3|2929.8|2923.8|2925.8|2919.8|115
1620289800000|2021-05-06 08:30:00|2929|2923|2926.5|2920.5|2929|2923|2926.5|2920.5|50
1620290100000|2021-05-06 08:35:00|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2925.5|2919.5|17
1620290400000|2021-05-06 08:40:00|2927.8|2921.8|2926|2920|2927.8|2921.8|2926|2920|6
1620290700000|2021-05-06 08:45:00|2925.8|2919.8|2929|2923|2929|2923|2924|2918|24
1620291000000|2021-05-06 08:50:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2927.3|2921.3|13
1620291300000|2021-05-06 08:55:00|2929.8|2923.8|2929.3|2923.3|2930.8|2924.8|2926.8|2920.8|27
1620291600000|2021-05-06 09:00:00|2929.5|2923.5|2929.8|2923.8|2930.5|2924.5|2928.8|2922.8|26
1620291900000|2021-05-06 09:05:00|2930|2924|2927|2921|2930.3|2924.3|2927|2921|24
1620292200000|2021-05-06 09:10:00|2926.8|2920.8|2927|2921|2929.3|2923.3|2926.8|2920.8|14
1620292500000|2021-05-06 09:15:00|2926.8|2920.8|2924.8|2918.8|2926.8|2920.8|2923.3|2917.3|19
1620292800000|2021-05-06 09:20:00|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.5|2918.5|8
1620293100000|2021-05-06 09:25:00|2926|2920|2926.5|2920.5|2928.8|2922.8|2925.3|2919.3|19
1620293400000|2021-05-06 09:30:00|2926.3|2920.3|2928|2922|2928|2922|2924.8|2918.8|18
1620293700000|2021-05-06 09:35:00|2928.3|2922.3|2927.8|2921.8|2929|2923|2927|2921|14
1620294000000|2021-05-06 09:40:00|2928|2922|2927.3|2921.3|2928.8|2922.8|2927.3|2921.3|23
1620294300000|2021-05-06 09:45:00|2927.8|2921.8|2928|2922|2929.5|2923.5|2927.3|2921.3|37
1620294600000|2021-05-06 09:50:00|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2925.5|2919.5|21
1620294900000|2021-05-06 09:55:00|2928.5|2922.5|2928.8|2922.8|2929.5|2923.5|2927.3|2921.3|27
1620295200000|2021-05-06 10:00:00|2928.5|2922.5|2930|2924|2931|2925|2927.8|2921.8|25
1620295500000|2021-05-06 10:05:00|2930.3|2924.3|2930|2924|2931|2925|2929.5|2923.5|17
1620295800000|2021-05-06 10:10:00|2929.8|2923.8|2932.5|2926.5|2932.8|2926.8|2929.8|2923.8|25
1620296100000|2021-05-06 10:15:00|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|16
1620296400000|2021-05-06 10:20:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2932|2926|28
1620296700000|2021-05-06 10:25:00|2934|2928|2934.8|2928.8|2935|2929|2933.3|2927.3|21
1620297000000|2021-05-06 10:30:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.8|2927.8|11
1620297300000|2021-05-06 10:35:00|2933.8|2927.8|2929.3|2923.3|2935|2929|2928.8|2922.8|44
1620297600000|2021-05-06 10:40:00|2928.8|2922.8|2925.8|2919.8|2929.3|2923.3|2925.3|2919.3|33
1620297900000|2021-05-06 10:45:00|2926|2920|2925.3|2919.3|2928.8|2922.8|2925.3|2919.3|43
1620298200000|2021-05-06 10:50:00|2925.5|2919.5|2927.3|2921.3|2930.8|2924.8|2925.5|2919.5|27
1620298500000|2021-05-06 10:55:00|2927.5|2921.5|2930.3|2924.3|2930.8|2924.8|2927.5|2921.5|12
1620298800000|2021-05-06 11:00:00|2929.8|2923.8|2931.3|2925.3|2932.8|2926.8|2929.8|2923.8|16
1620299100000|2021-05-06 11:05:00|2931.5|2925.5|2930.5|2924.5|2933|2927|2929.5|2923.5|26
1620299400000|2021-05-06 11:10:00|2930.8|2924.8|2932.5|2926.5|2932.5|2926.5|2930|2924|10
1620299700000|2021-05-06 11:15:00|2932.8|2926.8|2932.3|2926.3|2934|2928|2932|2926|20
1620300000000|2021-05-06 11:20:00|2932|2926|2931.8|2925.8|2932|2926|2931|2925|6
1620300300000|2021-05-06 11:25:00|2931.5|2925.5|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|12
1620300600000|2021-05-06 11:30:00|2932.8|2926.8|2933.5|2927.5|2935.3|2929.3|2932.5|2926.5|37
1620300900000|2021-05-06 11:35:00|2933.8|2927.8|2932.5|2926.5|2934.8|2928.8|2932.3|2926.3|32
1620301200000|2021-05-06 11:40:00|2932|2926|2931.8|2925.8|2933|2927|2928.8|2922.8|31
1620301500000|2021-05-06 11:45:00|2932|2926|2931.5|2925.5|2933.3|2927.3|2929.5|2923.5|41
1620301800000|2021-05-06 11:50:00|2931.8|2925.8|2937.3|2931.3|2938.5|2932.5|2931.8|2925.8|116
1620302100000|2021-05-06 11:55:00|2937.8|2931.8|2932|2926|2938|2932|2931.8|2925.8|121
1620302400000|2021-05-06 12:00:00|2932.3|2926.3|2937|2931|2937.5|2931.5|2932|2926|61
1620302700000|2021-05-06 12:05:00|2937.5|2931.5|2931|2925|2937.5|2931.5|2931|2925|32
1620303000000|2021-05-06 12:10:00|2930.8|2924.8|2933|2927|2933.8|2927.8|2930.5|2924.5|31
1620303300000|2021-05-06 12:15:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.5|2925.5|8
1620303600000|2021-05-06 12:20:00|2932.5|2926.5|2934|2928|2934.5|2928.5|2930.8|2924.8|21
1620303900000|2021-05-06 12:25:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2930.3|2924.3|39
1620304200000|2021-05-06 12:30:00|2934.3|2928.3|2934.8|2928.8|2936.3|2930.3|2933.8|2927.8|30
1620304500000|2021-05-06 12:35:00|2936.5|2930.5|2935.8|2929.8|2936.8|2930.8|2934.3|2928.3|32
1620304800000|2021-05-06 12:40:00|2936.3|2930.3|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|20
1620305100000|2021-05-06 12:45:00|2936|2930|2937.5|2931.5|2937.5|2931.5|2935.8|2929.8|24
1620305400000|2021-05-06 12:50:00|2936.8|2930.8|2939.8|2933.8|2939.8|2933.8|2936.3|2930.3|28
1620305700000|2021-05-06 12:55:00|2939.5|2933.5|2941.3|2935.3|2942|2936|2939|2933|51
1620306000000|2021-05-06 13:00:00|2941.5|2935.5|2934.5|2928.5|2942|2936|2930.8|2924.8|191
1620306300000|2021-05-06 13:05:00|2934.3|2928.3|2932.5|2926.5|2936.3|2930.3|2931.5|2925.5|101
1620306600000|2021-05-06 13:10:00|2932.3|2926.3|2930.5|2924.5|2933.3|2927.3|2928.5|2922.5|121
1620306900000|2021-05-06 13:15:00|2930.8|2924.8|2934|2928|2934.3|2928.3|2930.8|2924.8|99
1620307200000|2021-05-06 13:20:00|2933.8|2927.8|2930.3|2924.3|2934.3|2928.3|2929.5|2923.5|59
1620307500000|2021-05-06 13:25:00|2930|2924|2929.5|2923.5|2931.3|2925.3|2928|2922|62
1620307800000|2021-05-06 13:30:00|2929.3|2923.3|2924|2918|2929.5|2923.5|2923.3|2917.3|83
1620308100000|2021-05-06 13:35:00|2924.3|2918.3|2926|2920|2930.3|2924.3|2924.3|2918.3|113
1620308400000|2021-05-06 13:40:00|2926.5|2920.5|2919.8|2913.8|2927.3|2921.3|2919.5|2913.5|139
1620308700000|2021-05-06 13:45:00|2919.5|2913.5|2920.5|2914.5|2924.8|2918.8|2919.3|2913.3|105
1620309000000|2021-05-06 13:50:00|2920.8|2914.8|2927|2921|2930.5|2924.5|2920.8|2914.8|112
1620309300000|2021-05-06 13:55:00|2926.8|2920.8|2925.8|2919.8|2929.3|2923.3|2924.5|2918.5|106
1620309600000|2021-05-06 14:00:00|2926|2920|2927|2921|2927.5|2921.5|2923.8|2917.8|90
1620309900000|2021-05-06 14:05:00|2926.8|2920.8|2927.5|2921.5|2929.8|2923.8|2926.5|2920.5|75
1620310200000|2021-05-06 14:10:00|2927.8|2921.8|2930.3|2924.3|2931.3|2925.3|2927.5|2921.5|51
1620310500000|2021-05-06 14:15:00|2930.5|2924.5|2928.5|2922.5|2934.3|2928.3|2927.8|2921.8|98
1620310800000|2021-05-06 14:20:00|2928.8|2922.8|2931.5|2925.5|2931.8|2925.8|2926.8|2920.8|53
1620311100000|2021-05-06 14:25:00|2931.3|2925.3|2934|2928|2936.8|2930.8|2929.8|2923.8|84
1620311400000|2021-05-06 14:30:00|2934.3|2928.3|2931.8|2925.8|2934.8|2928.8|2928.8|2922.8|94
1620311700000|2021-05-06 14:35:00|2932|2926|2930|2924|2932.3|2926.3|2928.5|2922.5|79
1620312000000|2021-05-06 14:40:00|2930.3|2924.3|2937|2931|2937.8|2931.8|2929.5|2923.5|105
1620312300000|2021-05-06 14:45:00|2938|2932|2944.5|2938.5|2945.3|2939.3|2934.8|2928.8|150
1620312600000|2021-05-06 14:50:00|2944.8|2938.8|2946|2940|2947.8|2941.8|2943.5|2937.5|88
1620312900000|2021-05-06 14:55:00|2946.3|2940.3|2942.4|2936.4|2949.8|2943.8|2941.8|2935.8|172
1620313200000|2021-05-06 15:00:00|2942.5|2936.5|2944|2938|2944.8|2938.8|2941.8|2935.8|88
1620313500000|2021-05-06 15:05:00|2943.8|2937.8|2944.5|2938.5|2944.8|2938.8|2942.3|2936.3|78
1620313800000|2021-05-06 15:10:00|2944.8|2938.8|2947.8|2941.8|2947.8|2941.8|2944.8|2938.8|39
1620314100000|2021-05-06 15:15:00|2948|2942|2946.3|2940.3|2949.5|2943.5|2945.8|2939.8|64
1620314400000|2021-05-06 15:20:00|2946|2940|2947|2941|2947.3|2941.3|2944|2938|38
1620314700000|2021-05-06 15:25:00|2946.8|2940.8|2947|2941|2948.3|2942.3|2946.3|2940.3|37
1620315000000|2021-05-06 15:30:00|2946.8|2940.8|2947.3|2941.3|2948.8|2942.8|2946|2940|46
1620315300000|2021-05-06 15:35:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2946.5|2940.5|11
1620315600000|2021-05-06 15:40:00|2948.5|2942.5|2950|2944|2950.5|2944.5|2948.3|2942.3|62
1620315900000|2021-05-06 15:45:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2948.3|2942.3|80
1620316200000|2021-05-06 15:50:00|2950|2944|2946|2940|2950.3|2944.3|2945.8|2939.8|64
1620316500000|2021-05-06 15:55:00|2945.8|2939.8|2947|2941|2947.8|2941.8|2943.3|2937.3|47
1620316800000|2021-05-06 16:00:00|2947.3|2941.3|2944|2938|2947.5|2941.5|2943.3|2937.3|39
1620317100000|2021-05-06 16:05:00|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2942.5|2936.5|33
1620317400000|2021-05-06 16:10:00|2945.5|2939.5|2943.8|2937.8|2945.5|2939.5|2943.5|2937.5|13
1620317700000|2021-05-06 16:15:00|2944|2938|2942.5|2936.5|2944|2938|2941.3|2935.3|52
1620318000000|2021-05-06 16:20:00|2942|2936|2944|2938|2945|2939|2938.3|2932.3|106
1620318300000|2021-05-06 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.3|2938.3|2942.8|2936.8|27
1620318600000|2021-05-06 16:30:00|2943.5|2937.5|2943.8|2937.8|2944.3|2938.3|2942|2936|172
1620318900000|2021-05-06 16:35:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|24
1620319200000|2021-05-06 16:40:00|2944|2938|2948|2942|2948.3|2942.3|2944|2938|45
1620319500000|2021-05-06 16:45:00|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2946.8|2940.8|34
1620319800000|2021-05-06 16:50:00|2948|2942|2946.5|2940.5|2948.5|2942.5|2946.5|2940.5|16
1620320100000|2021-05-06 16:55:00|2946.8|2940.8|2948.8|2942.8|2948.8|2942.8|2946|2940|15
1620345600000|2021-05-07 00:00:00|2941.4|2935.4|2942|2936|2942.3|2936.3|2938.9|2932.9|17
1620345900000|2021-05-07 00:05:00|2942.1|2936.1|2944.4|2938.4|2944.5|2938.5|2942.1|2936.1|5
1620346200000|2021-05-07 00:10:00|2944.5|2938.5|2945.5|2939.5|2945.8|2939.8|2944.5|2938.5|6
1620346500000|2021-05-07 00:15:00|2945.4|2939.4|2945.8|2939.8|2945.8|2939.8|2945.4|2939.4|2
1620346800000|2021-05-07 00:20:00|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1620347100000|2021-05-07 00:25:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1620347400000|2021-05-07 00:30:00|2947.1|2941.1|2947.5|2941.5|2947.9|2941.9|2947|2941|7
1620347700000|2021-05-07 00:35:00|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|2
1620348000000|2021-05-07 00:40:00|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.8|2940.8|2
1620348300000|2021-05-07 00:45:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620348600000|2021-05-07 00:50:00|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.3|2940.3|4
1620348900000|2021-05-07 00:55:00|2946.6|2940.6|2949.3|2943.3|2949.4|2943.4|2946.6|2940.6|6
1620349200000|2021-05-07 01:00:00|2949.1|2943.1|2945.9|2939.9|2952.3|2946.3|2943.8|2937.8|129
1620349500000|2021-05-07 01:05:00|2945.6|2939.6|2950.8|2944.8|2950.8|2944.8|2945.6|2939.6|50
1620349800000|2021-05-07 01:10:00|2951|2945|2956.6|2950.6|2957.4|2951.4|2951|2945|147
1620350100000|2021-05-07 01:15:00|2956.4|2950.4|2959.4|2953.4|2961.8|2955.8|2955.6|2949.6|128
1620350400000|2021-05-07 01:20:00|2959.6|2953.6|2959.8|2953.8|2962.8|2956.8|2958.8|2952.8|82
1620350700000|2021-05-07 01:25:00|2960|2954|2957.9|2951.9|2961.5|2955.5|2957.6|2951.6|74
1620351000000|2021-05-07 01:30:00|2957.8|2951.8|2957.9|2951.9|2958.6|2952.6|2956.1|2950.1|40
1620351300000|2021-05-07 01:35:00|2958.3|2952.3|2957|2951|2958.3|2952.3|2954.1|2948.1|41
1620351600000|2021-05-07 01:40:00|2957.8|2951.8|2962.9|2956.9|2963.4|2957.4|2957.8|2951.8|63
1620351900000|2021-05-07 01:45:00|2962.6|2956.6|2964.9|2958.9|2965|2959|2962.4|2956.4|46
1620352200000|2021-05-07 01:50:00|2965.3|2959.3|2964.4|2958.4|2967.1|2961.1|2964.4|2958.4|34
1620352500000|2021-05-07 01:55:00|2964.6|2958.6|2970.3|2964.3|2970.3|2964.3|2964.6|2958.6|38
1620352800000|2021-05-07 02:00:00|2970.5|2964.5|2971.8|2965.8|2972.5|2966.5|2970.4|2964.4|82
1620353100000|2021-05-07 02:05:00|2971.9|2965.9|2971.6|2965.6|2972.3|2966.3|2969.3|2963.3|49
1620353400000|2021-05-07 02:10:00|2971.9|2965.9|2971.9|2965.9|2973.5|2967.5|2971.1|2965.1|33
1620353700000|2021-05-07 02:15:00|2972.1|2966.1|2973.4|2967.4|2974.1|2968.1|2971.9|2965.9|15
1620354000000|2021-05-07 02:20:00|2973.5|2967.5|2975.5|2969.5|2975.5|2969.5|2973.5|2967.5|8
1620354300000|2021-05-07 02:25:00|2975.9|2969.9|2977.4|2971.4|2977.4|2971.4|2975.1|2969.1|11
1620354600000|2021-05-07 02:30:00|2976.6|2970.6|2976.5|2970.5|2976.9|2970.9|2975|2969|75
1620354900000|2021-05-07 02:35:00|2976.1|2970.1|2977.9|2971.9|2979.6|2973.6|2975.5|2969.5|113
1620355200000|2021-05-07 02:40:00|2978.1|2972.1|2979.4|2973.4|2979.4|2973.4|2976.6|2970.6|52
1620355500000|2021-05-07 02:45:00|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2978.4|2972.4|28
1620355800000|2021-05-07 02:50:00|2979.4|2973.4|2979.4|2973.4|2980.1|2974.1|2978.4|2972.4|39
1620356100000|2021-05-07 02:55:00|2979.5|2973.5|2982.9|2976.9|2982.9|2976.9|2979.5|2973.5|55
1620356400000|2021-05-07 03:00:00|2982.5|2976.5|2977.8|2971.8|2982.9|2976.9|2977.8|2971.8|56
1620356700000|2021-05-07 03:05:00|2977.4|2971.4|2978.4|2972.4|2982.6|2976.6|2975.5|2969.5|101
1620357000000|2021-05-07 03:10:00|2978.6|2972.6|2977.9|2971.9|2979.8|2973.8|2976.6|2970.6|41
1620357300000|2021-05-07 03:15:00|2978.1|2972.1|2981.9|2975.9|2982.9|2976.9|2978.1|2972.1|48
1620357600000|2021-05-07 03:20:00|2982|2976|2976.9|2970.9|2982|2976|2976.6|2970.6|40
1620357900000|2021-05-07 03:25:00|2977.1|2971.1|2975.5|2969.5|2979.4|2973.4|2973.6|2967.6|67
1620358200000|2021-05-07 03:30:00|2975.1|2969.1|2972.8|2966.8|2975.6|2969.6|2970.8|2964.8|23
1620358500000|2021-05-07 03:35:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1620358800000|2021-05-07 03:40:00|2974.1|2968.1|2977.3|2971.3|2977.3|2971.3|2974.1|2968.1|10
1620359100000|2021-05-07 03:45:00|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.1|2971.1|6
1620359400000|2021-05-07 03:50:00|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1620359700000|2021-05-07 03:55:00|2978|2972|2977.9|2971.9|2978.3|2972.3|2977.9|2971.9|3
1620360000000|2021-05-07 04:00:00|2978.1|2972.1|2978|2972|2978.1|2972.1|2978|2972|2
1620360600000|2021-05-07 04:10:00|2978.3|2972.3|2979.8|2973.8|2979.8|2973.8|2978.3|2972.3|5
1620360900000|2021-05-07 04:15:00|2979.9|2973.9|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|11
1620361200000|2021-05-07 04:20:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620361500000|2021-05-07 04:25:00|2980.4|2974.4|2981.4|2975.4|2982.1|2976.1|2980.1|2974.1|7
1620361800000|2021-05-07 04:30:00|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1620362100000|2021-05-07 04:35:00|2979.9|2973.9|2976.6|2970.6|2979.9|2973.9|2976.3|2970.3|19
1620362400000|2021-05-07 04:40:00|2976.9|2970.9|2979.9|2973.9|2981.1|2975.1|2976.9|2970.9|12
1620363000000|2021-05-07 04:50:00|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|3
1620363600000|2021-05-07 05:00:00|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1620363900000|2021-05-07 05:05:00|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1620364200000|2021-05-07 05:10:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1620364500000|2021-05-07 05:15:00|2978.9|2972.9|2982.6|2976.6|2983.1|2977.1|2978.9|2972.9|16
1620364800000|2021-05-07 05:20:00|2982.4|2976.4|2981.6|2975.6|2982.4|2976.4|2981.6|2975.6|4
1620365400000|2021-05-07 05:30:00|2981.1|2975.1|2973.8|2967.8|2983.4|2977.4|2973.6|2967.6|166
1620365700000|2021-05-07 05:35:00|2974|2968|2979.9|2973.9|2981.6|2975.6|2972.5|2966.5|123
1620366000000|2021-05-07 05:40:00|2980.3|2974.3|2977.4|2971.4|2982.8|2976.8|2977.1|2971.1|122
1620366300000|2021-05-07 05:45:00|2977.6|2971.6|2972.1|2966.1|2980.4|2974.4|2972.1|2966.1|122
1620366600000|2021-05-07 05:50:00|2972.4|2966.4|2961.9|2955.9|2972.9|2966.9|2959|2953|138
1620366900000|2021-05-07 05:55:00|2962.4|2956.4|2966.1|2960.1|2966.4|2960.4|2962.3|2956.3|67
1620367200000|2021-05-07 06:00:00|2966.6|2960.6|2972.4|2966.4|2972.4|2966.4|2963.4|2957.4|154
1620367500000|2021-05-07 06:05:00|2972.6|2966.6|2970.6|2964.6|2973.1|2967.1|2969.6|2963.6|84
1620367800000|2021-05-07 06:10:00|2970.8|2964.8|2964.9|2958.9|2971.3|2965.3|2964.6|2958.6|95
1620368100000|2021-05-07 06:15:00|2965.1|2959.1|2967|2961|2968.9|2962.9|2965.1|2959.1|58
1620368400000|2021-05-07 06:20:00|2967.4|2961.4|2969.5|2963.5|2970.5|2964.5|2966.8|2960.8|63
1620368700000|2021-05-07 06:25:00|2969.9|2963.9|2965.6|2959.6|2969.9|2963.9|2963|2957|58
1620369000000|2021-05-07 06:30:00|2965.9|2959.9|2968.9|2962.9|2968.9|2962.9|2965.1|2959.1|37
1620369300000|2021-05-07 06:35:00|2969.4|2963.4|2970.4|2964.4|2971.1|2965.1|2967.4|2961.4|55
1620369600000|2021-05-07 06:40:00|2970.1|2964.1|2971.4|2965.4|2972.1|2966.1|2969|2963|59
1620369900000|2021-05-07 06:45:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2966.6|2960.6|68
1620370200000|2021-05-07 06:50:00|2972|2966|2971.6|2965.6|2972.3|2966.3|2970.8|2964.8|48
1620370500000|2021-05-07 06:55:00|2971.8|2965.8|2971.3|2965.3|2974.5|2968.5|2970.5|2964.5|79
1620370800000|2021-05-07 07:00:00|2970.8|2964.8|2970.8|2964.8|2977|2971|2969.8|2963.8|65
1620371100000|2021-05-07 07:05:00|2970|2964|2971|2965|2972.8|2966.8|2970|2964|24
1620371400000|2021-05-07 07:10:00|2970.8|2964.8|2972|2966|2972.5|2966.5|2970.5|2964.5|41
1620371700000|2021-05-07 07:15:00|2972.3|2966.3|2975.3|2969.3|2975.3|2969.3|2970.8|2964.8|48
1620372000000|2021-05-07 07:20:00|2975|2969|2971.3|2965.3|2975|2969|2970.8|2964.8|35
1620372300000|2021-05-07 07:25:00|2971.5|2965.5|2970.8|2964.8|2974.8|2968.8|2970.5|2964.5|39
1620372600000|2021-05-07 07:30:00|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2970.8|2964.8|16
1620372900000|2021-05-07 07:35:00|2971.3|2965.3|2971.3|2965.3|2972.8|2966.8|2970.8|2964.8|16
1620373200000|2021-05-07 07:40:00|2971|2965|2968.8|2962.8|2971.3|2965.3|2967.8|2961.8|13
1620373500000|2021-05-07 07:45:00|2969|2963|2966.5|2960.5|2969|2963|2966.3|2960.3|19
1620373800000|2021-05-07 07:50:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2964.3|2958.3|26
1620374100000|2021-05-07 07:55:00|2966.8|2960.8|2962.8|2956.8|2966.8|2960.8|2962.3|2956.3|24
1620374400000|2021-05-07 08:00:00|2963|2957|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|25
1620374700000|2021-05-07 08:05:00|2962.5|2956.5|2963|2957|2963.3|2957.3|2959.3|2953.3|30
1620375000000|2021-05-07 08:10:00|2962.8|2956.8|2959.5|2953.5|2964.5|2958.5|2959.3|2953.3|31
1620375300000|2021-05-07 08:15:00|2960|2954|2959|2953|2961.3|2955.3|2958.8|2952.8|17
1620375600000|2021-05-07 08:20:00|2959.5|2953.5|2959.8|2953.8|2961|2955|2959|2953|19
1620375900000|2021-05-07 08:25:00|2959.5|2953.5|2958.5|2952.5|2962.3|2956.3|2956|2950|37
1620376200000|2021-05-07 08:30:00|2958.3|2952.3|2963.8|2957.8|2963.8|2957.8|2958.3|2952.3|15
1620376500000|2021-05-07 08:35:00|2963.5|2957.5|2963.5|2957.5|2964|2958|2961|2955|30
1620376800000|2021-05-07 08:40:00|2963.3|2957.3|2966|2960|2966.3|2960.3|2962.8|2956.8|27
1620377100000|2021-05-07 08:45:00|2966.3|2960.3|2969.3|2963.3|2969.3|2963.3|2964|2958|35
1620377400000|2021-05-07 08:50:00|2968.8|2962.8|2969.8|2963.8|2971.3|2965.3|2967.8|2961.8|62
1620377700000|2021-05-07 08:55:00|2969.5|2963.5|2973.3|2967.3|2973.5|2967.5|2969.3|2963.3|40
1620378000000|2021-05-07 09:00:00|2973|2967|2969|2963|2973|2967|2969|2963|25
1620378300000|2021-05-07 09:05:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2966.8|2960.8|20
1620378600000|2021-05-07 09:10:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2967|2961|42
1620378900000|2021-05-07 09:15:00|2970.5|2964.5|2970.3|2964.3|2971|2965|2969.5|2963.5|18
1620379200000|2021-05-07 09:20:00|2970.5|2964.5|2971|2965|2971.8|2965.8|2970.5|2964.5|9
1620379500000|2021-05-07 09:25:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2969.5|2963.5|10
1620379800000|2021-05-07 09:30:00|2971|2965|2970.5|2964.5|2972.5|2966.5|2969.8|2963.8|34
1620380100000|2021-05-07 09:35:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2969.3|2963.3|10
1620380400000|2021-05-07 09:40:00|2970.5|2964.5|2971.8|2965.8|2975.3|2969.3|2970.3|2964.3|61
1620380700000|2021-05-07 09:45:00|2972.3|2966.3|2973|2967|2973.3|2967.3|2969.8|2963.8|42
1620381000000|2021-05-07 09:50:00|2973.3|2967.3|2975|2969|2976.3|2970.3|2972.5|2966.5|85
1620381300000|2021-05-07 09:55:00|2976|2970|2975|2969|2976|2970|2972.8|2966.8|50
1620381600000|2021-05-07 10:00:00|2975.3|2969.3|2975.8|2969.8|2976.8|2970.8|2975|2969|35
1620381900000|2021-05-07 10:05:00|2976|2970|2978|2972|2978|2972|2975.8|2969.8|50
1620382200000|2021-05-07 10:10:00|2977.8|2971.8|2977.8|2971.8|2978.8|2972.8|2977.3|2971.3|35
1620382500000|2021-05-07 10:15:00|2977.5|2971.5|2979|2973|2979.8|2973.8|2977.5|2971.5|35
1620382800000|2021-05-07 10:20:00|2978.8|2972.8|2979.5|2973.5|2980.8|2974.8|2978.8|2972.8|24
1620383100000|2021-05-07 10:25:00|2979.8|2973.8|2980|2974|2980.3|2974.3|2977.8|2971.8|24
1620383400000|2021-05-07 10:30:00|2979.8|2973.8|2979.3|2973.3|2980.8|2974.8|2979|2973|28
1620383700000|2021-05-07 10:35:00|2979.5|2973.5|2979.8|2973.8|2980.3|2974.3|2979|2973|14
1620384000000|2021-05-07 10:40:00|2979.3|2973.3|2982|2976|2982.3|2976.3|2978.8|2972.8|53
1620384300000|2021-05-07 10:45:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2980.5|2974.5|39
1620384600000|2021-05-07 10:50:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2981|2975|28
1620384900000|2021-05-07 10:55:00|2982|2976|2982.3|2976.3|2982.5|2976.5|2981|2975|31
1620385200000|2021-05-07 11:00:00|2982.8|2976.8|2981.3|2975.3|2983.8|2977.8|2981|2975|30
1620385500000|2021-05-07 11:05:00|2981.5|2975.5|2985.3|2979.3|2985.5|2979.5|2981.5|2975.5|37
1620385800000|2021-05-07 11:10:00|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2984.8|2978.8|31
1620386100000|2021-05-07 11:15:00|2985.5|2979.5|2985.8|2979.8|2986.8|2980.8|2984.8|2978.8|24
1620386400000|2021-05-07 11:20:00|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|11
1620386700000|2021-05-07 11:25:00|2986|2980|2983.3|2977.3|2986.3|2980.3|2982.5|2976.5|24
1620387000000|2021-05-07 11:30:00|2983|2977|2985.5|2979.5|2985.5|2979.5|2981|2975|63
1620387300000|2021-05-07 11:35:00|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2981.3|2975.3|52
1620387600000|2021-05-07 11:40:00|2985|2979|2980.8|2974.8|2985.8|2979.8|2980.8|2974.8|22
1620387900000|2021-05-07 11:45:00|2980.3|2974.3|2979.3|2973.3|2983.8|2977.8|2979|2973|50
1620388200000|2021-05-07 11:50:00|2979.8|2973.8|2990.3|2984.3|2990.8|2984.8|2979|2973|144
1620388500000|2021-05-07 11:55:00|2990|2984|2986.8|2980.8|2990.3|2984.3|2986|2980|44
1620388800000|2021-05-07 12:00:00|2986.5|2980.5|2981.3|2975.3|2986.8|2980.8|2980.5|2974.5|47
1620389100000|2021-05-07 12:05:00|2981|2975|2980|2974|2982.3|2976.3|2980|2974|62
1620389400000|2021-05-07 12:10:00|2979.8|2973.8|2981.3|2975.3|2981.8|2975.8|2970.8|2964.8|109
1620389700000|2021-05-07 12:15:00|2981.8|2975.8|2975|2969|2982|2976|2973.8|2967.8|96
1620390000000|2021-05-07 12:20:00|2975.3|2969.3|2977.5|2971.5|2977.8|2971.8|2974|2968|53
1620390300000|2021-05-07 12:25:00|2977.8|2971.8|2975|2969|2978.8|2972.8|2975|2969|39
1620390600000|2021-05-07 12:30:00|2975.5|2969.5|2978.8|2972.8|2982.8|2976.8|2975.3|2969.3|103
1620390900000|2021-05-07 12:35:00|2979.5|2973.5|2979.8|2973.8|2983.3|2977.3|2975|2969|122
1620391200000|2021-05-07 12:40:00|2980|2974|2984|2978|2984|2978|2976.8|2970.8|115
1620391500000|2021-05-07 12:45:00|2983.8|2977.8|2986.5|2980.5|2987.5|2981.5|2980.8|2974.8|88
1620391800000|2021-05-07 12:50:00|2986.8|2980.8|2985.8|2979.8|2987.5|2981.5|2984|2978|79
1620392100000|2021-05-07 12:55:00|2986|2980|2995.3|2989.3|2996.8|2990.8|2983.3|2977.3|136
1620392400000|2021-05-07 13:00:00|2995|2989|3013.5|3007.5|3017.8|3011.8|2995|2989|421
1620392700000|2021-05-07 13:05:00|3013|3007|3008.3|3002.3|3018.3|3012.3|3006.5|3000.5|372
1620393000000|2021-05-07 13:10:00|3008|3002|3015.8|3009.8|3016.8|3010.8|3002.3|2996.3|367
1620393300000|2021-05-07 13:15:00|3015.5|3009.5|3020.8|3014.8|3021.3|3015.3|3015.5|3009.5|214
1620393600000|2021-05-07 13:20:00|3021.3|3015.3|3011.8|3005.8|3022.3|3016.3|3009.8|3003.8|230
1620393900000|2021-05-07 13:25:00|3011.3|3005.3|3018.3|3012.3|3019.5|3013.5|3011.3|3005.3|158
1620394200000|2021-05-07 13:30:00|3018|3012|3009.8|3003.8|3022.3|3016.3|3009|3003|246
1620394500000|2021-05-07 13:35:00|3010|3004|3018.8|3012.8|3020|3014|3009.8|3003.8|164
1620394800000|2021-05-07 13:40:00|3019|3013|3021.3|3015.3|3023.3|3017.3|3019|3013|142
1620395100000|2021-05-07 13:45:00|3021|3015|3018.5|3012.5|3022.8|3016.8|3016.5|3010.5|119
1620395400000|2021-05-07 13:50:00|3018.8|3012.8|3013.8|3007.8|3019.5|3013.5|3010|3004|161
1620395700000|2021-05-07 13:55:00|3013.5|3007.5|3008.8|3002.8|3014|3008|3003.8|2997.8|200
1620396000000|2021-05-07 14:00:00|3009|3003|3012.8|3006.8|3015.3|3009.3|3008.3|3002.3|150
1620396300000|2021-05-07 14:05:00|3012.5|3006.5|3018|3012|3018.8|3012.8|3011.5|3005.5|98
1620396600000|2021-05-07 14:10:00|3018.5|3012.5|3015.3|3009.3|3018.8|3012.8|3015|3009|109
1620396900000|2021-05-07 14:15:00|3015.8|3009.8|3012|3006|3016.3|3010.3|3009.3|3003.3|110
1620397200000|2021-05-07 14:20:00|3012.3|3006.3|3006|3000|3014|3008|3005.8|2999.8|63
1620397500000|2021-05-07 14:25:00|3005.8|2999.8|3003.5|2997.5|3009.5|3003.5|2999.8|2993.8|132
1620397800000|2021-05-07 14:30:00|3003.8|2997.8|3006.3|3000.3|3007|3001|3000.3|2994.3|144
1620398100000|2021-05-07 14:35:00|3006|3000|3007.3|3001.3|3012.5|3006.5|3004|2998|150
1620398400000|2021-05-07 14:40:00|3007.5|3001.5|3011.3|3005.3|3012|3006|3004.8|2998.8|134
1620398700000|2021-05-07 14:45:00|3011.5|3005.5|3013.8|3007.8|3015.5|3009.5|3009|3003|121
1620399000000|2021-05-07 14:50:00|3014|3008|3015.5|3009.5|3016.3|3010.3|3012|3006|88
1620399300000|2021-05-07 14:55:00|3015.3|3009.3|3018|3012|3020.3|3014.3|3013.3|3007.3|143
1620399600000|2021-05-07 15:00:00|3017.8|3011.8|3021.5|3015.5|3022.3|3016.3|3016|3010|63
1620399900000|2021-05-07 15:05:00|3021.3|3015.3|3021.5|3015.5|3022|3016|3020.5|3014.5|36
1620400200000|2021-05-07 15:10:00|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021|3015|21
1620400500000|2021-05-07 15:15:00|3021.5|3015.5|3021.8|3015.8|3022.3|3016.3|3019.8|3013.8|49
1620400800000|2021-05-07 15:20:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.5|3015.5|29
1620401100000|2021-05-07 15:25:00|3022.3|3016.3|3024.5|3018.5|3024.8|3018.8|3021.3|3015.3|66
1620401400000|2021-05-07 15:30:00|3024.3|3018.3|3025|3019|3027.5|3021.5|3021.8|3015.8|104
1620401700000|2021-05-07 15:35:00|3025.3|3019.3|3025.3|3019.3|3026.5|3020.5|3024.5|3018.5|57
1620402000000|2021-05-07 15:40:00|3025|3019|3025.8|3019.8|3026|3020|3024.8|3018.8|70
1620402300000|2021-05-07 15:45:00|3025.5|3019.5|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|25
1620402600000|2021-05-07 15:50:00|3024.8|3018.8|3029.8|3023.8|3029.8|3023.8|3024.5|3018.5|25
1620402900000|2021-05-07 15:55:00|3029.3|3023.3|3028|3022|3029.8|3023.8|3027|3021|46
1620403200000|2021-05-07 16:00:00|3027.5|3021.5|3027.5|3021.5|3028.8|3022.8|3026.5|3020.5|29
1620403500000|2021-05-07 16:05:00|3027.3|3021.3|3028.5|3022.5|3029.5|3023.5|3026.8|3020.8|30
1620403800000|2021-05-07 16:10:00|3028|3022|3027.8|3021.8|3028.3|3022.3|3026.5|3020.5|17
1620404100000|2021-05-07 16:15:00|3028|3022|3029|3023|3030|3024|3028|3022|14
1620404400000|2021-05-07 16:20:00|3029.3|3023.3|3028|3022|3029.3|3023.3|3027|3021|14
1620404700000|2021-05-07 16:25:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620405000000|2021-05-07 16:30:00|3027.8|3021.8|3025|3019|3029|3023|3024.8|3018.8|29
1620405300000|2021-05-07 16:35:00|3025.3|3019.3|3027|3021|3027|3021|3025|3019|20
1620405600000|2021-05-07 16:40:00|3027.3|3021.3|3029|3023|3029.3|3023.3|3026.8|3020.8|20
1620405900000|2021-05-07 16:45:00|3028.8|3022.8|3029.5|3023.5|3029.8|3023.8|3028.3|3022.3|16
1620406200000|2021-05-07 16:50:00|3029.3|3023.3|3027.5|3021.5|3029.3|3023.3|3027.3|3021.3|8
1620406500000|2021-05-07 16:55:00|3027.3|3021.3|3029|3023|3029.3|3023.3|3027.3|3021.3|11
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3039.4|3033.4|3039.5|3033.5|3030.8|3019.5|3
1620605100000|2021-05-10 00:05:00|3038.9|3032.9|3039|3033|3039|3033|3038.9|3032.9|2
1620605700000|2021-05-10 00:15:00|3039.4|3033.4|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|5
1620606000000|2021-05-10 00:20:00|3039.6|3033.6|3038.9|3032.9|3039.9|3033.9|3038.9|3032.9|8
1620606300000|2021-05-10 00:25:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1620606600000|2021-05-10 00:30:00|3039.4|3033.4|3040.4|3034.4|3040.4|3034.4|3039.4|3033.4|3
1620606900000|2021-05-10 00:35:00|3040.6|3034.6|3041.4|3035.4|3042.4|3036.4|3040.6|3034.6|13
1620607200000|2021-05-10 00:40:00|3041.6|3035.6|3042.6|3036.6|3042.6|3036.6|3041.6|3035.6|6
1620607500000|2021-05-10 00:45:00|3042.8|3036.8|3048.4|3042.4|3048.4|3042.4|3042.8|3036.8|27
1620607800000|2021-05-10 00:50:00|3048.1|3042.1|3044.8|3038.8|3048.6|3042.6|3044.4|3038.4|15
1620608100000|2021-05-10 00:55:00|3044.9|3038.9|3046.6|3040.6|3047.4|3041.4|3044.9|3038.9|8
1620608400000|2021-05-10 01:00:00|3046|3040|3044.4|3038.4|3048.9|3042.9|3038.1|3032.1|177
1620608700000|2021-05-10 01:05:00|3045|3039|3041|3035|3050.5|3044.5|3040.9|3034.9|94
1620609000000|2021-05-10 01:10:00|3040.6|3034.6|3040.6|3034.6|3045.6|3039.6|3036.6|3030.6|203
1620609300000|2021-05-10 01:15:00|3040.4|3034.4|3042.9|3036.9|3042.9|3036.9|3029|3023|186
1620609600000|2021-05-10 01:20:00|3042.6|3036.6|3045.5|3039.5|3046.1|3040.1|3040.4|3034.4|129
1620609900000|2021-05-10 01:25:00|3045.1|3039.1|3041.5|3035.5|3046.9|3040.9|3039.6|3033.6|122
1620610200000|2021-05-10 01:30:00|3041.9|3035.9|3049.9|3043.9|3049.9|3043.9|3039.9|3033.9|133
1620610500000|2021-05-10 01:35:00|3049.6|3043.6|3055.5|3049.5|3057|3051|3048|3042|133
1620610800000|2021-05-10 01:40:00|3055.9|3049.9|3060.4|3054.4|3060.5|3054.5|3049.8|3043.8|97
1620611100000|2021-05-10 01:45:00|3060|3054|3059.9|3053.9|3061.6|3055.6|3056.6|3050.6|130
1620611400000|2021-05-10 01:50:00|3059.8|3053.8|3060.3|3054.3|3061.8|3055.8|3053.8|3047.8|143
1620611700000|2021-05-10 01:55:00|3060|3054|3057.1|3051.1|3062.1|3056.1|3056.9|3050.9|95
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3059.1|3053.1|3060|3054|3056.4|3050.4|48
1620612300000|2021-05-10 02:05:00|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3053.6|3047.6|71
1620612600000|2021-05-10 02:10:00|3058.1|3052.1|3052.6|3046.6|3058.4|3052.4|3050.5|3044.5|67
1620612900000|2021-05-10 02:15:00|3052.8|3046.8|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|2
1620613500000|2021-05-10 02:25:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620613800000|2021-05-10 02:30:00|3052.5|3046.5|3052.5|3046.5|3054.1|3048.1|3049.5|3043.5|67
1620614100000|2021-05-10 02:35:00|3052.1|3046.1|3050|3044|3052.8|3046.8|3049.5|3043.5|85
1620614400000|2021-05-10 02:40:00|3050.1|3044.1|3049.1|3043.1|3052.9|3046.9|3048.4|3042.4|70
1620614700000|2021-05-10 02:45:00|3049.4|3043.4|3051.8|3045.8|3051.8|3045.8|3047.5|3041.5|63
1620615000000|2021-05-10 02:50:00|3051.6|3045.6|3048.8|3042.8|3051.6|3045.6|3047.5|3041.5|83
1620615300000|2021-05-10 02:55:00|3048.5|3042.5|3045.8|3039.8|3048.5|3042.5|3044|3038|66
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3047.4|3041.4|3047.4|3041.4|3042.4|3036.4|76
1620615900000|2021-05-10 03:05:00|3047.1|3041.1|3041.5|3035.5|3047.3|3041.3|3040.9|3034.9|100
1620616200000|2021-05-10 03:10:00|3041.4|3035.4|3046.6|3040.6|3046.6|3040.6|3041.4|3035.4|48
1620616500000|2021-05-10 03:15:00|3046.8|3040.8|3044.1|3038.1|3046.8|3040.8|3042.9|3036.9|49
1620616800000|2021-05-10 03:20:00|3043.9|3037.9|3045.5|3039.5|3047.6|3041.6|3042.3|3036.3|63
1620617100000|2021-05-10 03:25:00|3045.3|3039.3|3051.6|3045.6|3051.6|3045.6|3045.3|3039.3|59
1620617400000|2021-05-10 03:30:00|3051.4|3045.4|3053.5|3047.5|3053.6|3047.6|3051.4|3045.4|5
1620617700000|2021-05-10 03:35:00|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1620618000000|2021-05-10 03:40:00|3052.4|3046.4|3051.4|3045.4|3052.4|3046.4|3051.4|3045.4|4
1620618600000|2021-05-10 03:50:00|3051.6|3045.6|3052|3046|3052.6|3046.6|3051.4|3045.4|11
1620618900000|2021-05-10 03:55:00|3051.6|3045.6|3050.4|3044.4|3051.8|3045.8|3049.6|3043.6|23
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3050.4|3044.4|3050.8|3044.8|3049.9|3043.9|9
1620619500000|2021-05-10 04:05:00|3050.1|3044.1|3050.3|3044.3|3050.6|3044.6|3049.6|3043.6|18
1620619800000|2021-05-10 04:10:00|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3049.9|3043.9|22
1620620100000|2021-05-10 04:15:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620620400000|2021-05-10 04:20:00|3049.8|3043.8|3047.4|3041.4|3049.8|3043.8|3046.9|3040.9|20
1620620700000|2021-05-10 04:25:00|3047.5|3041.5|3047.9|3041.9|3047.9|3041.9|3047.5|3041.5|2
1620621000000|2021-05-10 04:30:00|3047.6|3041.6|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|3
1620621600000|2021-05-10 04:40:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620622200000|2021-05-10 04:50:00|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3047.4|3041.4|5
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620623400000|2021-05-10 05:10:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620624000000|2021-05-10 05:20:00|3047.9|3041.9|3046|3040|3047.9|3041.9|3046|3040|4
1620624300000|2021-05-10 05:25:00|3046.1|3040.1|3046.9|3040.9|3046.9|3040.9|3046.1|3040.1|3
1620624600000|2021-05-10 05:30:00|3047.1|3041.1|3052.6|3046.6|3053.4|3047.4|3047.1|3041.1|76
1620624900000|2021-05-10 05:35:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3048.9|3042.9|81
1620625200000|2021-05-10 05:40:00|3052.6|3046.6|3055.3|3049.3|3058.4|3052.4|3049.4|3043.4|88
1620625500000|2021-05-10 05:45:00|3055|3049|3056.8|3050.8|3059.4|3053.4|3053.4|3047.4|137
1620625800000|2021-05-10 05:50:00|3056.4|3050.4|3055.3|3049.3|3057.6|3051.6|3054.3|3048.3|58
1620626100000|2021-05-10 05:55:00|3055|3049|3060.1|3054.1|3060.4|3054.4|3053.9|3047.9|121
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3057.4|3051.4|3065.1|3059.1|3055.1|3049.1|120
1620626700000|2021-05-10 06:05:00|3057.5|3051.5|3057.3|3051.3|3060.4|3054.4|3055.1|3049.1|105
1620627000000|2021-05-10 06:10:00|3057|3051|3050.5|3044.5|3057|3051|3048.9|3042.9|112
1620627300000|2021-05-10 06:15:00|3050.4|3044.4|3046.9|3040.9|3050.6|3044.6|3042.6|3036.6|144
1620627600000|2021-05-10 06:20:00|3046.5|3040.5|3043.6|3037.6|3046.5|3040.5|3040|3034|114
1620627900000|2021-05-10 06:25:00|3043.4|3037.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|111
1620628200000|2021-05-10 06:30:00|3040.5|3034.5|3039.1|3033.1|3045.4|3039.4|3039.1|3033.1|176
1620628500000|2021-05-10 06:35:00|3040.3|3034.3|3038.9|3032.9|3046|3040|3038.9|3032.9|88
1620628800000|2021-05-10 06:40:00|3038.6|3032.6|3041.4|3035.4|3041.9|3035.9|3031.8|3025.8|163
1620629100000|2021-05-10 06:45:00|3041.6|3035.6|3037.1|3031.1|3042.9|3036.9|3033.9|3027.9|204
1620629400000|2021-05-10 06:50:00|3036.9|3030.9|3037.5|3031.5|3042|3036|3035.9|3029.9|92
1620629700000|2021-05-10 06:55:00|3037.8|3031.8|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|92
1620630000000|2021-05-10 07:00:00|3045|3039|3041.8|3035.8|3045|3039|3039.5|3033.5|47
1620630300000|2021-05-10 07:05:00|3042|3036|3046|3040|3048.3|3042.3|3040.3|3034.3|57
1620630600000|2021-05-10 07:10:00|3046.3|3040.3|3051.8|3045.8|3052|3046|3046.3|3040.3|29
1620630900000|2021-05-10 07:15:00|3052|3046|3047.5|3041.5|3052.3|3046.3|3046.8|3040.8|23
1620631200000|2021-05-10 07:20:00|3047.3|3041.3|3048.3|3042.3|3051.8|3045.8|3046.3|3040.3|33
1620631500000|2021-05-10 07:25:00|3048.5|3042.5|3046.5|3040.5|3048.8|3042.8|3046.5|3040.5|11
1620631800000|2021-05-10 07:30:00|3046.3|3040.3|3048.3|3042.3|3051.3|3045.3|3045.8|3039.8|40
1620632100000|2021-05-10 07:35:00|3048.5|3042.5|3050.3|3044.3|3052|3046|3048.3|3042.3|29
1620632400000|2021-05-10 07:40:00|3050.5|3044.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|33
1620632700000|2021-05-10 07:45:00|3045.3|3039.3|3042|3036|3045.3|3039.3|3040.3|3034.3|23
1620633000000|2021-05-10 07:50:00|3041.8|3035.8|3046.8|3040.8|3046.8|3040.8|3041.5|3035.5|32
1620633300000|2021-05-10 07:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046|3040|16
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3044.3|3038.3|3048.3|3042.3|3044|3038|14
1620633900000|2021-05-10 08:05:00|3044.5|3038.5|3045|3039|3048.5|3042.5|3043.8|3037.8|40
1620634200000|2021-05-10 08:10:00|3045.3|3039.3|3045.3|3039.3|3046.5|3040.5|3043.3|3037.3|25
1620634500000|2021-05-10 08:15:00|3045.5|3039.5|3051.3|3045.3|3051.3|3045.3|3045.5|3039.5|26
1620634800000|2021-05-10 08:20:00|3051.5|3045.5|3048|3042|3051.5|3045.5|3048|3042|20
1620635100000|2021-05-10 08:25:00|3048.3|3042.3|3048|3042|3049|3043|3047.5|3041.5|13
1620635400000|2021-05-10 08:30:00|3047.8|3041.8|3046.5|3040.5|3048|3042|3044|3038|27
1620635700000|2021-05-10 08:35:00|3046.8|3040.8|3051|3045|3051.8|3045.8|3046.8|3040.8|28
1620636000000|2021-05-10 08:40:00|3050.8|3044.8|3052|3046|3052.3|3046.3|3049.3|3043.3|17
1620636300000|2021-05-10 08:45:00|3052.3|3046.3|3045.3|3039.3|3052.3|3046.3|3043.5|3037.5|29
1620636600000|2021-05-10 08:50:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3045.5|3039.5|25
1620636900000|2021-05-10 08:55:00|3050|3044|3051|3045|3052|3046|3049.8|3043.8|23
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|16
1620637500000|2021-05-10 09:05:00|3049.8|3043.8|3051.8|3045.8|3052|3046|3049.8|3043.8|15
1620637800000|2021-05-10 09:10:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3048.8|3042.8|25
1620638100000|2021-05-10 09:15:00|3049.8|3043.8|3048.3|3042.3|3050.3|3044.3|3047.3|3041.3|21
1620638400000|2021-05-10 09:20:00|3047.8|3041.8|3047.8|3041.8|3050|3044|3047.3|3041.3|29
1620638700000|2021-05-10 09:25:00|3047.5|3041.5|3046.3|3040.3|3049.3|3043.3|3046|3040|17
1620639000000|2021-05-10 09:30:00|3046|3040|3045|3039|3047.3|3041.3|3045|3039|16
1620639300000|2021-05-10 09:35:00|3045.3|3039.3|3047.5|3041.5|3048|3042|3044|3038|30
1620639600000|2021-05-10 09:40:00|3047.8|3041.8|3043.5|3037.5|3048.3|3042.3|3042.8|3036.8|26
1620639900000|2021-05-10 09:45:00|3043.3|3037.3|3041.5|3035.5|3044|3038|3040.5|3034.5|31
1620640200000|2021-05-10 09:50:00|3041.8|3035.8|3042.3|3036.3|3044.5|3038.5|3041.8|3035.8|25
1620640500000|2021-05-10 09:55:00|3042|3036|3042|3036|3043|3037|3041|3035|27
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041|3035|20
1620641100000|2021-05-10 10:05:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042|3036|16
1620641400000|2021-05-10 10:10:00|3045.8|3039.8|3046.3|3040.3|3047.3|3041.3|3045.5|3039.5|12
1620641700000|2021-05-10 10:15:00|3046.5|3040.5|3046|3040|3046.8|3040.8|3045.3|3039.3|19
1620642000000|2021-05-10 10:20:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|7
1620642300000|2021-05-10 10:25:00|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|15
1620642600000|2021-05-10 10:30:00|3046|3040|3044.5|3038.5|3046.8|3040.8|3044.5|3038.5|13
1620642900000|2021-05-10 10:35:00|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|13
1620643200000|2021-05-10 10:40:00|3044.3|3038.3|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|14
1620643500000|2021-05-10 10:45:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|26
1620643800000|2021-05-10 10:50:00|3048|3042|3048.8|3042.8|3051.3|3045.3|3048|3042|35
1620644100000|2021-05-10 10:55:00|3049.3|3043.3|3051.8|3045.8|3052|3046|3049.3|3043.3|20
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|14
1620644700000|2021-05-10 11:05:00|3052|3046|3054.5|3048.5|3055|3049|3051.8|3045.8|12
1620645000000|2021-05-10 11:10:00|3055|3049|3056.5|3050.5|3057.3|3051.3|3054.5|3048.5|29
1620645300000|2021-05-10 11:15:00|3056.3|3050.3|3056|3050|3056.5|3050.5|3056|3050|4
1620645600000|2021-05-10 11:20:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3054.5|3048.5|19
1620645900000|2021-05-10 11:25:00|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055|3049|20
1620646200000|2021-05-10 11:30:00|3057|3051|3053.5|3047.5|3057|3051|3053.3|3047.3|37
1620646500000|2021-05-10 11:35:00|3053.8|3047.8|3054|3048|3054.5|3048.5|3052.5|3046.5|23
1620646800000|2021-05-10 11:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|24
1620647100000|2021-05-10 11:45:00|3055.5|3049.5|3055|3049|3056.8|3050.8|3054.8|3048.8|23
1620647400000|2021-05-10 11:50:00|3054.8|3048.8|3054.3|3048.3|3057.5|3051.5|3053.5|3047.5|65
1620647700000|2021-05-10 11:55:00|3054|3048|3051.5|3045.5|3054.3|3048.3|3050.5|3044.5|40
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3050.8|3044.8|3051.8|3045.8|3049.8|3043.8|51
1620648300000|2021-05-10 12:05:00|3050.5|3044.5|3048.3|3042.3|3051|3045|3048|3042|44
1620648600000|2021-05-10 12:10:00|3048|3042|3046.3|3040.3|3048|3042|3041.8|3035.8|48
1620648900000|2021-05-10 12:15:00|3046.5|3040.5|3041.5|3035.5|3046.8|3040.8|3039|3033|50
1620649200000|2021-05-10 12:20:00|3041.3|3035.3|3043.8|3037.8|3043.8|3037.8|3040.5|3034.5|31
1620649500000|2021-05-10 12:25:00|3044.8|3038.8|3045.3|3039.3|3047.8|3041.8|3043.8|3037.8|40
1620649800000|2021-05-10 12:30:00|3045|3039|3046|3040|3046.3|3040.3|3043.3|3037.3|18
1620650100000|2021-05-10 12:35:00|3046.8|3040.8|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|17
1620650400000|2021-05-10 12:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|32
1620650700000|2021-05-10 12:45:00|3047.5|3041.5|3045|3039|3048.5|3042.5|3044.3|3038.3|36
1620651000000|2021-05-10 12:50:00|3045.3|3039.3|3047.8|3041.8|3050.8|3044.8|3045.3|3039.3|41
1620651300000|2021-05-10 12:55:00|3048|3042|3053.3|3047.3|3056.3|3050.3|3046.3|3040.3|95
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3053.5|3047.5|3054.5|3048.5|3044.8|3038.8|288
1620651900000|2021-05-10 13:05:00|3053.3|3047.3|3042|3036|3054.5|3048.5|3041.5|3035.5|183
1620652200000|2021-05-10 13:10:00|3041.8|3035.8|3044.3|3038.3|3047.8|3041.8|3038.8|3032.8|232
1620652500000|2021-05-10 13:15:00|3044|3038|3047.8|3041.8|3048|3042|3041.3|3035.3|90
1620652800000|2021-05-10 13:20:00|3048|3042|3057|3051|3057.8|3051.8|3048|3042|126
1620653100000|2021-05-10 13:25:00|3057.3|3051.3|3056.3|3050.3|3058.3|3052.3|3052.3|3046.3|107
1620653400000|2021-05-10 13:30:00|3056.5|3050.5|3044|3038|3057|3051|3042.5|3036.5|198
1620653700000|2021-05-10 13:35:00|3044.3|3038.3|3037|3031|3045|3039|3035.8|3029.8|169
1620654000000|2021-05-10 13:40:00|3036.5|3030.5|3039.8|3033.8|3041.5|3035.5|3035.5|3029.5|92
1620654300000|2021-05-10 13:45:00|3039|3033|3037.8|3031.8|3040.5|3034.5|3030|3024|274
1620654600000|2021-05-10 13:50:00|3038.3|3032.3|3027.8|3021.8|3041.5|3035.5|3026.3|3020.3|194
1620654900000|2021-05-10 13:55:00|3028|3022|3017.3|3011.3|3029.5|3023.5|3017.3|3011.3|195
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|3003.3|2997.3|3019.3|3013.3|2983|2977|298
1620655500000|2021-05-10 14:05:00|3003.5|2997.5|3014.3|3008.3|3015.5|3009.5|3000.8|2994.8|185
1620655800000|2021-05-10 14:10:00|3013.3|3007.3|3018.8|3012.8|3022|3016|3008.3|3002.3|171
1620656100000|2021-05-10 14:15:00|3018.5|3012.5|3012.5|3006.5|3021.5|3015.5|3012|3006|131
1620656400000|2021-05-10 14:20:00|3012.3|3006.3|3007.8|3001.8|3012.8|3006.8|3006|3000|124
1620656700000|2021-05-10 14:25:00|3008|3002|3000.8|2994.8|3009.3|3003.3|3000.8|2994.8|127
1620657000000|2021-05-10 14:30:00|3000.3|2994.3|3008|3002|3009.5|3003.5|2995|2989|175
1620657300000|2021-05-10 14:35:00|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3004|2998|136
1620657600000|2021-05-10 14:40:00|3010.8|3004.8|2997|2991|3012.8|3006.8|2996.5|2990.5|171
1620657900000|2021-05-10 14:45:00|2997.3|2991.3|2987.3|2981.3|2999|2993|2987|2981|190
1620658200000|2021-05-10 14:50:00|2987.5|2981.5|2987|2981|2990|2984|2983.3|2977.3|184
1620658500000|2021-05-10 14:55:00|2987.5|2981.5|2997.3|2991.3|3001|2995|2982.5|2976.5|258
1620658800000|2021-05-10 15:00:00|2997|2991|2986.8|2980.8|2997|2991|2983.8|2977.8|163
1620659100000|2021-05-10 15:05:00|2987.3|2981.3|2987.3|2981.3|2992|2986|2985.5|2979.5|71
1620659400000|2021-05-10 15:10:00|2987|2981|2993.3|2987.3|2993.3|2987.3|2986|2980|106
1620659700000|2021-05-10 15:15:00|2993|2987|2989.5|2983.5|2993|2987|2989|2983|63
1620660000000|2021-05-10 15:20:00|2989.8|2983.8|2991|2985|2991.3|2985.3|2989.3|2983.3|46
1620660300000|2021-05-10 15:25:00|2990.8|2984.8|2991.5|2985.5|2992|2986|2990|2984|55
1620660600000|2021-05-10 15:30:00|2991.3|2985.3|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|32
1620660900000|2021-05-10 15:35:00|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2986.5|2980.5|29
1620661200000|2021-05-10 15:40:00|2988.5|2982.5|2991|2985|2991.5|2985.5|2988.5|2982.5|65
1620661500000|2021-05-10 15:45:00|2990.8|2984.8|2992|2986|2992.5|2986.5|2990|2984|39
1620661800000|2021-05-10 15:50:00|2992.3|2986.3|2990.3|2984.3|2992.5|2986.5|2989.5|2983.5|56
1620662100000|2021-05-10 15:55:00|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|9
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1620662700000|2021-05-10 16:05:00|2990|2984|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|9
1620663000000|2021-05-10 16:10:00|2991|2985|2991|2985|2993|2987|2990.3|2984.3|34
1620663300000|2021-05-10 16:15:00|2991.3|2985.3|2993.3|2987.3|2994|2988|2991.3|2985.3|21
1620663600000|2021-05-10 16:20:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|25
1620663900000|2021-05-10 16:25:00|2992.3|2986.3|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|30
1620664200000|2021-05-10 16:30:00|2988.5|2982.5|2986.5|2980.5|2988.8|2982.8|2986.3|2980.3|31
1620664500000|2021-05-10 16:35:00|2987.8|2981.8|2989|2983|2989.3|2983.3|2987|2981|34
1620664800000|2021-05-10 16:40:00|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|8
1620665100000|2021-05-10 16:45:00|2986.8|2980.8|2985.5|2979.5|2988.5|2982.5|2985|2979|21
1620665400000|2021-05-10 16:50:00|2985.8|2979.8|2988.8|2982.8|2989.5|2983.5|2985.8|2979.8|29
1620665700000|2021-05-10 16:55:00|2989|2983|2990|2984|2990|2984|2987.3|2981.3|25
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3039.4|3033.4|3039.5|3033.5|3030.8|3019.5|3
1620605100000|2021-05-10 00:05:00|3038.9|3032.9|3039|3033|3039|3033|3038.9|3032.9|2
1620605700000|2021-05-10 00:15:00|3039.4|3033.4|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|5
1620606000000|2021-05-10 00:20:00|3039.6|3033.6|3038.9|3032.9|3039.9|3033.9|3038.9|3032.9|8
1620606300000|2021-05-10 00:25:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1620606600000|2021-05-10 00:30:00|3039.4|3033.4|3040.4|3034.4|3040.4|3034.4|3039.4|3033.4|3
1620606900000|2021-05-10 00:35:00|3040.6|3034.6|3041.4|3035.4|3042.4|3036.4|3040.6|3034.6|13
1620607200000|2021-05-10 00:40:00|3041.6|3035.6|3042.6|3036.6|3042.6|3036.6|3041.6|3035.6|6
1620607500000|2021-05-10 00:45:00|3042.8|3036.8|3048.4|3042.4|3048.4|3042.4|3042.8|3036.8|27
1620607800000|2021-05-10 00:50:00|3048.1|3042.1|3044.8|3038.8|3048.6|3042.6|3044.4|3038.4|15
1620608100000|2021-05-10 00:55:00|3044.9|3038.9|3046.6|3040.6|3047.4|3041.4|3044.9|3038.9|8
1620608400000|2021-05-10 01:00:00|3046|3040|3044.4|3038.4|3048.9|3042.9|3038.1|3032.1|177
1620608700000|2021-05-10 01:05:00|3045|3039|3041|3035|3050.5|3044.5|3040.9|3034.9|94
1620609000000|2021-05-10 01:10:00|3040.6|3034.6|3040.6|3034.6|3045.6|3039.6|3036.6|3030.6|203
1620609300000|2021-05-10 01:15:00|3040.4|3034.4|3042.9|3036.9|3042.9|3036.9|3029|3023|186
1620609600000|2021-05-10 01:20:00|3042.6|3036.6|3045.5|3039.5|3046.1|3040.1|3040.4|3034.4|129
1620609900000|2021-05-10 01:25:00|3045.1|3039.1|3041.5|3035.5|3046.9|3040.9|3039.6|3033.6|122
1620610200000|2021-05-10 01:30:00|3041.9|3035.9|3049.9|3043.9|3049.9|3043.9|3039.9|3033.9|133
1620610500000|2021-05-10 01:35:00|3049.6|3043.6|3055.5|3049.5|3057|3051|3048|3042|133
1620610800000|2021-05-10 01:40:00|3055.9|3049.9|3060.4|3054.4|3060.5|3054.5|3049.8|3043.8|97
1620611100000|2021-05-10 01:45:00|3060|3054|3059.9|3053.9|3061.6|3055.6|3056.6|3050.6|130
1620611400000|2021-05-10 01:50:00|3059.8|3053.8|3060.3|3054.3|3061.8|3055.8|3053.8|3047.8|143
1620611700000|2021-05-10 01:55:00|3060|3054|3057.1|3051.1|3062.1|3056.1|3056.9|3050.9|95
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3059.1|3053.1|3060|3054|3056.4|3050.4|48
1620612300000|2021-05-10 02:05:00|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3053.6|3047.6|71
1620612600000|2021-05-10 02:10:00|3058.1|3052.1|3052.6|3046.6|3058.4|3052.4|3050.5|3044.5|67
1620612900000|2021-05-10 02:15:00|3052.8|3046.8|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|2
1620613500000|2021-05-10 02:25:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620613800000|2021-05-10 02:30:00|3052.5|3046.5|3052.5|3046.5|3054.1|3048.1|3049.5|3043.5|67
1620614100000|2021-05-10 02:35:00|3052.1|3046.1|3050|3044|3052.8|3046.8|3049.5|3043.5|85
1620614400000|2021-05-10 02:40:00|3050.1|3044.1|3049.1|3043.1|3052.9|3046.9|3048.4|3042.4|70
1620614700000|2021-05-10 02:45:00|3049.4|3043.4|3051.8|3045.8|3051.8|3045.8|3047.5|3041.5|63
1620615000000|2021-05-10 02:50:00|3051.6|3045.6|3048.8|3042.8|3051.6|3045.6|3047.5|3041.5|83
1620615300000|2021-05-10 02:55:00|3048.5|3042.5|3045.8|3039.8|3048.5|3042.5|3044|3038|66
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3047.4|3041.4|3047.4|3041.4|3042.4|3036.4|76
1620615900000|2021-05-10 03:05:00|3047.1|3041.1|3041.5|3035.5|3047.3|3041.3|3040.9|3034.9|100
1620616200000|2021-05-10 03:10:00|3041.4|3035.4|3046.6|3040.6|3046.6|3040.6|3041.4|3035.4|48
1620616500000|2021-05-10 03:15:00|3046.8|3040.8|3044.1|3038.1|3046.8|3040.8|3042.9|3036.9|49
1620616800000|2021-05-10 03:20:00|3043.9|3037.9|3045.5|3039.5|3047.6|3041.6|3042.3|3036.3|63
1620617100000|2021-05-10 03:25:00|3045.3|3039.3|3051.6|3045.6|3051.6|3045.6|3045.3|3039.3|59
1620617400000|2021-05-10 03:30:00|3051.4|3045.4|3053.5|3047.5|3053.6|3047.6|3051.4|3045.4|5
1620617700000|2021-05-10 03:35:00|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1620618000000|2021-05-10 03:40:00|3052.4|3046.4|3051.4|3045.4|3052.4|3046.4|3051.4|3045.4|4
1620618600000|2021-05-10 03:50:00|3051.6|3045.6|3052|3046|3052.6|3046.6|3051.4|3045.4|11
1620618900000|2021-05-10 03:55:00|3051.6|3045.6|3050.4|3044.4|3051.8|3045.8|3049.6|3043.6|23
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3050.4|3044.4|3050.8|3044.8|3049.9|3043.9|9
1620619500000|2021-05-10 04:05:00|3050.1|3044.1|3050.3|3044.3|3050.6|3044.6|3049.6|3043.6|18
1620619800000|2021-05-10 04:10:00|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3049.9|3043.9|22
1620620100000|2021-05-10 04:15:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620620400000|2021-05-10 04:20:00|3049.8|3043.8|3047.4|3041.4|3049.8|3043.8|3046.9|3040.9|20
1620620700000|2021-05-10 04:25:00|3047.5|3041.5|3047.9|3041.9|3047.9|3041.9|3047.5|3041.5|2
1620621000000|2021-05-10 04:30:00|3047.6|3041.6|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|3
1620621600000|2021-05-10 04:40:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620622200000|2021-05-10 04:50:00|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3047.4|3041.4|5
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620623400000|2021-05-10 05:10:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620624000000|2021-05-10 05:20:00|3047.9|3041.9|3046|3040|3047.9|3041.9|3046|3040|4
1620624300000|2021-05-10 05:25:00|3046.1|3040.1|3046.9|3040.9|3046.9|3040.9|3046.1|3040.1|3
1620624600000|2021-05-10 05:30:00|3047.1|3041.1|3052.6|3046.6|3053.4|3047.4|3047.1|3041.1|76
1620624900000|2021-05-10 05:35:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3048.9|3042.9|81
1620625200000|2021-05-10 05:40:00|3052.6|3046.6|3055.3|3049.3|3058.4|3052.4|3049.4|3043.4|88
1620625500000|2021-05-10 05:45:00|3055|3049|3056.8|3050.8|3059.4|3053.4|3053.4|3047.4|137
1620625800000|2021-05-10 05:50:00|3056.4|3050.4|3055.3|3049.3|3057.6|3051.6|3054.3|3048.3|58
1620626100000|2021-05-10 05:55:00|3055|3049|3060.1|3054.1|3060.4|3054.4|3053.9|3047.9|121
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3057.4|3051.4|3065.1|3059.1|3055.1|3049.1|120
1620626700000|2021-05-10 06:05:00|3057.5|3051.5|3057.3|3051.3|3060.4|3054.4|3055.1|3049.1|105
1620627000000|2021-05-10 06:10:00|3057|3051|3050.5|3044.5|3057|3051|3048.9|3042.9|112
1620627300000|2021-05-10 06:15:00|3050.4|3044.4|3046.9|3040.9|3050.6|3044.6|3042.6|3036.6|144
1620627600000|2021-05-10 06:20:00|3046.5|3040.5|3043.6|3037.6|3046.5|3040.5|3040|3034|114
1620627900000|2021-05-10 06:25:00|3043.4|3037.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|111
1620628200000|2021-05-10 06:30:00|3040.5|3034.5|3039.1|3033.1|3045.4|3039.4|3039.1|3033.1|176
1620628500000|2021-05-10 06:35:00|3040.3|3034.3|3038.9|3032.9|3046|3040|3038.9|3032.9|88
1620628800000|2021-05-10 06:40:00|3038.6|3032.6|3041.4|3035.4|3041.9|3035.9|3031.8|3025.8|163
1620629100000|2021-05-10 06:45:00|3041.6|3035.6|3037.1|3031.1|3042.9|3036.9|3033.9|3027.9|204
1620629400000|2021-05-10 06:50:00|3036.9|3030.9|3037.5|3031.5|3042|3036|3035.9|3029.9|92
1620629700000|2021-05-10 06:55:00|3037.8|3031.8|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|92
1620630000000|2021-05-10 07:00:00|3045|3039|3041.8|3035.8|3045|3039|3039.5|3033.5|47
1620630300000|2021-05-10 07:05:00|3042|3036|3046|3040|3048.3|3042.3|3040.3|3034.3|57
1620630600000|2021-05-10 07:10:00|3046.3|3040.3|3051.8|3045.8|3052|3046|3046.3|3040.3|29
1620630900000|2021-05-10 07:15:00|3052|3046|3047.5|3041.5|3052.3|3046.3|3046.8|3040.8|23
1620631200000|2021-05-10 07:20:00|3047.3|3041.3|3048.3|3042.3|3051.8|3045.8|3046.3|3040.3|33
1620631500000|2021-05-10 07:25:00|3048.5|3042.5|3046.5|3040.5|3048.8|3042.8|3046.5|3040.5|11
1620631800000|2021-05-10 07:30:00|3046.3|3040.3|3048.3|3042.3|3051.3|3045.3|3045.8|3039.8|40
1620632100000|2021-05-10 07:35:00|3048.5|3042.5|3050.3|3044.3|3052|3046|3048.3|3042.3|29
1620632400000|2021-05-10 07:40:00|3050.5|3044.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|33
1620632700000|2021-05-10 07:45:00|3045.3|3039.3|3042|3036|3045.3|3039.3|3040.3|3034.3|23
1620633000000|2021-05-10 07:50:00|3041.8|3035.8|3046.8|3040.8|3046.8|3040.8|3041.5|3035.5|32
1620633300000|2021-05-10 07:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046|3040|16
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3044.3|3038.3|3048.3|3042.3|3044|3038|14
1620633900000|2021-05-10 08:05:00|3044.5|3038.5|3045|3039|3048.5|3042.5|3043.8|3037.8|40
1620634200000|2021-05-10 08:10:00|3045.3|3039.3|3045.3|3039.3|3046.5|3040.5|3043.3|3037.3|25
1620634500000|2021-05-10 08:15:00|3045.5|3039.5|3051.3|3045.3|3051.3|3045.3|3045.5|3039.5|26
1620634800000|2021-05-10 08:20:00|3051.5|3045.5|3048|3042|3051.5|3045.5|3048|3042|20
1620635100000|2021-05-10 08:25:00|3048.3|3042.3|3048|3042|3049|3043|3047.5|3041.5|13
1620635400000|2021-05-10 08:30:00|3047.8|3041.8|3046.5|3040.5|3048|3042|3044|3038|27
1620635700000|2021-05-10 08:35:00|3046.8|3040.8|3051|3045|3051.8|3045.8|3046.8|3040.8|28
1620636000000|2021-05-10 08:40:00|3050.8|3044.8|3052|3046|3052.3|3046.3|3049.3|3043.3|17
1620636300000|2021-05-10 08:45:00|3052.3|3046.3|3045.3|3039.3|3052.3|3046.3|3043.5|3037.5|29
1620636600000|2021-05-10 08:50:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3045.5|3039.5|25
1620636900000|2021-05-10 08:55:00|3050|3044|3051|3045|3052|3046|3049.8|3043.8|23
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|16
1620637500000|2021-05-10 09:05:00|3049.8|3043.8|3051.8|3045.8|3052|3046|3049.8|3043.8|15
1620637800000|2021-05-10 09:10:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3048.8|3042.8|25
1620638100000|2021-05-10 09:15:00|3049.8|3043.8|3048.3|3042.3|3050.3|3044.3|3047.3|3041.3|21
1620638400000|2021-05-10 09:20:00|3047.8|3041.8|3047.8|3041.8|3050|3044|3047.3|3041.3|29
1620638700000|2021-05-10 09:25:00|3047.5|3041.5|3046.3|3040.3|3049.3|3043.3|3046|3040|17
1620639000000|2021-05-10 09:30:00|3046|3040|3045|3039|3047.3|3041.3|3045|3039|16
1620639300000|2021-05-10 09:35:00|3045.3|3039.3|3047.5|3041.5|3048|3042|3044|3038|30
1620639600000|2021-05-10 09:40:00|3047.8|3041.8|3043.5|3037.5|3048.3|3042.3|3042.8|3036.8|26
1620639900000|2021-05-10 09:45:00|3043.3|3037.3|3041.5|3035.5|3044|3038|3040.5|3034.5|31
1620640200000|2021-05-10 09:50:00|3041.8|3035.8|3042.3|3036.3|3044.5|3038.5|3041.8|3035.8|25
1620640500000|2021-05-10 09:55:00|3042|3036|3042|3036|3043|3037|3041|3035|27
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041|3035|20
1620641100000|2021-05-10 10:05:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042|3036|16
1620641400000|2021-05-10 10:10:00|3045.8|3039.8|3046.3|3040.3|3047.3|3041.3|3045.5|3039.5|12
1620641700000|2021-05-10 10:15:00|3046.5|3040.5|3046|3040|3046.8|3040.8|3045.3|3039.3|19
1620642000000|2021-05-10 10:20:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|7
1620642300000|2021-05-10 10:25:00|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|15
1620642600000|2021-05-10 10:30:00|3046|3040|3044.5|3038.5|3046.8|3040.8|3044.5|3038.5|13
1620642900000|2021-05-10 10:35:00|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|13
1620643200000|2021-05-10 10:40:00|3044.3|3038.3|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|14
1620643500000|2021-05-10 10:45:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|26
1620643800000|2021-05-10 10:50:00|3048|3042|3048.8|3042.8|3051.3|3045.3|3048|3042|35
1620644100000|2021-05-10 10:55:00|3049.3|3043.3|3051.8|3045.8|3052|3046|3049.3|3043.3|20
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|14
1620644700000|2021-05-10 11:05:00|3052|3046|3054.5|3048.5|3055|3049|3051.8|3045.8|12
1620645000000|2021-05-10 11:10:00|3055|3049|3056.5|3050.5|3057.3|3051.3|3054.5|3048.5|29
1620645300000|2021-05-10 11:15:00|3056.3|3050.3|3056|3050|3056.5|3050.5|3056|3050|4
1620645600000|2021-05-10 11:20:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3054.5|3048.5|19
1620645900000|2021-05-10 11:25:00|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055|3049|20
1620646200000|2021-05-10 11:30:00|3057|3051|3053.5|3047.5|3057|3051|3053.3|3047.3|37
1620646500000|2021-05-10 11:35:00|3053.8|3047.8|3054|3048|3054.5|3048.5|3052.5|3046.5|23
1620646800000|2021-05-10 11:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|24
1620647100000|2021-05-10 11:45:00|3055.5|3049.5|3055|3049|3056.8|3050.8|3054.8|3048.8|23
1620647400000|2021-05-10 11:50:00|3054.8|3048.8|3054.3|3048.3|3057.5|3051.5|3053.5|3047.5|65
1620647700000|2021-05-10 11:55:00|3054|3048|3051.5|3045.5|3054.3|3048.3|3050.5|3044.5|40
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3050.8|3044.8|3051.8|3045.8|3049.8|3043.8|51
1620648300000|2021-05-10 12:05:00|3050.5|3044.5|3048.3|3042.3|3051|3045|3048|3042|44
1620648600000|2021-05-10 12:10:00|3048|3042|3046.3|3040.3|3048|3042|3041.8|3035.8|48
1620648900000|2021-05-10 12:15:00|3046.5|3040.5|3041.5|3035.5|3046.8|3040.8|3039|3033|50
1620649200000|2021-05-10 12:20:00|3041.3|3035.3|3043.8|3037.8|3043.8|3037.8|3040.5|3034.5|31
1620649500000|2021-05-10 12:25:00|3044.8|3038.8|3045.3|3039.3|3047.8|3041.8|3043.8|3037.8|40
1620649800000|2021-05-10 12:30:00|3045|3039|3046|3040|3046.3|3040.3|3043.3|3037.3|18
1620650100000|2021-05-10 12:35:00|3046.8|3040.8|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|17
1620650400000|2021-05-10 12:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|32
1620650700000|2021-05-10 12:45:00|3047.5|3041.5|3045|3039|3048.5|3042.5|3044.3|3038.3|36
1620651000000|2021-05-10 12:50:00|3045.3|3039.3|3047.8|3041.8|3050.8|3044.8|3045.3|3039.3|41
1620651300000|2021-05-10 12:55:00|3048|3042|3053.3|3047.3|3056.3|3050.3|3046.3|3040.3|95
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3053.5|3047.5|3054.5|3048.5|3044.8|3038.8|288
1620651900000|2021-05-10 13:05:00|3053.3|3047.3|3042|3036|3054.5|3048.5|3041.5|3035.5|183
1620652200000|2021-05-10 13:10:00|3041.8|3035.8|3044.3|3038.3|3047.8|3041.8|3038.8|3032.8|232
1620652500000|2021-05-10 13:15:00|3044|3038|3047.8|3041.8|3048|3042|3041.3|3035.3|90
1620652800000|2021-05-10 13:20:00|3048|3042|3057|3051|3057.8|3051.8|3048|3042|126
1620653100000|2021-05-10 13:25:00|3057.3|3051.3|3056.3|3050.3|3058.3|3052.3|3052.3|3046.3|107
1620653400000|2021-05-10 13:30:00|3056.5|3050.5|3044|3038|3057|3051|3042.5|3036.5|198
1620653700000|2021-05-10 13:35:00|3044.3|3038.3|3037|3031|3045|3039|3035.8|3029.8|169
1620654000000|2021-05-10 13:40:00|3036.5|3030.5|3039.8|3033.8|3041.5|3035.5|3035.5|3029.5|92
1620654300000|2021-05-10 13:45:00|3039|3033|3037.8|3031.8|3040.5|3034.5|3030|3024|274
1620654600000|2021-05-10 13:50:00|3038.3|3032.3|3027.8|3021.8|3041.5|3035.5|3026.3|3020.3|194
1620654900000|2021-05-10 13:55:00|3028|3022|3017.3|3011.3|3029.5|3023.5|3017.3|3011.3|195
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|3003.3|2997.3|3019.3|3013.3|2983|2977|298
1620655500000|2021-05-10 14:05:00|3003.5|2997.5|3014.3|3008.3|3015.5|3009.5|3000.8|2994.8|185
1620655800000|2021-05-10 14:10:00|3013.3|3007.3|3018.8|3012.8|3022|3016|3008.3|3002.3|171
1620656100000|2021-05-10 14:15:00|3018.5|3012.5|3012.5|3006.5|3021.5|3015.5|3012|3006|131
1620656400000|2021-05-10 14:20:00|3012.3|3006.3|3007.8|3001.8|3012.8|3006.8|3006|3000|124
1620656700000|2021-05-10 14:25:00|3008|3002|3000.8|2994.8|3009.3|3003.3|3000.8|2994.8|127
1620657000000|2021-05-10 14:30:00|3000.3|2994.3|3008|3002|3009.5|3003.5|2995|2989|175
1620657300000|2021-05-10 14:35:00|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3004|2998|136
1620657600000|2021-05-10 14:40:00|3010.8|3004.8|2997|2991|3012.8|3006.8|2996.5|2990.5|171
1620657900000|2021-05-10 14:45:00|2997.3|2991.3|2987.3|2981.3|2999|2993|2987|2981|190
1620658200000|2021-05-10 14:50:00|2987.5|2981.5|2987|2981|2990|2984|2983.3|2977.3|184
1620658500000|2021-05-10 14:55:00|2987.5|2981.5|2997.3|2991.3|3001|2995|2982.5|2976.5|258
1620658800000|2021-05-10 15:00:00|2997|2991|2986.8|2980.8|2997|2991|2983.8|2977.8|163
1620659100000|2021-05-10 15:05:00|2987.3|2981.3|2987.3|2981.3|2992|2986|2985.5|2979.5|71
1620659400000|2021-05-10 15:10:00|2987|2981|2993.3|2987.3|2993.3|2987.3|2986|2980|106
1620659700000|2021-05-10 15:15:00|2993|2987|2989.5|2983.5|2993|2987|2989|2983|63
1620660000000|2021-05-10 15:20:00|2989.8|2983.8|2991|2985|2991.3|2985.3|2989.3|2983.3|46
1620660300000|2021-05-10 15:25:00|2990.8|2984.8|2991.5|2985.5|2992|2986|2990|2984|55
1620660600000|2021-05-10 15:30:00|2991.3|2985.3|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|32
1620660900000|2021-05-10 15:35:00|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2986.5|2980.5|29
1620661200000|2021-05-10 15:40:00|2988.5|2982.5|2991|2985|2991.5|2985.5|2988.5|2982.5|65
1620661500000|2021-05-10 15:45:00|2990.8|2984.8|2992|2986|2992.5|2986.5|2990|2984|39
1620661800000|2021-05-10 15:50:00|2992.3|2986.3|2990.3|2984.3|2992.5|2986.5|2989.5|2983.5|56
1620662100000|2021-05-10 15:55:00|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|9
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1620662700000|2021-05-10 16:05:00|2990|2984|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|9
1620663000000|2021-05-10 16:10:00|2991|2985|2991|2985|2993|2987|2990.3|2984.3|34
1620663300000|2021-05-10 16:15:00|2991.3|2985.3|2993.3|2987.3|2994|2988|2991.3|2985.3|21
1620663600000|2021-05-10 16:20:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|25
1620663900000|2021-05-10 16:25:00|2992.3|2986.3|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|30
1620664200000|2021-05-10 16:30:00|2988.5|2982.5|2986.5|2980.5|2988.8|2982.8|2986.3|2980.3|31
1620664500000|2021-05-10 16:35:00|2987.8|2981.8|2989|2983|2989.3|2983.3|2987|2981|34
1620664800000|2021-05-10 16:40:00|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|8
1620665100000|2021-05-10 16:45:00|2986.8|2980.8|2985.5|2979.5|2988.5|2982.5|2985|2979|21
1620665400000|2021-05-10 16:50:00|2985.8|2979.8|2988.8|2982.8|2989.5|2983.5|2985.8|2979.8|29
1620665700000|2021-05-10 16:55:00|2989|2983|2990|2984|2990|2984|2987.3|2981.3|25
1620691200000|2021-05-11 00:00:00|2993.3|2987.3|2993.1|2987.1|2993.6|2987.6|2992.6|2986.6|8
1620691500000|2021-05-11 00:05:00|2992.9|2986.9|2994.4|2988.4|2995.1|2989.1|2992.9|2986.9|6
1620691800000|2021-05-11 00:10:00|2994.5|2988.5|2991.9|2985.9|2994.5|2988.5|2991.1|2985.1|10
1620692100000|2021-05-11 00:15:00|2993.9|2987.9|2994.6|2988.6|2996.1|2990.1|2993.8|2987.8|10
1620692400000|2021-05-11 00:20:00|2994.8|2988.8|2992.9|2986.9|2994.8|2988.8|2992.9|2986.9|7
1620692700000|2021-05-11 00:25:00|2992.5|2986.5|2989.6|2983.6|2992.5|2986.5|2989.6|2983.6|7
1620693000000|2021-05-11 00:30:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|3
1620693300000|2021-05-11 00:35:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620693600000|2021-05-11 00:40:00|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|3
1620693900000|2021-05-11 00:45:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620694200000|2021-05-11 00:50:00|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1620694500000|2021-05-11 00:55:00|2987.1|2981.1|2983.9|2977.9|2987.3|2981.3|2983.9|2977.9|17
1620694800000|2021-05-11 01:00:00|2983.6|2977.6|2991.4|2985.4|2992.8|2986.8|2979.3|2973.3|231
1620695100000|2021-05-11 01:05:00|2991.1|2985.1|3001.1|2995.1|3002.9|2996.9|2988.1|2982.1|159
1620695400000|2021-05-11 01:10:00|3001.4|2995.4|3002.1|2996.1|3004.4|2998.4|2998.9|2992.9|97
1620695700000|2021-05-11 01:15:00|3001.9|2995.9|3001.1|2995.1|3002.9|2996.9|2997.6|2991.6|82
1620696000000|2021-05-11 01:20:00|3001.4|2995.4|3002.6|2996.6|3003.3|2997.3|3000.5|2994.5|107
1620696300000|2021-05-11 01:25:00|3002.9|2996.9|3004.3|2998.3|3005.1|2999.1|3000|2994|143
1620696600000|2021-05-11 01:30:00|3003.9|2997.9|3006.4|3000.4|3006.9|3000.9|3002.3|2996.3|122
1620696900000|2021-05-11 01:35:00|3006.1|3000.1|3008.6|3002.6|3009|3003|3004.6|2998.6|64
1620697200000|2021-05-11 01:40:00|3008.8|3002.8|3000.9|2994.9|3009|3003|3000.4|2994.4|70
1620697500000|2021-05-11 01:45:00|3000.6|2994.6|2999.6|2993.6|3004.6|2998.6|2998.9|2992.9|102
1620697800000|2021-05-11 01:50:00|2999.4|2993.4|3000.9|2994.9|3002.9|2996.9|2999.4|2993.4|72
1620698100000|2021-05-11 01:55:00|3001|2995|2997.1|2991.1|3002.5|2996.5|2996.8|2990.8|78
1620698400000|2021-05-11 02:00:00|2996.9|2990.9|2996.6|2990.6|2999|2993|2995.4|2989.4|59
1620698700000|2021-05-11 02:05:00|2996.9|2990.9|2998.1|2992.1|3000|2994|2996.6|2990.6|76
1620699000000|2021-05-11 02:10:00|2998.4|2992.4|2999.9|2993.9|3001.6|2995.6|2996.9|2990.9|80
1620699300000|2021-05-11 02:15:00|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1620699600000|2021-05-11 02:20:00|3000.5|2994.5|3000.9|2994.9|3000.9|2994.9|3000.5|2994.5|4
1620699900000|2021-05-11 02:25:00|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1620700200000|2021-05-11 02:30:00|3001.5|2995.5|3003|2997|3004.1|2998.1|3001.5|2995.5|66
1620700500000|2021-05-11 02:35:00|3003.1|2997.1|3004.4|2998.4|3006.6|3000.6|3003.1|2997.1|60
1620700800000|2021-05-11 02:40:00|3005.1|2999.1|3001.9|2995.9|3006.1|3000.1|3000.9|2994.9|87
1620701100000|2021-05-11 02:45:00|3002|2996|3002.9|2996.9|3005|2999|3001.6|2995.6|49
1620701400000|2021-05-11 02:50:00|3003|2997|3004.1|2998.1|3005.6|2999.6|3003|2997|56
1620701700000|2021-05-11 02:55:00|3004.4|2998.4|3007.3|3001.3|3007.6|3001.6|3003.3|2997.3|32
1620702000000|2021-05-11 03:00:00|3006.9|3000.9|3005.9|2999.9|3007.9|3001.9|3005.9|2999.9|44
1620702300000|2021-05-11 03:05:00|3006.1|3000.1|3004.8|2998.8|3006.5|3000.5|3003.9|2997.9|61
1620702600000|2021-05-11 03:10:00|3004.6|2998.6|3003.6|2997.6|3005|2999|3003.4|2997.4|35
1620702900000|2021-05-11 03:15:00|3003.9|2997.9|3005.9|2999.9|3006.1|3000.1|3003.6|2997.6|25
1620703200000|2021-05-11 03:20:00|3006.1|3000.1|3009.1|3003.1|3009.4|3003.4|3006|3000|33
1620703500000|2021-05-11 03:25:00|3009.4|3003.4|3015.4|3009.4|3015.9|3009.9|3009.4|3003.4|55
1620703800000|2021-05-11 03:30:00|3015.3|3009.3|3017.8|3011.8|3018.8|3012.8|3015.3|3009.3|18
1620704100000|2021-05-11 03:35:00|3017.9|3011.9|3018.6|3012.6|3018.6|3012.6|3017.9|3011.9|5
1620704400000|2021-05-11 03:40:00|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|2
1620704700000|2021-05-11 03:45:00|3017.4|3011.4|3015.9|3009.9|3017.4|3011.4|3015.9|3009.9|30
1620705000000|2021-05-11 03:50:00|3016|3010|3016.1|3010.1|3016.5|3010.5|3016|3010|5
1620705300000|2021-05-11 03:55:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620705600000|2021-05-11 04:00:00|3016.9|3010.9|3019.1|3013.1|3019.1|3013.1|3016.9|3010.9|8
1620707400000|2021-05-11 04:30:00|3018.6|3012.6|3017.5|3011.5|3018.6|3012.6|3017.5|3011.5|7
1620707700000|2021-05-11 04:35:00|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3015.6|3009.6|10
1620708000000|2021-05-11 04:40:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620708300000|2021-05-11 04:45:00|3016.8|3010.8|3015.9|3009.9|3016.8|3010.8|3015.3|3009.3|9
1620710100000|2021-05-11 05:15:00|3015.8|3009.8|3015.9|3009.9|3016.1|3010.1|3015.3|3009.3|6
1620710400000|2021-05-11 05:20:00|3016.1|3010.1|3017.6|3011.6|3017.6|3011.6|3016.1|3010.1|6
1620711000000|2021-05-11 05:30:00|3017.4|3011.4|3022.9|3016.9|3024.9|3018.9|3017.4|3011.4|123
1620711300000|2021-05-11 05:35:00|3022.6|3016.6|3027.5|3021.5|3028.1|3022.1|3020.6|3014.6|112
1620711600000|2021-05-11 05:40:00|3027.4|3021.4|3023.1|3017.1|3027.6|3021.6|3022.1|3016.1|144
1620711900000|2021-05-11 05:45:00|3023.4|3017.4|3025.4|3019.4|3025.4|3019.4|3018.5|3012.5|93
1620712200000|2021-05-11 05:50:00|3025.6|3019.6|3023.5|3017.5|3025.6|3019.6|3021.4|3015.4|47
1620712500000|2021-05-11 05:55:00|3022.3|3016.3|3019.6|3013.6|3027.4|3021.4|3019.6|3013.6|100
1620712800000|2021-05-11 06:00:00|3019.8|3013.8|3022.8|3016.8|3023.3|3017.3|3017.5|3011.5|73
1620713100000|2021-05-11 06:05:00|3022.4|3016.4|3019.8|3013.8|3023.8|3017.8|3019.5|3013.5|77
1620713400000|2021-05-11 06:10:00|3019.6|3013.6|3017.3|3011.3|3021.4|3015.4|3017.3|3011.3|90
1620713700000|2021-05-11 06:15:00|3017.5|3011.5|3017.9|3011.9|3019.6|3013.6|3016.1|3010.1|120
1620714000000|2021-05-11 06:20:00|3018.3|3012.3|3016.9|3010.9|3018.9|3012.9|3015.4|3009.4|48
1620714300000|2021-05-11 06:25:00|3016|3010|3010.8|3004.8|3016|3010|3010.5|3004.5|65
1620714600000|2021-05-11 06:30:00|3011|3005|3012.1|3006.1|3013.4|3007.4|3007|3001|66
1620714900000|2021-05-11 06:35:00|3011.9|3005.9|3015.9|3009.9|3017.1|3011.1|3011.5|3005.5|71
1620715200000|2021-05-11 06:40:00|3015.6|3009.6|3013.1|3007.1|3016.3|3010.3|3013.1|3007.1|41
1620715500000|2021-05-11 06:45:00|3013.3|3007.3|3013.4|3007.4|3014.8|3008.8|3012.3|3006.3|61
1620715800000|2021-05-11 06:50:00|3013.6|3007.6|3010.5|3004.5|3014.4|3008.4|3010|3004|83
1620716100000|2021-05-11 06:55:00|3010.3|3004.3|3013.8|3007.8|3014|3008|3008.8|3002.8|48
1620716400000|2021-05-11 07:00:00|3014|3008|3013.8|3007.8|3016.8|3010.8|3009.3|3003.3|39
1620716700000|2021-05-11 07:05:00|3014.3|3008.3|3005.5|2999.5|3014.3|3008.3|3005.5|2999.5|38
1620717000000|2021-05-11 07:10:00|3005.8|2999.8|3011|3005|3011|3005|3003.8|2997.8|27
1620717300000|2021-05-11 07:15:00|3010.8|3004.8|3005.3|2999.3|3010.8|3004.8|3005|2999|31
1620717600000|2021-05-11 07:20:00|3005|2999|3009.8|3003.8|3010|3004|3002.8|2996.8|35
1620717900000|2021-05-11 07:25:00|3010|3004|3013.5|3007.5|3014.3|3008.3|3009.5|3003.5|47
1620718200000|2021-05-11 07:30:00|3014|3008|3014.3|3008.3|3016.3|3010.3|3014|3008|35
1620718500000|2021-05-11 07:35:00|3014|3008|3014|3008|3016.5|3010.5|3012.8|3006.8|33
1620718800000|2021-05-11 07:40:00|3013|3007|3016|3010|3016.8|3010.8|3013|3007|22
1620719100000|2021-05-11 07:45:00|3015.8|3009.8|3014.3|3008.3|3016|3010|3014.3|3008.3|14
1620719400000|2021-05-11 07:50:00|3014|3008|3015.8|3009.8|3016|3010|3013.5|3007.5|25
1620719700000|2021-05-11 07:55:00|3015.5|3009.5|3017|3011|3017.3|3011.3|3014.3|3008.3|22
1620720000000|2021-05-11 08:00:00|3017.3|3011.3|3014|3008|3017.3|3011.3|3013|3007|32
1620720300000|2021-05-11 08:05:00|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3011.8|3005.8|48
1620720600000|2021-05-11 08:10:00|3013.8|3007.8|3009|3003|3013.8|3007.8|3008|3002|66
1620720900000|2021-05-11 08:15:00|3009.5|3003.5|3016|3010|3016|3010|3007|3001|52
1620721200000|2021-05-11 08:20:00|3016.3|3010.3|3016.5|3010.5|3017.5|3011.5|3016.3|3010.3|31
1620721500000|2021-05-11 08:25:00|3015.5|3009.5|3016.5|3010.5|3017.3|3011.3|3015.5|3009.5|9
1620721800000|2021-05-11 08:30:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|3
1620722100000|2021-05-11 08:35:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015.8|3009.8|22
1620722400000|2021-05-11 08:40:00|3016.3|3010.3|3016.5|3010.5|3017.8|3011.8|3015.3|3009.3|18
1620722700000|2021-05-11 08:45:00|3016.8|3010.8|3016|3010|3017|3011|3016|3010|10
1620723000000|2021-05-11 08:50:00|3016.3|3010.3|3019.5|3013.5|3019.5|3013.5|3016.3|3010.3|17
1620723300000|2021-05-11 08:55:00|3019.8|3013.8|3021.3|3015.3|3022.3|3016.3|3019.5|3013.5|32
1620723600000|2021-05-11 09:00:00|3021|3015|3022|3016|3024.5|3018.5|3020.8|3014.8|37
1620723900000|2021-05-11 09:05:00|3022.3|3016.3|3022.3|3016.3|3024.5|3018.5|3020.8|3014.8|48
1620724200000|2021-05-11 09:10:00|3022.8|3016.8|3030.3|3024.3|3033.3|3027.3|3022.5|3016.5|42
1620724500000|2021-05-11 09:15:00|3030.5|3024.5|3034|3028|3034.8|3028.8|3030.5|3024.5|40
1620724800000|2021-05-11 09:20:00|3033.8|3027.8|3035|3029|3037.5|3031.5|3032.5|3026.5|48
1620725100000|2021-05-11 09:25:00|3035.3|3029.3|3035|3029|3036|3030|3033.8|3027.8|21
1620725400000|2021-05-11 09:30:00|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|22
1620725700000|2021-05-11 09:35:00|3034|3028|3033.8|3027.8|3036.3|3030.3|3032.5|3026.5|34
1620726000000|2021-05-11 09:40:00|3033.5|3027.5|3030.8|3024.8|3033.5|3027.5|3030|3024|39
1620726300000|2021-05-11 09:45:00|3031|3025|3032|3026|3032.3|3026.3|3030.5|3024.5|48
1620726600000|2021-05-11 09:50:00|3032.3|3026.3|3031.5|3025.5|3032.8|3026.8|3030.8|3024.8|19
1620726900000|2021-05-11 09:55:00|3031|3025|3031.3|3025.3|3031.8|3025.8|3030.5|3024.5|15
1620727200000|2021-05-11 10:00:00|3031.8|3025.8|3031.8|3025.8|3032.3|3026.3|3030.5|3024.5|14
1620727500000|2021-05-11 10:05:00|3031.3|3025.3|3030.5|3024.5|3031.5|3025.5|3030.5|3024.5|11
1620727800000|2021-05-11 10:10:00|3030.8|3024.8|3032.8|3026.8|3032.8|3026.8|3030.8|3024.8|15
1620728100000|2021-05-11 10:15:00|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032|3026|8
1620728400000|2021-05-11 10:20:00|3032.5|3026.5|3031.3|3025.3|3033.8|3027.8|3030.8|3024.8|14
1620728700000|2021-05-11 10:25:00|3031.5|3025.5|3034.8|3028.8|3035.8|3029.8|3031.5|3025.5|28
1620729000000|2021-05-11 10:30:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3032.8|3026.8|31
1620729300000|2021-05-11 10:35:00|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3035|3029|9
1620729600000|2021-05-11 10:40:00|3036|3030|3032.5|3026.5|3036|3030|3032|3026|16
1620729900000|2021-05-11 10:45:00|3032.8|3026.8|3032.5|3026.5|3033.8|3027.8|3031|3025|25
1620730200000|2021-05-11 10:50:00|3033|3027|3032|3026|3034|3028|3032|3026|12
1620730500000|2021-05-11 10:55:00|3031.8|3025.8|3031.3|3025.3|3032.3|3026.3|3030|3024|16
1620730800000|2021-05-11 11:00:00|3031.8|3025.8|3032.3|3026.3|3032.5|3026.5|3031|3025|14
1620731100000|2021-05-11 11:05:00|3032|3026|3032.3|3026.3|3032.5|3026.5|3031|3025|20
1620731400000|2021-05-11 11:10:00|3032|3026|3031.8|3025.8|3032.8|3026.8|3031|3025|18
1620731700000|2021-05-11 11:15:00|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|8
1620732000000|2021-05-11 11:20:00|3031.5|3025.5|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|12
1620732300000|2021-05-11 11:25:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3031.8|3025.8|11
1620732600000|2021-05-11 11:30:00|3032.5|3026.5|3032.3|3026.3|3032.8|3026.8|3031.8|3025.8|13
1620732900000|2021-05-11 11:35:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|5
1620733200000|2021-05-11 11:40:00|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3031.3|3025.3|17
1620733500000|2021-05-11 11:45:00|3032.5|3026.5|3032|3026|3032.5|3026.5|3030.8|3024.8|24
1620733800000|2021-05-11 11:50:00|3031.8|3025.8|3018.8|3012.8|3031.8|3025.8|3018.3|3012.3|142
1620734100000|2021-05-11 11:55:00|3019|3013|3020.5|3014.5|3023.8|3017.8|3019|3013|87
1620734400000|2021-05-11 12:00:00|3020.3|3014.3|3023.3|3017.3|3024.3|3018.3|3020|3014|46
1620734700000|2021-05-11 12:05:00|3023.5|3017.5|3025.3|3019.3|3025.8|3019.8|3023.5|3017.5|31
1620735000000|2021-05-11 12:10:00|3024.8|3018.8|3026.3|3020.3|3027.3|3021.3|3023|3017|85
1620735300000|2021-05-11 12:15:00|3026.5|3020.5|3024.5|3018.5|3027.3|3021.3|3024.3|3018.3|39
1620735600000|2021-05-11 12:20:00|3024.8|3018.8|3023.5|3017.5|3026.5|3020.5|3023.5|3017.5|76
1620735900000|2021-05-11 12:25:00|3023.3|3017.3|3023.8|3017.8|3024.3|3018.3|3022.3|3016.3|44
1620736200000|2021-05-11 12:30:00|3023.5|3017.5|3023|3017|3025.3|3019.3|3022|3016|50
1620736500000|2021-05-11 12:35:00|3023.3|3017.3|3024.3|3018.3|3025.5|3019.5|3023|3017|23
1620736800000|2021-05-11 12:40:00|3024.5|3018.5|3025|3019|3025.3|3019.3|3023.8|3017.8|30
1620737100000|2021-05-11 12:45:00|3026|3020|3026.8|3020.8|3027|3021|3025.5|3019.5|40
1620737400000|2021-05-11 12:50:00|3026.5|3020.5|3024.5|3018.5|3027.3|3021.3|3024.5|3018.5|49
1620737700000|2021-05-11 12:55:00|3024.3|3018.3|3020.3|3014.3|3025|3019|3013.3|3007.3|118
1620738000000|2021-05-11 13:00:00|3020.5|3014.5|3016.3|3010.3|3021.3|3015.3|3014|3008|206
1620738300000|2021-05-11 13:05:00|3016|3010|3014.8|3008.8|3020.5|3014.5|3011.8|3005.8|201
1620738600000|2021-05-11 13:10:00|3014.5|3008.5|3011|3005|3016.8|3010.8|3010.8|3004.8|141
1620738900000|2021-05-11 13:15:00|3011.3|3005.3|3006.5|3000.5|3012.5|3006.5|3005.8|2999.8|156
1620739200000|2021-05-11 13:20:00|3006.3|3000.3|3003.8|2997.8|3008|3002|2998|2992|156
1620739500000|2021-05-11 13:25:00|3003.5|2997.5|3002.3|2996.3|3005.5|2999.5|2999.5|2993.5|110
1620739800000|2021-05-11 13:30:00|3002|2996|3006|3000|3007.3|3001.3|3000.8|2994.8|127
1620740100000|2021-05-11 13:35:00|3006.3|3000.3|3010.8|3004.8|3010.8|3004.8|3005.8|2999.8|149
1620740400000|2021-05-11 13:40:00|3010.5|3004.5|3010.8|3004.8|3012.5|3006.5|3005.3|2999.3|119
1620740700000|2021-05-11 13:45:00|3009.8|3003.8|3009.3|3003.3|3014.3|3008.3|3008.8|3002.8|119
1620741000000|2021-05-11 13:50:00|3009.5|3003.5|3010.8|3004.8|3014.5|3008.5|3008.3|3002.3|163
1620741300000|2021-05-11 13:55:00|3011|3005|3014|3008|3014.5|3008.5|3009.8|3003.8|157
1620741600000|2021-05-11 14:00:00|3013.8|3007.8|3012.8|3006.8|3014.3|3008.3|3009.3|3003.3|156
1620741900000|2021-05-11 14:05:00|3013|3007|3013|3007|3015.5|3009.5|3013|3007|80
1620742200000|2021-05-11 14:10:00|3012|3006|3019.3|3013.3|3019.5|3013.5|3011.5|3005.5|81
1620742500000|2021-05-11 14:15:00|3019|3013|3013|3007|3019.3|3013.3|3010.8|3004.8|118
1620742800000|2021-05-11 14:20:00|3013.3|3007.3|3011|3005|3014.8|3008.8|3010.3|3004.3|92
1620743100000|2021-05-11 14:25:00|3010.8|3004.8|3008.5|3002.5|3011.3|3005.3|3006.8|3000.8|85
1620743400000|2021-05-11 14:30:00|3009|3003|3006.5|3000.5|3009|3003|3005.5|2999.5|93
1620743700000|2021-05-11 14:35:00|3006.3|3000.3|3003|2997|3006.5|3000.5|3001|2995|85
1620744000000|2021-05-11 14:40:00|3002.8|2996.8|3006.5|3000.5|3008.5|3002.5|3001.3|2995.3|180
1620744300000|2021-05-11 14:45:00|3006|3000|3012.5|3006.5|3013.3|3007.3|3005.8|2999.8|186
1620744600000|2021-05-11 14:50:00|3012.8|3006.8|3015.3|3009.3|3016.8|3010.8|3012|3006|204
1620744900000|2021-05-11 14:55:00|3015|3009|3007.5|3001.5|3017|3011|3007|3001|223
1620745200000|2021-05-11 15:00:00|3007.3|3001.3|3010.5|3004.5|3013.3|3007.3|3007.3|3001.3|147
1620745500000|2021-05-11 15:05:00|3010.3|3004.3|3012.8|3006.8|3014|3008|3008.8|3002.8|120
1620745800000|2021-05-11 15:10:00|3012.5|3006.5|3006.8|3000.8|3012.8|3006.8|3006.5|3000.5|110
1620746100000|2021-05-11 15:15:00|3007|3001|3002.8|2996.8|3007.5|3001.5|3002.3|2996.3|84
1620746400000|2021-05-11 15:20:00|3003.3|2997.3|3006|3000|3006.8|3000.8|3003.3|2997.3|77
1620746700000|2021-05-11 15:25:00|3006.3|3000.3|3005.5|2999.5|3007|3001|3002.8|2996.8|73
1620747000000|2021-05-11 15:30:00|3005.8|2999.8|3005.5|2999.5|3007.5|3001.5|3004.5|2998.5|39
1620747300000|2021-05-11 15:35:00|3005.8|2999.8|3007.8|3001.8|3008.8|3002.8|3003.5|2997.5|76
1620747600000|2021-05-11 15:40:00|3007.5|3001.5|2998.5|2992.5|3008|3002|2998.5|2992.5|67
1620747900000|2021-05-11 15:45:00|2998.8|2992.8|2997.5|2991.5|3000.8|2994.8|2997|2991|34
1620748200000|2021-05-11 15:50:00|2998|2992|2999.3|2993.3|2999.3|2993.3|2998|2992|9
1620748500000|2021-05-11 15:55:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|10
1620748800000|2021-05-11 16:00:00|2999|2993|2996.8|2990.8|2999.3|2993.3|2996.8|2990.8|22
1620749100000|2021-05-11 16:05:00|2997|2991|2999|2993|3000.5|2994.5|2996.8|2990.8|27
1620749400000|2021-05-11 16:10:00|2998.8|2992.8|3001|2995|3001|2995|2998.5|2992.5|43
1620749700000|2021-05-11 16:15:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.5|2994.5|20
1620750000000|2021-05-11 16:20:00|3002|2996|3001|2995|3002.3|2996.3|3001|2995|26
1620750300000|2021-05-11 16:25:00|3000.8|2994.8|3004.3|2998.3|3004.3|2998.3|3000.8|2994.8|23
1620750600000|2021-05-11 16:30:00|3004.5|2998.5|3001.8|2995.8|3004.8|2998.8|3001.5|2995.5|19
1620750900000|2021-05-11 16:35:00|3002|2996|3000.3|2994.3|3002.8|2996.8|3000.3|2994.3|44
1620751200000|2021-05-11 16:40:00|3000|2994|3000|2994|3000|2994|2998.8|2992.8|20
1620751500000|2021-05-11 16:45:00|2999.5|2993.5|3001.5|2995.5|3003.4|2997.4|2999.5|2993.5|36
1620751800000|2021-05-11 16:50:00|3001|2995|3002|2996|3003.5|2997.5|3000.3|2994.3|24
1620752100000|2021-05-11 16:55:00|3002.3|2996.3|3009|3003|3009|3003|3002|2996|45
1620777600000|2021-05-12 00:00:00|3018.8|3012.8|3017.3|3011.3|3018.8|3012.8|3017.1|3011.1|9
1620777900000|2021-05-12 00:05:00|3017.5|3011.5|3025.9|3019.9|3026.4|3020.4|3017.5|3011.5|31
1620778200000|2021-05-12 00:10:00|3026.3|3020.3|3028.6|3022.6|3028.8|3022.8|3026|3020|9
1620778500000|2021-05-12 00:15:00|3028.9|3022.9|3030.1|3024.1|3030.6|3024.6|3028.6|3022.6|11
1620778800000|2021-05-12 00:20:00|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|4
1620779100000|2021-05-12 00:25:00|3030.1|3024.1|3028.3|3022.3|3030.1|3024.1|3027.6|3021.6|7
1620779700000|2021-05-12 00:35:00|3027.9|3021.9|3025.9|3019.9|3027.9|3021.9|3025.9|3019.9|3
1620780000000|2021-05-12 00:40:00|3025.1|3019.1|3021.1|3015.1|3025.1|3019.1|3021.1|3015.1|4
1620780300000|2021-05-12 00:45:00|3020.4|3014.4|3017.4|3011.4|3020.4|3014.4|3017.4|3011.4|9
1620780600000|2021-05-12 00:50:00|3017.3|3011.3|3018.9|3012.9|3019.4|3013.4|3016.8|3010.8|15
1620780900000|2021-05-12 00:55:00|3018.1|3012.1|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|3
1620781200000|2021-05-12 01:00:00|3017.9|3011.9|3005.4|2999.4|3017.9|3011.9|3003.5|2997.5|187
1620781500000|2021-05-12 01:05:00|3005.6|2999.6|3012.4|3006.4|3012.9|3006.9|3005.6|2999.6|77
1620781800000|2021-05-12 01:10:00|3012.1|3006.1|3012.8|3006.8|3014|3008|3010.9|3004.9|70
1620782100000|2021-05-12 01:15:00|3012.5|3006.5|3010.9|3004.9|3012.5|3006.5|3009.3|3003.3|41
1620782400000|2021-05-12 01:20:00|3011.1|3005.1|3009.9|3003.9|3011.1|3005.1|3007.8|3001.8|52
1620782700000|2021-05-12 01:25:00|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3007.9|3001.9|27
1620783000000|2021-05-12 01:30:00|3009.6|3003.6|3011|3005|3013.9|3007.9|3009.6|3003.6|80
1620783300000|2021-05-12 01:35:00|3010.6|3004.6|3010.8|3004.8|3011.5|3005.5|3010.1|3004.1|23
1620783600000|2021-05-12 01:40:00|3009.9|3003.9|3009.5|3003.5|3010.6|3004.6|3008.6|3002.6|37
1620783900000|2021-05-12 01:45:00|3009.3|3003.3|3008.1|3002.1|3009.3|3003.3|3006.6|3000.6|26
1620784200000|2021-05-12 01:50:00|3007.9|3001.9|3005.8|2999.8|3007.9|3001.9|3005.6|2999.6|30
1620784500000|2021-05-12 01:55:00|3005.6|2999.6|3004.3|2998.3|3006.5|3000.5|3004.3|2998.3|91
1620784800000|2021-05-12 02:00:00|3004|2998|3006|3000|3007.1|3001.1|3001.9|2995.9|44
1620785100000|2021-05-12 02:05:00|3005.8|2999.8|3005.8|2999.8|3006.9|3000.9|3004.4|2998.4|23
1620785400000|2021-05-12 02:10:00|3006.1|3000.1|3007|3001|3008.4|3002.4|3005.8|2999.8|39
1620785700000|2021-05-12 02:15:00|3006.6|3000.6|3005.1|2999.1|3006.6|3000.6|3004.6|2998.6|10
1620786300000|2021-05-12 02:25:00|3005.4|2999.4|3005.5|2999.5|3005.6|2999.6|3005.4|2999.4|4
1620786600000|2021-05-12 02:30:00|3005.9|2999.9|3010.5|3004.5|3011|3005|3005.9|2999.9|71
1620786900000|2021-05-12 02:35:00|3010.3|3004.3|3009.8|3003.8|3010.5|3004.5|3008.4|3002.4|36
1620787200000|2021-05-12 02:40:00|3008.9|3002.9|3008.1|3002.1|3009.3|3003.3|3007.3|3001.3|38
1620787500000|2021-05-12 02:45:00|3008.4|3002.4|3008.1|3002.1|3008.8|3002.8|3007.4|3001.4|24
1620787800000|2021-05-12 02:50:00|3008.4|3002.4|3011.6|3005.6|3011.9|3005.9|3008.4|3002.4|45
1620788100000|2021-05-12 02:55:00|3011.4|3005.4|3011.5|3005.5|3012.6|3006.6|3009.9|3003.9|45
1620788400000|2021-05-12 03:00:00|3011.4|3005.4|3009.4|3003.4|3011.4|3005.4|3008.8|3002.8|45
1620788700000|2021-05-12 03:05:00|3008.4|3002.4|3009.6|3003.6|3010.9|3004.9|3007.9|3001.9|25
1620789000000|2021-05-12 03:10:00|3009.4|3003.4|3011.3|3005.3|3011.6|3005.6|3008.6|3002.6|19
1620789300000|2021-05-12 03:15:00|3011.1|3005.1|3013.6|3007.6|3013.9|3007.9|3010.9|3004.9|23
1620789600000|2021-05-12 03:20:00|3013.4|3007.4|3014.5|3008.5|3017.1|3011.1|3013|3007|68
1620789900000|2021-05-12 03:25:00|3014.3|3008.3|3011.3|3005.3|3014.4|3008.4|3010.9|3004.9|54
1620790200000|2021-05-12 03:30:00|3011.4|3005.4|3011.3|3005.3|3011.4|3005.4|3010.9|3004.9|6
1620790500000|2021-05-12 03:35:00|3011.1|3005.1|3011.5|3005.5|3012.1|3006.1|3011.1|3005.1|8
1620790800000|2021-05-12 03:40:00|3011.1|3005.1|3011.4|3005.4|3011.8|3005.8|3010.9|3004.9|8
1620791100000|2021-05-12 03:45:00|3011.8|3005.8|3015|3009|3015.3|3009.3|3011.8|3005.8|8
1620791400000|2021-05-12 03:50:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.3|3007.3|4
1620791700000|2021-05-12 03:55:00|3014|3008|3014.1|3008.1|3014.1|3008.1|3014|3008|2
1620792000000|2021-05-12 04:00:00|3014.6|3008.6|3015|3009|3016.1|3010.1|3014.1|3008.1|17
1620792300000|2021-05-12 04:05:00|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.9|3008.9|4
1620792900000|2021-05-12 04:15:00|3016.1|3010.1|3016.9|3010.9|3017.4|3011.4|3016.1|3010.1|9
1620793200000|2021-05-12 04:20:00|3016.5|3010.5|3016.5|3010.5|3017.1|3011.1|3014.1|3008.1|19
1620793500000|2021-05-12 04:25:00|3016.6|3010.6|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|3
1620793800000|2021-05-12 04:30:00|3016.4|3010.4|3017.1|3011.1|3017.1|3011.1|3016.4|3010.4|4
1620794400000|2021-05-12 04:40:00|3017.4|3011.4|3018.5|3012.5|3019.5|3013.5|3017.4|3011.4|7
1620794700000|2021-05-12 04:45:00|3018.4|3012.4|3018.9|3012.9|3019.6|3013.6|3018.4|3012.4|10
1620795300000|2021-05-12 04:55:00|3019.1|3013.1|3019.1|3013.1|3020.4|3014.4|3019.1|3013.1|11
1620795600000|2021-05-12 05:00:00|3019.3|3013.3|3020|3014|3020.6|3014.6|3019.3|3013.3|6
1620795900000|2021-05-12 05:05:00|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|3
1620796200000|2021-05-12 05:10:00|3020.9|3014.9|3021.4|3015.4|3021.8|3015.8|3020.9|3014.9|7
1620796500000|2021-05-12 05:15:00|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|3
1620796800000|2021-05-12 05:20:00|3022.9|3016.9|3024.1|3018.1|3024.3|3018.3|3021.6|3015.6|14
1620797100000|2021-05-12 05:25:00|3023.9|3017.9|3027|3021|3027.8|3021.8|3023.6|3017.6|15
1620797400000|2021-05-12 05:30:00|3023.3|3017.3|3020.9|3014.9|3023.3|3017.3|3018.4|3012.4|131
1620797700000|2021-05-12 05:35:00|3021.1|3015.1|3018.6|3012.6|3022.6|3016.6|3016.5|3010.5|86
1620798000000|2021-05-12 05:40:00|3018.9|3012.9|3024.9|3018.9|3024.9|3018.9|3018.9|3012.9|121
1620798300000|2021-05-12 05:45:00|3025|3019|3019.4|3013.4|3025.3|3019.3|3017.4|3011.4|77
1620798600000|2021-05-12 05:50:00|3019.8|3013.8|3015.5|3009.5|3020.6|3014.6|3015.5|3009.5|84
1620798900000|2021-05-12 05:55:00|3015.3|3009.3|3018.1|3012.1|3018.1|3012.1|3015.3|3009.3|58
1620799200000|2021-05-12 06:00:00|3017.9|3011.9|3015.8|3009.8|3017.9|3011.9|3012.8|3006.8|86
1620799500000|2021-05-12 06:05:00|3015.5|3009.5|3017.4|3011.4|3017.9|3011.9|3015|3009|43
1620799800000|2021-05-12 06:10:00|3017.5|3011.5|3015.5|3009.5|3018.1|3012.1|3014.6|3008.6|76
1620800100000|2021-05-12 06:15:00|3015.8|3009.8|3013.9|3007.9|3016.1|3010.1|3013.3|3007.3|48
1620800400000|2021-05-12 06:20:00|3013.6|3007.6|3016.3|3010.3|3017.8|3011.8|3013.6|3007.6|24
1620800700000|2021-05-12 06:25:00|3016.1|3010.1|3015.4|3009.4|3017.3|3011.3|3015.4|3009.4|12
1620801000000|2021-05-12 06:30:00|3015.6|3009.6|3016.3|3010.3|3016.3|3010.3|3015.1|3009.1|18
1620801300000|2021-05-12 06:35:00|3016.4|3010.4|3019.4|3013.4|3021.1|3015.1|3016.4|3010.4|94
1620801600000|2021-05-12 06:40:00|3019|3013|3013.6|3007.6|3019|3013|3011.5|3005.5|95
1620801900000|2021-05-12 06:45:00|3013.4|3007.4|3013.1|3007.1|3014.8|3008.8|3011.9|3005.9|52
1620802200000|2021-05-12 06:50:00|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3009.4|3003.4|108
1620802500000|2021-05-12 06:55:00|3012.8|3006.8|3017|3011|3018.3|3012.3|3012.3|3006.3|83
1620802800000|2021-05-12 07:00:00|3016.3|3010.3|3015|3009|3019.5|3013.5|3014|3008|60
1620803100000|2021-05-12 07:05:00|3015.3|3009.3|3020.3|3014.3|3021.8|3015.8|3015.3|3009.3|46
1620803400000|2021-05-12 07:10:00|3020.5|3014.5|3019|3013|3022.3|3016.3|3018.5|3012.5|40
1620803700000|2021-05-12 07:15:00|3019.3|3013.3|3022|3016|3022.5|3016.5|3017.8|3011.8|52
1620804000000|2021-05-12 07:20:00|3021.8|3015.8|3017.3|3011.3|3022.8|3016.8|3017|3011|35
1620804300000|2021-05-12 07:25:00|3017|3011|3019|3013|3020.3|3014.3|3017|3011|41
1620804600000|2021-05-12 07:30:00|3018.8|3012.8|3024|3018|3024.8|3018.8|3018.8|3012.8|27
1620804900000|2021-05-12 07:35:00|3023.8|3017.8|3022.5|3016.5|3024.3|3018.3|3022.5|3016.5|18
1620805200000|2021-05-12 07:40:00|3022.8|3016.8|3021.8|3015.8|3023.3|3017.3|3021.8|3015.8|10
1620805500000|2021-05-12 07:45:00|3021.5|3015.5|3024|3018|3024|3018|3021.3|3015.3|17
1620805800000|2021-05-12 07:50:00|3024.3|3018.3|3023.5|3017.5|3025.5|3019.5|3022.8|3016.8|25
1620806100000|2021-05-12 07:55:00|3023.8|3017.8|3025.3|3019.3|3026.8|3020.8|3023.3|3017.3|29
1620806400000|2021-05-12 08:00:00|3025.5|3019.5|3020.5|3014.5|3025.8|3019.8|3020.3|3014.3|62
1620806700000|2021-05-12 08:05:00|3020.3|3014.3|3021.8|3015.8|3023.5|3017.5|3017.8|3011.8|114
1620807000000|2021-05-12 08:10:00|3021.5|3015.5|3022|3016|3024|3018|3021.3|3015.3|42
1620807300000|2021-05-12 08:15:00|3022.3|3016.3|3023.5|3017.5|3024|3018|3021.8|3015.8|18
1620807600000|2021-05-12 08:20:00|3023.3|3017.3|3023|3017|3024.8|3018.8|3022.3|3016.3|30
1620807900000|2021-05-12 08:25:00|3022.8|3016.8|3019.8|3013.8|3023.5|3017.5|3019.3|3013.3|47
1620808200000|2021-05-12 08:30:00|3020|3014|3020.8|3014.8|3022|3016|3015.8|3009.8|53
1620808500000|2021-05-12 08:35:00|3021|3015|3017|3011|3021.3|3015.3|3013|3007|88
1620808800000|2021-05-12 08:40:00|3016.5|3010.5|3019.5|3013.5|3021|3015|3016.3|3010.3|36
1620809100000|2021-05-12 08:45:00|3020|3014|3020|3014|3021.3|3015.3|3017.8|3011.8|50
1620809400000|2021-05-12 08:50:00|3020.5|3014.5|3020.5|3014.5|3021|3015|3018.8|3012.8|33
1620809700000|2021-05-12 08:55:00|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3019.8|3013.8|15
1620810000000|2021-05-12 09:00:00|3021.8|3015.8|3022.8|3016.8|3023.3|3017.3|3021.5|3015.5|52
1620810300000|2021-05-12 09:05:00|3022.5|3016.5|3021.8|3015.8|3023.8|3017.8|3019.8|3013.8|34
1620810600000|2021-05-12 09:10:00|3022|3016|3021.3|3015.3|3022.3|3016.3|3020.5|3014.5|27
1620810900000|2021-05-12 09:15:00|3021.5|3015.5|3020.5|3014.5|3022.5|3016.5|3020.3|3014.3|21
1620811200000|2021-05-12 09:20:00|3020.3|3014.3|3021.3|3015.3|3021.5|3015.5|3019.5|3013.5|15
1620811500000|2021-05-12 09:25:00|3021.5|3015.5|3021.8|3015.8|3023.8|3017.8|3021.5|3015.5|30
1620811800000|2021-05-12 09:30:00|3022|3016|3021.8|3015.8|3022.5|3016.5|3019.5|3013.5|29
1620812100000|2021-05-12 09:35:00|3022|3016|3023.5|3017.5|3024.3|3018.3|3021.5|3015.5|27
1620812400000|2021-05-12 09:40:00|3023.3|3017.3|3023.3|3017.3|3024.8|3018.8|3022.5|3016.5|35
1620812700000|2021-05-12 09:45:00|3023|3017|3021|3015|3023.3|3017.3|3020.5|3014.5|34
1620813000000|2021-05-12 09:50:00|3020.8|3014.8|3018.5|3012.5|3020.8|3014.8|3018.5|3012.5|26
1620813300000|2021-05-12 09:55:00|3018|3012|3018.8|3012.8|3019|3013|3018|3012|13
1620813600000|2021-05-12 10:00:00|3018.5|3012.5|3014.8|3008.8|3019.3|3013.3|3012.8|3006.8|33
1620813900000|2021-05-12 10:05:00|3015.3|3009.3|3016.8|3010.8|3017.5|3011.5|3014|3008|30
1620814200000|2021-05-12 10:10:00|3017|3011|3017.8|3011.8|3017.8|3011.8|3016.3|3010.3|15
1620814500000|2021-05-12 10:15:00|3017.5|3011.5|3015|3009|3017.5|3011.5|3015|3009|14
1620814800000|2021-05-12 10:20:00|3014.8|3008.8|3013|3007|3014.8|3008.8|3012.8|3006.8|14
1620815100000|2021-05-12 10:25:00|3012.8|3006.8|3008|3002|3012.8|3006.8|3006.8|3000.8|24
1620815400000|2021-05-12 10:30:00|3008.3|3002.3|3011|3005|3011|3005|3007.5|3001.5|13
1620815700000|2021-05-12 10:35:00|3011.3|3005.3|3011.8|3005.8|3012|3006|3009|3003|26
1620816000000|2021-05-12 10:40:00|3011.5|3005.5|3013.8|3007.8|3014.8|3008.8|3010.3|3004.3|46
1620816300000|2021-05-12 10:45:00|3013.5|3007.5|3011.8|3005.8|3015.3|3009.3|3010.8|3004.8|51
1620816600000|2021-05-12 10:50:00|3011.5|3005.5|3009.8|3003.8|3011.8|3005.8|3008|3002|39
1620816900000|2021-05-12 10:55:00|3009.3|3003.3|3013.3|3007.3|3013.5|3007.5|3009.3|3003.3|30
1620817200000|2021-05-12 11:00:00|3013.5|3007.5|3013.8|3007.8|3014.8|3008.8|3013|3007|39
1620817500000|2021-05-12 11:05:00|3014|3008|3010.3|3004.3|3014.3|3008.3|3008.8|3002.8|38
1620817800000|2021-05-12 11:10:00|3010.5|3004.5|3014.5|3008.5|3014.5|3008.5|3010.5|3004.5|36
1620818100000|2021-05-12 11:15:00|3014.3|3008.3|3011.3|3005.3|3015.8|3009.8|3011.3|3005.3|45
1620818400000|2021-05-12 11:20:00|3011.5|3005.5|3012|3006|3012.3|3006.3|3010.5|3004.5|40
1620818700000|2021-05-12 11:25:00|3012.3|3006.3|3014.3|3008.3|3015|3009|3011.5|3005.5|25
1620819000000|2021-05-12 11:30:00|3014.5|3008.5|3008.5|3002.5|3014.5|3008.5|3008.5|3002.5|39
1620819300000|2021-05-12 11:35:00|3007.5|3001.5|3006|3000|3009|3003|3005.8|2999.8|27
1620819600000|2021-05-12 11:40:00|3005.8|2999.8|3000.5|2994.5|3007.5|3001.5|3000.5|2994.5|25
1620819900000|2021-05-12 11:45:00|3000|2994|3001.3|2995.3|3004.8|2998.8|2995.5|2989.5|53
1620820200000|2021-05-12 11:50:00|3001|2995|3000.5|2994.5|3002.8|2996.8|3000.3|2994.3|70
1620820500000|2021-05-12 11:55:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|2997.5|2991.5|32
1620820800000|2021-05-12 12:00:00|3000.8|2994.8|2997.8|2991.8|3001.3|2995.3|2996.3|2990.3|69
1620821100000|2021-05-12 12:05:00|2998|2992|2989.3|2983.3|2999.3|2993.3|2989.3|2983.3|102
1620821400000|2021-05-12 12:10:00|2988.5|2982.5|2985.8|2979.8|2989.3|2983.3|2985.3|2979.3|84
1620821700000|2021-05-12 12:15:00|2985.5|2979.5|2982|2976|2987.8|2981.8|2981.3|2975.3|104
1620822000000|2021-05-12 12:20:00|2982.3|2976.3|2982.5|2976.5|2985|2979|2980.3|2974.3|72
1620822300000|2021-05-12 12:25:00|2982.8|2976.8|2986|2980|2987.5|2981.5|2980.8|2974.8|55
1620822600000|2021-05-12 12:30:00|2985.5|2979.5|2981.5|2975.5|2986.3|2980.3|2972.5|2966.5|153
1620822900000|2021-05-12 12:35:00|2981.3|2975.3|2985.5|2979.5|2985.8|2979.8|2980.5|2974.5|234
1620823200000|2021-05-12 12:40:00|2985.3|2979.3|2989|2983|2989.3|2983.3|2984.8|2978.8|194
1620823500000|2021-05-12 12:45:00|2989.3|2983.3|2989|2983|2993.5|2987.5|2988.5|2982.5|137
1620823800000|2021-05-12 12:50:00|2988.8|2982.8|2990.8|2984.8|2991.3|2985.3|2987.8|2981.8|106
1620824100000|2021-05-12 12:55:00|2991|2985|2987.5|2981.5|2993.5|2987.5|2985.8|2979.8|108
1620824400000|2021-05-12 13:00:00|2988.5|2982.5|2977|2971|2988.5|2982.5|2972.5|2966.5|308
1620824700000|2021-05-12 13:05:00|2976.8|2970.8|2977|2971|2984|2978|2976.3|2970.3|173
1620825000000|2021-05-12 13:10:00|2976.8|2970.8|2978.8|2972.8|2981.5|2975.5|2973.8|2967.8|242
1620825300000|2021-05-12 13:15:00|2978.5|2972.5|2968.5|2962.5|2979.8|2973.8|2967.3|2961.3|119
1620825600000|2021-05-12 13:20:00|2968.8|2962.8|2968.8|2962.8|2971|2965|2966.3|2960.3|106
1620825900000|2021-05-12 13:25:00|2968.5|2962.5|2967.8|2961.8|2969.5|2963.5|2965.5|2959.5|102
1620826200000|2021-05-12 13:30:00|2968|2962|2976.8|2970.8|2978|2972|2968|2962|189
1620826500000|2021-05-12 13:35:00|2976.5|2970.5|2976.8|2970.8|2979.5|2973.5|2973.3|2967.3|169
1620826800000|2021-05-12 13:40:00|2976.5|2970.5|2980.3|2974.3|2980.3|2974.3|2976.3|2970.3|114
1620827100000|2021-05-12 13:45:00|2980.5|2974.5|2979.8|2973.8|2986|2980|2978.3|2972.3|169
1620827400000|2021-05-12 13:50:00|2979.5|2973.5|2986.3|2980.3|2986.3|2980.3|2979|2973|153
1620827700000|2021-05-12 13:55:00|2986|2980|2991.3|2985.3|2992|2986|2984.3|2978.3|194
1620828000000|2021-05-12 14:00:00|2991.5|2985.5|2995.8|2989.8|2998.5|2992.5|2990.5|2984.5|202
1620828300000|2021-05-12 14:05:00|2996|2990|2994.5|2988.5|3004.5|2998.5|2993.5|2987.5|192
1620828600000|2021-05-12 14:10:00|2994.8|2988.8|2992|2986|2996.5|2990.5|2991.5|2985.5|102
1620828900000|2021-05-12 14:15:00|2992.3|2986.3|2992.3|2986.3|2996|2990|2988.5|2982.5|123
1620829200000|2021-05-12 14:20:00|2992|2986|2997.8|2991.8|2998.5|2992.5|2991.8|2985.8|114
1620829500000|2021-05-12 14:25:00|2998|2992|2996|2990|2998|2992|2993.8|2987.8|116
1620829800000|2021-05-12 14:30:00|2996.3|2990.3|2990.3|2984.3|2998.5|2992.5|2988.8|2982.8|157
1620830100000|2021-05-12 14:35:00|2990.5|2984.5|2994.5|2988.5|2996|2990|2987.3|2981.3|147
1620830400000|2021-05-12 14:40:00|2994.3|2988.3|2984.5|2978.5|2995.3|2989.3|2984.3|2978.3|136
1620830700000|2021-05-12 14:45:00|2984.8|2978.8|2983|2977|2992.8|2986.8|2981.8|2975.8|153
1620831000000|2021-05-12 14:50:00|2982.8|2976.8|2972|2966|2983.3|2977.3|2971.5|2965.5|233
1620831300000|2021-05-12 14:55:00|2972.5|2966.5|2978.8|2972.8|2984.8|2978.8|2966.8|2960.8|309
1620831600000|2021-05-12 15:00:00|2979.3|2973.3|2977.3|2971.3|2980.5|2974.5|2973|2967|111
1620831900000|2021-05-12 15:05:00|2977.5|2971.5|2977.3|2971.3|2978|2972|2976|2970|58
1620832200000|2021-05-12 15:10:00|2977.5|2971.5|2975.5|2969.5|2977.8|2971.8|2974.8|2968.8|34
1620832500000|2021-05-12 15:15:00|2975|2969|2975|2969|2975|2969|2971.5|2965.5|64
1620832800000|2021-05-12 15:20:00|2974.8|2968.8|2968.3|2962.3|2974.8|2968.8|2967|2961|49
1620833100000|2021-05-12 15:25:00|2968.5|2962.5|2969.8|2963.8|2970|2964|2966.5|2960.5|71
1620833400000|2021-05-12 15:30:00|2969.5|2963.5|2970|2964|2970.5|2964.5|2966.5|2960.5|94
1620833700000|2021-05-12 15:35:00|2969.8|2963.8|2971|2965|2971|2965|2967.3|2961.3|65
1620834000000|2021-05-12 15:40:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.5|2963.5|37
1620834300000|2021-05-12 15:45:00|2970.3|2964.3|2970|2964|2971|2965|2970|2964|20
1620834600000|2021-05-12 15:50:00|2969.8|2963.8|2969.3|2963.3|2970|2964|2968.3|2962.3|18
1620834900000|2021-05-12 15:55:00|2969|2963|2967.3|2961.3|2971.3|2965.3|2967.3|2961.3|45
1620835200000|2021-05-12 16:00:00|2967.5|2961.5|2972|2966|2972|2966|2967.3|2961.3|60
1620835500000|2021-05-12 16:05:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.5|2965.5|19
1620835800000|2021-05-12 16:10:00|2972.5|2966.5|2971|2965|2973.5|2967.5|2971|2965|29
1620836100000|2021-05-12 16:15:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2968.3|2962.3|22
1620836400000|2021-05-12 16:20:00|2969.5|2963.5|2971|2965|2971|2965|2968.8|2962.8|19
1620836700000|2021-05-12 16:25:00|2970.8|2964.8|2969.8|2963.8|2971.5|2965.5|2969.8|2963.8|12
1620837000000|2021-05-12 16:30:00|2969.5|2963.5|2969.5|2963.5|2971.8|2965.8|2969|2963|41
1620837300000|2021-05-12 16:35:00|2969.8|2963.8|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|18
1620837600000|2021-05-12 16:40:00|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|6
1620837900000|2021-05-12 16:45:00|2968.3|2962.3|2966.8|2960.8|2969.5|2963.5|2966.8|2960.8|20
1620838200000|2021-05-12 16:50:00|2967|2961|2969.3|2963.3|2969.3|2963.3|2967|2961|18
1620838500000|2021-05-12 16:55:00|2969|2963|2968.8|2962.8|2970.5|2964.5|2967.5|2961.5|40
1620864000000|2021-05-13 00:00:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620864300000|2021-05-13 00:05:00|2975.6|2969.6|2970.5|2964.5|2975.6|2969.6|2970.5|2964.5|25
1620864600000|2021-05-13 00:10:00|2970.4|2964.4|2968.4|2962.4|2970.4|2964.4|2968.4|2962.4|11
1620864900000|2021-05-13 00:15:00|2968.1|2962.1|2966.6|2960.6|2968.1|2962.1|2966.1|2960.1|8
1620865200000|2021-05-13 00:20:00|2966.9|2960.9|2969.9|2963.9|2969.9|2963.9|2966.9|2960.9|6
1620865500000|2021-05-13 00:25:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620865800000|2021-05-13 00:30:00|2970|2964|2969.9|2963.9|2970.6|2964.6|2969.9|2963.9|5
1620866100000|2021-05-13 00:35:00|2970.1|2964.1|2970.6|2964.6|2971.1|2965.1|2970.1|2964.1|12
1620866400000|2021-05-13 00:40:00|2970.4|2964.4|2971.1|2965.1|2971.1|2965.1|2970.4|2964.4|4
1620866700000|2021-05-13 00:45:00|2971.4|2965.4|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|3
1620867000000|2021-05-13 00:50:00|2972.5|2966.5|2972.4|2966.4|2972.5|2966.5|2972.3|2966.3|4
1620867300000|2021-05-13 00:55:00|2972.1|2966.1|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|3
1620867600000|2021-05-13 01:00:00|2971.9|2965.9|2969|2963|2971.9|2965.9|2961.5|2955.5|155
1620867900000|2021-05-13 01:05:00|2969.1|2963.1|2967.1|2961.1|2969.5|2963.5|2965.1|2959.1|85
1620868200000|2021-05-13 01:10:00|2966.9|2960.9|2968.6|2962.6|2969.6|2963.6|2965.4|2959.4|89
1620868500000|2021-05-13 01:15:00|2968.9|2962.9|2970|2964|2972.1|2966.1|2966.8|2960.8|122
1620868800000|2021-05-13 01:20:00|2969.6|2963.6|2974.9|2968.9|2975.8|2969.8|2969.3|2963.3|123
1620869100000|2021-05-13 01:25:00|2975.1|2969.1|2976|2970|2977.4|2971.4|2971.5|2965.5|88
1620869400000|2021-05-13 01:30:00|2976.4|2970.4|2979.1|2973.1|2980.6|2974.6|2975.8|2969.8|113
1620869700000|2021-05-13 01:35:00|2978.8|2972.8|2977.1|2971.1|2982.6|2976.6|2977.1|2971.1|48
1620870000000|2021-05-13 01:40:00|2976.9|2970.9|2982.5|2976.5|2982.6|2976.6|2976.9|2970.9|25
1620870300000|2021-05-13 01:45:00|2982.6|2976.6|2979.9|2973.9|2982.6|2976.6|2979.3|2973.3|26
1620870600000|2021-05-13 01:50:00|2980.1|2974.1|2977.3|2971.3|2981.1|2975.1|2977.3|2971.3|17
1620870900000|2021-05-13 01:55:00|2976.9|2970.9|2976.9|2970.9|2979.6|2973.6|2976.8|2970.8|23
1620871200000|2021-05-13 02:00:00|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2973.8|2967.8|47
1620871500000|2021-05-13 02:05:00|2976.6|2970.6|2976.4|2970.4|2977.8|2971.8|2975.4|2969.4|27
1620871800000|2021-05-13 02:10:00|2975.9|2969.9|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|14
1620872100000|2021-05-13 02:15:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620872400000|2021-05-13 02:20:00|2976.5|2970.5|2978.5|2972.5|2978.5|2972.5|2976.5|2970.5|4
1620873000000|2021-05-13 02:30:00|2977.9|2971.9|2976.9|2970.9|2980.1|2974.1|2976.6|2970.6|38
1620873300000|2021-05-13 02:35:00|2976.8|2970.8|2979.1|2973.1|2980.6|2974.6|2974.8|2968.8|64
1620873600000|2021-05-13 02:40:00|2979.4|2973.4|2983.3|2977.3|2983.6|2977.6|2978.8|2972.8|73
1620873900000|2021-05-13 02:45:00|2983.5|2977.5|2982.9|2976.9|2983.6|2977.6|2981.4|2975.4|48
1620874200000|2021-05-13 02:50:00|2983|2977|2984.1|2978.1|2985.1|2979.1|2982.9|2976.9|45
1620874500000|2021-05-13 02:55:00|2984.5|2978.5|2981.5|2975.5|2984.5|2978.5|2981.5|2975.5|84
1620874800000|2021-05-13 03:00:00|2980.9|2974.9|2984.5|2978.5|2984.5|2978.5|2980.9|2974.9|30
1620875100000|2021-05-13 03:05:00|2984.8|2978.8|2980.9|2974.9|2985.9|2979.9|2980.6|2974.6|60
1620875400000|2021-05-13 03:10:00|2980.6|2974.6|2976.1|2970.1|2980.6|2974.6|2975.9|2969.9|75
1620875700000|2021-05-13 03:15:00|2976.4|2970.4|2970.9|2964.9|2976.4|2970.4|2970.9|2964.9|35
1620876000000|2021-05-13 03:20:00|2970.6|2964.6|2968.9|2962.9|2970.6|2964.6|2966|2960|99
1620876300000|2021-05-13 03:25:00|2968.6|2962.6|2963.4|2957.4|2968.6|2962.6|2963|2957|81
1620876600000|2021-05-13 03:30:00|2963.6|2957.6|2966.1|2960.1|2966.1|2960.1|2963.6|2957.6|11
1620876900000|2021-05-13 03:35:00|2964.9|2958.9|2965|2959|2965|2959|2964.9|2958.9|2
1620877200000|2021-05-13 03:40:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1620877500000|2021-05-13 03:45:00|2965.3|2959.3|2963|2957|2965.3|2959.3|2963|2957|13
1620877800000|2021-05-13 03:50:00|2963.1|2957.1|2964.5|2958.5|2964.6|2958.6|2963.1|2957.1|6
1620878400000|2021-05-13 04:00:00|2964.9|2958.9|2965.1|2959.1|2965.1|2959.1|2964.9|2958.9|3
1620879000000|2021-05-13 04:10:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1620879600000|2021-05-13 04:20:00|2965.9|2959.9|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|3
1620881100000|2021-05-13 04:45:00|2964.6|2958.6|2962.4|2956.4|2964.6|2958.6|2962.4|2956.4|5
1620881700000|2021-05-13 04:55:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1620882000000|2021-05-13 05:00:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620882300000|2021-05-13 05:05:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620882900000|2021-05-13 05:15:00|2961.9|2955.9|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1620883200000|2021-05-13 05:20:00|2961.9|2955.9|2962.1|2956.1|2963.6|2957.6|2961.8|2955.8|14
1620883500000|2021-05-13 05:25:00|2962|2956|2961.1|2955.1|2962|2956|2960.9|2954.9|7
1620883800000|2021-05-13 05:30:00|2961|2955|2954.4|2948.4|2961|2955|2950.6|2944.6|177
1620884100000|2021-05-13 05:35:00|2954.1|2948.1|2952.6|2946.6|2957.1|2951.1|2952.1|2946.1|143
1620884400000|2021-05-13 05:40:00|2952.9|2946.9|2947.4|2941.4|2953.6|2947.6|2947.4|2941.4|118
1620884700000|2021-05-13 05:45:00|2947.1|2941.1|2941.3|2935.3|2947.6|2941.6|2940.1|2934.1|131
1620885000000|2021-05-13 05:50:00|2939.3|2933.3|2940.9|2934.9|2941.9|2935.9|2936.9|2930.9|152
1620885300000|2021-05-13 05:55:00|2941.1|2935.1|2942.1|2936.1|2944.1|2938.1|2941.1|2935.1|85
1620885600000|2021-05-13 06:00:00|2941.6|2935.6|2938.4|2932.4|2941.6|2935.6|2935.1|2929.1|148
1620885900000|2021-05-13 06:05:00|2938.1|2932.1|2937.8|2931.8|2939.9|2933.9|2936|2930|98
1620886200000|2021-05-13 06:10:00|2938|2932|2935.3|2929.3|2938.8|2932.8|2934.3|2928.3|125
1620886500000|2021-05-13 06:15:00|2935.6|2929.6|2938.4|2932.4|2938.4|2932.4|2934.1|2928.1|162
1620886800000|2021-05-13 06:20:00|2938.9|2932.9|2938.9|2932.9|2939.5|2933.5|2936.4|2930.4|52
1620887100000|2021-05-13 06:25:00|2938.6|2932.6|2939.8|2933.8|2941.4|2935.4|2935.3|2929.3|117
1620887400000|2021-05-13 06:30:00|2939.6|2933.6|2942.5|2936.5|2943|2937|2937.3|2931.3|77
1620887700000|2021-05-13 06:35:00|2943|2937|2940.4|2934.4|2944.3|2938.3|2938.9|2932.9|52
1620888000000|2021-05-13 06:40:00|2940.1|2934.1|2938.6|2932.6|2943|2937|2938.6|2932.6|29
1620888300000|2021-05-13 06:45:00|2938.9|2932.9|2942.6|2936.6|2945|2939|2937.9|2931.9|75
1620888600000|2021-05-13 06:50:00|2942.8|2936.8|2945.1|2939.1|2945.8|2939.8|2941|2935|83
1620888900000|2021-05-13 06:55:00|2945.4|2939.4|2944.8|2938.8|2946|2940|2944|2938|24
1620889200000|2021-05-13 07:00:00|2944.3|2938.3|2947|2941|2947|2941|2936.8|2930.8|77
1620889500000|2021-05-13 07:05:00|2947.3|2941.3|2947|2941|2947.5|2941.5|2943.5|2937.5|45
1620889800000|2021-05-13 07:10:00|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2944|2938|54
1620890100000|2021-05-13 07:15:00|2947|2941|2939|2933|2947.3|2941.3|2938.3|2932.3|70
1620890400000|2021-05-13 07:20:00|2939.3|2933.3|2935.5|2929.5|2942.3|2936.3|2934.3|2928.3|32
1620890700000|2021-05-13 07:25:00|2934.8|2928.8|2932.5|2926.5|2934.8|2928.8|2924.9|2918.9|63
1620891000000|2021-05-13 07:30:00|2932|2926|2935.8|2929.8|2935.8|2929.8|2928.8|2922.8|52
1620891300000|2021-05-13 07:35:00|2935.5|2929.5|2929.3|2923.3|2935.5|2929.5|2929|2923|45
1620891600000|2021-05-13 07:40:00|2929|2923|2925.5|2919.5|2930.3|2924.3|2925.5|2919.5|63
1620891900000|2021-05-13 07:45:00|2925.3|2919.3|2918.3|2912.3|2926.8|2920.8|2917.8|2911.8|94
1620892200000|2021-05-13 07:50:00|2918.8|2912.8|2922.8|2916.8|2923|2917|2918.5|2912.5|74
1620892500000|2021-05-13 07:55:00|2923.3|2917.3|2923.8|2917.8|2927|2921|2923|2917|76
1620892800000|2021-05-13 08:00:00|2924|2918|2929.3|2923.3|2929.8|2923.8|2923|2917|136
1620893100000|2021-05-13 08:05:00|2929.8|2923.8|2923.8|2917.8|2929.8|2923.8|2923.3|2917.3|92
1620893400000|2021-05-13 08:10:00|2924|2918|2923.8|2917.8|2926.3|2920.3|2922.5|2916.5|73
1620893700000|2021-05-13 08:15:00|2923.5|2917.5|2924|2918|2925.3|2919.3|2921.8|2915.8|43
1620894000000|2021-05-13 08:20:00|2923.8|2917.8|2926.5|2920.5|2927|2921|2920.8|2914.8|53
1620894300000|2021-05-13 08:25:00|2926.3|2920.3|2921.3|2915.3|2926.3|2920.3|2919.5|2913.5|29
1620894600000|2021-05-13 08:30:00|2921|2915|2921.5|2915.5|2922.3|2916.3|2919.3|2913.3|52
1620894900000|2021-05-13 08:35:00|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2919|2913|28
1620895200000|2021-05-13 08:40:00|2921.5|2915.5|2921.5|2915.5|2922|2916|2920|2914|32
1620895500000|2021-05-13 08:45:00|2921.3|2915.3|2908.8|2902.8|2921.8|2915.8|2908.5|2902.5|51
1620895800000|2021-05-13 08:50:00|2909|2903|2907.5|2901.5|2909|2903|2903.5|2897.5|73
1620896100000|2021-05-13 08:55:00|2907.8|2901.8|2907.8|2901.8|2910.8|2904.8|2904.8|2898.8|69
1620896400000|2021-05-13 09:00:00|2907.5|2901.5|2907.5|2901.5|2909.8|2903.8|2906.3|2900.3|45
1620896700000|2021-05-13 09:05:00|2907.3|2901.3|2905.8|2899.8|2907.3|2901.3|2903.3|2897.3|29
1620897000000|2021-05-13 09:10:00|2906|2900|2909.3|2903.3|2910.5|2904.5|2905.8|2899.8|48
1620897300000|2021-05-13 09:15:00|2909.5|2903.5|2907|2901|2909.8|2903.8|2906.8|2900.8|39
1620897600000|2021-05-13 09:20:00|2906.8|2900.8|2907|2901|2907.5|2901.5|2905.5|2899.5|24
1620897900000|2021-05-13 09:25:00|2907.3|2901.3|2907|2901|2907.8|2901.8|2906.8|2900.8|13
1620898200000|2021-05-13 09:30:00|2907.3|2901.3|2911.3|2905.3|2911.5|2905.5|2907.3|2901.3|34
1620898500000|2021-05-13 09:35:00|2912.3|2906.3|2914.8|2908.8|2915.3|2909.3|2910.3|2904.3|46
1620898800000|2021-05-13 09:40:00|2914.5|2908.5|2917.5|2911.5|2921|2915|2913.8|2907.8|53
1620899100000|2021-05-13 09:45:00|2917.8|2911.8|2913.3|2907.3|2919.8|2913.8|2913.3|2907.3|96
1620899400000|2021-05-13 09:50:00|2913.8|2907.8|2914|2908|2915|2909|2913.5|2907.5|35
1620899700000|2021-05-13 09:55:00|2914.3|2908.3|2911|2905|2914.5|2908.5|2910.3|2904.3|55
1620900000000|2021-05-13 10:00:00|2910.8|2904.8|2909.8|2903.8|2912.3|2906.3|2908.8|2902.8|31
1620900300000|2021-05-13 10:05:00|2909.3|2903.3|2905|2899|2909.8|2903.8|2904.8|2898.8|57
1620900600000|2021-05-13 10:10:00|2905.3|2899.3|2906.3|2900.3|2907.8|2901.8|2905.3|2899.3|41
1620900900000|2021-05-13 10:15:00|2906.5|2900.5|2904.8|2898.8|2908.3|2902.3|2904.8|2898.8|36
1620901200000|2021-05-13 10:20:00|2904.5|2898.5|2902.8|2896.8|2904.5|2898.5|2899.3|2893.3|82
1620901500000|2021-05-13 10:25:00|2903|2897|2902.3|2896.3|2903.3|2897.3|2900.5|2894.5|58
1620901800000|2021-05-13 10:30:00|2902|2896|2902.8|2896.8|2903.8|2897.8|2901|2895|51
1620902100000|2021-05-13 10:35:00|2903|2897|2902.5|2896.5|2903.5|2897.5|2901.5|2895.5|24
1620902400000|2021-05-13 10:40:00|2902.3|2896.3|2899|2893|2902.3|2896.3|2899|2893|37
1620902700000|2021-05-13 10:45:00|2899.3|2893.3|2895.3|2889.3|2899.8|2893.8|2894.3|2888.3|59
1620903000000|2021-05-13 10:50:00|2895.5|2889.5|2898.3|2892.3|2898.5|2892.5|2894.8|2888.8|43
1620903300000|2021-05-13 10:55:00|2898|2892|2895.8|2889.8|2898.5|2892.5|2895.8|2889.8|27
1620903600000|2021-05-13 11:00:00|2895.5|2889.5|2890.8|2884.8|2895.8|2889.8|2888.8|2882.8|59
1620903900000|2021-05-13 11:05:00|2891.3|2885.3|2891.3|2885.3|2891.8|2885.8|2888.5|2882.5|40
1620904200000|2021-05-13 11:10:00|2891|2885|2896.8|2890.8|2897.3|2891.3|2885.3|2879.3|64
1620904500000|2021-05-13 11:15:00|2896.5|2890.5|2900.5|2894.5|2900.8|2894.8|2894.5|2888.5|41
1620904800000|2021-05-13 11:20:00|2900.3|2894.3|2901.8|2895.8|2903|2897|2898.3|2892.3|46
1620905100000|2021-05-13 11:25:00|2902|2896|2901.5|2895.5|2903.3|2897.3|2899.5|2893.5|49
1620905400000|2021-05-13 11:30:00|2901.8|2895.8|2902.5|2896.5|2903.8|2897.8|2898.8|2892.8|86
1620905700000|2021-05-13 11:35:00|2902.8|2896.8|2899|2893|2903.3|2897.3|2896.5|2890.5|59
1620906000000|2021-05-13 11:40:00|2899.3|2893.3|2902.8|2896.8|2903|2897|2899|2893|70
1620906300000|2021-05-13 11:45:00|2902.5|2896.5|2902.5|2896.5|2903.3|2897.3|2897.8|2891.8|61
1620906600000|2021-05-13 11:50:00|2902.8|2896.8|2904.3|2898.3|2910|2904|2902.8|2896.8|138
1620906900000|2021-05-13 11:55:00|2904.8|2898.8|2900.5|2894.5|2905.5|2899.5|2896.3|2890.3|88
1620907200000|2021-05-13 12:00:00|2900.8|2894.8|2897.5|2891.5|2901.5|2895.5|2895.8|2889.8|49
1620907500000|2021-05-13 12:05:00|2897.3|2891.3|2901.3|2895.3|2902.3|2896.3|2896.8|2890.8|58
1620907800000|2021-05-13 12:10:00|2901|2895|2902.8|2896.8|2905|2899|2900|2894|65
1620908100000|2021-05-13 12:15:00|2903|2897|2906|2900|2909|2903|2902.3|2896.3|94
1620908400000|2021-05-13 12:20:00|2905.3|2899.3|2904.8|2898.8|2906.5|2900.5|2903.5|2897.5|86
1620908700000|2021-05-13 12:25:00|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2901.8|2895.8|62
1620909000000|2021-05-13 12:30:00|2904.5|2898.5|2904.5|2898.5|2906.8|2900.8|2899.8|2893.8|93
1620909300000|2021-05-13 12:35:00|2904.8|2898.8|2903.5|2897.5|2905|2899|2902.3|2896.3|63
1620909600000|2021-05-13 12:40:00|2902.8|2896.8|2904.3|2898.3|2904.5|2898.5|2901.5|2895.5|39
1620909900000|2021-05-13 12:45:00|2904.5|2898.5|2905.3|2899.3|2909.8|2903.8|2903|2897|88
1620910200000|2021-05-13 12:50:00|2905.5|2899.5|2905.8|2899.8|2906.3|2900.3|2903.5|2897.5|54
1620910500000|2021-05-13 12:55:00|2906|2900|2900.1|2894.1|2908|2902|2900.1|2894.1|130
1620910800000|2021-05-13 13:00:00|2901.1|2895.1|2934.5|2928.5|2939.5|2933.5|2901.1|2895.1|478
1620911100000|2021-05-13 13:05:00|2934.3|2928.3|2936.3|2930.3|2937.8|2931.8|2932.3|2926.3|322
1620911400000|2021-05-13 13:10:00|2936|2930|2928.5|2922.5|2938|2932|2926.5|2920.5|191
1620911700000|2021-05-13 13:15:00|2929|2923|2935.5|2929.5|2936.3|2930.3|2927.5|2921.5|160
1620912000000|2021-05-13 13:20:00|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2927.3|2921.3|119
1620912300000|2021-05-13 13:25:00|2934|2928|2927.3|2921.3|2934.8|2928.8|2926.5|2920.5|112
1620912600000|2021-05-13 13:30:00|2927.5|2921.5|2929.8|2923.8|2930.5|2924.5|2925.8|2919.8|133
1620912900000|2021-05-13 13:35:00|2929.5|2923.5|2931.5|2925.5|2934.5|2928.5|2928.8|2922.8|107
1620913200000|2021-05-13 13:40:00|2931.3|2925.3|2931.5|2925.5|2932.8|2926.8|2930.3|2924.3|83
1620913500000|2021-05-13 13:45:00|2931.8|2925.8|2932.8|2926.8|2935|2929|2931.5|2925.5|92
1620913800000|2021-05-13 13:50:00|2933|2927|2935.5|2929.5|2937.5|2931.5|2933|2927|111
1620914100000|2021-05-13 13:55:00|2935.3|2929.3|2936.8|2930.8|2939.3|2933.3|2935.3|2929.3|102
1620914400000|2021-05-13 14:00:00|2937|2931|2936.3|2930.3|2940.5|2934.5|2934.5|2928.5|108
1620914700000|2021-05-13 14:05:00|2936.5|2930.5|2932|2926|2937|2931|2931.5|2925.5|104
1620915000000|2021-05-13 14:10:00|2931.8|2925.8|2934|2928|2935.5|2929.5|2931.8|2925.8|50
1620915300000|2021-05-13 14:15:00|2934.5|2928.5|2928.3|2922.3|2935.8|2929.8|2927.3|2921.3|93
1620915600000|2021-05-13 14:20:00|2928.5|2922.5|2933|2927|2933.5|2927.5|2928.5|2922.5|74
1620915900000|2021-05-13 14:25:00|2932.8|2926.8|2939.3|2933.3|2939.5|2933.5|2930|2924|109
1620916200000|2021-05-13 14:30:00|2939.5|2933.5|2936.8|2930.8|2941|2935|2935.3|2929.3|61
1620916500000|2021-05-13 14:35:00|2937|2931|2932.3|2926.3|2937|2931|2931|2925|71
1620916800000|2021-05-13 14:40:00|2932|2926|2925.5|2919.5|2932.5|2926.5|2925.3|2919.3|86
1620917100000|2021-05-13 14:45:00|2925.8|2919.8|2919|2913|2929.8|2923.8|2918.3|2912.3|153
1620917400000|2021-05-13 14:50:00|2918.8|2912.8|2926|2920|2926|2920|2918.5|2912.5|136
1620917700000|2021-05-13 14:55:00|2925.8|2919.8|2922.8|2916.8|2926.3|2920.3|2920.3|2914.3|169
1620918000000|2021-05-13 15:00:00|2923|2917|2925.3|2919.3|2928|2922|2922.8|2916.8|109
1620918300000|2021-05-13 15:05:00|2925|2919|2920.3|2914.3|2925.3|2919.3|2916.8|2910.8|109
1620918600000|2021-05-13 15:10:00|2920.5|2914.5|2917.8|2911.8|2923.3|2917.3|2917.8|2911.8|77
1620918900000|2021-05-13 15:15:00|2917.5|2911.5|2922|2916|2922|2916|2915.5|2909.5|82
1620919200000|2021-05-13 15:20:00|2922.5|2916.5|2923|2917|2923.3|2917.3|2921.5|2915.5|69
1620919500000|2021-05-13 15:25:00|2923.3|2917.3|2921.8|2915.8|2925.8|2919.8|2917|2911|77
1620919800000|2021-05-13 15:30:00|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2918|2912|69
1620920100000|2021-05-13 15:35:00|2920|2914|2922.3|2916.3|2923|2917|2920|2914|41
1620920400000|2021-05-13 15:40:00|2921.8|2915.8|2920.3|2914.3|2922.5|2916.5|2919.8|2913.8|50
1620920700000|2021-05-13 15:45:00|2920|2914|2920.5|2914.5|2921.5|2915.5|2917|2911|71
1620921000000|2021-05-13 15:50:00|2920.8|2914.8|2920.3|2914.3|2922.8|2916.8|2920.3|2914.3|44
1620921300000|2021-05-13 15:55:00|2920|2914|2916.5|2910.5|2920|2914|2916.3|2910.3|54
1620921600000|2021-05-13 16:00:00|2916.8|2910.8|2915|2909|2918.8|2912.8|2914|2908|40
1620921900000|2021-05-13 16:05:00|2914.8|2908.8|2914.8|2908.8|2915.5|2909.5|2911.8|2905.8|55
1620922200000|2021-05-13 16:10:00|2915|2909|2916|2910|2916.3|2910.3|2914.3|2908.3|31
1620922500000|2021-05-13 16:15:00|2916.3|2910.3|2913.8|2907.8|2917.5|2911.5|2913|2907|51
1620922800000|2021-05-13 16:20:00|2914|2908|2913|2907|2914|2908|2913|2907|7
1620923100000|2021-05-13 16:25:00|2912.8|2906.8|2914.3|2908.3|2914.3|2908.3|2912|2906|14
1620923400000|2021-05-13 16:30:00|2914.5|2908.5|2918|2912|2918.5|2912.5|2914|2908|37
1620923700000|2021-05-13 16:35:00|2918.3|2912.3|2919|2913|2919.3|2913.3|2916.8|2910.8|24
1620924000000|2021-05-13 16:40:00|2918.8|2912.8|2919.5|2913.5|2920|2914|2918.8|2912.8|26
1620924300000|2021-05-13 16:45:00|2919.8|2913.8|2921.3|2915.3|2922.8|2916.8|2919.3|2913.3|47
1620924600000|2021-05-13 16:50:00|2921|2915|2922|2916|2922.8|2916.8|2920.8|2914.8|49
1620924900000|2021-05-13 16:55:00|2921.5|2915.5|2921|2915|2922.5|2916.5|2919.3|2913.3|26
1620950400000|2021-05-14 00:00:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620950700000|2021-05-14 00:05:00|2918.5|2912.5|2916.4|2910.4|2918.5|2912.5|2913.3|2907.3|28
1620951000000|2021-05-14 00:10:00|2916.5|2910.5|2916.6|2910.6|2916.6|2910.6|2916.5|2910.5|2
1620951300000|2021-05-14 00:15:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1620951600000|2021-05-14 00:20:00|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|4
1620951900000|2021-05-14 00:25:00|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1620952500000|2021-05-14 00:35:00|2917.8|2911.8|2920.1|2914.1|2920.1|2914.1|2917.8|2911.8|4
1620953100000|2021-05-14 00:45:00|2920.4|2914.4|2922.4|2916.4|2922.4|2916.4|2920.4|2914.4|4
1620953400000|2021-05-14 00:50:00|2922.5|2916.5|2921.9|2915.9|2923.3|2917.3|2921.4|2915.4|7
1620953700000|2021-05-14 00:55:00|2922|2916|2921.9|2915.9|2922|2916|2921.9|2915.9|2
1620954000000|2021-05-14 01:00:00|2922.1|2916.1|2930.4|2924.4|2931.6|2925.6|2922.1|2916.1|138
1620954300000|2021-05-14 01:05:00|2930.1|2924.1|2934.1|2928.1|2934.1|2928.1|2929.5|2923.5|43
1620954600000|2021-05-14 01:10:00|2933.8|2927.8|2929.8|2923.8|2933.8|2927.8|2929.8|2923.8|23
1620954900000|2021-05-14 01:15:00|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2924.9|2918.9|64
1620955200000|2021-05-14 01:20:00|2929|2923|2931.8|2925.8|2932.6|2926.6|2929|2923|69
1620955500000|2021-05-14 01:25:00|2931.6|2925.6|2929.1|2923.1|2932.1|2926.1|2928.9|2922.9|67
1620955800000|2021-05-14 01:30:00|2928.9|2922.9|2924.4|2918.4|2929.4|2923.4|2922.3|2916.3|138
1620956100000|2021-05-14 01:35:00|2924.6|2918.6|2926.4|2920.4|2926.9|2920.9|2923.8|2917.8|70
1620956400000|2021-05-14 01:40:00|2926.6|2920.6|2923.4|2917.4|2929.1|2923.1|2922.5|2916.5|95
1620956700000|2021-05-14 01:45:00|2923.8|2917.8|2926.4|2920.4|2927.4|2921.4|2922.1|2916.1|114
1620957000000|2021-05-14 01:50:00|2926.1|2920.1|2931.4|2925.4|2931.4|2925.4|2925.9|2919.9|74
1620957300000|2021-05-14 01:55:00|2931.1|2925.1|2929.4|2923.4|2931.4|2925.4|2929.1|2923.1|43
1620957600000|2021-05-14 02:00:00|2929.6|2923.6|2923.9|2917.9|2929.6|2923.6|2923.6|2917.6|131
1620957900000|2021-05-14 02:05:00|2923.6|2917.6|2924.9|2918.9|2924.9|2918.9|2922.6|2916.6|42
1620958200000|2021-05-14 02:10:00|2924.6|2918.6|2928.4|2922.4|2928.4|2922.4|2924.6|2918.6|51
1620958500000|2021-05-14 02:15:00|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|3
1620959100000|2021-05-14 02:25:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620959400000|2021-05-14 02:30:00|2927.9|2921.9|2929.6|2923.6|2930.8|2924.8|2927.9|2921.9|89
1620959700000|2021-05-14 02:35:00|2929.9|2923.9|2928.1|2922.1|2930.9|2924.9|2926.9|2920.9|78
1620960000000|2021-05-14 02:40:00|2928.3|2922.3|2926.6|2920.6|2929.4|2923.4|2926.6|2920.6|28
1620960300000|2021-05-14 02:45:00|2926.9|2920.9|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|10
1620960600000|2021-05-14 02:50:00|2927.6|2921.6|2930.1|2924.1|2930.1|2924.1|2927.6|2921.6|12
1620960900000|2021-05-14 02:55:00|2929.9|2923.9|2930.1|2924.1|2930.4|2924.4|2929.4|2923.4|37
1620961200000|2021-05-14 03:00:00|2930.3|2924.3|2928.8|2922.8|2931.9|2925.9|2928.4|2922.4|48
1620961500000|2021-05-14 03:05:00|2928.4|2922.4|2926.1|2920.1|2928.4|2922.4|2926.1|2920.1|50
1620961800000|2021-05-14 03:10:00|2925.8|2919.8|2929.6|2923.6|2930|2924|2922.6|2916.6|92
1620962100000|2021-05-14 03:15:00|2929.9|2923.9|2931|2925|2934|2928|2929.6|2923.6|118
1620962400000|2021-05-14 03:20:00|2931.1|2925.1|2929.9|2923.9|2931.4|2925.4|2928.4|2922.4|78
1620962700000|2021-05-14 03:25:00|2929.8|2923.8|2920.4|2914.4|2929.8|2923.8|2918.6|2912.6|95
1620963000000|2021-05-14 03:30:00|2920.6|2914.6|2922|2916|2922.1|2916.1|2920.6|2914.6|8
1620963300000|2021-05-14 03:35:00|2921.6|2915.6|2919.6|2913.6|2921.6|2915.6|2919.4|2913.4|6
1620963600000|2021-05-14 03:40:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620963900000|2021-05-14 03:45:00|2919.6|2913.6|2919.3|2913.3|2919.6|2913.6|2919.3|2913.3|3
1620964200000|2021-05-14 03:50:00|2919.1|2913.1|2915.9|2909.9|2919.1|2913.1|2915.9|2909.9|9
1620964500000|2021-05-14 03:55:00|2915.3|2909.3|2912.8|2906.8|2915.3|2909.3|2912.8|2906.8|6
1620964800000|2021-05-14 04:00:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620965400000|2021-05-14 04:10:00|2913.1|2907.1|2915.6|2909.6|2915.6|2909.6|2912.8|2906.8|13
1620966300000|2021-05-14 04:25:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|5
1620966600000|2021-05-14 04:30:00|2913.4|2907.4|2912.4|2906.4|2913.9|2907.9|2911.9|2905.9|8
1620966900000|2021-05-14 04:35:00|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1620967200000|2021-05-14 04:40:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620967500000|2021-05-14 04:45:00|2912.3|2906.3|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|4
1620967800000|2021-05-14 04:50:00|2912.4|2906.4|2912.9|2906.9|2913.1|2907.1|2912.4|2906.4|8
1620968100000|2021-05-14 04:55:00|2912.6|2906.6|2915.1|2909.1|2915.1|2909.1|2912.6|2906.6|8
1620968400000|2021-05-14 05:00:00|2915.3|2909.3|2915.6|2909.6|2915.6|2909.6|2915.3|2909.3|4
1620968700000|2021-05-14 05:05:00|2915.8|2909.8|2915.9|2909.9|2917.6|2911.6|2915.8|2909.8|7
1620969000000|2021-05-14 05:10:00|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1620969300000|2021-05-14 05:15:00|2916.6|2910.6|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|6
1620969600000|2021-05-14 05:20:00|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1620969900000|2021-05-14 05:25:00|2914.6|2908.6|2913.1|2907.1|2914.6|2908.6|2913.1|2907.1|7
1620970200000|2021-05-14 05:30:00|2913.6|2907.6|2901.9|2895.9|2914.9|2908.9|2900.9|2894.9|245
1620970500000|2021-05-14 05:35:00|2901.6|2895.6|2906.6|2900.6|2911.4|2905.4|2896|2890|196
1620970800000|2021-05-14 05:40:00|2906.4|2900.4|2899|2893|2906.4|2900.4|2896.4|2890.4|152
1620971100000|2021-05-14 05:45:00|2899.3|2893.3|2903.4|2897.4|2906.3|2900.3|2897|2891|111
1620971400000|2021-05-14 05:50:00|2903.5|2897.5|2906.1|2900.1|2906.4|2900.4|2902.1|2896.1|51
1620971700000|2021-05-14 05:55:00|2906.4|2900.4|2904|2898|2909.1|2903.1|2903.1|2897.1|44
1620972000000|2021-05-14 06:00:00|2903.5|2897.5|2899.9|2893.9|2903.8|2897.8|2899|2893|108
1620972300000|2021-05-14 06:05:00|2899.8|2893.8|2901.9|2895.9|2902.1|2896.1|2897.5|2891.5|108
1620972600000|2021-05-14 06:10:00|2902.1|2896.1|2907.5|2901.5|2909|2903|2900.9|2894.9|92
1620972900000|2021-05-14 06:15:00|2907.3|2901.3|2912.3|2906.3|2912.3|2906.3|2905.3|2899.3|69
1620973200000|2021-05-14 06:20:00|2912|2906|2914.8|2908.8|2917.6|2911.6|2909.1|2903.1|138
1620973500000|2021-05-14 06:25:00|2914.9|2908.9|2917.1|2911.1|2917.9|2911.9|2909.5|2903.5|88
1620973800000|2021-05-14 06:30:00|2916.9|2910.9|2920.4|2914.4|2920.4|2914.4|2912.6|2906.6|67
1620974100000|2021-05-14 06:35:00|2920.1|2914.1|2923.4|2917.4|2923.4|2917.4|2919.1|2913.1|65
1620974400000|2021-05-14 06:40:00|2923.3|2917.3|2916.6|2910.6|2923.3|2917.3|2914.9|2908.9|80
1620974700000|2021-05-14 06:45:00|2916.9|2910.9|2924.1|2918.1|2926.4|2920.4|2916.9|2910.9|80
1620975000000|2021-05-14 06:50:00|2924.3|2918.3|2924.1|2918.1|2927.6|2921.6|2923.9|2917.9|59
1620975300000|2021-05-14 06:55:00|2924.5|2918.5|2925|2919|2927.8|2921.8|2924.5|2918.5|44
1620975600000|2021-05-14 07:00:00|2924.8|2918.8|2922.5|2916.5|2928|2922|2917.8|2911.8|77
1620975900000|2021-05-14 07:05:00|2922|2916|2925.8|2919.8|2927.3|2921.3|2919.8|2913.8|40
1620976200000|2021-05-14 07:10:00|2925.5|2919.5|2923.8|2917.8|2926|2920|2919.5|2913.5|49
1620976500000|2021-05-14 07:15:00|2924|2918|2924.3|2918.3|2924.8|2918.8|2920.8|2914.8|39
1620976800000|2021-05-14 07:20:00|2924.5|2918.5|2926.3|2920.3|2927.3|2921.3|2924.5|2918.5|45
1620977100000|2021-05-14 07:25:00|2926|2920|2917|2911|2926|2920|2915.5|2909.5|91
1620977400000|2021-05-14 07:30:00|2917.5|2911.5|2919.3|2913.3|2920.5|2914.5|2916.8|2910.8|61
1620977700000|2021-05-14 07:35:00|2919|2913|2922.8|2916.8|2923|2917|2919|2913|25
1620978000000|2021-05-14 07:40:00|2923|2917|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|23
1620978300000|2021-05-14 07:45:00|2921.5|2915.5|2923.5|2917.5|2924|2918|2921.5|2915.5|9
1620978600000|2021-05-14 07:50:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2921.8|2915.8|14
1620978900000|2021-05-14 07:55:00|2923.5|2917.5|2927.5|2921.5|2927.5|2921.5|2922.5|2916.5|17
1620979200000|2021-05-14 08:00:00|2927.8|2921.8|2925|2919|2927.8|2921.8|2922|2916|45
1620979500000|2021-05-14 08:05:00|2925.3|2919.3|2924.3|2918.3|2927.3|2921.3|2924.3|2918.3|49
1620979800000|2021-05-14 08:10:00|2924.8|2918.8|2924.5|2918.5|2928.5|2922.5|2923|2917|85
1620980100000|2021-05-14 08:15:00|2924.3|2918.3|2928.8|2922.8|2929|2923|2924.3|2918.3|33
1620980400000|2021-05-14 08:20:00|2929|2923|2932|2926|2933|2927|2927.5|2921.5|34
1620980700000|2021-05-14 08:25:00|2932.3|2926.3|2933.8|2927.8|2934|2928|2930.3|2924.3|52
1620981000000|2021-05-14 08:30:00|2933.5|2927.5|2936.3|2930.3|2939|2933|2932.8|2926.8|54
1620981300000|2021-05-14 08:35:00|2936.5|2930.5|2935.8|2929.8|2938.5|2932.5|2935.5|2929.5|25
1620981600000|2021-05-14 08:40:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2932.8|2926.8|25
1620981900000|2021-05-14 08:45:00|2933.5|2927.5|2938.3|2932.3|2938.5|2932.5|2933.3|2927.3|31
1620982200000|2021-05-14 08:50:00|2938.5|2932.5|2941.5|2935.5|2942.5|2936.5|2938.3|2932.3|25
1620982500000|2021-05-14 08:55:00|2941.3|2935.3|2937|2931|2941.3|2935.3|2936.5|2930.5|45
1620982800000|2021-05-14 09:00:00|2936.8|2930.8|2939.3|2933.3|2940.3|2934.3|2934.8|2928.8|42
1620983100000|2021-05-14 09:05:00|2939|2933|2938|2932|2939.5|2933.5|2937|2931|18
1620983400000|2021-05-14 09:10:00|2937.8|2931.8|2934|2928|2939|2933|2934|2928|34
1620983700000|2021-05-14 09:15:00|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|19
1620984000000|2021-05-14 09:20:00|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2933.8|2927.8|18
1620984300000|2021-05-14 09:25:00|2934.3|2928.3|2935|2929|2935.8|2929.8|2933.8|2927.8|30
1620984600000|2021-05-14 09:30:00|2935.5|2929.5|2936.5|2930.5|2936.8|2930.8|2934|2928|39
1620984900000|2021-05-14 09:35:00|2936.3|2930.3|2933.8|2927.8|2936.8|2930.8|2930.5|2924.5|59
1620985200000|2021-05-14 09:40:00|2934|2928|2935.5|2929.5|2936.8|2930.8|2933.5|2927.5|22
1620985500000|2021-05-14 09:45:00|2935.8|2929.8|2934.8|2928.8|2936.3|2930.3|2934.8|2928.8|20
1620985800000|2021-05-14 09:50:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|17
1620986100000|2021-05-14 09:55:00|2935.8|2929.8|2934.5|2928.5|2936|2930|2934.3|2928.3|15
1620986400000|2021-05-14 10:00:00|2934.3|2928.3|2935.5|2929.5|2936.5|2930.5|2934.3|2928.3|10
1620986700000|2021-05-14 10:05:00|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2934.5|2928.5|23
1620987000000|2021-05-14 10:10:00|2935|2929|2935.8|2929.8|2936|2930|2934.3|2928.3|18
1620987300000|2021-05-14 10:15:00|2936|2930|2936.5|2930.5|2938.3|2932.3|2935.3|2929.3|24
1620987600000|2021-05-14 10:20:00|2936.8|2930.8|2936|2930|2937|2931|2935.5|2929.5|17
1620987900000|2021-05-14 10:25:00|2935.8|2929.8|2937.5|2931.5|2938|2932|2935.8|2929.8|16
1620988200000|2021-05-14 10:30:00|2937.3|2931.3|2934.8|2928.8|2937.5|2931.5|2934.3|2928.3|24
1620988500000|2021-05-14 10:35:00|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2932|2926|19
1620988800000|2021-05-14 10:40:00|2933.3|2927.3|2930.5|2924.5|2933.3|2927.3|2928.8|2922.8|17
1620989100000|2021-05-14 10:45:00|2930.8|2924.8|2927|2921|2931.8|2925.8|2925.3|2919.3|30
1620989400000|2021-05-14 10:50:00|2926.5|2920.5|2933.5|2927.5|2933.5|2927.5|2926.5|2920.5|29
1620989700000|2021-05-14 10:55:00|2933.8|2927.8|2930.5|2924.5|2933.8|2927.8|2929.5|2923.5|21
1620990000000|2021-05-14 11:00:00|2930.3|2924.3|2932|2926|2933.8|2927.8|2930.3|2924.3|20
1620990300000|2021-05-14 11:05:00|2931.8|2925.8|2929.8|2923.8|2931.8|2925.8|2928.5|2922.5|27
1620990600000|2021-05-14 11:10:00|2930|2924|2935.5|2929.5|2935.5|2929.5|2930|2924|35
1620990900000|2021-05-14 11:15:00|2936|2930|2931.8|2925.8|2936|2930|2931.3|2925.3|33
1620991200000|2021-05-14 11:20:00|2932|2926|2931|2925|2932.3|2926.3|2929.8|2923.8|20
1620991500000|2021-05-14 11:25:00|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|10
1620991800000|2021-05-14 11:30:00|2931.3|2925.3|2940|2934|2941.8|2935.8|2931.3|2925.3|54
1620992100000|2021-05-14 11:35:00|2941|2935|2942|2936|2942.8|2936.8|2935.3|2929.3|62
1620992400000|2021-05-14 11:40:00|2942.5|2936.5|2942|2936|2944.8|2938.8|2940.5|2934.5|36
1620992700000|2021-05-14 11:45:00|2942.5|2936.5|2945|2939|2948|2942|2942.5|2936.5|47
1620993000000|2021-05-14 11:50:00|2944.5|2938.5|2942.5|2936.5|2946.5|2940.5|2941.3|2935.3|73
1620993300000|2021-05-14 11:55:00|2942.8|2936.8|2942|2936|2948.5|2942.5|2942|2936|58
1620993600000|2021-05-14 12:00:00|2942.3|2936.3|2939.8|2933.8|2942.5|2936.5|2939|2933|57
1620993900000|2021-05-14 12:05:00|2940|2934|2938.3|2932.3|2940|2934|2936.3|2930.3|56
1620994200000|2021-05-14 12:10:00|2938.5|2932.5|2940.8|2934.8|2940.8|2934.8|2937|2931|46
1620994500000|2021-05-14 12:15:00|2941|2935|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|17
1620994800000|2021-05-14 12:20:00|2940.5|2934.5|2937|2931|2941.5|2935.5|2936.5|2930.5|50
1620995100000|2021-05-14 12:25:00|2936.8|2930.8|2937.3|2931.3|2939.3|2933.3|2935.3|2929.3|53
1620995400000|2021-05-14 12:30:00|2937|2931|2936|2930|2937.8|2931.8|2934.8|2928.8|68
1620995700000|2021-05-14 12:35:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2933.8|2927.8|71
1620996000000|2021-05-14 12:40:00|2937.8|2931.8|2937.8|2931.8|2938.8|2932.8|2937.3|2931.3|42
1620996300000|2021-05-14 12:45:00|2938|2932|2937.5|2931.5|2938.8|2932.8|2934.8|2928.8|45
1620996600000|2021-05-14 12:50:00|2938|2932|2939.8|2933.8|2939.8|2933.8|2937.3|2931.3|32
1620996900000|2021-05-14 12:55:00|2940|2934|2936|2930|2941.3|2935.3|2935.1|2929.1|41
1620997200000|2021-05-14 13:00:00|2935.8|2929.8|2932.8|2926.8|2938.8|2932.8|2929.1|2923.1|300
1620997500000|2021-05-14 13:05:00|2933|2927|2930.3|2924.3|2938.5|2932.5|2926.3|2920.3|168
1620997800000|2021-05-14 13:10:00|2930.5|2924.5|2939.8|2933.8|2941.8|2935.8|2930.5|2924.5|150
1620998100000|2021-05-14 13:15:00|2940|2934|2943.8|2937.8|2944|2938|2937|2931|89
1620998400000|2021-05-14 13:20:00|2944|2938|2946|2940|2948|2942|2941.3|2935.3|134
1620998700000|2021-05-14 13:25:00|2946.3|2940.3|2947.5|2941.5|2948.3|2942.3|2944|2938|115
1620999000000|2021-05-14 13:30:00|2947.3|2941.3|2945.3|2939.3|2950.5|2944.5|2944.8|2938.8|114
1620999300000|2021-05-14 13:35:00|2945.5|2939.5|2945.3|2939.3|2946.5|2940.5|2944|2938|90
1620999600000|2021-05-14 13:40:00|2945.5|2939.5|2949.8|2943.8|2950.3|2944.3|2945|2939|107
1620999900000|2021-05-14 13:45:00|2950|2944|2948.8|2942.8|2950.3|2944.3|2947.3|2941.3|69
1621000200000|2021-05-14 13:50:00|2949|2943|2953|2947|2956.3|2950.3|2948.5|2942.5|96
1621000500000|2021-05-14 13:55:00|2953.5|2947.5|2956.8|2950.8|2958.3|2952.3|2953|2947|166
1621000800000|2021-05-14 14:00:00|2957.3|2951.3|2954.5|2948.5|2958|2952|2953|2947|92
1621001100000|2021-05-14 14:05:00|2954.8|2948.8|2957.5|2951.5|2957.5|2951.5|2952.5|2946.5|108
1621001400000|2021-05-14 14:10:00|2957.3|2951.3|2954.8|2948.8|2957.3|2951.3|2954.8|2948.8|71
1621001700000|2021-05-14 14:15:00|2955|2949|2954.8|2948.8|2957|2951|2953.5|2947.5|108
1621002000000|2021-05-14 14:20:00|2955|2949|2949|2943|2956.5|2950.5|2948.3|2942.3|91
1621002300000|2021-05-14 14:25:00|2949.3|2943.3|2949|2943|2954.8|2948.8|2948.5|2942.5|120
1621002600000|2021-05-14 14:30:00|2949.3|2943.3|2952|2946|2953.3|2947.3|2949.3|2943.3|70
1621002900000|2021-05-14 14:35:00|2952.3|2946.3|2948.8|2942.8|2953.3|2947.3|2947.8|2941.8|71
1621003200000|2021-05-14 14:40:00|2949|2943|2945.5|2939.5|2949.3|2943.3|2943.8|2937.8|116
1621003500000|2021-05-14 14:45:00|2945.8|2939.8|2944|2938|2946.5|2940.5|2941.3|2935.3|64
1621003800000|2021-05-14 14:50:00|2943.8|2937.8|2941.3|2935.3|2944.5|2938.5|2940.8|2934.8|83
1621004100000|2021-05-14 14:55:00|2940.8|2934.8|2939.8|2933.8|2944.5|2938.5|2938.8|2932.8|158
1621004400000|2021-05-14 15:00:00|2939.5|2933.5|2937|2931|2943.5|2937.5|2935.5|2929.5|137
1621004700000|2021-05-14 15:05:00|2937.3|2931.3|2942.5|2936.5|2943.3|2937.3|2937.3|2931.3|81
1621005000000|2021-05-14 15:10:00|2942.8|2936.8|2942|2936|2944|2938|2940.8|2934.8|59
1621005300000|2021-05-14 15:15:00|2941.8|2935.8|2944.8|2938.8|2946|2940|2941.8|2935.8|70
1621005600000|2021-05-14 15:20:00|2945|2939|2942.3|2936.3|2947.5|2941.5|2941|2935|66
1621005900000|2021-05-14 15:25:00|2942.5|2936.5|2943.8|2937.8|2946.3|2940.3|2942.3|2936.3|57
1621006200000|2021-05-14 15:30:00|2943.5|2937.5|2942|2936|2944.5|2938.5|2941.8|2935.8|58
1621006500000|2021-05-14 15:35:00|2941.8|2935.8|2941.3|2935.3|2942.3|2936.3|2940.5|2934.5|69
1621006800000|2021-05-14 15:40:00|2941|2935|2942.5|2936.5|2942.8|2936.8|2940.8|2934.8|59
1621007100000|2021-05-14 15:45:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2940.5|2934.5|55
1621007400000|2021-05-14 15:50:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|11
1621007700000|2021-05-14 15:55:00|2941|2935|2941.5|2935.5|2941.8|2935.8|2940.5|2934.5|21
1621008000000|2021-05-14 16:00:00|2941.3|2935.3|2939.5|2933.5|2941.3|2935.3|2939|2933|26
1621008300000|2021-05-14 16:05:00|2939.3|2933.3|2940.5|2934.5|2941|2935|2939|2933|36
1621008600000|2021-05-14 16:10:00|2940.3|2934.3|2941.5|2935.5|2942|2936|2939.8|2933.8|18
1621009200000|2021-05-14 16:20:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.3|2934.3|11
1621009500000|2021-05-14 16:25:00|2942|2936|2943.3|2937.3|2943.3|2937.3|2941.3|2935.3|8
1621009800000|2021-05-14 16:30:00|2943|2937|2943.8|2937.8|2943.8|2937.8|2940.8|2934.8|27
1621010100000|2021-05-14 16:35:00|2945|2939|2944.8|2938.8|2947.8|2941.8|2944.5|2938.5|51
1621010400000|2021-05-14 16:40:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|14
1621010700000|2021-05-14 16:45:00|2946|2940|2946.8|2940.8|2948|2942|2946|2940|24
1621011000000|2021-05-14 16:50:00|2947.3|2941.3|2947.8|2941.8|2948|2942|2946.8|2940.8|16
1621011300000|2021-05-14 16:55:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|6
1621209600000|2021-05-17 00:00:00|2945.5|2934.3|2946.6|2940.6|2946.6|2940.6|2945.5|2934.3|2
1621209900000|2021-05-17 00:05:00|2946.4|2940.4|2945|2939|2946.4|2940.4|2945|2939|3
1621210200000|2021-05-17 00:10:00|2944.1|2938.1|2939.1|2933.1|2944.3|2938.3|2937.9|2931.9|17
1621210800000|2021-05-17 00:20:00|2940.1|2934.1|2940.1|2934.1|2941.4|2935.4|2940.1|2934.1|9
1621211100000|2021-05-17 00:25:00|2940.4|2934.4|2939.4|2933.4|2940.5|2934.5|2939.4|2933.4|7
1621212000000|2021-05-17 00:40:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621212300000|2021-05-17 00:45:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621212600000|2021-05-17 00:50:00|2940.4|2934.4|2942|2936|2942|2936|2940.4|2934.4|4
1621212900000|2021-05-17 00:55:00|2940.6|2934.6|2942.1|2936.1|2942.1|2936.1|2938.9|2932.9|17
1621213200000|2021-05-17 01:00:00|2941.9|2935.9|2943.1|2937.1|2948.4|2942.4|2937|2931|117
1621213500000|2021-05-17 01:05:00|2942.9|2936.9|2945.8|2939.8|2946.6|2940.6|2939.9|2933.9|84
1621213800000|2021-05-17 01:10:00|2945.4|2939.4|2942|2936|2945.4|2939.4|2940.1|2934.1|53
1621214100000|2021-05-17 01:15:00|2941.6|2935.6|2941.1|2935.1|2941.6|2935.6|2938.1|2932.1|55
1621214400000|2021-05-17 01:20:00|2940.8|2934.8|2941.1|2935.1|2942.1|2936.1|2939.9|2933.9|29
1621214700000|2021-05-17 01:25:00|2940.9|2934.9|2941.5|2935.5|2942.1|2936.1|2938.8|2932.8|27
1621215000000|2021-05-17 01:30:00|2941.9|2935.9|2940.9|2934.9|2941.9|2935.9|2935.9|2929.9|75
1621215300000|2021-05-17 01:35:00|2941.1|2935.1|2945.1|2939.1|2945.4|2939.4|2941|2935|42
1621215600000|2021-05-17 01:40:00|2945.4|2939.4|2941|2935|2945.4|2939.4|2940.5|2934.5|36
1621215900000|2021-05-17 01:45:00|2940.8|2934.8|2939.1|2933.1|2941.9|2935.9|2938.9|2932.9|35
1621216200000|2021-05-17 01:50:00|2938.9|2932.9|2933.6|2927.6|2938.9|2932.9|2933.4|2927.4|93
1621216500000|2021-05-17 01:55:00|2933.4|2927.4|2936.5|2930.5|2937.1|2931.1|2932.3|2926.3|37
1621216800000|2021-05-17 02:00:00|2936.1|2930.1|2937.5|2931.5|2938.5|2932.5|2932.5|2926.5|69
1621217100000|2021-05-17 02:05:00|2936.8|2930.8|2942.1|2936.1|2942.4|2936.4|2936.8|2930.8|60
1621217400000|2021-05-17 02:10:00|2941.8|2935.8|2943.1|2937.1|2944.9|2938.9|2941.3|2935.3|44
1621217700000|2021-05-17 02:15:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2940.9|2934.9|10
1621218000000|2021-05-17 02:20:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621218300000|2021-05-17 02:25:00|2944.4|2938.4|2943.5|2937.5|2944.6|2938.6|2943.5|2937.5|5
1621218600000|2021-05-17 02:30:00|2943.1|2937.1|2943.8|2937.8|2944.5|2938.5|2940.9|2934.9|36
1621218900000|2021-05-17 02:35:00|2943.4|2937.4|2941.9|2935.9|2943.9|2937.9|2941.6|2935.6|23
1621219200000|2021-05-17 02:40:00|2942|2936|2946.9|2940.9|2947.1|2941.1|2942|2936|42
1621219500000|2021-05-17 02:45:00|2947.1|2941.1|2947.5|2941.5|2951|2945|2945.1|2939.1|59
1621219800000|2021-05-17 02:50:00|2947.9|2941.9|2953.4|2947.4|2954.8|2948.8|2947.9|2941.9|98
1621220100000|2021-05-17 02:55:00|2953.6|2947.6|2960.9|2954.9|2963.8|2957.8|2953.4|2947.4|128
1621220400000|2021-05-17 03:00:00|2961.1|2955.1|2958.1|2952.1|2961.4|2955.4|2956.6|2950.6|89
1621220700000|2021-05-17 03:05:00|2958.6|2952.6|2963|2957|2965|2959|2956.6|2950.6|93
1621221000000|2021-05-17 03:10:00|2963.3|2957.3|2961.9|2955.9|2969.8|2963.8|2961.1|2955.1|146
1621221300000|2021-05-17 03:15:00|2962.3|2956.3|2959.3|2953.3|2964.9|2958.9|2957.1|2951.1|80
1621221600000|2021-05-17 03:20:00|2959.4|2953.4|2963.1|2957.1|2963.1|2957.1|2958.4|2952.4|66
1621221900000|2021-05-17 03:25:00|2962.9|2956.9|2960.1|2954.1|2964.1|2958.1|2958.6|2952.6|69
1621222200000|2021-05-17 03:30:00|2960.4|2954.4|2962.1|2956.1|2962.9|2956.9|2959.1|2953.1|41
1621222500000|2021-05-17 03:35:00|2962.6|2956.6|2960.9|2954.9|2962.9|2956.9|2960.5|2954.5|12
1621222800000|2021-05-17 03:40:00|2960.6|2954.6|2961.3|2955.3|2962|2956|2960.1|2954.1|13
1621223100000|2021-05-17 03:45:00|2961.5|2955.5|2959.9|2953.9|2961.6|2955.6|2959.3|2953.3|14
1621223400000|2021-05-17 03:50:00|2959.4|2953.4|2957.5|2951.5|2959.4|2953.4|2957.5|2951.5|5
1621223700000|2021-05-17 03:55:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621224000000|2021-05-17 04:00:00|2957.5|2951.5|2957.6|2951.6|2957.6|2951.6|2957|2951|4
1621224300000|2021-05-17 04:05:00|2957.9|2951.9|2961.9|2955.9|2961.9|2955.9|2957.9|2951.9|11
1621224900000|2021-05-17 04:15:00|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961.3|2955.3|2
1621225200000|2021-05-17 04:20:00|2961.6|2955.6|2961.1|2955.1|2961.9|2955.9|2961.1|2955.1|6
1621225800000|2021-05-17 04:30:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621226100000|2021-05-17 04:35:00|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|3
1621226400000|2021-05-17 04:40:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2960.6|2954.6|3
1621226700000|2021-05-17 04:45:00|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621227300000|2021-05-17 04:55:00|2960.9|2954.9|2958.4|2952.4|2960.9|2954.9|2958.4|2952.4|8
1621227900000|2021-05-17 05:05:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621228200000|2021-05-17 05:10:00|2958.4|2952.4|2958.9|2952.9|2959.6|2953.6|2958.4|2952.4|5
1621228500000|2021-05-17 05:15:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621228800000|2021-05-17 05:20:00|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1621229400000|2021-05-17 05:30:00|2958.6|2952.6|2959.6|2953.6|2967.8|2961.8|2957.4|2951.4|187
1621229700000|2021-05-17 05:35:00|2959.9|2953.9|2962.4|2956.4|2965.4|2959.4|2958.3|2952.3|87
1621230000000|2021-05-17 05:40:00|2962.6|2956.6|2960.4|2954.4|2963.9|2957.9|2957.9|2951.9|40
1621230300000|2021-05-17 05:45:00|2960|2954|2959.6|2953.6|2961.9|2955.9|2958.1|2952.1|28
1621230600000|2021-05-17 05:50:00|2959.4|2953.4|2960|2954|2961.4|2955.4|2958.9|2952.9|26
1621230900000|2021-05-17 05:55:00|2959.8|2953.8|2956.9|2950.9|2960.8|2954.8|2956.5|2950.5|51
1621231200000|2021-05-17 06:00:00|2956.4|2950.4|2956.6|2950.6|2959.6|2953.6|2953.9|2947.9|91
1621231500000|2021-05-17 06:05:00|2956.1|2950.1|2964.4|2958.4|2964.4|2958.4|2956.1|2950.1|60
1621231800000|2021-05-17 06:10:00|2964.3|2958.3|2974.1|2968.1|2974.6|2968.6|2964|2958|105
1621232100000|2021-05-17 06:15:00|2973.8|2967.8|2971.1|2965.1|2973.9|2967.9|2968.4|2962.4|133
1621232400000|2021-05-17 06:20:00|2971.4|2965.4|2974.4|2968.4|2976.6|2970.6|2970.5|2964.5|172
1621232700000|2021-05-17 06:25:00|2974.6|2968.6|2975.5|2969.5|2976.9|2970.9|2973.1|2967.1|123
1621233000000|2021-05-17 06:30:00|2975.4|2969.4|2969.1|2963.1|2975.4|2969.4|2968.9|2962.9|49
1621233300000|2021-05-17 06:35:00|2969.4|2963.4|2972.9|2966.9|2975|2969|2969.4|2963.4|75
1621233600000|2021-05-17 06:40:00|2972.6|2966.6|2968.6|2962.6|2973|2967|2968.3|2962.3|54
1621233900000|2021-05-17 06:45:00|2969|2963|2970.4|2964.4|2970.4|2964.4|2967.4|2961.4|65
1621234200000|2021-05-17 06:50:00|2970.5|2964.5|2969.5|2963.5|2971.5|2965.5|2965.9|2959.9|70
1621234500000|2021-05-17 06:55:00|2969.4|2963.4|2967.3|2961.3|2971.8|2965.8|2967.3|2961.3|71
1621234800000|2021-05-17 07:00:00|2967|2961|2965.3|2959.3|2970.5|2964.5|2960.5|2954.5|66
1621235100000|2021-05-17 07:05:00|2965|2959|2961.5|2955.5|2968.8|2962.8|2961.5|2955.5|51
1621235400000|2021-05-17 07:10:00|2961.3|2955.3|2966.8|2960.8|2970|2964|2960.8|2954.8|85
1621235700000|2021-05-17 07:15:00|2967|2961|2966|2960|2970.8|2964.8|2965.5|2959.5|72
1621236000000|2021-05-17 07:20:00|2965.8|2959.8|2964|2958|2969|2963|2963.8|2957.8|77
1621236300000|2021-05-17 07:25:00|2963.8|2957.8|2971.3|2965.3|2971.3|2965.3|2963|2957|44
1621236600000|2021-05-17 07:30:00|2971.5|2965.5|2961.6|2955.6|2972|2966|2961.6|2955.6|58
1621236900000|2021-05-17 07:35:00|2961.3|2955.3|2963.8|2957.8|2965.3|2959.3|2960|2954|40
1621237200000|2021-05-17 07:40:00|2964|2958|2963.5|2957.5|2967.5|2961.5|2963|2957|51
1621237500000|2021-05-17 07:45:00|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2956.3|2950.3|86
1621237800000|2021-05-17 07:50:00|2961.3|2955.3|2962.3|2956.3|2964.8|2958.8|2961|2955|61
1621238100000|2021-05-17 07:55:00|2962.5|2956.5|2960.5|2954.5|2965.3|2959.3|2960.5|2954.5|46
1621238400000|2021-05-17 08:00:00|2960.8|2954.8|2961.8|2955.8|2963.8|2957.8|2960.8|2954.8|29
1621238700000|2021-05-17 08:05:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2960.8|2954.8|23
1621239000000|2021-05-17 08:10:00|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.3|2955.3|37
1621239300000|2021-05-17 08:15:00|2962|2956|2963.3|2957.3|2963.3|2957.3|2961.5|2955.5|13
1621239600000|2021-05-17 08:20:00|2963|2957|2966|2960|2966|2960|2962.5|2956.5|40
1621239900000|2021-05-17 08:25:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2964.3|2958.3|24
1621240200000|2021-05-17 08:30:00|2966.3|2960.3|2967.8|2961.8|2969.5|2963.5|2966.3|2960.3|24
1621240500000|2021-05-17 08:35:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2964.3|2958.3|24
1621240800000|2021-05-17 08:40:00|2966.3|2960.3|2963.8|2957.8|2968.3|2962.3|2963.5|2957.5|30
1621241100000|2021-05-17 08:45:00|2964|2958|2968.5|2962.5|2968.5|2962.5|2964|2958|24
1621241400000|2021-05-17 08:50:00|2968.8|2962.8|2969.3|2963.3|2970.5|2964.5|2967.8|2961.8|34
1621241700000|2021-05-17 08:55:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2968.8|2962.8|28
1621242000000|2021-05-17 09:00:00|2970.8|2964.8|2968.8|2962.8|2970.8|2964.8|2968.8|2962.8|27
1621242300000|2021-05-17 09:05:00|2968.5|2962.5|2968.5|2962.5|2969.3|2963.3|2968|2962|16
1621242600000|2021-05-17 09:10:00|2968.8|2962.8|2970.5|2964.5|2970.8|2964.8|2968.3|2962.3|27
1621242900000|2021-05-17 09:15:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2969.8|2963.8|30
1621243200000|2021-05-17 09:20:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.3|2963.3|19
1621243500000|2021-05-17 09:25:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|8
1621243800000|2021-05-17 09:30:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2968.5|2962.5|20
1621244100000|2021-05-17 09:35:00|2969.5|2963.5|2969.8|2963.8|2970.8|2964.8|2967|2961|26
1621244400000|2021-05-17 09:40:00|2969.5|2963.5|2968.3|2962.3|2970.3|2964.3|2967.8|2961.8|20
1621244700000|2021-05-17 09:45:00|2968|2962|2964.8|2958.8|2968.3|2962.3|2964.5|2958.5|19
1621245000000|2021-05-17 09:50:00|2965|2959|2968|2962|2968.3|2962.3|2965|2959|19
1621245300000|2021-05-17 09:55:00|2968.3|2962.3|2968.3|2962.3|2969|2963|2967.3|2961.3|22
1621245600000|2021-05-17 10:00:00|2968|2962|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|24
1621245900000|2021-05-17 10:05:00|2969.8|2963.8|2970.5|2964.5|2971.3|2965.3|2969.8|2963.8|19
1621246200000|2021-05-17 10:10:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970|2964|17
1621246500000|2021-05-17 10:15:00|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2968.5|2962.5|41
1621246800000|2021-05-17 10:20:00|2970.5|2964.5|2969.3|2963.3|2970.8|2964.8|2968.5|2962.5|19
1621247100000|2021-05-17 10:25:00|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|10
1621247400000|2021-05-17 10:30:00|2969.8|2963.8|2970|2964|2970.3|2964.3|2968.5|2962.5|26
1621247700000|2021-05-17 10:35:00|2970.3|2964.3|2962.5|2956.5|2971.8|2965.8|2962.5|2956.5|30
1621248000000|2021-05-17 10:40:00|2962.8|2956.8|2965.3|2959.3|2965.3|2959.3|2961.6|2955.6|26
1621248300000|2021-05-17 10:45:00|2965.5|2959.5|2966.8|2960.8|2967.3|2961.3|2965.5|2959.5|11
1621248600000|2021-05-17 10:50:00|2967|2961|2965|2959|2967|2961|2965|2959|14
1621248900000|2021-05-17 10:55:00|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2963.3|2957.3|27
1621249200000|2021-05-17 11:00:00|2964.8|2958.8|2967.5|2961.5|2967.5|2961.5|2964.5|2958.5|25
1621249500000|2021-05-17 11:05:00|2967.3|2961.3|2967.8|2961.8|2969.3|2963.3|2966.8|2960.8|17
1621249800000|2021-05-17 11:10:00|2968|2962|2969.8|2963.8|2970|2964|2968|2962|21
1621250100000|2021-05-17 11:15:00|2969.5|2963.5|2967.8|2961.8|2969.5|2963.5|2967.5|2961.5|22
1621250400000|2021-05-17 11:20:00|2967.5|2961.5|2968.8|2962.8|2971.3|2965.3|2967.5|2961.5|29
1621250700000|2021-05-17 11:25:00|2968.5|2962.5|2967|2961|2968.5|2962.5|2965.5|2959.5|30
1621251000000|2021-05-17 11:30:00|2966.8|2960.8|2965.3|2959.3|2967|2961|2963.8|2957.8|44
1621251300000|2021-05-17 11:35:00|2965.5|2959.5|2971.5|2965.5|2971.8|2965.8|2965.5|2959.5|49
1621251600000|2021-05-17 11:40:00|2971.3|2965.3|2974.5|2968.5|2974.5|2968.5|2969.3|2963.3|48
1621251900000|2021-05-17 11:45:00|2974.3|2968.3|2972.5|2966.5|2974.3|2968.3|2970.8|2964.8|35
1621252200000|2021-05-17 11:50:00|2972.8|2966.8|2974.5|2968.5|2978.8|2972.8|2972.8|2966.8|89
1621252500000|2021-05-17 11:55:00|2974.8|2968.8|2975.5|2969.5|2977|2971|2974|2968|50
1621252800000|2021-05-17 12:00:00|2975.8|2969.8|2977.3|2971.3|2977.5|2971.5|2973.5|2967.5|100
1621253100000|2021-05-17 12:05:00|2977|2971|2974.3|2968.3|2977|2971|2972.5|2966.5|48
1621253400000|2021-05-17 12:10:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|39
1621253700000|2021-05-17 12:15:00|2974|2968|2974|2968|2974.8|2968.8|2972.3|2966.3|37
1621254000000|2021-05-17 12:20:00|2974.3|2968.3|2971.3|2965.3|2974.8|2968.8|2971|2965|38
1621254300000|2021-05-17 12:25:00|2971.5|2965.5|2973.5|2967.5|2974.5|2968.5|2969.8|2963.8|41
1621254600000|2021-05-17 12:30:00|2973.3|2967.3|2972.8|2966.8|2974.8|2968.8|2972.5|2966.5|21
1621254900000|2021-05-17 12:35:00|2973.3|2967.3|2972.3|2966.3|2975|2969|2972.3|2966.3|12
1621255200000|2021-05-17 12:40:00|2971.5|2965.5|2973.8|2967.8|2976.3|2970.3|2971.3|2965.3|44
1621255500000|2021-05-17 12:45:00|2973.5|2967.5|2969.8|2963.8|2973.5|2967.5|2969.3|2963.3|31
1621255800000|2021-05-17 12:50:00|2970|2964|2968.8|2962.8|2972.3|2966.3|2968.3|2962.3|31
1621256100000|2021-05-17 12:55:00|2968.3|2962.3|2970.5|2964.5|2971.5|2965.5|2968|2962|46
1621256400000|2021-05-17 13:00:00|2971|2965|2977.3|2971.3|2985.5|2979.5|2971|2965|391
1621256700000|2021-05-17 13:05:00|2976.8|2970.8|2979.8|2973.8|2980.8|2974.8|2975.8|2969.8|221
1621257000000|2021-05-17 13:10:00|2980|2974|2983.5|2977.5|2984.5|2978.5|2980|2974|162
1621257300000|2021-05-17 13:15:00|2983.3|2977.3|2985.3|2979.3|2985.3|2979.3|2978.5|2972.5|49
1621257600000|2021-05-17 13:20:00|2985.8|2979.8|2985.3|2979.3|2986.5|2980.5|2983|2977|76
1621257900000|2021-05-17 13:25:00|2985.5|2979.5|2984.8|2978.8|2985.8|2979.8|2983.3|2977.3|82
1621258200000|2021-05-17 13:30:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2983.3|2977.3|100
1621258500000|2021-05-17 13:35:00|2985.5|2979.5|2985.5|2979.5|2987.5|2981.5|2985.3|2979.3|107
1621258800000|2021-05-17 13:40:00|2986|2980|2982|2976|2987.3|2981.3|2977.5|2971.5|138
1621259100000|2021-05-17 13:45:00|2982.3|2976.3|2984.3|2978.3|2985.5|2979.5|2982.3|2976.3|69
1621259400000|2021-05-17 13:50:00|2984|2978|2984|2978|2986.8|2980.8|2982.5|2976.5|85
1621259700000|2021-05-17 13:55:00|2983.5|2977.5|2983.8|2977.8|2986|2980|2980.5|2974.5|181
1621260000000|2021-05-17 14:00:00|2983.5|2977.5|2981.3|2975.3|2984.8|2978.8|2980.5|2974.5|168
1621260300000|2021-05-17 14:05:00|2981.5|2975.5|2986|2980|2989.5|2983.5|2981.3|2975.3|139
1621260600000|2021-05-17 14:10:00|2986.3|2980.3|2988.5|2982.5|2989.5|2983.5|2985.5|2979.5|107
1621260900000|2021-05-17 14:15:00|2988.3|2982.3|2991.8|2985.8|2992|2986|2986.8|2980.8|85
1621261200000|2021-05-17 14:20:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2991|2985|76
1621261500000|2021-05-17 14:25:00|2992|2986|2993.5|2987.5|2995.5|2989.5|2990.3|2984.3|107
1621261800000|2021-05-17 14:30:00|2993|2987|2995|2989|2996|2990|2993|2987|96
1621262100000|2021-05-17 14:35:00|2994.8|2988.8|3004|2998|3004.8|2998.8|2994.8|2988.8|134
1621262400000|2021-05-17 14:40:00|3004.3|2998.3|3011.8|3005.8|3011.8|3005.8|3003|2997|174
1621262700000|2021-05-17 14:45:00|3012|3006|3009.5|3003.5|3019.3|3013.3|3007.3|3001.3|183
1621263000000|2021-05-17 14:50:00|3009.8|3003.8|3013.5|3007.5|3014.5|3008.5|3009.8|3003.8|150
1621263300000|2021-05-17 14:55:00|3013.3|3007.3|3015|3009|3020.3|3014.3|3012.8|3006.8|178
1621263600000|2021-05-17 15:00:00|3015.3|3009.3|3017|3011|3017.8|3011.8|3013.5|3007.5|78
1621263900000|2021-05-17 15:05:00|3016.8|3010.8|3018.3|3012.3|3021|3015|3016.8|3010.8|101
1621264200000|2021-05-17 15:10:00|3018|3012|3017|3011|3020|3014|3014.8|3008.8|128
1621264500000|2021-05-17 15:15:00|3016.3|3010.3|3014.3|3008.3|3016.3|3010.3|3013.5|3007.5|88
1621264800000|2021-05-17 15:20:00|3014.5|3008.5|3019.3|3013.3|3020.8|3014.8|3014.5|3008.5|94
1621265100000|2021-05-17 15:25:00|3019.5|3013.5|3020.5|3014.5|3020.8|3014.8|3019.5|3013.5|27
1621265400000|2021-05-17 15:30:00|3020.8|3014.8|3025|3019|3025.3|3019.3|3020.3|3014.3|60
1621265700000|2021-05-17 15:35:00|3025.3|3019.3|3023.3|3017.3|3026.3|3020.3|3023.3|3017.3|52
1621266000000|2021-05-17 15:40:00|3023|3017|3025|3019|3025|3019|3020.5|3014.5|78
1621266300000|2021-05-17 15:45:00|3024.3|3018.3|3025.5|3019.5|3026.3|3020.3|3021.3|3015.3|91
1621266600000|2021-05-17 15:50:00|3025.3|3019.3|3025.8|3019.8|3030|3024|3024.8|3018.8|72
1621266900000|2021-05-17 15:55:00|3025.5|3019.5|3029.8|3023.8|3030|3024|3025.5|3019.5|39
1621267200000|2021-05-17 16:00:00|3030|3024|3029|3023|3034.5|3028.5|3028.3|3022.3|142
1621267500000|2021-05-17 16:05:00|3029.5|3023.5|3029|3023|3030.3|3024.3|3027.5|3021.5|47
1621267800000|2021-05-17 16:10:00|3028.8|3022.8|3024.8|3018.8|3029.5|3023.5|3024.8|3018.8|54
1621268100000|2021-05-17 16:15:00|3025|3019|3028|3022|3028|3022|3023.8|3017.8|49
1621268400000|2021-05-17 16:20:00|3027.8|3021.8|3030|3024|3032|3026|3027.8|3021.8|177
1621268700000|2021-05-17 16:25:00|3030.3|3024.3|3026.5|3020.5|3030.8|3024.8|3026.5|3020.5|175
1621269000000|2021-05-17 16:30:00|3026.8|3020.8|3030.8|3024.8|3030.8|3024.8|3026.5|3020.5|24
1621269300000|2021-05-17 16:35:00|3031|3025|3032|3026|3032.5|3026.5|3029.3|3023.3|74
1621269600000|2021-05-17 16:40:00|3032.3|3026.3|3029.8|3023.8|3032.8|3026.8|3029.3|3023.3|44
1621269900000|2021-05-17 16:45:00|3030|3024|3032.5|3026.5|3032.8|3026.8|3030|3024|60
1621270200000|2021-05-17 16:50:00|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3030.5|3024.5|23
1621270500000|2021-05-17 16:55:00|3031.3|3025.3|3030.8|3024.8|3035.3|3029.3|3030.8|3024.8|60
1621296000000|2021-05-18 00:00:00|3034.6|3028.6|3034.4|3028.4|3035.6|3029.6|3034.4|3028.4|7
1621296300000|2021-05-18 00:05:00|3034.1|3028.1|3031.1|3025.1|3034.3|3028.3|3031.1|3025.1|10
1621296600000|2021-05-18 00:10:00|3031.5|3025.5|3033.5|3027.5|3033.5|3027.5|3031.5|3025.5|10
1621296900000|2021-05-18 00:15:00|3034.1|3028.1|3035.4|3029.4|3035.4|3029.4|3034.1|3028.1|6
1621297200000|2021-05-18 00:20:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.3|3028.3|4
1621297500000|2021-05-18 00:25:00|3035.3|3029.3|3035.1|3029.1|3035.3|3029.3|3035.1|3029.1|2
1621297800000|2021-05-18 00:30:00|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1621298100000|2021-05-18 00:35:00|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.5|3029.5|2
1621298700000|2021-05-18 00:45:00|3035.9|3029.9|3036.1|3030.1|3036.3|3030.3|3035.9|3029.9|3
1621299000000|2021-05-18 00:50:00|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621299300000|2021-05-18 00:55:00|3036.6|3030.6|3037.6|3031.6|3037.6|3031.6|3036.6|3030.6|4
1621299600000|2021-05-18 01:00:00|3037.4|3031.4|3032.9|3026.9|3039.6|3033.6|3029.8|3023.8|164
1621299900000|2021-05-18 01:05:00|3032.8|3026.8|3031.9|3025.9|3036.8|3030.8|3030.5|3024.5|91
1621300200000|2021-05-18 01:10:00|3031.5|3025.5|3036.4|3030.4|3038.9|3032.9|3031.5|3025.5|72
1621300500000|2021-05-18 01:15:00|3036.1|3030.1|3040.9|3034.9|3040.9|3034.9|3036.1|3030.1|53
1621300800000|2021-05-18 01:20:00|3041.1|3035.1|3040.1|3034.1|3043.3|3037.3|3039|3033|79
1621301100000|2021-05-18 01:25:00|3040.4|3034.4|3038|3032|3042.4|3036.4|3038|3032|42
1621301400000|2021-05-18 01:30:00|3038.4|3032.4|3045.9|3039.9|3046|3040|3038.4|3032.4|90
1621301700000|2021-05-18 01:35:00|3046.1|3040.1|3040.5|3034.5|3046.4|3040.4|3033.4|3027.4|122
1621302000000|2021-05-18 01:40:00|3040.3|3034.3|3047.5|3041.5|3049.4|3043.4|3039.5|3033.5|116
1621302300000|2021-05-18 01:45:00|3047.6|3041.6|3047|3041|3049.4|3043.4|3045.1|3039.1|80
1621302600000|2021-05-18 01:50:00|3047.8|3041.8|3048.4|3042.4|3048.9|3042.9|3045.3|3039.3|84
1621302900000|2021-05-18 01:55:00|3048.5|3042.5|3052.1|3046.1|3052.4|3046.4|3048.5|3042.5|117
1621303200000|2021-05-18 02:00:00|3052.4|3046.4|3060.5|3054.5|3060.9|3054.9|3052.3|3046.3|162
1621303500000|2021-05-18 02:05:00|3061.6|3055.6|3061.1|3055.1|3061.9|3055.9|3060.1|3054.1|70
1621303800000|2021-05-18 02:10:00|3061.3|3055.3|3061.8|3055.8|3062.9|3056.9|3054.9|3048.9|132
1621304100000|2021-05-18 02:15:00|3061.5|3055.5|3061.9|3055.9|3061.9|3055.9|3061.1|3055.1|6
1621304400000|2021-05-18 02:20:00|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3061.1|3055.1|3
1621304700000|2021-05-18 02:25:00|3060.8|3054.8|3057|3051|3060.8|3054.8|3056.9|3050.9|23
1621305000000|2021-05-18 02:30:00|3057.4|3051.4|3052.5|3046.5|3059.5|3053.5|3051.6|3045.6|137
1621305300000|2021-05-18 02:35:00|3052|3046|3054.8|3048.8|3056.6|3050.6|3051.4|3045.4|81
1621305600000|2021-05-18 02:40:00|3054.4|3048.4|3057|3051|3058|3052|3053.5|3047.5|62
1621305900000|2021-05-18 02:45:00|3056.8|3050.8|3054|3048|3058|3052|3053.9|3047.9|69
1621306200000|2021-05-18 02:50:00|3054.3|3048.3|3060|3054|3060.1|3054.1|3053.8|3047.8|69
1621306500000|2021-05-18 02:55:00|3059.8|3053.8|3069.4|3063.4|3069.4|3063.4|3059.5|3053.5|108
1621306800000|2021-05-18 03:00:00|3069.6|3063.6|3078.9|3072.9|3080.4|3074.4|3066.5|3060.5|205
1621307100000|2021-05-18 03:05:00|3078.8|3072.8|3075|3069|3078.8|3072.8|3071.8|3065.8|130
1621307400000|2021-05-18 03:10:00|3074.6|3068.6|3075.1|3069.1|3077.1|3071.1|3073.6|3067.6|123
1621307700000|2021-05-18 03:15:00|3075.3|3069.3|3077.5|3071.5|3078.4|3072.4|3066.4|3060.4|112
1621308000000|2021-05-18 03:20:00|3077.9|3071.9|3084.8|3078.8|3085.4|3079.4|3076.9|3070.9|97
1621308300000|2021-05-18 03:25:00|3085|3079|3094|3088|3094.9|3088.9|3084.1|3078.1|211
1621308600000|2021-05-18 03:30:00|3093.4|3087.4|3087.4|3081.4|3093.4|3087.4|3085.4|3079.4|36
1621308900000|2021-05-18 03:35:00|3087.6|3081.6|3089.4|3083.4|3089.9|3083.9|3085|3079|31
1621309200000|2021-05-18 03:40:00|3089.8|3083.8|3091.6|3085.6|3091.6|3085.6|3089.3|3083.3|10
1621309500000|2021-05-18 03:45:00|3091.5|3085.5|3091.8|3085.8|3092|3086|3091.5|3085.5|6
1621309800000|2021-05-18 03:50:00|3092|3086|3091.3|3085.3|3093.9|3087.9|3090.9|3084.9|16
1621310100000|2021-05-18 03:55:00|3091.4|3085.4|3091.1|3085.1|3091.6|3085.6|3091.1|3085.1|6
1621310400000|2021-05-18 04:00:00|3090.4|3084.4|3091.3|3085.3|3091.4|3085.4|3089.9|3083.9|8
1621310700000|2021-05-18 04:05:00|3091.5|3085.5|3092.9|3086.9|3092.9|3086.9|3091.5|3085.5|7
1621311000000|2021-05-18 04:10:00|3092.5|3086.5|3091.9|3085.9|3092.5|3086.5|3091.9|3085.9|6
1621311300000|2021-05-18 04:15:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621311900000|2021-05-18 04:25:00|3089.6|3083.6|3091.9|3085.9|3091.9|3085.9|3087.9|3081.9|20
1621312200000|2021-05-18 04:30:00|3092.4|3086.4|3095.9|3089.9|3095.9|3089.9|3092.3|3086.3|12
1621312500000|2021-05-18 04:35:00|3095.5|3089.5|3092.5|3086.5|3095.5|3089.5|3092.1|3086.1|12
1621312800000|2021-05-18 04:40:00|3092.6|3086.6|3091.6|3085.6|3093.1|3087.1|3091.5|3085.5|6
1621313100000|2021-05-18 04:45:00|3091.9|3085.9|3090.6|3084.6|3091.9|3085.9|3090.5|3084.5|11
1621313400000|2021-05-18 04:50:00|3090.8|3084.8|3090.6|3084.6|3091.5|3085.5|3090.6|3084.6|9
1621313700000|2021-05-18 04:55:00|3090.3|3084.3|3090.1|3084.1|3090.5|3084.5|3088.8|3082.8|13
1621314000000|2021-05-18 05:00:00|3090.5|3084.5|3088.8|3082.8|3090.5|3084.5|3088.8|3082.8|19
1621314300000|2021-05-18 05:05:00|3088.9|3082.9|3088.4|3082.4|3088.9|3082.9|3088.4|3082.4|4
1621314600000|2021-05-18 05:10:00|3087.9|3081.9|3085.4|3079.4|3087.9|3081.9|3083.5|3077.5|38
1621314900000|2021-05-18 05:15:00|3086|3080|3086.8|3080.8|3087|3081|3085.4|3079.4|7
1621315200000|2021-05-18 05:20:00|3086.5|3080.5|3087.5|3081.5|3087.5|3081.5|3082.9|3076.9|35
1621315500000|2021-05-18 05:25:00|3087.8|3081.8|3087.9|3081.9|3089|3083|3087.4|3081.4|15
1621315800000|2021-05-18 05:30:00|3088.4|3082.4|3093.6|3087.6|3095.6|3089.6|3087.9|3081.9|248
1621316100000|2021-05-18 05:35:00|3093.3|3087.3|3099.1|3093.1|3099.1|3093.1|3090.9|3084.9|125
1621316400000|2021-05-18 05:40:00|3099.4|3093.4|3101.3|3095.3|3101.9|3095.9|3093.8|3087.8|122
1621316700000|2021-05-18 05:45:00|3101|3095|3094|3088|3101.1|3095.1|3093.9|3087.9|75
1621317000000|2021-05-18 05:50:00|3093.6|3087.6|3107.6|3101.6|3111.1|3105.1|3091.9|3085.9|116
1621317300000|2021-05-18 05:55:00|3107.1|3101.1|3110|3104|3110.9|3104.9|3105.4|3099.4|140
1621317600000|2021-05-18 06:00:00|3110.3|3104.3|3101.9|3095.9|3110.3|3104.3|3098.9|3092.9|159
1621317900000|2021-05-18 06:05:00|3100.8|3094.8|3093.3|3087.3|3101.9|3095.9|3090|3084|111
1621318200000|2021-05-18 06:10:00|3092.9|3086.9|3090.1|3084.1|3092.9|3086.9|3084.4|3078.4|173
1621318500000|2021-05-18 06:15:00|3090.8|3084.8|3081.4|3075.4|3091.9|3085.9|3077.4|3071.4|155
1621318800000|2021-05-18 06:20:00|3082.1|3076.1|3078.6|3072.6|3083.8|3077.8|3075.8|3069.8|106
1621319100000|2021-05-18 06:25:00|3078.9|3072.9|3087.1|3081.1|3087.1|3081.1|3077|3071|111
1621319400000|2021-05-18 06:30:00|3087|3081|3079.8|3073.8|3087.9|3081.9|3079.1|3073.1|109
1621319700000|2021-05-18 06:35:00|3079.5|3073.5|3079.8|3073.8|3080.6|3074.6|3073.6|3067.6|170
1621320000000|2021-05-18 06:40:00|3080.1|3074.1|3084.1|3078.1|3086.9|3080.9|3079.4|3073.4|130
1621320300000|2021-05-18 06:45:00|3084.6|3078.6|3081|3075|3089|3083|3080.5|3074.5|194
1621320600000|2021-05-18 06:50:00|3081.9|3075.9|3086.1|3080.1|3086.6|3080.6|3080.9|3074.9|116
1621320900000|2021-05-18 06:55:00|3086.4|3080.4|3080.3|3074.3|3086.4|3080.4|3079|3073|102
1621321200000|2021-05-18 07:00:00|3079.5|3073.5|3077.8|3071.8|3083|3077|3074.5|3068.5|98
1621321500000|2021-05-18 07:05:00|3075.8|3069.8|3074.8|3068.8|3082.3|3076.3|3074.5|3068.5|49
1621321800000|2021-05-18 07:10:00|3074.5|3068.5|3068.8|3062.8|3077.5|3071.5|3068.5|3062.5|62
1621322100000|2021-05-18 07:15:00|3069|3063|3070.8|3064.8|3070.8|3064.8|3067.3|3061.3|54
1621322400000|2021-05-18 07:20:00|3070.5|3064.5|3072.3|3066.3|3075.8|3069.8|3069.5|3063.5|47
1621322700000|2021-05-18 07:25:00|3072.5|3066.5|3071.5|3065.5|3074.8|3068.8|3071.5|3065.5|61
1621323000000|2021-05-18 07:30:00|3071.8|3065.8|3073|3067|3076|3070|3068.8|3062.8|93
1621323300000|2021-05-18 07:35:00|3073.3|3067.3|3073.8|3067.8|3077|3071|3072|3066|49
1621323600000|2021-05-18 07:40:00|3073.5|3067.5|3072.8|3066.8|3074|3068|3072|3066|49
1621323900000|2021-05-18 07:45:00|3073.5|3067.5|3071|3065|3073.5|3067.5|3066.3|3060.3|80
1621324200000|2021-05-18 07:50:00|3071.3|3065.3|3070.8|3064.8|3072.3|3066.3|3068.8|3062.8|66
1621324500000|2021-05-18 07:55:00|3071|3065|3073.8|3067.8|3074.8|3068.8|3067.3|3061.3|64
1621324800000|2021-05-18 08:00:00|3074|3068|3079.8|3073.8|3079.8|3073.8|3074|3068|106
1621325100000|2021-05-18 08:05:00|3080.3|3074.3|3079.5|3073.5|3082.3|3076.3|3078.5|3072.5|87
1621325400000|2021-05-18 08:10:00|3079.3|3073.3|3079|3073|3080.8|3074.8|3075.3|3069.3|73
1621325700000|2021-05-18 08:15:00|3079.3|3073.3|3082.3|3076.3|3082.5|3076.5|3079.3|3073.3|38
1621326000000|2021-05-18 08:20:00|3082.5|3076.5|3082|3076|3084.3|3078.3|3081.8|3075.8|29
1621326300000|2021-05-18 08:25:00|3081.8|3075.8|3084.8|3078.8|3086.8|3080.8|3081.8|3075.8|58
1621326600000|2021-05-18 08:30:00|3084.5|3078.5|3085.8|3079.8|3086.8|3080.8|3081.1|3075.1|47
1621326900000|2021-05-18 08:35:00|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3084.5|3078.5|17
1621327200000|2021-05-18 08:40:00|3087|3081|3086.3|3080.3|3092.5|3086.5|3085.8|3079.8|31
1621327500000|2021-05-18 08:45:00|3086|3080|3086|3080|3087|3081|3085.8|3079.8|12
1621327800000|2021-05-18 08:50:00|3085.8|3079.8|3086|3080|3086.8|3080.8|3085|3079|16
1621328100000|2021-05-18 08:55:00|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|5
1621328400000|2021-05-18 09:00:00|3086|3080|3086|3080|3087|3081|3083.5|3077.5|32
1621328700000|2021-05-18 09:05:00|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3085.8|3079.8|21
1621329000000|2021-05-18 09:10:00|3086.5|3080.5|3086|3080|3087.5|3081.5|3085.8|3079.8|10
1621329300000|2021-05-18 09:15:00|3085.8|3079.8|3086|3080|3086.8|3080.8|3085.3|3079.3|36
1621329600000|2021-05-18 09:20:00|3086.5|3080.5|3086.8|3080.8|3087.3|3081.3|3085.8|3079.8|16
1621329900000|2021-05-18 09:25:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3086|3080|10
1621330200000|2021-05-18 09:30:00|3087.5|3081.5|3086.3|3080.3|3089.5|3083.5|3084.3|3078.3|32
1621330500000|2021-05-18 09:35:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|3
1621330800000|2021-05-18 09:40:00|3086.3|3080.3|3086|3080|3087|3081|3085.8|3079.8|14
1621331100000|2021-05-18 09:45:00|3086.3|3080.3|3087.8|3081.8|3087.8|3081.8|3086.3|3080.3|11
1621331400000|2021-05-18 09:50:00|3088|3082|3088.3|3082.3|3089.3|3083.3|3086.3|3080.3|17
1621331700000|2021-05-18 09:55:00|3088|3082|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|6
1621332000000|2021-05-18 10:00:00|3088.5|3082.5|3087.5|3081.5|3090.3|3084.3|3087.3|3081.3|22
1621332300000|2021-05-18 10:05:00|3089.5|3083.5|3088.3|3082.3|3089.5|3083.5|3087.3|3081.3|23
1621332600000|2021-05-18 10:10:00|3088|3082|3088|3082|3089|3083|3087.3|3081.3|17
1621332900000|2021-05-18 10:15:00|3087.5|3081.5|3088.3|3082.3|3089.5|3083.5|3087.5|3081.5|11
1621333200000|2021-05-18 10:20:00|3088|3082|3086.8|3080.8|3088|3082|3085.3|3079.3|29
1621333500000|2021-05-18 10:25:00|3087|3081|3086.5|3080.5|3088.3|3082.3|3086.5|3080.5|28
1621333800000|2021-05-18 10:30:00|3086.8|3080.8|3087|3081|3087.8|3081.8|3086.5|3080.5|9
1621334100000|2021-05-18 10:35:00|3087.3|3081.3|3086.8|3080.8|3087.8|3081.8|3086.3|3080.3|41
1621334400000|2021-05-18 10:40:00|3087|3081|3086.3|3080.3|3087|3081|3083.8|3077.8|36
1621334700000|2021-05-18 10:45:00|3086|3080|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|19
1621335000000|2021-05-18 10:50:00|3085.5|3079.5|3085.8|3079.8|3086.8|3080.8|3085|3079|26
1621335300000|2021-05-18 10:55:00|3085.3|3079.3|3085.3|3079.3|3086|3080|3082.8|3076.8|70
1621335600000|2021-05-18 11:00:00|3085.5|3079.5|3088.8|3082.8|3090.5|3084.5|3084.3|3078.3|66
1621335900000|2021-05-18 11:05:00|3088.5|3082.5|3088.8|3082.8|3090.5|3084.5|3088.3|3082.3|51
1621336200000|2021-05-18 11:10:00|3089|3083|3086.3|3080.3|3089.3|3083.3|3083.8|3077.8|67
1621336500000|2021-05-18 11:15:00|3086.8|3080.8|3088.5|3082.5|3088.8|3082.8|3086.8|3080.8|28
1621336800000|2021-05-18 11:20:00|3088.3|3082.3|3085|3079|3088.3|3082.3|3083.8|3077.8|32
1621337100000|2021-05-18 11:25:00|3084.5|3078.5|3084.5|3078.5|3085.5|3079.5|3083.3|3077.3|42
1621337400000|2021-05-18 11:30:00|3084.8|3078.8|3086.3|3080.3|3088.3|3082.3|3084.8|3078.8|53
1621337700000|2021-05-18 11:35:00|3086.8|3080.8|3088.8|3082.8|3088.8|3082.8|3086.3|3080.3|48
1621338000000|2021-05-18 11:40:00|3089|3083|3092.3|3086.3|3095.3|3089.3|3089|3083|46
1621338300000|2021-05-18 11:45:00|3092|3086|3087.8|3081.8|3092|3086|3083.5|3077.5|69
1621338600000|2021-05-18 11:50:00|3087.5|3081.5|3088|3082|3092.3|3086.3|3084|3078|152
1621338900000|2021-05-18 11:55:00|3087.8|3081.8|3080.8|3074.8|3088|3082|3080.5|3074.5|65
1621339200000|2021-05-18 12:00:00|3081|3075|3080|3074|3082.8|3076.8|3078.8|3072.8|87
1621339500000|2021-05-18 12:05:00|3079.8|3073.8|3077.3|3071.3|3080.8|3074.8|3075.5|3069.5|50
1621339800000|2021-05-18 12:10:00|3077.5|3071.5|3081|3075|3081.5|3075.5|3076.8|3070.8|69
1621340100000|2021-05-18 12:15:00|3080.8|3074.8|3075.8|3069.8|3080.8|3074.8|3075.3|3069.3|49
1621340400000|2021-05-18 12:20:00|3076|3070|3076|3070|3077|3071|3075.3|3069.3|34
1621340700000|2021-05-18 12:25:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3073.5|3067.5|58
1621341000000|2021-05-18 12:30:00|3076.8|3070.8|3074.5|3068.5|3077.3|3071.3|3074.5|3068.5|52
1621341300000|2021-05-18 12:35:00|3074.3|3068.3|3072.5|3066.5|3075.8|3069.8|3071.5|3065.5|85
1621341600000|2021-05-18 12:40:00|3073|3067|3074.3|3068.3|3074.8|3068.8|3071.5|3065.5|81
1621341900000|2021-05-18 12:45:00|3074|3068|3069.3|3063.3|3074.3|3068.3|3069|3063|93
1621342200000|2021-05-18 12:50:00|3069.5|3063.5|3073.8|3067.8|3074.8|3068.8|3069.5|3063.5|64
1621342500000|2021-05-18 12:55:00|3073.5|3067.5|3075.5|3069.5|3076.8|3070.8|3071.8|3065.8|101
1621342800000|2021-05-18 13:00:00|3076.3|3070.3|3087.8|3081.8|3089.3|3083.3|3073.5|3067.5|340
1621343100000|2021-05-18 13:05:00|3087.3|3081.3|3074|3068|3087.3|3081.3|3070.8|3064.8|307
1621343400000|2021-05-18 13:10:00|3073.8|3067.8|3071.5|3065.5|3080.8|3074.8|3071.5|3065.5|243
1621343700000|2021-05-18 13:15:00|3071.8|3065.8|3080.5|3074.5|3082|3076|3071.8|3065.8|177
1621344000000|2021-05-18 13:20:00|3080.3|3074.3|3080|3074|3083|3077|3076.8|3070.8|123
1621344300000|2021-05-18 13:25:00|3079.8|3073.8|3081|3075|3082.8|3076.8|3075|3069|150
1621344600000|2021-05-18 13:30:00|3081.3|3075.3|3078.8|3072.8|3081.8|3075.8|3078|3072|153
1621344900000|2021-05-18 13:35:00|3078.5|3072.5|3084.8|3078.8|3085.3|3079.3|3078.3|3072.3|142
1621345200000|2021-05-18 13:40:00|3084.3|3078.3|3080.3|3074.3|3085|3079|3079|3073|140
1621345500000|2021-05-18 13:45:00|3080|3074|3080|3074|3082|3076|3078.8|3072.8|172
1621345800000|2021-05-18 13:50:00|3080.3|3074.3|3078.8|3072.8|3081.5|3075.5|3072.8|3066.8|162
1621346100000|2021-05-18 13:55:00|3079|3073|3073.8|3067.8|3079.3|3073.3|3072.3|3066.3|141
1621346400000|2021-05-18 14:00:00|3074|3068|3070.5|3064.5|3074|3068|3064.5|3058.5|296
1621346700000|2021-05-18 14:05:00|3070.3|3064.3|3075|3069|3078|3072|3070.3|3064.3|163
1621347000000|2021-05-18 14:10:00|3074.8|3068.8|3069.3|3063.3|3077|3071|3069.3|3063.3|195
1621347300000|2021-05-18 14:15:00|3069.5|3063.5|3070.5|3064.5|3073|3067|3069|3063|145
1621347600000|2021-05-18 14:20:00|3070.8|3064.8|3068.3|3062.3|3074.8|3068.8|3065.8|3059.8|142
1621347900000|2021-05-18 14:25:00|3068|3062|3065.3|3059.3|3071.3|3065.3|3065.3|3059.3|156
1621348200000|2021-05-18 14:30:00|3064.5|3058.5|3064.8|3058.8|3065.3|3059.3|3060|3054|181
1621348500000|2021-05-18 14:35:00|3064.5|3058.5|3061.3|3055.3|3065.8|3059.8|3059.8|3053.8|194
1621348800000|2021-05-18 14:40:00|3060.3|3054.3|3053.3|3047.3|3063.5|3057.5|3053.3|3047.3|179
1621349100000|2021-05-18 14:45:00|3053.5|3047.5|3055.8|3049.8|3058.8|3052.8|3051.3|3045.3|223
1621349400000|2021-05-18 14:50:00|3056|3050|3060.5|3054.5|3061|3055|3054.8|3048.8|163
1621349700000|2021-05-18 14:55:00|3060.8|3054.8|3057.3|3051.3|3063.8|3057.8|3055.8|3049.8|190
1621350000000|2021-05-18 15:00:00|3057.8|3051.8|3063.3|3057.3|3064.3|3058.3|3057.8|3051.8|138
1621350300000|2021-05-18 15:05:00|3063|3057|3065.3|3059.3|3065.3|3059.3|3062.8|3056.8|91
1621350600000|2021-05-18 15:10:00|3065|3059|3064.5|3058.5|3067.5|3061.5|3063.3|3057.3|84
1621350900000|2021-05-18 15:15:00|3064.3|3058.3|3062.3|3056.3|3067.8|3061.8|3060.3|3054.3|85
1621351200000|2021-05-18 15:20:00|3062.5|3056.5|3065|3059|3065.8|3059.8|3062.3|3056.3|23
1621351500000|2021-05-18 15:25:00|3064.8|3058.8|3064.8|3058.8|3065|3059|3063.8|3057.8|30
1621351800000|2021-05-18 15:30:00|3065|3059|3062.8|3056.8|3065|3059|3062.8|3056.8|37
1621352100000|2021-05-18 15:35:00|3062.5|3056.5|3063|3057|3064|3058|3061|3055|58
1621352400000|2021-05-18 15:40:00|3063.3|3057.3|3060.5|3054.5|3063.3|3057.3|3059.8|3053.8|50
1621352700000|2021-05-18 15:45:00|3060.8|3054.8|3063.5|3057.5|3063.5|3057.5|3060.8|3054.8|11
1621353000000|2021-05-18 15:50:00|3063.8|3057.8|3063.5|3057.5|3064.8|3058.8|3062.3|3056.3|90
1621353300000|2021-05-18 15:55:00|3063.3|3057.3|3060.8|3054.8|3063.8|3057.8|3060.8|3054.8|63
1621353600000|2021-05-18 16:00:00|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3058.5|3052.5|35
1621353900000|2021-05-18 16:05:00|3058.8|3052.8|3057.3|3051.3|3059.5|3053.5|3057.3|3051.3|40
1621354200000|2021-05-18 16:10:00|3057|3051|3059.3|3053.3|3059.8|3053.8|3057|3051|22
1621354500000|2021-05-18 16:15:00|3059|3053|3057.5|3051.5|3059.5|3053.5|3057.5|3051.5|11
1621354800000|2021-05-18 16:20:00|3057.3|3051.3|3055.8|3049.8|3058|3052|3055.5|3049.5|34
1621355100000|2021-05-18 16:25:00|3056|3050|3057.5|3051.5|3057.8|3051.8|3056|3050|36
1621355400000|2021-05-18 16:30:00|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057|3051|7
1621355700000|2021-05-18 16:35:00|3057|3051|3054.8|3048.8|3057.5|3051.5|3052.3|3046.3|40
1621356000000|2021-05-18 16:40:00|3054.5|3048.5|3059.3|3053.3|3059.3|3053.3|3054.5|3048.5|39
1621356300000|2021-05-18 16:45:00|3059|3053|3058.5|3052.5|3060|3054|3058.3|3052.3|18
1621356600000|2021-05-18 16:50:00|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|4
1621356900000|2021-05-18 16:55:00|3059.3|3053.3|3059|3053|3060|3054|3058.5|3052.5|20
1621382400000|2021-05-19 00:00:00|3049|3043|3050.4|3044.4|3050.8|3044.8|3048.5|3042.5|13
1621382700000|2021-05-19 00:05:00|3050.1|3044.1|3051.4|3045.4|3051.4|3045.4|3050.1|3044.1|8
1621383000000|2021-05-19 00:10:00|3051.9|3045.9|3052.9|3046.9|3053.3|3047.3|3051.6|3045.6|10
1621383600000|2021-05-19 00:20:00|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|2
1621383900000|2021-05-19 00:25:00|3054|3048|3055.6|3049.6|3056.9|3050.9|3054|3048|10
1621384800000|2021-05-19 00:40:00|3055.8|3049.8|3055.6|3049.6|3055.8|3049.8|3055.6|3049.6|2
1621385100000|2021-05-19 00:45:00|3055.8|3049.8|3056.1|3050.1|3056.1|3050.1|3055.8|3049.8|2
1621385400000|2021-05-19 00:50:00|3056|3050|3056.6|3050.6|3056.6|3050.6|3056|3050|5
1621385700000|2021-05-19 00:55:00|3056.3|3050.3|3054.9|3048.9|3056.3|3050.3|3053.1|3047.1|14
1621386000000|2021-05-19 01:00:00|3055.4|3049.4|3050.9|3044.9|3055.9|3049.9|3044.9|3038.9|203
1621386300000|2021-05-19 01:05:00|3051.1|3045.1|3051.8|3045.8|3057.1|3051.1|3049.9|3043.9|81
1621386600000|2021-05-19 01:10:00|3051.5|3045.5|3044.9|3038.9|3052.1|3046.1|3044.1|3038.1|105
1621386900000|2021-05-19 01:15:00|3044.8|3038.8|3054.1|3048.1|3054.5|3048.5|3044.8|3038.8|56
1621387200000|2021-05-19 01:20:00|3054.5|3048.5|3051.1|3045.1|3054.9|3048.9|3048.8|3042.8|58
1621387500000|2021-05-19 01:25:00|3050.9|3044.9|3057.6|3051.6|3057.6|3051.6|3050.6|3044.6|60
1621387800000|2021-05-19 01:30:00|3057.9|3051.9|3055.5|3049.5|3063.1|3057.1|3055.1|3049.1|114
1621388100000|2021-05-19 01:35:00|3055.8|3049.8|3053.1|3047.1|3058.9|3052.9|3052.8|3046.8|66
1621388400000|2021-05-19 01:40:00|3052.9|3046.9|3055.9|3049.9|3055.9|3049.9|3050.1|3044.1|40
1621388700000|2021-05-19 01:45:00|3055.6|3049.6|3054.3|3048.3|3056.6|3050.6|3053.8|3047.8|24
1621389000000|2021-05-19 01:50:00|3054.1|3048.1|3055.5|3049.5|3055.8|3049.8|3054.1|3048.1|13
1621389300000|2021-05-19 01:55:00|3055.3|3049.3|3054.3|3048.3|3056|3050|3053.4|3047.4|37
1621389600000|2021-05-19 02:00:00|3054|3048|3035.5|3029.5|3054|3048|3034.4|3028.4|150
1621389900000|2021-05-19 02:05:00|3035.3|3029.3|3035.4|3029.4|3038.6|3032.6|3028.3|3022.3|205
1621390200000|2021-05-19 02:10:00|3035.6|3029.6|3039.1|3033.1|3044.1|3038.1|3035.4|3029.4|164
1621390500000|2021-05-19 02:15:00|3038.4|3032.4|3036.1|3030.1|3038.8|3032.8|3036.1|3030.1|8
1621390800000|2021-05-19 02:20:00|3036.3|3030.3|3039.3|3033.3|3040.1|3034.1|3035|3029|13
1621391100000|2021-05-19 02:25:00|3039.4|3033.4|3041|3035|3041|3035|3039.4|3033.4|5
1621391400000|2021-05-19 02:30:00|3040.9|3034.9|3039|3033|3040.9|3034.9|3033.8|3027.8|140
1621391700000|2021-05-19 02:35:00|3039.3|3033.3|3037.9|3031.9|3041|3035|3037.5|3031.5|46
1621392000000|2021-05-19 02:40:00|3037.8|3031.8|3040.1|3034.1|3040.9|3034.9|3036.6|3030.6|29
1621392300000|2021-05-19 02:45:00|3039.9|3033.9|3042.9|3036.9|3042.9|3036.9|3039.4|3033.4|23
1621392600000|2021-05-19 02:50:00|3042.6|3036.6|3033.9|3027.9|3043|3037|3033.1|3027.1|102
1621392900000|2021-05-19 02:55:00|3033.6|3027.6|3032|3026|3035.4|3029.4|3031.5|3025.5|84
1621393200000|2021-05-19 03:00:00|3031.8|3025.8|3028.1|3022.1|3031.8|3025.8|3025.1|3019.1|125
1621393500000|2021-05-19 03:05:00|3027.9|3021.9|3033.6|3027.6|3035|3029|3026.5|3020.5|76
1621393800000|2021-05-19 03:10:00|3033.9|3027.9|3037.8|3031.8|3038.9|3032.9|3032.1|3026.1|64
1621394100000|2021-05-19 03:15:00|3037.5|3031.5|3036.8|3030.8|3038.6|3032.6|3034.6|3028.6|71
1621394400000|2021-05-19 03:20:00|3037|3031|3031.1|3025.1|3037|3031|3030.8|3024.8|79
1621394700000|2021-05-19 03:25:00|3031.5|3025.5|3032.3|3026.3|3034.9|3028.9|3031.1|3025.1|64
1621395000000|2021-05-19 03:30:00|3032.6|3026.6|3038.1|3032.1|3038.1|3032.1|3032.5|3026.5|17
1621395300000|2021-05-19 03:35:00|3037.9|3031.9|3035.5|3029.5|3037.9|3031.9|3035.5|3029.5|7
1621395600000|2021-05-19 03:40:00|3035.3|3029.3|3028.4|3022.4|3035.3|3029.3|3027.8|3021.8|9
1621395900000|2021-05-19 03:45:00|3028.1|3022.1|3029.4|3023.4|3029.4|3023.4|3025.1|3019.1|18
1621396200000|2021-05-19 03:50:00|3029.3|3023.3|3032.3|3026.3|3032.5|3026.5|3029.3|3023.3|8
1621396500000|2021-05-19 03:55:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621396800000|2021-05-19 04:00:00|3032.8|3026.8|3034|3028|3034.4|3028.4|3032.8|3026.8|7
1621397100000|2021-05-19 04:05:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621397400000|2021-05-19 04:10:00|3034.6|3028.6|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|2
1621398000000|2021-05-19 04:20:00|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1621398300000|2021-05-19 04:25:00|3034.4|3028.4|3033.6|3027.6|3034.4|3028.4|3033.6|3027.6|4
1621398600000|2021-05-19 04:30:00|3032.9|3026.9|3029.1|3023.1|3032.9|3026.9|3028.8|3022.8|9
1621398900000|2021-05-19 04:35:00|3029.4|3023.4|3029.9|3023.9|3030.1|3024.1|3029.4|3023.4|5
1621399200000|2021-05-19 04:40:00|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1621399500000|2021-05-19 04:45:00|3029.1|3023.1|3028.1|3022.1|3029.1|3023.1|3028|3022|7
1621399800000|2021-05-19 04:50:00|3028|3022|3027.9|3021.9|3028|3022|3026.8|3020.8|8
1621400100000|2021-05-19 04:55:00|3028|3022|3027.6|3021.6|3028.6|3022.6|3027.4|3021.4|12
1621400400000|2021-05-19 05:00:00|3027.9|3021.9|3024.4|3018.4|3027.9|3021.9|3023.6|3017.6|16
1621400700000|2021-05-19 05:05:00|3024.9|3018.9|3028.1|3022.1|3028.6|3022.6|3024.9|3018.9|18
1621401000000|2021-05-19 05:10:00|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|3
1621401300000|2021-05-19 05:15:00|3028.6|3022.6|3031.1|3025.1|3031.4|3025.4|3028.6|3022.6|8
1621401600000|2021-05-19 05:20:00|3031.4|3025.4|3033.6|3027.6|3033.6|3027.6|3031.4|3025.4|3
1621401900000|2021-05-19 05:25:00|3033.4|3027.4|3029.6|3023.6|3033.4|3027.4|3026.5|3020.5|21
1621402200000|2021-05-19 05:30:00|3030.1|3024.1|3030.9|3024.9|3034.9|3028.9|3025.6|3019.6|211
1621402500000|2021-05-19 05:35:00|3030.5|3024.5|3034.1|3028.1|3034.4|3028.4|3024.9|3018.9|138
1621402800000|2021-05-19 05:40:00|3033.4|3027.4|3032.3|3026.3|3033.4|3027.4|3025.6|3019.6|100
1621403100000|2021-05-19 05:45:00|3032.9|3026.9|3034.1|3028.1|3034.3|3028.3|3029.3|3023.3|100
1621403400000|2021-05-19 05:50:00|3033.9|3027.9|3031|3025|3035.9|3029.9|3030|3024|113
1621403700000|2021-05-19 05:55:00|3031.3|3025.3|3035.6|3029.6|3039|3033|3030.9|3024.9|151
1621404000000|2021-05-19 06:00:00|3035.9|3029.9|3038.8|3032.8|3040.6|3034.6|3034.6|3028.6|95
1621404300000|2021-05-19 06:05:00|3038.4|3032.4|3033.8|3027.8|3038.4|3032.4|3033.1|3027.1|84
1621404600000|2021-05-19 06:10:00|3033.6|3027.6|3035.6|3029.6|3035.9|3029.9|3031.6|3025.6|47
1621404900000|2021-05-19 06:15:00|3035.8|3029.8|3032.4|3026.4|3035.9|3029.9|3031.9|3025.9|77
1621405200000|2021-05-19 06:20:00|3032.5|3026.5|3034.6|3028.6|3036.1|3030.1|3031.9|3025.9|37
1621405500000|2021-05-19 06:25:00|3034.4|3028.4|3030.8|3024.8|3034.4|3028.4|3029.9|3023.9|57
1621405800000|2021-05-19 06:30:00|3031|3025|3027.3|3021.3|3032.4|3026.4|3026.5|3020.5|69
1621406100000|2021-05-19 06:35:00|3027|3021|3024.6|3018.6|3027|3021|3024.3|3018.3|69
1621406400000|2021-05-19 06:40:00|3025|3019|3026.4|3020.4|3027.1|3021.1|3023.6|3017.6|29
1621406700000|2021-05-19 06:45:00|3026.6|3020.6|3029|3023|3030.3|3024.3|3025.9|3019.9|46
1621407000000|2021-05-19 06:50:00|3028.9|3022.9|3024.6|3018.6|3030.6|3024.6|3024.3|3018.3|67
1621407300000|2021-05-19 06:55:00|3024.3|3018.3|3024.8|3018.8|3026|3020|3022.3|3016.3|64
1621407600000|2021-05-19 07:00:00|3025|3019|3029.3|3023.3|3029.3|3023.3|3023.8|3017.8|96
1621407900000|2021-05-19 07:05:00|3028.5|3022.5|3029.5|3023.5|3031.5|3025.5|3027.5|3021.5|66
1621408200000|2021-05-19 07:10:00|3029.3|3023.3|3032.5|3026.5|3033.5|3027.5|3029.3|3023.3|47
1621408500000|2021-05-19 07:15:00|3033|3027|3031|3025|3035.8|3029.8|3031|3025|63
1621408800000|2021-05-19 07:20:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3028.3|3022.3|51
1621409100000|2021-05-19 07:25:00|3030.8|3024.8|3031.3|3025.3|3032.5|3026.5|3028.3|3022.3|53
1621409400000|2021-05-19 07:30:00|3031|3025|3034.3|3028.3|3035.8|3029.8|3029.5|3023.5|65
1621409700000|2021-05-19 07:35:00|3034|3028|3032.8|3026.8|3034.8|3028.8|3030.8|3024.8|61
1621410000000|2021-05-19 07:40:00|3032.5|3026.5|3030.5|3024.5|3033.5|3027.5|3029.5|3023.5|59
1621410300000|2021-05-19 07:45:00|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3028.5|3022.5|44
1621410600000|2021-05-19 07:50:00|3031.3|3025.3|3026.5|3020.5|3031.3|3025.3|3024.5|3018.5|59
1621410900000|2021-05-19 07:55:00|3027|3021|3026.8|3020.8|3029.5|3023.5|3023.5|3017.5|105
1621411200000|2021-05-19 08:00:00|3027|3021|3035|3029|3035.3|3029.3|3025|3019|146
1621411500000|2021-05-19 08:05:00|3034.8|3028.8|3035.3|3029.3|3035.8|3029.8|3031.5|3025.5|58
1621411800000|2021-05-19 08:10:00|3035.5|3029.5|3034|3028|3037.5|3031.5|3033.5|3027.5|52
1621412100000|2021-05-19 08:15:00|3033.8|3027.8|3018.8|3012.8|3035|3029|3018.8|3012.8|143
1621412400000|2021-05-19 08:20:00|3018.5|3012.5|3016.3|3010.3|3021|3015|3015.3|3009.3|66
1621412700000|2021-05-19 08:25:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3011.5|3005.5|26
1621413000000|2021-05-19 08:30:00|3016|3010|3014.3|3008.3|3017.8|3011.8|3014.3|3008.3|22
1621413300000|2021-05-19 08:35:00|3014.5|3008.5|3012|3006|3017.8|3011.8|3010.5|3004.5|33
1621413600000|2021-05-19 08:40:00|3012.3|3006.3|3013.3|3007.3|3015.8|3009.8|3012.3|3006.3|18
1621413900000|2021-05-19 08:45:00|3013|3007|2998.8|2992.8|3013|3007|2994.9|2988.9|49
1621414200000|2021-05-19 08:50:00|2998.5|2992.5|2997.8|2991.8|3001|2995|2990.9|2984.9|96
1621414500000|2021-05-19 08:55:00|2997.5|2991.5|3005.5|2999.5|3005.8|2999.8|2996.5|2990.5|118
1621414800000|2021-05-19 09:00:00|3005.8|2999.8|3010.5|3004.5|3010.5|3004.5|3001.8|2995.8|144
1621415100000|2021-05-19 09:05:00|3010.3|3004.3|3009.3|3003.3|3012.5|3006.5|3007.3|3001.3|127
1621415400000|2021-05-19 09:10:00|3009.5|3003.5|3010.5|3004.5|3011.3|3005.3|3007.3|3001.3|89
1621415700000|2021-05-19 09:15:00|3010.3|3004.3|3014.3|3008.3|3014.5|3008.5|3010.3|3004.3|103
1621416000000|2021-05-19 09:20:00|3014|3008|3010.8|3004.8|3015|3009|3010.5|3004.5|62
1621416300000|2021-05-19 09:25:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3008.5|3002.5|64
1621416600000|2021-05-19 09:30:00|3010.8|3004.8|3011.5|3005.5|3012|3006|3010|3004|40
1621416900000|2021-05-19 09:35:00|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3010.3|3004.3|32
1621417200000|2021-05-19 09:40:00|3013|3007|3009.3|3003.3|3013.5|3007.5|3008.5|3002.5|50
1621417500000|2021-05-19 09:45:00|3009.5|3003.5|3010|3004|3011|3005|3007.5|3001.5|74
1621417800000|2021-05-19 09:50:00|3009.8|3003.8|3012.8|3006.8|3013.8|3007.8|3009.5|3003.5|57
1621418100000|2021-05-19 09:55:00|3012.5|3006.5|3006|3000|3012.5|3006.5|3005.8|2999.8|39
1621418400000|2021-05-19 10:00:00|3006.5|3000.5|3003.8|2997.8|3007.8|3001.8|3003|2997|35
1621418700000|2021-05-19 10:05:00|3004|2998|3005|2999|3006.8|3000.8|3004|2998|40
1621419000000|2021-05-19 10:10:00|3005.3|2999.3|3003.5|2997.5|3007|3001|3003|2997|34
1621419300000|2021-05-19 10:15:00|3003.8|2997.8|3002.5|2996.5|3005.5|2999.5|3000.8|2994.8|50
1621419600000|2021-05-19 10:20:00|3002.3|2996.3|2999.8|2993.8|3002.8|2996.8|2999.5|2993.5|25
1621419900000|2021-05-19 10:25:00|2999.5|2993.5|3004.3|2998.3|3004.5|2998.5|2999.3|2993.3|39
1621420200000|2021-05-19 10:30:00|3004.5|2998.5|3002|2996|3005.3|2999.3|3001.8|2995.8|35
1621420500000|2021-05-19 10:35:00|3002.3|2996.3|2999.8|2993.8|3004.5|2998.5|2999.5|2993.5|50
1621420800000|2021-05-19 10:40:00|3000|2994|3001.5|2995.5|3004|2998|2999.5|2993.5|61
1621421100000|2021-05-19 10:45:00|3001.3|2995.3|3000.5|2994.5|3001.8|2995.8|2999.5|2993.5|32
1621421400000|2021-05-19 10:50:00|3000.3|2994.3|3000|2994|3001.5|2995.5|2998.5|2992.5|42
1621421700000|2021-05-19 10:55:00|2999.8|2993.8|3000.3|2994.3|3000.8|2994.8|2998.5|2992.5|22
1621422000000|2021-05-19 11:00:00|2999.8|2993.8|3001.3|2995.3|3002.3|2996.3|2999.8|2993.8|38
1621422300000|2021-05-19 11:05:00|3001|2995|2998.5|2992.5|3001.3|2995.3|2998.5|2992.5|27
1621422600000|2021-05-19 11:10:00|2998.3|2992.3|2999.8|2993.8|2999.8|2993.8|2996.8|2990.8|53
1621422900000|2021-05-19 11:15:00|2999.5|2993.5|2994.8|2988.8|3000|2994|2994.3|2988.3|67
1621423200000|2021-05-19 11:20:00|2995|2989|2994.3|2988.3|2997|2991|2991.3|2985.3|111
1621423500000|2021-05-19 11:25:00|2994|2988|2995.5|2989.5|2996|2990|2992.8|2986.8|51
1621423800000|2021-05-19 11:30:00|2995.8|2989.8|2988.8|2982.8|2996.5|2990.5|2988.5|2982.5|94
1621424100000|2021-05-19 11:35:00|2988.5|2982.5|2990|2984|2991.8|2985.8|2984.8|2978.8|79
1621424400000|2021-05-19 11:40:00|2989.8|2983.8|2989.8|2983.8|2992.5|2986.5|2987.8|2981.8|66
1621424700000|2021-05-19 11:45:00|2990|2984|2994.3|2988.3|2994.8|2988.8|2988.3|2982.3|56
1621425000000|2021-05-19 11:50:00|2992|2986|2990|2984|2993.5|2987.5|2988.8|2982.8|96
1621425300000|2021-05-19 11:55:00|2990.3|2984.3|2988.8|2982.8|2991.5|2985.5|2988.8|2982.8|77
1621425600000|2021-05-19 12:00:00|2988.5|2982.5|2989.8|2983.8|2990.5|2984.5|2988.3|2982.3|54
1621425900000|2021-05-19 12:05:00|2989.5|2983.5|2990.8|2984.8|2991.8|2985.8|2989.5|2983.5|44
1621426200000|2021-05-19 12:10:00|2990.5|2984.5|2996|2990|2996.8|2990.8|2990.3|2984.3|79
1621426500000|2021-05-19 12:15:00|2995.8|2989.8|2995|2989|2997.8|2991.8|2994|2988|59
1621426800000|2021-05-19 12:20:00|2994.8|2988.8|2992.3|2986.3|2995.8|2989.8|2991.3|2985.3|98
1621427100000|2021-05-19 12:25:00|2992|2986|2993.8|2987.8|2993.8|2987.8|2990.8|2984.8|91
1621427400000|2021-05-19 12:30:00|2994|2988|2989.8|2983.8|2994|2988|2989.3|2983.3|108
1621427700000|2021-05-19 12:35:00|2990|2984|2989.3|2983.3|2992.3|2986.3|2988.5|2982.5|64
1621428000000|2021-05-19 12:40:00|2989.5|2983.5|2990.5|2984.5|2990.8|2984.8|2989|2983|66
1621428300000|2021-05-19 12:45:00|2990.8|2984.8|2993.8|2987.8|2994.8|2988.8|2990.8|2984.8|60
1621428600000|2021-05-19 12:50:00|2993.5|2987.5|2993.8|2987.8|2995.3|2989.3|2992.3|2986.3|62
1621428900000|2021-05-19 12:55:00|2994|2988|2989.8|2983.8|2996.5|2990.5|2987.5|2981.5|98
1621429200000|2021-05-19 13:00:00|2990.3|2984.3|2984|2978|2992|2986|2982|2976|324
1621429500000|2021-05-19 13:05:00|2984.3|2978.3|2981.3|2975.3|2986.5|2980.5|2973.3|2967.3|333
1621429800000|2021-05-19 13:10:00|2980.8|2974.8|2978.5|2972.5|2986.5|2980.5|2978|2972|230
1621430100000|2021-05-19 13:15:00|2978.8|2972.8|2985.5|2979.5|2988.8|2982.8|2976.8|2970.8|249
1621430400000|2021-05-19 13:20:00|2985.3|2979.3|2988.5|2982.5|2989|2983|2982.5|2976.5|217
1621430700000|2021-05-19 13:25:00|2987.8|2981.8|2987.5|2981.5|2992.3|2986.3|2987.5|2981.5|196
1621431000000|2021-05-19 13:30:00|2987.3|2981.3|2989|2983|2990.8|2984.8|2984.3|2978.3|209
1621431300000|2021-05-19 13:35:00|2987.8|2981.8|2979.5|2973.5|2987.8|2981.8|2978.3|2972.3|211
1621431600000|2021-05-19 13:40:00|2979.8|2973.8|2976.5|2970.5|2979.8|2973.8|2975.3|2969.3|218
1621431900000|2021-05-19 13:45:00|2976.8|2970.8|2978|2972|2980.3|2974.3|2975|2969|180
1621432200000|2021-05-19 13:50:00|2978.3|2972.3|2972.8|2966.8|2979.3|2973.3|2972|2966|230
1621432500000|2021-05-19 13:55:00|2972.5|2966.5|2976|2970|2978.8|2972.8|2970.5|2964.5|276
1621432800000|2021-05-19 14:00:00|2975.8|2969.8|2956.5|2950.5|2975.8|2969.8|2956|2950|270
1621433100000|2021-05-19 14:05:00|2956|2950|2952.3|2946.3|2958.8|2952.8|2949|2943|296
1621433400000|2021-05-19 14:10:00|2952|2946|2959|2953|2961.8|2955.8|2951.8|2945.8|196
1621433700000|2021-05-19 14:15:00|2958.5|2952.5|2962.8|2956.8|2965|2959|2956.8|2950.8|246
1621434000000|2021-05-19 14:20:00|2962.5|2956.5|2948.8|2942.8|2962.8|2956.8|2948.5|2942.5|186
1621434300000|2021-05-19 14:25:00|2948.5|2942.5|2956.8|2950.8|2956.8|2950.8|2946|2940|273
1621434600000|2021-05-19 14:30:00|2956.5|2950.5|2957.8|2951.8|2959.3|2953.3|2951.8|2945.8|253
1621434900000|2021-05-19 14:35:00|2957.5|2951.5|2950.3|2944.3|2959.5|2953.5|2949.5|2943.5|198
1621435200000|2021-05-19 14:40:00|2950|2944|2957|2951|2957.5|2951.5|2949|2943|209
1621435500000|2021-05-19 14:45:00|2957.3|2951.3|2951.8|2945.8|2958.5|2952.5|2950|2944|298
1621435800000|2021-05-19 14:50:00|2951.5|2945.5|2947.3|2941.3|2955.8|2949.8|2940.5|2934.5|366
1621436100000|2021-05-19 14:55:00|2947.5|2941.5|2941.5|2935.5|2947.5|2941.5|2939.3|2933.3|336
1621436400000|2021-05-19 15:00:00|2941.3|2935.3|2935.5|2929.5|2941.3|2935.3|2933.8|2927.8|250
1621436700000|2021-05-19 15:05:00|2935.8|2929.8|2944.3|2938.3|2944.3|2938.3|2934.3|2928.3|208
1621437000000|2021-05-19 15:10:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2939.5|2933.5|146
1621437300000|2021-05-19 15:15:00|2943|2937|2941.3|2935.3|2943|2937|2938.8|2932.8|86
1621437600000|2021-05-19 15:20:00|2941.5|2935.5|2946.8|2940.8|2946.8|2940.8|2941.3|2935.3|68
1621437900000|2021-05-19 15:25:00|2947.3|2941.3|2948|2942|2951.5|2945.5|2945.3|2939.3|110
1621438200000|2021-05-19 15:30:00|2947.3|2941.3|2947.5|2941.5|2948.8|2942.8|2945.3|2939.3|117
1621438500000|2021-05-19 15:35:00|2947.3|2941.3|2947.8|2941.8|2948.8|2942.8|2946|2940|71
1621438800000|2021-05-19 15:40:00|2948|2942|2941.8|2935.8|2948.3|2942.3|2941.5|2935.5|103
1621439100000|2021-05-19 15:45:00|2942|2936|2943.3|2937.3|2945|2939|2942|2936|22
1621439400000|2021-05-19 15:50:00|2943.5|2937.5|2944.8|2938.8|2946|2940|2943.5|2937.5|18
1621439700000|2021-05-19 15:55:00|2945|2939|2946.3|2940.3|2947.3|2941.3|2944|2938|55
1621440000000|2021-05-19 16:00:00|2946.5|2940.5|2946.3|2940.3|2947.8|2941.8|2944.3|2938.3|80
1621440300000|2021-05-19 16:05:00|2946.5|2940.5|2944.8|2938.8|2946.5|2940.5|2944.8|2938.8|19
1621440600000|2021-05-19 16:10:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|20
1621440900000|2021-05-19 16:15:00|2945.8|2939.8|2949.3|2943.3|2949.5|2943.5|2945.8|2939.8|19
1621441200000|2021-05-19 16:20:00|2949.5|2943.5|2955.3|2949.3|2957.3|2951.3|2949|2943|53
1621441500000|2021-05-19 16:25:00|2955|2949|2957.3|2951.3|2957.5|2951.5|2954|2948|25
1621441800000|2021-05-19 16:30:00|2957.5|2951.5|2959.8|2953.8|2960.5|2954.5|2957.5|2951.5|140
1621442100000|2021-05-19 16:35:00|2960|2954|2958.5|2952.5|2962|2956|2956.5|2950.5|46
1621442400000|2021-05-19 16:40:00|2958.3|2952.3|2960.3|2954.3|2961|2955|2956.5|2950.5|162
1621442700000|2021-05-19 16:45:00|2959.3|2953.3|2963|2957|2963.5|2957.5|2959|2953|73
1621443000000|2021-05-19 16:50:00|2962.8|2956.8|2960.3|2954.3|2963|2957|2959.8|2953.8|148
1621443300000|2021-05-19 16:55:00|2960.5|2954.5|2962.3|2956.3|2964.3|2958.3|2960.3|2954.3|22
1621468800000|2021-05-20 00:00:00|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|2
1621469100000|2021-05-20 00:05:00|2957|2951|2959.3|2953.3|2961|2955|2955.1|2945|18
1621469400000|2021-05-20 00:10:00|2960.3|2954.3|2960.6|2954.6|2962|2956|2960.3|2954.3|5
1621469700000|2021-05-20 00:15:00|2960.4|2954.4|2959.1|2953.1|2960.4|2954.4|2959.1|2953.1|5
1621470000000|2021-05-20 00:20:00|2958.9|2952.9|2958.1|2952.1|2958.9|2952.9|2958.1|2952.1|4
1621470300000|2021-05-20 00:25:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621470600000|2021-05-20 00:30:00|2958.4|2952.4|2959.5|2953.5|2959.5|2953.5|2957.9|2951.9|10
1621470900000|2021-05-20 00:35:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621471500000|2021-05-20 00:45:00|2958.6|2952.6|2957|2951|2958.6|2952.6|2957|2951|16
1621471800000|2021-05-20 00:50:00|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.6|2950.6|5
1621472100000|2021-05-20 00:55:00|2957.6|2951.6|2960.4|2954.4|2960.4|2954.4|2957.6|2951.6|5
1621472400000|2021-05-20 01:00:00|2960|2954|2956.1|2950.1|2968.1|2962.1|2954.9|2948.9|236
1621472700000|2021-05-20 01:05:00|2955.8|2949.8|2951.9|2945.9|2956.1|2950.1|2947.1|2941.1|164
1621473000000|2021-05-20 01:10:00|2952.1|2946.1|2948.4|2942.4|2953.6|2947.6|2947.6|2941.6|118
1621473300000|2021-05-20 01:15:00|2948.1|2942.1|2952|2946|2953.8|2947.8|2942.4|2936.4|134
1621473600000|2021-05-20 01:20:00|2952.3|2946.3|2945.8|2939.8|2952.8|2946.8|2945.1|2939.1|76
1621473900000|2021-05-20 01:25:00|2945.5|2939.5|2944.8|2938.8|2947.3|2941.3|2943.6|2937.6|77
1621474200000|2021-05-20 01:30:00|2944.5|2938.5|2951|2945|2951.4|2945.4|2941.1|2935.1|125
1621474500000|2021-05-20 01:35:00|2950.9|2944.9|2944.1|2938.1|2952.1|2946.1|2943.6|2937.6|129
1621474800000|2021-05-20 01:40:00|2944.5|2938.5|2944.1|2938.1|2947.6|2941.6|2942.6|2936.6|121
1621475100000|2021-05-20 01:45:00|2943.9|2937.9|2945.4|2939.4|2945.6|2939.6|2942.5|2936.5|53
1621475400000|2021-05-20 01:50:00|2945.6|2939.6|2946.1|2940.1|2947.1|2941.1|2944.1|2938.1|73
1621475700000|2021-05-20 01:55:00|2945.9|2939.9|2945.9|2939.9|2946.4|2940.4|2943.8|2937.8|66
1621476000000|2021-05-20 02:00:00|2945.6|2939.6|2942.9|2936.9|2946.9|2940.9|2942.9|2936.9|64
1621476300000|2021-05-20 02:05:00|2943.3|2937.3|2944.3|2938.3|2950.5|2944.5|2943.3|2937.3|63
1621476600000|2021-05-20 02:10:00|2943.9|2937.9|2947.9|2941.9|2947.9|2941.9|2943|2937|55
1621476900000|2021-05-20 02:15:00|2948.1|2942.1|2947.9|2941.9|2948.9|2942.9|2947.9|2941.9|11
1621477200000|2021-05-20 02:20:00|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.5|2940.5|5
1621477500000|2021-05-20 02:25:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|3
1621477800000|2021-05-20 02:30:00|2948.1|2942.1|2949.4|2943.4|2951.1|2945.1|2948.1|2942.1|52
1621478100000|2021-05-20 02:35:00|2949.8|2943.8|2947.6|2941.6|2949.8|2943.8|2946.8|2940.8|58
1621478400000|2021-05-20 02:40:00|2947.4|2941.4|2949|2943|2949.4|2943.4|2944.4|2938.4|69
1621478700000|2021-05-20 02:45:00|2948.8|2942.8|2954.4|2948.4|2954.5|2948.5|2948.4|2942.4|84
1621479000000|2021-05-20 02:50:00|2954.1|2948.1|2954.9|2948.9|2955.5|2949.5|2952.4|2946.4|83
1621479300000|2021-05-20 02:55:00|2955.6|2949.6|2961.9|2955.9|2964.6|2958.6|2951.9|2945.9|187
1621479600000|2021-05-20 03:00:00|2962.1|2956.1|2965.1|2959.1|2966.1|2960.1|2958.6|2952.6|177
1621479900000|2021-05-20 03:05:00|2964.8|2958.8|2959.1|2953.1|2965|2959|2958.3|2952.3|128
1621480200000|2021-05-20 03:10:00|2958.9|2952.9|2961.1|2955.1|2961.8|2955.8|2957.1|2951.1|76
1621480500000|2021-05-20 03:15:00|2960.9|2954.9|2960.3|2954.3|2962.6|2956.6|2958.6|2952.6|54
1621480800000|2021-05-20 03:20:00|2959.6|2953.6|2954.6|2948.6|2960.5|2954.5|2954.4|2948.4|72
1621481100000|2021-05-20 03:25:00|2954.9|2948.9|2956.6|2950.6|2957.3|2951.3|2954.4|2948.4|86
1621481400000|2021-05-20 03:30:00|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2955.6|2949.6|12
1621481700000|2021-05-20 03:35:00|2957.3|2951.3|2957|2951|2958.9|2952.9|2956.4|2950.4|17
1621482000000|2021-05-20 03:40:00|2956.6|2950.6|2956|2950|2956.6|2950.6|2955.4|2949.4|10
1621482300000|2021-05-20 03:45:00|2955.9|2949.9|2954.4|2948.4|2955.9|2949.9|2954.4|2948.4|4
1621482600000|2021-05-20 03:50:00|2955|2949|2955.3|2949.3|2955.4|2949.4|2955|2949|4
1621482900000|2021-05-20 03:55:00|2954.6|2948.6|2955|2949|2955|2949|2954.4|2948.4|4
1621483500000|2021-05-20 04:05:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621483800000|2021-05-20 04:10:00|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.6|2948.6|5
1621484100000|2021-05-20 04:15:00|2955.4|2949.4|2957.5|2951.5|2957.6|2951.6|2955.4|2949.4|5
1621484400000|2021-05-20 04:20:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621484700000|2021-05-20 04:25:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1621485000000|2021-05-20 04:30:00|2958.4|2952.4|2958.8|2952.8|2959.6|2953.6|2958.4|2952.4|7
1621485300000|2021-05-20 04:35:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621485600000|2021-05-20 04:40:00|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1621485900000|2021-05-20 04:45:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2957.1|2951.1|14
1621486200000|2021-05-20 04:50:00|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1621486500000|2021-05-20 04:55:00|2959.6|2953.6|2966.9|2960.9|2967.4|2961.4|2959.6|2953.6|15
1621486800000|2021-05-20 05:00:00|2967.1|2961.1|2966.9|2960.9|2967.4|2961.4|2966|2960|10
1621487100000|2021-05-20 05:05:00|2966.8|2960.8|2960.6|2954.6|2966.8|2960.8|2960.6|2954.6|13
1621487400000|2021-05-20 05:10:00|2960.8|2954.8|2964.1|2958.1|2964.1|2958.1|2960.8|2954.8|7
1621487700000|2021-05-20 05:15:00|2964.4|2958.4|2961.6|2955.6|2964.4|2958.4|2959.8|2953.8|19
1621488000000|2021-05-20 05:20:00|2961.9|2955.9|2964.4|2958.4|2964.4|2958.4|2961.9|2955.9|10
1621488300000|2021-05-20 05:25:00|2964.6|2958.6|2967.4|2961.4|2967.4|2961.4|2964.6|2958.6|4
1621488600000|2021-05-20 05:30:00|2967.1|2961.1|2972.6|2966.6|2974.4|2968.4|2965|2959|255
1621488900000|2021-05-20 05:35:00|2972.4|2966.4|2974.6|2968.6|2974.9|2968.9|2967.4|2961.4|142
1621489200000|2021-05-20 05:40:00|2974.9|2968.9|2984.4|2978.4|2989.5|2983.5|2973.4|2967.4|298
1621489500000|2021-05-20 05:45:00|2984|2978|2981.4|2975.4|2989.1|2983.1|2980.4|2974.4|216
1621489800000|2021-05-20 05:50:00|2981.6|2975.6|2977.9|2971.9|2982.6|2976.6|2977.9|2971.9|88
1621490100000|2021-05-20 05:55:00|2978.1|2972.1|2979.4|2973.4|2981.8|2975.8|2977.4|2971.4|99
1621490400000|2021-05-20 06:00:00|2979.5|2973.5|2977|2971|2979.5|2973.5|2972.5|2966.5|141
1621490700000|2021-05-20 06:05:00|2976.5|2970.5|2977.3|2971.3|2979.6|2973.6|2975.9|2969.9|71
1621491000000|2021-05-20 06:10:00|2976.8|2970.8|2982.4|2976.4|2983.5|2977.5|2976.3|2970.3|112
1621491300000|2021-05-20 06:15:00|2982.1|2976.1|2983|2977|2983.6|2977.6|2979|2973|88
1621491600000|2021-05-20 06:20:00|2982.9|2976.9|2985|2979|2987.1|2981.1|2982.9|2976.9|117
1621491900000|2021-05-20 06:25:00|2985.3|2979.3|2984.9|2978.9|2986.3|2980.3|2982.3|2976.3|47
1621492200000|2021-05-20 06:30:00|2984.6|2978.6|2986.3|2980.3|2986.3|2980.3|2981.6|2975.6|68
1621492500000|2021-05-20 06:35:00|2985.9|2979.9|2983.6|2977.6|2985.9|2979.9|2983.1|2977.1|51
1621492800000|2021-05-20 06:40:00|2983.8|2977.8|2982.4|2976.4|2986.6|2980.6|2982.4|2976.4|40
1621493100000|2021-05-20 06:45:00|2982.3|2976.3|2980.9|2974.9|2984.4|2978.4|2979.3|2973.3|58
1621493400000|2021-05-20 06:50:00|2980.8|2974.8|2980|2974|2981|2975|2976.9|2970.9|68
1621493700000|2021-05-20 06:55:00|2979.8|2973.8|2981|2975|2983|2977|2978.8|2972.8|61
1621494000000|2021-05-20 07:00:00|2980.8|2974.8|2983|2977|2984|2978|2974.3|2968.3|127
1621494300000|2021-05-20 07:05:00|2982.8|2976.8|2982.5|2976.5|2983.5|2977.5|2976.5|2970.5|108
1621494600000|2021-05-20 07:10:00|2982.8|2976.8|2984.8|2978.8|2985.5|2979.5|2982|2976|83
1621494900000|2021-05-20 07:15:00|2985|2979|2977.5|2971.5|2986.3|2980.3|2976.8|2970.8|71
1621495200000|2021-05-20 07:20:00|2977.3|2971.3|2973|2967|2979.5|2973.5|2973|2967|70
1621495500000|2021-05-20 07:25:00|2972.8|2966.8|2973.5|2967.5|2975.5|2969.5|2968.8|2962.8|46
1621495800000|2021-05-20 07:30:00|2973.8|2967.8|2975|2969|2975.5|2969.5|2971|2965|82
1621496100000|2021-05-20 07:35:00|2975.3|2969.3|2973.8|2967.8|2977.8|2971.8|2973.5|2967.5|70
1621496400000|2021-05-20 07:40:00|2973.5|2967.5|2970.3|2964.3|2974.8|2968.8|2969.5|2963.5|83
1621496700000|2021-05-20 07:45:00|2970|2964|2968.8|2962.8|2970.8|2964.8|2967.8|2961.8|63
1621497000000|2021-05-20 07:50:00|2968.5|2962.5|2970|2964|2970.3|2964.3|2967|2961|88
1621497300000|2021-05-20 07:55:00|2969.8|2963.8|2970|2964|2972|2966|2968|2962|88
1621497600000|2021-05-20 08:00:00|2969.8|2963.8|2967.8|2961.8|2970.3|2964.3|2966.3|2960.3|72
1621497900000|2021-05-20 08:05:00|2968|2962|2969|2963|2972|2966|2968|2962|54
1621498200000|2021-05-20 08:10:00|2969.3|2963.3|2973|2967|2973.3|2967.3|2968.3|2962.3|32
1621498500000|2021-05-20 08:15:00|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2971|2965|35
1621498800000|2021-05-20 08:20:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|37
1621499100000|2021-05-20 08:25:00|2972.5|2966.5|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|34
1621499400000|2021-05-20 08:30:00|2971|2965|2968.5|2962.5|2971.8|2965.8|2968.5|2962.5|37
1621499700000|2021-05-20 08:35:00|2968.3|2962.3|2963.5|2957.5|2968.5|2962.5|2963.3|2957.3|45
1621500000000|2021-05-20 08:40:00|2963.8|2957.8|2961|2955|2964.8|2958.8|2956.5|2950.5|91
1621500300000|2021-05-20 08:45:00|2961.3|2955.3|2956|2950|2961.3|2955.3|2955.8|2949.8|62
1621500600000|2021-05-20 08:50:00|2956.3|2950.3|2954|2948|2956.3|2950.3|2953.5|2947.5|146
1621500900000|2021-05-20 08:55:00|2954.8|2948.8|2956|2950|2956.3|2950.3|2951.5|2945.5|78
1621501200000|2021-05-20 09:00:00|2955.8|2949.8|2957|2951|2957|2951|2954.3|2948.3|70
1621501500000|2021-05-20 09:05:00|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2955.3|2949.3|46
1621501800000|2021-05-20 09:10:00|2956.3|2950.3|2957|2951|2958.3|2952.3|2956.3|2950.3|36
1621502100000|2021-05-20 09:15:00|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2956|2950|23
1621502400000|2021-05-20 09:20:00|2956.8|2950.8|2951.8|2945.8|2957|2951|2950.8|2944.8|79
1621502700000|2021-05-20 09:25:00|2952.3|2946.3|2955.8|2949.8|2956|2950|2951.3|2945.3|55
1621503000000|2021-05-20 09:30:00|2956|2950|2956|2950|2957.3|2951.3|2955.8|2949.8|41
1621503300000|2021-05-20 09:35:00|2956.3|2950.3|2952.5|2946.5|2957.3|2951.3|2952|2946|52
1621503600000|2021-05-20 09:40:00|2952.3|2946.3|2952.3|2946.3|2955.3|2949.3|2952|2946|45
1621503900000|2021-05-20 09:45:00|2952|2946|2955.3|2949.3|2955.3|2949.3|2950.8|2944.8|33
1621504200000|2021-05-20 09:50:00|2953.8|2947.8|2956.5|2950.5|2957.5|2951.5|2953.5|2947.5|43
1621504500000|2021-05-20 09:55:00|2956.3|2950.3|2955.3|2949.3|2956.5|2950.5|2952.8|2946.8|51
1621504800000|2021-05-20 10:00:00|2955|2949|2954.8|2948.8|2955.8|2949.8|2953.3|2947.3|59
1621505100000|2021-05-20 10:05:00|2955|2949|2956.3|2950.3|2957.5|2951.5|2954.5|2948.5|61
1621505400000|2021-05-20 10:10:00|2956|2950|2953.3|2947.3|2956|2950|2953.3|2947.3|50
1621505700000|2021-05-20 10:15:00|2952.8|2946.8|2952.8|2946.8|2954.5|2948.5|2952.3|2946.3|34
1621506000000|2021-05-20 10:20:00|2952.5|2946.5|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|17
1621506300000|2021-05-20 10:25:00|2953.5|2947.5|2954.3|2948.3|2955.5|2949.5|2953.5|2947.5|15
1621506600000|2021-05-20 10:30:00|2954.5|2948.5|2957.8|2951.8|2959.3|2953.3|2953.8|2947.8|50
1621506900000|2021-05-20 10:35:00|2957.5|2951.5|2958|2952|2958|2952|2955.3|2949.3|34
1621507200000|2021-05-20 10:40:00|2958.3|2952.3|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|35
1621507500000|2021-05-20 10:45:00|2959|2953|2954|2948|2959|2953|2953.5|2947.5|42
1621507800000|2021-05-20 10:50:00|2954.3|2948.3|2953.5|2947.5|2956.5|2950.5|2952|2946|51
1621508100000|2021-05-20 10:55:00|2952|2946|2948|2942|2953|2947|2948|2942|41
1621508400000|2021-05-20 11:00:00|2948.3|2942.3|2950|2944|2952.3|2946.3|2948.3|2942.3|45
1621508700000|2021-05-20 11:05:00|2949.8|2943.8|2948.3|2942.3|2950.5|2944.5|2947.8|2941.8|38
1621509000000|2021-05-20 11:10:00|2948.8|2942.8|2948.8|2942.8|2952.3|2946.3|2947.5|2941.5|73
1621509300000|2021-05-20 11:15:00|2949|2943|2955.5|2949.5|2956.3|2950.3|2947.5|2941.5|116
1621509600000|2021-05-20 11:20:00|2955.8|2949.8|2954.8|2948.8|2956|2950|2953.3|2947.3|78
1621509900000|2021-05-20 11:25:00|2954.5|2948.5|2956.5|2950.5|2956.8|2950.8|2952.3|2946.3|61
1621510200000|2021-05-20 11:30:00|2955.5|2949.5|2959.8|2953.8|2962.8|2956.8|2953.3|2947.3|130
1621510500000|2021-05-20 11:35:00|2960.3|2954.3|2960.3|2954.3|2962.5|2956.5|2958.8|2952.8|98
1621510800000|2021-05-20 11:40:00|2959.5|2953.5|2963.3|2957.3|2965.3|2959.3|2957.8|2951.8|86
1621511100000|2021-05-20 11:45:00|2962.3|2956.3|2962|2956|2965.3|2959.3|2960.3|2954.3|58
1621511400000|2021-05-20 11:50:00|2962.3|2956.3|2967|2961|2967.5|2961.5|2962|2956|77
1621511700000|2021-05-20 11:55:00|2966.8|2960.8|2964.8|2958.8|2968.5|2962.5|2963.5|2957.5|53
1621512000000|2021-05-20 12:00:00|2965|2959|2970.8|2964.8|2971.3|2965.3|2965|2959|51
1621512300000|2021-05-20 12:05:00|2970.5|2964.5|2969.3|2963.3|2970.8|2964.8|2966.8|2960.8|34
1621512600000|2021-05-20 12:10:00|2968.5|2962.5|2965|2959|2968.5|2962.5|2965|2959|70
1621512900000|2021-05-20 12:15:00|2965.3|2959.3|2963.8|2957.8|2966.3|2960.3|2963.8|2957.8|45
1621513200000|2021-05-20 12:20:00|2964.3|2958.3|2961.8|2955.8|2965.3|2959.3|2960.3|2954.3|80
1621513500000|2021-05-20 12:25:00|2962|2956|2967.3|2961.3|2967.5|2961.5|2962|2956|50
1621513800000|2021-05-20 12:30:00|2967|2961|2965.3|2959.3|2970.3|2964.3|2964.8|2958.8|57
1621514100000|2021-05-20 12:35:00|2965.5|2959.5|2966.3|2960.3|2967.3|2961.3|2962.8|2956.8|44
1621514400000|2021-05-20 12:40:00|2966|2960|2966.3|2960.3|2967|2961|2965.3|2959.3|24
1621514700000|2021-05-20 12:45:00|2966.8|2960.8|2965.8|2959.8|2967|2961|2963.8|2957.8|38
1621515000000|2021-05-20 12:50:00|2966|2960|2966.8|2960.8|2968.3|2962.3|2966|2960|56
1621515300000|2021-05-20 12:55:00|2967|2961|2971|2965|2971.5|2965.5|2966|2960|86
1621515600000|2021-05-20 13:00:00|2972|2966|2967.3|2961.3|2979.5|2973.5|2967|2961|384
1621515900000|2021-05-20 13:05:00|2967.5|2961.5|2972.8|2966.8|2974.3|2968.3|2967.5|2961.5|187
1621516200000|2021-05-20 13:10:00|2973|2967|2972.5|2966.5|2976|2970|2971.5|2965.5|195
1621516500000|2021-05-20 13:15:00|2972.3|2966.3|2974.3|2968.3|2975|2969|2970.3|2964.3|160
1621516800000|2021-05-20 13:20:00|2974.5|2968.5|2970.8|2964.8|2975.8|2969.8|2966.8|2960.8|161
1621517100000|2021-05-20 13:25:00|2970.5|2964.5|2966.5|2960.5|2971.3|2965.3|2966|2960|125
1621517400000|2021-05-20 13:30:00|2966.8|2960.8|2966|2960|2969.5|2963.5|2965.5|2959.5|113
1621517700000|2021-05-20 13:35:00|2965.8|2959.8|2962|2956|2967.5|2961.5|2962|2956|163
1621518000000|2021-05-20 13:40:00|2962.5|2956.5|2960.5|2954.5|2966.3|2960.3|2959.5|2953.5|173
1621518300000|2021-05-20 13:45:00|2960.8|2954.8|2959.8|2953.8|2962.8|2956.8|2959|2953|133
1621518600000|2021-05-20 13:50:00|2960|2954|2955.5|2949.5|2964.3|2958.3|2955.5|2949.5|137
1621518900000|2021-05-20 13:55:00|2955.8|2949.8|2954.5|2948.5|2958.3|2952.3|2952.3|2946.3|240
1621519200000|2021-05-20 14:00:00|2954|2948|2950.8|2944.8|2954.5|2948.5|2949.8|2943.8|256
1621519500000|2021-05-20 14:05:00|2950.5|2944.5|2950.8|2944.8|2953|2947|2948|2942|132
1621519800000|2021-05-20 14:10:00|2949.8|2943.8|2946.8|2940.8|2952.5|2946.5|2945.8|2939.8|184
1621520100000|2021-05-20 14:15:00|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2943|2937|169
1621520400000|2021-05-20 14:20:00|2946.8|2940.8|2951.8|2945.8|2956.8|2950.8|2946.8|2940.8|214
1621520700000|2021-05-20 14:25:00|2952|2946|2952.8|2946.8|2953.3|2947.3|2947|2941|167
1621521000000|2021-05-20 14:30:00|2952.5|2946.5|2949.8|2943.8|2952.5|2946.5|2947.8|2941.8|156
1621521300000|2021-05-20 14:35:00|2949.5|2943.5|2949.8|2943.8|2950.8|2944.8|2947.8|2941.8|136
1621521600000|2021-05-20 14:40:00|2949.5|2943.5|2949.8|2943.8|2952.5|2946.5|2947|2941|111
1621521900000|2021-05-20 14:45:00|2950|2944|2952.8|2946.8|2956|2950|2950|2944|137
1621522200000|2021-05-20 14:50:00|2952.5|2946.5|2958|2952|2958|2952|2948.8|2942.8|136
1621522500000|2021-05-20 14:55:00|2957.8|2951.8|2963.8|2957.8|2966.5|2960.5|2955|2949|321
1621522800000|2021-05-20 15:00:00|2963.3|2957.3|2969|2963|2972.3|2966.3|2960.8|2954.8|177
1621523100000|2021-05-20 15:05:00|2968.5|2962.5|2976.3|2970.3|2977|2971|2967|2961|103
1621523400000|2021-05-20 15:10:00|2976.5|2970.5|2968.5|2962.5|2977.5|2971.5|2968.5|2962.5|107
1621523700000|2021-05-20 15:15:00|2968.8|2962.8|2969.5|2963.5|2972.8|2966.8|2968.5|2962.5|57
1621524000000|2021-05-20 15:20:00|2969.8|2963.8|2968.5|2962.5|2970.3|2964.3|2967.3|2961.3|72
1621524300000|2021-05-20 15:25:00|2968.3|2962.3|2965|2959|2970.3|2964.3|2964.8|2958.8|71
1621524600000|2021-05-20 15:30:00|2964.8|2958.8|2964.8|2958.8|2968|2962|2963.8|2957.8|94
1621524900000|2021-05-20 15:35:00|2965|2959|2967.5|2961.5|2968|2962|2964.8|2958.8|52
1621525200000|2021-05-20 15:40:00|2967.3|2961.3|2966.8|2960.8|2968.3|2962.3|2965.8|2959.8|59
1621525500000|2021-05-20 15:45:00|2966.5|2960.5|2967.5|2961.5|2967.8|2961.8|2965.5|2959.5|13
1621525800000|2021-05-20 15:50:00|2967.8|2961.8|2967.3|2961.3|2968.8|2962.8|2966.8|2960.8|37
1621526100000|2021-05-20 15:55:00|2966.8|2960.8|2969.8|2963.8|2969.8|2963.8|2966.5|2960.5|22
1621526400000|2021-05-20 16:00:00|2969.3|2963.3|2967.8|2961.8|2969.5|2963.5|2967.5|2961.5|21
1621526700000|2021-05-20 16:05:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|15
1621527000000|2021-05-20 16:10:00|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|7
1621527300000|2021-05-20 16:15:00|2967|2961|2968.3|2962.3|2968.8|2962.8|2965|2959|59
1621527600000|2021-05-20 16:20:00|2968|2962|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|9
1621527900000|2021-05-20 16:25:00|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2964.5|2958.5|17
1621528200000|2021-05-20 16:30:00|2965.5|2959.5|2965.5|2959.5|2966.8|2960.8|2964.8|2958.8|15
1621528500000|2021-05-20 16:35:00|2965.8|2959.8|2967|2961|2967.8|2961.8|2965|2959|29
1621528800000|2021-05-20 16:40:00|2966.8|2960.8|2965.3|2959.3|2967.3|2961.3|2965.3|2959.3|11
1621529100000|2021-05-20 16:45:00|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|6
1621529400000|2021-05-20 16:50:00|2966|2960|2965.8|2959.8|2966.8|2960.8|2965.3|2959.3|12
1621529700000|2021-05-20 16:55:00|2966|2960|2966.8|2960.8|2967|2961|2966|2960|12
1621555200000|2021-05-21 00:00:00|2961|2955|2960.6|2954.6|2961|2955|2960.6|2954.6|3
1621555500000|2021-05-21 00:05:00|2960.8|2954.8|2963.8|2957.8|2964.1|2958.1|2960.8|2954.8|5
1621555800000|2021-05-21 00:10:00|2964|2958|2966|2960|2966|2960|2964|2958|4
1621556400000|2021-05-21 00:20:00|2965.6|2959.6|2964.1|2958.1|2965.6|2959.6|2963.9|2957.9|6
1621556700000|2021-05-21 00:25:00|2963.6|2957.6|2963.5|2957.5|2963.9|2957.9|2963.4|2957.4|5
1621557000000|2021-05-21 00:30:00|2963.6|2957.6|2965.6|2959.6|2965.6|2959.6|2963.6|2957.6|11
1621557300000|2021-05-21 00:35:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621557600000|2021-05-21 00:40:00|2964.8|2958.8|2961.9|2955.9|2965.1|2959.1|2961|2955|19
1621557900000|2021-05-21 00:45:00|2961.8|2955.8|2959.1|2953.1|2962.4|2956.4|2959|2953|21
1621558200000|2021-05-21 00:50:00|2959.4|2953.4|2957.9|2951.9|2959.8|2953.8|2956.9|2950.9|24
1621558500000|2021-05-21 00:55:00|2957.6|2951.6|2961|2955|2961.3|2955.3|2957.4|2951.4|18
1621558800000|2021-05-21 01:00:00|2960.6|2954.6|2958.5|2952.5|2963.8|2957.8|2953|2947|225
1621559100000|2021-05-21 01:05:00|2958.9|2952.9|2965.1|2959.1|2967.8|2961.8|2958.9|2952.9|129
1621559400000|2021-05-21 01:10:00|2965|2959|2963.3|2957.3|2965|2959|2956.6|2950.6|186
1621559700000|2021-05-21 01:15:00|2963.4|2957.4|2967.4|2961.4|2967.6|2961.6|2961.5|2955.5|91
1621560000000|2021-05-21 01:20:00|2967.6|2961.6|2966.1|2960.1|2967.6|2961.6|2965.1|2959.1|58
1621560300000|2021-05-21 01:25:00|2965.9|2959.9|2960.6|2954.6|2965.9|2959.9|2960.6|2954.6|46
1621560600000|2021-05-21 01:30:00|2960.9|2954.9|2960.3|2954.3|2960.9|2954.9|2958.6|2952.6|30
1621560900000|2021-05-21 01:35:00|2959.9|2953.9|2962.1|2956.1|2964.1|2958.1|2959.1|2953.1|37
1621561200000|2021-05-21 01:40:00|2961.8|2955.8|2959.8|2953.8|2961.9|2955.9|2958.6|2952.6|41
1621561500000|2021-05-21 01:45:00|2959.4|2953.4|2958.1|2952.1|2961.6|2955.6|2956.4|2950.4|67
1621561800000|2021-05-21 01:50:00|2957.9|2951.9|2960.1|2954.1|2960.6|2954.6|2957.4|2951.4|49
1621562100000|2021-05-21 01:55:00|2959.9|2953.9|2952.3|2946.3|2959.9|2953.9|2952|2946|140
1621562400000|2021-05-21 02:00:00|2952.1|2946.1|2947|2941|2955.1|2949.1|2946.3|2940.3|179
1621562700000|2021-05-21 02:05:00|2947.1|2941.1|2952.8|2946.8|2953.9|2947.9|2946.9|2940.9|72
1621563000000|2021-05-21 02:10:00|2952.4|2946.4|2949.5|2943.5|2956.1|2950.1|2949.5|2943.5|114
1621563300000|2021-05-21 02:15:00|2949.1|2943.1|2940.4|2934.4|2950.1|2944.1|2940.4|2934.4|43
1621563600000|2021-05-21 02:20:00|2940|2934|2944.1|2938.1|2944.1|2938.1|2939.9|2933.9|30
1621563900000|2021-05-21 02:25:00|2944.9|2938.9|2944.5|2938.5|2946.4|2940.4|2944.4|2938.4|13
1621564200000|2021-05-21 02:30:00|2944.6|2938.6|2946.4|2940.4|2948.1|2942.1|2943.1|2937.1|147
1621564500000|2021-05-21 02:35:00|2946.6|2940.6|2945.4|2939.4|2949.4|2943.4|2942.3|2936.3|142
1621564800000|2021-05-21 02:40:00|2944.6|2938.6|2949.5|2943.5|2950.8|2944.8|2944.6|2938.6|109
1621565100000|2021-05-21 02:45:00|2948.6|2942.6|2944.9|2938.9|2949.4|2943.4|2944.9|2938.9|109
1621565400000|2021-05-21 02:50:00|2945.1|2939.1|2955.5|2949.5|2956.1|2950.1|2944.6|2938.6|129
1621565700000|2021-05-21 02:55:00|2955.1|2949.1|2951.9|2945.9|2959.4|2953.4|2951.5|2945.5|114
1621566000000|2021-05-21 03:00:00|2951.6|2945.6|2955.9|2949.9|2957.9|2951.9|2951.6|2945.6|74
1621566300000|2021-05-21 03:05:00|2956.3|2950.3|2958.4|2952.4|2959.1|2953.1|2954.6|2948.6|65
1621566600000|2021-05-21 03:10:00|2958.1|2952.1|2959.9|2953.9|2960.6|2954.6|2957.1|2951.1|102
1621566900000|2021-05-21 03:15:00|2959.6|2953.6|2963.6|2957.6|2964.4|2958.4|2959.1|2953.1|64
1621567200000|2021-05-21 03:20:00|2963.9|2957.9|2968.1|2962.1|2968.6|2962.6|2963.9|2957.9|115
1621567500000|2021-05-21 03:25:00|2968.4|2962.4|2974.8|2968.8|2975.4|2969.4|2966.6|2960.6|154
1621567800000|2021-05-21 03:30:00|2974.5|2968.5|2972.4|2966.4|2974.5|2968.5|2971.9|2965.9|12
1621568100000|2021-05-21 03:35:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621568400000|2021-05-21 03:40:00|2972.6|2966.6|2973.4|2967.4|2973.5|2967.5|2972.6|2966.6|5
1621568700000|2021-05-21 03:45:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621569000000|2021-05-21 03:50:00|2972.8|2966.8|2969.4|2963.4|2972.8|2966.8|2969.4|2963.4|7
1621569300000|2021-05-21 03:55:00|2970|2964|2969.5|2963.5|2973.1|2967.1|2967.9|2961.9|28
1621569600000|2021-05-21 04:00:00|2969.1|2963.1|2968.9|2962.9|2969.1|2963.1|2968.9|2962.9|2
1621569900000|2021-05-21 04:05:00|2969.4|2963.4|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|4
1621570500000|2021-05-21 04:15:00|2970.4|2964.4|2972.1|2966.1|2972.6|2966.6|2970.4|2964.4|13
1621570800000|2021-05-21 04:20:00|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|4
1621571100000|2021-05-21 04:25:00|2971.5|2965.5|2971.6|2965.6|2971.8|2965.8|2971.1|2965.1|7
1621571700000|2021-05-21 04:35:00|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|2
1621572000000|2021-05-21 04:40:00|2971.1|2965.1|2971.4|2965.4|2971.5|2965.5|2971.1|2965.1|4
1621572300000|2021-05-21 04:45:00|2971.1|2965.1|2970.8|2964.8|2971.4|2965.4|2970.6|2964.6|5
1621572600000|2021-05-21 04:50:00|2970.4|2964.4|2966.9|2960.9|2970.6|2964.6|2966.9|2960.9|14
1621572900000|2021-05-21 04:55:00|2966.6|2960.6|2966|2960|2966.6|2960.6|2965.4|2959.4|7
1621573200000|2021-05-21 05:00:00|2966.3|2960.3|2969|2963|2969.3|2963.3|2966.3|2960.3|13
1621573500000|2021-05-21 05:05:00|2969.1|2963.1|2969|2963|2969.1|2963.1|2968.9|2962.9|3
1621573800000|2021-05-21 05:10:00|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621574100000|2021-05-21 05:15:00|2968.6|2962.6|2966.4|2960.4|2968.6|2962.6|2964.9|2958.9|13
1621574400000|2021-05-21 05:20:00|2966.1|2960.1|2967.1|2961.1|2967.3|2961.3|2962.9|2956.9|15
1621574700000|2021-05-21 05:25:00|2967.9|2961.9|2968.6|2962.6|2968.9|2962.9|2967.5|2961.5|7
1621575000000|2021-05-21 05:30:00|2968.8|2962.8|2990.1|2984.1|2990.4|2984.4|2968.8|2962.8|321
1621575300000|2021-05-21 05:35:00|2989.9|2983.9|2981.3|2975.3|2989.9|2983.9|2979.9|2973.9|146
1621575600000|2021-05-21 05:40:00|2981.5|2975.5|2977.4|2971.4|2984.6|2978.6|2974.5|2968.5|145
1621575900000|2021-05-21 05:45:00|2977.1|2971.1|2981.1|2975.1|2982.1|2976.1|2976.9|2970.9|66
1621576200000|2021-05-21 05:50:00|2981.5|2975.5|2979.3|2973.3|2984.4|2978.4|2979.3|2973.3|97
1621576500000|2021-05-21 05:55:00|2979.5|2973.5|2979.1|2973.1|2980.8|2974.8|2974.6|2968.6|145
1621576800000|2021-05-21 06:00:00|2979.4|2973.4|2982|2976|2983.5|2977.5|2978|2972|132
1621577100000|2021-05-21 06:05:00|2981.8|2975.8|2978.4|2972.4|2984.9|2978.9|2978.3|2972.3|75
1621577400000|2021-05-21 06:10:00|2978.1|2972.1|2973.3|2967.3|2978.8|2972.8|2973.1|2967.1|55
1621577700000|2021-05-21 06:15:00|2973.5|2967.5|2976.6|2970.6|2980.1|2974.1|2973.5|2967.5|86
1621578000000|2021-05-21 06:20:00|2976.9|2970.9|2979.6|2973.6|2980.9|2974.9|2976.6|2970.6|38
1621578300000|2021-05-21 06:25:00|2979.3|2973.3|2973.9|2967.9|2979.3|2973.3|2973|2967|109
1621578600000|2021-05-21 06:30:00|2973.5|2967.5|2973.3|2967.3|2973.6|2967.6|2970.5|2964.5|67
1621578900000|2021-05-21 06:35:00|2973.6|2967.6|2975.4|2969.4|2977.5|2971.5|2973.6|2967.6|87
1621579200000|2021-05-21 06:40:00|2975.6|2969.6|2971.9|2965.9|2977.1|2971.1|2970.5|2964.5|84
1621579500000|2021-05-21 06:45:00|2971.6|2965.6|2972|2966|2972.9|2966.9|2970.9|2964.9|40
1621579800000|2021-05-21 06:50:00|2972.3|2966.3|2968.5|2962.5|2973.3|2967.3|2968.5|2962.5|80
1621580100000|2021-05-21 06:55:00|2968.3|2962.3|2966.5|2960.5|2970.5|2964.5|2965.8|2959.8|74
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2969.8|2963.8|2971.8|2965.8|2963.8|2957.8|125
1621580700000|2021-05-21 07:05:00|2969.5|2963.5|2972|2966|2977.5|2971.5|2966.3|2960.3|90
1621581000000|2021-05-21 07:10:00|2972.3|2966.3|2968|2962|2972.5|2966.5|2967|2961|62
1621581300000|2021-05-21 07:15:00|2969|2963|2973.8|2967.8|2973.8|2967.8|2967.8|2961.8|122
1621581600000|2021-05-21 07:20:00|2974|2968|2976.8|2970.8|2977.5|2971.5|2972.8|2966.8|109
1621581900000|2021-05-21 07:25:00|2976.5|2970.5|2977.8|2971.8|2979.5|2973.5|2973.5|2967.5|70
1621582200000|2021-05-21 07:30:00|2977.3|2971.3|2981.5|2975.5|2982.5|2976.5|2977|2971|91
1621582500000|2021-05-21 07:35:00|2981.3|2975.3|2981.8|2975.8|2983|2977|2980|2974|80
1621582800000|2021-05-21 07:40:00|2981.5|2975.5|2979.8|2973.8|2982.5|2976.5|2979|2973|68
1621583100000|2021-05-21 07:45:00|2979.5|2973.5|2982.5|2976.5|2982.5|2976.5|2978.5|2972.5|64
1621583400000|2021-05-21 07:50:00|2982|2976|2983|2977|2985|2979|2979.5|2973.5|52
1621583700000|2021-05-21 07:55:00|2983.3|2977.3|2983.3|2977.3|2986.3|2980.3|2980.8|2974.8|71
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2985.5|2979.5|2987.5|2981.5|2983.5|2977.5|80
1621584300000|2021-05-21 08:05:00|2985.8|2979.8|2987|2981|2989.5|2983.5|2984.8|2978.8|54
1621584600000|2021-05-21 08:10:00|2987.3|2981.3|2985.8|2979.8|2988.5|2982.5|2984.5|2978.5|80
1621584900000|2021-05-21 08:15:00|2986|2980|2986|2980|2986.8|2980.8|2984|2978|49
1621585200000|2021-05-21 08:20:00|2985.8|2979.8|2989|2983|2989.3|2983.3|2985.5|2979.5|59
1621585500000|2021-05-21 08:25:00|2988.8|2982.8|2994.5|2988.5|2996|2990|2988.8|2982.8|76
1621585800000|2021-05-21 08:30:00|2994.3|2988.3|2999|2993|3002.6|2996.6|2994.3|2988.3|164
1621586100000|2021-05-21 08:35:00|2998.9|2992.9|2996.4|2990.4|3000.1|2994.1|2994.9|2988.9|83
1621586400000|2021-05-21 08:40:00|2996.1|2990.1|2995.8|2989.8|3000.3|2994.3|2995.4|2989.4|64
1621586700000|2021-05-21 08:45:00|2996|2990|2995.1|2989.1|2996.8|2990.8|2994.4|2988.4|39
1621587000000|2021-05-21 08:50:00|2995.4|2989.4|2998.3|2992.3|2999|2993|2993.5|2987.5|53
1621587300000|2021-05-21 08:55:00|2998.6|2992.6|2998.8|2992.8|2999|2993|2997|2991|40
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|3006.6|3000.6|3007.5|3001.5|2997.6|2991.6|109
1621587900000|2021-05-21 09:05:00|3007|3001|3010.1|3004.1|3010.1|3004.1|3005|2999|91
1621588200000|2021-05-21 09:10:00|3010.4|3004.4|3011.4|3005.4|3013.1|3007.1|3010.1|3004.1|91
1621588500000|2021-05-21 09:15:00|3011.6|3005.6|3008.6|3002.6|3012.4|3006.4|3008.4|3002.4|65
1621588800000|2021-05-21 09:20:00|3008.4|3002.4|3008.1|3002.1|3010.8|3004.8|3005.1|2999.1|84
1621589100000|2021-05-21 09:25:00|3008.3|3002.3|3008.1|3002.1|3009.4|3003.4|3006.9|3000.9|41
1621589400000|2021-05-21 09:30:00|3007.9|3001.9|3008.9|3002.9|3009|3003|3006.4|3000.4|42
1621589700000|2021-05-21 09:35:00|3009.1|3003.1|3011.6|3005.6|3011.6|3005.6|3009|3003|20
1621590000000|2021-05-21 09:40:00|3011.9|3005.9|3009.8|3003.8|3011.9|3005.9|3007.5|3001.5|47
1621590300000|2021-05-21 09:45:00|3009.6|3003.6|3011.4|3005.4|3011.6|3005.6|3008.9|3002.9|33
1621590600000|2021-05-21 09:50:00|3010.9|3004.9|3009.9|3003.9|3011.9|3005.9|3009.1|3003.1|39
1621590900000|2021-05-21 09:55:00|3009.6|3003.6|3009.5|3003.5|3009.9|3003.9|3007.9|3001.9|39
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3005.4|2999.4|3010.3|3004.3|3005|2999|51
1621591500000|2021-05-21 10:05:00|3005.5|2999.5|3005.8|2999.8|3006.4|3000.4|3005|2999|44
1621591800000|2021-05-21 10:10:00|3006|3000|3006.5|3000.5|3007.9|3001.9|3005.9|2999.9|26
1621592100000|2021-05-21 10:15:00|3006.8|3000.8|3007.1|3001.1|3008.3|3002.3|3006.1|3000.1|16
1621592400000|2021-05-21 10:20:00|3007.3|3001.3|3007.6|3001.6|3007.9|3001.9|3006.4|3000.4|21
1621592700000|2021-05-21 10:25:00|3007.5|3001.5|3007.4|3001.4|3009.3|3003.3|3006.4|3000.4|46
1621593000000|2021-05-21 10:30:00|3007.1|3001.1|3003.4|2997.4|3007.1|3001.1|3001.1|2995.1|51
1621593300000|2021-05-21 10:35:00|3003.1|2997.1|3006.5|3000.5|3006.9|3000.9|3001.3|2995.3|52
1621593600000|2021-05-21 10:40:00|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3005.1|2999.1|30
1621593900000|2021-05-21 10:45:00|3006.8|3000.8|3008.9|3002.9|3009.6|3003.6|3006.8|3000.8|50
1621594200000|2021-05-21 10:50:00|3008.6|3002.6|3007.4|3001.4|3011.1|3005.1|3006.6|3000.6|60
1621594500000|2021-05-21 10:55:00|3007.6|3001.6|3002.4|2996.4|3007.9|3001.9|3002.1|2996.1|37
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|3006.4|3000.4|3007.1|3001.1|3002.9|2996.9|58
1621595100000|2021-05-21 11:05:00|3006.3|3000.3|3008|3002|3009.6|3003.6|3006.3|3000.3|46
1621595400000|2021-05-21 11:10:00|3008.1|3002.1|3009.5|3003.5|3010.5|3004.5|3007.3|3001.3|64
1621595700000|2021-05-21 11:15:00|3009.3|3003.3|3008.3|3002.3|3011.1|3005.1|3008.1|3002.1|38
1621596000000|2021-05-21 11:20:00|3008.5|3002.5|3008.1|3002.1|3010|3004|3007.8|3001.8|30
1621596300000|2021-05-21 11:25:00|3008.4|3002.4|3009|3003|3009.5|3003.5|3004|2998|60
1621596600000|2021-05-21 11:30:00|3009.3|3003.3|3008.6|3002.6|3011.6|3005.6|3008.5|3002.5|55
1621596900000|2021-05-21 11:35:00|3008.9|3002.9|3010.4|3004.4|3011.9|3005.9|3008.9|3002.9|21
1621597200000|2021-05-21 11:40:00|3010.6|3004.6|3006.8|3000.8|3012.1|3006.1|3006.8|3000.8|31
1621597500000|2021-05-21 11:45:00|3006.6|3000.6|3005.1|2999.1|3007.1|3001.1|3002.5|2996.5|47
1621597800000|2021-05-21 11:50:00|3003.9|2997.9|2999.8|2993.8|3005.3|2999.3|2997.3|2991.3|149
1621598100000|2021-05-21 11:55:00|2999.6|2993.6|2999.5|2993.5|3001.5|2995.5|2996.9|2990.9|53
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|2997.8|2991.8|3000.8|2994.8|2997.8|2991.8|45
1621598700000|2021-05-21 12:05:00|2998|2992|2997.1|2991.1|3000.1|2994.1|2996.9|2990.9|40
1621599000000|2021-05-21 12:10:00|2997.5|2991.5|2999.3|2993.3|2999.4|2993.4|2996.1|2990.1|49
1621599300000|2021-05-21 12:15:00|2999.4|2993.4|3001.3|2995.3|3002.5|2996.5|2999.4|2993.4|59
1621599600000|2021-05-21 12:20:00|3001.4|2995.4|3000.5|2994.5|3002.6|2996.6|2997.9|2991.9|53
1621599900000|2021-05-21 12:25:00|3000.4|2994.4|2999.8|2993.8|3001.1|2995.1|2999.3|2993.3|24
1621600200000|2021-05-21 12:30:00|3000.3|2994.3|2999.4|2993.4|3001.3|2995.3|2999.1|2993.1|28
1621600500000|2021-05-21 12:35:00|2999.6|2993.6|3001.5|2995.5|3001.9|2995.9|2999.5|2993.5|42
1621600800000|2021-05-21 12:40:00|3001.8|2995.8|2999.6|2993.6|3003.3|2997.3|2999.6|2993.6|28
1621601100000|2021-05-21 12:45:00|2999.8|2993.8|3003.9|2997.9|3004.6|2998.6|2999.8|2993.8|42
1621601400000|2021-05-21 12:50:00|3004.1|2998.1|3004.6|2998.6|3007.4|3001.4|3004.1|2998.1|54
1621601700000|2021-05-21 12:55:00|3005|2999|3005.4|2999.4|3007.1|3001.1|3002.6|2996.6|53
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3009.3|3003.3|3017|3011|3005.5|2999.5|335
1621602300000|2021-05-21 13:05:00|3009.4|3003.4|2999.4|2993.4|3009.4|3003.4|2994.3|2988.3|278
1621602600000|2021-05-21 13:10:00|2999.5|2993.5|2990.8|2984.8|3001|2995|2989.1|2983.1|227
1621602900000|2021-05-21 13:15:00|2990.6|2984.6|2988.8|2982.8|2993|2987|2987.1|2981.1|185
1621603200000|2021-05-21 13:20:00|2989|2983|2987.3|2981.3|2992|2986|2985.6|2979.6|101
1621603500000|2021-05-21 13:25:00|2987.4|2981.4|2986.5|2980.5|2988.4|2982.4|2984.5|2978.5|120
1621603800000|2021-05-21 13:30:00|2986.8|2980.8|2981.4|2975.4|2987|2981|2981.3|2975.3|135
1621604100000|2021-05-21 13:35:00|2981.1|2975.1|2991|2985|2991.3|2985.3|2979.9|2973.9|202
1621604400000|2021-05-21 13:40:00|2990.8|2984.8|2986.5|2980.5|2991.1|2985.1|2984.5|2978.5|143
1621604700000|2021-05-21 13:45:00|2986.3|2980.3|2986.3|2980.3|2988|2982|2982|2976|214
1621605000000|2021-05-21 13:50:00|2986.5|2980.5|2990.3|2984.3|2993.1|2987.1|2986|2980|134
1621605300000|2021-05-21 13:55:00|2989.9|2983.9|3000.5|2994.5|3001.8|2995.8|2989.6|2983.6|149
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|2995.1|2989.1|3003.6|2997.6|2994.5|2988.5|209
1621605900000|2021-05-21 14:05:00|2995.4|2989.4|2996.3|2990.3|2999.4|2993.4|2994.9|2988.9|189
1621606200000|2021-05-21 14:10:00|2996|2990|2989.9|2983.9|2999.9|2993.9|2989.9|2983.9|233
1621606500000|2021-05-21 14:15:00|2989.6|2983.6|2986.1|2980.1|2995|2989|2984.3|2978.3|195
1621606800000|2021-05-21 14:20:00|2985.9|2979.9|2987.5|2981.5|2993.1|2987.1|2984.9|2978.9|190
1621607100000|2021-05-21 14:25:00|2987.8|2981.8|2989.1|2983.1|2993.5|2987.5|2986.3|2980.3|153
1621607400000|2021-05-21 14:30:00|2988.9|2982.9|2995.8|2989.8|2996.5|2990.5|2987.9|2981.9|158
1621607700000|2021-05-21 14:35:00|2995.6|2989.6|2983|2977|2995.6|2989.6|2979.6|2973.6|206
1621608000000|2021-05-21 14:40:00|2982.8|2976.8|2980.9|2974.9|2982.9|2976.9|2979.8|2973.8|193
1621608300000|2021-05-21 14:45:00|2980.6|2974.6|2980.3|2974.3|2981.9|2975.9|2976.1|2970.1|232
1621608600000|2021-05-21 14:50:00|2980.5|2974.5|2972.8|2966.8|2983.3|2977.3|2972.4|2966.4|219
1621608900000|2021-05-21 14:55:00|2973.3|2967.3|2980.1|2974.1|2982|2976|2968.9|2962.9|329
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2974.1|2968.1|2980.5|2974.5|2973.5|2967.5|167
1621609500000|2021-05-21 15:05:00|2974|2968|2968.4|2962.4|2977|2971|2968.1|2962.1|131
1621609800000|2021-05-21 15:10:00|2968.5|2962.5|2970.5|2964.5|2971|2965|2968.1|2962.1|111
1621610100000|2021-05-21 15:15:00|2970.6|2964.6|2974|2968|2975.3|2969.3|2970.5|2964.5|91
1621610400000|2021-05-21 15:20:00|2973.8|2967.8|2973|2967|2974.3|2968.3|2968.9|2962.9|106
1621610700000|2021-05-21 15:25:00|2973.3|2967.3|2973.4|2967.4|2975.5|2969.5|2972.4|2966.4|114
1621611000000|2021-05-21 15:30:00|2973.1|2967.1|2973.6|2967.6|2975.9|2969.9|2972.1|2966.1|128
1621611300000|2021-05-21 15:35:00|2973.8|2967.8|2971.4|2965.4|2975|2969|2967.5|2961.5|107
1621611600000|2021-05-21 15:40:00|2971.3|2965.3|2972.9|2966.9|2973.6|2967.6|2970.3|2964.3|52
1621611900000|2021-05-21 15:45:00|2972.8|2966.8|2971.9|2965.9|2973.4|2967.4|2970.3|2964.3|58
1621612200000|2021-05-21 15:50:00|2971.8|2965.8|2970.9|2964.9|2973|2967|2970.6|2964.6|21
1621612500000|2021-05-21 15:55:00|2970.6|2964.6|2970.6|2964.6|2971.8|2965.8|2968.5|2962.5|56
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2973|2967|2973.8|2967.8|2970.3|2964.3|64
1621613100000|2021-05-21 16:05:00|2972.8|2966.8|2969.1|2963.1|2972.8|2966.8|2968.9|2962.9|37
1621613400000|2021-05-21 16:10:00|2968.9|2962.9|2970.8|2964.8|2971.6|2965.6|2968.9|2962.9|40
1621613700000|2021-05-21 16:15:00|2970.5|2964.5|2968.3|2962.3|2970.5|2964.5|2967.9|2961.9|90
1621614000000|2021-05-21 16:20:00|2968|2962|2967.9|2961.9|2968.9|2962.9|2966.1|2960.1|68
1621614300000|2021-05-21 16:25:00|2968.1|2962.1|2967.4|2961.4|2969.3|2963.3|2967|2961|60
1621614600000|2021-05-21 16:30:00|2967.3|2961.3|2961.1|2955.1|2967.3|2961.3|2959.1|2953.1|167
1621614900000|2021-05-21 16:35:00|2960.9|2954.9|2963.5|2957.5|2964.8|2958.8|2960.8|2954.8|74
1621615200000|2021-05-21 16:40:00|2964.6|2958.6|2967.3|2961.3|2968|2962|2963.6|2957.6|54
1621615500000|2021-05-21 16:45:00|2967.4|2961.4|2963|2957|2969|2963|2963|2957|36
1621615800000|2021-05-21 16:50:00|2963.3|2957.3|2966.5|2960.5|2967.4|2961.4|2963.3|2957.3|24
1621616100000|2021-05-21 16:55:00|2966.6|2960.6|2967.5|2961.5|2969|2963|2966.6|2960.6|37
1621814400000|2021-05-24 00:00:00|2974.3|2963|2965.5|2959.5|2974.3|2963|2965.5|2959.5|7
1621814700000|2021-05-24 00:05:00|2968.4|2962.4|2969.1|2963.1|2969.1|2963.1|2968.4|2962.4|3
1621815000000|2021-05-24 00:10:00|2969.5|2963.5|2970.1|2964.1|2970.5|2964.5|2969.5|2963.5|6
1621815600000|2021-05-24 00:20:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621815900000|2021-05-24 00:25:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621816500000|2021-05-24 00:35:00|2969.8|2963.8|2966|2960|2969.8|2963.8|2966|2960|4
1621816800000|2021-05-24 00:40:00|2965.8|2959.8|2957.5|2951.5|2965.8|2959.8|2957.3|2951.3|26
1621817100000|2021-05-24 00:45:00|2958.5|2952.5|2953|2947|2958.5|2952.5|2950.8|2944.8|23
1621817400000|2021-05-24 00:50:00|2952.6|2946.6|2950.5|2944.5|2957.1|2951.1|2950.5|2944.5|24
1621817700000|2021-05-24 00:55:00|2950.8|2944.8|2958.8|2952.8|2958.8|2952.8|2949.8|2943.8|44
1621818000000|2021-05-24 01:00:00|2958.4|2952.4|2931.5|2925.5|2959|2953|2928|2922|292
1621818300000|2021-05-24 01:05:00|2931.8|2925.8|2914.4|2908.4|2932|2926|2914.1|2908.1|227
1621818600000|2021-05-24 01:10:00|2914.6|2908.6|2929|2923|2933.3|2927.3|2914.6|2908.6|190
1621818900000|2021-05-24 01:15:00|2928.5|2922.5|2921.3|2915.3|2928.8|2922.8|2921.3|2915.3|139
1621819200000|2021-05-24 01:20:00|2921.5|2915.5|2915.5|2909.5|2921.5|2915.5|2914.3|2908.3|120
1621819500000|2021-05-24 01:25:00|2915|2909|2920.5|2914.5|2921|2915|2915|2909|137
1621819800000|2021-05-24 01:30:00|2920.3|2914.3|2927.5|2921.5|2929.6|2923.6|2916.3|2910.3|206
1621820100000|2021-05-24 01:35:00|2927.8|2921.8|2924.5|2918.5|2929.5|2923.5|2924.3|2918.3|233
1621820400000|2021-05-24 01:40:00|2925.6|2919.6|2937.3|2931.3|2937.5|2931.5|2923|2917|176
1621820700000|2021-05-24 01:45:00|2937.8|2931.8|2937|2931|2941.5|2935.5|2933.3|2927.3|145
1621821000000|2021-05-24 01:50:00|2937.5|2931.5|2941.5|2935.5|2943.8|2937.8|2934.3|2928.3|129
1621821300000|2021-05-24 01:55:00|2942|2936|2939.3|2933.3|2942|2936|2934.8|2928.8|141
1621821600000|2021-05-24 02:00:00|2939|2933|2939|2933|2939.8|2933.8|2934.3|2928.3|137
1621821900000|2021-05-24 02:05:00|2938.8|2932.8|2936|2930|2940.5|2934.5|2936|2930|131
1621822200000|2021-05-24 02:10:00|2936.3|2930.3|2939.3|2933.3|2940.1|2934.1|2936|2930|177
1621822500000|2021-05-24 02:15:00|2939|2933|2937.3|2931.3|2939|2933|2936.8|2930.8|13
1621822800000|2021-05-24 02:20:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621823100000|2021-05-24 02:25:00|2937|2931|2938.3|2932.3|2938.4|2932.4|2936.8|2930.8|10
1621823400000|2021-05-24 02:30:00|2938.9|2932.9|2943.3|2937.3|2946.3|2940.3|2938.9|2932.9|164
1621823700000|2021-05-24 02:35:00|2943.5|2937.5|2942.5|2936.5|2944.8|2938.8|2941.5|2935.5|69
1621824000000|2021-05-24 02:40:00|2942.3|2936.3|2941.5|2935.5|2942.5|2936.5|2937.8|2931.8|82
1621824300000|2021-05-24 02:45:00|2941.3|2935.3|2937.5|2931.5|2943.3|2937.3|2936.5|2930.5|140
1621824600000|2021-05-24 02:50:00|2937.8|2931.8|2936|2930|2940|2934|2935.8|2929.8|114
1621824900000|2021-05-24 02:55:00|2935.8|2929.8|2937.3|2931.3|2942|2936|2934.5|2928.5|103
1621825200000|2021-05-24 03:00:00|2937.5|2931.5|2939.3|2933.3|2939.8|2933.8|2937.3|2931.3|59
1621825500000|2021-05-24 03:05:00|2939|2933|2934.8|2928.8|2939.3|2933.3|2934.5|2928.5|63
1621825800000|2021-05-24 03:10:00|2934.5|2928.5|2935.3|2929.3|2936.5|2930.5|2933.8|2927.8|37
1621826100000|2021-05-24 03:15:00|2935|2929|2934.8|2928.8|2935.3|2929.3|2931.3|2925.3|47
1621826400000|2021-05-24 03:20:00|2934.5|2928.5|2932.8|2926.8|2936|2930|2932.3|2926.3|51
1621826700000|2021-05-24 03:25:00|2932.5|2926.5|2933.8|2927.8|2934|2928|2932.3|2926.3|28
1621827000000|2021-05-24 03:30:00|2934.3|2928.3|2936|2930|2936.8|2930.8|2934.3|2928.3|17
1621827300000|2021-05-24 03:35:00|2936.3|2930.3|2935.3|2929.3|2939.4|2933.4|2934.5|2928.5|15
1621827600000|2021-05-24 03:40:00|2935.5|2929.5|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|10
1621827900000|2021-05-24 03:45:00|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|8
1621828200000|2021-05-24 03:50:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2933.5|2927.5|8
1621828500000|2021-05-24 03:55:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.3|2927.3|4
1621828800000|2021-05-24 04:00:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1621829100000|2021-05-24 04:05:00|2934.5|2928.5|2934.3|2928.3|2935.3|2929.3|2934|2928|15
1621829400000|2021-05-24 04:10:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|6
1621829700000|2021-05-24 04:15:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1621830000000|2021-05-24 04:20:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621830900000|2021-05-24 04:35:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621831200000|2021-05-24 04:40:00|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1621831500000|2021-05-24 04:45:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621831800000|2021-05-24 04:50:00|2934.5|2928.5|2934.8|2928.8|2936.5|2930.5|2934.5|2928.5|9
1621832100000|2021-05-24 04:55:00|2933.9|2927.9|2934.5|2928.5|2934.5|2928.5|2932.8|2926.8|8
1621832400000|2021-05-24 05:00:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1621833600000|2021-05-24 05:20:00|2933.8|2927.8|2932|2926|2933.8|2927.8|2930.8|2924.8|21
1621833900000|2021-05-24 05:25:00|2931.8|2925.8|2935|2929|2936.5|2930.5|2931.8|2925.8|12
1621834200000|2021-05-24 05:30:00|2934.3|2928.3|2930|2924|2937.5|2931.5|2930|2924|147
1621834500000|2021-05-24 05:35:00|2929.5|2923.5|2926|2920|2929.5|2923.5|2925.5|2919.5|74
1621834800000|2021-05-24 05:40:00|2925.8|2919.8|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|111
1621835100000|2021-05-24 05:45:00|2922|2916|2919|2913|2925.8|2919.8|2917.8|2911.8|153
1621835400000|2021-05-24 05:50:00|2918.8|2912.8|2918.8|2912.8|2922|2916|2917.3|2911.3|113
1621835700000|2021-05-24 05:55:00|2918|2912|2919.8|2913.8|2921.8|2915.8|2918|2912|112
1621836000000|2021-05-24 06:00:00|2919.5|2913.5|2916|2910|2919.8|2913.8|2914.8|2908.8|70
1621836300000|2021-05-24 06:05:00|2915.8|2909.8|2920.5|2914.5|2921.8|2915.8|2915|2909|87
1621836600000|2021-05-24 06:10:00|2920.8|2914.8|2926.5|2920.5|2926.5|2920.5|2920.8|2914.8|52
1621836900000|2021-05-24 06:15:00|2926.3|2920.3|2924|2918|2927.3|2921.3|2922|2916|105
1621837200000|2021-05-24 06:20:00|2923.8|2917.8|2927.8|2921.8|2928|2922|2922.5|2916.5|76
1621837500000|2021-05-24 06:25:00|2927.3|2921.3|2928.5|2922.5|2928.8|2922.8|2925.5|2919.5|69
1621837800000|2021-05-24 06:30:00|2928.3|2922.3|2933|2927|2933|2927|2927.8|2921.8|62
1621838100000|2021-05-24 06:35:00|2933.3|2927.3|2932.5|2926.5|2934.8|2928.8|2929.8|2923.8|94
1621838400000|2021-05-24 06:40:00|2932.3|2926.3|2936.3|2930.3|2936.3|2930.3|2931.5|2925.5|56
1621838700000|2021-05-24 06:45:00|2935.5|2929.5|2932.5|2926.5|2936.5|2930.5|2932.1|2926.1|83
1621839000000|2021-05-24 06:50:00|2933|2927|2929.5|2923.5|2933.3|2927.3|2928.3|2922.3|105
1621839300000|2021-05-24 06:55:00|2929.3|2923.3|2934.1|2928.1|2936.9|2930.9|2929.3|2923.3|129
1621839600000|2021-05-24 07:00:00|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2928.4|2922.4|24
1621839900000|2021-05-24 07:05:00|2931|2925|2932.5|2926.5|2933|2927|2929.5|2923.5|49
1621840200000|2021-05-24 07:10:00|2932.8|2926.8|2930.1|2924.1|2933.8|2927.8|2925.9|2919.9|80
1621840500000|2021-05-24 07:15:00|2929.6|2923.6|2930.3|2924.3|2932.3|2926.3|2926.4|2920.4|136
1621840800000|2021-05-24 07:20:00|2930|2924|2927.3|2921.3|2930.4|2924.4|2925.9|2919.9|125
1621841100000|2021-05-24 07:25:00|2926.8|2920.8|2925.9|2919.9|2928.8|2922.8|2925.4|2919.4|103
1621841400000|2021-05-24 07:30:00|2925.6|2919.6|2927.3|2921.3|2927.3|2921.3|2923.8|2917.8|61
1621841700000|2021-05-24 07:35:00|2926.8|2920.8|2920.6|2914.6|2926.8|2920.8|2918.8|2912.8|68
1621842000000|2021-05-24 07:40:00|2920.4|2914.4|2919.6|2913.6|2920.6|2914.6|2917.4|2911.4|58
1621842300000|2021-05-24 07:45:00|2919.8|2913.8|2927.6|2921.6|2927.6|2921.6|2919.8|2913.8|42
1621842600000|2021-05-24 07:50:00|2927.4|2921.4|2929.3|2923.3|2929.6|2923.6|2924.9|2918.9|50
1621842900000|2021-05-24 07:55:00|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2926.3|2920.3|33
1621843200000|2021-05-24 08:00:00|2927.8|2921.8|2929.9|2923.9|2930.4|2924.4|2925.8|2919.8|58
1621843500000|2021-05-24 08:05:00|2929.6|2923.6|2933|2927|2934.3|2928.3|2929.4|2923.4|63
1621843800000|2021-05-24 08:10:00|2932.8|2926.8|2935.5|2929.5|2936.3|2930.3|2929.4|2923.4|51
1621844100000|2021-05-24 08:15:00|2935.1|2929.1|2933.4|2927.4|2936.5|2930.5|2932.6|2926.6|24
1621844400000|2021-05-24 08:20:00|2933.8|2927.8|2936.9|2930.9|2937.3|2931.3|2933.4|2927.4|38
1621844700000|2021-05-24 08:25:00|2937|2931|2937.9|2931.9|2938.8|2932.8|2936.4|2930.4|28
1621845000000|2021-05-24 08:30:00|2938.3|2932.3|2939.9|2933.9|2940.5|2934.5|2937.8|2931.8|50
1621845300000|2021-05-24 08:35:00|2940.1|2934.1|2933.3|2927.3|2941.4|2935.4|2933.1|2927.1|109
1621845600000|2021-05-24 08:40:00|2933.6|2927.6|2937|2931|2938.8|2932.8|2933.6|2927.6|54
1621845900000|2021-05-24 08:45:00|2937.3|2931.3|2938.6|2932.6|2940.1|2934.1|2937.3|2931.3|32
1621846200000|2021-05-24 08:50:00|2938.5|2932.5|2935.5|2929.5|2938.5|2932.5|2933.6|2927.6|17
1621846500000|2021-05-24 08:55:00|2936.6|2930.6|2936.3|2930.3|2939.3|2933.3|2935|2929|43
1621846800000|2021-05-24 09:00:00|2936.4|2930.4|2934|2928|2936.4|2930.4|2932.8|2926.8|33
1621847100000|2021-05-24 09:05:00|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2931.6|2925.6|22
1621847400000|2021-05-24 09:10:00|2933.1|2927.1|2932.3|2926.3|2936.5|2930.5|2932.1|2926.1|57
1621847700000|2021-05-24 09:15:00|2932|2926|2929.6|2923.6|2933.1|2927.1|2929.6|2923.6|52
1621848000000|2021-05-24 09:20:00|2929.9|2923.9|2932.4|2926.4|2933.3|2927.3|2929.5|2923.5|34
1621848300000|2021-05-24 09:25:00|2932.9|2926.9|2929.5|2923.5|2933.9|2927.9|2928.6|2922.6|40
1621848600000|2021-05-24 09:30:00|2929.3|2923.3|2930.1|2924.1|2932|2926|2928.6|2922.6|28
1621848900000|2021-05-24 09:35:00|2929.9|2923.9|2931|2925|2932|2926|2929.9|2923.9|27
1621849200000|2021-05-24 09:40:00|2930.8|2924.8|2933.5|2927.5|2933.5|2927.5|2930.8|2924.8|41
1621849500000|2021-05-24 09:45:00|2932.8|2926.8|2933.3|2927.3|2934.3|2928.3|2931.4|2925.4|40
1621849800000|2021-05-24 09:50:00|2933|2927|2933.8|2927.8|2934|2928|2932.8|2926.8|32
1621850100000|2021-05-24 09:55:00|2933.5|2927.5|2936.5|2930.5|2936.8|2930.8|2932.8|2926.8|41
1621850400000|2021-05-24 10:00:00|2937.4|2931.4|2936.5|2930.5|2937.8|2931.8|2934.6|2928.6|84
1621850700000|2021-05-24 10:05:00|2936.3|2930.3|2936.5|2930.5|2938|2932|2936.3|2930.3|34
1621851000000|2021-05-24 10:10:00|2936.9|2930.9|2941.4|2935.4|2941.9|2935.9|2936.9|2930.9|68
1621851300000|2021-05-24 10:15:00|2941.6|2935.6|2942.6|2936.6|2945.8|2939.8|2941.6|2935.6|64
1621851600000|2021-05-24 10:20:00|2942.3|2936.3|2943.6|2937.6|2943.6|2937.6|2939.1|2933.1|38
1621851900000|2021-05-24 10:25:00|2943.5|2937.5|2941|2935|2944.4|2938.4|2939.6|2933.6|25
1621852200000|2021-05-24 10:30:00|2940.8|2934.8|2938.6|2932.6|2940.8|2934.8|2936.9|2930.9|44
1621852500000|2021-05-24 10:35:00|2939.3|2933.3|2937.6|2931.6|2939.3|2933.3|2936.9|2930.9|29
1621852800000|2021-05-24 10:40:00|2937.8|2931.8|2937.9|2931.9|2939.1|2933.1|2937|2931|50
1621853100000|2021-05-24 10:45:00|2937.5|2931.5|2936.5|2930.5|2938.1|2932.1|2935.6|2929.6|37
1621853400000|2021-05-24 10:50:00|2936.4|2930.4|2933.5|2927.5|2936.4|2930.4|2933.4|2927.4|43
1621853700000|2021-05-24 10:55:00|2933.4|2927.4|2935.8|2929.8|2936.1|2930.1|2933.4|2927.4|35
1621854000000|2021-05-24 11:00:00|2936|2930|2936.8|2930.8|2938.5|2932.5|2935.8|2929.8|28
1621854300000|2021-05-24 11:05:00|2936.5|2930.5|2935.8|2929.8|2937.3|2931.3|2934.8|2928.8|44
1621854600000|2021-05-24 11:10:00|2936.9|2930.9|2933.8|2927.8|2937.6|2931.6|2933.6|2927.6|26
1621854900000|2021-05-24 11:15:00|2933.4|2927.4|2931|2925|2933.5|2927.5|2930.4|2924.4|20
1621855200000|2021-05-24 11:20:00|2930.6|2924.6|2932.9|2926.9|2933.3|2927.3|2929.4|2923.4|36
1621855500000|2021-05-24 11:25:00|2933|2927|2929|2923|2933.9|2927.9|2929|2923|38
1621855800000|2021-05-24 11:30:00|2929.3|2923.3|2932.1|2926.1|2933|2927|2928.6|2922.6|43
1621856100000|2021-05-24 11:35:00|2931.8|2925.8|2931.1|2925.1|2932.3|2926.3|2928.4|2922.4|32
1621856400000|2021-05-24 11:40:00|2930.8|2924.8|2935|2929|2937.3|2931.3|2930|2924|54
1621856700000|2021-05-24 11:45:00|2935.1|2929.1|2945.5|2939.5|2945.5|2939.5|2935.1|2929.1|49
1621857000000|2021-05-24 11:50:00|2945.4|2939.4|2944.4|2938.4|2946.6|2940.6|2940.8|2934.8|121
1621857300000|2021-05-24 11:55:00|2944.5|2938.5|2940.5|2934.5|2945|2939|2939.4|2933.4|38
1621857600000|2021-05-24 12:00:00|2940.1|2934.1|2940.4|2934.4|2944.6|2938.6|2939.4|2933.4|47
1621857900000|2021-05-24 12:05:00|2941.1|2935.1|2944.4|2938.4|2945.6|2939.6|2939.9|2933.9|46
1621858200000|2021-05-24 12:10:00|2945|2939|2939.9|2933.9|2945|2939|2939.6|2933.6|25
1621858500000|2021-05-24 12:15:00|2939.6|2933.6|2939.5|2933.5|2940.9|2934.9|2939.3|2933.3|34
1621858800000|2021-05-24 12:20:00|2939.1|2933.1|2937.1|2931.1|2939.1|2933.1|2936.3|2930.3|51
1621859100000|2021-05-24 12:25:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.1|2930.1|34
1621859400000|2021-05-24 12:30:00|2937.5|2931.5|2938.6|2932.6|2940|2934|2937.5|2931.5|21
1621859700000|2021-05-24 12:35:00|2938.9|2932.9|2939.1|2933.1|2940.3|2934.3|2937|2931|56
1621860000000|2021-05-24 12:40:00|2939|2933|2938.1|2932.1|2940|2934|2937.3|2931.3|29
1621860300000|2021-05-24 12:45:00|2939|2933|2938.5|2932.5|2940.1|2934.1|2937.4|2931.4|32
1621860600000|2021-05-24 12:50:00|2938.3|2932.3|2940|2934|2940|2934|2937.5|2931.5|28
1621860900000|2021-05-24 12:55:00|2939.8|2933.8|2944.8|2938.8|2946|2940|2938.3|2932.3|68
1621861200000|2021-05-24 13:00:00|2945|2939|2956|2950|2964.5|2958.5|2945|2939|362
1621861500000|2021-05-24 13:05:00|2955.5|2949.5|2953.4|2947.4|2958.9|2952.9|2952.8|2946.8|233
1621861800000|2021-05-24 13:10:00|2953.1|2947.1|2954|2948|2955.4|2949.4|2948.9|2942.9|212
1621862100000|2021-05-24 13:15:00|2954.3|2948.3|2958.8|2952.8|2960.1|2954.1|2954.3|2948.3|142
1621862400000|2021-05-24 13:20:00|2959|2953|2961.6|2955.6|2961.6|2955.6|2955.8|2949.8|158
1621862700000|2021-05-24 13:25:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2959.3|2953.3|157
1621863000000|2021-05-24 13:30:00|2962.1|2956.1|2959|2953|2962.1|2956.1|2957.3|2951.3|170
1621863300000|2021-05-24 13:35:00|2959.5|2953.5|2965|2959|2965.9|2959.9|2959.4|2953.4|158
1621863600000|2021-05-24 13:40:00|2965.3|2959.3|2967.8|2961.8|2970.5|2964.5|2965|2959|187
1621863900000|2021-05-24 13:45:00|2967.5|2961.5|2966.1|2960.1|2967.5|2961.5|2964.9|2958.9|152
1621864200000|2021-05-24 13:50:00|2966|2960|2968|2962|2969.5|2963.5|2966|2960|122
1621864500000|2021-05-24 13:55:00|2967.9|2961.9|2965.8|2959.8|2971.5|2965.5|2964.6|2958.6|184
1621864800000|2021-05-24 14:00:00|2966|2960|2967.3|2961.3|2968.6|2962.6|2964.1|2958.1|126
1621865100000|2021-05-24 14:05:00|2967|2961|2965.8|2959.8|2967.8|2961.8|2965.3|2959.3|102
1621865400000|2021-05-24 14:10:00|2966|2960|2965.4|2959.4|2968.3|2962.3|2964.1|2958.1|126
1621865700000|2021-05-24 14:15:00|2965.6|2959.6|2968.5|2962.5|2970.6|2964.6|2965.6|2959.6|142
1621866000000|2021-05-24 14:20:00|2968.8|2962.8|2969.3|2963.3|2972.3|2966.3|2968.6|2962.6|138
1621866300000|2021-05-24 14:25:00|2969|2963|2968.8|2962.8|2971|2965|2967.6|2961.6|111
1621866600000|2021-05-24 14:30:00|2969|2963|2968.1|2962.1|2971.6|2965.6|2967.8|2961.8|156
1621866900000|2021-05-24 14:35:00|2968.4|2962.4|2967.5|2961.5|2970.3|2964.3|2966.6|2960.6|110
1621867200000|2021-05-24 14:40:00|2968|2962|2965.3|2959.3|2968.3|2962.3|2964.3|2958.3|125
1621867500000|2021-05-24 14:45:00|2965.5|2959.5|2956.3|2950.3|2965.5|2959.5|2955.9|2949.9|189
1621867800000|2021-05-24 14:50:00|2956.6|2950.6|2959|2953|2960.5|2954.5|2956.6|2950.6|94
1621868100000|2021-05-24 14:55:00|2958.9|2952.9|2948.8|2942.8|2958.9|2952.9|2946.9|2940.9|302
1621868400000|2021-05-24 15:00:00|2949|2943|2954.6|2948.6|2954.8|2948.8|2949|2943|130
1621868700000|2021-05-24 15:05:00|2954.4|2948.4|2955.1|2949.1|2956.9|2950.9|2952.6|2946.6|132
1621869000000|2021-05-24 15:10:00|2955|2949|2955.6|2949.6|2957.3|2951.3|2954|2948|58
1621869300000|2021-05-24 15:15:00|2955.5|2949.5|2957|2951|2957.3|2951.3|2953.9|2947.9|93
1621869600000|2021-05-24 15:20:00|2957.3|2951.3|2956|2950|2957.8|2951.8|2954.5|2948.5|76
1621869900000|2021-05-24 15:25:00|2956.4|2950.4|2955|2949|2957.3|2951.3|2954.8|2948.8|44
1621870200000|2021-05-24 15:30:00|2954.9|2948.9|2951.4|2945.4|2954.9|2948.9|2950.5|2944.5|51
1621870500000|2021-05-24 15:35:00|2951.5|2945.5|2954.3|2948.3|2954.8|2948.8|2950.3|2944.3|41
1621870800000|2021-05-24 15:40:00|2954.5|2948.5|2950|2944|2955|2949|2949|2943|79
1621871100000|2021-05-24 15:45:00|2950.3|2944.3|2950.9|2944.9|2951.8|2945.8|2947.5|2941.5|62
1621871400000|2021-05-24 15:50:00|2950.8|2944.8|2950|2944|2951.1|2945.1|2950|2944|25
1621871700000|2021-05-24 15:55:00|2949.9|2943.9|2947.6|2941.6|2950|2944|2947.6|2941.6|17
1621872000000|2021-05-24 16:00:00|2948|2942|2948.8|2942.8|2949.5|2943.5|2948|2942|19
1621872300000|2021-05-24 16:05:00|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2947.9|2941.9|19
1621872600000|2021-05-24 16:10:00|2948.8|2942.8|2948.8|2942.8|2949.5|2943.5|2948|2942|21
1621872900000|2021-05-24 16:15:00|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2946.8|2940.8|27
1621873200000|2021-05-24 16:20:00|2948.1|2942.1|2946.8|2940.8|2948.4|2942.4|2944.8|2938.8|25
1621873500000|2021-05-24 16:25:00|2946.5|2940.5|2946.4|2940.4|2946.5|2940.5|2945.8|2939.8|8
1621873800000|2021-05-24 16:30:00|2946.3|2940.3|2949.5|2943.5|2949.5|2943.5|2945.8|2939.8|45
1621874100000|2021-05-24 16:35:00|2949.3|2943.3|2951.8|2945.8|2951.8|2945.8|2949.3|2943.3|37
1621874400000|2021-05-24 16:40:00|2951.6|2945.6|2950.9|2944.9|2952.1|2946.1|2950.9|2944.9|12
1621874700000|2021-05-24 16:45:00|2951.1|2945.1|2952.5|2946.5|2953.5|2947.5|2951.1|2945.1|19
1621875000000|2021-05-24 16:50:00|2952.4|2946.4|2952|2946|2953.6|2947.6|2952|2946|12
1621875300000|2021-05-24 16:55:00|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|5
1621900800000|2021-05-25 00:00:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621901100000|2021-05-25 00:05:00|2950.1|2944.1|2956.1|2950.1|2956.1|2950.1|2950.1|2944.1|12
1621902000000|2021-05-25 00:20:00|2956.4|2950.4|2958.8|2952.8|2958.8|2952.8|2956.4|2950.4|4
1621902300000|2021-05-25 00:25:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2954|2948|2961.5|2955.5|2952|2946|193
1621904700000|2021-05-25 01:05:00|2954.5|2948.5|2952|2946|2957.3|2951.3|2949.6|2943.6|112
1621905000000|2021-05-25 01:10:00|2952.3|2946.3|2962.3|2956.3|2964.5|2958.5|2952.3|2946.3|107
1621905300000|2021-05-25 01:15:00|2962|2956|2955.8|2949.8|2962.8|2956.8|2955.5|2949.5|80
1621905600000|2021-05-25 01:20:00|2956|2950|2950.5|2944.5|2956.3|2950.3|2950.5|2944.5|93
1621905900000|2021-05-25 01:25:00|2950.8|2944.8|2950.8|2944.8|2954.5|2948.5|2949.1|2943.1|94
1621906200000|2021-05-25 01:30:00|2950.3|2944.3|2952.3|2946.3|2953.3|2947.3|2945.6|2939.6|132
1621906500000|2021-05-25 01:35:00|2952.5|2946.5|2950.3|2944.3|2952.8|2946.8|2946|2940|94
1621906800000|2021-05-25 01:40:00|2950.5|2944.5|2948.8|2942.8|2951|2945|2948|2942|85
1621907100000|2021-05-25 01:45:00|2948.5|2942.5|2946.3|2940.3|2948.5|2942.5|2943.5|2937.5|66
1621907400000|2021-05-25 01:50:00|2946.5|2940.5|2952.3|2946.3|2953.8|2947.8|2946.3|2940.3|83
1621907700000|2021-05-25 01:55:00|2952.5|2946.5|2949.3|2943.3|2953.6|2947.6|2948.8|2942.8|100
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2947.8|2941.8|2950|2944|2946|2940|82
1621908300000|2021-05-25 02:05:00|2948|2942|2946.3|2940.3|2949.3|2943.3|2944.5|2938.5|71
1621908600000|2021-05-25 02:10:00|2946.5|2940.5|2945|2939|2947.3|2941.3|2942|2936|72
1621908900000|2021-05-25 02:15:00|2945.3|2939.3|2947.5|2941.5|2947.5|2941.5|2945.3|2939.3|7
1621909200000|2021-05-25 02:20:00|2948|2942|2951.3|2945.3|2951.5|2945.5|2948|2942|20
1621909500000|2021-05-25 02:25:00|2952|2946|2951|2945|2952|2946|2951|2945|3
1621909800000|2021-05-25 02:30:00|2950.8|2944.8|2948.3|2942.3|2950.8|2944.8|2945.3|2939.3|60
1621910100000|2021-05-25 02:35:00|2948|2942|2952.8|2946.8|2952.8|2946.8|2948|2942|42
1621910400000|2021-05-25 02:40:00|2952.5|2946.5|2956.8|2950.8|2957.8|2951.8|2952|2946|102
1621910700000|2021-05-25 02:45:00|2956.5|2950.5|2958|2952|2958.3|2952.3|2955.3|2949.3|96
1621911000000|2021-05-25 02:50:00|2958.3|2952.3|2954.5|2948.5|2958.3|2952.3|2953.8|2947.8|17
1621911300000|2021-05-25 02:55:00|2955|2949|2955|2949|2956.6|2950.6|2954.3|2948.3|17
1621911600000|2021-05-25 03:00:00|2955.3|2949.3|2953|2947|2956|2950|2952|2946|55
1621911900000|2021-05-25 03:05:00|2952.8|2946.8|2951.8|2945.8|2953.3|2947.3|2950|2944|46
1621912200000|2021-05-25 03:10:00|2952|2946|2951.5|2945.5|2953.5|2947.5|2950.5|2944.5|44
1621912500000|2021-05-25 03:15:00|2952|2946|2952.5|2946.5|2954|2948|2952|2946|39
1621912800000|2021-05-25 03:20:00|2953|2947|2954.8|2948.8|2954.8|2948.8|2952.8|2946.8|26
1621913100000|2021-05-25 03:25:00|2955|2949|2957.3|2951.3|2957.3|2951.3|2955|2949|25
1621913400000|2021-05-25 03:30:00|2957.5|2951.5|2958.5|2952.5|2959|2953|2957.5|2951.5|11
1621913700000|2021-05-25 03:35:00|2960.1|2954.1|2956.1|2950.1|2960.1|2954.1|2956|2950|9
1621914000000|2021-05-25 03:40:00|2956.8|2950.8|2956.6|2950.6|2958.6|2952.6|2956.5|2950.5|8
1621914300000|2021-05-25 03:45:00|2957.5|2951.5|2956|2950|2957.5|2951.5|2956|2950|7
1621914600000|2021-05-25 03:50:00|2956.4|2950.4|2957.5|2951.5|2957.5|2951.5|2956.4|2950.4|5
1621914900000|2021-05-25 03:55:00|2958|2952|2957.8|2951.8|2958.8|2952.8|2957.3|2951.3|10
1621915200000|2021-05-25 04:00:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621915500000|2021-05-25 04:05:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621915800000|2021-05-25 04:10:00|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621916100000|2021-05-25 04:15:00|2958.3|2952.3|2959.5|2953.5|2960|2954|2958.3|2952.3|7
1621916400000|2021-05-25 04:20:00|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1621916700000|2021-05-25 04:25:00|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958|2952|7
1621917000000|2021-05-25 04:30:00|2958.5|2952.5|2958.8|2952.8|2960|2954|2958.5|2952.5|8
1621917300000|2021-05-25 04:35:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621917600000|2021-05-25 04:40:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621917900000|2021-05-25 04:45:00|2959|2953|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|5
1621918200000|2021-05-25 04:50:00|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1621918500000|2021-05-25 04:55:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621918800000|2021-05-25 05:00:00|2958|2952|2960|2954|2960|2954|2958|2952|8
1621919100000|2021-05-25 05:05:00|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|4
1621919700000|2021-05-25 05:15:00|2958.8|2952.8|2954.3|2948.3|2958.8|2952.8|2953.8|2947.8|23
1621920000000|2021-05-25 05:20:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621920300000|2021-05-25 05:25:00|2954.8|2948.8|2957|2951|2957|2951|2954.8|2948.8|7
1621920600000|2021-05-25 05:30:00|2957.5|2951.5|2956.8|2950.8|2961|2955|2953.5|2947.5|115
1621920900000|2021-05-25 05:35:00|2956.4|2950.4|2955|2949|2958|2952|2955|2949|51
1621921200000|2021-05-25 05:40:00|2954.8|2948.8|2952|2946|2955.8|2949.8|2952|2946|52
1621921500000|2021-05-25 05:45:00|2952.3|2946.3|2948|2942|2953.8|2947.8|2947.3|2941.3|100
1621921800000|2021-05-25 05:50:00|2947.5|2941.5|2950.3|2944.3|2950.5|2944.5|2946.3|2940.3|106
1621922100000|2021-05-25 05:55:00|2949.5|2943.5|2946|2940|2949.8|2943.8|2943.3|2937.3|105
1621922400000|2021-05-25 06:00:00|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2942.5|2936.5|55
1621922700000|2021-05-25 06:05:00|2946.3|2940.3|2942.3|2936.3|2946.5|2940.5|2941.6|2935.6|99
1621923000000|2021-05-25 06:10:00|2942.1|2936.1|2947.4|2941.4|2947.4|2941.4|2942.1|2936.1|58
1621923300000|2021-05-25 06:15:00|2947|2941|2949.9|2943.9|2950.4|2944.4|2944.9|2938.9|78
1621923600000|2021-05-25 06:20:00|2949.8|2943.8|2953.6|2947.6|2954.1|2948.1|2947.1|2941.1|115
1621923900000|2021-05-25 06:25:00|2953.4|2947.4|2948.1|2942.1|2953.4|2947.4|2948.1|2942.1|33
1621924200000|2021-05-25 06:30:00|2947.9|2941.9|2953|2947|2953|2947|2947.4|2941.4|88
1621924500000|2021-05-25 06:35:00|2953.3|2947.3|2951.4|2945.4|2953.8|2947.8|2950.4|2944.4|51
1621924800000|2021-05-25 06:40:00|2951.1|2945.1|2955.6|2949.6|2956|2950|2950.6|2944.6|62
1621925100000|2021-05-25 06:45:00|2955.4|2949.4|2954.4|2948.4|2957.8|2951.8|2953.8|2947.8|96
1621925400000|2021-05-25 06:50:00|2954.6|2948.6|2948.6|2942.6|2955.4|2949.4|2948.6|2942.6|123
1621925700000|2021-05-25 06:55:00|2948.8|2942.8|2944.8|2938.8|2950|2944|2944.8|2938.8|80
1621926000000|2021-05-25 07:00:00|2945|2939|2948.5|2942.5|2948.8|2942.8|2943.3|2937.3|50
1621926300000|2021-05-25 07:05:00|2948.3|2942.3|2943.8|2937.8|2948.3|2942.3|2940.8|2934.8|89
1621926600000|2021-05-25 07:10:00|2943.5|2937.5|2944.5|2938.5|2946|2940|2942.8|2936.8|72
1621926900000|2021-05-25 07:15:00|2944.3|2938.3|2951.3|2945.3|2951.3|2945.3|2943|2937|84
1621927200000|2021-05-25 07:20:00|2949.8|2943.8|2948.3|2942.3|2949.8|2943.8|2946.8|2940.8|44
1621927500000|2021-05-25 07:25:00|2948.5|2942.5|2947|2941|2948.5|2942.5|2942.8|2936.8|80
1621927800000|2021-05-25 07:30:00|2946.5|2940.5|2941.5|2935.5|2946.5|2940.5|2940|2934|95
1621928100000|2021-05-25 07:35:00|2941.8|2935.8|2944|2938|2944|2938|2939.8|2933.8|100
1621928400000|2021-05-25 07:40:00|2943.8|2937.8|2947|2941|2947.8|2941.8|2941.3|2935.3|62
1621928700000|2021-05-25 07:45:00|2946.8|2940.8|2949.3|2943.3|2949.3|2943.3|2945|2939|58
1621929000000|2021-05-25 07:50:00|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2948.3|2942.3|38
1621929300000|2021-05-25 07:55:00|2949.8|2943.8|2943.8|2937.8|2950|2944|2943.8|2937.8|40
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2946.8|2940.8|2947|2941|2942.8|2936.8|51
1621929900000|2021-05-25 08:05:00|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2945|2939|58
1621930200000|2021-05-25 08:10:00|2947|2941|2948.3|2942.3|2950|2944|2941.5|2935.5|78
1621930500000|2021-05-25 08:15:00|2948.5|2942.5|2955.3|2949.3|2956|2950|2948.5|2942.5|51
1621930800000|2021-05-25 08:20:00|2955|2949|2953.5|2947.5|2955.8|2949.8|2953.5|2947.5|35
1621931100000|2021-05-25 08:25:00|2953.3|2947.3|2953|2947|2954.8|2948.8|2948.8|2942.8|58
1621931400000|2021-05-25 08:30:00|2953.3|2947.3|2953.3|2947.3|2954.5|2948.5|2950.5|2944.5|40
1621931700000|2021-05-25 08:35:00|2953|2947|2951|2945|2954|2948|2951|2945|26
1621932000000|2021-05-25 08:40:00|2950.8|2944.8|2953|2947|2954.5|2948.5|2950.8|2944.8|20
1621932300000|2021-05-25 08:45:00|2953.5|2947.5|2956|2950|2957|2951|2953.5|2947.5|24
1621932600000|2021-05-25 08:50:00|2955.5|2949.5|2957.3|2951.3|2958.8|2952.8|2955.5|2949.5|30
1621932900000|2021-05-25 08:55:00|2957|2951|2957|2951|2957.5|2951.5|2955.3|2949.3|31
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2952.5|2946.5|2956.8|2950.8|2950.3|2944.3|62
1621933500000|2021-05-25 09:05:00|2952.3|2946.3|2949.3|2943.3|2952.3|2946.3|2947.5|2941.5|40
1621933800000|2021-05-25 09:10:00|2949.5|2943.5|2948.3|2942.3|2950|2944|2947.5|2941.5|45
1621934100000|2021-05-25 09:15:00|2948.5|2942.5|2945.8|2939.8|2948.5|2942.5|2945.8|2939.8|14
1621934400000|2021-05-25 09:20:00|2945.5|2939.5|2946.3|2940.3|2947.3|2941.3|2944.8|2938.8|30
1621934700000|2021-05-25 09:25:00|2946.5|2940.5|2948.8|2942.8|2949.5|2943.5|2946.5|2940.5|29
1621935000000|2021-05-25 09:30:00|2949.3|2943.3|2945.5|2939.5|2951.5|2945.5|2944.5|2938.5|38
1621935300000|2021-05-25 09:35:00|2945.8|2939.8|2944|2938|2946.3|2940.3|2944|2938|35
1621935600000|2021-05-25 09:40:00|2943.8|2937.8|2945.5|2939.5|2945.8|2939.8|2943.5|2937.5|23
1621935900000|2021-05-25 09:45:00|2945.3|2939.3|2944|2938|2945.3|2939.3|2943.5|2937.5|25
1621936200000|2021-05-25 09:50:00|2944.3|2938.3|2949|2943|2949.3|2943.3|2944.3|2938.3|36
1621936500000|2021-05-25 09:55:00|2948.8|2942.8|2944|2938|2948.8|2942.8|2943.3|2937.3|30
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2944.5|2938.5|2945.3|2939.3|2944|2938|18
1621937100000|2021-05-25 10:05:00|2944.3|2938.3|2944.5|2938.5|2945|2939|2944|2938|19
1621937400000|2021-05-25 10:10:00|2944.8|2938.8|2942.8|2936.8|2945|2939|2942.3|2936.3|34
1621937700000|2021-05-25 10:15:00|2943|2937|2944.3|2938.3|2944.5|2938.5|2942.3|2936.3|24
1621938000000|2021-05-25 10:20:00|2944.5|2938.5|2948.3|2942.3|2948.3|2942.3|2944.5|2938.5|39
1621938300000|2021-05-25 10:25:00|2948|2942|2947.5|2941.5|2948|2942|2946.5|2940.5|15
1621938600000|2021-05-25 10:30:00|2947.8|2941.8|2947.5|2941.5|2948|2942|2947.3|2941.3|17
1621938900000|2021-05-25 10:35:00|2946.8|2940.8|2945.5|2939.5|2946.8|2940.8|2944.5|2938.5|14
1621939200000|2021-05-25 10:40:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2941.5|2935.5|23
1621939500000|2021-05-25 10:45:00|2943.3|2937.3|2946.3|2940.3|2946.8|2940.8|2942.8|2936.8|19
1621939800000|2021-05-25 10:50:00|2946.8|2940.8|2948.3|2942.3|2949.5|2943.5|2945.3|2939.3|39
1621940100000|2021-05-25 10:55:00|2948|2942|2948.3|2942.3|2948.8|2942.8|2945.8|2939.8|36
1621940400000|2021-05-25 11:00:00|2948|2942|2947.8|2941.8|2948|2942|2944.5|2938.5|36
1621940700000|2021-05-25 11:05:00|2947.5|2941.5|2950.3|2944.3|2950.8|2944.8|2947|2941|41
1621941000000|2021-05-25 11:10:00|2950|2944|2948.8|2942.8|2950.3|2944.3|2948|2942|22
1621941300000|2021-05-25 11:15:00|2948.5|2942.5|2949.8|2943.8|2950.3|2944.3|2947.3|2941.3|32
1621941600000|2021-05-25 11:20:00|2950|2944|2953.5|2947.5|2953.5|2947.5|2949.5|2943.5|33
1621941900000|2021-05-25 11:25:00|2953.8|2947.8|2953|2947|2953.8|2947.8|2951.3|2945.3|35
1621942200000|2021-05-25 11:30:00|2953.3|2947.3|2958.5|2952.5|2958.5|2952.5|2953.3|2947.3|50
1621942500000|2021-05-25 11:35:00|2958|2952|2957|2951|2959.3|2953.3|2956.8|2950.8|28
1621942800000|2021-05-25 11:40:00|2956.8|2950.8|2956.3|2950.3|2958.8|2952.8|2955.3|2949.3|63
1621943100000|2021-05-25 11:45:00|2956|2950|2957.8|2951.8|2958.3|2952.3|2955.3|2949.3|47
1621943400000|2021-05-25 11:50:00|2958|2952|2960.5|2954.5|2963.3|2957.3|2957.5|2951.5|101
1621943700000|2021-05-25 11:55:00|2960.8|2954.8|2956.3|2950.3|2960.8|2954.8|2955|2949|74
1621944000000|2021-05-25 12:00:00|2956.5|2950.5|2957|2951|2958.8|2952.8|2956.5|2950.5|35
1621944300000|2021-05-25 12:05:00|2957.3|2951.3|2959.8|2953.8|2960.5|2954.5|2957|2951|20
1621944600000|2021-05-25 12:10:00|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2954.8|2948.8|66
1621944900000|2021-05-25 12:15:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.3|2954.3|25
1621945200000|2021-05-25 12:20:00|2962|2956|2957.3|2951.3|2962|2956|2957.3|2951.3|51
1621945500000|2021-05-25 12:25:00|2957|2951|2957.8|2951.8|2958.3|2952.3|2956.3|2950.3|23
1621945800000|2021-05-25 12:30:00|2957.5|2951.5|2958.3|2952.3|2959.8|2953.8|2956.5|2950.5|68
1621946100000|2021-05-25 12:35:00|2958|2952|2957.3|2951.3|2959.5|2953.5|2956.5|2950.5|76
1621946400000|2021-05-25 12:40:00|2956.3|2950.3|2953|2947|2956.3|2950.3|2952.5|2946.5|56
1621946700000|2021-05-25 12:45:00|2953.3|2947.3|2952|2946|2956|2950|2951.5|2945.5|47
1621947000000|2021-05-25 12:50:00|2951.8|2945.8|2951|2945|2952.3|2946.3|2950|2944|61
1621947300000|2021-05-25 12:55:00|2951.3|2945.3|2950.5|2944.5|2952.3|2946.3|2949|2943|50
1621947600000|2021-05-25 13:00:00|2951|2945|2957|2951|2957|2951|2943.8|2937.8|339
1621947900000|2021-05-25 13:05:00|2957.3|2951.3|2951.8|2945.8|2958.3|2952.3|2949.5|2943.5|181
1621948200000|2021-05-25 13:10:00|2952|2946|2955|2949|2956|2950|2948.8|2942.8|159
1621948500000|2021-05-25 13:15:00|2955.3|2949.3|2954.5|2948.5|2959|2953|2953.5|2947.5|138
1621948800000|2021-05-25 13:20:00|2955|2949|2953|2947|2957|2951|2951.5|2945.5|111
1621949100000|2021-05-25 13:25:00|2953.3|2947.3|2950.5|2944.5|2953.8|2947.8|2950.3|2944.3|83
1621949400000|2021-05-25 13:30:00|2950.3|2944.3|2954|2948|2959|2953|2950|2944|176
1621949700000|2021-05-25 13:35:00|2953.8|2947.8|2963|2957|2963|2957|2952.5|2946.5|123
1621950000000|2021-05-25 13:40:00|2963.3|2957.3|2967.5|2961.5|2967.8|2961.8|2961.3|2955.3|156
1621950300000|2021-05-25 13:45:00|2968.3|2962.3|2966.3|2960.3|2971.5|2965.5|2965.8|2959.8|145
1621950600000|2021-05-25 13:50:00|2966.5|2960.5|2961.3|2955.3|2966.8|2960.8|2959|2953|157
1621950900000|2021-05-25 13:55:00|2961.5|2955.5|2961|2955|2964.5|2958.5|2957.5|2951.5|145
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2969|2963|2971|2965|2960.5|2954.5|240
1621951500000|2021-05-25 14:05:00|2969.3|2963.3|2966|2960|2971.5|2965.5|2965.5|2959.5|189
1621951800000|2021-05-25 14:10:00|2966.3|2960.3|2970|2964|2970.5|2964.5|2964|2958|110
1621952100000|2021-05-25 14:15:00|2970.3|2964.3|2969.8|2963.8|2971.5|2965.5|2968.3|2962.3|108
1621952400000|2021-05-25 14:20:00|2970|2964|2974.3|2968.3|2974.5|2968.5|2970|2964|82
1621952700000|2021-05-25 14:25:00|2974.5|2968.5|2976.8|2970.8|2977|2971|2974|2968|104
1621953000000|2021-05-25 14:30:00|2977|2971|2974.5|2968.5|2979.5|2973.5|2972.5|2966.5|151
1621953300000|2021-05-25 14:35:00|2974.8|2968.8|2972.5|2966.5|2975.5|2969.5|2970.5|2964.5|106
1621953600000|2021-05-25 14:40:00|2972.8|2966.8|2971|2965|2973.3|2967.3|2970|2964|91
1621953900000|2021-05-25 14:45:00|2971.8|2965.8|2978.5|2972.5|2978.8|2972.8|2970.8|2964.8|115
1621954200000|2021-05-25 14:50:00|2978.3|2972.3|2978|2972|2979.5|2973.5|2973.8|2967.8|158
1621954500000|2021-05-25 14:55:00|2977.5|2971.5|2987.5|2981.5|2989.3|2983.3|2976.8|2970.8|239
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2984|2978|2987.8|2981.8|2982.5|2976.5|97
1621955100000|2021-05-25 15:05:00|2984.3|2978.3|2983|2977|2984.8|2978.8|2979|2973|80
1621955400000|2021-05-25 15:10:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2980.8|2974.8|51
1621955700000|2021-05-25 15:15:00|2981.3|2975.3|2977.8|2971.8|2982.8|2976.8|2977.3|2971.3|94
1621956000000|2021-05-25 15:20:00|2977.5|2971.5|2979|2973|2980|2974|2976.8|2970.8|68
1621956300000|2021-05-25 15:25:00|2978.8|2972.8|2974.8|2968.8|2980.3|2974.3|2974.8|2968.8|72
1621956600000|2021-05-25 15:30:00|2974.5|2968.5|2975.5|2969.5|2976.5|2970.5|2974.3|2968.3|94
1621956900000|2021-05-25 15:35:00|2975.8|2969.8|2979|2973|2979.3|2973.3|2975.5|2969.5|55
1621957200000|2021-05-25 15:40:00|2979.3|2973.3|2982.3|2976.3|2982.5|2976.5|2979.3|2973.3|39
1621957500000|2021-05-25 15:45:00|2981.8|2975.8|2980.8|2974.8|2982|2976|2980.8|2974.8|23
1621957800000|2021-05-25 15:50:00|2981|2975|2982.3|2976.3|2985.5|2979.5|2981|2975|65
1621958100000|2021-05-25 15:55:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2979.3|2973.3|26
1621958400000|2021-05-25 16:00:00|2983.3|2977.3|2983|2977|2983.8|2977.8|2982.8|2976.8|10
1621958700000|2021-05-25 16:05:00|2982.8|2976.8|2982.8|2976.8|2983.5|2977.5|2982|2976|26
1621959000000|2021-05-25 16:10:00|2983.5|2977.5|2985.8|2979.8|2986.3|2980.3|2982|2976|21
1621959300000|2021-05-25 16:15:00|2985.5|2979.5|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|23
1621959600000|2021-05-25 16:20:00|2985.5|2979.5|2986.5|2980.5|2991|2985|2985.3|2979.3|51
1621959900000|2021-05-25 16:25:00|2985.3|2979.3|2988.3|2982.3|2988.3|2982.3|2984.8|2978.8|23
1621960200000|2021-05-25 16:30:00|2988.5|2982.5|2984.8|2978.8|2989|2983|2984.5|2978.5|44
1621960500000|2021-05-25 16:35:00|2985.3|2979.3|2986.5|2980.5|2987|2981|2985.3|2979.3|24
1621960800000|2021-05-25 16:40:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|15
1621961100000|2021-05-25 16:45:00|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|14
1621961400000|2021-05-25 16:50:00|2986.5|2980.5|2985.5|2979.5|2987|2981|2985.5|2979.5|30
1621961700000|2021-05-25 16:55:00|2985.8|2979.8|2988.8|2982.8|2990.3|2984.3|2985.8|2979.8|45
1621987200000|2021-05-26 00:00:00|2988.1|2982.1|2988.1|2982.1|2988.4|2982.4|2987.8|2981.8|7
1621987500000|2021-05-26 00:05:00|2988.4|2982.4|2990.9|2984.9|2992.9|2986.9|2988.4|2982.4|14
1621987800000|2021-05-26 00:10:00|2990.6|2984.6|2989.1|2983.1|2991|2985|2989.1|2983.1|6
1621988100000|2021-05-26 00:15:00|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|4
1621988400000|2021-05-26 00:20:00|2990|2984|2991.4|2985.4|2991.4|2985.4|2989.4|2983.4|5
1621989000000|2021-05-26 00:30:00|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|4
1621989300000|2021-05-26 00:35:00|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2988.4|2982.4|5
1621989600000|2021-05-26 00:40:00|2990.4|2984.4|2989.9|2983.9|2990.8|2984.8|2989.9|2983.9|4
1621989900000|2021-05-26 00:45:00|2990.4|2984.4|2989.6|2983.6|2990.4|2984.4|2989.1|2983.1|7
1621990200000|2021-05-26 00:50:00|2989.5|2983.5|2987.1|2981.1|2989.9|2983.9|2987.1|2981.1|13
1621990500000|2021-05-26 00:55:00|2987.4|2981.4|2985.1|2979.1|2987.6|2981.6|2982.1|2976.1|10
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2985.8|2979.8|2990.5|2984.5|2984.1|2978.1|175
1621991100000|2021-05-26 01:05:00|2985.9|2979.9|2982.8|2976.8|2986.3|2980.3|2979.3|2973.3|85
1621991400000|2021-05-26 01:10:00|2982.6|2976.6|2982.5|2976.5|2985.3|2979.3|2982.5|2976.5|65
1621991700000|2021-05-26 01:15:00|2982.6|2976.6|2984.1|2978.1|2984.6|2978.6|2982.6|2976.6|31
1621992000000|2021-05-26 01:20:00|2984.4|2978.4|2986.9|2980.9|2987.1|2981.1|2984.1|2978.1|51
1621992300000|2021-05-26 01:25:00|2986.6|2980.6|2988.6|2982.6|2989.4|2983.4|2986.6|2980.6|50
1621992600000|2021-05-26 01:30:00|2988.9|2982.9|2985.9|2979.9|2991.6|2985.6|2985.9|2979.9|79
1621992900000|2021-05-26 01:35:00|2986.1|2980.1|2991.8|2985.8|2991.9|2985.9|2985.9|2979.9|70
1621993200000|2021-05-26 01:40:00|2991.5|2985.5|2995|2989|2995|2989|2989.1|2983.1|58
1621993500000|2021-05-26 01:45:00|2994.8|2988.8|2989.1|2983.1|2995.4|2989.4|2988.6|2982.6|78
1621993800000|2021-05-26 01:50:00|2989|2983|2988.8|2982.8|2989.4|2983.4|2987.1|2981.1|24
1621994100000|2021-05-26 01:55:00|2988.4|2982.4|2989.1|2983.1|2989.1|2983.1|2987.4|2981.4|23
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2991.5|2985.5|2992.9|2986.9|2988.9|2982.9|40
1621994700000|2021-05-26 02:05:00|2990.9|2984.9|2991.5|2985.5|2991.8|2985.8|2988.6|2982.6|44
1621995000000|2021-05-26 02:10:00|2991.8|2985.8|2992.8|2986.8|2993.6|2987.6|2991.5|2985.5|73
1621995300000|2021-05-26 02:15:00|2992.9|2986.9|2993|2987|2993|2987|2992.8|2986.8|3
1621995600000|2021-05-26 02:20:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621996200000|2021-05-26 02:30:00|2993.5|2987.5|2992.6|2986.6|2995.6|2989.6|2992.4|2986.4|42
1621996500000|2021-05-26 02:35:00|2993|2987|2994.4|2988.4|2994.9|2988.9|2993|2987|20
1621996800000|2021-05-26 02:40:00|2994.1|2988.1|2997.1|2991.1|2997.5|2991.5|2994.1|2988.1|22
1621997100000|2021-05-26 02:45:00|2997.4|2991.4|2994.6|2988.6|2997.5|2991.5|2994.3|2988.3|36
1621997400000|2021-05-26 02:50:00|2994.8|2988.8|2993.6|2987.6|2996.8|2990.8|2993.3|2987.3|27
1621997700000|2021-05-26 02:55:00|2993.9|2987.9|2990.4|2984.4|2995|2989|2989.8|2983.8|38
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2993.6|2987.6|2993.6|2987.6|2990.6|2984.6|22
1621998300000|2021-05-26 03:05:00|2993.3|2987.3|2992.4|2986.4|2994.9|2988.9|2992|2986|20
1621998600000|2021-05-26 03:10:00|2992.3|2986.3|2993.6|2987.6|2994.9|2988.9|2991.9|2985.9|26
1621998900000|2021-05-26 03:15:00|2993.9|2987.9|2993.9|2987.9|2995.8|2989.8|2993.1|2987.1|35
1621999200000|2021-05-26 03:20:00|2994.1|2988.1|2991.6|2985.6|2995.5|2989.5|2991.6|2985.6|54
1621999500000|2021-05-26 03:25:00|2991.5|2985.5|2991.3|2985.3|2992.1|2986.1|2989.4|2983.4|36
1621999800000|2021-05-26 03:30:00|2991|2985|2991.1|2985.1|2991.1|2985.1|2989.1|2983.1|12
1622000700000|2021-05-26 03:45:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622001000000|2021-05-26 03:50:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1622001900000|2021-05-26 04:05:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622002200000|2021-05-26 04:10:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|2
1622003400000|2021-05-26 04:30:00|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993|2987|4
1622003700000|2021-05-26 04:35:00|2993.9|2987.9|2994.4|2988.4|2994.4|2988.4|2993.9|2987.9|2
1622004000000|2021-05-26 04:40:00|2994|2988|2991.5|2985.5|2994|2988|2991.5|2985.5|5
1622004300000|2021-05-26 04:45:00|2990.6|2984.6|2991.9|2985.9|2992.5|2986.5|2990.6|2984.6|9
1622004600000|2021-05-26 04:50:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|5
1622005200000|2021-05-26 05:00:00|2992.6|2986.6|2993.1|2987.1|2993.4|2987.4|2992.4|2986.4|9
1622005500000|2021-05-26 05:05:00|2993.3|2987.3|2994.3|2988.3|2995.3|2989.3|2993.3|2987.3|9
1622006100000|2021-05-26 05:15:00|2994.8|2988.8|2993.9|2987.9|2995|2989|2993.6|2987.6|12
1622006400000|2021-05-26 05:20:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1622006700000|2021-05-26 05:25:00|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2990.5|2984.5|18
1622007000000|2021-05-26 05:30:00|2992|2986|2987.3|2981.3|2995|2989|2985.3|2979.3|135
1622007300000|2021-05-26 05:35:00|2987|2981|2988.8|2982.8|2991.3|2985.3|2987|2981|113
1622007600000|2021-05-26 05:40:00|2989|2983|2984.8|2978.8|2989|2983|2984.6|2978.6|78
1622007900000|2021-05-26 05:45:00|2984.9|2978.9|2980.1|2974.1|2985.9|2979.9|2979.9|2973.9|86
1622008200000|2021-05-26 05:50:00|2980.4|2974.4|2982.5|2976.5|2984.6|2978.6|2980.1|2974.1|63
1622008500000|2021-05-26 05:55:00|2982.8|2976.8|2982.4|2976.4|2984.5|2978.5|2982.4|2976.4|18
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2980.1|2974.1|2982.1|2976.1|2979.5|2973.5|37
1622009100000|2021-05-26 06:05:00|2979.9|2973.9|2980.6|2974.6|2981.3|2975.3|2978.1|2972.1|45
1622009400000|2021-05-26 06:10:00|2980.9|2974.9|2982.4|2976.4|2983.3|2977.3|2980.6|2974.6|33
1622009700000|2021-05-26 06:15:00|2982.1|2976.1|2983.5|2977.5|2984.6|2978.6|2982|2976|33
1622010000000|2021-05-26 06:20:00|2983.8|2977.8|2984.3|2978.3|2984.6|2978.6|2983.8|2977.8|10
1622010300000|2021-05-26 06:25:00|2984.6|2978.6|2990.4|2984.4|2990.4|2984.4|2984.6|2978.6|32
1622010600000|2021-05-26 06:30:00|2990.8|2984.8|2992.3|2986.3|2993.8|2987.8|2990.4|2984.4|49
1622010900000|2021-05-26 06:35:00|2992.6|2986.6|2992.5|2986.5|2993.3|2987.3|2991.5|2985.5|24
1622011200000|2021-05-26 06:40:00|2992.8|2986.8|2990.5|2984.5|2994.3|2988.3|2989.9|2983.9|73
1622011500000|2021-05-26 06:45:00|2990.8|2984.8|2993.1|2987.1|2994.5|2988.5|2990.8|2984.8|34
1622011800000|2021-05-26 06:50:00|2993.3|2987.3|2986.6|2980.6|2993.3|2987.3|2986.1|2980.1|50
1622012100000|2021-05-26 06:55:00|2986.4|2980.4|2986.8|2980.8|2987|2981|2984.8|2978.8|72
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|2993.5|2987.5|2993.5|2987.5|2987.3|2981.3|33
1622012700000|2021-05-26 07:05:00|2993.8|2987.8|2994.3|2988.3|2994.8|2988.8|2993.8|2987.8|25
1622013000000|2021-05-26 07:10:00|2994.5|2988.5|2999.3|2993.3|2999.8|2993.8|2994.5|2988.5|22
1622013300000|2021-05-26 07:15:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|19
1622013600000|2021-05-26 07:20:00|2999.8|2993.8|3005.3|2999.3|3010.5|3004.5|2999.3|2993.3|50
1622013900000|2021-05-26 07:25:00|3005|2999|2999.3|2993.3|3005|2999|2998.8|2992.8|42
1622014200000|2021-05-26 07:30:00|2999.8|2993.8|3001.8|2995.8|3001.8|2995.8|2999.8|2993.8|17
1622014500000|2021-05-26 07:35:00|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.3|2993.3|16
1622014800000|2021-05-26 07:40:00|3000|2994|3003.3|2997.3|3003.3|2997.3|3000|2994|13
1622015100000|2021-05-26 07:45:00|3003.5|2997.5|3007|3001|3007|3001|3003.5|2997.5|26
1622015400000|2021-05-26 07:50:00|3006.8|3000.8|3003.8|2997.8|3006.8|3000.8|2999.8|2993.8|27
1622015700000|2021-05-26 07:55:00|3003.5|2997.5|3007|3001|3007|3001|3003.5|2997.5|16
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|3006.5|3000.5|3007|3001|3006|3000|9
1622016300000|2021-05-26 08:05:00|3006.3|3000.3|3002|2996|3006.5|3000.5|3002|2996|30
1622016600000|2021-05-26 08:10:00|3002.3|2996.3|3005.8|2999.8|3005.8|2999.8|3002.3|2996.3|12
1622016900000|2021-05-26 08:15:00|3004.8|2998.8|3004.3|2998.3|3005.5|2999.5|3003.8|2997.8|19
1622017200000|2021-05-26 08:20:00|3004.5|2998.5|3003.8|2997.8|3005.8|2999.8|3003.8|2997.8|16
1622017500000|2021-05-26 08:25:00|3004|2998|3001.8|2995.8|3004|2998|2998.5|2992.5|33
1622017800000|2021-05-26 08:30:00|3002|2996|3002.5|2996.5|3002.8|2996.8|3001.5|2995.5|13
1622018100000|2021-05-26 08:35:00|3002|2996|2996.8|2990.8|3002|2996|2996.3|2990.3|22
1622018400000|2021-05-26 08:40:00|2997|2991|2998.3|2992.3|2998.8|2992.8|2997|2991|5
1622018700000|2021-05-26 08:45:00|2998.5|2992.5|2999|2993|2999|2993|2995.8|2989.8|22
1622019000000|2021-05-26 08:50:00|2999.5|2993.5|2996.8|2990.8|3000|2994|2995.5|2989.5|34
1622019300000|2021-05-26 08:55:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|5
1622019600000|2021-05-26 09:00:00|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996|2990|10
1622019900000|2021-05-26 09:05:00|2998|2992|2996|2990|2999|2993|2995.8|2989.8|14
1622020200000|2021-05-26 09:10:00|2996.3|2990.3|2996|2990|2996.5|2990.5|2994.8|2988.8|20
1622020500000|2021-05-26 09:15:00|2997|2991|2996.8|2990.8|2997.8|2991.8|2996|2990|14
1622020800000|2021-05-26 09:20:00|2997|2991|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|6
1622021100000|2021-05-26 09:25:00|2996.8|2990.8|2996.8|2990.8|2997.5|2991.5|2996.5|2990.5|15
1622021400000|2021-05-26 09:30:00|2997|2991|2992.5|2986.5|2997|2991|2992.3|2986.3|15
1622021700000|2021-05-26 09:35:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2990.3|2984.3|10
1622022000000|2021-05-26 09:40:00|2992|2986|2990|2984|2992|2986|2989.5|2983.5|9
1622022300000|2021-05-26 09:45:00|2990.3|2984.3|2991.3|2985.3|2991.5|2985.5|2989.3|2983.3|13
1622022600000|2021-05-26 09:50:00|2991|2985|2992|2986|2992.8|2986.8|2990.8|2984.8|12
1622022900000|2021-05-26 09:55:00|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|5
1622023200000|2021-05-26 10:00:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2990.8|2984.8|7
1622023500000|2021-05-26 10:05:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|11
1622023800000|2021-05-26 10:10:00|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1622024100000|2021-05-26 10:15:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1622024400000|2021-05-26 10:20:00|2992.8|2986.8|2987.8|2981.8|2993|2987|2987.3|2981.3|15
1622024700000|2021-05-26 10:25:00|2987.5|2981.5|2989.8|2983.8|2989.8|2983.8|2987.5|2981.5|8
1622025000000|2021-05-26 10:30:00|2989.5|2983.5|2990|2984|2990|2984|2989.3|2983.3|5
1622025300000|2021-05-26 10:35:00|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|7
1622025600000|2021-05-26 10:40:00|2988|2982|2987.5|2981.5|2988.3|2982.3|2986.8|2980.8|16
1622025900000|2021-05-26 10:45:00|2987.3|2981.3|2989|2983|2989|2983|2986|2980|23
1622026200000|2021-05-26 10:50:00|2988.8|2982.8|2991|2985|2991.5|2985.5|2988.3|2982.3|15
1622026500000|2021-05-26 10:55:00|2990.8|2984.8|2994.8|2988.8|2994.8|2988.8|2990.3|2984.3|21
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2991.3|2985.3|31
1622027100000|2021-05-26 11:05:00|2995.3|2989.3|2996.3|2990.3|2997.3|2991.3|2994.8|2988.8|28
1622027400000|2021-05-26 11:10:00|2996.5|2990.5|2997|2991|2997|2991|2995.8|2989.8|9
1622027700000|2021-05-26 11:15:00|2997.3|2991.3|2998.5|2992.5|2998.9|2992.9|2995.8|2989.8|17
1622028000000|2021-05-26 11:20:00|2999.5|2993.5|3000|2994|3000.3|2994.3|2999.3|2993.3|7
1622028300000|2021-05-26 11:25:00|3000.3|2994.3|2998.3|2992.3|3000.3|2994.3|2998.3|2992.3|13
1622028600000|2021-05-26 11:30:00|2998.5|2992.5|2999.3|2993.3|3000|2994|2997.8|2991.8|14
1622028900000|2021-05-26 11:35:00|2999|2993|2999.3|2993.3|2999.5|2993.5|2998|2992|12
1622029200000|2021-05-26 11:40:00|2998.8|2992.8|2994|2988|2999|2993|2993.3|2987.3|20
1622029500000|2021-05-26 11:45:00|2993.8|2987.8|2998.3|2992.3|2998.3|2992.3|2993.8|2987.8|23
1622029800000|2021-05-26 11:50:00|2998|2992|3001.3|2995.3|3002.3|2996.3|2998|2992|43
1622030100000|2021-05-26 11:55:00|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2998.5|2992.5|20
1622030400000|2021-05-26 12:00:00|2999|2993|2998|2992|3000.5|2994.5|2996|2990|43
1622030700000|2021-05-26 12:05:00|2997.5|2991.5|2997.3|2991.3|2998|2992|2994.5|2988.5|32
1622031000000|2021-05-26 12:10:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|10
1622031300000|2021-05-26 12:15:00|2994.5|2988.5|2995.5|2989.5|2996.5|2990.5|2994|2988|16
1622031600000|2021-05-26 12:20:00|2995|2989|2994.8|2988.8|2996.8|2990.8|2994.8|2988.8|23
1622031900000|2021-05-26 12:25:00|2995|2989|2996.8|2990.8|2997.8|2991.8|2994.8|2988.8|17
1622032200000|2021-05-26 12:30:00|2997|2991|2997|2991|2997|2991|2995.3|2989.3|10
1622032500000|2021-05-26 12:35:00|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|7
1622032800000|2021-05-26 12:40:00|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1622033100000|2021-05-26 12:45:00|2995.5|2989.5|2993.8|2987.8|2995.5|2989.5|2993.8|2987.8|5
1622033400000|2021-05-26 12:50:00|2993.5|2987.5|2989|2983|2993.5|2987.5|2986.5|2980.5|32
1622033700000|2021-05-26 12:55:00|2988.8|2982.8|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|34
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2977.8|2971.8|2989|2983|2977.3|2971.3|195
1622034300000|2021-05-26 13:05:00|2978|2972|2981.3|2975.3|2984.8|2978.8|2976.5|2970.5|120
1622034600000|2021-05-26 13:10:00|2980.8|2974.8|2981.3|2975.3|2984.3|2978.3|2979|2973|100
1622034900000|2021-05-26 13:15:00|2981|2975|2975|2969|2981|2975|2971.8|2965.8|131
1622035200000|2021-05-26 13:20:00|2975.3|2969.3|2972.5|2966.5|2976.3|2970.3|2967.3|2961.3|129
1622035500000|2021-05-26 13:25:00|2973|2967|2970|2964|2974.8|2968.8|2969.5|2963.5|62
1622035800000|2021-05-26 13:30:00|2969.5|2963.5|2972.8|2966.8|2974.5|2968.5|2969.5|2963.5|160
1622036100000|2021-05-26 13:35:00|2972.5|2966.5|2972.8|2966.8|2974|2968|2967.3|2961.3|119
1622036400000|2021-05-26 13:40:00|2973|2967|2975.3|2969.3|2975.5|2969.5|2971.3|2965.3|49
1622036700000|2021-05-26 13:45:00|2975.5|2969.5|2974.5|2968.5|2979|2973|2974.5|2968.5|65
1622037000000|2021-05-26 13:50:00|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2970|2964|80
1622037300000|2021-05-26 13:55:00|2974.5|2968.5|2973.5|2967.5|2976|2970|2972.8|2966.8|37
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2970.5|2964.5|2974.5|2968.5|2968.5|2962.5|77
1622037900000|2021-05-26 14:05:00|2970.8|2964.8|2967.8|2961.8|2971|2965|2966.5|2960.5|82
1622038200000|2021-05-26 14:10:00|2967.5|2961.5|2967.5|2961.5|2969|2963|2965.3|2959.3|82
1622038500000|2021-05-26 14:15:00|2967.8|2961.8|2971|2965|2972.3|2966.3|2967.3|2961.3|54
1622038800000|2021-05-26 14:20:00|2970.5|2964.5|2970|2964|2973.3|2967.3|2969.3|2963.3|70
1622039100000|2021-05-26 14:25:00|2969.8|2963.8|2972|2966|2972|2966|2968.5|2962.5|52
1622039400000|2021-05-26 14:30:00|2972.3|2966.3|2975|2969|2976.8|2970.8|2972.3|2966.3|81
1622039700000|2021-05-26 14:35:00|2975.3|2969.3|2980.3|2974.3|2980.8|2974.8|2975|2969|87
1622040000000|2021-05-26 14:40:00|2980|2974|2977.5|2971.5|2982|2976|2976|2970|80
1622040300000|2021-05-26 14:45:00|2977.8|2971.8|2977.8|2971.8|2978.5|2972.5|2976.5|2970.5|34
1622040600000|2021-05-26 14:50:00|2977.5|2971.5|2975.8|2969.8|2978|2972|2975.5|2969.5|32
1622040900000|2021-05-26 14:55:00|2975.5|2969.5|2969.8|2963.8|2976.3|2970.3|2967.8|2961.8|153
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|63
1622041500000|2021-05-26 15:05:00|2972|2966|2973|2967|2974.5|2968.5|2972|2966|37
1622041800000|2021-05-26 15:10:00|2972.5|2966.5|2972|2966|2973.5|2967.5|2970|2964|38
1622042100000|2021-05-26 15:15:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|26
1622042400000|2021-05-26 15:20:00|2971|2965|2971|2965|2972.3|2966.3|2970.8|2964.8|29
1622042700000|2021-05-26 15:25:00|2970.8|2964.8|2973.3|2967.3|2973.3|2967.3|2970.5|2964.5|19
1622043000000|2021-05-26 15:30:00|2972.8|2966.8|2974.5|2968.5|2975|2969|2971.5|2965.5|38
1622043300000|2021-05-26 15:35:00|2975|2969|2977.3|2971.3|2977.3|2971.3|2975|2969|13
1622043600000|2021-05-26 15:40:00|2977.5|2971.5|2976.8|2970.8|2978|2972|2974.8|2968.8|40
1622043900000|2021-05-26 15:45:00|2976.5|2970.5|2977.5|2971.5|2978.5|2972.5|2976.3|2970.3|16
1622044200000|2021-05-26 15:50:00|2977.3|2971.3|2975.8|2969.8|2977.3|2971.3|2975.8|2969.8|3
1622044500000|2021-05-26 15:55:00|2976|2970|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|10
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2976.5|2970.5|2976.8|2970.8|2975.5|2969.5|11
1622045100000|2021-05-26 16:05:00|2976.3|2970.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|10
1622045400000|2021-05-26 16:10:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975.5|2969.5|14
1622045700000|2021-05-26 16:15:00|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|20
1622046000000|2021-05-26 16:20:00|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|7
1622046300000|2021-05-26 16:25:00|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|7
1622046600000|2021-05-26 16:30:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.5|2969.5|17
1622046900000|2021-05-26 16:35:00|2976|2970|2976.5|2970.5|2977|2971|2975.8|2969.8|13
1622047200000|2021-05-26 16:40:00|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|8
1622047500000|2021-05-26 16:45:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|13
1622047800000|2021-05-26 16:50:00|2976.5|2970.5|2977|2971|2977.8|2971.8|2976.3|2970.3|15
1622048100000|2021-05-26 16:55:00|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2976.5|2970.5|15
1622073600000|2021-05-27 00:00:00|2981.8|2975.8|2986|2980|2986.9|2980.9|2981.8|2975.8|13
1622073900000|2021-05-27 00:05:00|2985.9|2979.9|2984.4|2978.4|2985.9|2979.9|2984.4|2978.4|6
1622074200000|2021-05-27 00:10:00|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.3|2978.3|2
1622074500000|2021-05-27 00:15:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074800000|2021-05-27 00:20:00|2984.1|2978.1|2982.9|2976.9|2984.1|2978.1|2982.9|2976.9|3
1622075100000|2021-05-27 00:25:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622075400000|2021-05-27 00:30:00|2982.9|2976.9|2981.9|2975.9|2982.9|2976.9|2981.9|2975.9|5
1622075700000|2021-05-27 00:35:00|2981.4|2975.4|2977.6|2971.6|2981.4|2975.4|2977.4|2971.4|9
1622076000000|2021-05-27 00:40:00|2978.3|2972.3|2977.1|2971.1|2979.5|2973.5|2976.9|2970.9|18
1622076300000|2021-05-27 00:45:00|2977.8|2971.8|2977.4|2971.4|2978.4|2972.4|2976.6|2970.6|25
1622076600000|2021-05-27 00:50:00|2977.1|2971.1|2976.4|2970.4|2978.1|2972.1|2975.9|2969.9|27
1622076900000|2021-05-27 00:55:00|2976.1|2970.1|2977.1|2971.1|2977.3|2971.3|2975.6|2969.6|14
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2981.6|2975.6|2985.5|2979.5|2971.6|2965.6|219
1622077500000|2021-05-27 01:05:00|2980.9|2974.9|2976.9|2970.9|2980.9|2974.9|2974.3|2968.3|105
1622077800000|2021-05-27 01:10:00|2976.6|2970.6|2970.6|2964.6|2976.6|2970.6|2970.1|2964.1|56
1622078100000|2021-05-27 01:15:00|2970.9|2964.9|2975.8|2969.8|2975.8|2969.8|2970.9|2964.9|47
1622078400000|2021-05-27 01:20:00|2976|2970|2978.1|2972.1|2980.8|2974.8|2975.1|2969.1|76
1622078700000|2021-05-27 01:25:00|2978|2972|2977.3|2971.3|2979.4|2973.4|2973.9|2967.9|102
1622079000000|2021-05-27 01:30:00|2977.5|2971.5|2980.5|2974.5|2980.9|2974.9|2976.9|2970.9|91
1622079300000|2021-05-27 01:35:00|2980.3|2974.3|2979|2973|2982.9|2976.9|2976.9|2970.9|138
1622079600000|2021-05-27 01:40:00|2979.3|2973.3|2983|2977|2983.1|2977.1|2979.3|2973.3|74
1622079900000|2021-05-27 01:45:00|2982.9|2976.9|2986.4|2980.4|2988.9|2982.9|2980.8|2974.8|96
1622080200000|2021-05-27 01:50:00|2986.1|2980.1|2983.1|2977.1|2987.1|2981.1|2981.1|2975.1|128
1622080500000|2021-05-27 01:55:00|2983|2977|2985.4|2979.4|2986.5|2980.5|2982.3|2976.3|88
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2982.6|2976.6|2985.1|2979.1|2980.5|2974.5|47
1622081100000|2021-05-27 02:05:00|2983.1|2977.1|2979.4|2973.4|2985.3|2979.3|2978.6|2972.6|61
1622081400000|2021-05-27 02:10:00|2979.6|2973.6|2983.9|2977.9|2984.9|2978.9|2979.6|2973.6|77
1622081700000|2021-05-27 02:15:00|2984.1|2978.1|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|3
1622082000000|2021-05-27 02:20:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622082600000|2021-05-27 02:30:00|2983.6|2977.6|2986.4|2980.4|2987.4|2981.4|2982.9|2976.9|72
1622082900000|2021-05-27 02:35:00|2986.6|2980.6|2988.4|2982.4|2988.6|2982.6|2984.6|2978.6|43
1622083200000|2021-05-27 02:40:00|2988.8|2982.8|2993.9|2987.9|2994|2988|2988.8|2982.8|76
1622083500000|2021-05-27 02:45:00|2994|2988|2992.6|2986.6|2997|2991|2992.1|2986.1|97
1622083800000|2021-05-27 02:50:00|2992.9|2986.9|2996.4|2990.4|2997.6|2991.6|2992.9|2986.9|73
1622084100000|2021-05-27 02:55:00|2996.6|2990.6|2998.4|2992.4|2998.4|2992.4|2993.1|2987.1|93
1622084400000|2021-05-27 03:00:00|2998.1|2992.1|3001.1|2995.1|3001.9|2995.9|2997.4|2991.4|106
1622084700000|2021-05-27 03:05:00|3001.4|2995.4|2998.1|2992.1|3001.4|2995.4|2997.9|2991.9|98
1622085000000|2021-05-27 03:10:00|2997.9|2991.9|3000|2994|3000.5|2994.5|2997.9|2991.9|79
1622085300000|2021-05-27 03:15:00|3000.1|2994.1|2994.1|2988.1|3001.4|2995.4|2993.9|2987.9|142
1622085600000|2021-05-27 03:20:00|2993.9|2987.9|2992.9|2986.9|2994.3|2988.3|2991.3|2985.3|127
1622085900000|2021-05-27 03:25:00|2992.6|2986.6|2992.8|2986.8|2993.6|2987.6|2989.1|2983.1|76
1622086200000|2021-05-27 03:30:00|2992.5|2986.5|2990.6|2984.6|2992.5|2986.5|2989.8|2983.8|17
1622086500000|2021-05-27 03:35:00|2991.4|2985.4|2990.8|2984.8|2992.4|2986.4|2990.6|2984.6|29
1622086800000|2021-05-27 03:40:00|2990.6|2984.6|2992.4|2986.4|2992.4|2986.4|2990.6|2984.6|7
1622087100000|2021-05-27 03:45:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622087400000|2021-05-27 03:50:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622087700000|2021-05-27 03:55:00|2991.6|2985.6|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|4
1622088000000|2021-05-27 04:00:00|2991.6|2985.6|2990.4|2984.4|2991.6|2985.6|2990.4|2984.4|9
1622088300000|2021-05-27 04:05:00|2990.6|2984.6|2990.6|2984.6|2990.8|2984.8|2990.1|2984.1|10
1622088600000|2021-05-27 04:10:00|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|3
1622088900000|2021-05-27 04:15:00|2990.4|2984.4|2990.5|2984.5|2990.8|2984.8|2990.4|2984.4|7
1622089200000|2021-05-27 04:20:00|2990.9|2984.9|2991.8|2985.8|2992.4|2986.4|2990.9|2984.9|15
1622089500000|2021-05-27 04:25:00|2991.9|2985.9|2991.6|2985.6|2992|2986|2991.1|2985.1|4
1622089800000|2021-05-27 04:30:00|2992|2986|2991.6|2985.6|2992.9|2986.9|2991.4|2985.4|7
1622090700000|2021-05-27 04:45:00|2991.9|2985.9|2993|2987|2993.3|2987.3|2991.9|2985.9|8
1622091000000|2021-05-27 04:50:00|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1622091300000|2021-05-27 04:55:00|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|3
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|2995|2989|2997|2991|2995|2989|16
1622091900000|2021-05-27 05:05:00|2994.9|2988.9|2989.9|2983.9|2994.9|2988.9|2989.9|2983.9|12
1622092200000|2021-05-27 05:10:00|2990.6|2984.6|2990|2984|2990.6|2984.6|2990|2984|3
1622092500000|2021-05-27 05:15:00|2990.3|2984.3|2992.5|2986.5|2992.5|2986.5|2990.3|2984.3|4
1622092800000|2021-05-27 05:20:00|2992.6|2986.6|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1622093400000|2021-05-27 05:30:00|2992.9|2986.9|3007|3001|3010.1|3004.1|2992.9|2986.9|229
1622093700000|2021-05-27 05:35:00|3007.3|3001.3|3012.5|3006.5|3015.4|3009.4|3007.3|3001.3|166
1622094000000|2021-05-27 05:40:00|3012.3|3006.3|3016.3|3010.3|3016.3|3010.3|3010.3|3004.3|71
1622094300000|2021-05-27 05:45:00|3016.5|3010.5|3019.3|3013.3|3020.6|3014.6|3013.8|3007.8|128
1622094600000|2021-05-27 05:50:00|3018.6|3012.6|3024.6|3018.6|3025.6|3019.6|3018.6|3012.6|142
1622094900000|2021-05-27 05:55:00|3024.8|3018.8|3026.8|3020.8|3027.8|3021.8|3023.1|3017.1|195
1622095200000|2021-05-27 06:00:00|3027|3021|3020.1|3014.1|3027.9|3021.9|3018.6|3012.6|170
1622095500000|2021-05-27 06:05:00|3019.9|3013.9|3017|3011|3022.4|3016.4|3015|3009|205
1622095800000|2021-05-27 06:10:00|3016.8|3010.8|3016.5|3010.5|3017.9|3011.9|3014.9|3008.9|77
1622096100000|2021-05-27 06:15:00|3016.8|3010.8|3022.4|3016.4|3022.4|3016.4|3016.6|3010.6|83
1622096400000|2021-05-27 06:20:00|3022.6|3016.6|3020.9|3014.9|3023.1|3017.1|3019.6|3013.6|73
1622096700000|2021-05-27 06:25:00|3021.1|3015.1|3021.6|3015.6|3022.5|3016.5|3021.1|3015.1|53
1622097000000|2021-05-27 06:30:00|3021.9|3015.9|3021.9|3015.9|3027.6|3021.6|3021.9|3015.9|138
1622097300000|2021-05-27 06:35:00|3022|3016|3022.1|3016.1|3026.4|3020.4|3020.6|3014.6|131
1622097600000|2021-05-27 06:40:00|3022.4|3016.4|3020.5|3014.5|3024.8|3018.8|3019.1|3013.1|71
1622097900000|2021-05-27 06:45:00|3020.8|3014.8|3017.1|3011.1|3020.9|3014.9|3016.3|3010.3|46
1622098200000|2021-05-27 06:50:00|3016.8|3010.8|3018.6|3012.6|3021.8|3015.8|3016.4|3010.4|62
1622098500000|2021-05-27 06:55:00|3018.5|3012.5|3019.8|3013.8|3020|3014|3017|3011|50
1622098800000|2021-05-27 07:00:00|3020|3014|3023.8|3017.8|3026.5|3020.5|3020|3014|80
1622099100000|2021-05-27 07:05:00|3024.3|3018.3|3021.3|3015.3|3024.3|3018.3|3021.3|3015.3|10
1622099400000|2021-05-27 07:10:00|3021|3015|3022|3016|3022|3016|3020.8|3014.8|7
1622099700000|2021-05-27 07:15:00|3022.3|3016.3|3024.8|3018.8|3026.5|3020.5|3022.3|3016.3|26
1622100000000|2021-05-27 07:20:00|3025|3019|3027.3|3021.3|3027.8|3021.8|3025|3019|23
1622100300000|2021-05-27 07:25:00|3027|3021|3027.5|3021.5|3027.8|3021.8|3025.8|3019.8|19
1622100600000|2021-05-27 07:30:00|3027.8|3021.8|3020.8|3014.8|3027.8|3021.8|3019.5|3013.5|31
1622100900000|2021-05-27 07:35:00|3021|3015|3017.3|3011.3|3024.3|3018.3|3016.8|3010.8|28
1622101200000|2021-05-27 07:40:00|3017|3011|3021.3|3015.3|3021.3|3015.3|3017|3011|22
1622101500000|2021-05-27 07:45:00|3020.5|3014.5|3021.3|3015.3|3021.8|3015.8|3020.5|3014.5|6
1622101800000|2021-05-27 07:50:00|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1622102100000|2021-05-27 07:55:00|3018.8|3012.8|3019|3013|3019.5|3013.5|3018.5|3012.5|6
1622102400000|2021-05-27 08:00:00|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1622102700000|2021-05-27 08:05:00|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|3
1622103000000|2021-05-27 08:10:00|3017|3011|3018.8|3012.8|3019|3013|3017|3011|13
1622103300000|2021-05-27 08:15:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|9
1622103900000|2021-05-27 08:25:00|3019|3013|3020.8|3014.8|3020.8|3014.8|3019|3013|17
1622104200000|2021-05-27 08:30:00|3020.5|3014.5|3019|3013|3020.8|3014.8|3018.5|3012.5|17
1622104500000|2021-05-27 08:35:00|3019.5|3013.5|3015.3|3009.3|3019.5|3013.5|3015.3|3009.3|21
1622104800000|2021-05-27 08:40:00|3015.8|3009.8|3016.8|3010.8|3017|3011|3015.8|3009.8|6
1622105100000|2021-05-27 08:45:00|3017|3011|3018.3|3012.3|3019.8|3013.8|3017|3011|8
1622105400000|2021-05-27 08:50:00|3018.5|3012.5|3018|3012|3019.3|3013.3|3017.8|3011.8|12
1622105700000|2021-05-27 08:55:00|3018.5|3012.5|3015.8|3009.8|3018.5|3012.5|3015.3|3009.3|25
1622106000000|2021-05-27 09:00:00|3015.3|3009.3|3015.8|3009.8|3016|3010|3014.8|3008.8|22
1622106300000|2021-05-27 09:05:00|3016|3010|3015.8|3009.8|3016.3|3010.3|3014.5|3008.5|13
1622106600000|2021-05-27 09:10:00|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.3|3009.3|18
1622106900000|2021-05-27 09:15:00|3016|3010|3017|3011|3017|3011|3015.5|3009.5|15
1622107200000|2021-05-27 09:20:00|3016.3|3010.3|3017|3011|3017.3|3011.3|3016.3|3010.3|6
1622107500000|2021-05-27 09:25:00|3016.5|3010.5|3019.3|3013.3|3019.3|3013.3|3016|3010|17
1622107800000|2021-05-27 09:30:00|3019.8|3013.8|3018.5|3012.5|3019.8|3013.8|3018|3012|14
1622108100000|2021-05-27 09:35:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1622108400000|2021-05-27 09:40:00|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1622108700000|2021-05-27 09:45:00|3018.5|3012.5|3017|3011|3018.5|3012.5|3016|3010|13
1622109000000|2021-05-27 09:50:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017|3011|5
1622109300000|2021-05-27 09:55:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1622109600000|2021-05-27 10:00:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015.3|3009.3|9
1622109900000|2021-05-27 10:05:00|3016.3|3010.3|3017.3|3011.3|3017.5|3011.5|3016.3|3010.3|8
1622110200000|2021-05-27 10:10:00|3017|3011|3013.5|3007.5|3017|3011|3013.5|3007.5|15
1622110500000|2021-05-27 10:15:00|3014|3008|3017|3011|3017.5|3011.5|3013.5|3007.5|21
1622110800000|2021-05-27 10:20:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1622111100000|2021-05-27 10:25:00|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|10
1622111400000|2021-05-27 10:30:00|3016|3010|3016.3|3010.3|3016.8|3010.8|3015.8|3009.8|7
1622111700000|2021-05-27 10:35:00|3016.5|3010.5|3012.8|3006.8|3016.5|3010.5|3012.8|3006.8|20
1622112000000|2021-05-27 10:40:00|3012.5|3006.5|3016.3|3010.3|3016.5|3010.5|3011|3005|22
1622112300000|2021-05-27 10:45:00|3016.5|3010.5|3017.5|3011.5|3018.5|3012.5|3016|3010|19
1622112600000|2021-05-27 10:50:00|3017.8|3011.8|3017.5|3011.5|3018.5|3012.5|3016.3|3010.3|14
1622112900000|2021-05-27 10:55:00|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|9
1622113200000|2021-05-27 11:00:00|3017|3011|3016.5|3010.5|3017|3011|3016|3010|7
1622113500000|2021-05-27 11:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|5
1622113800000|2021-05-27 11:10:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|6
1622114100000|2021-05-27 11:15:00|3015.3|3009.3|3016.5|3010.5|3016.8|3010.8|3014.3|3008.3|13
1622114400000|2021-05-27 11:20:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1622114700000|2021-05-27 11:25:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013|3007|11
1622115000000|2021-05-27 11:30:00|3014.5|3008.5|3016.3|3010.3|3017.3|3011.3|3014.5|3008.5|13
1622115300000|2021-05-27 11:35:00|3016.5|3010.5|3017.5|3011.5|3017.5|3011.5|3015.5|3009.5|24
1622115600000|2021-05-27 11:40:00|3017.3|3011.3|3017.8|3011.8|3018.5|3012.5|3017.3|3011.3|19
1622115900000|2021-05-27 11:45:00|3017.5|3011.5|3017|3011|3018|3012|3016.5|3010.5|13
1622116200000|2021-05-27 11:50:00|3017.3|3011.3|3017.5|3011.5|3018.3|3012.3|3014.5|3008.5|37
1622116500000|2021-05-27 11:55:00|3017|3011|3018.5|3012.5|3018.8|3012.8|3015|3009|32
1622116800000|2021-05-27 12:00:00|3018.8|3012.8|3013.8|3007.8|3020.5|3014.5|3013.8|3007.8|57
1622117100000|2021-05-27 12:05:00|3014.3|3008.3|3014|3008|3016|3010|3013.3|3007.3|28
1622117400000|2021-05-27 12:10:00|3014.3|3008.3|3015.3|3009.3|3017.3|3011.3|3014.3|3008.3|25
1622117700000|2021-05-27 12:15:00|3015|3009|3014.3|3008.3|3016.8|3010.8|3014.3|3008.3|21
1622118000000|2021-05-27 12:20:00|3014.5|3008.5|3018.5|3012.5|3018.5|3012.5|3014.5|3008.5|30
1622118300000|2021-05-27 12:25:00|3019|3013|3020|3014|3020.5|3014.5|3018.3|3012.3|34
1622118600000|2021-05-27 12:30:00|3020.5|3014.5|3021.8|3015.8|3022.5|3016.5|3020.5|3014.5|24
1622118900000|2021-05-27 12:35:00|3022|3016|3020.5|3014.5|3022|3016|3018.5|3012.5|23
1622119200000|2021-05-27 12:40:00|3020.8|3014.8|3019.3|3013.3|3020.8|3014.8|3018.3|3012.3|21
1622119500000|2021-05-27 12:45:00|3018.8|3012.8|3017.3|3011.3|3019.8|3013.8|3017|3011|10
1622119800000|2021-05-27 12:50:00|3017.5|3011.5|3018|3012|3018.5|3012.5|3016.5|3010.5|17
1622120100000|2021-05-27 12:55:00|3017.8|3011.8|3010|3004|3018.3|3012.3|3009.8|3003.8|38
1622120400000|2021-05-27 13:00:00|3009.8|3003.8|3011.5|3005.5|3016.3|3010.3|3008|3002|194
1622120700000|2021-05-27 13:05:00|3011.3|3005.3|3018.3|3012.3|3020.3|3014.3|3009.5|3003.5|124
1622121000000|2021-05-27 13:10:00|3018.5|3012.5|3022|3016|3022.3|3016.3|3015.8|3009.8|100
1622121300000|2021-05-27 13:15:00|3022.3|3016.3|3020.5|3014.5|3023.3|3017.3|3020|3014|88
1622121600000|2021-05-27 13:20:00|3020.3|3014.3|3025.5|3019.5|3025.8|3019.8|3019.8|3013.8|115
1622121900000|2021-05-27 13:25:00|3025.8|3019.8|3027|3021|3027.3|3021.3|3022.5|3016.5|85
1622122200000|2021-05-27 13:30:00|3027.3|3021.3|3027|3021|3027.8|3021.8|3025.5|3019.5|99
1622122500000|2021-05-27 13:35:00|3027.3|3021.3|3025.5|3019.5|3028|3022|3023.8|3017.8|116
1622122800000|2021-05-27 13:40:00|3025.3|3019.3|3024.3|3018.3|3027.8|3021.8|3024.3|3018.3|80
1622123100000|2021-05-27 13:45:00|3024.5|3018.5|3026.3|3020.3|3027.5|3021.5|3023.5|3017.5|101
1622123400000|2021-05-27 13:50:00|3026.8|3020.8|3029.3|3023.3|3030.3|3024.3|3025.8|3019.8|111
1622123700000|2021-05-27 13:55:00|3029.5|3023.5|3029.8|3023.8|3030.8|3024.8|3027|3021|73
1622124000000|2021-05-27 14:00:00|3029.5|3023.5|3033|3027|3036|3030|3029.3|3023.3|101
1622124300000|2021-05-27 14:05:00|3032.5|3026.5|3033|3027|3033|3027|3029.3|3023.3|108
1622124600000|2021-05-27 14:10:00|3033.3|3027.3|3038|3032|3038.5|3032.5|3032.5|3026.5|124
1622124900000|2021-05-27 14:15:00|3037.8|3031.8|3044|3038|3049|3043|3037.8|3031.8|184
1622125200000|2021-05-27 14:20:00|3044.3|3038.3|3051.1|3045.1|3052.6|3046.6|3044.3|3038.3|138
1622125500000|2021-05-27 14:25:00|3052.1|3046.1|3048.4|3042.4|3054.9|3048.9|3047.3|3041.3|132
1622125800000|2021-05-27 14:30:00|3048.6|3042.6|3053.5|3047.5|3054.1|3048.1|3048.6|3042.6|114
1622126100000|2021-05-27 14:35:00|3053.8|3047.8|3052.5|3046.5|3058.5|3052.5|3052.3|3046.3|129
1622126400000|2021-05-27 14:40:00|3052.8|3046.8|3054.5|3048.5|3055.4|3049.4|3050|3044|169
1622126700000|2021-05-27 14:45:00|3054.9|3048.9|3054|3048|3055.4|3049.4|3050.8|3044.8|114
1622127000000|2021-05-27 14:50:00|3054.3|3048.3|3057|3051|3058|3052|3051.5|3045.5|181
1622127300000|2021-05-27 14:55:00|3057.3|3051.3|3064.3|3058.3|3067.1|3061.1|3055.8|3049.8|207
1622127600000|2021-05-27 15:00:00|3064.5|3058.5|3060.3|3054.3|3066.8|3060.8|3059.8|3053.8|112
1622127900000|2021-05-27 15:05:00|3060.5|3054.5|3065|3059|3065.5|3059.5|3059.8|3053.8|73
1622128200000|2021-05-27 15:10:00|3064.8|3058.8|3063.8|3057.8|3065.8|3059.8|3063.5|3057.5|94
1622128500000|2021-05-27 15:15:00|3064|3058|3064.8|3058.8|3065.5|3059.5|3063.8|3057.8|50
1622128800000|2021-05-27 15:20:00|3065|3059|3065.3|3059.3|3065.8|3059.8|3065|3059|45
1622129100000|2021-05-27 15:25:00|3064.8|3058.8|3064.8|3058.8|3066|3060|3064.5|3058.5|62
1622129400000|2021-05-27 15:30:00|3064.5|3058.5|3066.8|3060.8|3067.3|3061.3|3064.3|3058.3|50
1622129700000|2021-05-27 15:35:00|3066.5|3060.5|3066|3060|3066.8|3060.8|3065.8|3059.8|31
1622130000000|2021-05-27 15:40:00|3066.3|3060.3|3067|3061|3067.3|3061.3|3066|3060|22
1622130300000|2021-05-27 15:45:00|3067.3|3061.3|3064.3|3058.3|3068|3062|3063.8|3057.8|65
1622130600000|2021-05-27 15:50:00|3064|3058|3061.8|3055.8|3065|3059|3061.8|3055.8|32
1622130900000|2021-05-27 15:55:00|3062|3056|3065|3059|3065|3059|3062|3056|24
1622131200000|2021-05-27 16:00:00|3065.3|3059.3|3064.8|3058.8|3067.3|3061.3|3064.5|3058.5|53
1622131500000|2021-05-27 16:05:00|3065|3059|3064.5|3058.5|3065.3|3059.3|3063.5|3057.5|25
1622131800000|2021-05-27 16:10:00|3064.3|3058.3|3061.5|3055.5|3064.3|3058.3|3060.8|3054.8|29
1622132100000|2021-05-27 16:15:00|3061|3055|3061|3055|3061.5|3055.5|3061|3055|7
1622132400000|2021-05-27 16:20:00|3061.3|3055.3|3060|3054|3062.3|3056.3|3060|3054|53
1622132700000|2021-05-27 16:25:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060|3054|15
1622133000000|2021-05-27 16:30:00|3060.5|3054.5|3063.3|3057.3|3063.3|3057.3|3060.3|3054.3|55
1622133300000|2021-05-27 16:35:00|3063|3057|3062|3056|3063|3057|3060.3|3054.3|28
1622133600000|2021-05-27 16:40:00|3062.3|3056.3|3064.8|3058.8|3064.8|3058.8|3062|3056|22
1622133900000|2021-05-27 16:45:00|3064|3058|3066.8|3060.8|3069|3063|3064|3058|39
1622134200000|2021-05-27 16:50:00|3067.3|3061.3|3063.5|3057.5|3067.3|3061.3|3063.5|3057.5|39
1622134500000|2021-05-27 16:55:00|3063.3|3057.3|3061.8|3055.8|3063.3|3057.3|3061.3|3055.3|34
1622160000000|2021-05-28 00:00:00|3065.9|3059.9|3063|3057|3065.9|3059.9|3062.9|3056.9|7
1622160300000|2021-05-28 00:05:00|3062.1|3056.1|3061.8|3055.8|3062.1|3056.1|3060.5|3054.5|16
1622161200000|2021-05-28 00:20:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.4|3055.4|3
1622161500000|2021-05-28 00:25:00|3061.4|3055.4|3061.5|3055.5|3061.5|3055.5|3061.4|3055.4|2
1622161800000|2021-05-28 00:30:00|3062.3|3056.3|3064.9|3058.9|3064.9|3058.9|3062.3|3056.3|6
1622162700000|2021-05-28 00:45:00|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622163000000|2021-05-28 00:50:00|3065.3|3059.3|3065.4|3059.4|3065.4|3059.4|3065.3|3059.3|2
1622163600000|2021-05-28 01:00:00|3065.6|3059.6|3053.4|3047.4|3066.4|3060.4|3052.6|3046.6|307
1622163900000|2021-05-28 01:05:00|3053.6|3047.6|3059.1|3053.1|3062.1|3056.1|3053.4|3047.4|249
1622164200000|2021-05-28 01:10:00|3058.9|3052.9|3061.3|3055.3|3066|3060|3057.9|3051.9|123
1622164500000|2021-05-28 01:15:00|3061.5|3055.5|3062|3056|3064.4|3058.4|3060.5|3054.5|96
1622164800000|2021-05-28 01:20:00|3061.8|3055.8|3063.6|3057.6|3067.9|3061.9|3061.8|3055.8|108
1622165100000|2021-05-28 01:25:00|3063.4|3057.4|3063.5|3057.5|3067.4|3061.4|3061.8|3055.8|109
1622165400000|2021-05-28 01:30:00|3063.8|3057.8|3067.6|3061.6|3069|3063|3063.4|3057.4|132
1622165700000|2021-05-28 01:35:00|3067.4|3061.4|3069.1|3063.1|3070.6|3064.6|3067.3|3061.3|87
1622166000000|2021-05-28 01:40:00|3069.4|3063.4|3068.6|3062.6|3070.4|3064.4|3065.9|3059.9|131
1622166300000|2021-05-28 01:45:00|3068.8|3062.8|3070.4|3064.4|3073.6|3067.6|3067.5|3061.5|131
1622166600000|2021-05-28 01:50:00|3070.6|3064.6|3065|3059|3070.6|3064.6|3063.4|3057.4|176
1622166900000|2021-05-28 01:55:00|3064.8|3058.8|3062.9|3056.9|3065|3059|3060.4|3054.4|221
1622167200000|2021-05-28 02:00:00|3063.1|3057.1|3064.8|3058.8|3067.9|3061.9|3063.1|3057.1|124
1622167500000|2021-05-28 02:05:00|3064.5|3058.5|3069.4|3063.4|3070.4|3064.4|3063.5|3057.5|156
1622167800000|2021-05-28 02:10:00|3069|3063|3071.4|3065.4|3074.6|3068.6|3067.8|3061.8|144
1622168100000|2021-05-28 02:15:00|3070.9|3064.9|3070.4|3064.4|3070.9|3064.9|3070.4|3064.4|8
1622168400000|2021-05-28 02:20:00|3069.6|3063.6|3070.5|3064.5|3070.9|3064.9|3069.6|3063.6|11
1622168700000|2021-05-28 02:25:00|3070.6|3064.6|3070|3064|3070.6|3064.6|3070|3064|5
1622169000000|2021-05-28 02:30:00|3070.5|3064.5|3070.9|3064.9|3073.8|3067.8|3069|3063|155
1622169300000|2021-05-28 02:35:00|3071|3065|3070.8|3064.8|3071|3065|3067.6|3061.6|62
1622169600000|2021-05-28 02:40:00|3071|3065|3074.8|3068.8|3076.6|3070.6|3070.1|3064.1|60
1622169900000|2021-05-28 02:45:00|3074.5|3068.5|3075.8|3069.8|3076.3|3070.3|3073.4|3067.4|97
1622170200000|2021-05-28 02:50:00|3075.5|3069.5|3076.9|3070.9|3077.8|3071.8|3074.4|3068.4|67
1622170500000|2021-05-28 02:55:00|3076.6|3070.6|3078.1|3072.1|3079.4|3073.4|3075.8|3069.8|133
1622170800000|2021-05-28 03:00:00|3078.4|3072.4|3074.6|3068.6|3081.5|3075.5|3072.6|3066.6|86
1622171100000|2021-05-28 03:05:00|3074.9|3068.9|3071.1|3065.1|3075.1|3069.1|3070.9|3064.9|71
1622171400000|2021-05-28 03:10:00|3070.8|3064.8|3070.9|3064.9|3072.6|3066.6|3069.8|3063.8|52
1622171700000|2021-05-28 03:15:00|3071|3065|3078.4|3072.4|3080|3074|3070.4|3064.4|130
1622172000000|2021-05-28 03:20:00|3077.9|3071.9|3083.9|3077.9|3085.3|3079.3|3077.9|3071.9|147
1622172300000|2021-05-28 03:25:00|3084.1|3078.1|3080.9|3074.9|3084.5|3078.5|3079.3|3073.3|91
1622172600000|2021-05-28 03:30:00|3081|3075|3083.8|3077.8|3084.1|3078.1|3081|3075|13
1622172900000|2021-05-28 03:35:00|3083.9|3077.9|3084|3078|3084|3078|3083.9|3077.9|2
1622173200000|2021-05-28 03:40:00|3084.3|3078.3|3083.4|3077.4|3084.5|3078.5|3082.1|3076.1|23
1622173500000|2021-05-28 03:45:00|3083.1|3077.1|3082|3076|3083.1|3077.1|3081.1|3075.1|19
1622173800000|2021-05-28 03:50:00|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.6|3075.6|2
1622174100000|2021-05-28 03:55:00|3082|3076|3083.8|3077.8|3083.9|3077.9|3082|3076|8
1622174400000|2021-05-28 04:00:00|3083.4|3077.4|3084.5|3078.5|3084.6|3078.6|3083.4|3077.4|13
1622174700000|2021-05-28 04:05:00|3084.6|3078.6|3084.4|3078.4|3084.9|3078.9|3084.4|3078.4|3
1622175000000|2021-05-28 04:10:00|3084.6|3078.6|3083.8|3077.8|3084.8|3078.8|3083.4|3077.4|11
1622175300000|2021-05-28 04:15:00|3083.6|3077.6|3084|3078|3084|3078|3083.4|3077.4|8
1622175600000|2021-05-28 04:20:00|3084.3|3078.3|3084.6|3078.6|3084.6|3078.6|3084.3|3078.3|2
1622176200000|2021-05-28 04:30:00|3083.8|3077.8|3084|3078|3084|3078|3081.5|3075.5|14
1622176500000|2021-05-28 04:35:00|3084.3|3078.3|3084.1|3078.1|3084.3|3078.3|3084.1|3078.1|14
1622176800000|2021-05-28 04:40:00|3083.9|3077.9|3082.4|3076.4|3084.1|3078.1|3082.4|3076.4|9
1622177100000|2021-05-28 04:45:00|3082.5|3076.5|3082.1|3076.1|3082.6|3076.6|3081.4|3075.4|15
1622177400000|2021-05-28 04:50:00|3082.3|3076.3|3084.5|3078.5|3085.1|3079.1|3082.3|3076.3|17
1622177700000|2021-05-28 04:55:00|3084.8|3078.8|3085.6|3079.6|3085.6|3079.6|3084.1|3078.1|18
1622178000000|2021-05-28 05:00:00|3085.8|3079.8|3086.5|3080.5|3086.9|3080.9|3085.8|3079.8|5
1622178300000|2021-05-28 05:05:00|3086.4|3080.4|3086.1|3080.1|3086.4|3080.4|3086|3080|5
1622178600000|2021-05-28 05:10:00|3086.3|3080.3|3087.4|3081.4|3087.6|3081.6|3086.3|3080.3|12
1622178900000|2021-05-28 05:15:00|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1622179200000|2021-05-28 05:20:00|3086.9|3080.9|3086.8|3080.8|3087.1|3081.1|3086.6|3080.6|5
1622179500000|2021-05-28 05:25:00|3086.9|3080.9|3086.8|3080.8|3086.9|3080.9|3086.4|3080.4|6
1622179800000|2021-05-28 05:30:00|3086.4|3080.4|3080.6|3074.6|3086.4|3080.4|3076.1|3070.1|130
1622180100000|2021-05-28 05:35:00|3080.9|3074.9|3081.1|3075.1|3085.8|3079.8|3080.6|3074.6|74
1622180400000|2021-05-28 05:40:00|3080.9|3074.9|3076.1|3070.1|3080.9|3074.9|3075.8|3069.8|118
1622180700000|2021-05-28 05:45:00|3076.5|3070.5|3074.1|3068.1|3079.6|3073.6|3073.4|3067.4|106
1622181000000|2021-05-28 05:50:00|3074.4|3068.4|3065.9|3059.9|3074.4|3068.4|3065.3|3059.3|164
1622181300000|2021-05-28 05:55:00|3065.6|3059.6|3063.4|3057.4|3069.1|3063.1|3061.8|3055.8|157
1622181600000|2021-05-28 06:00:00|3063.3|3057.3|3064|3058|3067.4|3061.4|3063.3|3057.3|106
1622181900000|2021-05-28 06:05:00|3063.8|3057.8|3064.9|3058.9|3065.8|3059.8|3061.3|3055.3|140
1622182200000|2021-05-28 06:10:00|3065.4|3059.4|3061.4|3055.4|3067.6|3061.6|3061.4|3055.4|97
1622182500000|2021-05-28 06:15:00|3061.1|3055.1|3060.4|3054.4|3063.9|3057.9|3059.1|3053.1|116
1622182800000|2021-05-28 06:20:00|3060.6|3054.6|3066.8|3060.8|3066.8|3060.8|3060.6|3054.6|48
1622183100000|2021-05-28 06:25:00|3066.9|3060.9|3076.5|3070.5|3076.5|3070.5|3066.9|3060.9|54
1622183400000|2021-05-28 06:30:00|3076.9|3070.9|3075.8|3069.8|3077.3|3071.3|3073.1|3067.1|60
1622183700000|2021-05-28 06:35:00|3076.1|3070.1|3075.6|3069.6|3079.3|3073.3|3074.9|3068.9|74
1622184000000|2021-05-28 06:40:00|3075.8|3069.8|3076.1|3070.1|3077.6|3071.6|3075.1|3069.1|34
1622184300000|2021-05-28 06:45:00|3076.4|3070.4|3071.6|3065.6|3076.6|3070.6|3071|3065|62
1622184600000|2021-05-28 06:50:00|3071.9|3065.9|3074.4|3068.4|3075.1|3069.1|3070.3|3064.3|88
1622184900000|2021-05-28 06:55:00|3073.9|3067.9|3072.5|3066.5|3078.5|3072.5|3072.5|3066.5|88
1622185200000|2021-05-28 07:00:00|3072.8|3066.8|3071.3|3065.3|3077|3071|3066.4|3060.4|71
1622185500000|2021-05-28 07:05:00|3071.5|3065.5|3072.8|3066.8|3073.8|3067.8|3071.5|3065.5|19
1622185800000|2021-05-28 07:10:00|3072.5|3066.5|3072.8|3066.8|3074.8|3068.8|3072|3066|18
1622186100000|2021-05-28 07:15:00|3072.3|3066.3|3070|3064|3072.5|3066.5|3066.3|3060.3|23
1622186400000|2021-05-28 07:20:00|3069.8|3063.8|3067.3|3061.3|3070|3064|3063.5|3057.5|28
1622186700000|2021-05-28 07:25:00|3067|3061|3069.8|3063.8|3069.8|3063.8|3064|3058|40
1622187000000|2021-05-28 07:30:00|3069|3063|3074.3|3068.3|3074.8|3068.8|3068.8|3062.8|57
1622187300000|2021-05-28 07:35:00|3074.5|3068.5|3072|3066|3075|3069|3072|3066|17
1622187600000|2021-05-28 07:40:00|3071.8|3065.8|3076.8|3070.8|3077.3|3071.3|3071.3|3065.3|26
1622187900000|2021-05-28 07:45:00|3077|3071|3078.3|3072.3|3080.8|3074.8|3075.8|3069.8|22
1622188200000|2021-05-28 07:50:00|3078|3072|3077.5|3071.5|3078|3072|3075|3069|23
1622188500000|2021-05-28 07:55:00|3077.8|3071.8|3078.3|3072.3|3078.8|3072.8|3074.8|3068.8|43
1622188800000|2021-05-28 08:00:00|3078.5|3072.5|3073.8|3067.8|3079.3|3073.3|3073.8|3067.8|68
1622189100000|2021-05-28 08:05:00|3073.5|3067.5|3073|3067|3074.3|3068.3|3071.5|3065.5|24
1622189400000|2021-05-28 08:10:00|3073.5|3067.5|3071.3|3065.3|3075.3|3069.3|3071|3065|21
1622189700000|2021-05-28 08:15:00|3072.3|3066.3|3071.5|3065.5|3074.3|3068.3|3069.5|3063.5|22
1622190000000|2021-05-28 08:20:00|3071.8|3065.8|3068.3|3062.3|3074.5|3068.5|3065|3059|48
1622190300000|2021-05-28 08:25:00|3068|3062|3066.5|3060.5|3068.3|3062.3|3063|3057|37
1622190600000|2021-05-28 08:30:00|3066.3|3060.3|3058|3052|3066.3|3060.3|3057|3051|59
1622190900000|2021-05-28 08:35:00|3057.8|3051.8|3058.5|3052.5|3059.5|3053.5|3057.8|3051.8|30
1622191200000|2021-05-28 08:40:00|3058.8|3052.8|3057.3|3051.3|3060.5|3054.5|3056.3|3050.3|30
1622191500000|2021-05-28 08:45:00|3056.8|3050.8|3055.3|3049.3|3057.8|3051.8|3051.3|3045.3|47
1622191800000|2021-05-28 08:50:00|3055.5|3049.5|3054.8|3048.8|3061.5|3055.5|3054.8|3048.8|36
1622192100000|2021-05-28 08:55:00|3055|3049|3057.3|3051.3|3057.3|3051.3|3054.3|3048.3|40
1622192400000|2021-05-28 09:00:00|3057.5|3051.5|3054.5|3048.5|3057.5|3051.5|3053.8|3047.8|35
1622192700000|2021-05-28 09:05:00|3054.3|3048.3|3057|3051|3057.5|3051.5|3054.3|3048.3|31
1622193000000|2021-05-28 09:10:00|3057.3|3051.3|3057.8|3051.8|3058.5|3052.5|3056.3|3050.3|25
1622193300000|2021-05-28 09:15:00|3058|3052|3057.3|3051.3|3059.5|3053.5|3056.5|3050.5|24
1622193600000|2021-05-28 09:20:00|3056.8|3050.8|3055|3049|3056.8|3050.8|3055|3049|10
1622193900000|2021-05-28 09:25:00|3054.8|3048.8|3055|3049|3057.5|3051.5|3054.3|3048.3|17
1622194200000|2021-05-28 09:30:00|3054.8|3048.8|3051.5|3045.5|3054.8|3048.8|3051.5|3045.5|14
1622194500000|2021-05-28 09:35:00|3051.3|3045.3|3048.5|3042.5|3051.5|3045.5|3047.8|3041.8|15
1622194800000|2021-05-28 09:40:00|3048.8|3042.8|3055.3|3049.3|3055.3|3049.3|3048.8|3042.8|23
1622195100000|2021-05-28 09:45:00|3055|3049|3051.8|3045.8|3055.8|3049.8|3050.8|3044.8|24
1622195400000|2021-05-28 09:50:00|3051.5|3045.5|3049.3|3043.3|3051.5|3045.5|3047|3041|26
1622195700000|2021-05-28 09:55:00|3049|3043|3049.5|3043.5|3049.5|3043.5|3045.5|3039.5|24
1622196000000|2021-05-28 10:00:00|3049.8|3043.8|3045.5|3039.5|3050.8|3044.8|3044.3|3038.3|30
1622196300000|2021-05-28 10:05:00|3046.3|3040.3|3044.5|3038.5|3046.3|3040.3|3044.5|3038.5|9
1622196600000|2021-05-28 10:10:00|3044.3|3038.3|3045.5|3039.5|3047.3|3041.3|3043.8|3037.8|30
1622196900000|2021-05-28 10:15:00|3045.8|3039.8|3048.3|3042.3|3048.3|3042.3|3044.5|3038.5|46
1622197200000|2021-05-28 10:20:00|3048.8|3042.8|3049.3|3043.3|3051.8|3045.8|3047.5|3041.5|29
1622197500000|2021-05-28 10:25:00|3050|3044|3046.5|3040.5|3050.5|3044.5|3046.5|3040.5|24
1622197800000|2021-05-28 10:30:00|3046.3|3040.3|3047.5|3041.5|3049|3043|3045.3|3039.3|44
1622198100000|2021-05-28 10:35:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3045.5|3039.5|12
1622198400000|2021-05-28 10:40:00|3047.5|3041.5|3045.8|3039.8|3047.5|3041.5|3045.3|3039.3|14
1622198700000|2021-05-28 10:45:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3041.5|3035.5|34
1622199000000|2021-05-28 10:50:00|3044.5|3038.5|3039.3|3033.3|3044.5|3038.5|3038.8|3032.8|53
1622199300000|2021-05-28 10:55:00|3039|3033|3037|3031|3040.3|3034.3|3035.5|3029.5|37
1622199600000|2021-05-28 11:00:00|3037.5|3031.5|3040|3034|3040.8|3034.8|3036.8|3030.8|33
1622199900000|2021-05-28 11:05:00|3039.8|3033.8|3041|3035|3041.5|3035.5|3038.3|3032.3|38
1622200200000|2021-05-28 11:10:00|3040.8|3034.8|3039.5|3033.5|3042.8|3036.8|3039.5|3033.5|17
1622200500000|2021-05-28 11:15:00|3039.3|3033.3|3041.3|3035.3|3041.3|3035.3|3038.3|3032.3|27
1622200800000|2021-05-28 11:20:00|3041|3035|3039.8|3033.8|3041.8|3035.8|3038.5|3032.5|43
1622201100000|2021-05-28 11:25:00|3040|3034|3042.8|3036.8|3042.8|3036.8|3040|3034|32
1622201400000|2021-05-28 11:30:00|3043|3037|3045|3039|3047.3|3041.3|3042.3|3036.3|52
1622201700000|2021-05-28 11:35:00|3045.5|3039.5|3048.8|3042.8|3049.3|3043.3|3043.8|3037.8|39
1622202000000|2021-05-28 11:40:00|3048.5|3042.5|3050|3044|3050.3|3044.3|3047|3041|48
1622202300000|2021-05-28 11:45:00|3051|3045|3057|3051|3060|3054|3049.3|3043.3|60
1622202600000|2021-05-28 11:50:00|3057.8|3051.8|3053|3047|3060.8|3054.8|3050.5|3044.5|167
1622202900000|2021-05-28 11:55:00|3053.8|3047.8|3049.8|3043.8|3054.3|3048.3|3047.3|3041.3|80
1622203200000|2021-05-28 12:00:00|3050|3044|3055.8|3049.8|3055.8|3049.8|3048.8|3042.8|79
1622203500000|2021-05-28 12:05:00|3056|3050|3051.5|3045.5|3056|3050|3050.3|3044.3|40
1622203800000|2021-05-28 12:10:00|3051.8|3045.8|3046.8|3040.8|3051.8|3045.8|3045.5|3039.5|114
1622204100000|2021-05-28 12:15:00|3046.5|3040.5|3044.5|3038.5|3047.3|3041.3|3044.5|3038.5|23
1622204400000|2021-05-28 12:20:00|3044.8|3038.8|3046.3|3040.3|3048.3|3042.3|3044.8|3038.8|46
1622204700000|2021-05-28 12:25:00|3046|3040|3048|3042|3048.5|3042.5|3043.8|3037.8|51
1622205000000|2021-05-28 12:30:00|3047.8|3041.8|3050.5|3044.5|3053.5|3047.5|3045.3|3039.3|62
1622205300000|2021-05-28 12:35:00|3050.3|3044.3|3047.3|3041.3|3050.8|3044.8|3045.5|3039.5|62
1622205600000|2021-05-28 12:40:00|3047|3041|3048|3042|3050.3|3044.3|3047|3041|25
1622205900000|2021-05-28 12:45:00|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3045.5|3039.5|36
1622206200000|2021-05-28 12:50:00|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3044.5|3038.5|20
1622206500000|2021-05-28 12:55:00|3045.3|3039.3|3048|3042|3048.8|3042.8|3042.5|3036.5|45
1622206800000|2021-05-28 13:00:00|3048.3|3042.3|3052.5|3046.5|3059.3|3053.3|3047.8|3041.8|304
1622207100000|2021-05-28 13:05:00|3052.8|3046.8|3054.3|3048.3|3057.3|3051.3|3052.8|3046.8|149
1622207400000|2021-05-28 13:10:00|3054|3048|3058.8|3052.8|3059.8|3053.8|3053|3047|94
1622207700000|2021-05-28 13:15:00|3058.5|3052.5|3055.5|3049.5|3060.3|3054.3|3054.3|3048.3|76
1622208000000|2021-05-28 13:20:00|3055.3|3049.3|3056.3|3050.3|3056.5|3050.5|3054.3|3048.3|30
1622208300000|2021-05-28 13:25:00|3056|3050|3050|3044|3056|3050|3048.8|3042.8|85
1622208600000|2021-05-28 13:30:00|3050.3|3044.3|3055.8|3049.8|3056.8|3050.8|3050|3044|52
1622208900000|2021-05-28 13:35:00|3056.3|3050.3|3054|3048|3057|3051|3050.8|3044.8|91
1622209200000|2021-05-28 13:40:00|3054.3|3048.3|3054.5|3048.5|3056|3050|3052.3|3046.3|82
1622209500000|2021-05-28 13:45:00|3054.3|3048.3|3052.3|3046.3|3055|3049|3047.8|3041.8|110
1622209800000|2021-05-28 13:50:00|3052.5|3046.5|3052.8|3046.8|3055.3|3049.3|3052.5|3046.5|91
1622210100000|2021-05-28 13:55:00|3052.5|3046.5|3049.3|3043.3|3053.3|3047.3|3047.3|3041.3|83
1622210400000|2021-05-28 14:00:00|3049.8|3043.8|3058.8|3052.8|3059|3053|3049.5|3043.5|123
1622210700000|2021-05-28 14:05:00|3059|3053|3056.8|3050.8|3059.3|3053.3|3054.8|3048.8|89
1622211000000|2021-05-28 14:10:00|3057|3051|3056|3050|3058.5|3052.5|3055.5|3049.5|58
1622211300000|2021-05-28 14:15:00|3055.5|3049.5|3056.8|3050.8|3057.3|3051.3|3050.5|3044.5|79
1622211600000|2021-05-28 14:20:00|3056.5|3050.5|3050.8|3044.8|3057|3051|3049.8|3043.8|83
1622211900000|2021-05-28 14:25:00|3051|3045|3060.8|3054.8|3061.8|3055.8|3049.3|3043.3|116
1622212200000|2021-05-28 14:30:00|3061|3055|3064.5|3058.5|3064.5|3058.5|3060.8|3054.8|122
1622212500000|2021-05-28 14:35:00|3065|3059|3065.8|3059.8|3066.3|3060.3|3062.5|3056.5|92
1622212800000|2021-05-28 14:40:00|3066|3060|3070.8|3064.8|3071.8|3065.8|3065.3|3059.3|103
1622213100000|2021-05-28 14:45:00|3071|3065|3067.8|3061.8|3071.5|3065.5|3066|3060|111
1622213400000|2021-05-28 14:50:00|3067.5|3061.5|3066.3|3060.3|3071.3|3065.3|3066|3060|79
1622213700000|2021-05-28 14:55:00|3066.5|3060.5|3065|3059|3066.8|3060.8|3059.5|3053.5|219
1622214000000|2021-05-28 15:00:00|3064.8|3058.8|3068|3062|3069.8|3063.8|3062.8|3056.8|79
1622214300000|2021-05-28 15:05:00|3067.8|3061.8|3066|3060|3068.8|3062.8|3065.5|3059.5|56
1622214600000|2021-05-28 15:10:00|3065.8|3059.8|3063.5|3057.5|3065.8|3059.8|3061.3|3055.3|68
1622214900000|2021-05-28 15:15:00|3063.8|3057.8|3061.3|3055.3|3063.8|3057.8|3060|3054|72
1622215200000|2021-05-28 15:20:00|3060.8|3054.8|3062|3056|3063.5|3057.5|3060.5|3054.5|62
1622215500000|2021-05-28 15:25:00|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3060.5|3054.5|34
1622215800000|2021-05-28 15:30:00|3062.3|3056.3|3066.3|3060.3|3066.5|3060.5|3061.5|3055.5|28
1622216100000|2021-05-28 15:35:00|3066.5|3060.5|3067.5|3061.5|3068.3|3062.3|3066.5|3060.5|22
1622216400000|2021-05-28 15:40:00|3067.8|3061.8|3068.3|3062.3|3068.8|3062.8|3065.8|3059.8|48
1622216700000|2021-05-28 15:45:00|3068|3062|3068|3062|3068.5|3062.5|3066.3|3060.3|28
1622217000000|2021-05-28 15:50:00|3067.8|3061.8|3071.3|3065.3|3071.8|3065.8|3067|3061|28
1622217300000|2021-05-28 15:55:00|3071|3065|3070.3|3064.3|3071|3065|3068.8|3062.8|16
1622217600000|2021-05-28 16:00:00|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|5
1622217900000|2021-05-28 16:05:00|3070.8|3064.8|3069.3|3063.3|3071|3065|3068.5|3062.5|12
1622218200000|2021-05-28 16:10:00|3069.5|3063.5|3072|3066|3072|3066|3068.3|3062.3|20
1622218500000|2021-05-28 16:15:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.5|3065.5|32
1622218800000|2021-05-28 16:20:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|10
1622219100000|2021-05-28 16:25:00|3072.3|3066.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|8
1622219400000|2021-05-28 16:30:00|3071|3065|3072|3066|3072.3|3066.3|3071|3065|13
1622219700000|2021-05-28 16:35:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3070.3|3064.3|17
1622220000000|2021-05-28 16:40:00|3072.5|3066.5|3073.5|3067.5|3074|3068|3072.5|3066.5|8
1622220300000|2021-05-28 16:45:00|3073.3|3067.3|3071|3065|3073.3|3067.3|3070.5|3064.5|23
1622220600000|2021-05-28 16:50:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|8
1622220900000|2021-05-28 16:55:00|3072.8|3066.8|3073.5|3067.5|3074.8|3068.8|3072.8|3066.8|13
1622505600000|2021-06-01 00:00:00|3061.9|3055.9|3059.1|3053.1|3061.9|3055.9|3058.3|3052.3|11
1622505900000|2021-06-01 00:05:00|3059.3|3053.3|3058.1|3052.1|3062.1|3056.1|3057.4|3051.4|31
1622506200000|2021-06-01 00:10:00|3058|3052|3056.8|3050.8|3058|3052|3054.5|3048.5|12
1622506500000|2021-06-01 00:15:00|3055.9|3049.9|3056.6|3050.6|3057.3|3051.3|3055.9|3049.9|11
1622506800000|2021-06-01 00:20:00|3057|3051|3057.9|3051.9|3057.9|3051.9|3057|3051|6
1622507400000|2021-06-01 00:30:00|3057.1|3051.1|3057.1|3051.1|3057.8|3051.8|3055.9|3049.9|9
1622507700000|2021-06-01 00:35:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1622508000000|2021-06-01 00:40:00|3057|3051|3058|3052|3058|3052|3056.3|3050.3|7
1622508300000|2021-06-01 00:45:00|3058.3|3052.3|3058.5|3052.5|3058.9|3052.9|3057.9|3051.9|7
1622508600000|2021-06-01 00:50:00|3058.4|3052.4|3058|3052|3058.6|3052.6|3058|3052|3
1622508900000|2021-06-01 00:55:00|3058.4|3052.4|3059.5|3053.5|3059.5|3053.5|3058|3052|7
1622509200000|2021-06-01 01:00:00|3059.4|3053.4|3048.5|3042.5|3059.4|3053.4|3040.9|3034.9|304
1622509500000|2021-06-01 01:05:00|3048.3|3042.3|3044.3|3038.3|3048.6|3042.6|3043|3037|94
1622509800000|2021-06-01 01:10:00|3044|3038|3047.8|3041.8|3048|3042|3043.8|3037.8|31
1622510100000|2021-06-01 01:15:00|3048|3042|3053.4|3047.4|3057.4|3051.4|3048|3042|154
1622510400000|2021-06-01 01:20:00|3053.6|3047.6|3057.5|3051.5|3058.6|3052.6|3051.4|3045.4|115
1622510700000|2021-06-01 01:25:00|3057.3|3051.3|3050.4|3044.4|3057.3|3051.3|3049.6|3043.6|72
1622511000000|2021-06-01 01:30:00|3050.8|3044.8|3047.5|3041.5|3053|3047|3047.3|3041.3|57
1622511300000|2021-06-01 01:35:00|3047.9|3041.9|3047|3041|3049.6|3043.6|3047|3041|41
1622511600000|2021-06-01 01:40:00|3047.3|3041.3|3048.1|3042.1|3050.4|3044.4|3047|3041|40
1622511900000|2021-06-01 01:45:00|3048.5|3042.5|3046.6|3040.6|3050.3|3044.3|3046.4|3040.4|34
1622512200000|2021-06-01 01:50:00|3047.1|3041.1|3049|3043|3049|3043|3046.9|3040.9|23
1622512500000|2021-06-01 01:55:00|3048.8|3042.8|3049.1|3043.1|3051|3045|3048.6|3042.6|22
1622512800000|2021-06-01 02:00:00|3048.9|3042.9|3050.8|3044.8|3051|3045|3047.9|3041.9|21
1622513100000|2021-06-01 02:05:00|3050.9|3044.9|3052.4|3046.4|3053.6|3047.6|3050.6|3044.6|32
1622513400000|2021-06-01 02:10:00|3052.6|3046.6|3056.1|3050.1|3056.9|3050.9|3052.4|3046.4|48
1622513700000|2021-06-01 02:15:00|3056.4|3050.4|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|5
1622514000000|2021-06-01 02:20:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622514600000|2021-06-01 02:30:00|3055.9|3049.9|3054.6|3048.6|3057.1|3051.1|3054.1|3048.1|41
1622514900000|2021-06-01 02:35:00|3054.9|3048.9|3057.9|3051.9|3058.9|3052.9|3054.9|3048.9|26
1622515200000|2021-06-01 02:40:00|3058.1|3052.1|3059|3053|3060.1|3054.1|3058.1|3052.1|27
1622515500000|2021-06-01 02:45:00|3059.3|3053.3|3069.1|3063.1|3069.4|3063.4|3059.3|3053.3|124
1622515800000|2021-06-01 02:50:00|3068.9|3062.9|3065.9|3059.9|3069.4|3063.4|3064|3058|95
1622516100000|2021-06-01 02:55:00|3065.8|3059.8|3064.4|3058.4|3065.8|3059.8|3061.9|3055.9|72
1622516400000|2021-06-01 03:00:00|3064.6|3058.6|3071.4|3065.4|3071.9|3065.9|3064.6|3058.6|112
1622516700000|2021-06-01 03:05:00|3071.1|3065.1|3070.9|3064.9|3072.3|3066.3|3069.4|3063.4|95
1622517000000|2021-06-01 03:10:00|3071|3065|3068.8|3062.8|3071.6|3065.6|3068.8|3062.8|18
1622517300000|2021-06-01 03:15:00|3069.3|3063.3|3075.8|3069.8|3076.1|3070.1|3069.3|3063.3|63
1622517600000|2021-06-01 03:20:00|3076|3070|3079.4|3073.4|3082.1|3076.1|3075.3|3069.3|108
1622517900000|2021-06-01 03:25:00|3079.6|3073.6|3078.4|3072.4|3080.1|3074.1|3074.4|3068.4|86
1622518200000|2021-06-01 03:30:00|3078.6|3072.6|3081.4|3075.4|3081.9|3075.9|3078.6|3072.6|32
1622518500000|2021-06-01 03:35:00|3080.6|3074.6|3076.4|3070.4|3081.1|3075.1|3076.4|3070.4|30
1622518800000|2021-06-01 03:40:00|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3074.4|3068.4|16
1622519100000|2021-06-01 03:45:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3074.9|3068.9|10
1622519400000|2021-06-01 03:50:00|3076|3070|3075.4|3069.4|3076|3070|3075.4|3069.4|3
1622519700000|2021-06-01 03:55:00|3075.9|3069.9|3076.8|3070.8|3076.8|3070.8|3074.9|3068.9|29
1622520000000|2021-06-01 04:00:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1622520300000|2021-06-01 04:05:00|3077.1|3071.1|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|3
1622520900000|2021-06-01 04:15:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622521200000|2021-06-01 04:20:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|3
1622521800000|2021-06-01 04:30:00|3077.8|3071.8|3074.6|3068.6|3077.8|3071.8|3073.4|3067.4|22
1622522100000|2021-06-01 04:35:00|3075.8|3069.8|3075.6|3069.6|3075.8|3069.8|3074.6|3068.6|5
1622522400000|2021-06-01 04:40:00|3074.6|3068.6|3075.4|3069.4|3075.6|3069.6|3074.4|3068.4|10
1622522700000|2021-06-01 04:45:00|3075.3|3069.3|3075.1|3069.1|3075.3|3069.3|3075.1|3069.1|2
1622523000000|2021-06-01 04:50:00|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|3
1622523300000|2021-06-01 04:55:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622523600000|2021-06-01 05:00:00|3076.1|3070.1|3076.6|3070.6|3076.9|3070.9|3076.1|3070.1|5
1622523900000|2021-06-01 05:05:00|3076.8|3070.8|3077.9|3071.9|3077.9|3071.9|3076.8|3070.8|6
1622524200000|2021-06-01 05:10:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622524500000|2021-06-01 05:15:00|3077.9|3071.9|3074.4|3068.4|3077.9|3071.9|3074|3068|5
1622524800000|2021-06-01 05:20:00|3074.8|3068.8|3077|3071|3077.5|3071.5|3074.5|3068.5|12
1622525400000|2021-06-01 05:30:00|3076.9|3070.9|3076.1|3070.1|3079.5|3073.5|3073.9|3067.9|121
1622525700000|2021-06-01 05:35:00|3075.8|3069.8|3077.1|3071.1|3081.3|3075.3|3074.9|3068.9|121
1622526000000|2021-06-01 05:40:00|3077.3|3071.3|3081.5|3075.5|3085.1|3079.1|3077.3|3071.3|97
1622526300000|2021-06-01 05:45:00|3081.8|3075.8|3079.9|3073.9|3085|3079|3078.6|3072.6|136
1622526600000|2021-06-01 05:50:00|3079.6|3073.6|3080.8|3074.8|3081.9|3075.9|3075.4|3069.4|117
1622526900000|2021-06-01 05:55:00|3081|3075|3083.4|3077.4|3083.4|3077.4|3080.3|3074.3|77
1622527200000|2021-06-01 06:00:00|3083.1|3077.1|3083.5|3077.5|3085.1|3079.1|3081.5|3075.5|69
1622527500000|2021-06-01 06:05:00|3083.8|3077.8|3078.9|3072.9|3083.8|3077.8|3077.8|3071.8|77
1622527800000|2021-06-01 06:10:00|3078.6|3072.6|3075.1|3069.1|3078.6|3072.6|3075.1|3069.1|68
1622528100000|2021-06-01 06:15:00|3075.4|3069.4|3083.3|3077.3|3083.6|3077.6|3075.4|3069.4|88
1622528400000|2021-06-01 06:20:00|3083.5|3077.5|3079.4|3073.4|3084.4|3078.4|3077.1|3071.1|82
1622528700000|2021-06-01 06:25:00|3079|3073|3075.6|3069.6|3082.4|3076.4|3075.1|3069.1|127
1622529000000|2021-06-01 06:30:00|3075.9|3069.9|3077.6|3071.6|3080.3|3074.3|3074.9|3068.9|66
1622529300000|2021-06-01 06:35:00|3077.8|3071.8|3082.8|3076.8|3083.1|3077.1|3077.8|3071.8|82
1622529600000|2021-06-01 06:40:00|3082.4|3076.4|3084.9|3078.9|3084.9|3078.9|3081.6|3075.6|52
1622529900000|2021-06-01 06:45:00|3084.4|3078.4|3083.5|3077.5|3085.4|3079.4|3082|3076|75
1622530200000|2021-06-01 06:50:00|3083.3|3077.3|3084.6|3078.6|3087.1|3081.1|3082.5|3076.5|81
1622530500000|2021-06-01 06:55:00|3084.8|3078.8|3086.8|3080.8|3087.5|3081.5|3084.5|3078.5|46
1622530800000|2021-06-01 07:00:00|3086.5|3080.5|3089.5|3083.5|3090.3|3084.3|3086|3080|66
1622531100000|2021-06-01 07:05:00|3089.3|3083.3|3086.8|3080.8|3089.3|3083.3|3086.5|3080.5|39
1622531400000|2021-06-01 07:10:00|3087|3081|3086.5|3080.5|3087.3|3081.3|3086|3080|23
1622531700000|2021-06-01 07:15:00|3086.8|3080.8|3086.5|3080.5|3087|3081|3086.3|3080.3|14
1622532000000|2021-06-01 07:20:00|3086.3|3080.3|3087|3081|3087.3|3081.3|3085.8|3079.8|27
1622532300000|2021-06-01 07:25:00|3086.3|3080.3|3080.8|3074.8|3086.3|3080.3|3080.8|3074.8|48
1622532600000|2021-06-01 07:30:00|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3078.5|3072.5|23
1622532900000|2021-06-01 07:35:00|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3080|3074|12
1622533200000|2021-06-01 07:40:00|3081.3|3075.3|3085.3|3079.3|3085.3|3079.3|3081|3075|12
1622533500000|2021-06-01 07:45:00|3085.5|3079.5|3086.5|3080.5|3087.3|3081.3|3085.5|3079.5|35
1622533800000|2021-06-01 07:50:00|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|10
1622534100000|2021-06-01 07:55:00|3086.8|3080.8|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|11
1622534400000|2021-06-01 08:00:00|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3086|3080|28
1622534700000|2021-06-01 08:05:00|3086.3|3080.3|3085.3|3079.3|3086.5|3080.5|3085|3079|47
1622535000000|2021-06-01 08:10:00|3085.5|3079.5|3084.3|3078.3|3086.5|3080.5|3083.8|3077.8|27
1622535300000|2021-06-01 08:15:00|3084.5|3078.5|3081.5|3075.5|3085.8|3079.8|3080.3|3074.3|50
1622535600000|2021-06-01 08:20:00|3081.3|3075.3|3084.8|3078.8|3084.8|3078.8|3079|3073|28
1622535900000|2021-06-01 08:25:00|3084.5|3078.5|3083.8|3077.8|3084.8|3078.8|3083.8|3077.8|27
1622536200000|2021-06-01 08:30:00|3084|3078|3077.3|3071.3|3084.5|3078.5|3077.3|3071.3|58
1622536500000|2021-06-01 08:35:00|3076.3|3070.3|3074|3068|3077.5|3071.5|3073.5|3067.5|31
1622536800000|2021-06-01 08:40:00|3074.3|3068.3|3076.8|3070.8|3076.8|3070.8|3074|3068|23
1622537100000|2021-06-01 08:45:00|3077.3|3071.3|3073|3067|3077.3|3071.3|3073|3067|33
1622537400000|2021-06-01 08:50:00|3073.3|3067.3|3076.5|3070.5|3076.8|3070.8|3073.3|3067.3|36
1622537700000|2021-06-01 08:55:00|3077|3071|3078.8|3072.8|3078.8|3072.8|3076.5|3070.5|22
1622538000000|2021-06-01 09:00:00|3079|3073|3077.5|3071.5|3079|3073|3076.5|3070.5|32
1622538300000|2021-06-01 09:05:00|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|14
1622538600000|2021-06-01 09:10:00|3078.3|3072.3|3077|3071|3078.8|3072.8|3076.3|3070.3|28
1622538900000|2021-06-01 09:15:00|3076.8|3070.8|3076.3|3070.3|3078|3072|3075.8|3069.8|22
1622539200000|2021-06-01 09:20:00|3076|3070|3080.3|3074.3|3080.5|3074.5|3076|3070|38
1622539500000|2021-06-01 09:25:00|3080.5|3074.5|3080.8|3074.8|3081|3075|3079.3|3073.3|27
1622539800000|2021-06-01 09:30:00|3080.5|3074.5|3081.8|3075.8|3081.8|3075.8|3080.3|3074.3|27
1622540100000|2021-06-01 09:35:00|3081.5|3075.5|3079.3|3073.3|3081.8|3075.8|3079.3|3073.3|20
1622540400000|2021-06-01 09:40:00|3079.5|3073.5|3079.3|3073.3|3080|3074|3078.3|3072.3|25
1622540700000|2021-06-01 09:45:00|3079|3073|3079|3073|3079.3|3073.3|3078.5|3072.5|9
1622541000000|2021-06-01 09:50:00|3079.3|3073.3|3078.3|3072.3|3079.5|3073.5|3078.3|3072.3|21
1622541300000|2021-06-01 09:55:00|3078.5|3072.5|3078.5|3072.5|3079.3|3073.3|3078.3|3072.3|25
1622541600000|2021-06-01 10:00:00|3078.3|3072.3|3073.8|3067.8|3078.5|3072.5|3073.3|3067.3|47
1622541900000|2021-06-01 10:05:00|3074|3068|3075|3069|3077.3|3071.3|3074|3068|41
1622542200000|2021-06-01 10:10:00|3074.8|3068.8|3075.3|3069.3|3076|3070|3073.8|3067.8|19
1622542500000|2021-06-01 10:15:00|3075|3069|3073.5|3067.5|3075.5|3069.5|3073.5|3067.5|17
1622542800000|2021-06-01 10:20:00|3073.8|3067.8|3069.8|3063.8|3076|3070|3069.8|3063.8|34
1622543100000|2021-06-01 10:25:00|3070|3064|3069.8|3063.8|3071.8|3065.8|3069.3|3063.3|29
1622543400000|2021-06-01 10:30:00|3070.3|3064.3|3070.8|3064.8|3072.5|3066.5|3069.3|3063.3|44
1622543700000|2021-06-01 10:35:00|3070.5|3064.5|3073.8|3067.8|3073.8|3067.8|3069.5|3063.5|42
1622544000000|2021-06-01 10:40:00|3073.5|3067.5|3071.3|3065.3|3074.3|3068.3|3071.3|3065.3|31
1622544300000|2021-06-01 10:45:00|3071|3065|3073|3067|3073|3067|3070.5|3064.5|25
1622544600000|2021-06-01 10:50:00|3072.8|3066.8|3071.8|3065.8|3073.3|3067.3|3071|3065|32
1622544900000|2021-06-01 10:55:00|3071.5|3065.5|3070.3|3064.3|3071.5|3065.5|3069|3063|32
1622545200000|2021-06-01 11:00:00|3070.5|3064.5|3070|3064|3071|3065|3068.8|3062.8|37
1622545500000|2021-06-01 11:05:00|3070.3|3064.3|3069.8|3063.8|3070.8|3064.8|3068.8|3062.8|28
1622545800000|2021-06-01 11:10:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|10
1622546100000|2021-06-01 11:15:00|3069|3063|3065.5|3059.5|3069|3063|3065.3|3059.3|25
1622546400000|2021-06-01 11:20:00|3065.3|3059.3|3068|3062|3068|3062|3065.3|3059.3|37
1622546700000|2021-06-01 11:25:00|3067.8|3061.8|3066.8|3060.8|3068|3062|3066|3060|23
1622547000000|2021-06-01 11:30:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3066|3060|36
1622547300000|2021-06-01 11:35:00|3067.5|3061.5|3064.5|3058.5|3068.3|3062.3|3063.3|3057.3|31
1622547600000|2021-06-01 11:40:00|3064.3|3058.3|3069|3063|3069.8|3063.8|3063.8|3057.8|37
1622547900000|2021-06-01 11:45:00|3068.3|3062.3|3064|3058|3068.5|3062.5|3061|3055|64
1622548200000|2021-06-01 11:50:00|3064.3|3058.3|3064|3058|3065.5|3059.5|3061|3055|95
1622548500000|2021-06-01 11:55:00|3063.8|3057.8|3063|3057|3065.5|3059.5|3062.5|3056.5|60
1622548800000|2021-06-01 12:00:00|3062.8|3056.8|3063.8|3057.8|3064.8|3058.8|3062.3|3056.3|42
1622549100000|2021-06-01 12:05:00|3063.3|3057.3|3065|3059|3065.8|3059.8|3063|3057|37
1622549400000|2021-06-01 12:10:00|3064.8|3058.8|3067.3|3061.3|3067.5|3061.5|3062|3056|67
1622549700000|2021-06-01 12:15:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3065.8|3059.8|28
1622550000000|2021-06-01 12:20:00|3067.5|3061.5|3067.5|3061.5|3068.3|3062.3|3066.3|3060.3|48
1622550300000|2021-06-01 12:25:00|3067.8|3061.8|3070|3064|3070.3|3064.3|3067.5|3061.5|33
1622550600000|2021-06-01 12:30:00|3069.5|3063.5|3071.5|3065.5|3072.3|3066.3|3068.5|3062.5|49
1622550900000|2021-06-01 12:35:00|3072|3066|3070.5|3064.5|3073.3|3067.3|3070.5|3064.5|47
1622551200000|2021-06-01 12:40:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3069.3|3063.3|34
1622551500000|2021-06-01 12:45:00|3070.5|3064.5|3069.3|3063.3|3070.8|3064.8|3068.3|3062.3|33
1622551800000|2021-06-01 12:50:00|3069|3063|3071|3065|3071.5|3065.5|3068.3|3062.3|67
1622552100000|2021-06-01 12:55:00|3071.3|3065.3|3069|3063|3075.8|3069.8|3068|3062|58
1622552400000|2021-06-01 13:00:00|3068.8|3062.8|3064.5|3058.5|3076.8|3070.8|3064.5|3058.5|285
1622552700000|2021-06-01 13:05:00|3064.3|3058.3|3070.8|3064.8|3073.3|3067.3|3064.3|3058.3|176
1622553000000|2021-06-01 13:10:00|3070.5|3064.5|3066.5|3060.5|3074.3|3068.3|3066.3|3060.3|120
1622553300000|2021-06-01 13:15:00|3066.8|3060.8|3071.5|3065.5|3073|3067|3066.5|3060.5|116
1622553600000|2021-06-01 13:20:00|3071.3|3065.3|3069.3|3063.3|3071.8|3065.8|3068.8|3062.8|102
1622553900000|2021-06-01 13:25:00|3069|3063|3069.8|3063.8|3072.5|3066.5|3067.5|3061.5|113
1622554200000|2021-06-01 13:30:00|3070|3064|3077.8|3071.8|3078|3072|3069.3|3063.3|137
1622554500000|2021-06-01 13:35:00|3078.5|3072.5|3084.3|3078.3|3086.8|3080.8|3075.8|3069.8|256
1622554800000|2021-06-01 13:40:00|3084.8|3078.8|3085.5|3079.5|3087.8|3081.8|3083|3077|193
1622555100000|2021-06-01 13:45:00|3085.8|3079.8|3092.3|3086.3|3092.8|3086.8|3084.5|3078.5|136
1622555400000|2021-06-01 13:50:00|3092.8|3086.8|3090|3084|3094|3088|3086|3080|185
1622555700000|2021-06-01 13:55:00|3089.8|3083.8|3096.5|3090.5|3096.5|3090.5|3089.8|3083.8|163
1622556000000|2021-06-01 14:00:00|3096.8|3090.8|3094.5|3088.5|3097.5|3091.5|3093.5|3087.5|136
1622556300000|2021-06-01 14:05:00|3094.3|3088.3|3097|3091|3098.3|3092.3|3093.8|3087.8|73
1622556600000|2021-06-01 14:10:00|3097.3|3091.3|3094.8|3088.8|3097.5|3091.5|3093.3|3087.3|140
1622556900000|2021-06-01 14:15:00|3094.5|3088.5|3086.3|3080.3|3095.8|3089.8|3083.8|3077.8|186
1622557200000|2021-06-01 14:20:00|3086.5|3080.5|3082.3|3076.3|3091.3|3085.3|3081|3075|182
1622557500000|2021-06-01 14:25:00|3082|3076|3078.3|3072.3|3085.3|3079.3|3077.8|3071.8|202
1622557800000|2021-06-01 14:30:00|3078|3072|3076|3070|3080.8|3074.8|3074.8|3068.8|141
1622558100000|2021-06-01 14:35:00|3075.8|3069.8|3070.5|3064.5|3075.8|3069.8|3070.5|3064.5|146
1622558400000|2021-06-01 14:40:00|3070.3|3064.3|3070.5|3064.5|3075.5|3069.5|3070.3|3064.3|129
1622558700000|2021-06-01 14:45:00|3070.3|3064.3|3061.5|3055.5|3070.3|3064.3|3059.8|3053.8|264
1622559000000|2021-06-01 14:50:00|3061.3|3055.3|3065.8|3059.8|3067.3|3061.3|3057.5|3051.5|242
1622559300000|2021-06-01 14:55:00|3065.5|3059.5|3071.5|3065.5|3073.5|3067.5|3063|3057|320
1622559600000|2021-06-01 15:00:00|3071.3|3065.3|3071.8|3065.8|3075.5|3069.5|3069.3|3063.3|137
1622559900000|2021-06-01 15:05:00|3072|3066|3078.3|3072.3|3078.3|3072.3|3071|3065|132
1622560200000|2021-06-01 15:10:00|3077.8|3071.8|3076.5|3070.5|3079.5|3073.5|3075.3|3069.3|89
1622560500000|2021-06-01 15:15:00|3076.8|3070.8|3080|3074|3083|3077|3076.8|3070.8|104
1622560800000|2021-06-01 15:20:00|3079.8|3073.8|3073.3|3067.3|3079.8|3073.8|3073|3067|98
1622561100000|2021-06-01 15:25:00|3073.5|3067.5|3072.3|3066.3|3075.8|3069.8|3069.5|3063.5|145
1622561400000|2021-06-01 15:30:00|3072.5|3066.5|3070.5|3064.5|3073|3067|3068.3|3062.3|141
1622561700000|2021-06-01 15:35:00|3070|3064|3065.5|3059.5|3070.5|3064.5|3064.5|3058.5|58
1622562000000|2021-06-01 15:40:00|3065.3|3059.3|3067.8|3061.8|3067.8|3061.8|3064|3058|73
1622562300000|2021-06-01 15:45:00|3067.5|3061.5|3065.5|3059.5|3068.3|3062.3|3064.5|3058.5|64
1622562600000|2021-06-01 15:50:00|3065.8|3059.8|3068.8|3062.8|3069|3063|3065.8|3059.8|20
1622562900000|2021-06-01 15:55:00|3068.5|3062.5|3069|3063|3069.3|3063.3|3067|3061|24
1622563200000|2021-06-01 16:00:00|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3067|3061|18
1622563500000|2021-06-01 16:05:00|3067.5|3061.5|3068.8|3062.8|3069|3063|3067.5|3061.5|11
1622563800000|2021-06-01 16:10:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|16
1622564100000|2021-06-01 16:15:00|3069|3063|3067.5|3061.5|3069|3063|3066.5|3060.5|31
1622564400000|2021-06-01 16:20:00|3067.3|3061.3|3067|3061|3067.5|3061.5|3066.5|3060.5|20
1622564700000|2021-06-01 16:25:00|3067.3|3061.3|3066.5|3060.5|3067.8|3061.8|3065.8|3059.8|26
1622565000000|2021-06-01 16:30:00|3066.3|3060.3|3068|3062|3068.8|3062.8|3066|3060|54
1622565300000|2021-06-01 16:35:00|3067.8|3061.8|3065.3|3059.3|3067.8|3061.8|3064.8|3058.8|65
1622565600000|2021-06-01 16:40:00|3065|3059|3066.5|3060.5|3066.5|3060.5|3063.8|3057.8|60
1622565900000|2021-06-01 16:45:00|3066.8|3060.8|3067.3|3061.3|3069.5|3063.5|3066.5|3060.5|34
1622566200000|2021-06-01 16:50:00|3066.8|3060.8|3066.8|3060.8|3067.3|3061.3|3065.8|3059.8|15
1622566500000|2021-06-01 16:55:00|3067.3|3061.3|3066.5|3060.5|3067.8|3061.8|3066|3060|22
1622592000000|2021-06-02 00:00:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1622592600000|2021-06-02 00:10:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1622592900000|2021-06-02 00:15:00|3070.9|3064.9|3072.8|3066.8|3072.8|3066.8|3070.9|3064.9|7
1622593200000|2021-06-02 00:20:00|3073|3067|3075.4|3069.4|3075.4|3069.4|3073|3067|6
1622593500000|2021-06-02 00:25:00|3076.1|3070.1|3075.9|3069.9|3076.9|3070.9|3075.9|3069.9|9
1622593800000|2021-06-02 00:30:00|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622594100000|2021-06-02 00:35:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622594400000|2021-06-02 00:40:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|6
1622594700000|2021-06-02 00:45:00|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1622595000000|2021-06-02 00:50:00|3074.6|3068.6|3072.6|3066.6|3074.6|3068.6|3072.6|3066.6|5
1622595300000|2021-06-02 00:55:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622595600000|2021-06-02 01:00:00|3073|3067|3071|3065|3074.4|3068.4|3064.8|3058.8|172
1622595900000|2021-06-02 01:05:00|3071.4|3065.4|3066.1|3060.1|3073.6|3067.6|3066.1|3060.1|60
1622596200000|2021-06-02 01:10:00|3066.4|3060.4|3073|3067|3074.4|3068.4|3066.4|3060.4|71
1622596500000|2021-06-02 01:15:00|3073.1|3067.1|3073.3|3067.3|3075.9|3069.9|3073|3067|59
1622596800000|2021-06-02 01:20:00|3073.5|3067.5|3076.6|3070.6|3076.9|3070.9|3072.5|3066.5|47
1622597100000|2021-06-02 01:25:00|3076.4|3070.4|3074.1|3068.1|3079.4|3073.4|3073.5|3067.5|57
1622597400000|2021-06-02 01:30:00|3074.4|3068.4|3071|3065|3076.4|3070.4|3070.9|3064.9|53
1622597700000|2021-06-02 01:35:00|3070.6|3064.6|3071.4|3065.4|3072.4|3066.4|3068.6|3062.6|33
1622598000000|2021-06-02 01:40:00|3071.1|3065.1|3069.9|3063.9|3071.4|3065.4|3067.9|3061.9|39
1622598300000|2021-06-02 01:45:00|3070|3064|3068.8|3062.8|3072.1|3066.1|3068.4|3062.4|43
1622598600000|2021-06-02 01:50:00|3068.6|3062.6|3066.4|3060.4|3068.9|3062.9|3065.6|3059.6|40
1622598900000|2021-06-02 01:55:00|3066.6|3060.6|3066.3|3060.3|3067.5|3061.5|3064.6|3058.6|49
1622599200000|2021-06-02 02:00:00|3065.8|3059.8|3068.1|3062.1|3069.4|3063.4|3065.8|3059.8|42
1622599500000|2021-06-02 02:05:00|3068.4|3062.4|3068.8|3062.8|3069|3063|3064.9|3058.9|58
1622599800000|2021-06-02 02:10:00|3068.9|3062.9|3072.9|3066.9|3073|3067|3068.6|3062.6|53
1622600100000|2021-06-02 02:15:00|3072.4|3066.4|3069.4|3063.4|3072.4|3066.4|3069.4|3063.4|12
1622600400000|2021-06-02 02:20:00|3069.6|3063.6|3072|3066|3072|3066|3068.5|3062.5|7
1622601000000|2021-06-02 02:30:00|3072.5|3066.5|3078.1|3072.1|3078.6|3072.6|3071.6|3065.6|110
1622601300000|2021-06-02 02:35:00|3078|3072|3081.3|3075.3|3082.1|3076.1|3075.6|3069.6|76
1622601600000|2021-06-02 02:40:00|3081.1|3075.1|3079.1|3073.1|3081.3|3075.3|3078.5|3072.5|52
1622601900000|2021-06-02 02:45:00|3079.4|3073.4|3083.9|3077.9|3083.9|3077.9|3078.3|3072.3|102
1622602200000|2021-06-02 02:50:00|3083.6|3077.6|3082.9|3076.9|3083.6|3077.6|3079.8|3073.8|86
1622602500000|2021-06-02 02:55:00|3082.5|3076.5|3081.4|3075.4|3084.6|3078.6|3081.4|3075.4|119
1622602800000|2021-06-02 03:00:00|3081.6|3075.6|3087.1|3081.1|3087.6|3081.6|3080.1|3074.1|131
1622603100000|2021-06-02 03:05:00|3086.8|3080.8|3090.3|3084.3|3090.8|3084.8|3086.8|3080.8|134
1622603400000|2021-06-02 03:10:00|3090.5|3084.5|3089.8|3083.8|3092.5|3086.5|3088.4|3082.4|104
1622603700000|2021-06-02 03:15:00|3089.6|3083.6|3087.8|3081.8|3090.8|3084.8|3087.8|3081.8|44
1622604000000|2021-06-02 03:20:00|3087.6|3081.6|3092.1|3086.1|3094.5|3088.5|3085.6|3079.6|142
1622604300000|2021-06-02 03:25:00|3092.3|3086.3|3084.6|3078.6|3094.5|3088.5|3081.4|3075.4|174
1622604600000|2021-06-02 03:30:00|3084.4|3078.4|3081.9|3075.9|3084.4|3078.4|3081.6|3075.6|12
1622604900000|2021-06-02 03:35:00|3080.8|3074.8|3080.6|3074.6|3081.6|3075.6|3080|3074|8
1622605200000|2021-06-02 03:40:00|3080.4|3074.4|3080.9|3074.9|3080.9|3074.9|3078.1|3072.1|12
1622605500000|2021-06-02 03:45:00|3081|3075|3081.1|3075.1|3081.1|3075.1|3081|3075|2
1622605800000|2021-06-02 03:50:00|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1622606100000|2021-06-02 03:55:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622606400000|2021-06-02 04:00:00|3081.3|3075.3|3078.6|3072.6|3081.3|3075.3|3078.6|3072.6|7
1622606700000|2021-06-02 04:05:00|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|7
1622607300000|2021-06-02 04:15:00|3079|3073|3079.1|3073.1|3081|3075|3078.9|3072.9|11
1622607600000|2021-06-02 04:20:00|3078.4|3072.4|3079.4|3073.4|3079.4|3073.4|3078.4|3072.4|7
1622607900000|2021-06-02 04:25:00|3078.1|3072.1|3078.1|3072.1|3079.4|3073.4|3078.1|3072.1|9
1622608200000|2021-06-02 04:30:00|3077.5|3071.5|3077.9|3071.9|3078.1|3072.1|3077.5|3071.5|5
1622609100000|2021-06-02 04:45:00|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|2
1622609400000|2021-06-02 04:50:00|3077.9|3071.9|3076.6|3070.6|3077.9|3071.9|3076.6|3070.6|2
1622609700000|2021-06-02 04:55:00|3076.4|3070.4|3076|3070|3076.8|3070.8|3075.9|3069.9|9
1622610000000|2021-06-02 05:00:00|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|4
1622610300000|2021-06-02 05:05:00|3076.4|3070.4|3077.1|3071.1|3077.4|3071.4|3074.9|3068.9|15
1622610600000|2021-06-02 05:10:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622610900000|2021-06-02 05:15:00|3077.4|3071.4|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|4
1622611200000|2021-06-02 05:20:00|3077|3071|3077.3|3071.3|3077.4|3071.4|3077|3071|4
1622611500000|2021-06-02 05:25:00|3078.1|3072.1|3079.1|3073.1|3079.1|3073.1|3077.6|3071.6|7
1622611800000|2021-06-02 05:30:00|3079.6|3073.6|3076.3|3070.3|3079.9|3073.9|3071|3065|135
1622612100000|2021-06-02 05:35:00|3076.6|3070.6|3089.8|3083.8|3089.8|3083.8|3076.6|3070.6|184
1622612400000|2021-06-02 05:40:00|3089.6|3083.6|3091.6|3085.6|3092.1|3086.1|3087.1|3081.1|66
1622612700000|2021-06-02 05:45:00|3091.5|3085.5|3088.4|3082.4|3095.3|3089.3|3088.1|3082.1|82
1622613000000|2021-06-02 05:50:00|3088.1|3082.1|3092.1|3086.1|3092.4|3086.4|3088.1|3082.1|79
1622613300000|2021-06-02 05:55:00|3092.4|3086.4|3088.1|3082.1|3092.5|3086.5|3087.9|3081.9|48
1622613600000|2021-06-02 06:00:00|3087.9|3081.9|3085.1|3079.1|3088.3|3082.3|3084.8|3078.8|72
1622613900000|2021-06-02 06:05:00|3085.4|3079.4|3087.6|3081.6|3087.6|3081.6|3085.4|3079.4|26
1622614200000|2021-06-02 06:10:00|3087.9|3081.9|3090.4|3084.4|3091.5|3085.5|3087.4|3081.4|78
1622614500000|2021-06-02 06:15:00|3090.3|3084.3|3092.1|3086.1|3092.4|3086.4|3088.8|3082.8|65
1622614800000|2021-06-02 06:20:00|3092.4|3086.4|3091.6|3085.6|3094.6|3088.6|3091.4|3085.4|44
1622615100000|2021-06-02 06:25:00|3091.9|3085.9|3091.6|3085.6|3094|3088|3091.3|3085.3|74
1622615400000|2021-06-02 06:30:00|3091.9|3085.9|3091.5|3085.5|3093.3|3087.3|3091.3|3085.3|61
1622615700000|2021-06-02 06:35:00|3091.4|3085.4|3092.5|3086.5|3092.6|3086.6|3091.3|3085.3|64
1622616000000|2021-06-02 06:40:00|3092.4|3086.4|3093|3087|3094.1|3088.1|3090.4|3084.4|56
1622616300000|2021-06-02 06:45:00|3093.5|3087.5|3094|3088|3095.6|3089.6|3093.3|3087.3|43
1622616600000|2021-06-02 06:50:00|3093.8|3087.8|3094.3|3088.3|3096.1|3090.1|3093.8|3087.8|42
1622616900000|2021-06-02 06:55:00|3094.8|3088.8|3092.5|3086.5|3096.5|3090.5|3092.5|3086.5|40
1622617200000|2021-06-02 07:00:00|3093|3087|3096.5|3090.5|3097.5|3091.5|3092.8|3086.8|55
1622617500000|2021-06-02 07:05:00|3096.8|3090.8|3097.3|3091.3|3097.8|3091.8|3095.5|3089.5|31
1622617800000|2021-06-02 07:10:00|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|29
1622618100000|2021-06-02 07:15:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3095.8|3089.8|27
1622618400000|2021-06-02 07:20:00|3097.3|3091.3|3097.5|3091.5|3098|3092|3095.8|3089.8|35
1622618700000|2021-06-02 07:25:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3096|3090|22
1622619000000|2021-06-02 07:30:00|3097|3091|3098.8|3092.8|3098.8|3092.8|3096.3|3090.3|32
1622619300000|2021-06-02 07:35:00|3098.5|3092.5|3098.5|3092.5|3099.3|3093.3|3098|3092|29
1622619600000|2021-06-02 07:40:00|3098.8|3092.8|3098.5|3092.5|3099|3093|3098.3|3092.3|11
1622619900000|2021-06-02 07:45:00|3098.3|3092.3|3098.5|3092.5|3099|3093|3098|3092|21
1622620200000|2021-06-02 07:50:00|3098.8|3092.8|3098.8|3092.8|3099.5|3093.5|3098.3|3092.3|19
1622620500000|2021-06-02 07:55:00|3098.5|3092.5|3099.8|3093.8|3100.3|3094.3|3098.3|3092.3|30
1622620800000|2021-06-02 08:00:00|3100|3094|3099.8|3093.8|3100.5|3094.5|3099.5|3093.5|14
1622621100000|2021-06-02 08:05:00|3100|3094|3100|3094|3100.3|3094.3|3099.8|3093.8|10
1622621400000|2021-06-02 08:10:00|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|21
1622621700000|2021-06-02 08:15:00|3100|3094|3098.3|3092.3|3100.3|3094.3|3098|3092|29
1622622000000|2021-06-02 08:20:00|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|27
1622622300000|2021-06-02 08:25:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3098.3|3092.3|24
1622622600000|2021-06-02 08:30:00|3099.5|3093.5|3100.3|3094.3|3100.5|3094.5|3099.3|3093.3|14
1622622900000|2021-06-02 08:35:00|3100|3094|3100|3094|3100.3|3094.3|3098.5|3092.5|20
1622623200000|2021-06-02 08:40:00|3100.3|3094.3|3100|3094|3100.5|3094.5|3099.8|3093.8|17
1622623500000|2021-06-02 08:45:00|3099.8|3093.8|3100|3094|3100.5|3094.5|3099.8|3093.8|17
1622623800000|2021-06-02 08:50:00|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099|3093|13
1622624100000|2021-06-02 08:55:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3099|3093|25
1622624400000|2021-06-02 09:00:00|3100|3094|3100|3094|3100.8|3094.8|3099.8|3093.8|17
1622624700000|2021-06-02 09:05:00|3100.3|3094.3|3100|3094|3100.5|3094.5|3098.8|3092.8|24
1622625000000|2021-06-02 09:10:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|17
1622625300000|2021-06-02 09:15:00|3100|3094|3100|3094|3100.8|3094.8|3099.8|3093.8|19
1622625600000|2021-06-02 09:20:00|3099.8|3093.8|3099.3|3093.3|3100.8|3094.8|3099.3|3093.3|28
1622625900000|2021-06-02 09:25:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|6
1622626200000|2021-06-02 09:30:00|3099.5|3093.5|3095.8|3089.8|3099.5|3093.5|3094.8|3088.8|41
1622626500000|2021-06-02 09:35:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094.5|3088.5|34
1622626800000|2021-06-02 09:40:00|3095.5|3089.5|3098|3092|3098|3092|3094.5|3088.5|39
1622627100000|2021-06-02 09:45:00|3098.3|3092.3|3096.3|3090.3|3099|3093|3094.3|3088.3|31
1622627400000|2021-06-02 09:50:00|3096|3090|3097.8|3091.8|3097.8|3091.8|3096|3090|21
1622627700000|2021-06-02 09:55:00|3097.5|3091.5|3098.8|3092.8|3099|3093|3097.3|3091.3|17
1622628000000|2021-06-02 10:00:00|3099|3093|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|6
1622628300000|2021-06-02 10:05:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|4
1622628600000|2021-06-02 10:10:00|3099|3093|3099.5|3093.5|3100.8|3094.8|3099|3093|30
1622628900000|2021-06-02 10:15:00|3099.3|3093.3|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|36
1622629200000|2021-06-02 10:20:00|3100|3094|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|34
1622629500000|2021-06-02 10:25:00|3100|3094|3100.8|3094.8|3100.8|3094.8|3099.5|3093.5|13
1622629800000|2021-06-02 10:30:00|3100.5|3094.5|3100.8|3094.8|3101|3095|3099.3|3093.3|24
1622630100000|2021-06-02 10:35:00|3100.5|3094.5|3098.5|3092.5|3100.5|3094.5|3098.3|3092.3|29
1622630400000|2021-06-02 10:40:00|3099|3093|3098|3092|3100.8|3094.8|3097.3|3091.3|31
1622630700000|2021-06-02 10:45:00|3097.8|3091.8|3096.8|3090.8|3098.3|3092.3|3096.8|3090.8|20
1622631000000|2021-06-02 10:50:00|3097|3091|3096.3|3090.3|3099.3|3093.3|3095.3|3089.3|46
1622631300000|2021-06-02 10:55:00|3095.8|3089.8|3096|3090|3097.5|3091.5|3095|3089|37
1622631600000|2021-06-02 11:00:00|3096.3|3090.3|3097.5|3091.5|3098.8|3092.8|3096.3|3090.3|44
1622631900000|2021-06-02 11:05:00|3098|3092|3095.8|3089.8|3099|3093|3095.8|3089.8|53
1622632200000|2021-06-02 11:10:00|3095.3|3089.3|3091.8|3085.8|3095.8|3089.8|3089|3083|138
1622632500000|2021-06-02 11:15:00|3091.5|3085.5|3083.5|3077.5|3091.5|3085.5|3083|3077|79
1622632800000|2021-06-02 11:20:00|3083.3|3077.3|3082.5|3076.5|3084|3078|3081.5|3075.5|49
1622633100000|2021-06-02 11:25:00|3083.3|3077.3|3082.5|3076.5|3086.8|3080.8|3082.3|3076.3|71
1622633400000|2021-06-02 11:30:00|3082.8|3076.8|3084.5|3078.5|3084.5|3078.5|3079|3073|53
1622633700000|2021-06-02 11:35:00|3085|3079|3086.3|3080.3|3086.5|3080.5|3084.8|3078.8|40
1622634000000|2021-06-02 11:40:00|3086.5|3080.5|3086.5|3080.5|3088.8|3082.8|3084.8|3078.8|53
1622634300000|2021-06-02 11:45:00|3086.3|3080.3|3086.8|3080.8|3089.3|3083.3|3086.3|3080.3|41
1622634600000|2021-06-02 11:50:00|3086.5|3080.5|3085.5|3079.5|3087.3|3081.3|3084|3078|71
1622634900000|2021-06-02 11:55:00|3085|3079|3089.8|3083.8|3089.8|3083.8|3085|3079|55
1622635200000|2021-06-02 12:00:00|3089.5|3083.5|3087.3|3081.3|3091.3|3085.3|3087|3081|83
1622635500000|2021-06-02 12:05:00|3087|3081|3086.5|3080.5|3088.3|3082.3|3085|3079|66
1622635800000|2021-06-02 12:10:00|3086.8|3080.8|3086|3080|3087.8|3081.8|3085.3|3079.3|76
1622636100000|2021-06-02 12:15:00|3085.8|3079.8|3085.3|3079.3|3086.3|3080.3|3083.3|3077.3|56
1622636400000|2021-06-02 12:20:00|3085.5|3079.5|3084.5|3078.5|3087.5|3081.5|3084.5|3078.5|55
1622636700000|2021-06-02 12:25:00|3084.3|3078.3|3084.5|3078.5|3087.3|3081.3|3084|3078|84
1622637000000|2021-06-02 12:30:00|3084.8|3078.8|3086|3080|3087.3|3081.3|3083.8|3077.8|44
1622637300000|2021-06-02 12:35:00|3086.3|3080.3|3087.8|3081.8|3088.5|3082.5|3086|3080|54
1622637600000|2021-06-02 12:40:00|3088|3082|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|29
1622637900000|2021-06-02 12:45:00|3089.8|3083.8|3086.5|3080.5|3089.8|3083.8|3086.3|3080.3|33
1622638200000|2021-06-02 12:50:00|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3081.8|3075.8|69
1622638500000|2021-06-02 12:55:00|3086|3080|3091.8|3085.8|3091.8|3085.8|3085.5|3079.5|61
1622638800000|2021-06-02 13:00:00|3092|3086|3091.8|3085.8|3095.8|3089.8|3088|3082|224
1622639100000|2021-06-02 13:05:00|3091.5|3085.5|3091|3085|3095.5|3089.5|3087.3|3081.3|189
1622639400000|2021-06-02 13:10:00|3091.3|3085.3|3091.5|3085.5|3093.5|3087.5|3086.5|3080.5|154
1622639700000|2021-06-02 13:15:00|3091.8|3085.8|3093.8|3087.8|3096.3|3090.3|3090|3084|123
1622640000000|2021-06-02 13:20:00|3093.5|3087.5|3093.8|3087.8|3096.5|3090.5|3091.8|3085.8|99
1622640300000|2021-06-02 13:25:00|3094|3088|3096.5|3090.5|3096.8|3090.8|3093.8|3087.8|84
1622640600000|2021-06-02 13:30:00|3096.3|3090.3|3100.3|3094.3|3101.3|3095.3|3094.8|3088.8|147
1622640900000|2021-06-02 13:35:00|3099.8|3093.8|3098|3092|3102.3|3096.3|3096.8|3090.8|130
1622641200000|2021-06-02 13:40:00|3097.8|3091.8|3095.3|3089.3|3099|3093|3092.5|3086.5|134
1622641500000|2021-06-02 13:45:00|3095.5|3089.5|3092|3086|3096|3090|3090|3084|126
1622641800000|2021-06-02 13:50:00|3091.8|3085.8|3085.8|3079.8|3091.8|3085.8|3084|3078|145
1622642100000|2021-06-02 13:55:00|3086|3080|3085.3|3079.3|3088|3082|3084.3|3078.3|92
1622642400000|2021-06-02 14:00:00|3085|3079|3083.8|3077.8|3087.8|3081.8|3081.3|3075.3|140
1622642700000|2021-06-02 14:05:00|3084|3078|3089|3083|3089.3|3083.3|3083.8|3077.8|153
1622643000000|2021-06-02 14:10:00|3089.3|3083.3|3091.3|3085.3|3091.5|3085.5|3087.3|3081.3|109
1622643300000|2021-06-02 14:15:00|3091.5|3085.5|3089.5|3083.5|3091.5|3085.5|3087.8|3081.8|65
1622643600000|2021-06-02 14:20:00|3089.8|3083.8|3090.3|3084.3|3092.5|3086.5|3088|3082|85
1622643900000|2021-06-02 14:25:00|3090.5|3084.5|3091.5|3085.5|3092.8|3086.8|3088.5|3082.5|70
1622644200000|2021-06-02 14:30:00|3092.5|3086.5|3085.5|3079.5|3094.5|3088.5|3084.8|3078.8|129
1622644500000|2021-06-02 14:35:00|3085.8|3079.8|3086|3080|3086.5|3080.5|3083.8|3077.8|105
1622644800000|2021-06-02 14:40:00|3086.3|3080.3|3087|3081|3089.8|3083.8|3085.5|3079.5|141
1622645100000|2021-06-02 14:45:00|3087.3|3081.3|3084.5|3078.5|3089.8|3083.8|3083.3|3077.3|108
1622645400000|2021-06-02 14:50:00|3084.3|3078.3|3085.3|3079.3|3086.8|3080.8|3083.5|3077.5|116
1622645700000|2021-06-02 14:55:00|3085.8|3079.8|3087.3|3081.3|3087.3|3081.3|3083.8|3077.8|224
1622646000000|2021-06-02 15:00:00|3087.5|3081.5|3086|3080|3088.5|3082.5|3085.8|3079.8|109
1622646300000|2021-06-02 15:05:00|3086.3|3080.3|3085.8|3079.8|3087.3|3081.3|3084.8|3078.8|96
1622646600000|2021-06-02 15:10:00|3086|3080|3086|3080|3088.3|3082.3|3085|3079|75
1622646900000|2021-06-02 15:15:00|3086.3|3080.3|3086.8|3080.8|3087.8|3081.8|3085.8|3079.8|98
1622647200000|2021-06-02 15:20:00|3087|3081|3085|3079|3087.5|3081.5|3085|3079|69
1622647500000|2021-06-02 15:25:00|3084.8|3078.8|3085.5|3079.5|3086.5|3080.5|3084.3|3078.3|92
1622647800000|2021-06-02 15:30:00|3085.3|3079.3|3085|3079|3086|3080|3084.3|3078.3|61
1622648100000|2021-06-02 15:35:00|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.5|3078.5|35
1622648400000|2021-06-02 15:40:00|3086.8|3080.8|3083.8|3077.8|3087|3081|3083.8|3077.8|44
1622648700000|2021-06-02 15:45:00|3084|3078|3081.3|3075.3|3084|3078|3080.3|3074.3|55
1622649000000|2021-06-02 15:50:00|3081.5|3075.5|3080.5|3074.5|3081.5|3075.5|3079|3073|28
1622649300000|2021-06-02 15:55:00|3080.3|3074.3|3079|3073|3080.3|3074.3|3078.8|3072.8|54
1622649600000|2021-06-02 16:00:00|3079.3|3073.3|3075.5|3069.5|3079.3|3073.3|3075.3|3069.3|48
1622649900000|2021-06-02 16:05:00|3075.8|3069.8|3077.3|3071.3|3078|3072|3075|3069|38
1622650200000|2021-06-02 16:10:00|3077.5|3071.5|3074.5|3068.5|3077.5|3071.5|3074.5|3068.5|45
1622650500000|2021-06-02 16:15:00|3074.8|3068.8|3075.3|3069.3|3075.8|3069.8|3074|3068|35
1622650800000|2021-06-02 16:20:00|3075.5|3069.5|3077.5|3071.5|3078.3|3072.3|3075.3|3069.3|58
1622651100000|2021-06-02 16:25:00|3077.8|3071.8|3079|3073|3080|3074|3077.8|3071.8|38
1622651400000|2021-06-02 16:30:00|3078.8|3072.8|3076.8|3070.8|3079.8|3073.8|3076.8|3070.8|42
1622651700000|2021-06-02 16:35:00|3076.5|3070.5|3075.3|3069.3|3077|3071|3075.3|3069.3|31
1622652000000|2021-06-02 16:40:00|3075|3069|3075|3069|3076.5|3070.5|3074.5|3068.5|19
1622652300000|2021-06-02 16:45:00|3074.8|3068.8|3072.3|3066.3|3075|3069|3071.8|3065.8|26
1622652600000|2021-06-02 16:50:00|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|5
1622652900000|2021-06-02 16:55:00|3072.8|3066.8|3073.8|3067.8|3073.8|3067.8|3071.5|3065.5|27
1622678400000|2021-06-03 00:00:00|3079.9|3073.9|3079.6|3073.6|3079.9|3073.9|3078.6|3072.6|12
1622678700000|2021-06-03 00:05:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3077.9|3071.9|10
1622679000000|2021-06-03 00:10:00|3079.6|3073.6|3081.9|3075.9|3081.9|3075.9|3079.6|3073.6|6
1622679300000|2021-06-03 00:15:00|3082.6|3076.6|3083.9|3077.9|3083.9|3077.9|3082.6|3076.6|2
1622679600000|2021-06-03 00:20:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1622679900000|2021-06-03 00:25:00|3083|3077|3081.6|3075.6|3083|3077|3081.6|3075.6|4
1622680200000|2021-06-03 00:30:00|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.1|3075.1|4
1622680500000|2021-06-03 00:35:00|3081.6|3075.6|3081.5|3075.5|3081.6|3075.6|3081.5|3075.5|2
1622681100000|2021-06-03 00:45:00|3081.9|3075.9|3083.5|3077.5|3083.9|3077.9|3081.9|3075.9|6
1622681400000|2021-06-03 00:50:00|3083.9|3077.9|3083.5|3077.5|3083.9|3077.9|3083.5|3077.5|3
1622681700000|2021-06-03 00:55:00|3083.6|3077.6|3083.1|3077.1|3083.6|3077.6|3083.1|3077.1|3
1622682000000|2021-06-03 01:00:00|3082.9|3076.9|3067.9|3061.9|3082.9|3076.9|3066.4|3060.4|168
1622682300000|2021-06-03 01:05:00|3068.1|3062.1|3071.1|3065.1|3071.6|3065.6|3066.9|3060.9|95
1622682600000|2021-06-03 01:10:00|3071.4|3065.4|3077.1|3071.1|3077.4|3071.4|3071.4|3065.4|61
1622682900000|2021-06-03 01:15:00|3077.4|3071.4|3073.3|3067.3|3079.4|3073.4|3073.3|3067.3|57
1622683200000|2021-06-03 01:20:00|3073.1|3067.1|3074.1|3068.1|3075.9|3069.9|3072.1|3066.1|32
1622683500000|2021-06-03 01:25:00|3073.9|3067.9|3076|3070|3076|3070|3072.4|3066.4|19
1622683800000|2021-06-03 01:30:00|3075.4|3069.4|3072.9|3066.9|3075.4|3069.4|3072.3|3066.3|35
1622684100000|2021-06-03 01:35:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.1|3066.1|13
1622684400000|2021-06-03 01:40:00|3073|3067|3072.4|3066.4|3074.4|3068.4|3071.4|3065.4|21
1622684700000|2021-06-03 01:45:00|3072.1|3066.1|3072.5|3066.5|3072.5|3066.5|3071.4|3065.4|14
1622685000000|2021-06-03 01:50:00|3072.4|3066.4|3073.1|3067.1|3074.5|3068.5|3071.9|3065.9|34
1622685300000|2021-06-03 01:55:00|3073.4|3067.4|3077.1|3071.1|3078.6|3072.6|3072.1|3066.1|35
1622685600000|2021-06-03 02:00:00|3077.5|3071.5|3078.9|3072.9|3078.9|3072.9|3076.9|3070.9|39
1622685900000|2021-06-03 02:05:00|3079.1|3073.1|3080.6|3074.6|3081.1|3075.1|3079.1|3073.1|62
1622686200000|2021-06-03 02:10:00|3080.9|3074.9|3084.9|3078.9|3084.9|3078.9|3080.9|3074.9|53
1622686500000|2021-06-03 02:15:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622686800000|2021-06-03 02:20:00|3084.4|3078.4|3082.9|3076.9|3084.4|3078.4|3082.1|3076.1|7
1622687100000|2021-06-03 02:25:00|3083|3077|3084.4|3078.4|3084.4|3078.4|3083|3077|4
1622687400000|2021-06-03 02:30:00|3084.5|3078.5|3083.6|3077.6|3086.8|3080.8|3083.1|3077.1|61
1622687700000|2021-06-03 02:35:00|3083.4|3077.4|3080.9|3074.9|3083.6|3077.6|3079.8|3073.8|47
1622688000000|2021-06-03 02:40:00|3081.1|3075.1|3078.1|3072.1|3081.8|3075.8|3078.1|3072.1|33
1622688300000|2021-06-03 02:45:00|3078.5|3072.5|3081.4|3075.4|3082.8|3076.8|3078.5|3072.5|52
1622688600000|2021-06-03 02:50:00|3081.6|3075.6|3074.1|3068.1|3082.9|3076.9|3073.6|3067.6|132
1622688900000|2021-06-03 02:55:00|3073.9|3067.9|3075.9|3069.9|3075.9|3069.9|3073.9|3067.9|34
1622689200000|2021-06-03 03:00:00|3075.8|3069.8|3079.3|3073.3|3082.9|3076.9|3075.8|3069.8|76
1622689500000|2021-06-03 03:05:00|3078.9|3072.9|3076.4|3070.4|3079.3|3073.3|3074.9|3068.9|65
1622689800000|2021-06-03 03:10:00|3076.5|3070.5|3081.1|3075.1|3081.1|3075.1|3076.5|3070.5|59
1622690100000|2021-06-03 03:15:00|3081.4|3075.4|3074.9|3068.9|3083.1|3077.1|3073.9|3067.9|117
1622690400000|2021-06-03 03:20:00|3074.6|3068.6|3072.3|3066.3|3074.6|3068.6|3070.3|3064.3|98
1622690700000|2021-06-03 03:25:00|3072|3066|3069.1|3063.1|3072|3066|3059.9|3053.9|151
1622691000000|2021-06-03 03:30:00|3069.4|3063.4|3070.9|3064.9|3071.4|3065.4|3069.3|3063.3|15
1622691300000|2021-06-03 03:35:00|3070.6|3064.6|3070.5|3064.5|3071.6|3065.6|3068.9|3062.9|26
1622691600000|2021-06-03 03:40:00|3070.8|3064.8|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|12
1622691900000|2021-06-03 03:45:00|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.6|3063.6|2
1622692200000|2021-06-03 03:50:00|3069.9|3063.9|3070.1|3064.1|3070.6|3064.6|3069.6|3063.6|8
1622692500000|2021-06-03 03:55:00|3070.3|3064.3|3070.4|3064.4|3071.3|3065.3|3069.9|3063.9|9
1622692800000|2021-06-03 04:00:00|3071.1|3065.1|3067.1|3061.1|3071.1|3065.1|3066.4|3060.4|26
1622693100000|2021-06-03 04:05:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622693400000|2021-06-03 04:10:00|3067.1|3061.1|3065.4|3059.4|3067.1|3061.1|3065.1|3059.1|8
1622693700000|2021-06-03 04:15:00|3064.9|3058.9|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|10
1622694000000|2021-06-03 04:20:00|3063.9|3057.9|3064.8|3058.8|3064.8|3058.8|3062.4|3056.4|14
1622694300000|2021-06-03 04:25:00|3065|3059|3065.4|3059.4|3065.9|3059.9|3065|3059|7
1622694900000|2021-06-03 04:35:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695200000|2021-06-03 04:40:00|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622695500000|2021-06-03 04:45:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695800000|2021-06-03 04:50:00|3065.4|3059.4|3063.5|3057.5|3065.4|3059.4|3063.5|3057.5|6
1622696100000|2021-06-03 04:55:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|4
1622696400000|2021-06-03 05:00:00|3063.1|3057.1|3065.1|3059.1|3065.4|3059.4|3062|3056|20
1622696700000|2021-06-03 05:05:00|3064.6|3058.6|3064.3|3058.3|3064.6|3058.6|3064.3|3058.3|2
1622697000000|2021-06-03 05:10:00|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.3|3058.3|3
1622697300000|2021-06-03 05:15:00|3064.3|3058.3|3063.9|3057.9|3064.3|3058.3|3063.9|3057.9|2
1622697900000|2021-06-03 05:25:00|3063.3|3057.3|3061.9|3055.9|3063.3|3057.3|3061.9|3055.9|4
1622698200000|2021-06-03 05:30:00|3062.6|3056.6|3061.8|3055.8|3066.3|3060.3|3060.6|3054.6|134
1622698500000|2021-06-03 05:35:00|3062.1|3056.1|3058.6|3052.6|3064.3|3058.3|3058.6|3052.6|98
1622698800000|2021-06-03 05:40:00|3058.9|3052.9|3059.9|3053.9|3059.9|3053.9|3057.9|3051.9|84
1622699100000|2021-06-03 05:45:00|3059.8|3053.8|3063.6|3057.6|3065.8|3059.8|3059.8|3053.8|62
1622699400000|2021-06-03 05:50:00|3063.9|3057.9|3061.9|3055.9|3068.4|3062.4|3061.4|3055.4|140
1622699700000|2021-06-03 05:55:00|3062.1|3056.1|3060.9|3054.9|3063.4|3057.4|3059.6|3053.6|38
1622700000000|2021-06-03 06:00:00|3060.6|3054.6|3060.9|3054.9|3061.9|3055.9|3060.1|3054.1|18
1622700300000|2021-06-03 06:05:00|3060.6|3054.6|3060.3|3054.3|3062.3|3056.3|3059|3053|70
1622700600000|2021-06-03 06:10:00|3060|3054|3061.1|3055.1|3061.4|3055.4|3058.6|3052.6|98
1622700900000|2021-06-03 06:15:00|3060.9|3054.9|3059.1|3053.1|3060.9|3054.9|3058.4|3052.4|80
1622701200000|2021-06-03 06:20:00|3059.3|3053.3|3059.4|3053.4|3061.4|3055.4|3058.1|3052.1|91
1622701500000|2021-06-03 06:25:00|3059.5|3053.5|3060.1|3054.1|3060.4|3054.4|3058.1|3052.1|64
1622701800000|2021-06-03 06:30:00|3060|3054|3064|3058|3064.9|3058.9|3060|3054|95
1622702100000|2021-06-03 06:35:00|3063.6|3057.6|3065.4|3059.4|3065.4|3059.4|3062.4|3056.4|62
1622702400000|2021-06-03 06:40:00|3065.8|3059.8|3060.5|3054.5|3066.9|3060.9|3059.5|3053.5|40
1622702700000|2021-06-03 06:45:00|3061.1|3055.1|3057.6|3051.6|3061.1|3055.1|3053.1|3047.1|113
1622703000000|2021-06-03 06:50:00|3057.5|3051.5|3061.3|3055.3|3064.4|3058.4|3054.4|3048.4|121
1622703300000|2021-06-03 06:55:00|3061.5|3055.5|3060.3|3054.3|3066.3|3060.3|3060.3|3054.3|97
1622703600000|2021-06-03 07:00:00|3060.5|3054.5|3061|3055|3061.3|3055.3|3056|3050|79
1622703900000|2021-06-03 07:05:00|3060.8|3054.8|3061.8|3055.8|3062|3056|3058.3|3052.3|52
1622704200000|2021-06-03 07:10:00|3062|3056|3061.5|3055.5|3062.8|3056.8|3060|3054|26
1622704500000|2021-06-03 07:15:00|3060.8|3054.8|3061.3|3055.3|3061.8|3055.8|3058.3|3052.3|45
1622704800000|2021-06-03 07:20:00|3061|3055|3059.3|3053.3|3061.3|3055.3|3058.8|3052.8|31
1622705100000|2021-06-03 07:25:00|3059.5|3053.5|3062.3|3056.3|3062.3|3056.3|3059|3053|30
1622705400000|2021-06-03 07:30:00|3062|3056|3064.3|3058.3|3064.3|3058.3|3059.3|3053.3|33
1622705700000|2021-06-03 07:35:00|3064|3058|3064.3|3058.3|3064.5|3058.5|3062.8|3056.8|23
1622706000000|2021-06-03 07:40:00|3064.5|3058.5|3064.3|3058.3|3065.5|3059.5|3063|3057|37
1622706300000|2021-06-03 07:45:00|3064|3058|3060.8|3054.8|3064|3058|3060.5|3054.5|59
1622706600000|2021-06-03 07:50:00|3061|3055|3061|3055|3061.3|3055.3|3059.3|3053.3|25
1622706900000|2021-06-03 07:55:00|3060.8|3054.8|3057.8|3051.8|3060.8|3054.8|3057.8|3051.8|26
1622707200000|2021-06-03 08:00:00|3056.5|3050.5|3047.5|3041.5|3056.5|3050.5|3046.5|3040.5|70
1622707500000|2021-06-03 08:05:00|3047.8|3041.8|3048.3|3042.3|3049.8|3043.8|3047|3041|43
1622707800000|2021-06-03 08:10:00|3048|3042|3047.8|3041.8|3048.8|3042.8|3046.5|3040.5|42
1622708100000|2021-06-03 08:15:00|3048|3042|3046.8|3040.8|3048.5|3042.5|3046.3|3040.3|50
1622708400000|2021-06-03 08:20:00|3047|3041|3045.3|3039.3|3047.8|3041.8|3045|3039|34
1622708700000|2021-06-03 08:25:00|3045|3039|3041.3|3035.3|3045.3|3039.3|3039.5|3033.5|48
1622709000000|2021-06-03 08:30:00|3041.5|3035.5|3041.5|3035.5|3044.3|3038.3|3040.5|3034.5|40
1622709300000|2021-06-03 08:35:00|3041.8|3035.8|3044|3038|3045|3039|3041.8|3035.8|65
1622709600000|2021-06-03 08:40:00|3044.3|3038.3|3042.3|3036.3|3044.8|3038.8|3042|3036|41
1622709900000|2021-06-03 08:45:00|3042|3036|3042.8|3036.8|3043|3037|3041.5|3035.5|45
1622710200000|2021-06-03 08:50:00|3043.3|3037.3|3041.5|3035.5|3043.3|3037.3|3041.5|3035.5|23
1622710500000|2021-06-03 08:55:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|18
1622710800000|2021-06-03 09:00:00|3042|3036|3043.5|3037.5|3043.5|3037.5|3041.5|3035.5|24
1622711100000|2021-06-03 09:05:00|3043.3|3037.3|3041.5|3035.5|3043.3|3037.3|3040.5|3034.5|28
1622711400000|2021-06-03 09:10:00|3042.3|3036.3|3041.5|3035.5|3042.8|3036.8|3041|3035|21
1622711700000|2021-06-03 09:15:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|14
1622712000000|2021-06-03 09:20:00|3041.8|3035.8|3043.8|3037.8|3043.8|3037.8|3041.3|3035.3|27
1622712300000|2021-06-03 09:25:00|3044.5|3038.5|3045.5|3039.5|3046.3|3040.3|3044.5|3038.5|22
1622712600000|2021-06-03 09:30:00|3046.3|3040.3|3045.8|3039.8|3046.8|3040.8|3044.3|3038.3|41
1622712900000|2021-06-03 09:35:00|3046|3040|3044.3|3038.3|3046.5|3040.5|3044.3|3038.3|17
1622713200000|2021-06-03 09:40:00|3044.5|3038.5|3043.8|3037.8|3045.3|3039.3|3043.8|3037.8|15
1622713500000|2021-06-03 09:45:00|3043.5|3037.5|3042.8|3036.8|3043.8|3037.8|3041.8|3035.8|17
1622713800000|2021-06-03 09:50:00|3042.5|3036.5|3045.8|3039.8|3046.5|3040.5|3041.8|3035.8|37
1622714100000|2021-06-03 09:55:00|3045.5|3039.5|3045.8|3039.8|3046.3|3040.3|3044.5|3038.5|15
1622714400000|2021-06-03 10:00:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3044.5|3038.5|30
1622714700000|2021-06-03 10:05:00|3046.3|3040.3|3045.3|3039.3|3047|3041|3043.8|3037.8|50
1622715000000|2021-06-03 10:10:00|3045|3039|3045|3039|3045.8|3039.8|3044.5|3038.5|24
1622715300000|2021-06-03 10:15:00|3044.8|3038.8|3045.3|3039.3|3045.5|3039.5|3044.3|3038.3|19
1622715600000|2021-06-03 10:20:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|11
1622715900000|2021-06-03 10:25:00|3045.8|3039.8|3044.3|3038.3|3046.3|3040.3|3044|3038|20
1622716200000|2021-06-03 10:30:00|3044.5|3038.5|3024.4|3018.4|3044.5|3038.5|3023.9|3016.3|73
1622716500000|2021-06-03 10:35:00|3024.9|3018.9|3015.3|3009.3|3028.4|3022.4|3015.3|3009.3|147
1622716800000|2021-06-03 10:40:00|3016|3010|3022|3016|3022.5|3016.5|3013.5|3007.5|115
1622717100000|2021-06-03 10:45:00|3022.3|3016.3|3024.5|3018.5|3027.5|3021.5|3020.8|3014.8|74
1622717400000|2021-06-03 10:50:00|3024.8|3018.8|3021.5|3015.5|3025.5|3019.5|3020.5|3014.5|71
1622717700000|2021-06-03 10:55:00|3021.8|3015.8|3018.3|3012.3|3021.8|3015.8|3015|3009|87
1622718000000|2021-06-03 11:00:00|3018|3012|3015.5|3009.5|3020.8|3014.8|3015.1|3009.1|93
1622718300000|2021-06-03 11:05:00|3015.8|3009.8|3016.1|3010.1|3016.1|3010.1|3013.3|3007.3|90
1622718600000|2021-06-03 11:10:00|3016.4|3010.4|3021.1|3015.1|3023.8|3017.8|3016.4|3010.4|68
1622718900000|2021-06-03 11:15:00|3021.4|3015.4|3017.8|3011.8|3022|3016|3016.3|3010.3|49
1622719200000|2021-06-03 11:20:00|3017.5|3011.5|3019.5|3013.5|3021|3015|3016.1|3010.1|87
1622719500000|2021-06-03 11:25:00|3019.1|3013.1|3013.6|3007.6|3019.8|3013.8|3013.1|3007.1|32
1622719800000|2021-06-03 11:30:00|3013.9|3007.9|3011.6|3005.6|3014.6|3008.6|3007.6|3001.6|109
1622720100000|2021-06-03 11:35:00|3011.9|3005.9|3009.6|3003.6|3014.3|3008.3|3008.1|3002.1|53
1622720400000|2021-06-03 11:40:00|3009.9|3003.9|3006.5|3000.5|3010.1|3004.1|3004.6|2998.6|83
1622720700000|2021-06-03 11:45:00|3006.1|3000.1|3005.1|2999.1|3006.9|3000.9|3004.5|2998.5|63
1622721000000|2021-06-03 11:50:00|3005.4|2999.4|2999.4|2993.4|3005.6|2999.6|2994.6|2988.6|134
1622721300000|2021-06-03 11:55:00|2998.8|2992.8|2994.4|2988.4|2999.8|2993.8|2992.5|2986.5|102
1622721600000|2021-06-03 12:00:00|2994.3|2988.3|2990.3|2984.3|2994.3|2988.3|2987|2981|184
1622721900000|2021-06-03 12:05:00|2989.8|2983.8|2988.5|2982.5|2991.1|2985.1|2987.5|2981.5|86
1622722200000|2021-06-03 12:10:00|2988.3|2982.3|2985.9|2979.9|2989|2983|2984.1|2978.1|78
1622722500000|2021-06-03 12:15:00|2985.3|2979.3|2983.8|2977.8|2991.9|2985.9|2982.3|2976.3|139
1622722800000|2021-06-03 12:20:00|2982.8|2976.8|2988.8|2982.8|2993.6|2987.6|2982.4|2976.4|130
1622723100000|2021-06-03 12:25:00|2988.5|2982.5|2991.6|2985.6|2991.8|2985.8|2987.6|2981.6|119
1622723400000|2021-06-03 12:30:00|2991.5|2985.5|2985.1|2979.1|2992.5|2986.5|2985.1|2979.1|119
1622723700000|2021-06-03 12:35:00|2985.4|2979.4|2995.5|2989.5|2995.5|2989.5|2984.9|2978.9|106
1622724000000|2021-06-03 12:40:00|2995.3|2989.3|2992|2986|2995.3|2989.3|2989.9|2983.9|102
1622724300000|2021-06-03 12:45:00|2992.3|2986.3|2988.4|2982.4|2992.4|2986.4|2987.6|2981.6|91
1622724600000|2021-06-03 12:50:00|2988.1|2982.1|2995.6|2989.6|2996.3|2990.3|2987.4|2981.4|75
1622724900000|2021-06-03 12:55:00|2995.9|2989.9|2993.6|2987.6|2996.3|2990.3|2992|2986|68
1622725200000|2021-06-03 13:00:00|2993.4|2987.4|2999.6|2993.6|3001.5|2995.5|2990.8|2984.8|413
1622725500000|2021-06-03 13:05:00|2999.4|2993.4|2998|2992|3001.5|2995.5|2994.6|2988.6|248
1622725800000|2021-06-03 13:10:00|2997.8|2991.8|3002.9|2996.9|3003.8|2997.8|2996.8|2990.8|165
1622726100000|2021-06-03 13:15:00|3002.5|2996.5|3000.4|2994.4|3003.9|2997.9|2998|2992|175
1622726400000|2021-06-03 13:20:00|3000.6|2994.6|2995.8|2989.8|3000.6|2994.6|2995.1|2989.1|139
1622726700000|2021-06-03 13:25:00|2995.5|2989.5|2994.8|2988.8|2996.1|2990.1|2993.4|2987.4|94
1622727000000|2021-06-03 13:30:00|2995|2989|2999.5|2993.5|2999.6|2993.6|2993|2987|154
1622727300000|2021-06-03 13:35:00|2999.4|2993.4|2993.1|2987.1|2999.4|2993.4|2992.1|2986.1|161
1622727600000|2021-06-03 13:40:00|2992.9|2986.9|2990.3|2984.3|2994.3|2988.3|2986.1|2980.1|138
1622727900000|2021-06-03 13:45:00|2989.8|2983.8|2989.4|2983.4|2991.6|2985.6|2986.1|2980.1|187
1622728200000|2021-06-03 13:50:00|2989|2983|2989.6|2983.6|2992|2986|2987|2981|142
1622728500000|2021-06-03 13:55:00|2989.4|2983.4|2990.3|2984.3|2993.8|2987.8|2988.6|2982.6|138
1622728800000|2021-06-03 14:00:00|2989.4|2983.4|2990.9|2984.9|2991.4|2985.4|2986.8|2980.8|104
1622729100000|2021-06-03 14:05:00|2991.1|2985.1|2996.9|2990.9|2997.5|2991.5|2990.1|2984.1|178
1622729400000|2021-06-03 14:10:00|2997.1|2991.1|2992.8|2986.8|2997.8|2991.8|2992.8|2986.8|91
1622729700000|2021-06-03 14:15:00|2992.5|2986.5|2988.9|2982.9|2992.5|2986.5|2988.8|2982.8|99
1622730000000|2021-06-03 14:20:00|2988.6|2982.6|2993.8|2987.8|2994.3|2988.3|2987.1|2981.1|80
1622730300000|2021-06-03 14:25:00|2993.5|2987.5|2986.4|2980.4|2993.5|2987.5|2986.1|2980.1|89
1622730600000|2021-06-03 14:30:00|2986.1|2980.1|2984.6|2978.6|2987.9|2981.9|2984.6|2978.6|105
1622730900000|2021-06-03 14:35:00|2984.4|2978.4|2987|2981|2987.5|2981.5|2983.4|2977.4|188
1622731200000|2021-06-03 14:40:00|2987.3|2981.3|2983.8|2977.8|2987.3|2981.3|2982.4|2976.4|79
1622731500000|2021-06-03 14:45:00|2984|2978|2985.9|2979.9|2990.5|2984.5|2983.5|2977.5|155
1622731800000|2021-06-03 14:50:00|2986.6|2980.6|2985.6|2979.6|2987.4|2981.4|2982.6|2976.6|149
1622732100000|2021-06-03 14:55:00|2985.9|2979.9|2988.4|2982.4|2991.1|2985.1|2985.1|2979.1|200
1622732400000|2021-06-03 15:00:00|2988.3|2982.3|2984.4|2978.4|2988.3|2982.3|2983.6|2977.6|149
1622732700000|2021-06-03 15:05:00|2984.1|2978.1|2985.6|2979.6|2986.9|2980.9|2983.4|2977.4|94
1622733000000|2021-06-03 15:10:00|2985.5|2979.5|2982.6|2976.6|2985.5|2979.5|2982.4|2976.4|67
1622733300000|2021-06-03 15:15:00|2982.4|2976.4|2980.8|2974.8|2982.4|2976.4|2979.9|2973.9|71
1622733600000|2021-06-03 15:20:00|2981.1|2975.1|2986.1|2980.1|2986.1|2980.1|2979.9|2973.9|90
1622733900000|2021-06-03 15:25:00|2986.4|2980.4|2983.5|2977.5|2986.9|2980.9|2983.5|2977.5|77
1622734200000|2021-06-03 15:30:00|2983.4|2977.4|2981.1|2975.1|2983.4|2977.4|2980.1|2974.1|80
1622734500000|2021-06-03 15:35:00|2981.4|2975.4|2979.1|2973.1|2981.5|2975.5|2978.6|2972.6|118
1622734800000|2021-06-03 15:40:00|2979.4|2973.4|2982.6|2976.6|2985.3|2979.3|2979.4|2973.4|80
1622735100000|2021-06-03 15:45:00|2982.4|2976.4|2979.3|2973.3|2982.5|2976.5|2978.4|2972.4|64
1622735400000|2021-06-03 15:50:00|2978.9|2972.9|2978.9|2972.9|2982.1|2976.1|2978.9|2972.9|37
1622735700000|2021-06-03 15:55:00|2979.1|2973.1|2978|2972|2980|2974|2977.8|2971.8|57
1622736000000|2021-06-03 16:00:00|2977.8|2971.8|2983|2977|2983|2977|2977.5|2971.5|66
1622736300000|2021-06-03 16:05:00|2982.8|2976.8|2983.3|2977.3|2985.4|2979.4|2982.1|2976.1|86
1622736600000|2021-06-03 16:10:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.5|2976.5|18
1622736900000|2021-06-03 16:15:00|2982.5|2976.5|2983.9|2977.9|2984.1|2978.1|2981.9|2975.9|46
1622737200000|2021-06-03 16:20:00|2983.5|2977.5|2982.6|2976.6|2983.5|2977.5|2982.1|2976.1|22
1622737500000|2021-06-03 16:25:00|2982.4|2976.4|2984.6|2978.6|2984.6|2978.6|2981.9|2975.9|42
1622737800000|2021-06-03 16:30:00|2984.9|2978.9|2985.9|2979.9|2986.1|2980.1|2983.9|2977.9|41
1622738100000|2021-06-03 16:35:00|2985.6|2979.6|2987.6|2981.6|2987.9|2981.9|2985.6|2979.6|22
1622738400000|2021-06-03 16:40:00|2987.9|2981.9|2987.1|2981.1|2988.4|2982.4|2986.9|2980.9|22
1622738700000|2021-06-03 16:45:00|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2985.3|2979.3|13
1622739000000|2021-06-03 16:50:00|2987.1|2981.1|2985.8|2979.8|2987.1|2981.1|2984.4|2978.4|27
1622739300000|2021-06-03 16:55:00|2986|2980|2987.1|2981.1|2987.3|2981.3|2985.9|2979.9|13
1622764800000|2021-06-04 00:00:00|2992|2986|2992|2986|2992|2986|2991.8|2985.8|4
1622765100000|2021-06-04 00:05:00|2992.3|2986.3|2995.6|2989.6|2995.6|2989.6|2992.3|2986.3|10
1622765400000|2021-06-04 00:10:00|2995.1|2989.1|2994.8|2988.8|2995.1|2989.1|2994.3|2988.3|6
1622765700000|2021-06-04 00:15:00|2994.9|2988.9|2990.9|2984.9|2995.4|2989.4|2990.6|2984.6|13
1622766000000|2021-06-04 00:20:00|2991.1|2985.1|2992.6|2986.6|2992.6|2986.6|2990.9|2984.9|8
1622766300000|2021-06-04 00:25:00|2992.9|2986.9|2993.4|2987.4|2993.6|2987.6|2992.9|2986.9|4
1622766600000|2021-06-04 00:30:00|2993.8|2987.8|2991.1|2985.1|2993.8|2987.8|2990.6|2984.6|7
1622766900000|2021-06-04 00:35:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622767200000|2021-06-04 00:40:00|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|2
1622767500000|2021-06-04 00:45:00|2991.1|2985.1|2990.1|2984.1|2991.6|2985.6|2990.1|2984.1|6
1622767800000|2021-06-04 00:50:00|2990.6|2984.6|2989.1|2983.1|2990.6|2984.6|2989.1|2983.1|9
1622768100000|2021-06-04 00:55:00|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2988.4|2982.4|8
1622768400000|2021-06-04 01:00:00|2989.9|2983.9|2994.8|2988.8|2995.6|2989.6|2986.1|2980.1|145
1622768700000|2021-06-04 01:05:00|2994.5|2988.5|2990.9|2984.9|2994.5|2988.5|2988.6|2982.6|109
1622769000000|2021-06-04 01:10:00|2990.8|2984.8|2990.1|2984.1|2991.6|2985.6|2989.3|2983.3|53
1622769300000|2021-06-04 01:15:00|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2986.3|2980.3|61
1622769600000|2021-06-04 01:20:00|2989.4|2983.4|2987.6|2981.6|2989.4|2983.4|2987.3|2981.3|29
1622769900000|2021-06-04 01:25:00|2987.9|2981.9|2985.9|2979.9|2987.9|2981.9|2984.9|2978.9|38
1622770200000|2021-06-04 01:30:00|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2983.9|2977.9|62
1622770500000|2021-06-04 01:35:00|2984.9|2978.9|2984.3|2978.3|2984.9|2978.9|2981.9|2975.9|75
1622770800000|2021-06-04 01:40:00|2984.1|2978.1|2981.9|2975.9|2984.3|2978.3|2981.4|2975.4|84
1622771100000|2021-06-04 01:45:00|2981.6|2975.6|2980.4|2974.4|2984.3|2978.3|2980.1|2974.1|63
1622771400000|2021-06-04 01:50:00|2980.1|2974.1|2982.9|2976.9|2984.9|2978.9|2979.6|2973.6|133
1622771700000|2021-06-04 01:55:00|2983.1|2977.1|2982.4|2976.4|2986|2980|2982.4|2976.4|46
1622772000000|2021-06-04 02:00:00|2982.1|2976.1|2984.1|2978.1|2984.5|2978.5|2980.8|2974.8|46
1622772300000|2021-06-04 02:05:00|2984.4|2978.4|2986.3|2980.3|2986.6|2980.6|2983.4|2977.4|53
1622772600000|2021-06-04 02:10:00|2986.1|2980.1|2985.5|2979.5|2987.1|2981.1|2983.5|2977.5|79
1622772900000|2021-06-04 02:15:00|2985.6|2979.6|2984.5|2978.5|2985.6|2979.6|2984.5|2978.5|6
1622773200000|2021-06-04 02:20:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.4|2977.4|4
1622773800000|2021-06-04 02:30:00|2984.4|2978.4|2992.4|2986.4|2992.4|2986.4|2984.4|2978.4|144
1622774100000|2021-06-04 02:35:00|2992|2986|2991.4|2985.4|2993.6|2987.6|2990|2984|118
1622774400000|2021-06-04 02:40:00|2991.8|2985.8|2990.9|2984.9|2992.3|2986.3|2990.5|2984.5|17
1622774700000|2021-06-04 02:45:00|2990.8|2984.8|2992.3|2986.3|2992.9|2986.9|2990.8|2984.8|49
1622775000000|2021-06-04 02:50:00|2991.9|2985.9|2993.9|2987.9|2994.4|2988.4|2991.9|2985.9|47
1622775300000|2021-06-04 02:55:00|2993.4|2987.4|2990.1|2984.1|2993.9|2987.9|2990.1|2984.1|66
1622775600000|2021-06-04 03:00:00|2989.9|2983.9|2992.9|2986.9|2993|2987|2989.9|2983.9|30
1622775900000|2021-06-04 03:05:00|2992.6|2986.6|2994.5|2988.5|2996.4|2990.4|2992.6|2986.6|50
1622776200000|2021-06-04 03:10:00|2994.8|2988.8|2994.6|2988.6|2995.6|2989.6|2992.6|2986.6|40
1622776500000|2021-06-04 03:15:00|2994.9|2988.9|2992.3|2986.3|2996.4|2990.4|2992.3|2986.3|33
1622776800000|2021-06-04 03:20:00|2992|2986|2994.9|2988.9|2994.9|2988.9|2992|2986|35
1622777100000|2021-06-04 03:25:00|2995.1|2989.1|2995.4|2989.4|2996.4|2990.4|2994.6|2988.6|20
1622777400000|2021-06-04 03:30:00|2995.1|2989.1|2994.3|2988.3|2995.1|2989.1|2993.1|2987.1|12
1622778000000|2021-06-04 03:40:00|2994.4|2988.4|2995.4|2989.4|2996.1|2990.1|2994.4|2988.4|16
1622778300000|2021-06-04 03:45:00|2995.3|2989.3|2993.4|2987.4|2995.3|2989.3|2993.4|2987.4|6
1622778600000|2021-06-04 03:50:00|2993|2987|2994|2988|2994.1|2988.1|2990.4|2984.4|21
1622779200000|2021-06-04 04:00:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622779800000|2021-06-04 04:10:00|2994.4|2988.4|2994.8|2988.8|2995.1|2989.1|2994.4|2988.4|5
1622780100000|2021-06-04 04:15:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.9|2987.9|6
1622780400000|2021-06-04 04:20:00|2993.9|2987.9|2995.6|2989.6|2996.1|2990.1|2993.5|2987.5|12
1622780700000|2021-06-04 04:25:00|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1622781000000|2021-06-04 04:30:00|2995.6|2989.6|2995.6|2989.6|2995.8|2989.8|2995.1|2989.1|5
1622781600000|2021-06-04 04:40:00|2995.1|2989.1|2995.6|2989.6|2995.6|2989.6|2995.1|2989.1|3
1622781900000|2021-06-04 04:45:00|2995.1|2989.1|2994.9|2988.9|2995.6|2989.6|2994.9|2988.9|5
1622782200000|2021-06-04 04:50:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622782500000|2021-06-04 04:55:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622783100000|2021-06-04 05:05:00|2995.6|2989.6|2994.9|2988.9|2996.6|2990.6|2994.9|2988.9|16
1622783400000|2021-06-04 05:10:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622783700000|2021-06-04 05:15:00|2994.4|2988.4|2996.4|2990.4|2996.4|2990.4|2994.4|2988.4|11
1622784000000|2021-06-04 05:20:00|2996.1|2990.1|2998.9|2992.9|2999.1|2993.1|2996.1|2990.1|29
1622784300000|2021-06-04 05:25:00|2999.4|2993.4|3001.3|2995.3|3003.1|2997.1|2999.4|2993.4|23
1622784600000|2021-06-04 05:30:00|3001.4|2995.4|3001.3|2995.3|3006.6|3000.6|3000.6|2994.6|196
1622784900000|2021-06-04 05:35:00|3001|2995|2999|2993|3002.3|2996.3|2997.3|2991.3|111
1622785200000|2021-06-04 05:40:00|2999.1|2993.1|2996.9|2990.9|3000.3|2994.3|2996.9|2990.9|73
1622785500000|2021-06-04 05:45:00|2997.1|2991.1|2994.9|2988.9|2998.1|2992.1|2993.9|2987.9|49
1622785800000|2021-06-04 05:50:00|2995.1|2989.1|2991.6|2985.6|2995.6|2989.6|2991.6|2985.6|22
1622786100000|2021-06-04 05:55:00|2991.4|2985.4|2989.6|2983.6|2991.4|2985.4|2989.4|2983.4|30
1622786400000|2021-06-04 06:00:00|2989.4|2983.4|2988.5|2982.5|2991.9|2985.9|2987.6|2981.6|40
1622786700000|2021-06-04 06:05:00|2988.8|2982.8|2988.3|2982.3|2990.5|2984.5|2987.6|2981.6|56
1622787000000|2021-06-04 06:10:00|2988.1|2982.1|2989.8|2983.8|2991.1|2985.1|2988.1|2982.1|57
1622787300000|2021-06-04 06:15:00|2990.1|2984.1|2990.9|2984.9|2991.5|2985.5|2988.1|2982.1|56
1622787600000|2021-06-04 06:20:00|2991.1|2985.1|2989|2983|2992.6|2986.6|2989|2983|47
1622787900000|2021-06-04 06:25:00|2989.1|2983.1|2988.3|2982.3|2990.1|2984.1|2987.1|2981.1|53
1622788200000|2021-06-04 06:30:00|2988.1|2982.1|2989.9|2983.9|2992|2986|2988.1|2982.1|59
1622788500000|2021-06-04 06:35:00|2989.6|2983.6|2988.8|2982.8|2990.9|2984.9|2986.9|2980.9|65
1622788800000|2021-06-04 06:40:00|2988.5|2982.5|2991.9|2985.9|2991.9|2985.9|2987.9|2981.9|70
1622789100000|2021-06-04 06:45:00|2992.1|2986.1|2992|2986|2994.1|2988.1|2992|2986|35
1622789400000|2021-06-04 06:50:00|2991.6|2985.6|2992.9|2986.9|2993.3|2987.3|2991.5|2985.5|33
1622789700000|2021-06-04 06:55:00|2993|2987|2991|2985|2995.5|2989.5|2991|2985|107
1622790000000|2021-06-04 07:00:00|2990.8|2984.8|2988.8|2982.8|2995.8|2989.8|2988.8|2982.8|47
1622790300000|2021-06-04 07:05:00|2988.3|2982.3|2992.8|2986.8|2992.8|2986.8|2988.3|2982.3|20
1622790600000|2021-06-04 07:10:00|2993|2987|2996.5|2990.5|3000|2994|2993|2987|50
1622790900000|2021-06-04 07:15:00|2996.3|2990.3|2998|2992|3001.5|2995.5|2995.3|2989.3|49
1622791200000|2021-06-04 07:20:00|2997.8|2991.8|2993.5|2987.5|2997.8|2991.8|2993.5|2987.5|36
1622791500000|2021-06-04 07:25:00|2993.3|2987.3|2991|2985|2993.3|2987.3|2989.3|2983.3|36
1622791800000|2021-06-04 07:30:00|2990.8|2984.8|2989|2983|2993.3|2987.3|2988.8|2982.8|38
1622792100000|2021-06-04 07:35:00|2988.8|2982.8|2989|2983|2991.5|2985.5|2988.5|2982.5|32
1622792400000|2021-06-04 07:40:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.5|2982.5|31
1622792700000|2021-06-04 07:45:00|2990.8|2984.8|2989|2983|2990.8|2984.8|2988|2982|20
1622793000000|2021-06-04 07:50:00|2989.3|2983.3|2989.3|2983.3|2989.8|2983.8|2987.8|2981.8|25
1622793300000|2021-06-04 07:55:00|2989.5|2983.5|2992.3|2986.3|2993|2987|2988.8|2982.8|21
1622793600000|2021-06-04 08:00:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2991|2985|22
1622793900000|2021-06-04 08:05:00|2992|2986|2994.3|2988.3|2994.3|2988.3|2991|2985|19
1622794200000|2021-06-04 08:10:00|2994|2988|2992.8|2986.8|2994|2988|2991.3|2985.3|26
1622794500000|2021-06-04 08:15:00|2992.5|2986.5|2995.8|2989.8|2996.8|2990.8|2992|2986|47
1622794800000|2021-06-04 08:20:00|2995.5|2989.5|2995.5|2989.5|2997.3|2991.3|2995|2989|28
1622795100000|2021-06-04 08:25:00|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|23
1622795400000|2021-06-04 08:30:00|2998.3|2992.3|2996|2990|2998.8|2992.8|2995.5|2989.5|29
1622795700000|2021-06-04 08:35:00|2996.3|2990.3|2997.5|2991.5|2998.8|2992.8|2996.3|2990.3|26
1622796000000|2021-06-04 08:40:00|2997.3|2991.3|2994.5|2988.5|2997.3|2991.3|2994.3|2988.3|29
1622796300000|2021-06-04 08:45:00|2994|2988|2994.8|2988.8|2995.8|2989.8|2994|2988|20
1622796600000|2021-06-04 08:50:00|2994.3|2988.3|2996.8|2990.8|2997.5|2991.5|2993.5|2987.5|39
1622796900000|2021-06-04 08:55:00|2997|2991|2997.8|2991.8|2998.5|2992.5|2996.5|2990.5|22
1622797200000|2021-06-04 09:00:00|2998.8|2992.8|2997.5|2991.5|2999.3|2993.3|2996.5|2990.5|29
1622797500000|2021-06-04 09:05:00|2997.8|2991.8|2997|2991|2998.5|2992.5|2995.8|2989.8|34
1622797800000|2021-06-04 09:10:00|2997.3|2991.3|2996.3|2990.3|2997.5|2991.5|2996.3|2990.3|13
1622798100000|2021-06-04 09:15:00|2996.5|2990.5|2997.3|2991.3|2997.5|2991.5|2996.5|2990.5|16
1622798400000|2021-06-04 09:20:00|2997|2991|2997|2991|2997.3|2991.3|2996.5|2990.5|16
1622798700000|2021-06-04 09:25:00|2996.8|2990.8|3000|2994|3000.3|2994.3|2996.3|2990.3|45
1622799000000|2021-06-04 09:30:00|2999.8|2993.8|2997.8|2991.8|2999.8|2993.8|2996.5|2990.5|22
1622799300000|2021-06-04 09:35:00|2997.5|2991.5|2997.5|2991.5|2998.5|2992.5|2997.3|2991.3|9
1622799600000|2021-06-04 09:40:00|2997.3|2991.3|2996.8|2990.8|2997.5|2991.5|2996.3|2990.3|15
1622799900000|2021-06-04 09:45:00|2996.5|2990.5|2998|2992|2998.3|2992.3|2996.3|2990.3|13
1622800200000|2021-06-04 09:50:00|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.3|2991.3|7
1622800500000|2021-06-04 09:55:00|2998.3|2992.3|2999.3|2993.3|3000.3|2994.3|2998.3|2992.3|13
1622800800000|2021-06-04 10:00:00|2999.5|2993.5|2998|2992|2999.5|2993.5|2996.5|2990.5|18
1622801100000|2021-06-04 10:05:00|2997.8|2991.8|2999.3|2993.3|3000.8|2994.8|2997.8|2991.8|24
1622801400000|2021-06-04 10:10:00|2999|2993|2999|2993|2999.5|2993.5|2998.8|2992.8|11
1622801700000|2021-06-04 10:15:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1622802000000|2021-06-04 10:20:00|2998.3|2992.3|2998.8|2992.8|3000|2994|2996.3|2990.3|27
1622802300000|2021-06-04 10:25:00|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2996.3|2990.3|23
1622802600000|2021-06-04 10:30:00|2998|2992|2996.5|2990.5|2999|2993|2996.5|2990.5|24
1622802900000|2021-06-04 10:35:00|2996.8|2990.8|2998.8|2992.8|2998.8|2992.8|2996.5|2990.5|16
1622803200000|2021-06-04 10:40:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|16
1622803500000|2021-06-04 10:45:00|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2997.8|2991.8|10
1622803800000|2021-06-04 10:50:00|2998.8|2992.8|2996.5|2990.5|2999|2993|2996.5|2990.5|22
1622804100000|2021-06-04 10:55:00|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996|2990|13
1622804400000|2021-06-04 11:00:00|2997.3|2991.3|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|18
1622804700000|2021-06-04 11:05:00|2996.8|2990.8|2997.5|2991.5|2997.8|2991.8|2996.3|2990.3|11
1622805000000|2021-06-04 11:10:00|2997.8|2991.8|3000.8|2994.8|3000.8|2994.8|2997.8|2991.8|14
1622805300000|2021-06-04 11:15:00|3001|2995|2996.8|2990.8|3001.3|2995.3|2996.3|2990.3|42
1622805600000|2021-06-04 11:20:00|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2996.3|2990.3|15
1622805900000|2021-06-04 11:25:00|2997.5|2991.5|2996.3|2990.3|2998.3|2992.3|2996.3|2990.3|14
1622806200000|2021-06-04 11:30:00|2996.5|2990.5|2997.3|2991.3|2999.8|2993.8|2996.5|2990.5|28
1622806500000|2021-06-04 11:35:00|2997|2991|3000.3|2994.3|3001.8|2995.8|2997|2991|27
1622806800000|2021-06-04 11:40:00|3000.5|2994.5|2997.8|2991.8|3001.5|2995.5|2997.8|2991.8|20
1622807100000|2021-06-04 11:45:00|2998|2992|2998.8|2992.8|3002.3|2996.3|2998|2992|33
1622807400000|2021-06-04 11:50:00|2998.5|2992.5|3002.3|2996.3|3002.3|2996.3|2998.5|2992.5|45
1622807700000|2021-06-04 11:55:00|3002.5|2996.5|3001.3|2995.3|3002.5|2996.5|2999.3|2993.3|35
1622808000000|2021-06-04 12:00:00|3001|2995|2998.3|2992.3|3001.8|2995.8|2998.3|2992.3|49
1622808300000|2021-06-04 12:05:00|2998|2992|2999.8|2993.8|3000.3|2994.3|2998|2992|22
1622808600000|2021-06-04 12:10:00|2999.5|2993.5|2998.8|2992.8|2999.8|2993.8|2996.5|2990.5|44
1622808900000|2021-06-04 12:15:00|2999|2993|2998.8|2992.8|3000|2994|2997|2991|50
1622809200000|2021-06-04 12:20:00|2999|2993|2998.8|2992.8|2999.8|2993.8|2997.3|2991.3|32
1622809500000|2021-06-04 12:25:00|2999|2993|2997.8|2991.8|2999.3|2993.3|2997|2991|26
1622809800000|2021-06-04 12:30:00|2998.8|2992.8|3013.5|3007.5|3016.1|3010.1|2998.5|2992.5|55
1622810100000|2021-06-04 12:35:00|3013.3|3007.3|3011.3|3005.3|3013.5|3007.5|3007.3|3001.3|79
1622810400000|2021-06-04 12:40:00|3010.8|3004.8|3013|3007|3015|3009|3009.3|3003.3|61
1622810700000|2021-06-04 12:45:00|3013.3|3007.3|3015.5|3009.5|3016.8|3010.8|3011.5|3005.5|140
1622811000000|2021-06-04 12:50:00|3015|3009|3013.5|3007.5|3015.5|3009.5|3011.3|3005.3|97
1622811300000|2021-06-04 12:55:00|3013.8|3007.8|3018|3012|3022.8|3016.8|3013.3|3007.3|184
1622811600000|2021-06-04 13:00:00|3017.5|3011.5|3022|3016|3027.3|3021.3|3011.5|3005.5|225
1622811900000|2021-06-04 13:05:00|3021.8|3015.8|3017.8|3011.8|3021.8|3015.8|3016.5|3010.5|182
1622812200000|2021-06-04 13:10:00|3018|3012|3014.8|3008.8|3019.5|3013.5|3014.5|3008.5|138
1622812500000|2021-06-04 13:15:00|3015|3009|3014.5|3008.5|3016|3010|3013.3|3007.3|95
1622812800000|2021-06-04 13:20:00|3014.8|3008.8|3012.3|3006.3|3016.3|3010.3|3011.5|3005.5|79
1622813100000|2021-06-04 13:25:00|3012.5|3006.5|3012.8|3006.8|3013.5|3007.5|3011.3|3005.3|65
1622813400000|2021-06-04 13:30:00|3013|3007|3015.8|3009.8|3016|3010|3011|3005|98
1622813700000|2021-06-04 13:35:00|3016|3010|3012.3|3006.3|3017.5|3011.5|3011.5|3005.5|124
1622814000000|2021-06-04 13:40:00|3012|3006|3010.5|3004.5|3013.5|3007.5|3008.8|3002.8|122
1622814300000|2021-06-04 13:45:00|3010.8|3004.8|3008.8|3002.8|3011.3|3005.3|3007|3001|105
1622814600000|2021-06-04 13:50:00|3009|3003|3010.5|3004.5|3011.3|3005.3|3009|3003|50
1622814900000|2021-06-04 13:55:00|3010.8|3004.8|3008.3|3002.3|3010.8|3004.8|3006|3000|61
1622815200000|2021-06-04 14:00:00|3007.5|3001.5|3006.3|3000.3|3007.8|3001.8|3002|2996|99
1622815500000|2021-06-04 14:05:00|3006.5|3000.5|3009.5|3003.5|3010.3|3004.3|3003.5|2997.5|87
1622815800000|2021-06-04 14:10:00|3009.8|3003.8|3007.5|3001.5|3012|3006|3006.8|3000.8|96
1622816100000|2021-06-04 14:15:00|3007.8|3001.8|3009|3003|3009.5|3003.5|3007.5|3001.5|64
1622816400000|2021-06-04 14:20:00|3009.3|3003.3|3010|3004|3010.3|3004.3|3008|3002|51
1622816700000|2021-06-04 14:25:00|3009.8|3003.8|3003.5|2997.5|3010|3004|3003|2997|58
1622817000000|2021-06-04 14:30:00|3003.8|2997.8|3007.3|3001.3|3008.5|3002.5|3003.8|2997.8|60
1622817300000|2021-06-04 14:35:00|3008.3|3002.3|3005.8|2999.8|3009|3003|3005.8|2999.8|28
1622817600000|2021-06-04 14:40:00|3006|3000|3006.8|3000.8|3008|3002|3005.8|2999.8|38
1622817900000|2021-06-04 14:45:00|3007|3001|3011.8|3005.8|3013|3007|3007|3001|67
1622818200000|2021-06-04 14:50:00|3011.5|3005.5|3007|3001|3011.8|3005.8|3007|3001|35
1622818500000|2021-06-04 14:55:00|3007.3|3001.3|3017|3011|3017.8|3011.8|3006.8|3000.8|145
1622818800000|2021-06-04 15:00:00|3016.8|3010.8|3016.3|3010.3|3019.5|3013.5|3016|3010|70
1622819100000|2021-06-04 15:05:00|3016.8|3010.8|3014.3|3008.3|3017.8|3011.8|3013.3|3007.3|46
1622819400000|2021-06-04 15:10:00|3014|3008|3012|3006|3014|3008|3011.3|3005.3|33
1622819700000|2021-06-04 15:15:00|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012|3006|38
1622820000000|2021-06-04 15:20:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|12
1622820300000|2021-06-04 15:25:00|3012|3006|3010.3|3004.3|3012.5|3006.5|3009.8|3003.8|37
1622820600000|2021-06-04 15:30:00|3010|3004|3008.8|3002.8|3012.3|3006.3|3008.8|3002.8|34
1622820900000|2021-06-04 15:35:00|3009|3003|3010.5|3004.5|3011.5|3005.5|3008.8|3002.8|40
1622821200000|2021-06-04 15:40:00|3010.8|3004.8|3008.3|3002.3|3011.8|3005.8|3008|3002|37
1622821500000|2021-06-04 15:45:00|3008.5|3002.5|3007.3|3001.3|3008.8|3002.8|3007|3001|29
1622821800000|2021-06-04 15:50:00|3007.5|3001.5|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|5
1622822100000|2021-06-04 15:55:00|3009|3003|3011.8|3005.8|3012.5|3006.5|3009|3003|11
1622822400000|2021-06-04 16:00:00|3010.5|3004.5|3011.5|3005.5|3012.8|3006.8|3010.5|3004.5|62
1622822700000|2021-06-04 16:05:00|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3010.5|3004.5|3
1622823000000|2021-06-04 16:10:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622823300000|2021-06-04 16:15:00|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3009.5|3003.5|11
1622823600000|2021-06-04 16:20:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1622823900000|2021-06-04 16:25:00|3009.5|3003.5|3011|3005|3011|3005|3009.5|3003.5|3
1622824200000|2021-06-04 16:30:00|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|6
1622824500000|2021-06-04 16:35:00|3010|3004|3008|3002|3010|3004|3008|3002|6
1622824800000|2021-06-04 16:40:00|3007.5|3001.5|3008.5|3002.5|3009|3003|3007|3001|11
1622825100000|2021-06-04 16:45:00|3008|3002|3007.8|3001.8|3008.5|3002.5|3006.8|3000.8|16
1622825400000|2021-06-04 16:50:00|3008|3002|3008|3002|3008.5|3002.5|3008|3002|6
1622825700000|2021-06-04 16:55:00|3008.5|3002.5|3007.8|3001.8|3008.8|3002.8|3007.3|3001.3|22
1623024000000|2021-06-07 00:00:00|3011.3|3000|3008.1|3002.1|3012.5|3006.5|3008.1|3000|16
1623024300000|2021-06-07 00:05:00|3007.9|3001.9|3014.6|3008.6|3015.1|3009.1|3007.9|3001.9|14
1623024900000|2021-06-07 00:15:00|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014.4|3008.4|4
1623025200000|2021-06-07 00:20:00|3013.6|3007.6|3012.1|3006.1|3013.6|3007.6|3012.1|3006.1|5
1623025500000|2021-06-07 00:25:00|3012|3006|3010.8|3004.8|3012|3006|3010.6|3004.6|5
1623025800000|2021-06-07 00:30:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623027300000|2021-06-07 00:55:00|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|2998.6|2992.6|3011.3|3005.3|2997.1|2991.1|163
1623027900000|2021-06-07 01:05:00|2998.1|2992.1|3003.1|2997.1|3006.9|3000.9|2997.9|2991.9|108
1623028200000|2021-06-07 01:10:00|3002.9|2996.9|3004.5|2998.5|3004.9|2998.9|3000|2994|66
1623028500000|2021-06-07 01:15:00|3004.4|2998.4|3003.1|2997.1|3004.9|2998.9|3002.3|2996.3|51
1623028800000|2021-06-07 01:20:00|3003.4|2997.4|3007.9|3001.9|3007.9|3001.9|3002.8|2996.8|39
1623029100000|2021-06-07 01:25:00|3007.5|3001.5|3007.4|3001.4|3008.1|3002.1|3006.4|3000.4|38
1623029400000|2021-06-07 01:30:00|3007|3001|3002.9|2996.9|3007|3001|3001.1|2995.1|44
1623029700000|2021-06-07 01:35:00|3002.6|2996.6|3006.9|3000.9|3007.3|3001.3|3001.9|2995.9|48
1623030000000|2021-06-07 01:40:00|3006.5|3000.5|3005.4|2999.4|3006.5|3000.5|3004.4|2998.4|30
1623030300000|2021-06-07 01:45:00|3005.3|2999.3|3006.9|3000.9|3007.4|3001.4|3004.3|2998.3|47
1623030600000|2021-06-07 01:50:00|3006.6|3000.6|3005.1|2999.1|3006.6|3000.6|3004.5|2998.5|29
1623030900000|2021-06-07 01:55:00|3005.3|2999.3|3003.1|2997.1|3005.5|2999.5|3003.1|2997.1|29
1623031200000|2021-06-07 02:00:00|3002.9|2996.9|3001.6|2995.6|3002.9|2996.9|3001.4|2995.4|23
1623031500000|2021-06-07 02:05:00|3001.4|2995.4|3001.6|2995.6|3001.9|2995.9|2998.9|2992.9|47
1623031800000|2021-06-07 02:10:00|3001.4|2995.4|2999.8|2993.8|3001.4|2995.4|2999.3|2993.3|43
1623032100000|2021-06-07 02:15:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623032400000|2021-06-07 02:20:00|2999.9|2993.9|3000.5|2994.5|3000.6|2994.6|2999.9|2993.9|3
1623033000000|2021-06-07 02:30:00|3000.8|2994.8|3000.1|2994.1|3003.4|2997.4|2999|2993|110
1623033300000|2021-06-07 02:35:00|3000|2994|3000.9|2994.9|3002.1|2996.1|2999.8|2993.8|66
1623033600000|2021-06-07 02:40:00|3000.6|2994.6|2999.1|2993.1|3000.9|2994.9|2999|2993|42
1623033900000|2021-06-07 02:45:00|2999|2993|2996.8|2990.8|2999.3|2993.3|2996.8|2990.8|37
1623034200000|2021-06-07 02:50:00|2996.5|2990.5|2991|2985|2996.5|2990.5|2990.9|2984.9|42
1623034500000|2021-06-07 02:55:00|2990.8|2984.8|2992.9|2986.9|2994.3|2988.3|2990.8|2984.8|24
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2994.3|2988.3|2994.5|2988.5|2990.3|2984.3|34
1623035100000|2021-06-07 03:05:00|2994.4|2988.4|2996.4|2990.4|2996.9|2990.9|2994.1|2988.1|42
1623035400000|2021-06-07 03:10:00|2996.6|2990.6|2997.5|2991.5|2997.5|2991.5|2995.8|2989.8|32
1623035700000|2021-06-07 03:15:00|2997.1|2991.1|3000.4|2994.4|3000.4|2994.4|2996.4|2990.4|45
1623036000000|2021-06-07 03:20:00|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.4|2993.4|14
1623036300000|2021-06-07 03:25:00|2999.8|2993.8|2997.6|2991.6|3001.9|2995.9|2997.1|2991.1|32
1623036600000|2021-06-07 03:30:00|2998.1|2992.1|2996.6|2990.6|2998.4|2992.4|2996.6|2990.6|7
1623036900000|2021-06-07 03:35:00|2996.8|2990.8|2994.3|2988.3|2996.8|2990.8|2994.3|2988.3|16
1623037200000|2021-06-07 03:40:00|2994.4|2988.4|2990.9|2984.9|2994.5|2988.5|2990.9|2984.9|12
1623037500000|2021-06-07 03:45:00|2990.4|2984.4|2991.5|2985.5|2991.6|2985.6|2990.4|2984.4|4
1623037800000|2021-06-07 03:50:00|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1623038100000|2021-06-07 03:55:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623038700000|2021-06-07 04:05:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623039300000|2021-06-07 04:15:00|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|2
1623039600000|2021-06-07 04:20:00|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1623039900000|2021-06-07 04:25:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623040200000|2021-06-07 04:30:00|2991.1|2985.1|2990.4|2984.4|2991.1|2985.1|2990.4|2984.4|3
1623040500000|2021-06-07 04:35:00|2990.9|2984.9|2991.6|2985.6|2991.9|2985.9|2990.9|2984.9|3
1623041100000|2021-06-07 04:45:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623041400000|2021-06-07 04:50:00|2991.3|2985.3|2992.4|2986.4|2993.1|2987.1|2991.3|2985.3|19
1623041700000|2021-06-07 04:55:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623042000000|2021-06-07 05:00:00|2992|2986|2991.1|2985.1|2992|2986|2991.1|2985.1|7
1623042300000|2021-06-07 05:05:00|2990.9|2984.9|2992.9|2986.9|2992.9|2986.9|2990.6|2984.6|11
1623042600000|2021-06-07 05:10:00|2993.4|2987.4|2993.9|2987.9|2994.4|2988.4|2993.4|2987.4|8
1623042900000|2021-06-07 05:15:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043200000|2021-06-07 05:20:00|2994|2988|2995.4|2989.4|2995.4|2989.4|2994|2988|6
1623043500000|2021-06-07 05:25:00|2995.3|2989.3|2996.6|2990.6|2996.6|2990.6|2995.3|2989.3|6
1623043800000|2021-06-07 05:30:00|2996.8|2990.8|2995.4|2989.4|2996.8|2990.8|2993.3|2987.3|52
1623044100000|2021-06-07 05:35:00|2995.6|2989.6|2993.4|2987.4|2995.8|2989.8|2992.8|2986.8|47
1623044400000|2021-06-07 05:40:00|2993.1|2987.1|2992.8|2986.8|2993.8|2987.8|2992.5|2986.5|24
1623044700000|2021-06-07 05:45:00|2992.5|2986.5|2989.9|2983.9|2992.8|2986.8|2989.9|2983.9|68
1623045000000|2021-06-07 05:50:00|2989.8|2983.8|2989.9|2983.9|2991|2985|2988.8|2982.8|27
1623045300000|2021-06-07 05:55:00|2989.8|2983.8|2988.6|2982.6|2990.1|2984.1|2988.6|2982.6|42
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2989.4|2983.4|2990.1|2984.1|2988.1|2982.1|47
1623045900000|2021-06-07 06:05:00|2989.6|2983.6|2989.5|2983.5|2989.9|2983.9|2988.9|2982.9|11
1623046200000|2021-06-07 06:10:00|2989.8|2983.8|2988.6|2982.6|2989.8|2983.8|2988.1|2982.1|10
1623046500000|2021-06-07 06:15:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987|2981|22
1623046800000|2021-06-07 06:20:00|2987.1|2981.1|2987.9|2981.9|2988.8|2982.8|2985.9|2979.9|44
1623047100000|2021-06-07 06:25:00|2988.1|2982.1|2988.1|2982.1|2988.8|2982.8|2987|2981|15
1623047400000|2021-06-07 06:30:00|2988|2982|2989.3|2983.3|2989.3|2983.3|2986.6|2980.6|23
1623047700000|2021-06-07 06:35:00|2989.6|2983.6|2987.9|2981.9|2990.8|2984.8|2987.9|2981.9|46
1623048000000|2021-06-07 06:40:00|2988.1|2982.1|2987.6|2981.6|2989.5|2983.5|2986.9|2980.9|81
1623048300000|2021-06-07 06:45:00|2987.3|2981.3|2985|2979|2988.5|2982.5|2984.8|2978.8|31
1623048600000|2021-06-07 06:50:00|2985.6|2979.6|2985.6|2979.6|2986.5|2980.5|2984.4|2978.4|29
1623048900000|2021-06-07 06:55:00|2985.9|2979.9|2983.8|2977.8|2986.8|2980.8|2983.8|2977.8|61
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2976.3|2970.3|2985|2979|2975.8|2969.8|66
1623049500000|2021-06-07 07:05:00|2976|2970|2968.5|2962.5|2977.5|2971.5|2966.4|2960.4|70
1623049800000|2021-06-07 07:10:00|2968.3|2962.3|2972.8|2966.8|2975.8|2969.8|2967.8|2961.8|42
1623050100000|2021-06-07 07:15:00|2972.5|2966.5|2978|2972|2979.3|2973.3|2971.3|2965.3|41
1623050400000|2021-06-07 07:20:00|2978.3|2972.3|2981.8|2975.8|2981.8|2975.8|2975.8|2969.8|54
1623050700000|2021-06-07 07:25:00|2981.5|2975.5|2981.8|2975.8|2986.8|2980.8|2980.5|2974.5|67
1623051000000|2021-06-07 07:30:00|2982|2976|2977.5|2971.5|2982.8|2976.8|2975.8|2969.8|75
1623051300000|2021-06-07 07:35:00|2978|2972|2980.8|2974.8|2981.5|2975.5|2977.8|2971.8|38
1623051600000|2021-06-07 07:40:00|2980.5|2974.5|2978.8|2972.8|2981.8|2975.8|2978.3|2972.3|39
1623051900000|2021-06-07 07:45:00|2978.5|2972.5|2977.8|2971.8|2980|2974|2977.8|2971.8|27
1623052200000|2021-06-07 07:50:00|2978.3|2972.3|2980.3|2974.3|2980.8|2974.8|2977.8|2971.8|30
1623052500000|2021-06-07 07:55:00|2980.5|2974.5|2979.5|2973.5|2982.8|2976.8|2978.8|2972.8|48
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2978.3|2972.3|2981.5|2975.5|2976.5|2970.5|70
1623053100000|2021-06-07 08:05:00|2978|2972|2980.3|2974.3|2981.8|2975.8|2976.8|2970.8|48
1623053400000|2021-06-07 08:10:00|2979.8|2973.8|2981.3|2975.3|2982.3|2976.3|2979.8|2973.8|28
1623053700000|2021-06-07 08:15:00|2981|2975|2984.3|2978.3|2986.5|2980.5|2981|2975|56
1623054000000|2021-06-07 08:20:00|2984.5|2978.5|2985.8|2979.8|2989|2983|2983.5|2977.5|61
1623054300000|2021-06-07 08:25:00|2986|2980|2993.8|2987.8|2996.8|2990.8|2986|2980|56
1623054600000|2021-06-07 08:30:00|2993.5|2987.5|2992.3|2986.3|2994.8|2988.8|2988.5|2982.5|66
1623054900000|2021-06-07 08:35:00|2992.5|2986.5|2989.8|2983.8|2993|2987|2989.8|2983.8|14
1623055200000|2021-06-07 08:40:00|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|7
1623055500000|2021-06-07 08:45:00|2988.8|2982.8|2987|2981|2991|2985|2987|2981|13
1623055800000|2021-06-07 08:50:00|2988|2982|2989.5|2983.5|2992|2986|2988|2982|24
1623056100000|2021-06-07 08:55:00|2989.8|2983.8|2992.5|2986.5|2992.5|2986.5|2989.8|2983.8|20
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2994.3|2988.3|2994.3|2988.3|2990.3|2984.3|28
1623056700000|2021-06-07 09:05:00|2994|2988|2990.8|2984.8|2994|2988|2988.3|2982.3|33
1623057000000|2021-06-07 09:10:00|2991|2985|2991.3|2985.3|2992.3|2986.3|2989.3|2983.3|30
1623057300000|2021-06-07 09:15:00|2991.5|2985.5|2990|2984|2991.5|2985.5|2989.5|2983.5|25
1623057600000|2021-06-07 09:20:00|2990.3|2984.3|2988.5|2982.5|2991.3|2985.3|2988.3|2982.3|35
1623057900000|2021-06-07 09:25:00|2988.8|2982.8|2989.3|2983.3|2990.8|2984.8|2988.5|2982.5|23
1623058200000|2021-06-07 09:30:00|2989|2983|2989.8|2983.8|2990|2984|2988.5|2982.5|13
1623058500000|2021-06-07 09:35:00|2990|2984|2990|2984|2991.3|2985.3|2988.5|2982.5|34
1623058800000|2021-06-07 09:40:00|2990.3|2984.3|2990.5|2984.5|2991.3|2985.3|2988.3|2982.3|27
1623059100000|2021-06-07 09:45:00|2990.8|2984.8|2989|2983|2991.3|2985.3|2988.5|2982.5|31
1623059400000|2021-06-07 09:50:00|2988.8|2982.8|2986.8|2980.8|2988.8|2982.8|2986.3|2980.3|36
1623059700000|2021-06-07 09:55:00|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2984.8|2978.8|27
1623060000000|2021-06-07 10:00:00|2986|2980|2986.5|2980.5|2987|2981|2986|2980|7
1623060300000|2021-06-07 10:05:00|2986.8|2980.8|2986|2980|2987.5|2981.5|2985|2979|17
1623060600000|2021-06-07 10:10:00|2985.8|2979.8|2985.5|2979.5|2986|2980|2985|2979|8
1623060900000|2021-06-07 10:15:00|2985.8|2979.8|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|10
1623061200000|2021-06-07 10:20:00|2985.8|2979.8|2987.5|2981.5|2987.8|2981.8|2985.3|2979.3|19
1623061500000|2021-06-07 10:25:00|2987.3|2981.3|2989.5|2983.5|2990|2984|2986|2980|31
1623061800000|2021-06-07 10:30:00|2988.8|2982.8|2984.3|2978.3|2988.8|2982.8|2983|2977|25
1623062100000|2021-06-07 10:35:00|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|14
1623062400000|2021-06-07 10:40:00|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|18
1623062700000|2021-06-07 10:45:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|7
1623063000000|2021-06-07 10:50:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|6
1623063300000|2021-06-07 10:55:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|18
1623063900000|2021-06-07 11:05:00|2985|2979|2983.3|2977.3|2985.8|2979.8|2983.3|2977.3|18
1623064200000|2021-06-07 11:10:00|2983.5|2977.5|2983.8|2977.8|2985.3|2979.3|2982.8|2976.8|24
1623064500000|2021-06-07 11:15:00|2984|2978|2981.8|2975.8|2984.5|2978.5|2981.8|2975.8|17
1623064800000|2021-06-07 11:20:00|2981.3|2975.3|2979.5|2973.5|2981.8|2975.8|2979.3|2973.3|22
1623065100000|2021-06-07 11:25:00|2979.8|2973.8|2979.3|2973.3|2980.5|2974.5|2978.8|2972.8|20
1623065400000|2021-06-07 11:30:00|2979.8|2973.8|2978.8|2972.8|2980.5|2974.5|2978|2972|26
1623065700000|2021-06-07 11:35:00|2979|2973|2979.8|2973.8|2981.3|2975.3|2978.8|2972.8|40
1623066000000|2021-06-07 11:40:00|2980.5|2974.5|2984.3|2978.3|2984.8|2978.8|2980.3|2974.3|23
1623066300000|2021-06-07 11:45:00|2984.5|2978.5|2986.5|2980.5|2988|2982|2983.5|2977.5|49
1623066600000|2021-06-07 11:50:00|2986.8|2980.8|2988.3|2982.3|2989.8|2983.8|2986.8|2980.8|116
1623066900000|2021-06-07 11:55:00|2988|2982|2983.8|2977.8|2988|2982|2983.3|2977.3|56
1623067200000|2021-06-07 12:00:00|2984|2978|2984.8|2978.8|2985.5|2979.5|2983.3|2977.3|57
1623067500000|2021-06-07 12:05:00|2985|2979|2985.3|2979.3|2987|2981|2982.8|2976.8|62
1623067800000|2021-06-07 12:10:00|2985|2979|2987|2981|2987.8|2981.8|2985|2979|26
1623068100000|2021-06-07 12:15:00|2986.8|2980.8|2988|2982|2989.5|2983.5|2986.3|2980.3|37
1623068400000|2021-06-07 12:20:00|2988.3|2982.3|2987.3|2981.3|2989|2983|2987.3|2981.3|26
1623068700000|2021-06-07 12:25:00|2987.5|2981.5|2987.3|2981.3|2988.3|2982.3|2985.3|2979.3|47
1623069000000|2021-06-07 12:30:00|2987.8|2981.8|2985.3|2979.3|2988.8|2982.8|2985|2979|29
1623069300000|2021-06-07 12:35:00|2985|2979|2985.8|2979.8|2985.8|2979.8|2983.8|2977.8|23
1623069600000|2021-06-07 12:40:00|2985.5|2979.5|2985.8|2979.8|2986.3|2980.3|2983.5|2977.5|25
1623069900000|2021-06-07 12:45:00|2985.3|2979.3|2985.8|2979.8|2986.5|2980.5|2985.3|2979.3|15
1623070200000|2021-06-07 12:50:00|2986|2980|2985|2979|2986.5|2980.5|2985|2979|17
1623070500000|2021-06-07 12:55:00|2984.8|2978.8|2994.5|2988.5|2997.4|2991.4|2983|2977|59
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|3006.8|3000.8|3009.6|3003.6|2994.3|2988.3|375
1623071100000|2021-06-07 13:05:00|3007|3001|3011.8|3005.8|3012.8|3006.8|3007|3001|211
1623071400000|2021-06-07 13:10:00|3012|3006|3013|3007|3014.8|3008.8|3011.8|3005.8|136
1623071700000|2021-06-07 13:15:00|3013.3|3007.3|3016.8|3010.8|3016.8|3010.8|3013|3007|126
1623072000000|2021-06-07 13:20:00|3016.5|3010.5|3017.5|3011.5|3020.5|3014.5|3016.3|3010.3|114
1623072300000|2021-06-07 13:25:00|3017.8|3011.8|3014.3|3008.3|3018.3|3012.3|3013.3|3007.3|113
1623072600000|2021-06-07 13:30:00|3014|3008|3015.8|3009.8|3017|3011|3010.8|3004.8|136
1623072900000|2021-06-07 13:35:00|3016|3010|3017.8|3011.8|3019|3013|3014.8|3008.8|113
1623073200000|2021-06-07 13:40:00|3017.5|3011.5|3013|3007|3018.8|3012.8|3012.8|3006.8|121
1623073500000|2021-06-07 13:45:00|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3009.5|3003.5|72
1623073800000|2021-06-07 13:50:00|3012|3006|3010.3|3004.3|3012.8|3006.8|3009.3|3003.3|49
1623074100000|2021-06-07 13:55:00|3010.5|3004.5|3008.5|3002.5|3010.8|3004.8|3006.8|3000.8|80
1623074400000|2021-06-07 14:00:00|3008.3|3002.3|3007|3001|3010|3004|3007|3001|88
1623074700000|2021-06-07 14:05:00|3006.8|3000.8|3005|2999|3009|3003|3004.3|2998.3|74
1623075000000|2021-06-07 14:10:00|3004.8|2998.8|3010|3004|3012.3|3006.3|3004.8|2998.8|65
1623075300000|2021-06-07 14:15:00|3009.8|3003.8|3002.5|2996.5|3009.8|3003.8|3001.8|2995.8|116
1623075600000|2021-06-07 14:20:00|3002.3|2996.3|3002.8|2996.8|3005.3|2999.3|3000.8|2994.8|93
1623075900000|2021-06-07 14:25:00|3002.5|2996.5|3002.8|2996.8|3005|2999|3000.8|2994.8|59
1623076200000|2021-06-07 14:30:00|3002.5|2996.5|3002|2996|3004|2998|3001|2995|71
1623076500000|2021-06-07 14:35:00|3001.8|2995.8|2999.3|2993.3|3003.5|2997.5|2999.3|2993.3|45
1623076800000|2021-06-07 14:40:00|2999.5|2993.5|3002.3|2996.3|3002.8|2996.8|2998|2992|62
1623077100000|2021-06-07 14:45:00|3002|2996|3000.8|2994.8|3003.8|2997.8|3000.5|2994.5|62
1623077400000|2021-06-07 14:50:00|3000.5|2994.5|3007.3|3001.3|3007.8|3001.8|3000.3|2994.3|96
1623077700000|2021-06-07 14:55:00|3007|3001|3002.3|2996.3|3007|3001|3000|2994|158
1623078000000|2021-06-07 15:00:00|3002|2996|3000|2994|3003|2997|3000|2994|44
1623078300000|2021-06-07 15:05:00|3000.3|2994.3|3004.5|2998.5|3004.8|2998.8|3000.3|2994.3|45
1623078600000|2021-06-07 15:10:00|3004.8|2998.8|3004.5|2998.5|3005.3|2999.3|3002.5|2996.5|41
1623078900000|2021-06-07 15:15:00|3004.8|2998.8|3002.5|2996.5|3006|3000|3002.3|2996.3|67
1623079200000|2021-06-07 15:20:00|3002.3|2996.3|3001.3|2995.3|3003.5|2997.5|3000|2994|78
1623079500000|2021-06-07 15:25:00|3001.5|2995.5|2999.3|2993.3|3002|2996|2998|2992|92
1623079800000|2021-06-07 15:30:00|2999.5|2993.5|2999.3|2993.3|3000|2994|2997.5|2991.5|62
1623080100000|2021-06-07 15:35:00|2999|2993|3000.3|2994.3|3000.5|2994.5|2998.5|2992.5|43
1623080400000|2021-06-07 15:40:00|3000|2994|3004|2998|3004.8|2998.8|2997.8|2991.8|52
1623080700000|2021-06-07 15:45:00|3004.3|2998.3|3005.5|2999.5|3007.3|3001.3|3004.3|2998.3|63
1623081000000|2021-06-07 15:50:00|3005.8|2999.8|3009.4|3003.4|3009.9|3003.9|3005.5|2999.5|71
1623081300000|2021-06-07 15:55:00|3009.6|3003.6|3010.9|3004.9|3012.6|3006.6|3009.6|3003.6|66
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3013.6|3007.6|3015.1|3009.1|3010.9|3004.9|50
1623081900000|2021-06-07 16:05:00|3013.9|3007.9|3016|3010|3017|3011|3013.9|3007.9|51
1623082200000|2021-06-07 16:10:00|3016.3|3010.3|3013.9|3007.9|3016.3|3010.3|3012.9|3006.9|28
1623082500000|2021-06-07 16:15:00|3014.1|3008.1|3017.8|3011.8|3018.9|3012.9|3014.1|3008.1|42
1623082800000|2021-06-07 16:20:00|3018|3012|3019.4|3013.4|3019.5|3013.5|3018|3012|9
1623083100000|2021-06-07 16:25:00|3018.9|3012.9|3019.8|3013.8|3020.5|3014.5|3018.6|3012.6|28
1623083400000|2021-06-07 16:30:00|3020|3014|3019.4|3013.4|3020.5|3014.5|3017.5|3011.5|60
1623083700000|2021-06-07 16:35:00|3019.6|3013.6|3019.6|3013.6|3020.4|3014.4|3018.9|3012.9|21
1623084000000|2021-06-07 16:40:00|3019.9|3013.9|3022.9|3016.9|3023.9|3017.9|3019.9|3013.9|42
1623084300000|2021-06-07 16:45:00|3022.6|3016.6|3023.3|3017.3|3023.8|3017.8|3021.3|3015.3|25
1623084600000|2021-06-07 16:50:00|3023.5|3017.5|3023.3|3017.3|3024.1|3018.1|3021.9|3015.9|22
1623084900000|2021-06-07 16:55:00|3023.4|3017.4|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|15
1623110400000|2021-06-08 00:00:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623110700000|2021-06-08 00:05:00|3024.3|3018.3|3027.3|3021.3|3027.5|3021.5|3024.3|3018.3|5
1623111000000|2021-06-08 00:10:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1623111300000|2021-06-08 00:15:00|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623111600000|2021-06-08 00:20:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1623112500000|2021-06-08 00:35:00|3026.8|3020.8|3028.8|3022.8|3029.5|3023.5|3026.8|3020.8|12
1623112800000|2021-06-08 00:40:00|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.3|3020.3|9
1623113100000|2021-06-08 00:45:00|3026.4|3020.4|3024.8|3018.8|3026.5|3020.5|3022.8|3016.8|15
1623113700000|2021-06-08 00:55:00|3025|3019|3027|3021|3027|3021|3025|3019|3
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3035.3|3029.3|3036.5|3030.5|3025.5|3019.5|144
1623114300000|2021-06-08 01:05:00|3035.5|3029.5|3030.8|3024.8|3039.3|3033.3|3030.8|3024.8|111
1623114600000|2021-06-08 01:10:00|3031|3025|3030|3024|3032.8|3026.8|3028.5|3022.5|89
1623114900000|2021-06-08 01:15:00|3030.3|3024.3|3026.3|3020.3|3031.5|3025.5|3026|3020|64
1623115200000|2021-06-08 01:20:00|3026|3020|3024|3018|3026|3020|3023|3017|51
1623115500000|2021-06-08 01:25:00|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3022.8|3016.8|34
1623115800000|2021-06-08 01:30:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3021.8|3015.8|50
1623116100000|2021-06-08 01:35:00|3023.5|3017.5|3016.5|3010.5|3023.5|3017.5|3016.3|3010.3|100
1623116400000|2021-06-08 01:40:00|3016.3|3010.3|3018.3|3012.3|3018.5|3012.5|3015.5|3009.5|56
1623116700000|2021-06-08 01:45:00|3018.5|3012.5|3018.8|3012.8|3019.5|3013.5|3018.3|3012.3|29
1623117000000|2021-06-08 01:50:00|3018.5|3012.5|3016.3|3010.3|3019|3013|3016|3010|36
1623117300000|2021-06-08 01:55:00|3016|3010|3008|3002|3016|3010|3007.8|3001.8|72
1623117600000|2021-06-08 02:00:00|3008.5|3002.5|3011.3|3005.3|3011.3|3005.3|3008.5|3002.5|18
1623117900000|2021-06-08 02:05:00|3011.5|3005.5|3013|3007|3014.5|3008.5|3011|3005|54
1623118200000|2021-06-08 02:10:00|3013.3|3007.3|3014.3|3008.3|3015.3|3009.3|3012.3|3006.3|46
1623118500000|2021-06-08 02:15:00|3014.5|3008.5|3014.8|3008.8|3014.9|3008.9|3014.5|3008.5|4
1623118800000|2021-06-08 02:20:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1623119100000|2021-06-08 02:25:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623119400000|2021-06-08 02:30:00|3014.1|3008.1|3009.3|3003.3|3014.1|3008.1|3009.3|3003.3|55
1623119700000|2021-06-08 02:35:00|3009.5|3003.5|3010|3004|3010.8|3004.8|3009|3003|56
1623120000000|2021-06-08 02:40:00|3009.8|3003.8|3008|3002|3010.5|3004.5|3007.8|3001.8|28
1623120300000|2021-06-08 02:45:00|3007.8|3001.8|3006.5|3000.5|3008|3002|3006|3000|74
1623120600000|2021-06-08 02:50:00|3006.8|3000.8|3005.8|2999.8|3008.3|3002.3|3005.3|2999.3|68
1623120900000|2021-06-08 02:55:00|3005.5|2999.5|3007.3|3001.3|3011|3005|3005.5|2999.5|154
1623121200000|2021-06-08 03:00:00|3007|3001|3009.5|3003.5|3009.5|3003.5|3006.3|3000.3|25
1623121500000|2021-06-08 03:05:00|3009.8|3003.8|3013.3|3007.3|3013.3|3007.3|3009.8|3003.8|14
1623121800000|2021-06-08 03:10:00|3013|3007|3009.8|3003.8|3013.3|3007.3|3009.8|3003.8|21
1623122100000|2021-06-08 03:15:00|3009.3|3003.3|3009.3|3003.3|3011.3|3005.3|3008.9|3002.9|27
1623122400000|2021-06-08 03:20:00|3009|3003|3008.5|3002.5|3010|3004|3008|3002|56
1623122700000|2021-06-08 03:25:00|3008.8|3002.8|3008.5|3002.5|3010.3|3004.3|3008.3|3002.3|38
1623123300000|2021-06-08 03:35:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623124200000|2021-06-08 03:50:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623124800000|2021-06-08 04:00:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623125100000|2021-06-08 04:05:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125700000|2021-06-08 04:15:00|3010|3004|3010.1|3004.1|3010.1|3004.1|3010|3004|2
1623127500000|2021-06-08 04:45:00|3009.4|3003.4|3009.3|3003.3|3010|3004|3009|3003|8
1623127800000|2021-06-08 04:50:00|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|5
1623128700000|2021-06-08 05:05:00|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623129000000|2021-06-08 05:10:00|3009.4|3003.4|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|2
1623129300000|2021-06-08 05:15:00|3010|3004|3011.8|3005.8|3012.3|3006.3|3009.4|3003.4|11
1623129600000|2021-06-08 05:20:00|3011.5|3005.5|3013.3|3007.3|3013.5|3007.5|3011.5|3005.5|7
1623129900000|2021-06-08 05:25:00|3013|3007|3012.5|3006.5|3013.3|3007.3|3012.3|3006.3|12
1623130200000|2021-06-08 05:30:00|3012.3|3006.3|3005.3|2999.3|3012.3|3006.3|3001.5|2995.5|173
1623130500000|2021-06-08 05:35:00|3005.5|2999.5|3009.5|3003.5|3010.3|3004.3|3005.5|2999.5|73
1623130800000|2021-06-08 05:40:00|3009.8|3003.8|3010|3004|3012.8|3006.8|3009.8|3003.8|42
1623131100000|2021-06-08 05:45:00|3009.8|3003.8|3002|2996|3009.8|3003.8|3000.5|2994.5|90
1623131400000|2021-06-08 05:50:00|3002.3|2996.3|3001.8|2995.8|3004|2998|2999.8|2993.8|90
1623131700000|2021-06-08 05:55:00|3002|2996|3003.8|2997.8|3005.8|2999.8|3002|2996|46
1623132000000|2021-06-08 06:00:00|3003.5|2997.5|3003.8|2997.8|3004.5|2998.5|3001.5|2995.5|39
1623132300000|2021-06-08 06:05:00|3003.5|2997.5|3007|3001|3007|3001|3002.8|2996.8|55
1623132600000|2021-06-08 06:10:00|3007.4|3001.4|3007|3001|3009.8|3003.8|3006.1|3000.1|52
1623132900000|2021-06-08 06:15:00|3006.8|3000.8|3009|3003|3009.5|3003.5|3006.5|3000.5|64
1623133200000|2021-06-08 06:20:00|3009.3|3003.3|3008.5|3002.5|3010|3004|3005.5|2999.5|34
1623133500000|2021-06-08 06:25:00|3008.4|3002.4|3010|3004|3010.3|3004.3|3005.8|2999.8|73
1623133800000|2021-06-08 06:30:00|3009.3|3003.3|3008.8|3002.8|3010.5|3004.5|3006.8|3000.8|53
1623134100000|2021-06-08 06:35:00|3008.5|3002.5|3009.3|3003.3|3010|3004|3007.8|3001.8|37
1623134400000|2021-06-08 06:40:00|3009.5|3003.5|3010.5|3004.5|3011|3005|3009.5|3003.5|74
1623134700000|2021-06-08 06:45:00|3010.8|3004.8|3008.3|3002.3|3013|3007|3007.8|3001.8|72
1623135000000|2021-06-08 06:50:00|3008.5|3002.5|3004.3|2998.3|3009|3003|3004|2998|87
1623135300000|2021-06-08 06:55:00|3004.8|2998.8|3002.5|2996.5|3004.8|2998.8|3001.5|2995.5|51
1623135600000|2021-06-08 07:00:00|3002.3|2996.3|3007.4|3001.4|3007.4|3001.4|3001.1|2995.1|69
1623135900000|2021-06-08 07:05:00|3007.8|3001.8|3010|3004|3011.5|3005.5|3007.8|3001.8|35
1623136200000|2021-06-08 07:10:00|3010.1|3004.1|3009.5|3003.5|3013.1|3007.1|3007.3|3001.3|40
1623136500000|2021-06-08 07:15:00|3008.3|3002.3|3009.6|3003.6|3011.9|3005.9|3008.3|3002.3|23
1623136800000|2021-06-08 07:20:00|3009.1|3003.1|3008.6|3002.6|3010.3|3004.3|3008.6|3002.6|11
1623137100000|2021-06-08 07:25:00|3008.5|3002.5|3008|3002|3008.8|3002.8|3007.3|3001.3|23
1623137400000|2021-06-08 07:30:00|3007.3|3001.3|3012|3006|3012|3006|3007.3|3001.3|18
1623137700000|2021-06-08 07:35:00|3012.4|3006.4|3011.1|3005.1|3013.4|3007.4|3010.9|3004.9|43
1623138000000|2021-06-08 07:40:00|3011.3|3005.3|3013.4|3007.4|3013.4|3007.4|3010.6|3004.6|28
1623138300000|2021-06-08 07:45:00|3013.1|3007.1|3011.9|3005.9|3013.4|3007.4|3011.9|3005.9|27
1623138600000|2021-06-08 07:50:00|3011.6|3005.6|3014.4|3008.4|3018|3012|3011.5|3005.5|40
1623138900000|2021-06-08 07:55:00|3014.1|3008.1|3015.6|3009.6|3018|3012|3013.9|3007.9|24
1623139200000|2021-06-08 08:00:00|3016.3|3010.3|3024.4|3018.4|3024.4|3018.4|3016.3|3010.3|31
1623139500000|2021-06-08 08:05:00|3024.1|3018.1|3023.1|3017.1|3027.1|3021.1|3020.1|3014.1|38
1623139800000|2021-06-08 08:10:00|3022.9|3016.9|3022.9|3016.9|3023.1|3017.1|3020.3|3014.3|18
1623140100000|2021-06-08 08:15:00|3022.6|3016.6|3022.1|3016.1|3022.6|3016.6|3020.9|3014.9|26
1623140400000|2021-06-08 08:20:00|3022.4|3016.4|3018.6|3012.6|3023|3017|3018.4|3012.4|17
1623140700000|2021-06-08 08:25:00|3018.5|3012.5|3018.4|3012.4|3020|3014|3017.6|3011.6|17
1623141000000|2021-06-08 08:30:00|3018|3012|3017.9|3011.9|3018|3012|3014.1|3008.1|43
1623141300000|2021-06-08 08:35:00|3018.1|3012.1|3021|3015|3021.8|3015.8|3018.1|3012.1|27
1623141600000|2021-06-08 08:40:00|3021.1|3015.1|3021.3|3015.3|3023|3017|3021|3015|19
1623141900000|2021-06-08 08:45:00|3021|3015|3017.3|3011.3|3021|3015|3017.1|3011.1|37
1623142200000|2021-06-08 08:50:00|3016.9|3010.9|3018.3|3012.3|3019|3013|3015.9|3009.9|41
1623142500000|2021-06-08 08:55:00|3018.8|3012.8|3018.5|3012.5|3022.3|3016.3|3018.4|3012.4|34
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3017.3|3011.3|3018.5|3012.5|3014.5|3008.5|28
1623143100000|2021-06-08 09:05:00|3017|3011|3019|3013|3019|3013|3016.5|3010.5|21
1623143400000|2021-06-08 09:10:00|3018.8|3012.8|3018|3012|3018.8|3012.8|3015.3|3009.3|21
1623143700000|2021-06-08 09:15:00|3018.3|3012.3|3019.5|3013.5|3020.8|3014.8|3017.8|3011.8|27
1623144000000|2021-06-08 09:20:00|3019.4|3013.4|3019.1|3013.1|3019.9|3013.9|3018.3|3012.3|13
1623144300000|2021-06-08 09:25:00|3020|3014|3020|3014|3020.8|3014.8|3019.9|3013.9|26
1623144600000|2021-06-08 09:30:00|3020.3|3014.3|3018.9|3012.9|3020.3|3014.3|3018.4|3012.4|14
1623144900000|2021-06-08 09:35:00|3019|3013|3019.5|3013.5|3019.5|3013.5|3016.8|3010.8|18
1623145200000|2021-06-08 09:40:00|3019.3|3013.3|3015.3|3009.3|3019.3|3013.3|3014.3|3008.3|27
1623145500000|2021-06-08 09:45:00|3015.5|3009.5|3015.1|3009.1|3016.5|3010.5|3014.4|3008.4|32
1623145800000|2021-06-08 09:50:00|3014.6|3008.6|3015.8|3009.8|3016.1|3010.1|3014.4|3008.4|23
1623146100000|2021-06-08 09:55:00|3014.4|3008.4|3015|3009|3015|3009|3014.4|3008.4|12
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3014.6|3008.6|3016.8|3010.8|3014.3|3008.3|27
1623146700000|2021-06-08 10:05:00|3014.4|3008.4|3014.4|3008.4|3015.3|3009.3|3013.3|3007.3|24
1623147000000|2021-06-08 10:10:00|3015.4|3009.4|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|8
1623147300000|2021-06-08 10:15:00|3015.3|3009.3|3015.1|3009.1|3017.5|3011.5|3014.3|3008.3|51
1623147600000|2021-06-08 10:20:00|3015|3009|3016.8|3010.8|3018.3|3012.3|3014.8|3008.8|32
1623147900000|2021-06-08 10:25:00|3016.5|3010.5|3016.5|3010.5|3017.4|3011.4|3015.9|3009.9|35
1623148200000|2021-06-08 10:30:00|3016|3010|3016.3|3010.3|3016.8|3010.8|3014.1|3008.1|43
1623148500000|2021-06-08 10:35:00|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3015.3|3009.3|27
1623148800000|2021-06-08 10:40:00|3016.3|3010.3|3017|3011|3017.8|3011.8|3015.3|3009.3|25
1623149100000|2021-06-08 10:45:00|3016.8|3010.8|3016|3010|3016.8|3010.8|3015.3|3009.3|17
1623149400000|2021-06-08 10:50:00|3016.3|3010.3|3018|3012|3018|3012|3016.3|3010.3|29
1623149700000|2021-06-08 10:55:00|3018.3|3012.3|3017.8|3011.8|3018.5|3012.5|3016.8|3010.8|27
1623150000000|2021-06-08 11:00:00|3018|3012|3020.3|3014.3|3021.1|3015.1|3017.8|3011.8|18
1623150300000|2021-06-08 11:05:00|3020.1|3014.1|3020.3|3014.3|3020.9|3014.9|3019.5|3013.5|20
1623150600000|2021-06-08 11:10:00|3020|3014|3019|3013|3020|3014|3017.3|3011.3|16
1623150900000|2021-06-08 11:15:00|3019.3|3013.3|3019.5|3013.5|3021.3|3015.3|3018.5|3012.5|42
1623151200000|2021-06-08 11:20:00|3020.3|3014.3|3017.6|3011.6|3020.3|3014.3|3017.3|3011.3|23
1623151500000|2021-06-08 11:25:00|3017.8|3011.8|3015.5|3009.5|3018.8|3012.8|3015.3|3009.3|32
1623151800000|2021-06-08 11:30:00|3015.8|3009.8|3013.4|3007.4|3016.3|3010.3|3013.4|3007.4|53
1623152100000|2021-06-08 11:35:00|3013.3|3007.3|3014.8|3008.8|3015.1|3009.1|3012.9|3006.9|28
1623152400000|2021-06-08 11:40:00|3015|3009|3014|3008|3016.5|3010.5|3014|3008|21
1623152700000|2021-06-08 11:45:00|3013.5|3007.5|3019.4|3013.4|3020.1|3014.1|3013.5|3007.5|59
1623153000000|2021-06-08 11:50:00|3019.1|3013.1|3019|3013|3021.6|3015.6|3017.8|3011.8|96
1623153300000|2021-06-08 11:55:00|3019.3|3013.3|3015.4|3009.4|3019.5|3013.5|3013.3|3007.3|83
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|3014.5|3008.5|3015.6|3009.6|3011.6|3005.6|75
1623153900000|2021-06-08 12:05:00|3014.3|3008.3|3016.8|3010.8|3018.3|3012.3|3014.3|3008.3|35
1623154200000|2021-06-08 12:10:00|3017|3011|3014.8|3008.8|3017|3011|3012.8|3006.8|53
1623154500000|2021-06-08 12:15:00|3014.5|3008.5|3010.3|3004.3|3014.5|3008.5|3009|3003|53
1623154800000|2021-06-08 12:20:00|3010.5|3004.5|3011.3|3005.3|3011.5|3005.5|3008.4|3002.4|79
1623155100000|2021-06-08 12:25:00|3011.5|3005.5|3008|3002|3012.1|3006.1|3007.8|3001.8|51
1623155400000|2021-06-08 12:30:00|3008.1|3002.1|3008.5|3002.5|3010.1|3004.1|3008.1|3002.1|30
1623155700000|2021-06-08 12:35:00|3008.8|3002.8|3008.9|3002.9|3010.1|3004.1|3008.8|3002.8|18
1623156000000|2021-06-08 12:40:00|3008.6|3002.6|3001.3|2995.3|3009.4|3003.4|3001.3|2995.3|45
1623156300000|2021-06-08 12:45:00|3001.6|2995.6|3000.8|2994.8|3005.5|2999.5|3000.8|2994.8|54
1623156600000|2021-06-08 12:50:00|3000.5|2994.5|2996.5|2990.5|3000.8|2994.8|2994|2988|79
1623156900000|2021-06-08 12:55:00|2996.3|2990.3|2999.5|2993.5|3003.8|2997.8|2996.1|2990.1|88
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2997|2991|3001.5|2995.5|2992.6|2986.6|202
1623157500000|2021-06-08 13:05:00|2996.8|2990.8|3000.3|2994.3|3003.3|2997.3|2995.8|2989.8|131
1623157800000|2021-06-08 13:10:00|3000|2994|2998.8|2992.8|3000|2994|2996.5|2990.5|95
1623158100000|2021-06-08 13:15:00|2998.5|2992.5|3000.8|2994.8|3001.5|2995.5|2997|2991|88
1623158400000|2021-06-08 13:20:00|3000.5|2994.5|3003.5|2997.5|3003.9|2997.9|2998|2992|126
1623158700000|2021-06-08 13:25:00|3003|2997|3003|2997|3004.3|2998.3|2999.8|2993.8|78
1623159000000|2021-06-08 13:30:00|3003.3|2997.3|3007.3|3001.3|3009.5|3003.5|3002.1|2996.1|116
1623159300000|2021-06-08 13:35:00|3007.4|3001.4|3008.3|3002.3|3010|3004|3005.1|2999.1|102
1623159600000|2021-06-08 13:40:00|3008|3002|3003|2997|3008|3002|3002|2996|136
1623159900000|2021-06-08 13:45:00|3002.8|2996.8|2996.8|2990.8|3002.8|2996.8|2996|2990|144
1623160200000|2021-06-08 13:50:00|2996.5|2990.5|2994.6|2988.6|2997.5|2991.5|2994.6|2988.6|82
1623160500000|2021-06-08 13:55:00|2994.9|2988.9|2990.9|2984.9|2995.5|2989.5|2989.9|2983.9|108
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|2991.5|2985.5|2992.8|2986.8|2989.5|2983.5|102
1623161100000|2021-06-08 14:05:00|2991.3|2985.3|2994.4|2988.4|2994.9|2988.9|2991.3|2985.3|96
1623161400000|2021-06-08 14:10:00|2994.3|2988.3|2990.3|2984.3|2995.6|2989.6|2989.8|2983.8|113
1623161700000|2021-06-08 14:15:00|2990|2984|2988.3|2982.3|2990.3|2984.3|2986.3|2980.3|74
1623162000000|2021-06-08 14:20:00|2988.5|2982.5|2990.1|2984.1|2990.3|2984.3|2988|2982|58
1623162300000|2021-06-08 14:25:00|2990.3|2984.3|2994.3|2988.3|2994.8|2988.8|2987.8|2981.8|112
1623162600000|2021-06-08 14:30:00|2994.5|2988.5|3001.5|2995.5|3002.9|2996.9|2994.3|2988.3|110
1623162900000|2021-06-08 14:35:00|3001.3|2995.3|3007.5|3001.5|3009.8|3003.8|2999.8|2993.8|109
1623163200000|2021-06-08 14:40:00|3007.3|3001.3|3007.8|3001.8|3010.3|3004.3|3006.5|3000.5|85
1623163500000|2021-06-08 14:45:00|3008|3002|3012.8|3006.8|3013.1|3007.1|3005|2999|156
1623163800000|2021-06-08 14:50:00|3012.6|3006.6|3015.8|3009.8|3019.4|3013.4|3012.3|3006.3|149
1623164100000|2021-06-08 14:55:00|3015.5|3009.5|3018.1|3012.1|3021.1|3015.1|3015.3|3009.3|217
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3011.5|3005.5|3019|3013|3011.5|3005.5|110
1623164700000|2021-06-08 15:05:00|3011.8|3005.8|3011|3005|3014|3008|3010.5|3004.5|89
1623165000000|2021-06-08 15:10:00|3010.9|3004.9|3013.9|3007.9|3014.8|3008.8|3010.8|3004.8|100
1623165300000|2021-06-08 15:15:00|3014|3008|3013.5|3007.5|3016.5|3010.5|3012.3|3006.3|80
1623165600000|2021-06-08 15:20:00|3013.8|3007.8|3017|3011|3017.6|3011.6|3013.8|3007.8|79
1623165900000|2021-06-08 15:25:00|3016.8|3010.8|3014.8|3008.8|3017|3011|3012.3|3006.3|79
1623166200000|2021-06-08 15:30:00|3015|3009|3017.6|3011.6|3017.6|3011.6|3015|3009|57
1623166500000|2021-06-08 15:35:00|3017.5|3011.5|3014.9|3008.9|3017.6|3011.6|3014.5|3008.5|63
1623166800000|2021-06-08 15:40:00|3015.1|3009.1|3019.5|3013.5|3019.8|3013.8|3014.9|3008.9|69
1623167100000|2021-06-08 15:45:00|3019.8|3013.8|3018.3|3012.3|3020.6|3014.6|3018.3|3012.3|40
1623167400000|2021-06-08 15:50:00|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016|3010|21
1623167700000|2021-06-08 15:55:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|25
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3020.5|3014.5|3020.5|3014.5|3017.3|3011.3|68
1623168300000|2021-06-08 16:05:00|3020.3|3014.3|3021|3015|3022|3016|3019.9|3013.9|52
1623168600000|2021-06-08 16:10:00|3020.8|3014.8|3019.5|3013.5|3021.5|3015.5|3019.1|3013.1|59
1623168900000|2021-06-08 16:15:00|3019.4|3013.4|3021.3|3015.3|3021.3|3015.3|3019.4|3013.4|17
1623169200000|2021-06-08 16:20:00|3021|3015|3020|3014|3021.3|3015.3|3019|3013|36
1623169500000|2021-06-08 16:25:00|3020.3|3014.3|3021|3015|3021.1|3015.1|3020.3|3014.3|12
1623169800000|2021-06-08 16:30:00|3021.3|3015.3|3023|3017|3023.8|3017.8|3021.3|3015.3|24
1623170100000|2021-06-08 16:35:00|3022.8|3016.8|3023.1|3017.1|3023.6|3017.6|3022.8|3016.8|19
1623170400000|2021-06-08 16:40:00|3023.3|3017.3|3023.5|3017.5|3024.6|3018.6|3022.9|3016.9|27
1623170700000|2021-06-08 16:45:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|9
1623171000000|2021-06-08 16:50:00|3023.4|3017.4|3025.9|3019.9|3026.3|3020.3|3023.4|3017.4|16
1623171300000|2021-06-08 16:55:00|3025.8|3019.8|3026.3|3020.3|3026.5|3020.5|3024.1|3018.1|16
1623196800000|2021-06-09 00:00:00|3021.5|3015.5|3019.1|3013.1|3021.5|3015.5|3018.9|3012.9|7
1623197100000|2021-06-09 00:05:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623197400000|2021-06-09 00:10:00|3019.3|3013.3|3020.8|3014.8|3021.5|3015.5|3019.3|3013.3|5
1623198000000|2021-06-09 00:20:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623198300000|2021-06-09 00:25:00|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|3
1623198600000|2021-06-09 00:30:00|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|2
1623199200000|2021-06-09 00:40:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623199800000|2021-06-09 00:50:00|3021.4|3015.4|3023.8|3017.8|3024.1|3018.1|3021|3015|10
1623200100000|2021-06-09 00:55:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3021.5|3015.5|3025.3|3019.3|3017.3|3011.3|81
1623200700000|2021-06-09 01:05:00|3021.8|3015.8|3021.3|3015.3|3024.3|3018.3|3018.6|3012.6|46
1623201000000|2021-06-09 01:10:00|3021|3015|3021.5|3015.5|3021.5|3015.5|3018.5|3012.5|21
1623201300000|2021-06-09 01:15:00|3021.6|3015.6|3020.5|3014.5|3023.5|3017.5|3020.5|3014.5|39
1623201600000|2021-06-09 01:20:00|3020.3|3014.3|3020|3014|3020.8|3014.8|3016.8|3010.8|36
1623201900000|2021-06-09 01:25:00|3019.8|3013.8|3018|3012|3019.8|3013.8|3016.6|3010.6|29
1623202200000|2021-06-09 01:30:00|3017.8|3011.8|3017.9|3011.9|3019.5|3013.5|3014.9|3008.9|52
1623202500000|2021-06-09 01:35:00|3018|3012|3021.5|3015.5|3021.5|3015.5|3017.6|3011.6|38
1623202800000|2021-06-09 01:40:00|3021.3|3015.3|3020.8|3014.8|3021.5|3015.5|3017.4|3011.4|36
1623203100000|2021-06-09 01:45:00|3020.6|3014.6|3022.3|3016.3|3022.5|3016.5|3019.8|3013.8|15
1623203400000|2021-06-09 01:50:00|3022|3016|3019.5|3013.5|3022|3016|3019.5|3013.5|18
1623203700000|2021-06-09 01:55:00|3019.8|3013.8|3017|3011|3020|3014|3014.8|3008.8|41
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3018.3|3012.3|3018.3|3012.3|3015.5|3009.5|22
1623204300000|2021-06-09 02:05:00|3018|3012|3014.8|3008.8|3018|3012|3014.8|3008.8|16
1623204600000|2021-06-09 02:10:00|3014.6|3008.6|3017.8|3011.8|3017.8|3011.8|3013.6|3007.6|21
1623205200000|2021-06-09 02:20:00|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1623205800000|2021-06-09 02:30:00|3016.9|3010.9|3016.9|3010.9|3018.3|3012.3|3015.4|3009.4|30
1623206100000|2021-06-09 02:35:00|3017.1|3011.1|3019.1|3013.1|3019.3|3013.3|3017.1|3011.1|21
1623206400000|2021-06-09 02:40:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|11
1623206700000|2021-06-09 02:45:00|3019.4|3013.4|3019.3|3013.3|3021.4|3015.4|3019.3|3013.3|32
1623207000000|2021-06-09 02:50:00|3019.5|3013.5|3018.6|3012.6|3020.3|3014.3|3017.5|3011.5|18
1623207300000|2021-06-09 02:55:00|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017|3011|9
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3018.5|3012.5|3018.6|3012.6|3017.9|3011.9|6
1623207900000|2021-06-09 03:05:00|3018.6|3012.6|3023.1|3017.1|3023.4|3017.4|3018.6|3012.6|19
1623208200000|2021-06-09 03:10:00|3023.4|3017.4|3028.3|3022.3|3028.3|3022.3|3022.5|3016.5|45
1623208500000|2021-06-09 03:15:00|3028.6|3022.6|3026.5|3020.5|3028.9|3022.9|3026.1|3020.1|26
1623208800000|2021-06-09 03:20:00|3026.8|3020.8|3026.3|3020.3|3029|3023|3025.9|3019.9|18
1623209100000|2021-06-09 03:25:00|3026.5|3020.5|3024.8|3018.8|3026.5|3020.5|3024.8|3018.8|10
1623209400000|2021-06-09 03:30:00|3024.4|3018.4|3023.3|3017.3|3024.4|3018.4|3023.3|3017.3|5
1623210000000|2021-06-09 03:40:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623210300000|2021-06-09 03:45:00|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623210600000|2021-06-09 03:50:00|3022.6|3016.6|3021|3015|3022.6|3016.6|3021|3015|2
1623210900000|2021-06-09 03:55:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021|3015|3
1623211200000|2021-06-09 04:00:00|3020.9|3014.9|3021|3015|3021|3015|3020.9|3014.9|2
1623211500000|2021-06-09 04:05:00|3021.1|3015.1|3021.8|3015.8|3021.8|3015.8|3021.1|3015.1|3
1623211800000|2021-06-09 04:10:00|3021.6|3015.6|3024|3018|3024|3018|3021.4|3015.4|12
1623212100000|2021-06-09 04:15:00|3024.3|3018.3|3023|3017|3025.3|3019.3|3023|3017|11
1623212400000|2021-06-09 04:20:00|3023.3|3017.3|3024|3018|3024|3018|3023.1|3017.1|6
1623213000000|2021-06-09 04:30:00|3024.3|3018.3|3022.5|3016.5|3025.5|3019.5|3022.4|3016.4|13
1623213300000|2021-06-09 04:35:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623213600000|2021-06-09 04:40:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623213900000|2021-06-09 04:45:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623215400000|2021-06-09 05:10:00|3022.3|3016.3|3020.3|3014.3|3022.3|3016.3|3020.3|3014.3|2
1623215700000|2021-06-09 05:15:00|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.5|3012.5|4
1623216000000|2021-06-09 05:20:00|3018.9|3012.9|3020.6|3014.6|3020.6|3014.6|3018.9|3012.9|7
1623216300000|2021-06-09 05:25:00|3020.4|3014.4|3021.5|3015.5|3021.5|3015.5|3020.4|3014.4|8
1623216600000|2021-06-09 05:30:00|3021.9|3015.9|3021|3015|3026.3|3020.3|3020|3014|93
1623216900000|2021-06-09 05:35:00|3020.8|3014.8|3017.3|3011.3|3020.8|3014.8|3017.3|3011.3|61
1623217200000|2021-06-09 05:40:00|3017.1|3011.1|3016|3010|3017.3|3011.3|3014.8|3008.8|50
1623217500000|2021-06-09 05:45:00|3015.8|3009.8|3015|3009|3016.3|3010.3|3014.8|3008.8|18
1623217800000|2021-06-09 05:50:00|3014.8|3008.8|3017.5|3011.5|3017.8|3011.8|3014|3008|30
1623218100000|2021-06-09 05:55:00|3017.3|3011.3|3022.8|3016.8|3022.8|3016.8|3017.3|3011.3|34
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3026.3|3020.3|3026.8|3020.8|3022|3016|61
1623218700000|2021-06-09 06:05:00|3026.6|3020.6|3031.3|3025.3|3032.3|3026.3|3026.6|3020.6|78
1623219000000|2021-06-09 06:10:00|3031.5|3025.5|3028.8|3022.8|3031.5|3025.5|3026.9|3020.9|45
1623219300000|2021-06-09 06:15:00|3029|3023|3031|3025|3031.8|3025.8|3029|3023|37
1623219600000|2021-06-09 06:20:00|3031.3|3025.3|3026|3020|3031.5|3025.5|3026|3020|49
1623219900000|2021-06-09 06:25:00|3026.3|3020.3|3028.8|3022.8|3028.8|3022.8|3026|3020|30
1623220200000|2021-06-09 06:30:00|3029|3023|3031.5|3025.5|3031.8|3025.8|3029|3023|25
1623220500000|2021-06-09 06:35:00|3031.6|3025.6|3032.3|3026.3|3033|3027|3031.4|3025.4|26
1623220800000|2021-06-09 06:40:00|3032|3026|3029.5|3023.5|3034.3|3028.3|3029.5|3023.5|75
1623221100000|2021-06-09 06:45:00|3029.8|3023.8|3030.6|3024.6|3030.8|3024.8|3027|3021|57
1623221400000|2021-06-09 06:50:00|3030.3|3024.3|3028.9|3022.9|3030.8|3024.8|3027.3|3021.3|47
1623221700000|2021-06-09 06:55:00|3028.8|3022.8|3028.3|3022.3|3029.5|3023.5|3027.8|3021.8|26
1623222000000|2021-06-09 07:00:00|3028.5|3022.5|3027.3|3021.3|3032.9|3026.9|3026.3|3020.3|66
1623222300000|2021-06-09 07:05:00|3027|3021|3028.8|3022.8|3030.3|3024.3|3027|3021|44
1623222600000|2021-06-09 07:10:00|3028.5|3022.5|3028.3|3022.3|3030.3|3024.3|3026.3|3020.3|25
1623222900000|2021-06-09 07:15:00|3028.1|3022.1|3030.1|3024.1|3032.6|3026.6|3027.9|3021.9|29
1623223200000|2021-06-09 07:20:00|3030.5|3024.5|3031.4|3025.4|3031.8|3025.8|3030.5|3024.5|11
1623223500000|2021-06-09 07:25:00|3031.3|3025.3|3036.4|3030.4|3036.6|3030.6|3031.3|3025.3|29
1623223800000|2021-06-09 07:30:00|3036.6|3030.6|3033.8|3027.8|3036.6|3030.6|3033.5|3027.5|24
1623224100000|2021-06-09 07:35:00|3034|3028|3030.5|3024.5|3034.1|3028.1|3029.9|3023.9|18
1623224400000|2021-06-09 07:40:00|3030.6|3024.6|3031.4|3025.4|3032.5|3026.5|3030|3024|21
1623224700000|2021-06-09 07:45:00|3031.6|3025.6|3031.1|3025.1|3033.1|3027.1|3030.5|3024.5|24
1623225000000|2021-06-09 07:50:00|3031.4|3025.4|3036.3|3030.3|3036.3|3030.3|3031.4|3025.4|42
1623225300000|2021-06-09 07:55:00|3036|3030|3033|3027|3036.8|3030.8|3032.4|3026.4|23
1623225600000|2021-06-09 08:00:00|3033.3|3027.3|3032.5|3026.5|3034.8|3028.8|3029.6|3023.6|56
1623225900000|2021-06-09 08:05:00|3032.3|3026.3|3036.6|3030.6|3037.1|3031.1|3031.3|3025.3|44
1623226200000|2021-06-09 08:10:00|3036.9|3030.9|3034.6|3028.6|3037.1|3031.1|3034.1|3028.1|39
1623226500000|2021-06-09 08:15:00|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3031.8|3025.8|43
1623226800000|2021-06-09 08:20:00|3036|3030|3036.5|3030.5|3036.6|3030.6|3033.8|3027.8|26
1623227100000|2021-06-09 08:25:00|3036.1|3030.1|3035.5|3029.5|3037.1|3031.1|3032.9|3026.9|36
1623227400000|2021-06-09 08:30:00|3035.6|3029.6|3031.8|3025.8|3036.1|3030.1|3030.3|3024.3|52
1623227700000|2021-06-09 08:35:00|3032|3026|3030.5|3024.5|3033.8|3027.8|3030.5|3024.5|25
1623228000000|2021-06-09 08:40:00|3030.8|3024.8|3032.4|3026.4|3033.3|3027.3|3030.5|3024.5|33
1623228300000|2021-06-09 08:45:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3031.9|3025.9|15
1623228600000|2021-06-09 08:50:00|3032.8|3026.8|3034|3028|3035.3|3029.3|3032.8|3026.8|25
1623228900000|2021-06-09 08:55:00|3033.6|3027.6|3031.3|3025.3|3033.6|3027.6|3031.3|3025.3|25
1623229200000|2021-06-09 09:00:00|3031.5|3025.5|3026.5|3020.5|3032.8|3026.8|3025.6|3019.6|60
1623229500000|2021-06-09 09:05:00|3026.4|3020.4|3020.5|3014.5|3026.4|3020.4|3019.8|3013.8|55
1623229800000|2021-06-09 09:10:00|3020.8|3014.8|3020.3|3014.3|3023.3|3017.3|3020.3|3014.3|48
1623230100000|2021-06-09 09:15:00|3020.5|3014.5|3020.8|3014.8|3021|3015|3018.5|3012.5|47
1623230400000|2021-06-09 09:20:00|3020.5|3014.5|3020.9|3014.9|3023.5|3017.5|3019.8|3013.8|30
1623230700000|2021-06-09 09:25:00|3020.8|3014.8|3019.1|3013.1|3020.8|3014.8|3018|3012|25
1623231000000|2021-06-09 09:30:00|3019.5|3013.5|3018.8|3012.8|3019.9|3013.9|3018.4|3012.4|17
1623231300000|2021-06-09 09:35:00|3019|3013|3022.4|3016.4|3022.6|3016.6|3019|3013|23
1623231600000|2021-06-09 09:40:00|3022.1|3016.1|3020.1|3014.1|3022.1|3016.1|3019.6|3013.6|38
1623231900000|2021-06-09 09:45:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3017.8|3011.8|22
1623232200000|2021-06-09 09:50:00|3019|3013|3018.8|3012.8|3019.8|3013.8|3018.3|3012.3|23
1623232500000|2021-06-09 09:55:00|3018.5|3012.5|3018.9|3012.9|3018.9|3012.9|3017.3|3011.3|13
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3017.5|3011.5|21
1623233100000|2021-06-09 10:05:00|3017.8|3011.8|3017.8|3011.8|3018.3|3012.3|3016.3|3010.3|22
1623233400000|2021-06-09 10:10:00|3017.5|3011.5|3019.4|3013.4|3019.4|3013.4|3017.3|3011.3|10
1623233700000|2021-06-09 10:15:00|3019.5|3013.5|3018.3|3012.3|3019.8|3013.8|3018|3012|14
1623234000000|2021-06-09 10:20:00|3018.6|3012.6|3019.3|3013.3|3019.9|3013.9|3018.6|3012.6|13
1623234300000|2021-06-09 10:25:00|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|5
1623234600000|2021-06-09 10:30:00|3019|3013|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|11
1623234900000|2021-06-09 10:35:00|3018.8|3012.8|3018.5|3012.5|3019|3013|3018.5|3012.5|4
1623235200000|2021-06-09 10:40:00|3018.4|3012.4|3018.3|3012.3|3019.4|3013.4|3018.1|3012.1|15
1623235500000|2021-06-09 10:45:00|3018.5|3012.5|3021.5|3015.5|3021.8|3015.8|3018.3|3012.3|43
1623235800000|2021-06-09 10:50:00|3021.3|3015.3|3019.9|3013.9|3021.3|3015.3|3019.6|3013.6|12
1623236100000|2021-06-09 10:55:00|3019.6|3013.6|3022.3|3016.3|3022.8|3016.8|3019.6|3013.6|18
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3021.5|3015.5|3022.3|3016.3|3020.8|3014.8|22
1623236700000|2021-06-09 11:05:00|3021.8|3015.8|3020.5|3014.5|3022|3016|3019.6|3013.6|26
1623237000000|2021-06-09 11:10:00|3020.3|3014.3|3017.1|3011.1|3023.1|3017.1|3017.1|3011.1|40
1623237300000|2021-06-09 11:15:00|3016.8|3010.8|3017|3011|3017.5|3011.5|3014.3|3008.3|37
1623237600000|2021-06-09 11:20:00|3017.3|3011.3|3017|3011|3018|3012|3016.8|3010.8|12
1623237900000|2021-06-09 11:25:00|3017.3|3011.3|3020.8|3014.8|3022.5|3016.5|3017.3|3011.3|42
1623238200000|2021-06-09 11:30:00|3021|3015|3020|3014|3021.3|3015.3|3017.5|3011.5|66
1623238500000|2021-06-09 11:35:00|3020.3|3014.3|3022.3|3016.3|3024.3|3018.3|3020.3|3014.3|28
1623238800000|2021-06-09 11:40:00|3022|3016|3019.8|3013.8|3022|3016|3019.8|3013.8|26
1623239100000|2021-06-09 11:45:00|3020|3014|3023.3|3017.3|3024|3018|3020|3014|50
1623239400000|2021-06-09 11:50:00|3023|3017|3020.3|3014.3|3023.5|3017.5|3018.8|3012.8|64
1623239700000|2021-06-09 11:55:00|3020.1|3014.1|3020.4|3014.4|3021.3|3015.3|3018.8|3012.8|46
1623240000000|2021-06-09 12:00:00|3020.3|3014.3|3023.8|3017.8|3023.8|3017.8|3020.3|3014.3|34
1623240300000|2021-06-09 12:05:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|48
1623240600000|2021-06-09 12:10:00|3023.5|3017.5|3018.9|3012.9|3023.5|3017.5|3018.5|3012.5|40
1623240900000|2021-06-09 12:15:00|3018.6|3012.6|3017.3|3011.3|3018.6|3012.6|3016.3|3010.3|33
1623241200000|2021-06-09 12:20:00|3017.5|3011.5|3021|3015|3021.3|3015.3|3017.3|3011.3|77
1623241500000|2021-06-09 12:25:00|3021.3|3015.3|3022.3|3016.3|3022.8|3016.8|3020.3|3014.3|70
1623241800000|2021-06-09 12:30:00|3022.5|3016.5|3022.8|3016.8|3026.6|3020.6|3021.5|3015.5|65
1623242100000|2021-06-09 12:35:00|3023|3017|3024.1|3018.1|3026.3|3020.3|3023|3017|57
1623242400000|2021-06-09 12:40:00|3023.6|3017.6|3024.3|3018.3|3024.9|3018.9|3023.3|3017.3|49
1623242700000|2021-06-09 12:45:00|3024.5|3018.5|3022.5|3016.5|3024.5|3018.5|3021.8|3015.8|33
1623243000000|2021-06-09 12:50:00|3022.8|3016.8|3021|3015|3023.5|3017.5|3020.8|3014.8|39
1623243300000|2021-06-09 12:55:00|3021.3|3015.3|3019.3|3013.3|3021.8|3015.8|3018.3|3012.3|61
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3020.8|3014.8|3023.9|3017.9|3018.9|3012.9|232
1623243900000|2021-06-09 13:05:00|3020.5|3014.5|3022.8|3016.8|3024.8|3018.8|3020.3|3014.3|120
1623244200000|2021-06-09 13:10:00|3022.5|3016.5|3027|3021|3027.5|3021.5|3022.5|3016.5|96
1623244500000|2021-06-09 13:15:00|3027.3|3021.3|3029.9|3023.9|3032.3|3026.3|3027.3|3021.3|118
1623244800000|2021-06-09 13:20:00|3030.3|3024.3|3031.3|3025.3|3032.3|3026.3|3028.4|3022.4|113
1623245100000|2021-06-09 13:25:00|3031|3025|3031.5|3025.5|3033|3027|3030.4|3024.4|99
1623245400000|2021-06-09 13:30:00|3031.8|3025.8|3029.8|3023.8|3032.5|3026.5|3029.8|3023.8|76
1623245700000|2021-06-09 13:35:00|3029.5|3023.5|3028.1|3022.1|3029.9|3023.9|3028.1|3022.1|68
1623246000000|2021-06-09 13:40:00|3028|3022|3028.6|3022.6|3031.3|3025.3|3027.6|3021.6|97
1623246300000|2021-06-09 13:45:00|3028.4|3022.4|3028.5|3022.5|3029.1|3023.1|3028.3|3022.3|36
1623246600000|2021-06-09 13:50:00|3028.4|3022.4|3029|3023|3029|3023|3028.3|3022.3|31
1623246900000|2021-06-09 13:55:00|3029.3|3023.3|3028.4|3022.4|3029.5|3023.5|3028.4|3022.4|50
1623247200000|2021-06-09 14:00:00|3028.5|3022.5|3028.8|3022.8|3029.8|3023.8|3028.3|3022.3|39
1623247500000|2021-06-09 14:05:00|3029|3023|3026.3|3020.3|3029|3023|3025.3|3019.3|52
1623247800000|2021-06-09 14:10:00|3026.4|3020.4|3024.5|3018.5|3026.9|3020.9|3024.3|3018.3|59
1623248100000|2021-06-09 14:15:00|3024.3|3018.3|3021.8|3015.8|3024.8|3018.8|3021|3015|83
1623248400000|2021-06-09 14:20:00|3022|3016|3023.5|3017.5|3023.5|3017.5|3018.8|3012.8|66
1623248700000|2021-06-09 14:25:00|3023.8|3017.8|3018.3|3012.3|3024|3018|3017.5|3011.5|94
1623249000000|2021-06-09 14:30:00|3018|3012|3014.5|3008.5|3018.3|3012.3|3013.3|3007.3|134
1623249300000|2021-06-09 14:35:00|3014.8|3008.8|3015.5|3009.5|3016.5|3010.5|3014.5|3008.5|81
1623249600000|2021-06-09 14:40:00|3015.8|3009.8|3017|3011|3018.8|3012.8|3015.3|3009.3|93
1623249900000|2021-06-09 14:45:00|3016.8|3010.8|3018.5|3012.5|3019.1|3013.1|3014.6|3008.6|96
1623250200000|2021-06-09 14:50:00|3018.8|3012.8|3019.3|3013.3|3019.6|3013.6|3017.3|3011.3|77
1623250500000|2021-06-09 14:55:00|3019|3013|3022.9|3016.9|3023.9|3017.9|3018.8|3012.8|150
1623250800000|2021-06-09 15:00:00|3022.6|3016.6|3024.9|3018.9|3025.3|3019.3|3020.4|3014.4|87
1623251100000|2021-06-09 15:05:00|3024.6|3018.6|3026.5|3020.5|3027.1|3021.1|3023.9|3017.9|85
1623251400000|2021-06-09 15:10:00|3026.8|3020.8|3026.5|3020.5|3028.5|3022.5|3025.8|3019.8|100
1623251700000|2021-06-09 15:15:00|3026.8|3020.8|3028.8|3022.8|3028.8|3022.8|3026.1|3020.1|59
1623252000000|2021-06-09 15:20:00|3028.5|3022.5|3029|3023|3030|3024|3027.8|3021.8|38
1623252300000|2021-06-09 15:25:00|3028.8|3022.8|3027.8|3021.8|3029.5|3023.5|3027.3|3021.3|41
1623252600000|2021-06-09 15:30:00|3028|3022|3026|3020|3029|3023|3023.8|3017.8|86
1623252900000|2021-06-09 15:35:00|3026.3|3020.3|3024.5|3018.5|3027.8|3021.8|3024|3018|30
1623253200000|2021-06-09 15:40:00|3024.8|3018.8|3027.3|3021.3|3027.5|3021.5|3022.3|3016.3|42
1623253500000|2021-06-09 15:45:00|3027|3021|3026.5|3020.5|3028|3022|3026|3020|22
1623253800000|2021-06-09 15:50:00|3026.3|3020.3|3026|3020|3027.4|3021.4|3025.9|3019.9|20
1623254100000|2021-06-09 15:55:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3024.3|3018.3|14
1623254400000|2021-06-09 16:00:00|3025|3019|3022.5|3016.5|3025|3019|3022.3|3016.3|31
1623254700000|2021-06-09 16:05:00|3022.3|3016.3|3021|3015|3023|3017|3021|3015|28
1623255000000|2021-06-09 16:10:00|3021.3|3015.3|3019|3013|3022|3016|3019|3013|15
1623255300000|2021-06-09 16:15:00|3018.8|3012.8|3018.3|3012.3|3019.6|3013.6|3018.3|3012.3|30
1623255600000|2021-06-09 16:20:00|3018.5|3012.5|3019.5|3013.5|3019.5|3013.5|3017|3011|64
1623255900000|2021-06-09 16:25:00|3019.3|3013.3|3018.3|3012.3|3019.5|3013.5|3018.3|3012.3|13
1623256200000|2021-06-09 16:30:00|3018.5|3012.5|3016.3|3010.3|3018.5|3012.5|3016.3|3010.3|46
1623256500000|2021-06-09 16:35:00|3016.5|3010.5|3016.6|3010.6|3018|3012|3016.5|3010.5|14
1623256800000|2021-06-09 16:40:00|3016.1|3010.1|3017.3|3011.3|3017.3|3011.3|3016.1|3010.1|11
1623257100000|2021-06-09 16:45:00|3017.5|3011.5|3017.1|3011.1|3017.8|3011.8|3017.1|3011.1|13
1623257400000|2021-06-09 16:50:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.1|3011.1|8
1623257700000|2021-06-09 16:55:00|3017.4|3011.4|3017.4|3011.4|3017.8|3011.8|3016.6|3010.6|31
1623283200000|2021-06-10 00:00:00|3031.3|3025.3|3023.8|3017.8|3031.3|3025.3|3022.6|3016.6|26
1623283500000|2021-06-10 00:05:00|3023.5|3017.5|3022.3|3016.3|3023.5|3017.5|3022.3|3016.3|5
1623283800000|2021-06-10 00:10:00|3022|3016|3019.8|3013.8|3022|3016|3019.8|3013.8|8
1623284100000|2021-06-10 00:15:00|3018.6|3012.6|3017.8|3011.8|3018.6|3012.6|3017.8|3011.8|5
1623284400000|2021-06-10 00:20:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623285000000|2021-06-10 00:30:00|3016.4|3010.4|3015.5|3009.5|3017.3|3011.3|3014.8|3008.8|16
1623285300000|2021-06-10 00:35:00|3015.6|3009.6|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1623285600000|2021-06-10 00:40:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623285900000|2021-06-10 00:45:00|3017.4|3011.4|3018.6|3012.6|3018.6|3012.6|3017.4|3011.4|4
1623286200000|2021-06-10 00:50:00|3018.4|3012.4|3018.5|3012.5|3018.6|3012.6|3018|3012|8
1623286500000|2021-06-10 00:55:00|3017.8|3011.8|3018.4|3012.4|3019|3013|3017.5|3011.5|9
1623286800000|2021-06-10 01:00:00|3018.3|3012.3|3022|3016|3023.8|3017.8|3015.9|3009.9|129
1623287100000|2021-06-10 01:05:00|3022.3|3016.3|3016.5|3010.5|3025.5|3019.5|3016.5|3010.5|53
1623287400000|2021-06-10 01:10:00|3016.3|3010.3|3012.8|3006.8|3016.8|3010.8|3009.6|3003.6|74
1623287700000|2021-06-10 01:15:00|3013.1|3007.1|3011.3|3005.3|3015.3|3009.3|3010.1|3004.1|43
1623288000000|2021-06-10 01:20:00|3011.6|3005.6|3011.5|3005.5|3013.8|3007.8|3011.5|3005.5|27
1623288300000|2021-06-10 01:25:00|3011.8|3005.8|3011.5|3005.5|3013.4|3007.4|3011|3005|31
1623288600000|2021-06-10 01:30:00|3011.3|3005.3|3011.5|3005.5|3013.3|3007.3|3010.1|3004.1|27
1623288900000|2021-06-10 01:35:00|3011.3|3005.3|3011.6|3005.6|3012.3|3006.3|3010|3004|26
1623289200000|2021-06-10 01:40:00|3011.3|3005.3|3011.3|3005.3|3012.8|3006.8|3010.8|3004.8|43
1623289500000|2021-06-10 01:45:00|3011|3005|3010.3|3004.3|3011.5|3005.5|3009.8|3003.8|41
1623289800000|2021-06-10 01:50:00|3010.5|3004.5|3012.4|3006.4|3013|3007|3010.5|3004.5|67
1623290100000|2021-06-10 01:55:00|3012.3|3006.3|3012.5|3006.5|3014.8|3008.8|3012.3|3006.3|54
1623290400000|2021-06-10 02:00:00|3012.3|3006.3|3009.5|3003.5|3012.8|3006.8|3008.3|3002.3|93
1623290700000|2021-06-10 02:05:00|3009.8|3003.8|3009|3003|3011.1|3005.1|3008.5|3002.5|95
1623291000000|2021-06-10 02:10:00|3009.1|3003.1|3007.3|3001.3|3010|3004|3006.8|3000.8|45
1623291300000|2021-06-10 02:15:00|3007.6|3001.6|3008.4|3002.4|3008.8|3002.8|3007.6|3001.6|5
1623291600000|2021-06-10 02:20:00|3008.5|3002.5|3010.3|3004.3|3010.5|3004.5|3008.5|3002.5|9
1623292200000|2021-06-10 02:30:00|3009.9|3003.9|3010.1|3004.1|3010.6|3004.6|3008.5|3002.5|57
1623292500000|2021-06-10 02:35:00|3010.5|3004.5|3010.6|3004.6|3011.3|3005.3|3010|3004|20
1623292800000|2021-06-10 02:40:00|3010.8|3004.8|3008.3|3002.3|3011.1|3005.1|3008|3002|22
1623293100000|2021-06-10 02:45:00|3008.1|3002.1|3007.8|3001.8|3008.5|3002.5|3006.5|3000.5|17
1623293400000|2021-06-10 02:50:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|10
1623293700000|2021-06-10 02:55:00|3007|3001|3006.5|3000.5|3008|3002|3006.3|3000.3|62
1623294000000|2021-06-10 03:00:00|3006.8|3000.8|3008.8|3002.8|3009.5|3003.5|3006|3000|45
1623294300000|2021-06-10 03:05:00|3009|3003|3005.6|2999.6|3009.3|3003.3|3004.8|2998.8|43
1623294600000|2021-06-10 03:10:00|3005.9|2999.9|3004.8|2998.8|3005.9|2999.9|3004.6|2998.6|19
1623294900000|2021-06-10 03:15:00|3004.6|2998.6|3001.5|2995.5|3005.8|2999.8|3001|2995|70
1623295200000|2021-06-10 03:20:00|3001.8|2995.8|2996|2990|3002|2996|2995.5|2989.5|158
1623295500000|2021-06-10 03:25:00|2995.8|2989.8|2994.5|2988.5|2996.9|2990.9|2993.5|2987.5|174
1623295800000|2021-06-10 03:30:00|2994.8|2988.8|3000.5|2994.5|3000.5|2994.5|2994.3|2988.3|29
1623296100000|2021-06-10 03:35:00|3000.6|2994.6|2999.8|2993.8|3002|2996|2999.5|2993.5|21
1623296400000|2021-06-10 03:40:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2997.9|2991.9|9
1623296700000|2021-06-10 03:45:00|2999.6|2993.6|3002.1|2996.1|3002.4|2996.4|2999.6|2993.6|6
1623297900000|2021-06-10 04:05:00|3002.5|2996.5|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|3
1623298200000|2021-06-10 04:10:00|3001.4|2995.4|3001.3|2995.3|3001.4|2995.4|3001.3|2995.3|2
1623298500000|2021-06-10 04:15:00|3001|2995|2999.3|2993.3|3001.3|2995.3|2999.3|2993.3|12
1623298800000|2021-06-10 04:20:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623299100000|2021-06-10 04:25:00|2998.8|2992.8|2998.9|2992.9|2998.9|2992.9|2998.8|2992.8|2
1623299400000|2021-06-10 04:30:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|5
1623300000000|2021-06-10 04:40:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623300900000|2021-06-10 04:55:00|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|3
1623301200000|2021-06-10 05:00:00|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2995.9|2989.9|12
1623301500000|2021-06-10 05:05:00|2997|2991|2997|2991|2997.4|2991.4|2993.9|2987.9|15
1623301800000|2021-06-10 05:10:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|3
1623302400000|2021-06-10 05:20:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1623302700000|2021-06-10 05:25:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623303000000|2021-06-10 05:30:00|2995|2989|2988.8|2982.8|2995|2989|2987.5|2981.5|115
1623303300000|2021-06-10 05:35:00|2988.5|2982.5|2988.3|2982.3|2989.1|2983.1|2982.5|2976.5|191
1623303600000|2021-06-10 05:40:00|2988|2982|2991.5|2985.5|2992.4|2986.4|2988|2982|73
1623303900000|2021-06-10 05:45:00|2991.3|2985.3|2994.9|2988.9|2994.9|2988.9|2989.5|2983.5|67
1623304200000|2021-06-10 05:50:00|2995.3|2989.3|2990.5|2984.5|2995.5|2989.5|2990.5|2984.5|37
1623304500000|2021-06-10 05:55:00|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2987.8|2981.8|58
1623304800000|2021-06-10 06:00:00|2989.3|2983.3|2990.8|2984.8|2992|2986|2988|2982|79
1623305100000|2021-06-10 06:05:00|2990.5|2984.5|2992.8|2986.8|2995.6|2989.6|2988.8|2982.8|83
1623305400000|2021-06-10 06:10:00|2993|2987|2991.3|2985.3|2993.8|2987.8|2990.8|2984.8|53
1623305700000|2021-06-10 06:15:00|2991|2985|2991.4|2985.4|2991.8|2985.8|2988.6|2982.6|60
1623306000000|2021-06-10 06:20:00|2991|2985|2990.9|2984.9|2992.8|2986.8|2990.6|2984.6|54
1623306300000|2021-06-10 06:25:00|2990.6|2984.6|2991.5|2985.5|2991.5|2985.5|2989.3|2983.3|56
1623306600000|2021-06-10 06:30:00|2991.8|2985.8|2993.3|2987.3|2994|2988|2990.9|2984.9|40
1623306900000|2021-06-10 06:35:00|2993.5|2987.5|2992.3|2986.3|2995.3|2989.3|2991.6|2985.6|90
1623307200000|2021-06-10 06:40:00|2992.5|2986.5|2995.5|2989.5|2995.5|2989.5|2992.4|2986.4|38
1623307500000|2021-06-10 06:45:00|2995.8|2989.8|2998.1|2992.1|2998.5|2992.5|2995.8|2989.8|60
1623307800000|2021-06-10 06:50:00|2998.4|2992.4|3004.4|2998.4|3005.1|2999.1|2997.9|2991.9|55
1623308100000|2021-06-10 06:55:00|3004.9|2998.9|3002|2996|3006.5|3000.5|3001.8|2995.8|50
1623308400000|2021-06-10 07:00:00|3001.8|2995.8|3005.3|2999.3|3005.3|2999.3|3001.8|2995.8|27
1623308700000|2021-06-10 07:05:00|3005.5|2999.5|3001.5|2995.5|3005.5|2999.5|3001.5|2995.5|13
1623309000000|2021-06-10 07:10:00|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|2998.5|2992.5|21
1623309300000|2021-06-10 07:15:00|3000|2994|3000|2994|3002|2996|3000|2994|14
1623309600000|2021-06-10 07:20:00|2999.8|2993.8|2995.3|2989.3|2999.8|2993.8|2995|2989|24
1623309900000|2021-06-10 07:25:00|2995.8|2989.8|2987.3|2981.3|2995.8|2989.8|2987.3|2981.3|49
1623310200000|2021-06-10 07:30:00|2987|2981|2989.8|2983.8|2991.3|2985.3|2987|2981|30
1623310500000|2021-06-10 07:35:00|2989.5|2983.5|2991.5|2985.5|2991.8|2985.8|2987.9|2981.9|24
1623310800000|2021-06-10 07:40:00|2991.4|2985.4|2992|2986|2992.5|2986.5|2991.4|2985.4|19
1623311100000|2021-06-10 07:45:00|2991.8|2985.8|2990.6|2984.6|2992.4|2986.4|2989.8|2983.8|79
1623311400000|2021-06-10 07:50:00|2990.9|2984.9|2992.9|2986.9|2992.9|2986.9|2989.9|2983.9|46
1623311700000|2021-06-10 07:55:00|2993.4|2987.4|2992.1|2986.1|2993.4|2987.4|2989.6|2983.6|25
1623312000000|2021-06-10 08:00:00|2992|2986|2985.5|2979.5|2992.5|2986.5|2985.5|2979.5|30
1623312300000|2021-06-10 08:05:00|2985.9|2979.9|2984.6|2978.6|2989.1|2983.1|2984.6|2978.6|35
1623312600000|2021-06-10 08:10:00|2984.9|2978.9|2982.4|2976.4|2985.6|2979.6|2980.9|2974.9|54
1623312900000|2021-06-10 08:15:00|2981.3|2975.3|2986.1|2980.1|2987.1|2981.1|2980.9|2974.9|38
1623313200000|2021-06-10 08:20:00|2985.8|2979.8|2984.6|2978.6|2989.3|2983.3|2984.3|2978.3|35
1623313500000|2021-06-10 08:25:00|2984.9|2978.9|2990.1|2984.1|2990.8|2984.8|2984.9|2978.9|26
1623313800000|2021-06-10 08:30:00|2990.4|2984.4|2991.6|2985.6|2992.1|2986.1|2988.6|2982.6|40
1623314100000|2021-06-10 08:35:00|2991.4|2985.4|2991.3|2985.3|2992.9|2986.9|2990.1|2984.1|28
1623314400000|2021-06-10 08:40:00|2991.5|2985.5|2989.6|2983.6|2991.5|2985.5|2987.6|2981.6|13
1623314700000|2021-06-10 08:45:00|2989.5|2983.5|2983|2977|2989.5|2983.5|2983|2977|18
1623315000000|2021-06-10 08:50:00|2982.8|2976.8|2985.1|2979.1|2988.6|2982.6|2982.6|2976.6|34
1623315300000|2021-06-10 08:55:00|2984.6|2978.6|2987.6|2981.6|2987.6|2981.6|2983.3|2977.3|27
1623315600000|2021-06-10 09:00:00|2987.8|2981.8|2987.8|2981.8|2989.6|2983.6|2983.6|2977.6|26
1623315900000|2021-06-10 09:05:00|2988|2982|2986.9|2980.9|2988.5|2982.5|2985.8|2979.8|16
1623316200000|2021-06-10 09:10:00|2986.5|2980.5|2987.9|2981.9|2989.9|2983.9|2986.3|2980.3|23
1623316500000|2021-06-10 09:15:00|2987.8|2981.8|2988.3|2982.3|2988.6|2982.6|2987.5|2981.5|15
1623316800000|2021-06-10 09:20:00|2988|2982|2989.8|2983.8|2990.4|2984.4|2987.8|2981.8|24
1623317100000|2021-06-10 09:25:00|2989.9|2983.9|2990.3|2984.3|2992.3|2986.3|2989.9|2983.9|18
1623317400000|2021-06-10 09:30:00|2990.4|2984.4|2997.5|2991.5|2998.3|2992.3|2990.3|2984.3|35
1623317700000|2021-06-10 09:35:00|2997.1|2991.1|2995.6|2989.6|2997.1|2991.1|2993.9|2987.9|17
1623318000000|2021-06-10 09:40:00|2995.9|2989.9|2994.6|2988.6|2996.9|2990.9|2994.6|2988.6|10
1623318300000|2021-06-10 09:45:00|2994.9|2988.9|2993.8|2987.8|2994.9|2988.9|2993.8|2987.8|7
1623318600000|2021-06-10 09:50:00|2993.5|2987.5|2993.4|2987.4|2994.1|2988.1|2993.1|2987.1|13
1623318900000|2021-06-10 09:55:00|2993.6|2987.6|2994.9|2988.9|2995.4|2989.4|2993.6|2987.6|17
1623319200000|2021-06-10 10:00:00|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.4|2988.4|6
1623319500000|2021-06-10 10:05:00|2994.5|2988.5|2991.9|2985.9|2994.5|2988.5|2991.3|2985.3|13
1623319800000|2021-06-10 10:10:00|2992.1|2986.1|2994.4|2988.4|2994.4|2988.4|2992.1|2986.1|26
1623320100000|2021-06-10 10:15:00|2994.5|2988.5|2995.5|2989.5|2995.9|2989.9|2994.3|2988.3|15
1623320400000|2021-06-10 10:20:00|2995.3|2989.3|2994.6|2988.6|2995.4|2989.4|2994.4|2988.4|18
1623320700000|2021-06-10 10:25:00|2993.4|2987.4|2992.4|2986.4|2994.1|2988.1|2992.4|2986.4|14
1623321000000|2021-06-10 10:30:00|2992|2986|2993.3|2987.3|2993.3|2987.3|2991.4|2985.4|14
1623321300000|2021-06-10 10:35:00|2993.5|2987.5|2992.6|2986.6|2993.5|2987.5|2992.1|2986.1|7
1623321600000|2021-06-10 10:40:00|2992.5|2986.5|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|10
1623321900000|2021-06-10 10:45:00|2992.6|2986.6|2989.5|2983.5|2992.9|2986.9|2989.4|2983.4|17
1623322200000|2021-06-10 10:50:00|2989.8|2983.8|2992|2986|2992|2986|2989.8|2983.8|7
1623322500000|2021-06-10 10:55:00|2992.1|2986.1|2990.5|2984.5|2992.4|2986.4|2990.5|2984.5|28
1623322800000|2021-06-10 11:00:00|2990.1|2984.1|2988.1|2982.1|2990.8|2984.8|2988.1|2982.1|13
1623323100000|2021-06-10 11:05:00|2988|2982|2988.9|2982.9|2989.1|2983.1|2987.9|2981.9|18
1623323400000|2021-06-10 11:10:00|2988.6|2982.6|2989.1|2983.1|2989.4|2983.4|2987.9|2981.9|23
1623323700000|2021-06-10 11:15:00|2988.9|2982.9|2989.6|2983.6|2990|2984|2988.4|2982.4|16
1623324000000|2021-06-10 11:20:00|2990.3|2984.3|2992.8|2986.8|2993.6|2987.6|2990.3|2984.3|21
1623324300000|2021-06-10 11:25:00|2991.6|2985.6|2990.4|2984.4|2992.5|2986.5|2990.4|2984.4|18
1623324600000|2021-06-10 11:30:00|2990.1|2984.1|2987.9|2981.9|2990.1|2984.1|2987.9|2981.9|9
1623324900000|2021-06-10 11:35:00|2988.1|2982.1|2988.1|2982.1|2988.6|2982.6|2987.6|2981.6|12
1623325200000|2021-06-10 11:40:00|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.3|2982.3|20
1623325500000|2021-06-10 11:45:00|2989.6|2983.6|2990|2984|2991.1|2985.1|2989.3|2983.3|17
1623325800000|2021-06-10 11:50:00|2989.8|2983.8|2989.1|2983.1|2991.6|2985.6|2988.4|2982.4|43
1623326100000|2021-06-10 11:55:00|2989.4|2983.4|2987.9|2981.9|2990.3|2984.3|2987.9|2981.9|28
1623326400000|2021-06-10 12:00:00|2987.6|2981.6|2988|2982|2989|2983|2987.3|2981.3|53
1623326700000|2021-06-10 12:05:00|2987.4|2981.4|2987.9|2981.9|2988.6|2982.6|2985.9|2979.9|40
1623327000000|2021-06-10 12:10:00|2987.5|2981.5|2989.4|2983.4|2989.4|2983.4|2985.6|2979.6|51
1623327300000|2021-06-10 12:15:00|2989.5|2983.5|2990.8|2984.8|2992.8|2986.8|2989|2983|34
1623327600000|2021-06-10 12:20:00|2990.6|2984.6|2991|2985|2993.3|2987.3|2990.5|2984.5|27
1623327900000|2021-06-10 12:25:00|2991.4|2985.4|2990.8|2984.8|2991.9|2985.9|2989.1|2983.1|22
1623328200000|2021-06-10 12:30:00|2989.8|2983.8|2996.9|2990.9|2999.5|2993.5|2986.1|2980.1|73
1623328500000|2021-06-10 12:35:00|2996.6|2990.6|3001|2995|3002.5|2996.5|2995|2989|119
1623328800000|2021-06-10 12:40:00|3001.3|2995.3|3006.3|3000.3|3006.3|3000.3|3001.3|2995.3|95
1623329100000|2021-06-10 12:45:00|3006.5|3000.5|3001.4|2995.4|3007|3001|3000.3|2994.3|78
1623329400000|2021-06-10 12:50:00|3001.6|2995.6|3000.4|2994.4|3002.6|2996.6|2999.4|2993.4|45
1623329700000|2021-06-10 12:55:00|3000.3|2994.3|3000.6|2994.6|3000.6|2994.6|2997.8|2991.8|30
1623330000000|2021-06-10 13:00:00|3000.8|2994.8|3004.9|2998.9|3005.6|2999.6|2998.9|2992.9|229
1623330300000|2021-06-10 13:05:00|3004.6|2998.6|3000.3|2994.3|3005.1|2999.1|2999.4|2993.4|167
1623330600000|2021-06-10 13:10:00|3000.5|2994.5|2999.8|2993.8|3003.9|2997.9|2998.5|2992.5|118
1623330900000|2021-06-10 13:15:00|3000|2994|2994|2988|3000.5|2994.5|2994|2988|110
1623331200000|2021-06-10 13:20:00|2994.3|2988.3|2999.5|2993.5|3001.5|2995.5|2994.3|2988.3|103
1623331500000|2021-06-10 13:25:00|2999.8|2993.8|3001.6|2995.6|3002.4|2996.4|2999.3|2993.3|85
1623331800000|2021-06-10 13:30:00|3001.5|2995.5|3002|2996|3002.4|2996.4|2997|2991|126
1623332100000|2021-06-10 13:35:00|3001.9|2995.9|3007.6|3001.6|3009.6|3003.6|3001.6|2995.6|93
1623332400000|2021-06-10 13:40:00|3007.8|3001.8|3004.3|2998.3|3009.3|3003.3|3003.1|2997.1|106
1623332700000|2021-06-10 13:45:00|3004.6|2998.6|3006.9|3000.9|3008.1|3002.1|3004.6|2998.6|156
1623333000000|2021-06-10 13:50:00|3006.8|3000.8|3009.6|3003.6|3010.1|3004.1|3006.1|3000.1|106
1623333300000|2021-06-10 13:55:00|3009.5|3003.5|3005.4|2999.4|3010.3|3004.3|3005.1|2999.1|113
1623333600000|2021-06-10 14:00:00|3005.6|2999.6|3003.1|2997.1|3008.3|3002.3|3002.6|2996.6|103
1623333900000|2021-06-10 14:05:00|3003.4|2997.4|3006.3|3000.3|3006.9|3000.9|3003.4|2997.4|62
1623334200000|2021-06-10 14:10:00|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3004.1|2998.1|66
1623334500000|2021-06-10 14:15:00|3006.4|3000.4|3007.4|3001.4|3007.9|3001.9|3004.6|2998.6|76
1623334800000|2021-06-10 14:20:00|3007.1|3001.1|3006.9|3000.9|3008.5|3002.5|3006.1|3000.1|65
1623335100000|2021-06-10 14:25:00|3007.1|3001.1|3009.5|3003.5|3009.9|3003.9|3007.1|3001.1|84
1623335400000|2021-06-10 14:30:00|3009.8|3003.8|3005.3|2999.3|3010.1|3004.1|3005.1|2999.1|65
1623335700000|2021-06-10 14:35:00|3005.5|2999.5|2999.6|2993.6|3006.6|3000.6|2998.9|2992.9|73
1623336000000|2021-06-10 14:40:00|2999.4|2993.4|2997.5|2991.5|2999.8|2993.8|2995.8|2989.8|118
1623336300000|2021-06-10 14:45:00|2997.3|2991.3|2990.9|2984.9|2997.3|2991.3|2990.4|2984.4|98
1623336600000|2021-06-10 14:50:00|2990.6|2984.6|2990.1|2984.1|2994.1|2988.1|2989.1|2983.1|119
1623336900000|2021-06-10 14:55:00|2990.4|2984.4|2998.9|2992.9|3001|2995|2988.9|2982.9|174
1623337200000|2021-06-10 15:00:00|2998.8|2992.8|2998.9|2992.9|3001.5|2995.5|2996.3|2990.3|97
1623337500000|2021-06-10 15:05:00|2999.1|2993.1|3002.9|2996.9|3002.9|2996.9|2999.1|2993.1|47
1623337800000|2021-06-10 15:10:00|3002.5|2996.5|3005.9|2999.9|3007|3001|3001.5|2995.5|51
1623338100000|2021-06-10 15:15:00|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3003.3|2997.3|48
1623338400000|2021-06-10 15:20:00|3006.3|3000.3|3007|3001|3007.5|3001.5|3006.3|3000.3|35
1623338700000|2021-06-10 15:25:00|3007.3|3001.3|3009.8|3003.8|3009.8|3003.8|3007.3|3001.3|34
1623339000000|2021-06-10 15:30:00|3010|3004|3010.4|3004.4|3011.4|3005.4|3009.3|3003.3|60
1623339300000|2021-06-10 15:35:00|3010.6|3004.6|3011.6|3005.6|3012|3006|3009.5|3003.5|85
1623339600000|2021-06-10 15:40:00|3012|3006|3009.8|3003.8|3012|3006|3008.1|3002.1|47
1623339900000|2021-06-10 15:45:00|3009.5|3003.5|3009|3003|3010.3|3004.3|3009|3003|37
1623340200000|2021-06-10 15:50:00|3008.9|3002.9|3008.8|3002.8|3009.3|3003.3|3008.6|3002.6|18
1623340500000|2021-06-10 15:55:00|3009|3003|3007.4|3001.4|3009.5|3003.5|3007|3001|49
1623340800000|2021-06-10 16:00:00|3007.3|3001.3|3004.9|2998.9|3008.5|3002.5|3004.9|2998.9|35
1623341100000|2021-06-10 16:05:00|3005.3|2999.3|3001.8|2995.8|3006.3|3000.3|3001.5|2995.5|59
1623341400000|2021-06-10 16:10:00|3001.5|2995.5|3003.4|2997.4|3003.4|2997.4|3001.1|2995.1|21
1623341700000|2021-06-10 16:15:00|3003.1|2997.1|3007.6|3001.6|3007.8|3001.8|3003.1|2997.1|30
1623342000000|2021-06-10 16:20:00|3007.9|3001.9|3005.9|2999.9|3008.6|3002.6|3005.9|2999.9|24
1623342300000|2021-06-10 16:25:00|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|20
1623342600000|2021-06-10 16:30:00|3006.3|3000.3|3004.5|2998.5|3006.6|3000.6|3003.6|2997.6|39
1623342900000|2021-06-10 16:35:00|3004.3|2998.3|3004.4|2998.4|3004.9|2998.9|3002.5|2996.5|46
1623343200000|2021-06-10 16:40:00|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.1|2997.1|27
1623343500000|2021-06-10 16:45:00|3003.5|2997.5|3003.6|2997.6|3004.6|2998.6|3003.4|2997.4|17
1623343800000|2021-06-10 16:50:00|3003.4|2997.4|3002|2996|3003.4|2997.4|3000.6|2994.6|38
1623344100000|2021-06-10 16:55:00|3002.1|2996.1|3002.6|2996.6|3002.9|2996.9|3002.1|2996.1|3
1623369600000|2021-06-11 00:00:00|3006.1|3000.1|3010|3004|3010|3004|3006.1|3000.1|5
1623369900000|2021-06-11 00:05:00|3010.3|3004.3|3008.4|3002.4|3010.5|3004.5|3008.4|3002.4|7
1623370200000|2021-06-11 00:10:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|7
1623370500000|2021-06-11 00:15:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623370800000|2021-06-11 00:20:00|3007.3|3001.3|3005|2999|3007.3|3001.3|3005|2999|7
1623371100000|2021-06-11 00:25:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1623371400000|2021-06-11 00:30:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623371700000|2021-06-11 00:35:00|3003.8|2997.8|3001.8|2995.8|3003.8|2997.8|3001.8|2995.8|4
1623372000000|2021-06-11 00:40:00|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|3
1623372900000|2021-06-11 00:55:00|3001.3|2995.3|3002.5|2996.5|3003.3|2997.3|3001.3|2995.3|8
1623373200000|2021-06-11 01:00:00|3002.9|2996.9|3005.5|2999.5|3006.3|3000.3|3001.8|2995.8|103
1623373500000|2021-06-11 01:05:00|3005.3|2999.3|3007.5|3001.5|3007.8|3001.8|3004.5|2998.5|18
1623373800000|2021-06-11 01:10:00|3007.8|3001.8|3008|3002|3009|3003|3006.8|3000.8|32
1623374100000|2021-06-11 01:15:00|3007.8|3001.8|3006.5|3000.5|3008|3002|3006.3|3000.3|28
1623374400000|2021-06-11 01:20:00|3006.3|3000.3|3004.8|2998.8|3006.3|3000.3|3003.8|2997.8|29
1623374700000|2021-06-11 01:25:00|3005|2999|3002|2996|3005|2999|3001.3|2995.3|30
1623375000000|2021-06-11 01:30:00|3001.8|2995.8|3003.8|2997.8|3003.8|2997.8|3000.5|2994.5|52
1623375300000|2021-06-11 01:35:00|3003.3|2997.3|3004.5|2998.5|3006.5|3000.5|3002.8|2996.8|63
1623375600000|2021-06-11 01:40:00|3004.8|2998.8|3006|3000|3006|3000|3004.3|2998.3|17
1623375900000|2021-06-11 01:45:00|3005.8|2999.8|3004.8|2998.8|3007.8|3001.8|3004.8|2998.8|45
1623376200000|2021-06-11 01:50:00|3005|2999|3003.8|2997.8|3006.5|3000.5|3003.8|2997.8|19
1623376500000|2021-06-11 01:55:00|3002.9|2996.9|3003|2997|3004.8|2998.8|3001.3|2995.3|34
1623376800000|2021-06-11 02:00:00|3002.8|2996.8|3000.8|2994.8|3003|2997|3000.8|2994.8|42
1623377100000|2021-06-11 02:05:00|3001|2995|3002.8|2996.8|3002.8|2996.8|3001|2995|32
1623377400000|2021-06-11 02:10:00|3002.5|2996.5|3004.8|2998.8|3005|2999|3002.5|2996.5|28
1623378600000|2021-06-11 02:30:00|3005|2999|3009.8|3003.8|3011.8|3005.8|3005|2999|116
1623378900000|2021-06-11 02:35:00|3010|3004|3013.3|3007.3|3013.8|3007.8|3009.8|3003.8|91
1623379200000|2021-06-11 02:40:00|3012.8|3006.8|3016.3|3010.3|3016.3|3010.3|3010|3004|81
1623379500000|2021-06-11 02:45:00|3016.5|3010.5|3015.8|3009.8|3016.8|3010.8|3014.3|3008.3|101
1623379800000|2021-06-11 02:50:00|3016.3|3010.3|3011.1|3005.1|3016.3|3010.3|3011|3005|62
1623380100000|2021-06-11 02:55:00|3011.3|3005.3|3012|3006|3012.8|3006.8|3009.5|3003.5|31
1623380400000|2021-06-11 03:00:00|3012.3|3006.3|3011.5|3005.5|3013|3007|3011.5|3005.5|16
1623380700000|2021-06-11 03:05:00|3009.8|3003.8|3013|3007|3013.8|3007.8|3009.8|3003.8|16
1623381000000|2021-06-11 03:10:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|5
1623381300000|2021-06-11 03:15:00|3014.1|3008.1|3013.5|3007.5|3014.8|3008.8|3013.5|3007.5|34
1623381600000|2021-06-11 03:20:00|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.6|3007.6|37
1623381900000|2021-06-11 03:25:00|3015|3009|3013|3007|3015.3|3009.3|3012.5|3006.5|30
1623382200000|2021-06-11 03:30:00|3012.5|3006.5|3008.5|3002.5|3012.5|3006.5|3007.3|3001.3|12
1623382500000|2021-06-11 03:35:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623382800000|2021-06-11 03:40:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623383700000|2021-06-11 03:55:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1623384000000|2021-06-11 04:00:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623384300000|2021-06-11 04:05:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1623384600000|2021-06-11 04:10:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623384900000|2021-06-11 04:15:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623385800000|2021-06-11 04:30:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1623386700000|2021-06-11 04:45:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623387300000|2021-06-11 04:55:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623388200000|2021-06-11 05:10:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623388800000|2021-06-11 05:20:00|3012.1|3006.1|3012.5|3006.5|3014.8|3008.8|3012.1|3006.1|12
1623389100000|2021-06-11 05:25:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1623389400000|2021-06-11 05:30:00|3012.5|3006.5|3015.8|3009.8|3017.3|3011.3|3011|3005|94
1623389700000|2021-06-11 05:35:00|3015.5|3009.5|3017.5|3011.5|3017.5|3011.5|3014.8|3008.8|38
1623390000000|2021-06-11 05:40:00|3017.3|3011.3|3019.3|3013.3|3019.5|3013.5|3016|3010|65
1623390300000|2021-06-11 05:45:00|3019.5|3013.5|3022.8|3016.8|3026.3|3020.3|3019.3|3013.3|113
1623390600000|2021-06-11 05:50:00|3023|3017|3024.3|3018.3|3026.3|3020.3|3022.8|3016.8|132
1623390900000|2021-06-11 05:55:00|3024.5|3018.5|3027.8|3021.8|3029.4|3023.4|3022.3|3016.3|124
1623391200000|2021-06-11 06:00:00|3028|3022|3027.3|3021.3|3029.1|3023.1|3023.5|3017.5|72
1623391500000|2021-06-11 06:05:00|3027|3021|3029.8|3023.8|3030|3024|3026.8|3020.8|48
1623391800000|2021-06-11 06:10:00|3030|3024|3042.4|3036.4|3042.5|3036.5|3030|3024|171
1623392100000|2021-06-11 06:15:00|3042.6|3036.6|3050.3|3044.3|3051.5|3045.5|3042.5|3036.5|256
1623392400000|2021-06-11 06:20:00|3049.8|3043.8|3046.3|3040.3|3051.3|3045.3|3042.5|3036.5|134
1623392700000|2021-06-11 06:25:00|3046.5|3040.5|3052|3046|3054|3048|3046.5|3040.5|154
1623393000000|2021-06-11 06:30:00|3052.3|3046.3|3046|3040|3053.5|3047.5|3045.3|3039.3|75
1623393300000|2021-06-11 06:35:00|3045.8|3039.8|3037.8|3031.8|3048.8|3042.8|3037.5|3031.5|115
1623393600000|2021-06-11 06:40:00|3038|3032|3039.5|3033.5|3041.3|3035.3|3037.5|3031.5|94
1623393900000|2021-06-11 06:45:00|3039.8|3033.8|3034.5|3028.5|3040.3|3034.3|3034.5|3028.5|29
1623394200000|2021-06-11 06:50:00|3034.8|3028.8|3038.5|3032.5|3039|3033|3034.8|3028.8|110
1623394500000|2021-06-11 06:55:00|3038.4|3032.4|3037.1|3031.1|3039.1|3033.1|3035.4|3029.4|49
1623394800000|2021-06-11 07:00:00|3037.4|3031.4|3041|3035|3041.3|3035.3|3037.4|3031.4|47
1623395100000|2021-06-11 07:05:00|3041.6|3035.6|3039.4|3033.4|3042.9|3036.9|3039.4|3033.4|26
1623395400000|2021-06-11 07:10:00|3038.6|3032.6|3041.8|3035.8|3042.9|3036.9|3038.1|3032.1|82
1623395700000|2021-06-11 07:15:00|3041.4|3035.4|3043.8|3037.8|3045.3|3039.3|3040.9|3034.9|51
1623396000000|2021-06-11 07:20:00|3044.1|3038.1|3043.6|3037.6|3046.3|3040.3|3043.1|3037.1|54
1623396300000|2021-06-11 07:25:00|3044|3038|3041.6|3035.6|3045.3|3039.3|3041.5|3035.5|56
1623396600000|2021-06-11 07:30:00|3041.4|3035.4|3040.9|3034.9|3041.4|3035.4|3037.8|3031.8|68
1623396900000|2021-06-11 07:35:00|3041.1|3035.1|3042.9|3036.9|3043.1|3037.1|3037.9|3031.9|63
1623397200000|2021-06-11 07:40:00|3043.1|3037.1|3041.5|3035.5|3043.3|3037.3|3040.9|3034.9|27
1623397500000|2021-06-11 07:45:00|3041.8|3035.8|3040.8|3034.8|3044.8|3038.8|3040.8|3034.8|28
1623397800000|2021-06-11 07:50:00|3041|3035|3041.3|3035.3|3041.8|3035.8|3040.5|3034.5|20
1623398100000|2021-06-11 07:55:00|3041|3035|3041.9|3035.9|3041.9|3035.9|3038.5|3032.5|29
1623398400000|2021-06-11 08:00:00|3042|3036|3040.5|3034.5|3043.9|3037.9|3040.5|3034.5|42
1623398700000|2021-06-11 08:05:00|3040.3|3034.3|3038.4|3032.4|3042.3|3036.3|3038.3|3032.3|23
1623399000000|2021-06-11 08:10:00|3038.8|3032.8|3035.8|3029.8|3039.5|3033.5|3035.8|3029.8|46
1623399300000|2021-06-11 08:15:00|3035.6|3029.6|3037.5|3031.5|3037.8|3031.8|3034.3|3028.3|42
1623399600000|2021-06-11 08:20:00|3037.8|3031.8|3038.3|3032.3|3040.6|3034.6|3037.6|3031.6|42
1623399900000|2021-06-11 08:25:00|3038|3032|3037|3031|3038.9|3032.9|3036.3|3030.3|34
1623400200000|2021-06-11 08:30:00|3036.8|3030.8|3038.3|3032.3|3039.3|3033.3|3035.8|3029.8|42
1623400500000|2021-06-11 08:35:00|3038.5|3032.5|3037.5|3031.5|3038.5|3032.5|3036.9|3030.9|24
1623400800000|2021-06-11 08:40:00|3037.8|3031.8|3038.8|3032.8|3039.6|3033.6|3037.5|3031.5|50
1623401100000|2021-06-11 08:45:00|3039|3033|3039.3|3033.3|3040.3|3034.3|3037|3031|44
1623401400000|2021-06-11 08:50:00|3039.1|3033.1|3036.5|3030.5|3041.4|3035.4|3036.5|3030.5|40
1623401700000|2021-06-11 08:55:00|3036.3|3030.3|3040|3034|3043.9|3037.9|3035.8|3029.8|65
1623402000000|2021-06-11 09:00:00|3039.8|3033.8|3038.4|3032.4|3040.8|3034.8|3038.3|3032.3|34
1623402300000|2021-06-11 09:05:00|3038.6|3032.6|3039.3|3033.3|3039.6|3033.6|3038.6|3032.6|12
1623402600000|2021-06-11 09:10:00|3039.5|3033.5|3038.1|3032.1|3040.4|3034.4|3038.1|3032.1|21
1623402900000|2021-06-11 09:15:00|3038.5|3032.5|3039.3|3033.3|3039.9|3033.9|3037|3031|32
1623403200000|2021-06-11 09:20:00|3039.4|3033.4|3038.1|3032.1|3039.4|3033.4|3037.3|3031.3|28
1623403500000|2021-06-11 09:25:00|3037.8|3031.8|3037.3|3031.3|3038.3|3032.3|3036.5|3030.5|27
1623403800000|2021-06-11 09:30:00|3036.9|3030.9|3034.1|3028.1|3036.9|3030.9|3033.9|3027.9|36
1623404100000|2021-06-11 09:35:00|3033.9|3027.9|3035.3|3029.3|3035.8|3029.8|3033.5|3027.5|21
1623404400000|2021-06-11 09:40:00|3035.1|3029.1|3035.3|3029.3|3036.3|3030.3|3035.1|3029.1|15
1623404700000|2021-06-11 09:45:00|3035.6|3029.6|3035.9|3029.9|3036|3030|3034.9|3028.9|23
1623405000000|2021-06-11 09:50:00|3036|3030|3032.9|3026.9|3036|3030|3032.4|3026.4|31
1623405300000|2021-06-11 09:55:00|3032.5|3026.5|3037|3031|3037|3031|3032.5|3026.5|49
1623405600000|2021-06-11 10:00:00|3036.6|3030.6|3035.8|3029.8|3037.8|3031.8|3035.1|3029.1|29
1623405900000|2021-06-11 10:05:00|3035.9|3029.9|3035.1|3029.1|3036.3|3030.3|3033.3|3027.3|46
1623406200000|2021-06-11 10:10:00|3034.8|3028.8|3034.4|3028.4|3035.3|3029.3|3034.3|3028.3|22
1623406500000|2021-06-11 10:15:00|3034.8|3028.8|3037.3|3031.3|3038.3|3032.3|3034.4|3028.4|33
1623406800000|2021-06-11 10:20:00|3037|3031|3037.6|3031.6|3037.9|3031.9|3037|3031|13
1623407100000|2021-06-11 10:25:00|3037.5|3031.5|3034.8|3028.8|3037.8|3031.8|3034.5|3028.5|19
1623407400000|2021-06-11 10:30:00|3034.3|3028.3|3034.3|3028.3|3035.4|3029.4|3032.4|3026.4|33
1623407700000|2021-06-11 10:35:00|3034|3028|3035.8|3029.8|3035.9|3029.9|3033|3027|19
1623408000000|2021-06-11 10:40:00|3036.1|3030.1|3035.4|3029.4|3037|3031|3034.9|3028.9|27
1623408300000|2021-06-11 10:45:00|3035.6|3029.6|3036.3|3030.3|3037|3031|3035|3029|23
1623408600000|2021-06-11 10:50:00|3036.5|3030.5|3035.3|3029.3|3036.6|3030.6|3034.3|3028.3|24
1623408900000|2021-06-11 10:55:00|3035|3029|3036.8|3030.8|3037.1|3031.1|3035|3029|20
1623409200000|2021-06-11 11:00:00|3036.6|3030.6|3035.3|3029.3|3036.6|3030.6|3033.9|3027.9|29
1623409500000|2021-06-11 11:05:00|3035.5|3029.5|3031|3025|3036|3030|3030.5|3024.5|63
1623409800000|2021-06-11 11:10:00|3030.8|3024.8|3032.3|3026.3|3032.8|3026.8|3030.4|3024.4|35
1623410100000|2021-06-11 11:15:00|3032.1|3026.1|3031.5|3025.5|3032.8|3026.8|3031.1|3025.1|22
1623410400000|2021-06-11 11:20:00|3031.3|3025.3|3031.1|3025.1|3032|3026|3030.3|3024.3|33
1623410700000|2021-06-11 11:25:00|3030.9|3024.9|3029.5|3023.5|3032|3026|3029.3|3023.3|27
1623411000000|2021-06-11 11:30:00|3029.3|3023.3|3027.6|3021.6|3032.5|3026.5|3026.9|3020.9|72
1623411300000|2021-06-11 11:35:00|3027.4|3021.4|3027.5|3021.5|3028.5|3022.5|3025.4|3019.4|41
1623411600000|2021-06-11 11:40:00|3027.8|3021.8|3031.8|3025.8|3031.8|3025.8|3027.5|3021.5|53
1623411900000|2021-06-11 11:45:00|3032.1|3026.1|3032.5|3026.5|3032.6|3026.6|3030.6|3024.6|38
1623412200000|2021-06-11 11:50:00|3032.4|3026.4|3031|3025|3032.4|3026.4|3029|3023|76
1623412500000|2021-06-11 11:55:00|3030.8|3024.8|3029.6|3023.6|3032.4|3026.4|3028.1|3022.1|43
1623412800000|2021-06-11 12:00:00|3029.9|3023.9|3030.6|3024.6|3032.1|3026.1|3028.3|3022.3|46
1623413100000|2021-06-11 12:05:00|3030.9|3024.9|3029.9|3023.9|3031.3|3025.3|3028.1|3022.1|42
1623413400000|2021-06-11 12:10:00|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3027.8|3021.8|38
1623413700000|2021-06-11 12:15:00|3029.8|3023.8|3028|3022|3029.8|3023.8|3027.4|3021.4|32
1623414000000|2021-06-11 12:20:00|3027.6|3021.6|3034.8|3028.8|3035|3029|3027.6|3021.6|50
1623414300000|2021-06-11 12:25:00|3034.5|3028.5|3040.1|3034.1|3040.8|3034.8|3034.5|3028.5|51
1623414600000|2021-06-11 12:30:00|3040.9|3034.9|3039.4|3033.4|3042.1|3036.1|3039|3033|34
1623414900000|2021-06-11 12:35:00|3039.6|3033.6|3043.5|3037.5|3044.8|3038.8|3039.6|3033.6|47
1623415200000|2021-06-11 12:40:00|3043.3|3037.3|3044|3038|3044.9|3038.9|3041.4|3035.4|42
1623415500000|2021-06-11 12:45:00|3044.3|3038.3|3043.4|3037.4|3044.6|3038.6|3042.8|3036.8|36
1623415800000|2021-06-11 12:50:00|3043|3037|3042.9|3036.9|3044.6|3038.6|3042.6|3036.6|41
1623416100000|2021-06-11 12:55:00|3043.6|3037.6|3043.6|3037.6|3044.4|3038.4|3042.5|3036.5|31
1623416400000|2021-06-11 13:00:00|3043.9|3037.9|3045.9|3039.9|3045.9|3039.9|3042|3036|55
1623416700000|2021-06-11 13:05:00|3045.6|3039.6|3046.5|3040.5|3046.8|3040.8|3045.1|3039.1|26
1623417000000|2021-06-11 13:10:00|3046.4|3040.4|3046.9|3040.9|3049.9|3043.9|3046.4|3040.4|35
1623417300000|2021-06-11 13:15:00|3046.6|3040.6|3045.5|3039.5|3046.8|3040.8|3043.6|3037.6|40
1623417600000|2021-06-11 13:20:00|3045.3|3039.3|3045.3|3039.3|3047.8|3041.8|3044.1|3038.1|41
1623417900000|2021-06-11 13:25:00|3045.5|3039.5|3043.3|3037.3|3046.1|3040.1|3042|3036|47
1623418200000|2021-06-11 13:30:00|3043.5|3037.5|3041.8|3035.8|3045.6|3039.6|3040.1|3034.1|88
1623418500000|2021-06-11 13:35:00|3041.5|3035.5|3043.3|3037.3|3045.6|3039.6|3041.4|3035.4|65
1623418800000|2021-06-11 13:40:00|3043|3037|3037.5|3031.5|3043.4|3037.4|3036.4|3030.4|80
1623419100000|2021-06-11 13:45:00|3037.3|3031.3|3035.8|3029.8|3040|3034|3035.3|3029.3|67
1623419400000|2021-06-11 13:50:00|3035.5|3029.5|3030|3024|3037|3031|3030|3024|90
1623419700000|2021-06-11 13:55:00|3029.6|3023.6|3032|3026|3032|3026|3025.5|3019.5|75
1623420000000|2021-06-11 14:00:00|3031.8|3025.8|3027|3021|3031.8|3025.8|3024.9|3018.9|91
1623420300000|2021-06-11 14:05:00|3026.8|3020.8|3031.1|3025.1|3031.4|3025.4|3025.4|3019.4|46
1623420600000|2021-06-11 14:10:00|3031.4|3025.4|3033.3|3027.3|3034.6|3028.6|3030.9|3024.9|61
1623420900000|2021-06-11 14:15:00|3033.5|3027.5|3034.8|3028.8|3035.1|3029.1|3032.5|3026.5|35
1623421200000|2021-06-11 14:20:00|3034.9|3028.9|3042.1|3036.1|3042.1|3036.1|3033.9|3027.9|51
1623421500000|2021-06-11 14:25:00|3042.8|3036.8|3038.9|3032.9|3042.8|3036.8|3034.6|3028.6|67
1623421800000|2021-06-11 14:30:00|3038.4|3032.4|3034.4|3028.4|3038.6|3032.6|3032.6|3026.6|62
1623422100000|2021-06-11 14:35:00|3034.6|3028.6|3031.6|3025.6|3037.3|3031.3|3030.6|3024.6|80
1623422400000|2021-06-11 14:40:00|3032|3026|3028.5|3022.5|3032.3|3026.3|3027|3021|78
1623422700000|2021-06-11 14:45:00|3028.3|3022.3|3036.3|3030.3|3036.8|3030.8|3025.4|3019.4|93
1623423000000|2021-06-11 14:50:00|3035.9|3029.9|3038.9|3032.9|3041.8|3035.8|3031.9|3025.9|127
1623423300000|2021-06-11 14:55:00|3039.1|3033.1|3047.3|3041.3|3051.3|3045.3|3039.1|3033.1|219
1623423600000|2021-06-11 15:00:00|3047.5|3041.5|3044.6|3038.6|3047.5|3041.5|3042.3|3036.3|80
1623423900000|2021-06-11 15:05:00|3044.8|3038.8|3045.6|3039.6|3047.1|3041.1|3044.4|3038.4|50
1623424200000|2021-06-11 15:10:00|3045.5|3039.5|3043.6|3037.6|3046.8|3040.8|3043|3037|45
1623424500000|2021-06-11 15:15:00|3044|3038|3043.8|3037.8|3045.3|3039.3|3043.3|3037.3|31
1623424800000|2021-06-11 15:20:00|3043.5|3037.5|3044.4|3038.4|3046.9|3040.9|3043.3|3037.3|35
1623425100000|2021-06-11 15:25:00|3044.9|3038.9|3046.6|3040.6|3047.1|3041.1|3044.9|3038.9|22
1623425400000|2021-06-11 15:30:00|3046.8|3040.8|3046.1|3040.1|3046.8|3040.8|3044.9|3038.9|27
1623425700000|2021-06-11 15:35:00|3045.9|3039.9|3049.3|3043.3|3049.4|3043.4|3045.6|3039.6|23
1623426000000|2021-06-11 15:40:00|3049|3043|3051.1|3045.1|3052.1|3046.1|3047.9|3041.9|45
1623426300000|2021-06-11 15:45:00|3051.4|3045.4|3050.5|3044.5|3052.1|3046.1|3050.4|3044.4|15
1623426600000|2021-06-11 15:50:00|3050.1|3044.1|3047.6|3041.6|3050.3|3044.3|3046.9|3040.9|18
1623426900000|2021-06-11 15:55:00|3047.9|3041.9|3048|3042|3048.5|3042.5|3046.6|3040.6|26
1623427200000|2021-06-11 16:00:00|3048.1|3042.1|3050.1|3044.1|3050.1|3044.1|3047.4|3041.4|9
1623427500000|2021-06-11 16:05:00|3049.9|3043.9|3046.6|3040.6|3049.9|3043.9|3046.6|3040.6|10
1623427800000|2021-06-11 16:10:00|3046.9|3040.9|3043.5|3037.5|3049.3|3043.3|3041.9|3035.9|25
1623428100000|2021-06-11 16:15:00|3043.6|3037.6|3043|3037|3048.8|3042.8|3043|3037|24
1623428400000|2021-06-11 16:20:00|3042.8|3036.8|3042.6|3036.6|3043.1|3037.1|3042.4|3036.4|6
1623428700000|2021-06-11 16:25:00|3042.4|3036.4|3041.9|3035.9|3042.4|3036.4|3040.8|3034.8|7
1623429000000|2021-06-11 16:30:00|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.1|3035.1|4
1623429300000|2021-06-11 16:35:00|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|8
1623429600000|2021-06-11 16:40:00|3042.6|3036.6|3044.6|3038.6|3044.9|3038.9|3041.9|3035.9|14
1623429900000|2021-06-11 16:45:00|3044.8|3038.8|3047.1|3041.1|3047.1|3041.1|3044.8|3038.8|7
1623430500000|2021-06-11 16:55:00|3047.9|3041.9|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|3
1623628800000|2021-06-14 00:00:00|3056.8|3045.5|3053.5|3047.5|3056.8|3047.5|3049.8|3043.8|9
1623630300000|2021-06-14 00:25:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1623630600000|2021-06-14 00:30:00|3054.6|3048.6|3052.5|3046.5|3054.6|3048.6|3052.5|3046.5|4
1623630900000|2021-06-14 00:35:00|3052|3046|3052.8|3046.8|3052.8|3046.8|3052|3046|2
1623631200000|2021-06-14 00:40:00|3053.3|3047.3|3055.8|3049.8|3055.8|3049.8|3053.3|3047.3|7
1623632100000|2021-06-14 00:55:00|3055.5|3049.5|3050.5|3044.5|3055.5|3049.5|3050.5|3044.5|11
1623632400000|2021-06-14 01:00:00|3050|3044|3050.5|3044.5|3052|3046|3049.5|3043.5|14
1623632700000|2021-06-14 01:05:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1623633000000|2021-06-14 01:10:00|3049.5|3043.5|3047|3041|3049.5|3043.5|3047|3041|10
1623633300000|2021-06-14 01:15:00|3045.9|3039.9|3047|3041|3047|3041|3045.9|3039.9|6
1623634500000|2021-06-14 01:35:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1623634800000|2021-06-14 01:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047|3041|3
1623635100000|2021-06-14 01:45:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1623635400000|2021-06-14 01:50:00|3047.3|3041.3|3048.1|3042.1|3048.1|3042.1|3047.3|3041.3|3
1623635700000|2021-06-14 01:55:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623636000000|2021-06-14 02:00:00|3047.4|3041.4|3046.9|3040.9|3047.4|3041.4|3046.9|3040.9|3
1623636300000|2021-06-14 02:05:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623636900000|2021-06-14 02:15:00|3047|3041|3046.8|3040.8|3047|3041|3046.3|3040.3|4
1623638700000|2021-06-14 02:45:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623640500000|2021-06-14 03:15:00|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1623640800000|2021-06-14 03:20:00|3049|3043|3048|3042|3049.1|3043.1|3048|3042|4
1623641100000|2021-06-14 03:25:00|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|3
1623641400000|2021-06-14 03:30:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623641700000|2021-06-14 03:35:00|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|2
1623642000000|2021-06-14 03:40:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623642300000|2021-06-14 03:45:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623643200000|2021-06-14 04:00:00|3047|3041|3045.8|3039.8|3047|3041|3045.6|3039.6|5
1623643500000|2021-06-14 04:05:00|3046|3040|3047.8|3041.8|3047.8|3041.8|3046|3040|9
1623643800000|2021-06-14 04:10:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1623644100000|2021-06-14 04:15:00|3047.5|3041.5|3049.8|3043.8|3049.8|3043.8|3047.5|3041.5|6
1623644400000|2021-06-14 04:20:00|3049.3|3043.3|3047.8|3041.8|3049.3|3043.3|3047.5|3041.5|5
1623644700000|2021-06-14 04:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1623645300000|2021-06-14 04:35:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623645900000|2021-06-14 04:45:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623646200000|2021-06-14 04:50:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623646500000|2021-06-14 04:55:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623646800000|2021-06-14 05:00:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623647100000|2021-06-14 05:05:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623647400000|2021-06-14 05:10:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1623648300000|2021-06-14 05:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1623648600000|2021-06-14 05:30:00|3048|3042|3045.8|3039.8|3048|3042|3045.8|3039.8|4
1623648900000|2021-06-14 05:35:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1623649200000|2021-06-14 05:40:00|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|3
1623649500000|2021-06-14 05:45:00|3048.5|3042.5|3049.5|3043.5|3050.3|3044.3|3048.5|3042.5|10
1623650400000|2021-06-14 06:00:00|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1623650700000|2021-06-14 06:05:00|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.4|3042.4|5
1623651000000|2021-06-14 06:10:00|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|3
1623651300000|2021-06-14 06:15:00|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1623651600000|2021-06-14 06:20:00|3049.8|3043.8|3054.3|3048.3|3055.3|3049.3|3049.8|3043.8|20
1623651900000|2021-06-14 06:25:00|3053.5|3047.5|3050|3044|3054|3048|3050|3044|17
1623652200000|2021-06-14 06:30:00|3050.5|3044.5|3053.8|3047.8|3053.8|3047.8|3050.5|3044.5|12
1623652500000|2021-06-14 06:35:00|3053.4|3047.4|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|17
1623652800000|2021-06-14 06:40:00|3053|3047|3052.3|3046.3|3053|3047|3051.6|3045.6|13
1623653100000|2021-06-14 06:45:00|3052|3046|3051|3045|3053.3|3047.3|3050.9|3044.9|16
1623653400000|2021-06-14 06:50:00|3048.8|3042.8|3049.5|3043.5|3049.8|3043.8|3047|3041|31
1623653700000|2021-06-14 06:55:00|3049.3|3043.3|3046.9|3040.9|3049.5|3043.5|3043|3037|43
1623654000000|2021-06-14 07:00:00|3047.1|3041.1|3057.6|3051.6|3057.6|3051.6|3047.1|3041.1|77
1623654300000|2021-06-14 07:05:00|3057.8|3051.8|3052.4|3046.4|3057.8|3051.8|3052.4|3046.4|63
1623654600000|2021-06-14 07:10:00|3052.1|3046.1|3049.4|3043.4|3052.1|3046.1|3047.6|3041.6|37
1623654900000|2021-06-14 07:15:00|3049.5|3043.5|3054.3|3048.3|3055.4|3049.4|3049.5|3043.5|39
1623655200000|2021-06-14 07:20:00|3054.5|3048.5|3057|3051|3060.6|3054.6|3054.4|3048.4|60
1623655500000|2021-06-14 07:25:00|3056.8|3050.8|3060.9|3054.9|3060.9|3054.9|3056.4|3050.4|81
1623655800000|2021-06-14 07:30:00|3061.1|3055.1|3064.3|3058.3|3066.3|3060.3|3059.6|3053.6|56
1623656100000|2021-06-14 07:35:00|3064.6|3058.6|3062.4|3056.4|3064.9|3058.9|3060.5|3054.5|63
1623656400000|2021-06-14 07:40:00|3062.3|3056.3|3066.9|3060.9|3067.1|3061.1|3061.6|3055.6|64
1623656700000|2021-06-14 07:45:00|3066.8|3060.8|3067.6|3061.6|3068.1|3062.1|3066.4|3060.4|44
1623657000000|2021-06-14 07:50:00|3067.4|3061.4|3064.3|3058.3|3068.1|3062.1|3063.3|3057.3|62
1623657300000|2021-06-14 07:55:00|3064.6|3058.6|3065.1|3059.1|3065.8|3059.8|3064.1|3058.1|27
1623657600000|2021-06-14 08:00:00|3065|3059|3064.1|3058.1|3065|3059|3062.1|3056.1|47
1623657900000|2021-06-14 08:05:00|3064.3|3058.3|3062.6|3056.6|3064.6|3058.6|3061.1|3055.1|58
1623658200000|2021-06-14 08:10:00|3062.9|3056.9|3062.9|3056.9|3065.8|3059.8|3061.8|3055.8|42
1623658500000|2021-06-14 08:15:00|3063.1|3057.1|3063.3|3057.3|3063.3|3057.3|3061.4|3055.4|18
1623658800000|2021-06-14 08:20:00|3062.4|3056.4|3065|3059|3065.5|3059.5|3061|3055|35
1623659100000|2021-06-14 08:25:00|3065.3|3059.3|3064.9|3058.9|3066.3|3060.3|3064.4|3058.4|30
1623659400000|2021-06-14 08:30:00|3065|3059|3066.9|3060.9|3067.4|3061.4|3065|3059|22
1623659700000|2021-06-14 08:35:00|3066.6|3060.6|3063.8|3057.8|3066.9|3060.9|3062|3056|39
1623660000000|2021-06-14 08:40:00|3064|3058|3067|3061|3067|3061|3063.4|3057.4|32
1623660300000|2021-06-14 08:45:00|3066.6|3060.6|3067.6|3061.6|3068.4|3062.4|3066.1|3060.1|16
1623660600000|2021-06-14 08:50:00|3067.9|3061.9|3068.1|3062.1|3068.4|3062.4|3067.1|3061.1|31
1623660900000|2021-06-14 08:55:00|3068.4|3062.4|3068.4|3062.4|3068.6|3062.6|3067.9|3061.9|13
1623661200000|2021-06-14 09:00:00|3068.6|3062.6|3070|3064|3071.5|3065.5|3068.1|3062.1|42
1623661500000|2021-06-14 09:05:00|3070.3|3064.3|3070|3064|3071.5|3065.5|3069.8|3063.8|35
1623661800000|2021-06-14 09:10:00|3069.8|3063.8|3070.1|3064.1|3071.3|3065.3|3068|3062|35
1623662100000|2021-06-14 09:15:00|3069.8|3063.8|3070.8|3064.8|3071|3065|3069.4|3063.4|21
1623662400000|2021-06-14 09:20:00|3070.4|3064.4|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|14
1623662700000|2021-06-14 09:25:00|3071.8|3065.8|3071.4|3065.4|3071.8|3065.8|3070.8|3064.8|17
1623663000000|2021-06-14 09:30:00|3070.6|3064.6|3069|3063|3071.1|3065.1|3068.8|3062.8|25
1623663300000|2021-06-14 09:35:00|3068.9|3062.9|3071.3|3065.3|3071.3|3065.3|3068.1|3062.1|18
1623663600000|2021-06-14 09:40:00|3071.5|3065.5|3069.4|3063.4|3071.5|3065.5|3069.3|3063.3|15
1623663900000|2021-06-14 09:45:00|3069.1|3063.1|3069.4|3063.4|3069.6|3063.6|3067.8|3061.8|14
1623664200000|2021-06-14 09:50:00|3069|3063|3067.8|3061.8|3069.3|3063.3|3067.1|3061.1|31
1623664500000|2021-06-14 09:55:00|3067.5|3061.5|3065|3059|3068.3|3062.3|3064.9|3058.9|26
1623664800000|2021-06-14 10:00:00|3064.8|3058.8|3062|3056|3064.9|3058.9|3061|3055|38
1623665100000|2021-06-14 10:05:00|3061.9|3055.9|3062.9|3056.9|3063.3|3057.3|3061.9|3055.9|18
1623665400000|2021-06-14 10:10:00|3062.6|3056.6|3066.3|3060.3|3066.4|3060.4|3061.8|3055.8|31
1623665700000|2021-06-14 10:15:00|3066|3060|3064.4|3058.4|3066.1|3060.1|3064.4|3058.4|13
1623666000000|2021-06-14 10:20:00|3063.9|3057.9|3062.6|3056.6|3063.9|3057.9|3061.9|3055.9|18
1623666300000|2021-06-14 10:25:00|3062.5|3056.5|3062.9|3056.9|3065.1|3059.1|3062|3056|19
1623666600000|2021-06-14 10:30:00|3062.6|3056.6|3061.9|3055.9|3063.8|3057.8|3061.6|3055.6|34
1623666900000|2021-06-14 10:35:00|3061.6|3055.6|3063.8|3057.8|3064.8|3058.8|3061.6|3055.6|20
1623667200000|2021-06-14 10:40:00|3063.5|3057.5|3063.1|3057.1|3065.1|3059.1|3063.1|3057.1|26
1623667500000|2021-06-14 10:45:00|3062.9|3056.9|3065.5|3059.5|3065.5|3059.5|3062.9|3056.9|24
1623667800000|2021-06-14 10:50:00|3065.9|3059.9|3066.9|3060.9|3068.5|3062.5|3065.9|3059.9|31
1623668100000|2021-06-14 10:55:00|3067.3|3061.3|3068.8|3062.8|3069.6|3063.6|3066.6|3060.6|41
1623668400000|2021-06-14 11:00:00|3068.9|3062.9|3070|3064|3070.5|3064.5|3068.1|3062.1|21
1623668700000|2021-06-14 11:05:00|3069.8|3063.8|3073.5|3067.5|3073.6|3067.6|3069.5|3063.5|36
1623669000000|2021-06-14 11:10:00|3073.4|3067.4|3076.4|3070.4|3078.4|3072.4|3073.4|3067.4|70
1623669300000|2021-06-14 11:15:00|3076.1|3070.1|3076.4|3070.4|3078.4|3072.4|3074.9|3068.9|32
1623669600000|2021-06-14 11:20:00|3076.1|3070.1|3077.1|3071.1|3077.1|3071.1|3074.1|3068.1|33
1623669900000|2021-06-14 11:25:00|3076.9|3070.9|3073.9|3067.9|3077.6|3071.6|3073.9|3067.9|41
1623670200000|2021-06-14 11:30:00|3074.1|3068.1|3074.3|3068.3|3075.4|3069.4|3070.6|3064.6|92
1623670500000|2021-06-14 11:35:00|3074.4|3068.4|3074.1|3068.1|3077|3071|3072|3066|61
1623670800000|2021-06-14 11:40:00|3074.4|3068.4|3071.5|3065.5|3074.6|3068.6|3071.1|3065.1|38
1623671100000|2021-06-14 11:45:00|3071.8|3065.8|3067.5|3061.5|3072.4|3066.4|3067.1|3061.1|50
1623671400000|2021-06-14 11:50:00|3067.3|3061.3|3058.5|3052.5|3067.3|3061.3|3058.5|3052.5|149
1623671700000|2021-06-14 11:55:00|3058.3|3052.3|3065.1|3059.1|3066.5|3060.5|3058.3|3052.3|122
1623672000000|2021-06-14 12:00:00|3065.6|3059.6|3060.1|3054.1|3066.4|3060.4|3058.1|3052.1|110
1623672300000|2021-06-14 12:05:00|3060.8|3054.8|3063|3057|3063.9|3057.9|3060.3|3054.3|67
1623672600000|2021-06-14 12:10:00|3062.8|3056.8|3058.1|3052.1|3062.8|3056.8|3057.5|3051.5|37
1623672900000|2021-06-14 12:15:00|3058.6|3052.6|3060.9|3054.9|3061.3|3055.3|3058.1|3052.1|45
1623673200000|2021-06-14 12:20:00|3060.5|3054.5|3059|3053|3060.5|3054.5|3058.3|3052.3|34
1623673500000|2021-06-14 12:25:00|3058.9|3052.9|3057.4|3051.4|3058.9|3052.9|3056.4|3050.4|36
1623673800000|2021-06-14 12:30:00|3057.5|3051.5|3055.1|3049.1|3057.5|3051.5|3051.4|3045.4|54
1623674100000|2021-06-14 12:35:00|3055.4|3049.4|3051.5|3045.5|3055.4|3049.4|3051.3|3045.3|47
1623674400000|2021-06-14 12:40:00|3051.8|3045.8|3051.9|3045.9|3054.6|3048.6|3050.8|3044.8|60
1623674700000|2021-06-14 12:45:00|3051.8|3045.8|3053.1|3047.1|3053.1|3047.1|3048.6|3042.6|56
1623675000000|2021-06-14 12:50:00|3053.4|3047.4|3047.5|3041.5|3053.9|3047.9|3047.5|3041.5|55
1623675300000|2021-06-14 12:55:00|3047.9|3041.9|3049.9|3043.9|3051.3|3045.3|3047.3|3041.3|69
1623675600000|2021-06-14 13:00:00|3050|3044|3048.6|3042.6|3050|3044|3046.9|3040.9|86
1623675900000|2021-06-14 13:05:00|3049|3043|3045|3039|3050.5|3044.5|3044.9|3038.9|71
1623676200000|2021-06-14 13:10:00|3044.8|3038.8|3040.8|3034.8|3045.5|3039.5|3040.8|3034.8|61
1623676500000|2021-06-14 13:15:00|3041|3035|3042.4|3036.4|3042.6|3036.6|3040.9|3034.9|41
1623676800000|2021-06-14 13:20:00|3042.6|3036.6|3045.5|3039.5|3046.6|3040.6|3041.3|3035.3|38
1623677100000|2021-06-14 13:25:00|3045.1|3039.1|3045|3039|3046.8|3040.8|3041.6|3035.6|43
1623677400000|2021-06-14 13:30:00|3045.3|3039.3|3049.4|3043.4|3050|3044|3042.4|3036.4|73
1623677700000|2021-06-14 13:35:00|3049.1|3043.1|3041.6|3035.6|3051.1|3045.1|3041.6|3035.6|92
1623678000000|2021-06-14 13:40:00|3042|3036|3049.6|3043.6|3051|3045|3041.6|3035.6|100
1623678300000|2021-06-14 13:45:00|3049.8|3043.8|3053.1|3047.1|3055.9|3049.9|3049.8|3043.8|99
1623678600000|2021-06-14 13:50:00|3052.9|3046.9|3060.4|3054.4|3060.4|3054.4|3052.9|3046.9|63
1623678900000|2021-06-14 13:55:00|3060.1|3054.1|3064.6|3058.6|3065.4|3059.4|3054.6|3048.6|126
1623679200000|2021-06-14 14:00:00|3066.1|3060.1|3065|3059|3066.9|3060.9|3063|3057|58
1623679500000|2021-06-14 14:05:00|3065.4|3059.4|3061.5|3055.5|3067.8|3061.8|3061.4|3055.4|77
1623679800000|2021-06-14 14:10:00|3061.3|3055.3|3063.4|3057.4|3064|3058|3059.5|3053.5|46
1623680100000|2021-06-14 14:15:00|3063.5|3057.5|3059.8|3053.8|3063.5|3057.5|3055.8|3049.8|96
1623680400000|2021-06-14 14:20:00|3060|3054|3058.5|3052.5|3064.9|3058.9|3058.4|3052.4|80
1623680700000|2021-06-14 14:25:00|3058.3|3052.3|3058.3|3052.3|3061.1|3055.1|3056.8|3050.8|63
1623681000000|2021-06-14 14:30:00|3058.5|3052.5|3055.5|3049.5|3059.5|3053.5|3052.8|3046.8|71
1623681300000|2021-06-14 14:35:00|3055.8|3049.8|3059.3|3053.3|3059.3|3053.3|3051.9|3045.9|59
1623681600000|2021-06-14 14:40:00|3059|3053|3054.3|3048.3|3059|3053|3054.1|3048.1|66
1623681900000|2021-06-14 14:45:00|3054.1|3048.1|3048.1|3042.1|3054.6|3048.6|3044.5|3038.5|91
1623682200000|2021-06-14 14:50:00|3048.4|3042.4|3048.5|3042.5|3052.8|3046.8|3047.5|3041.5|118
1623682500000|2021-06-14 14:55:00|3048.3|3042.3|3051|3045|3052.5|3046.5|3040.9|3034.9|226
1623682800000|2021-06-14 15:00:00|3051.4|3045.4|3052.1|3046.1|3052.8|3046.8|3046.6|3040.6|108
1623683100000|2021-06-14 15:05:00|3052.4|3046.4|3055.6|3049.6|3055.8|3049.8|3051.6|3045.6|76
1623683400000|2021-06-14 15:10:00|3055.3|3049.3|3059.6|3053.6|3059.8|3053.8|3054.9|3048.9|47
1623683700000|2021-06-14 15:15:00|3059.8|3053.8|3056.4|3050.4|3062.3|3056.3|3055.9|3049.9|71
1623684000000|2021-06-14 15:20:00|3056.5|3050.5|3056|3050|3057.5|3051.5|3055.9|3049.9|23
1623684300000|2021-06-14 15:25:00|3055.9|3049.9|3060.8|3054.8|3060.8|3054.8|3053.3|3047.3|26
1623684600000|2021-06-14 15:30:00|3060.6|3054.6|3060.3|3054.3|3064.6|3058.6|3059.4|3053.4|49
1623684900000|2021-06-14 15:35:00|3060.4|3054.4|3059|3053|3061.3|3055.3|3057.1|3051.1|28
1623685200000|2021-06-14 15:40:00|3059.3|3053.3|3062.5|3056.5|3063.1|3057.1|3058.9|3052.9|22
1623685500000|2021-06-14 15:45:00|3062.4|3056.4|3060.8|3054.8|3063.8|3057.8|3059.8|3053.8|33
1623685800000|2021-06-14 15:50:00|3060.5|3054.5|3061|3055|3061.9|3055.9|3060.1|3054.1|11
1623686100000|2021-06-14 15:55:00|3061.1|3055.1|3062.1|3056.1|3062.1|3056.1|3060.6|3054.6|12
1623686400000|2021-06-14 16:00:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623686700000|2021-06-14 16:05:00|3062|3056|3059.9|3053.9|3062.3|3056.3|3059.8|3053.8|23
1623687000000|2021-06-14 16:10:00|3059.8|3053.8|3060.5|3054.5|3061.3|3055.3|3058.9|3052.9|7
1623687300000|2021-06-14 16:15:00|3060.6|3054.6|3060.5|3054.5|3060.6|3054.6|3060.5|3054.5|2
1623687600000|2021-06-14 16:20:00|3061|3055|3060.6|3054.6|3061.8|3055.8|3060.6|3054.6|4
1623687900000|2021-06-14 16:25:00|3060.5|3054.5|3060.4|3054.4|3060.5|3054.5|3060.4|3054.4|2
1623688500000|2021-06-14 16:35:00|3060.9|3054.9|3060.6|3054.6|3062|3056|3059.8|3053.8|17
1623688800000|2021-06-14 16:40:00|3061.8|3055.8|3062.4|3056.4|3062.4|3056.4|3061.8|3055.8|2
1623689100000|2021-06-14 16:45:00|3062.3|3056.3|3061.9|3055.9|3062.6|3056.6|3061.9|3055.9|18
1623689400000|2021-06-14 16:50:00|3062|3056|3062.4|3056.4|3063.3|3057.3|3062|3056|13
1623689700000|2021-06-14 16:55:00|3062.6|3056.6|3063.4|3057.4|3063.4|3057.4|3062.1|3056.1|13
1623715200000|2021-06-15 00:00:00|3057|3051|3055.4|3049.4|3061|3054.1|3055.4|3049.4|13
1623715500000|2021-06-15 00:05:00|3056|3050|3055.3|3049.3|3057.8|3051.8|3055.3|3049.3|13
1623715800000|2021-06-15 00:10:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1623716100000|2021-06-15 00:15:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1623716700000|2021-06-15 00:25:00|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1623717300000|2021-06-15 00:35:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|7
1623717900000|2021-06-15 00:45:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1623718200000|2021-06-15 00:50:00|3055.3|3049.3|3053.8|3047.8|3056.3|3050.3|3053.3|3047.3|14
1623718500000|2021-06-15 00:55:00|3054|3048|3046.8|3040.8|3055.5|3049.5|3044|3038|31
1623718800000|2021-06-15 01:00:00|3047|3041|3035.8|3029.8|3047|3041|3030.8|3024.8|265
1623719100000|2021-06-15 01:05:00|3035.5|3029.5|3027|3021|3035.5|3029.5|3026|3020|133
1623719400000|2021-06-15 01:10:00|3026.8|3020.8|3025.3|3019.3|3027|3021|3019.4|3013.4|203
1623719700000|2021-06-15 01:15:00|3025.5|3019.5|3026.3|3020.3|3026.8|3020.8|3022.8|3016.8|86
1623720000000|2021-06-15 01:20:00|3026|3020|3022.5|3016.5|3026|3020|3021.3|3015.3|69
1623720300000|2021-06-15 01:25:00|3022|3016|3015.8|3009.8|3022.5|3016.5|3015|3009|141
1623720600000|2021-06-15 01:30:00|3015.5|3009.5|3012|3006|3015.5|3009.5|3011.3|3005.3|128
1623720900000|2021-06-15 01:35:00|3012.3|3006.3|3009.8|3003.8|3012.3|3006.3|3007|3001|134
1623721200000|2021-06-15 01:40:00|3010|3004|3005|2999|3012.5|3006.5|3004.8|2998.8|91
1623721500000|2021-06-15 01:45:00|3004.8|2998.8|3002.5|2996.5|3006.5|3000.5|3001.3|2995.3|178
1623721800000|2021-06-15 01:50:00|3002.3|2996.3|3003.3|2997.3|3004.8|2998.8|2997.3|2991.3|166
1623722100000|2021-06-15 01:55:00|3003|2997|3006.3|3000.3|3007.3|3001.3|2999.8|2993.8|129
1623722400000|2021-06-15 02:00:00|3006|3000|3001.5|2995.5|3006|3000|2999.8|2993.8|84
1623722700000|2021-06-15 02:05:00|3001.3|2995.3|3000.3|2994.3|3001.8|2995.8|2999.8|2993.8|67
1623723000000|2021-06-15 02:10:00|3000.5|2994.5|3002|2996|3002.3|2996.3|3000.3|2994.3|62
1623723600000|2021-06-15 02:20:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623723900000|2021-06-15 02:25:00|3002.4|2996.4|3004.5|2998.5|3006.3|3000.3|3002.4|2996.4|18
1623724200000|2021-06-15 02:30:00|3004.3|2998.3|2996.8|2990.8|3004.5|2998.5|2995.5|2989.5|120
1623724500000|2021-06-15 02:35:00|2996.3|2990.3|2997|2991|2998.8|2992.8|2995.8|2989.8|60
1623724800000|2021-06-15 02:40:00|2996.8|2990.8|2996.3|2990.3|2999.8|2993.8|2996|2990|40
1623725100000|2021-06-15 02:45:00|2996|2990|2997.3|2991.3|2998.3|2992.3|2994.8|2988.8|53
1623725400000|2021-06-15 02:50:00|2997|2991|2993.5|2987.5|2997|2991|2990.8|2984.8|122
1623725700000|2021-06-15 02:55:00|2993.3|2987.3|2988.5|2982.5|2993.5|2987.5|2988.5|2982.5|69
1623726000000|2021-06-15 03:00:00|2988|2982|2988.8|2982.8|2990.3|2984.3|2985.5|2979.5|115
1623726300000|2021-06-15 03:05:00|2988.5|2982.5|2987.5|2981.5|2989.8|2983.8|2987.5|2981.5|38
1623726600000|2021-06-15 03:10:00|2987.3|2981.3|2983.3|2977.3|2987.5|2981.5|2983|2977|95
1623726900000|2021-06-15 03:15:00|2982.5|2976.5|2986.4|2980.4|2987.3|2981.3|2982|2976|46
1623727200000|2021-06-15 03:20:00|2986.3|2980.3|2983|2977|2986.5|2980.5|2983|2977|62
1623727500000|2021-06-15 03:25:00|2983.3|2977.3|2984|2978|2988.3|2982.3|2982.8|2976.8|80
1623727800000|2021-06-15 03:30:00|2983.8|2977.8|2989.8|2983.8|2990.5|2984.5|2983.8|2977.8|51
1623728100000|2021-06-15 03:35:00|2989|2983|2991.5|2985.5|2992.5|2986.5|2989|2983|17
1623728400000|2021-06-15 03:40:00|2991|2985|2989.5|2983.5|2992.5|2986.5|2988.8|2982.8|31
1623728700000|2021-06-15 03:45:00|2989.8|2983.8|2990|2984|2991.6|2985.6|2989.5|2983.5|25
1623729000000|2021-06-15 03:50:00|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989|2983|17
1623729300000|2021-06-15 03:55:00|2990.5|2984.5|2990|2984|2991|2985|2989.5|2983.5|23
1623729600000|2021-06-15 04:00:00|2989|2983|2990.3|2984.3|2990.8|2984.8|2989|2983|10
1623729900000|2021-06-15 04:05:00|2990|2984|2990.5|2984.5|2990.8|2984.8|2989.4|2983.4|11
1623730200000|2021-06-15 04:10:00|2990.9|2984.9|2990.8|2984.8|2992.3|2986.3|2990.8|2984.8|13
1623730500000|2021-06-15 04:15:00|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1623730800000|2021-06-15 04:20:00|2992|2986|2994|2988|2994|2988|2992|2986|8
1623731100000|2021-06-15 04:25:00|2993.3|2987.3|2992.8|2986.8|2993.9|2987.9|2992.8|2986.8|7
1623731400000|2021-06-15 04:30:00|2993|2987|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|21
1623731700000|2021-06-15 04:35:00|2992.3|2986.3|2992.5|2986.5|2993.8|2987.8|2992.3|2986.3|14
1623732000000|2021-06-15 04:40:00|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|3
1623732300000|2021-06-15 04:45:00|2992.5|2986.5|2991.5|2985.5|2993.8|2987.8|2991.3|2985.3|15
1623732600000|2021-06-15 04:50:00|2991.3|2985.3|2992|2986|2993.8|2987.8|2990.5|2984.5|13
1623732900000|2021-06-15 04:55:00|2992.5|2986.5|2993.1|2987.1|2993.1|2987.1|2992|2986|5
1623733200000|2021-06-15 05:00:00|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.3|2986.3|13
1623733500000|2021-06-15 05:05:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2992.3|2986.3|14
1623733800000|2021-06-15 05:10:00|2994.8|2988.8|2993.5|2987.5|2996.1|2990.1|2993.5|2987.5|10
1623734100000|2021-06-15 05:15:00|2993.8|2987.8|2995|2989|2995|2989|2993.8|2987.8|3
1623734400000|2021-06-15 05:20:00|2995.3|2989.3|2996.5|2990.5|2998|2992|2995.3|2989.3|16
1623734700000|2021-06-15 05:25:00|2996.3|2990.3|2995|2989|2996.3|2990.3|2994.6|2988.6|9
1623735000000|2021-06-15 05:30:00|2994.8|2988.8|2994|2988|2996|2990|2987|2981|204
1623735300000|2021-06-15 05:35:00|2993.8|2987.8|2994.3|2988.3|2995.3|2989.3|2986.3|2980.3|123
1623735600000|2021-06-15 05:40:00|2993.8|2987.8|2991.5|2985.5|2995.3|2989.3|2990.3|2984.3|97
1623735900000|2021-06-15 05:45:00|2991.3|2985.3|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|43
1623736200000|2021-06-15 05:50:00|2989|2983|2988.5|2982.5|2989.6|2983.6|2986.3|2980.3|44
1623736500000|2021-06-15 05:55:00|2988.8|2982.8|2990.8|2984.8|2992.3|2986.3|2988.8|2982.8|51
1623736800000|2021-06-15 06:00:00|2991.5|2985.5|2988.8|2982.8|2992.8|2986.8|2988.8|2982.8|49
1623737100000|2021-06-15 06:05:00|2988.5|2982.5|2994|2988|2994.3|2988.3|2987.3|2981.3|50
1623737400000|2021-06-15 06:10:00|2994.1|2988.1|2997.5|2991.5|2998.8|2992.8|2994.1|2988.1|26
1623737700000|2021-06-15 06:15:00|2997.8|2991.8|2998|2992|2999|2993|2995.3|2989.3|60
1623738000000|2021-06-15 06:20:00|2998.3|2992.3|2995|2989|2998.3|2992.3|2995|2989|17
1623738300000|2021-06-15 06:25:00|2995.8|2989.8|2997|2991|2997.4|2991.4|2994.3|2988.3|64
1623738600000|2021-06-15 06:30:00|2996.8|2990.8|3001.8|2995.8|3003.3|2997.3|2996.5|2990.5|49
1623738900000|2021-06-15 06:35:00|3002|2996|3005.3|2999.3|3005.3|2999.3|3002|2996|74
1623739200000|2021-06-15 06:40:00|3005.5|2999.5|3002.5|2996.5|3006.3|3000.3|3001.5|2995.5|80
1623739500000|2021-06-15 06:45:00|3002.8|2996.8|2999.5|2993.5|3004.5|2998.5|2999.3|2993.3|69
1623739800000|2021-06-15 06:50:00|2999.8|2993.8|3003.3|2997.3|3004.5|2998.5|2999.6|2993.6|46
1623740100000|2021-06-15 06:55:00|3003.5|2997.5|3000.4|2994.4|3005.6|2999.6|3000.1|2994.1|46
1623740400000|2021-06-15 07:00:00|3000.1|2994.1|3002.9|2996.9|3004.6|2998.6|2996.4|2990.4|61
1623740700000|2021-06-15 07:05:00|3003.1|2997.1|3004.8|2998.8|3004.9|2998.9|2999.9|2993.9|25
1623741000000|2021-06-15 07:10:00|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3001.5|2995.5|38
1623741300000|2021-06-15 07:15:00|3004.1|2998.1|3000.4|2994.4|3004.1|2998.1|2998.1|2992.1|33
1623741600000|2021-06-15 07:20:00|2999.9|2993.9|2995.5|2989.5|2999.9|2993.9|2995.5|2989.5|33
1623741900000|2021-06-15 07:25:00|2995.3|2989.3|2995.5|2989.5|2998.1|2992.1|2995.1|2989.1|25
1623742200000|2021-06-15 07:30:00|2995.4|2989.4|2997.4|2991.4|2998.4|2992.4|2994.5|2988.5|30
1623742500000|2021-06-15 07:35:00|2997.9|2991.9|3002.1|2996.1|3002.1|2996.1|2997.5|2991.5|18
1623742800000|2021-06-15 07:40:00|3002.4|2996.4|3001.1|2995.1|3002.4|2996.4|2997.6|2991.6|24
1623743100000|2021-06-15 07:45:00|3001|2995|3002.4|2996.4|3002.4|2996.4|2999.4|2993.4|27
1623743400000|2021-06-15 07:50:00|3002.6|2996.6|3000.1|2994.1|3004.6|2998.6|2998.4|2992.4|36
1623743700000|2021-06-15 07:55:00|2999.9|2993.9|2995.4|2989.4|2999.9|2993.9|2995.1|2989.1|52
1623744000000|2021-06-15 08:00:00|2995.9|2989.9|2996.6|2990.6|2998.6|2992.6|2993.4|2987.4|85
1623744300000|2021-06-15 08:05:00|2997.3|2991.3|2997.6|2991.6|3000.1|2994.1|2995.9|2989.9|55
1623744600000|2021-06-15 08:10:00|2997.4|2991.4|2994.3|2988.3|2997.4|2991.4|2993.4|2987.4|52
1623744900000|2021-06-15 08:15:00|2994.4|2988.4|2992.5|2986.5|2995.4|2989.4|2991.8|2985.8|40
1623745200000|2021-06-15 08:20:00|2992.4|2986.4|2992|2986|2992.8|2986.8|2990.1|2984.1|44
1623745500000|2021-06-15 08:25:00|2991.8|2985.8|2992.6|2986.6|2993.4|2987.4|2990.9|2984.9|29
1623745800000|2021-06-15 08:30:00|2992.9|2986.9|2993|2987|2993.1|2987.1|2990.6|2984.6|30
1623746100000|2021-06-15 08:35:00|2993.4|2987.4|2991.5|2985.5|2993.4|2987.4|2990.1|2984.1|16
1623746400000|2021-06-15 08:40:00|2991.3|2985.3|2991.8|2985.8|2993|2987|2991.1|2985.1|17
1623746700000|2021-06-15 08:45:00|2991.6|2985.6|2993.4|2987.4|2993.4|2987.4|2990.6|2984.6|24
1623747000000|2021-06-15 08:50:00|2993.6|2987.6|2991.1|2985.1|2994.4|2988.4|2989.9|2983.9|46
1623747300000|2021-06-15 08:55:00|2991.4|2985.4|2997.9|2991.9|2999.1|2993.1|2991.1|2985.1|55
1623747600000|2021-06-15 09:00:00|2997.8|2991.8|2994.6|2988.6|2998|2992|2993.6|2987.6|37
1623747900000|2021-06-15 09:05:00|2993.9|2987.9|2991.8|2985.8|2993.9|2987.9|2991.5|2985.5|52
1623748200000|2021-06-15 09:10:00|2991.5|2985.5|2991.9|2985.9|2993.1|2987.1|2990.1|2984.1|39
1623748500000|2021-06-15 09:15:00|2992.1|2986.1|2985.9|2979.9|2992.1|2986.1|2985.9|2979.9|28
1623748800000|2021-06-15 09:20:00|2987|2981|2986.4|2980.4|2988.3|2982.3|2985.6|2979.6|34
1623749100000|2021-06-15 09:25:00|2986.6|2980.6|2985.4|2979.4|2988.3|2982.3|2985.4|2979.4|23
1623749400000|2021-06-15 09:30:00|2985.6|2979.6|2990|2984|2990.5|2984.5|2985.6|2979.6|30
1623749700000|2021-06-15 09:35:00|2990.4|2984.4|2992|2986|2992.9|2986.9|2990.3|2984.3|41
1623750000000|2021-06-15 09:40:00|2991.9|2985.9|2989.6|2983.6|2992.1|2986.1|2989.6|2983.6|22
1623750300000|2021-06-15 09:45:00|2989.9|2983.9|2992.6|2986.6|2993.1|2987.1|2989.9|2983.9|23
1623750600000|2021-06-15 09:50:00|2992.3|2986.3|2989.9|2983.9|2992.3|2986.3|2989.5|2983.5|17
1623750900000|2021-06-15 09:55:00|2989.8|2983.8|2993.9|2987.9|2993.9|2987.9|2989.1|2983.1|14
1623751200000|2021-06-15 10:00:00|2993.8|2987.8|2991.6|2985.6|2993.8|2987.8|2990.3|2984.3|15
1623751500000|2021-06-15 10:05:00|2991.9|2985.9|2988.9|2982.9|2991.9|2985.9|2988.4|2982.4|34
1623751800000|2021-06-15 10:10:00|2989.3|2983.3|2989.3|2983.3|2990.8|2984.8|2989|2983|24
1623752100000|2021-06-15 10:15:00|2989|2983|2990.9|2984.9|2991.6|2985.6|2988.6|2982.6|29
1623752400000|2021-06-15 10:20:00|2990.8|2984.8|2988.1|2982.1|2991.4|2985.4|2988.1|2982.1|45
1623752700000|2021-06-15 10:25:00|2988.4|2982.4|2990.5|2984.5|2990.5|2984.5|2988.1|2982.1|24
1623753000000|2021-06-15 10:30:00|2990.3|2984.3|2989.6|2983.6|2990.9|2984.9|2988.8|2982.8|26
1623753300000|2021-06-15 10:35:00|2989.5|2983.5|2987.4|2981.4|2989.5|2983.5|2987.4|2981.4|9
1623753600000|2021-06-15 10:40:00|2987.6|2981.6|2988.1|2982.1|2988.6|2982.6|2987.6|2981.6|15
1623753900000|2021-06-15 10:45:00|2988|2982|2990.6|2984.6|2990.6|2984.6|2988|2982|11
1623754200000|2021-06-15 10:50:00|2990.9|2984.9|2992.5|2986.5|2993.6|2987.6|2990.9|2984.9|18
1623754500000|2021-06-15 10:55:00|2992.3|2986.3|2991.4|2985.4|2993|2987|2990.9|2984.9|14
1623754800000|2021-06-15 11:00:00|2991.6|2985.6|2995.3|2989.3|2996.6|2990.6|2991.6|2985.6|37
1623755100000|2021-06-15 11:05:00|2994.9|2988.9|2995.5|2989.5|2995.9|2989.9|2992.4|2986.4|31
1623755400000|2021-06-15 11:10:00|2995.4|2989.4|2993.4|2987.4|2996.4|2990.4|2993.4|2987.4|21
1623755700000|2021-06-15 11:15:00|2993.3|2987.3|2992.9|2986.9|2995|2989|2989.6|2983.6|52
1623756000000|2021-06-15 11:20:00|2993|2987|2992.3|2986.3|2994.5|2988.5|2991.4|2985.4|13
1623756300000|2021-06-15 11:25:00|2992.5|2986.5|2992.5|2986.5|2993.6|2987.6|2990.9|2984.9|16
1623756600000|2021-06-15 11:30:00|2992.6|2986.6|2995.5|2989.5|2996.4|2990.4|2992.6|2986.6|33
1623756900000|2021-06-15 11:35:00|2995.6|2989.6|2995.4|2989.4|2996.5|2990.5|2995|2989|26
1623757200000|2021-06-15 11:40:00|2995.6|2989.6|2997.1|2991.1|2997.3|2991.3|2995.3|2989.3|18
1623757500000|2021-06-15 11:45:00|2996.9|2990.9|2999.5|2993.5|3000.4|2994.4|2995.9|2989.9|31
1623757800000|2021-06-15 11:50:00|2999.8|2993.8|3008.1|3002.1|3008.1|3002.1|2999.8|2993.8|118
1623758100000|2021-06-15 11:55:00|3007.9|3001.9|3002.4|2996.4|3007.9|3001.9|3001.4|2995.4|57
1623758400000|2021-06-15 12:00:00|3002.3|2996.3|3003.4|2997.4|3003.6|2997.6|3000.9|2994.9|55
1623758700000|2021-06-15 12:05:00|3003.1|2997.1|3003.8|2997.8|3004.3|2998.3|3003.1|2997.1|20
1623759000000|2021-06-15 12:10:00|3003.5|2997.5|2999.4|2993.4|3003.6|2997.6|2999|2993|73
1623759300000|2021-06-15 12:15:00|2999.8|2993.8|3002.6|2996.6|3003.4|2997.4|2999.8|2993.8|48
1623759600000|2021-06-15 12:20:00|3002.4|2996.4|2999.6|2993.6|3003.4|2997.4|2999|2993|42
1623759900000|2021-06-15 12:25:00|2999.8|2993.8|3000.4|2994.4|3003.1|2997.1|2999.5|2993.5|55
1623760200000|2021-06-15 12:30:00|3000.3|2994.3|2999.4|2993.4|3002.6|2996.6|2998.8|2992.8|71
1623760500000|2021-06-15 12:35:00|2999.5|2993.5|2996.5|2990.5|2999.5|2993.5|2995.5|2989.5|40
1623760800000|2021-06-15 12:40:00|2994.9|2988.9|2994.1|2988.1|2998|2992|2991.3|2985.3|48
1623761100000|2021-06-15 12:45:00|2993.6|2987.6|2988.6|2982.6|2994.8|2988.8|2987.4|2981.4|71
1623761400000|2021-06-15 12:50:00|2989.1|2983.1|2988.4|2982.4|2989.1|2983.1|2986.4|2980.4|35
1623761700000|2021-06-15 12:55:00|2988.1|2982.1|2996.1|2990.1|2997.1|2991.1|2984.6|2978.6|82
1623762000000|2021-06-15 13:00:00|2996.4|2990.4|3008.3|3002.3|3008.3|3002.3|2995.5|2989.5|248
1623762300000|2021-06-15 13:05:00|3008.5|3002.5|3010.8|3004.8|3011.9|3005.9|3007.9|3001.9|100
1623762600000|2021-06-15 13:10:00|3011.1|3005.1|3011|3005|3014.4|3008.4|3008.6|3002.6|87
1623762900000|2021-06-15 13:15:00|3011.1|3005.1|3013.8|3007.8|3014.4|3008.4|3010.8|3004.8|103
1623763200000|2021-06-15 13:20:00|3013.5|3007.5|3017.8|3011.8|3018.3|3012.3|3010.8|3004.8|114
1623763500000|2021-06-15 13:25:00|3018|3012|3017.4|3011.4|3020.5|3014.5|3016.6|3010.6|52
1623763800000|2021-06-15 13:30:00|3017.1|3011.1|3019.5|3013.5|3020.3|3014.3|3016.6|3010.6|81
1623764100000|2021-06-15 13:35:00|3019.9|3013.9|3021.4|3015.4|3022.8|3016.8|3017.4|3011.4|79
1623764400000|2021-06-15 13:40:00|3021.6|3015.6|3021.4|3015.4|3022.3|3016.3|3020|3014|70
1623764700000|2021-06-15 13:45:00|3021.8|3015.8|3021.1|3015.1|3023.6|3017.6|3019.4|3013.4|77
1623765000000|2021-06-15 13:50:00|3021.4|3015.4|3019|3013|3022.5|3016.5|3019|3013|68
1623765300000|2021-06-15 13:55:00|3019.4|3013.4|3019.1|3013.1|3021.6|3015.6|3017.6|3011.6|56
1623765600000|2021-06-15 14:00:00|3018.9|3012.9|3022.4|3016.4|3023.4|3017.4|3018.9|3012.9|52
1623765900000|2021-06-15 14:05:00|3022|3016|3021.6|3015.6|3023.3|3017.3|3019.1|3013.1|60
1623766200000|2021-06-15 14:10:00|3021.4|3015.4|3019|3013|3021.8|3015.8|3018|3012|54
1623766500000|2021-06-15 14:15:00|3019.4|3013.4|3019.1|3013.1|3020.6|3014.6|3018.9|3012.9|86
1623766800000|2021-06-15 14:20:00|3018.9|3012.9|3020.1|3014.1|3021.4|3015.4|3018.9|3012.9|45
1623767100000|2021-06-15 14:25:00|3019.9|3013.9|3019.8|3013.8|3020.6|3014.6|3019.4|3013.4|13
1623767400000|2021-06-15 14:30:00|3019.9|3013.9|3019.1|3013.1|3021.1|3015.1|3018.1|3012.1|36
1623767700000|2021-06-15 14:35:00|3019|3013|3019.8|3013.8|3019.8|3013.8|3017.9|3011.9|30
1623768000000|2021-06-15 14:40:00|3020.3|3014.3|3020|3014|3021.1|3015.1|3019.3|3013.3|52
1623768300000|2021-06-15 14:45:00|3019.8|3013.8|3021.3|3015.3|3021.3|3015.3|3017.9|3011.9|54
1623768600000|2021-06-15 14:50:00|3021.5|3015.5|3026.9|3020.9|3028.1|3022.1|3021.3|3015.3|88
1623768900000|2021-06-15 14:55:00|3027.1|3021.1|3030|3024|3034.1|3028.1|3027.1|3021.1|152
1623769200000|2021-06-15 15:00:00|3030.1|3024.1|3035.3|3029.3|3035.6|3029.6|3030.1|3024.1|81
1623769500000|2021-06-15 15:05:00|3036.6|3030.6|3034.5|3028.5|3036.6|3030.6|3032.1|3026.1|49
1623769800000|2021-06-15 15:10:00|3035|3029|3033.3|3027.3|3036.6|3030.6|3033.3|3027.3|64
1623770100000|2021-06-15 15:15:00|3033.6|3027.6|3033.1|3027.1|3035.3|3029.3|3033.1|3027.1|34
1623770400000|2021-06-15 15:20:00|3033.3|3027.3|3032.8|3026.8|3034.1|3028.1|3032.8|3026.8|19
1623770700000|2021-06-15 15:25:00|3033.3|3027.3|3032.9|3026.9|3034.9|3028.9|3032.4|3026.4|18
1623771000000|2021-06-15 15:30:00|3032.8|3026.8|3033.1|3027.1|3033.9|3027.9|3030|3024|31
1623771300000|2021-06-15 15:35:00|3032.9|3026.9|3033|3027|3034.1|3028.1|3031.1|3025.1|37
1623771600000|2021-06-15 15:40:00|3032.8|3026.8|3032.6|3026.6|3033.3|3027.3|3031.1|3025.1|38
1623771900000|2021-06-15 15:45:00|3032.9|3026.9|3027.8|3021.8|3034.1|3028.1|3026.8|3020.8|53
1623772200000|2021-06-15 15:50:00|3027.5|3021.5|3025.5|3019.5|3027.8|3021.8|3025.5|3019.5|54
1623772500000|2021-06-15 15:55:00|3025.8|3019.8|3021.4|3015.4|3026|3020|3021.1|3015.1|76
1623772800000|2021-06-15 16:00:00|3021.6|3015.6|3020.8|3014.8|3021.6|3015.6|3019.4|3013.4|33
1623773100000|2021-06-15 16:05:00|3020.6|3014.6|3019.4|3013.4|3020.6|3014.6|3019.3|3013.3|10
1623773400000|2021-06-15 16:10:00|3019.5|3013.5|3022|3016|3022|3016|3019.5|3013.5|37
1623773700000|2021-06-15 16:15:00|3022.3|3016.3|3022|3016|3022.5|3016.5|3021.1|3015.1|10
1623774000000|2021-06-15 16:20:00|3022.1|3016.1|3022.4|3016.4|3023.9|3017.9|3022.1|3016.1|15
1623774300000|2021-06-15 16:25:00|3022.1|3016.1|3021.4|3015.4|3022.5|3016.5|3021.3|3015.3|13
1623774600000|2021-06-15 16:30:00|3021.1|3015.1|3021.6|3015.6|3021.8|3015.8|3020.3|3014.3|18
1623774900000|2021-06-15 16:35:00|3021.4|3015.4|3022.5|3016.5|3022.5|3016.5|3019.4|3013.4|32
1623775200000|2021-06-15 16:40:00|3022.4|3016.4|3020.5|3014.5|3022.5|3016.5|3020.5|3014.5|9
1623775500000|2021-06-15 16:45:00|3019.1|3013.1|3020.5|3014.5|3020.5|3014.5|3018.4|3012.4|11
1623775800000|2021-06-15 16:50:00|3019.6|3013.6|3018.3|3012.3|3019.6|3013.6|3017.6|3011.6|47
1623776100000|2021-06-15 16:55:00|3018.4|3012.4|3019.9|3013.9|3019.9|3013.9|3017.6|3011.6|16
1623801600000|2021-06-16 00:00:00|3025.8|3019.8|3025|3019|3026|3020|3025|3019|3
1623801900000|2021-06-16 00:05:00|3024.9|3018.9|3022.5|3016.5|3024.9|3018.9|3022.5|3016.5|4
1623802200000|2021-06-16 00:10:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623802800000|2021-06-16 00:20:00|3022|3016|3022.4|3016.4|3022.5|3016.5|3022|3016|4
1623803700000|2021-06-16 00:35:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623804000000|2021-06-16 00:40:00|3022.3|3016.3|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|4
1623804300000|2021-06-16 00:45:00|3021.9|3015.9|3022|3016|3023.1|3017.1|3021.4|3015.4|10
1623804600000|2021-06-16 00:50:00|3022.1|3016.1|3022|3016|3022.1|3016.1|3022|3016|2
1623804900000|2021-06-16 00:55:00|3022.1|3016.1|3019.8|3013.8|3022.1|3016.1|3019.8|3013.8|8
1623805200000|2021-06-16 01:00:00|3019.5|3013.5|3028|3022|3028.5|3022.5|3019.5|3013.5|105
1623805500000|2021-06-16 01:05:00|3027.8|3021.8|3033|3027|3033.5|3027.5|3023.5|3017.5|128
1623805800000|2021-06-16 01:10:00|3033.3|3027.3|3033.3|3027.3|3035.8|3029.8|3031.1|3025.1|77
1623806100000|2021-06-16 01:15:00|3032.8|3026.8|3031.3|3025.3|3033.3|3027.3|3030|3024|55
1623806400000|2021-06-16 01:20:00|3031.5|3025.5|3028.1|3022.1|3035.5|3029.5|3028|3022|66
1623806700000|2021-06-16 01:25:00|3028.3|3022.3|3029|3023|3030.3|3024.3|3028.3|3022.3|24
1623807000000|2021-06-16 01:30:00|3029.3|3023.3|3028.8|3022.8|3029.5|3023.5|3028|3022|16
1623807300000|2021-06-16 01:35:00|3029|3023|3031|3025|3031|3025|3027.5|3021.5|26
1623807600000|2021-06-16 01:40:00|3031.3|3025.3|3026.8|3020.8|3032|3026|3026.8|3020.8|49
1623807900000|2021-06-16 01:45:00|3027|3021|3029|3023|3030.3|3024.3|3027|3021|16
1623808200000|2021-06-16 01:50:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028|3022|11
1623808500000|2021-06-16 01:55:00|3028.8|3022.8|3033.3|3027.3|3033.3|3027.3|3028.8|3022.8|19
1623808800000|2021-06-16 02:00:00|3033.5|3027.5|3034|3028|3035.5|3029.5|3033.5|3027.5|41
1623809100000|2021-06-16 02:05:00|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3030.8|3024.8|24
1623809400000|2021-06-16 02:10:00|3032.5|3026.5|3028.5|3022.5|3032.5|3026.5|3028.5|3022.5|15
1623809700000|2021-06-16 02:15:00|3027.9|3021.9|3026.3|3020.3|3027.9|3021.9|3025.8|3019.8|9
1623810600000|2021-06-16 02:30:00|3026.5|3020.5|3025.3|3019.3|3026.5|3020.5|3024.1|3018.1|21
1623810900000|2021-06-16 02:35:00|3025|3019|3024.8|3018.8|3025|3019|3022.5|3016.5|22
1623811200000|2021-06-16 02:40:00|3025|3019|3026.5|3020.5|3026.5|3020.5|3023.5|3017.5|16
1623811500000|2021-06-16 02:45:00|3025.8|3019.8|3022.8|3016.8|3025.8|3019.8|3022.8|3016.8|29
1623811800000|2021-06-16 02:50:00|3023|3017|3020.8|3014.8|3023|3017|3019.5|3013.5|50
1623812100000|2021-06-16 02:55:00|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|37
1623812400000|2021-06-16 03:00:00|3021.5|3015.5|3017.5|3011.5|3022.3|3016.3|3017.3|3011.3|82
1623812700000|2021-06-16 03:05:00|3017.3|3011.3|3017.5|3011.5|3020.5|3014.5|3016.4|3010.4|80
1623813000000|2021-06-16 03:10:00|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3016.4|3010.4|37
1623813300000|2021-06-16 03:15:00|3018.5|3012.5|3019.3|3013.3|3020.8|3014.8|3018.3|3012.3|26
1623813600000|2021-06-16 03:20:00|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3018|3012|20
1623813900000|2021-06-16 03:25:00|3020.5|3014.5|3020.5|3014.5|3022.8|3016.8|3020.5|3014.5|23
1623814200000|2021-06-16 03:30:00|3020.8|3014.8|3022.3|3016.3|3022.3|3016.3|3020.5|3014.5|6
1623814500000|2021-06-16 03:35:00|3022.8|3016.8|3020.8|3014.8|3023.3|3017.3|3020.8|3014.8|11
1623815100000|2021-06-16 03:45:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623815400000|2021-06-16 03:50:00|3021.1|3015.1|3022|3016|3022|3016|3020.5|3014.5|17
1623815700000|2021-06-16 03:55:00|3021.8|3015.8|3023.5|3017.5|3023.5|3017.5|3021.3|3015.3|8
1623816000000|2021-06-16 04:00:00|3023.3|3017.3|3022|3016|3023.3|3017.3|3021.5|3015.5|7
1623816300000|2021-06-16 04:05:00|3021.8|3015.8|3016.9|3010.9|3021.8|3015.8|3016.9|3010.9|18
1623816600000|2021-06-16 04:10:00|3015.5|3009.5|3006.3|3000.3|3015.5|3009.5|3005.6|2999.6|45
1623816900000|2021-06-16 04:15:00|3006|3000|2999|2993|3006|3000|2999|2993|24
1623817200000|2021-06-16 04:20:00|2998.8|2992.8|2995.9|2989.9|2998.8|2992.8|2995.8|2989.8|17
1623817500000|2021-06-16 04:25:00|2995.8|2989.8|2999.3|2993.3|2999.8|2993.8|2995.8|2989.8|12
1623817800000|2021-06-16 04:30:00|2999.5|2993.5|3004.9|2998.9|3004.9|2998.9|2999.5|2993.5|7
1623818100000|2021-06-16 04:35:00|3004.5|2998.5|3000.9|2994.9|3004.5|2998.5|2997.3|2991.3|34
1623818400000|2021-06-16 04:40:00|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|2999.3|2993.3|28
1623818700000|2021-06-16 04:45:00|3002.5|2996.5|3000|2994|3003.1|2997.1|2999.8|2993.8|14
1623819000000|2021-06-16 04:50:00|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2998.8|2992.8|9
1623819300000|2021-06-16 04:55:00|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.5|2991.5|24
1623819600000|2021-06-16 05:00:00|2997.5|2991.5|3000.8|2994.8|3001.8|2995.8|2997.5|2991.5|16
1623819900000|2021-06-16 05:05:00|3001|2995|3001.8|2995.8|3001.9|2995.9|3001|2995|5
1623820200000|2021-06-16 05:10:00|3002.3|2996.3|3004.3|2998.3|3004.9|2998.9|3002.3|2996.3|13
1623820500000|2021-06-16 05:15:00|3004|2998|3003.5|2997.5|3004|2998|3003|2997|10
1623820800000|2021-06-16 05:20:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623821100000|2021-06-16 05:25:00|3004.3|2998.3|2993.4|2987.4|3005.3|2999.3|2993.4|2987.4|47
1623821400000|2021-06-16 05:30:00|2993.8|2987.8|2995.5|2989.5|3002|2996|2992.3|2986.3|297
1623821700000|2021-06-16 05:35:00|2995.3|2989.3|2987.1|2981.1|2996.3|2990.3|2986.8|2980.8|268
1623822000000|2021-06-16 05:40:00|2986.8|2980.8|2987.6|2981.6|2989|2983|2984.5|2978.5|188
1623822300000|2021-06-16 05:45:00|2988.6|2982.6|2983.4|2977.4|2989.8|2983.8|2983.4|2977.4|112
1623822600000|2021-06-16 05:50:00|2983.5|2977.5|2981.8|2975.8|2984.8|2978.8|2981.8|2975.8|72
1623822900000|2021-06-16 05:55:00|2981.5|2975.5|2983.8|2977.8|2985.3|2979.3|2980.5|2974.5|64
1623823200000|2021-06-16 06:00:00|2983.5|2977.5|2989.5|2983.5|2990|2984|2981.8|2975.8|107
1623823500000|2021-06-16 06:05:00|2989.8|2983.8|2988.4|2982.4|2991.3|2985.3|2988.4|2982.4|33
1623823800000|2021-06-16 06:10:00|2987.8|2981.8|2984.8|2978.8|2988|2982|2984.5|2978.5|40
1623824100000|2021-06-16 06:15:00|2984.5|2978.5|2985.8|2979.8|2986.3|2980.3|2983.8|2977.8|33
1623824400000|2021-06-16 06:20:00|2985.3|2979.3|2985.8|2979.8|2988.8|2982.8|2985.3|2979.3|44
1623824700000|2021-06-16 06:25:00|2986|2980|2987.8|2981.8|2990.8|2984.8|2986|2980|44
1623825000000|2021-06-16 06:30:00|2987.5|2981.5|2987|2981|2988.4|2982.4|2983.8|2977.8|58
1623825300000|2021-06-16 06:35:00|2987.3|2981.3|2990.3|2984.3|2990.5|2984.5|2985.5|2979.5|46
1623825600000|2021-06-16 06:40:00|2990|2984|2987.5|2981.5|2990|2984|2986.5|2980.5|22
1623825900000|2021-06-16 06:45:00|2987.3|2981.3|2986.3|2980.3|2988.5|2982.5|2986|2980|21
1623826200000|2021-06-16 06:50:00|2986|2980|2984.8|2978.8|2986.3|2980.3|2984|2978|29
1623826500000|2021-06-16 06:55:00|2984.6|2978.6|2981.6|2975.6|2984.6|2978.6|2981.6|2975.6|67
1623826800000|2021-06-16 07:00:00|2981.4|2975.4|2981|2975|2986.3|2980.3|2980|2974|43
1623827100000|2021-06-16 07:05:00|2981.3|2975.3|2975.8|2969.8|2982|2976|2975.8|2969.8|61
1623827400000|2021-06-16 07:10:00|2975|2969|2974.8|2968.8|2976.3|2970.3|2974.3|2968.3|19
1623827700000|2021-06-16 07:15:00|2975|2969|2978|2972|2978.5|2972.5|2975|2969|26
1623828000000|2021-06-16 07:20:00|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2975.8|2969.8|21
1623828300000|2021-06-16 07:25:00|2976.8|2970.8|2979|2973|2979.8|2973.8|2976.3|2970.3|43
1623828600000|2021-06-16 07:30:00|2978.8|2972.8|2976.8|2970.8|2979.5|2973.5|2975.8|2969.8|43
1623828900000|2021-06-16 07:35:00|2976.5|2970.5|2978.3|2972.3|2980|2974|2976.5|2970.5|40
1623829200000|2021-06-16 07:40:00|2978|2972|2976.5|2970.5|2979|2973|2976.3|2970.3|51
1623829500000|2021-06-16 07:45:00|2976.3|2970.3|2974|2968|2977.5|2971.5|2973.8|2967.8|34
1623829800000|2021-06-16 07:50:00|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.3|2967.3|45
1623830100000|2021-06-16 07:55:00|2976|2970|2974.8|2968.8|2976.5|2970.5|2974.5|2968.5|30
1623830400000|2021-06-16 08:00:00|2975|2969|2973.3|2967.3|2975.3|2969.3|2971.5|2965.5|26
1623830700000|2021-06-16 08:05:00|2973.5|2967.5|2972.8|2966.8|2975.3|2969.3|2972.8|2966.8|31
1623831000000|2021-06-16 08:10:00|2972.5|2966.5|2978|2972|2979|2973|2972.5|2966.5|28
1623831300000|2021-06-16 08:15:00|2978.3|2972.3|2981|2975|2981.3|2975.3|2977.5|2971.5|32
1623831600000|2021-06-16 08:20:00|2980.8|2974.8|2985.5|2979.5|2987.3|2981.3|2980.8|2974.8|43
1623831900000|2021-06-16 08:25:00|2985.3|2979.3|2983|2977|2985.3|2979.3|2980.5|2974.5|27
1623832200000|2021-06-16 08:30:00|2982.8|2976.8|2980.3|2974.3|2982.8|2976.8|2976.5|2970.5|36
1623832500000|2021-06-16 08:35:00|2980|2974|2981|2975|2981.8|2975.8|2980|2974|8
1623832800000|2021-06-16 08:40:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2979.3|2973.3|10
1623833100000|2021-06-16 08:45:00|2981.3|2975.3|2981.5|2975.5|2982.5|2976.5|2981|2975|18
1623833400000|2021-06-16 08:50:00|2981.8|2975.8|2985.8|2979.8|2987.5|2981.5|2981.8|2975.8|33
1623833700000|2021-06-16 08:55:00|2985.5|2979.5|2985.8|2979.8|2987|2981|2984.5|2978.5|26
1623834000000|2021-06-16 09:00:00|2986|2980|2989.8|2983.8|2990.5|2984.5|2986|2980|24
1623834300000|2021-06-16 09:05:00|2989.3|2983.3|2987.5|2981.5|2989.3|2983.3|2987.3|2981.3|11
1623834600000|2021-06-16 09:10:00|2987.3|2981.3|2983.8|2977.8|2987.3|2981.3|2983.8|2977.8|12
1623834900000|2021-06-16 09:15:00|2983.5|2977.5|2986.8|2980.8|2988.3|2982.3|2983|2977|18
1623835200000|2021-06-16 09:20:00|2987|2981|2986.8|2980.8|2988.8|2982.8|2986.8|2980.8|25
1623835500000|2021-06-16 09:25:00|2987|2981|2987.3|2981.3|2988.5|2982.5|2986.3|2980.3|18
1623835800000|2021-06-16 09:30:00|2987.5|2981.5|2986|2980|2987.5|2981.5|2986|2980|6
1623836100000|2021-06-16 09:35:00|2986.3|2980.3|2988.5|2982.5|2989.5|2983.5|2986.3|2980.3|23
1623836400000|2021-06-16 09:40:00|2988.8|2982.8|2989|2983|2990.3|2984.3|2987|2981|30
1623836700000|2021-06-16 09:45:00|2988.8|2982.8|2989|2983|2989|2983|2988.5|2982.5|8
1623837000000|2021-06-16 09:50:00|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|6
1623837300000|2021-06-16 09:55:00|2989|2983|2990.3|2984.3|2990.3|2984.3|2988.5|2982.5|11
1623837600000|2021-06-16 10:00:00|2990|2984|2986.3|2980.3|2990|2984|2983|2977|25
1623837900000|2021-06-16 10:05:00|2987|2981|2985.8|2979.8|2987|2981|2984.8|2978.8|15
1623838200000|2021-06-16 10:10:00|2985.5|2979.5|2984|2978|2987.3|2981.3|2984|2978|24
1623838500000|2021-06-16 10:15:00|2984.3|2978.3|2983.8|2977.8|2984.8|2978.8|2982|2976|24
1623838800000|2021-06-16 10:20:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2981.5|2975.5|21
1623839100000|2021-06-16 10:25:00|2983|2977|2986|2980|2986|2980|2983|2977|13
1623839400000|2021-06-16 10:30:00|2985.8|2979.8|2983.8|2977.8|2985.8|2979.8|2982.8|2976.8|17
1623839700000|2021-06-16 10:35:00|2983.5|2977.5|2980.8|2974.8|2983.5|2977.5|2980.8|2974.8|9
1623840000000|2021-06-16 10:40:00|2981|2975|2981.3|2975.3|2982.8|2976.8|2980.5|2974.5|18
1623840300000|2021-06-16 10:45:00|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|4
1623840600000|2021-06-16 10:50:00|2983|2977|2980|2974|2983|2977|2979|2973|18
1623840900000|2021-06-16 10:55:00|2980.5|2974.5|2979.8|2973.8|2981|2975|2979.8|2973.8|8
1623841200000|2021-06-16 11:00:00|2980.3|2974.3|2981.3|2975.3|2982.5|2976.5|2980.3|2974.3|24
1623841500000|2021-06-16 11:05:00|2981.5|2975.5|2981.5|2975.5|2982.8|2976.8|2980.5|2974.5|16
1623841800000|2021-06-16 11:10:00|2981.3|2975.3|2980.3|2974.3|2982.5|2976.5|2980.3|2974.3|22
1623842100000|2021-06-16 11:15:00|2980.5|2974.5|2979|2973|2980.8|2974.8|2979|2973|15
1623842400000|2021-06-16 11:20:00|2978.8|2972.8|2977.8|2971.8|2979.3|2973.3|2977.8|2971.8|16
1623842700000|2021-06-16 11:25:00|2978|2972|2980.5|2974.5|2980.5|2974.5|2978|2972|22
1623843000000|2021-06-16 11:30:00|2980.3|2974.3|2985.5|2979.5|2985.5|2979.5|2978.8|2972.8|39
1623843300000|2021-06-16 11:35:00|2985.3|2979.3|2985|2979|2988.3|2982.3|2983.8|2977.8|32
1623843600000|2021-06-16 11:40:00|2984.8|2978.8|2989.3|2983.3|2990.5|2984.5|2984.5|2978.5|17
1623843900000|2021-06-16 11:45:00|2989|2983|2987.5|2981.5|2989.3|2983.3|2986|2980|39
1623844200000|2021-06-16 11:50:00|2987.8|2981.8|2985.5|2979.5|2989.3|2983.3|2983.8|2977.8|40
1623844500000|2021-06-16 11:55:00|2985.3|2979.3|2983.5|2977.5|2986|2980|2983|2977|38
1623844800000|2021-06-16 12:00:00|2983.8|2977.8|2985.5|2979.5|2986.3|2980.3|2982.8|2976.8|44
1623845100000|2021-06-16 12:05:00|2985.3|2979.3|2986.8|2980.8|2986.8|2980.8|2985.3|2979.3|21
1623845400000|2021-06-16 12:10:00|2987|2981|2987.5|2981.5|2988.5|2982.5|2986.5|2980.5|29
1623845700000|2021-06-16 12:15:00|2987.3|2981.3|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|16
1623846000000|2021-06-16 12:20:00|2987.5|2981.5|2987.3|2981.3|2988|2982|2986|2980|31
1623846300000|2021-06-16 12:25:00|2987|2981|2985.5|2979.5|2987|2981|2985.5|2979.5|14
1623846600000|2021-06-16 12:30:00|2985|2979|2987.8|2981.8|2988|2982|2985|2979|22
1623846900000|2021-06-16 12:35:00|2987.5|2981.5|2995|2989|2995.3|2989.3|2987.5|2981.5|37
1623847200000|2021-06-16 12:40:00|2994.8|2988.8|2991.8|2985.8|2994.8|2988.8|2990|2984|37
1623847500000|2021-06-16 12:45:00|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990|2984|17
1623847800000|2021-06-16 12:50:00|2991|2985|2989.3|2983.3|2991|2985|2988.5|2982.5|25
1623848100000|2021-06-16 12:55:00|2989.8|2983.8|2989.3|2983.3|2990|2984|2986.8|2980.8|62
1623848400000|2021-06-16 13:00:00|2989|2983|2993.8|2987.8|2996.3|2990.3|2985|2979|219
1623848700000|2021-06-16 13:05:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2989|2983|107
1623849000000|2021-06-16 13:10:00|2991.8|2985.8|2993|2987|2993.8|2987.8|2991.3|2985.3|82
1623849300000|2021-06-16 13:15:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2990.3|2984.3|80
1623849600000|2021-06-16 13:20:00|2995|2989|2993.3|2987.3|2995|2989|2990.5|2984.5|67
1623849900000|2021-06-16 13:25:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2991|2985|33
1623850200000|2021-06-16 13:30:00|2992|2986|2991.8|2985.8|2992.3|2986.3|2989|2983|63
1623850500000|2021-06-16 13:35:00|2992|2986|2995.5|2989.5|2996.3|2990.3|2992|2986|42
1623850800000|2021-06-16 13:40:00|2995.8|2989.8|2998.8|2992.8|2999.5|2993.5|2995|2989|49
1623851100000|2021-06-16 13:45:00|2999|2993|2999.3|2993.3|3000|2994|2995.5|2989.5|54
1623851400000|2021-06-16 13:50:00|2999.5|2993.5|3002.3|2996.3|3002.8|2996.8|2998.5|2992.5|57
1623851700000|2021-06-16 13:55:00|3002.5|2996.5|2999.3|2993.3|3002.8|2996.8|2998.5|2992.5|75
1623852000000|2021-06-16 14:00:00|2999|2993|3009.3|3003.3|3009.8|3003.8|2999|2993|104
1623852300000|2021-06-16 14:05:00|3009.5|3003.5|3014.5|3008.5|3015.8|3009.8|3009.5|3003.5|119
1623852600000|2021-06-16 14:10:00|3014.8|3008.8|3025.5|3019.5|3025.5|3019.5|3014.8|3008.8|108
1623852900000|2021-06-16 14:15:00|3025.8|3019.8|3029|3023|3029.8|3023.8|3025|3019|158
1623853200000|2021-06-16 14:20:00|3029.3|3023.3|3027.5|3021.5|3032.3|3026.3|3027|3021|133
1623853500000|2021-06-16 14:25:00|3027.8|3021.8|3031.8|3025.8|3032|3026|3027.3|3021.3|108
1623853800000|2021-06-16 14:30:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3031.3|3025.3|146
1623854100000|2021-06-16 14:35:00|3034|3028|3036.8|3030.8|3040|3034|3034|3028|122
1623854400000|2021-06-16 14:40:00|3037|3031|3032.5|3026.5|3039.5|3033.5|3031|3025|108
1623854700000|2021-06-16 14:45:00|3032.8|3026.8|3032|3026|3035.8|3029.8|3028.5|3022.5|144
1623855000000|2021-06-16 14:50:00|3032.3|3026.3|3032.3|3026.3|3035.3|3029.3|3030.3|3024.3|134
1623855300000|2021-06-16 14:55:00|3032.5|3026.5|3026.3|3020.3|3032.5|3026.5|3023.3|3017.3|248
1623855600000|2021-06-16 15:00:00|3026.5|3020.5|3026.8|3020.8|3028.5|3022.5|3025.8|3019.8|83
1623855900000|2021-06-16 15:05:00|3026.3|3020.3|3029|3023|3029.5|3023.5|3026|3020|63
1623856200000|2021-06-16 15:10:00|3029.3|3023.3|3026.5|3020.5|3029.3|3023.3|3025|3019|58
1623856500000|2021-06-16 15:15:00|3026.8|3020.8|3024.3|3018.3|3027|3021|3023.8|3017.8|49
1623856800000|2021-06-16 15:20:00|3024.5|3018.5|3024.5|3018.5|3025|3019|3022.5|3016.5|33
1623857100000|2021-06-16 15:25:00|3024.8|3018.8|3023.8|3017.8|3026.3|3020.3|3022.5|3016.5|52
1623857400000|2021-06-16 15:30:00|3023.5|3017.5|3024|3018|3026.3|3020.3|3023|3017|93
1623857700000|2021-06-16 15:35:00|3024.3|3018.3|3024.5|3018.5|3025.8|3019.8|3023.3|3017.3|57
1623858000000|2021-06-16 15:40:00|3024.8|3018.8|3025|3019|3026.8|3020.8|3023|3017|43
1623858300000|2021-06-16 15:45:00|3025.3|3019.3|3029.3|3023.3|3030.8|3024.8|3025.3|3019.3|51
1623858600000|2021-06-16 15:50:00|3029|3023|3030|3024|3030|3024|3027.8|3021.8|11
1623858900000|2021-06-16 15:55:00|3029.8|3023.8|3027.5|3021.5|3029.8|3023.8|3027.3|3021.3|25
1623859200000|2021-06-16 16:00:00|3027.8|3021.8|3029.5|3023.5|3030.5|3024.5|3027.8|3021.8|24
1623859500000|2021-06-16 16:05:00|3029.3|3023.3|3029.5|3023.5|3030|3024|3029.3|3023.3|7
1623859800000|2021-06-16 16:10:00|3029.8|3023.8|3030|3024|3031.5|3025.5|3029.8|3023.8|16
1623860100000|2021-06-16 16:15:00|3029.8|3023.8|3027.3|3021.3|3029.8|3023.8|3026.8|3020.8|28
1623860400000|2021-06-16 16:20:00|3027.5|3021.5|3033.3|3027.3|3033.3|3027.3|3027|3021|17
1623860700000|2021-06-16 16:25:00|3032.8|3026.8|3031|3025|3033.3|3027.3|3029.8|3023.8|13
1623861000000|2021-06-16 16:30:00|3030.8|3024.8|3030|3024|3030.8|3024.8|3029.3|3023.3|16
1623861300000|2021-06-16 16:35:00|3029.8|3023.8|3028.8|3022.8|3030.3|3024.3|3028.5|3022.5|13
1623861600000|2021-06-16 16:40:00|3028.5|3022.5|3028|3022|3028.8|3022.8|3025.5|3019.5|36
1623861900000|2021-06-16 16:45:00|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|10
1623862200000|2021-06-16 16:50:00|3027.8|3021.8|3029|3023|3029.5|3023.5|3027.8|3021.8|13
1623862500000|2021-06-16 16:55:00|3029.1|3023.1|3030.4|3024.4|3030.4|3024.4|3028.1|3022.1|12
1623888000000|2021-06-17 00:00:00|2998.9|2992.9|2986.3|2980.3|2998.9|2992.9|2986.3|2980.3|18
1623888300000|2021-06-17 00:05:00|2987.3|2981.3|2985.3|2979.3|2987.5|2981.5|2984.8|2978.8|19
1623888600000|2021-06-17 00:10:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1623888900000|2021-06-17 00:15:00|2985|2979|2984.5|2978.5|2986.8|2980.8|2984.5|2978.5|16
1623889200000|2021-06-17 00:20:00|2984.3|2978.3|2985.8|2979.8|2986|2980|2984.3|2978.3|10
1623889500000|2021-06-17 00:25:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985|2979|5
1623889800000|2021-06-17 00:30:00|2986|2980|2989.8|2983.8|2989.8|2983.8|2986|2980|5
1623890100000|2021-06-17 00:35:00|2990|2984|2988.5|2982.5|2990.8|2984.8|2987.8|2981.8|14
1623890400000|2021-06-17 00:40:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1623890700000|2021-06-17 00:45:00|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988|2982|6
1623891000000|2021-06-17 00:50:00|2989|2983|2991.5|2985.5|2991.5|2985.5|2989|2983|9
1623891300000|2021-06-17 00:55:00|2991.3|2985.3|2990|2984|2991.8|2985.8|2989.5|2983.5|11
1623891600000|2021-06-17 01:00:00|2990.5|2984.5|2991.5|2985.5|2995.3|2989.3|2984.5|2978.5|263
1623891900000|2021-06-17 01:05:00|2991.8|2985.8|2992.8|2986.8|2995.8|2989.8|2989.3|2983.3|105
1623892200000|2021-06-17 01:10:00|2992.5|2986.5|3001.3|2995.3|3002|2996|2991.5|2985.5|76
1623892500000|2021-06-17 01:15:00|3001.5|2995.5|2998.3|2992.3|3001.8|2995.8|2995.5|2989.5|131
1623892800000|2021-06-17 01:20:00|2998.5|2992.5|2996.3|2990.3|2999.5|2993.5|2995.5|2989.5|53
1623893100000|2021-06-17 01:25:00|2995.8|2989.8|2994.3|2988.3|2996|2990|2992.3|2986.3|84
1623893400000|2021-06-17 01:30:00|2994.8|2988.8|2999.5|2993.5|2999.5|2993.5|2994.8|2988.8|94
1623893700000|2021-06-17 01:35:00|2999.3|2993.3|2995.8|2989.8|3001|2995|2995.3|2989.3|72
1623894000000|2021-06-17 01:40:00|2995.5|2989.5|2993.8|2987.8|2995.5|2989.5|2990.5|2984.5|81
1623894300000|2021-06-17 01:45:00|2993.5|2987.5|2996|2990|2996|2990|2992.8|2986.8|34
1623894600000|2021-06-17 01:50:00|2996.3|2990.3|2995|2989|2997.3|2991.3|2994.3|2988.3|41
1623894900000|2021-06-17 01:55:00|2994.8|2988.8|2993.3|2987.3|2995|2989|2992.3|2986.3|77
1623895200000|2021-06-17 02:00:00|2993.5|2987.5|2990.5|2984.5|2995|2989|2989.8|2983.8|69
1623895500000|2021-06-17 02:05:00|2990.3|2984.3|2992.8|2986.8|2992.8|2986.8|2989.3|2983.3|68
1623895800000|2021-06-17 02:10:00|2993|2987|2995.3|2989.3|2996.8|2990.8|2993|2987|76
1623896100000|2021-06-17 02:15:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623896400000|2021-06-17 02:20:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623896700000|2021-06-17 02:25:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1623897000000|2021-06-17 02:30:00|2994.3|2988.3|2991.5|2985.5|2994.8|2988.8|2991.3|2985.3|71
1623897300000|2021-06-17 02:35:00|2991.8|2985.8|2991.3|2985.3|2992.5|2986.5|2990.3|2984.3|65
1623897600000|2021-06-17 02:40:00|2991|2985|2996|2990|2996.3|2990.3|2991|2985|67
1623897900000|2021-06-17 02:45:00|2996.3|2990.3|3002.8|2996.8|3002.8|2996.8|2995.5|2989.5|47
1623898200000|2021-06-17 02:50:00|3002.5|2996.5|3006|3000|3006.8|3000.8|3001.5|2995.5|84
1623898500000|2021-06-17 02:55:00|3005.8|2999.8|3012|3006|3012|3006|3005.3|2999.3|41
1623898800000|2021-06-17 03:00:00|3011.8|3005.8|3011|3005|3015|3009|3009|3003|47
1623899100000|2021-06-17 03:05:00|3011.3|3005.3|3013.8|3007.8|3015.8|3009.8|3011.3|3005.3|37
1623899400000|2021-06-17 03:10:00|3014|3008|3011.8|3005.8|3017.3|3011.3|3011.8|3005.8|54
1623899700000|2021-06-17 03:15:00|3011.5|3005.5|3011.8|3005.8|3015.3|3009.3|3010.3|3004.3|33
1623900000000|2021-06-17 03:20:00|3011.5|3005.5|3013.8|3007.8|3016.3|3010.3|3011.5|3005.5|43
1623900300000|2021-06-17 03:25:00|3014|3008|3010.3|3004.3|3014.8|3008.8|3010.3|3004.3|42
1623900900000|2021-06-17 03:35:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3008|3002|5
1623901200000|2021-06-17 03:40:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|2
1623901500000|2021-06-17 03:45:00|3006.5|3000.5|3007|3001|3007|3001|3006|3000|5
1623902100000|2021-06-17 03:55:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623902400000|2021-06-17 04:00:00|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|10
1623902700000|2021-06-17 04:05:00|3006.5|3000.5|3003.5|2997.5|3006.5|3000.5|3002.5|2996.5|11
1623903000000|2021-06-17 04:10:00|3004|2998|3006.5|3000.5|3006.5|3000.5|3004|2998|3
1623903300000|2021-06-17 04:15:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1623903600000|2021-06-17 04:20:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623904200000|2021-06-17 04:30:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623904500000|2021-06-17 04:35:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1623905100000|2021-06-17 04:45:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623905400000|2021-06-17 04:50:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623905700000|2021-06-17 04:55:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623906000000|2021-06-17 05:00:00|3008|3002|3009|3003|3009|3003|3008|3002|4
1623906300000|2021-06-17 05:05:00|3008.8|3002.8|3006.3|3000.3|3008.8|3002.8|3006.3|3000.3|9
1623906600000|2021-06-17 05:10:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623906900000|2021-06-17 05:15:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623907200000|2021-06-17 05:20:00|3006.8|3000.8|3005.3|2999.3|3006.8|3000.8|3005.3|2999.3|4
1623907500000|2021-06-17 05:25:00|3005|2999|3005.5|2999.5|3006.3|3000.3|3004.5|2998.5|15
1623907800000|2021-06-17 05:30:00|3005.8|2999.8|3013.3|3007.3|3015.5|3009.5|3005.8|2999.8|99
1623908100000|2021-06-17 05:35:00|3013.5|3007.5|3015.8|3009.8|3017.3|3011.3|3013.5|3007.5|69
1623908400000|2021-06-17 05:40:00|3016|3010|3013.5|3007.5|3016.3|3010.3|3013.5|3007.5|35
1623908700000|2021-06-17 05:45:00|3013.3|3007.3|3006.3|3000.3|3013.3|3007.3|3006.3|3000.3|71
1623909000000|2021-06-17 05:50:00|3006|3000|3009.5|3003.5|3009.5|3003.5|3004.3|2998.3|51
1623909300000|2021-06-17 05:55:00|3009.8|3003.8|3009.3|3003.3|3010.3|3004.3|3007|3001|33
1623909600000|2021-06-17 06:00:00|3009.5|3003.5|3003.8|2997.8|3009.5|3003.5|3003.8|2997.8|17
1623909900000|2021-06-17 06:05:00|3003.5|2997.5|2999.3|2993.3|3003.5|2997.5|2998.3|2992.3|31
1623910200000|2021-06-17 06:10:00|2998.8|2992.8|2998.3|2992.3|3000|2994|2995.5|2989.5|61
1623910500000|2021-06-17 06:15:00|2998|2992|2996.5|2990.5|2998.3|2992.3|2994.5|2988.5|35
1623910800000|2021-06-17 06:20:00|2996.3|2990.3|2999.5|2993.5|3000.3|2994.3|2994.8|2988.8|47
1623911100000|2021-06-17 06:25:00|2999.3|2993.3|2998.8|2992.8|3003|2997|2998.8|2992.8|61
1623911400000|2021-06-17 06:30:00|2998.5|2992.5|3005.3|2999.3|3005.3|2999.3|2998.5|2992.5|53
1623911700000|2021-06-17 06:35:00|3005|2999|3003.3|2997.3|3005.3|2999.3|3000|2994|88
1623912000000|2021-06-17 06:40:00|3003.5|2997.5|3002|2996|3005.8|2999.8|3001.8|2995.8|19
1623912300000|2021-06-17 06:45:00|3001.8|2995.8|3000.3|2994.3|3003.3|2997.3|2998.5|2992.5|38
1623912600000|2021-06-17 06:50:00|3000.5|2994.5|2995|2989|3002.3|2996.3|2994.5|2988.5|111
1623912900000|2021-06-17 06:55:00|2994.8|2988.8|2997.3|2991.3|2997.3|2991.3|2993.8|2987.8|82
1623913200000|2021-06-17 07:00:00|2997.5|2991.5|3002.5|2996.5|3005|2999|2997|2991|82
1623913500000|2021-06-17 07:05:00|3002.3|2996.3|3004|2998|3004.8|2998.8|3000.5|2994.5|74
1623913800000|2021-06-17 07:10:00|3004.3|2998.3|3002|2996|3008.8|3002.8|3002|2996|31
1623914100000|2021-06-17 07:15:00|3001.8|2995.8|3004.5|2998.5|3004.5|2998.5|3001.3|2995.3|50
1623914400000|2021-06-17 07:20:00|3004.3|2998.3|3008|3002|3008.8|3002.8|3004|2998|54
1623914700000|2021-06-17 07:25:00|3008.3|3002.3|3007.5|3001.5|3008.8|3002.8|3007.3|3001.3|19
1623915000000|2021-06-17 07:30:00|3007.3|3001.3|3010|3004|3010.5|3004.5|3005.8|2999.8|63
1623915300000|2021-06-17 07:35:00|3009.8|3003.8|3008.8|3002.8|3012|3006|3008.8|3002.8|47
1623915600000|2021-06-17 07:40:00|3008.5|3002.5|3004.3|2998.3|3008.5|3002.5|3003|2997|46
1623915900000|2021-06-17 07:45:00|3004|2998|2996.5|2990.5|3004|2998|2994.8|2988.8|83
1623916200000|2021-06-17 07:50:00|2996.8|2990.8|2995.3|2989.3|3000.5|2994.5|2994.8|2988.8|38
1623916500000|2021-06-17 07:55:00|2995|2989|2994.5|2988.5|2999|2993|2994.5|2988.5|51
1623916800000|2021-06-17 08:00:00|2994.8|2988.8|3001.3|2995.3|3001.5|2995.5|2994.5|2988.5|48
1623917100000|2021-06-17 08:05:00|3001.5|2995.5|2999|2993|3001.5|2995.5|2998.5|2992.5|27
1623917400000|2021-06-17 08:10:00|2999.8|2993.8|3005.5|2999.5|3005.8|2999.8|2999.3|2993.3|23
1623917700000|2021-06-17 08:15:00|3005.3|2999.3|2998.5|2992.5|3005.3|2999.3|2998.5|2992.5|47
1623918000000|2021-06-17 08:20:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2997.5|2991.5|20
1623918300000|2021-06-17 08:25:00|2999.8|2993.8|3000|2994|3000|2994|2996.5|2990.5|27
1623918600000|2021-06-17 08:30:00|3000.3|2994.3|2998|2992|3000.8|2994.8|2998|2992|16
1623918900000|2021-06-17 08:35:00|2997.3|2991.3|2991|2985|2997.3|2991.3|2990.3|2984.3|54
1623919200000|2021-06-17 08:40:00|2990.8|2984.8|2990.5|2984.5|2991.5|2985.5|2989.3|2983.3|40
1623919500000|2021-06-17 08:45:00|2990.3|2984.3|2988.5|2982.5|2990.8|2984.8|2988.5|2982.5|52
1623919800000|2021-06-17 08:50:00|2988.8|2982.8|2989|2983|2990|2984|2987.3|2981.3|48
1623920100000|2021-06-17 08:55:00|2989.3|2983.3|2990.8|2984.8|2992.3|2986.3|2989.3|2983.3|43
1623920400000|2021-06-17 09:00:00|2990.5|2984.5|2986.8|2980.8|2990.5|2984.5|2986.5|2980.5|38
1623920700000|2021-06-17 09:05:00|2987|2981|2987|2981|2988.3|2982.3|2986.3|2980.3|45
1623921000000|2021-06-17 09:10:00|2986.8|2980.8|2986|2980|2987.5|2981.5|2986|2980|38
1623921300000|2021-06-17 09:15:00|2985.8|2979.8|2989.5|2983.5|2989.5|2983.5|2985.8|2979.8|40
1623921600000|2021-06-17 09:20:00|2989.3|2983.3|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|9
1623921900000|2021-06-17 09:25:00|2989.3|2983.3|2989|2983|2991.3|2985.3|2989|2983|15
1623922200000|2021-06-17 09:30:00|2989.3|2983.3|2988.8|2982.8|2989.8|2983.8|2988|2982|29
1623922500000|2021-06-17 09:35:00|2989|2983|2991.3|2985.3|2991.5|2985.5|2988.3|2982.3|43
1623922800000|2021-06-17 09:40:00|2991.5|2985.5|2991.8|2985.8|2992.5|2986.5|2990|2984|23
1623923100000|2021-06-17 09:45:00|2992|2986|2990.3|2984.3|2992.3|2986.3|2990|2984|32
1623923400000|2021-06-17 09:50:00|2990|2984|2989.5|2983.5|2990|2984|2989.3|2983.3|17
1623923700000|2021-06-17 09:55:00|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2988.5|2982.5|20
1623924000000|2021-06-17 10:00:00|2989.8|2983.8|2990.8|2984.8|2991.8|2985.8|2989.8|2983.8|29
1623924300000|2021-06-17 10:05:00|2991.3|2985.3|2988.3|2982.3|2991.5|2985.5|2988.3|2982.3|45
1623924600000|2021-06-17 10:10:00|2988.5|2982.5|2988.8|2982.8|2990.3|2984.3|2988.3|2982.3|30
1623924900000|2021-06-17 10:15:00|2988.5|2982.5|2990.3|2984.3|2991|2985|2988.5|2982.5|19
1623925200000|2021-06-17 10:20:00|2990.8|2984.8|2989|2983|2991|2985|2988.3|2982.3|40
1623925500000|2021-06-17 10:25:00|2989.3|2983.3|2990.3|2984.3|2990.8|2984.8|2988.8|2982.8|40
1623925800000|2021-06-17 10:30:00|2990.5|2984.5|2990|2984|2991.5|2985.5|2988.8|2982.8|36
1623926100000|2021-06-17 10:35:00|2989.8|2983.8|2988.3|2982.3|2990|2984|2988.3|2982.3|24
1623926400000|2021-06-17 10:40:00|2988.5|2982.5|2989.3|2983.3|2990.5|2984.5|2987.3|2981.3|42
1623926700000|2021-06-17 10:45:00|2989|2983|2986.3|2980.3|2990.3|2984.3|2985.5|2979.5|48
1623927000000|2021-06-17 10:50:00|2986|2980|2986.3|2980.3|2986.8|2980.8|2984.3|2978.3|46
1623927300000|2021-06-17 10:55:00|2986.5|2980.5|2987.3|2981.3|2988.5|2982.5|2985.8|2979.8|27
1623927600000|2021-06-17 11:00:00|2987.5|2981.5|2986.5|2980.5|2988.3|2982.3|2986|2980|48
1623927900000|2021-06-17 11:05:00|2986.3|2980.3|2985.5|2979.5|2987.8|2981.8|2985|2979|55
1623928200000|2021-06-17 11:10:00|2985.3|2979.3|2987.3|2981.3|2988.3|2982.3|2984.8|2978.8|34
1623928500000|2021-06-17 11:15:00|2987.5|2981.5|2988|2982|2988.3|2982.3|2986.3|2980.3|38
1623928800000|2021-06-17 11:20:00|2988.5|2982.5|2985.8|2979.8|2988.5|2982.5|2984.8|2978.8|48
1623929100000|2021-06-17 11:25:00|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|26
1623929400000|2021-06-17 11:30:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|25
1623929700000|2021-06-17 11:35:00|2984|2978|2983.8|2977.8|2986.3|2980.3|2983.3|2977.3|36
1623930000000|2021-06-17 11:40:00|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.3|2977.3|11
1623930300000|2021-06-17 11:45:00|2983.8|2977.8|2984.3|2978.3|2984.8|2978.8|2983|2977|48
1623930600000|2021-06-17 11:50:00|2983.8|2977.8|2979|2973|2984.3|2978.3|2978.3|2972.3|94
1623930900000|2021-06-17 11:55:00|2979.3|2973.3|2971.1|2965.1|2979.8|2973.8|2969.8|2963.8|144
1623931200000|2021-06-17 12:00:00|2971|2965|2958.9|2952.9|2972.9|2966.9|2957.6|2951.6|111
1623931500000|2021-06-17 12:05:00|2958.6|2952.6|2959.1|2953.1|2959.6|2953.6|2955.5|2949.5|55
1623931800000|2021-06-17 12:10:00|2959.3|2953.3|2961|2955|2961.1|2955.1|2956.3|2950.3|68
1623932100000|2021-06-17 12:15:00|2960.8|2954.8|2955.1|2949.1|2960.8|2954.8|2954.4|2948.4|50
1623932400000|2021-06-17 12:20:00|2955.3|2949.3|2956.4|2950.4|2959.6|2953.6|2955.3|2949.3|66
1623932700000|2021-06-17 12:25:00|2957|2951|2959.8|2953.8|2960.1|2954.1|2956.6|2950.6|51
1623933000000|2021-06-17 12:30:00|2959.9|2953.9|2965.6|2959.6|2966.1|2960.1|2959.9|2953.9|63
1623933300000|2021-06-17 12:35:00|2965.8|2959.8|2965.6|2959.6|2967.1|2961.1|2965.1|2959.1|79
1623933600000|2021-06-17 12:40:00|2965.4|2959.4|2964.3|2958.3|2967.6|2961.6|2963.9|2957.9|72
1623933900000|2021-06-17 12:45:00|2964.5|2958.5|2966.4|2960.4|2966.9|2960.9|2964|2958|39
1623934200000|2021-06-17 12:50:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2964.5|2958.5|54
1623934500000|2021-06-17 12:55:00|2967.3|2961.3|2963.8|2957.8|2967.3|2961.3|2963.4|2957.4|75
1623934800000|2021-06-17 13:00:00|2963.6|2957.6|2954.6|2948.6|2965.3|2959.3|2953.4|2947.4|317
1623935100000|2021-06-17 13:05:00|2954.4|2948.4|2936.5|2930.5|2956.4|2950.4|2936.3|2930.3|269
1623935400000|2021-06-17 13:10:00|2935.5|2929.5|2937.1|2931.1|2941.5|2935.5|2932.4|2926.4|223
1623935700000|2021-06-17 13:15:00|2937.4|2931.4|2948|2942|2949.1|2943.1|2936.3|2930.3|201
1623936000000|2021-06-17 13:20:00|2948.3|2942.3|2953.3|2947.3|2954.6|2948.6|2944.1|2938.1|172
1623936300000|2021-06-17 13:25:00|2953|2947|2952.8|2946.8|2954.6|2948.6|2950.5|2944.5|159
1623936600000|2021-06-17 13:30:00|2952.5|2946.5|2957|2951|2959.3|2953.3|2950.8|2944.8|111
1623936900000|2021-06-17 13:35:00|2957.3|2951.3|2955.1|2949.1|2958.6|2952.6|2952.9|2946.9|215
1623937200000|2021-06-17 13:40:00|2955.5|2949.5|2944.6|2938.6|2956|2950|2943.9|2937.9|136
1623937500000|2021-06-17 13:45:00|2944.4|2938.4|2936.5|2930.5|2944.4|2938.4|2936.3|2930.3|127
1623937800000|2021-06-17 13:50:00|2937.1|2931.1|2934.3|2928.3|2938.6|2932.6|2932.3|2926.3|119
1623938100000|2021-06-17 13:55:00|2934|2928|2931.3|2925.3|2935.1|2929.1|2931|2925|136
1623938400000|2021-06-17 14:00:00|2930.9|2924.9|2928.1|2922.1|2931.5|2925.5|2926.3|2920.3|146
1623938700000|2021-06-17 14:05:00|2928.4|2922.4|2928.5|2922.5|2929.8|2923.8|2925.5|2919.5|127
1623939000000|2021-06-17 14:10:00|2929.4|2923.4|2924.8|2918.8|2929.4|2923.4|2920.6|2914.6|126
1623939300000|2021-06-17 14:15:00|2924.6|2918.6|2922.8|2916.8|2924.9|2918.9|2920.4|2914.4|109
1623939600000|2021-06-17 14:20:00|2922.6|2916.6|2921|2915|2923|2917|2920.6|2914.6|112
1623939900000|2021-06-17 14:25:00|2920.8|2914.8|2918.5|2912.5|2921|2915|2916.6|2910.6|102
1623940200000|2021-06-17 14:30:00|2918.3|2912.3|2919.3|2913.3|2920.1|2914.1|2917.4|2911.4|140
1623940500000|2021-06-17 14:35:00|2919.5|2913.5|2930.1|2924.1|2930.4|2924.4|2917.4|2911.4|142
1623940800000|2021-06-17 14:40:00|2930|2924|2933.8|2927.8|2937.1|2931.1|2927.9|2921.9|152
1623941100000|2021-06-17 14:45:00|2933.9|2927.9|2926.4|2920.4|2934.8|2928.8|2924.1|2918.1|128
1623941400000|2021-06-17 14:50:00|2926.1|2920.1|2919.4|2913.4|2926.1|2920.1|2918.4|2912.4|125
1623941700000|2021-06-17 14:55:00|2919.1|2913.1|2914.9|2908.9|2919.8|2913.8|2911.4|2905.4|240
1623942000000|2021-06-17 15:00:00|2914.6|2908.6|2910.3|2904.3|2915.8|2909.8|2909.1|2903.1|125
1623942300000|2021-06-17 15:05:00|2910|2904|2912|2906|2912.4|2906.4|2906|2900|86
1623942600000|2021-06-17 15:10:00|2911.8|2905.8|2909.1|2903.1|2911.8|2905.8|2907.8|2901.8|103
1623942900000|2021-06-17 15:15:00|2909.4|2903.4|2910.8|2904.8|2912.1|2906.1|2908.6|2902.6|92
1623943200000|2021-06-17 15:20:00|2910.6|2904.6|2910.3|2904.3|2911.4|2905.4|2909.9|2903.9|54
1623943500000|2021-06-17 15:25:00|2910.5|2904.5|2910|2904|2911.1|2905.1|2909.6|2903.6|50
1623943800000|2021-06-17 15:30:00|2910.1|2904.1|2909.5|2903.5|2910.8|2904.8|2906.3|2900.3|85
1623944100000|2021-06-17 15:35:00|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2908.5|2902.5|53
1623944400000|2021-06-17 15:40:00|2910.5|2904.5|2909.3|2903.3|2910.9|2904.9|2907.3|2901.3|72
1623944700000|2021-06-17 15:45:00|2909.4|2903.4|2907.9|2901.9|2911.4|2905.4|2907.9|2901.9|30
1623945000000|2021-06-17 15:50:00|2907.6|2901.6|2904.9|2898.9|2908.1|2902.1|2904.1|2898.1|90
1623945300000|2021-06-17 15:55:00|2905.6|2899.6|2906|2900|2907.5|2901.5|2905.3|2899.3|34
1623945600000|2021-06-17 16:00:00|2906.3|2900.3|2906.1|2900.1|2907.6|2901.6|2903.6|2897.6|55
1623945900000|2021-06-17 16:05:00|2906.5|2900.5|2905.4|2899.4|2906.8|2900.8|2904.9|2898.9|37
1623946200000|2021-06-17 16:10:00|2905.1|2899.1|2904.1|2898.1|2905.5|2899.5|2903.4|2897.4|16
1623946500000|2021-06-17 16:15:00|2903.6|2897.6|2901.6|2895.6|2903.6|2897.6|2901.4|2895.4|26
1623946800000|2021-06-17 16:20:00|2901.3|2895.3|2898.6|2892.6|2901.6|2895.6|2898.6|2892.6|45
1623947100000|2021-06-17 16:25:00|2898.4|2892.4|2898.4|2892.4|2899.5|2893.5|2894.9|2888.9|90
1623947400000|2021-06-17 16:30:00|2898|2892|2894.5|2888.5|2898|2892|2894.5|2888.5|26
1623947700000|2021-06-17 16:35:00|2894.6|2888.6|2894.5|2888.5|2897.9|2891.9|2894|2888|128
1623948000000|2021-06-17 16:40:00|2894.6|2888.6|2897.1|2891.1|2898|2892|2894.4|2888.4|22
1623948300000|2021-06-17 16:45:00|2897.3|2891.3|2897.9|2891.9|2899.5|2893.5|2895.5|2889.5|58
1623948600000|2021-06-17 16:50:00|2897.6|2891.6|2893.1|2887.1|2899.3|2893.3|2893.1|2887.1|37
1623948900000|2021-06-17 16:55:00|2892.6|2886.6|2888.1|2882.1|2892.6|2886.6|2888.1|2882.1|22
1623974400000|2021-06-18 00:00:00|2899.3|2893.3|2903.5|2897.5|2903.5|2897.5|2898.8|2892.8|7
1623974700000|2021-06-18 00:05:00|2904.8|2898.8|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|7
1623975000000|2021-06-18 00:10:00|2904.5|2898.5|2905.5|2899.5|2907.8|2901.8|2904.5|2898.5|7
1623975300000|2021-06-18 00:15:00|2905.8|2899.8|2908.6|2902.6|2908.6|2902.6|2905.6|2899.6|11
1623975600000|2021-06-18 00:20:00|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|2
1623976200000|2021-06-18 00:30:00|2908.8|2902.8|2913|2907|2913.8|2907.8|2908.8|2902.8|4
1623976500000|2021-06-18 00:35:00|2912.4|2906.4|2909.8|2903.8|2913.6|2907.6|2909.8|2903.8|15
1623976800000|2021-06-18 00:40:00|2909.3|2903.3|2907.5|2901.5|2909.3|2903.3|2907.5|2901.5|6
1623977100000|2021-06-18 00:45:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623977400000|2021-06-18 00:50:00|2907|2901|2907|2901|2907|2901|2906.5|2900.5|4
1623977700000|2021-06-18 00:55:00|2905.9|2899.9|2904|2898|2906.8|2900.8|2904|2898|18
1623978000000|2021-06-18 01:00:00|2904.3|2898.3|2911|2905|2912|2906|2904.3|2898.3|204
1623978300000|2021-06-18 01:05:00|2910.8|2904.8|2909.3|2903.3|2913.8|2907.8|2909.3|2903.3|78
1623978600000|2021-06-18 01:10:00|2909.5|2903.5|2906.8|2900.8|2912.3|2906.3|2906.3|2900.3|45
1623978900000|2021-06-18 01:15:00|2906.5|2900.5|2898.8|2892.8|2906.5|2900.5|2898|2892|81
1623979200000|2021-06-18 01:20:00|2899|2893|2903.3|2897.3|2905.5|2899.5|2899|2893|69
1623979500000|2021-06-18 01:25:00|2903|2897|2903.3|2897.3|2904.3|2898.3|2900.8|2894.8|66
1623979800000|2021-06-18 01:30:00|2903|2897|2904|2898|2906.8|2900.8|2899|2893|51
1623980100000|2021-06-18 01:35:00|2904.5|2898.5|2908.5|2902.5|2909.8|2903.8|2904.5|2898.5|60
1623980400000|2021-06-18 01:40:00|2909|2903|2908|2902|2911.3|2905.3|2907.3|2901.3|67
1623980700000|2021-06-18 01:45:00|2907.8|2901.8|2913.3|2907.3|2914.3|2908.3|2907.5|2901.5|152
1623981000000|2021-06-18 01:50:00|2913.5|2907.5|2913.8|2907.8|2915.3|2909.3|2910.5|2904.5|63
1623981300000|2021-06-18 01:55:00|2914|2908|2912.4|2906.4|2917|2911|2911.8|2905.8|58
1623981600000|2021-06-18 02:00:00|2912.3|2906.3|2906.3|2900.3|2912.3|2906.3|2906.3|2900.3|59
1623981900000|2021-06-18 02:05:00|2906.5|2900.5|2916|2910|2916.3|2910.3|2906.5|2900.5|62
1623982200000|2021-06-18 02:10:00|2915.8|2909.8|2921.3|2915.3|2921.3|2915.3|2914.3|2908.3|82
1623982800000|2021-06-18 02:20:00|2921.4|2915.4|2921.3|2915.3|2922.5|2916.5|2921|2915|13
1623983100000|2021-06-18 02:25:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1623983400000|2021-06-18 02:30:00|2921.3|2915.3|2927.3|2921.3|2927.3|2921.3|2921.3|2915.3|52
1623983700000|2021-06-18 02:35:00|2927|2921|2925.8|2919.8|2927|2921|2923.5|2917.5|34
1623984000000|2021-06-18 02:40:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2922.4|2916.4|24
1623984300000|2021-06-18 02:45:00|2925.8|2919.8|2928.5|2922.5|2929.8|2923.8|2925.8|2919.8|35
1623984600000|2021-06-18 02:50:00|2928.3|2922.3|2928.5|2922.5|2929.3|2923.3|2926.9|2920.9|22
1623984900000|2021-06-18 02:55:00|2928.3|2922.3|2929|2923|2930.5|2924.5|2928.3|2922.3|21
1623985200000|2021-06-18 03:00:00|2929.3|2923.3|2929.5|2923.5|2930.8|2924.8|2929|2923|56
1623985500000|2021-06-18 03:05:00|2929.4|2923.4|2925.8|2919.8|2929.5|2923.5|2924.3|2918.3|64
1623985800000|2021-06-18 03:10:00|2926|2920|2923.3|2917.3|2926.5|2920.5|2923.3|2917.3|51
1623986100000|2021-06-18 03:15:00|2923.5|2917.5|2922.8|2916.8|2924.3|2918.3|2920.8|2914.8|62
1623986400000|2021-06-18 03:20:00|2922.3|2916.3|2920|2914|2922.3|2916.3|2917.3|2911.3|37
1623986700000|2021-06-18 03:25:00|2920.3|2914.3|2921|2915|2923.5|2917.5|2920.3|2914.3|24
1623987000000|2021-06-18 03:30:00|2920.8|2914.8|2918.5|2912.5|2920.8|2914.8|2918.5|2912.5|9
1623987300000|2021-06-18 03:35:00|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|5
1623987600000|2021-06-18 03:40:00|2919|2913|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|7
1623987900000|2021-06-18 03:45:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1623988200000|2021-06-18 03:50:00|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1623988500000|2021-06-18 03:55:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1623988800000|2021-06-18 04:00:00|2919|2913|2919|2913|2919.3|2913.3|2918.8|2912.8|5
1623989100000|2021-06-18 04:05:00|2918.5|2912.5|2918|2912|2919|2913|2917.8|2911.8|5
1623990000000|2021-06-18 04:20:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1623990300000|2021-06-18 04:25:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|5
1623990600000|2021-06-18 04:30:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1623990900000|2021-06-18 04:35:00|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.1|2909.1|20
1623991200000|2021-06-18 04:40:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1623991500000|2021-06-18 04:45:00|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|4
1623991800000|2021-06-18 04:50:00|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|3
1623992100000|2021-06-18 04:55:00|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1623992400000|2021-06-18 05:00:00|2919|2913|2916.3|2910.3|2919|2913|2915.8|2909.8|9
1623992700000|2021-06-18 05:05:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1623993000000|2021-06-18 05:10:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1623993300000|2021-06-18 05:15:00|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|3
1623993600000|2021-06-18 05:20:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1623993900000|2021-06-18 05:25:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1623994200000|2021-06-18 05:30:00|2914.3|2908.3|2912|2906|2917|2911|2910.3|2904.3|46
1623994500000|2021-06-18 05:35:00|2911.5|2905.5|2908.8|2902.8|2911.8|2905.8|2907.9|2901.9|53
1623994800000|2021-06-18 05:40:00|2908.5|2902.5|2910.3|2904.3|2913.3|2907.3|2908.5|2902.5|23
1623995100000|2021-06-18 05:45:00|2910|2904|2915.5|2909.5|2915.5|2909.5|2908.5|2902.5|38
1623995400000|2021-06-18 05:50:00|2915.3|2909.3|2910|2904|2915.3|2909.3|2910|2904|34
1623995700000|2021-06-18 05:55:00|2910.3|2904.3|2909.3|2903.3|2913.8|2907.8|2909|2903|43
1623996000000|2021-06-18 06:00:00|2909|2903|2908.1|2902.1|2909.3|2903.3|2906.8|2900.8|38
1623996300000|2021-06-18 06:05:00|2908.8|2902.8|2907.5|2901.5|2909.3|2903.3|2907|2901|22
1623996600000|2021-06-18 06:10:00|2907.8|2901.8|2909.5|2903.5|2909.5|2903.5|2907.3|2901.3|20
1623996900000|2021-06-18 06:15:00|2909.8|2903.8|2911.3|2905.3|2911.5|2905.5|2908.8|2902.8|16
1623997200000|2021-06-18 06:20:00|2911.6|2905.6|2904.3|2898.3|2911.9|2905.9|2904.3|2898.3|35
1623997500000|2021-06-18 06:25:00|2904.5|2898.5|2903.8|2897.8|2906.3|2900.3|2903.8|2897.8|43
1623997800000|2021-06-18 06:30:00|2903.5|2897.5|2902|2896|2907|2901|2901.5|2895.5|43
1623998100000|2021-06-18 06:35:00|2902.3|2896.3|2901.8|2895.8|2904.5|2898.5|2901.5|2895.5|31
1623998400000|2021-06-18 06:40:00|2901.6|2895.6|2900.3|2894.3|2902.3|2896.3|2899.3|2893.3|66
1623998700000|2021-06-18 06:45:00|2900|2894|2895|2889|2900.3|2894.3|2894.3|2888.3|114
1623999000000|2021-06-18 06:50:00|2895.3|2889.3|2901.3|2895.3|2902|2896|2894.6|2888.6|91
1623999300000|2021-06-18 06:55:00|2901.5|2895.5|2896.6|2890.6|2901.5|2895.5|2896.6|2890.6|41
1623999600000|2021-06-18 07:00:00|2895.9|2889.9|2896.4|2890.4|2899|2893|2895.9|2889.9|42
1623999900000|2021-06-18 07:05:00|2896.6|2890.6|2899.8|2893.8|2902.3|2896.3|2896.6|2890.6|38
1624000200000|2021-06-18 07:10:00|2900|2894|2897|2891|2901.3|2895.3|2896.1|2890.1|35
1624000500000|2021-06-18 07:15:00|2898.1|2892.1|2894.5|2888.5|2898.1|2892.1|2893.5|2887.5|42
1624000800000|2021-06-18 07:20:00|2894|2888|2890.5|2884.5|2894.8|2888.8|2889.5|2883.5|62
1624001100000|2021-06-18 07:25:00|2890.8|2884.8|2891.8|2885.8|2892.8|2886.8|2889.5|2883.5|39
1624001400000|2021-06-18 07:30:00|2892.3|2886.3|2893.3|2887.3|2894.3|2888.3|2888.5|2882.5|49
1624001700000|2021-06-18 07:35:00|2893|2887|2893.3|2887.3|2894.5|2888.5|2891.8|2885.8|40
1624002000000|2021-06-18 07:40:00|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2890.3|2884.3|39
1624002300000|2021-06-18 07:45:00|2894.5|2888.5|2895.8|2889.8|2895.8|2889.8|2892.5|2886.5|40
1624002600000|2021-06-18 07:50:00|2895.5|2889.5|2896|2890|2899.3|2893.3|2894.5|2888.5|76
1624002900000|2021-06-18 07:55:00|2895.8|2889.8|2899.5|2893.5|2899.8|2893.8|2895|2889|52
1624003200000|2021-06-18 08:00:00|2899.8|2893.8|2896.5|2890.5|2900.3|2894.3|2895.3|2889.3|50
1624003500000|2021-06-18 08:05:00|2896.3|2890.3|2898|2892|2899|2893|2895.3|2889.3|44
1624003800000|2021-06-18 08:10:00|2898.3|2892.3|2896.3|2890.3|2899.5|2893.5|2895.3|2889.3|46
1624004100000|2021-06-18 08:15:00|2896.5|2890.5|2897.3|2891.3|2897.8|2891.8|2896|2890|47
1624004400000|2021-06-18 08:20:00|2897|2891|2895.8|2889.8|2898.3|2892.3|2895.8|2889.8|27
1624004700000|2021-06-18 08:25:00|2896|2890|2895.5|2889.5|2896|2890|2895.3|2889.3|23
1624005000000|2021-06-18 08:30:00|2895.3|2889.3|2898|2892|2898.5|2892.5|2894.5|2888.5|25
1624005300000|2021-06-18 08:35:00|2898.3|2892.3|2896.5|2890.5|2898.5|2892.5|2895.3|2889.3|24
1624005600000|2021-06-18 08:40:00|2896.3|2890.3|2896|2890|2896.5|2890.5|2895.3|2889.3|19
1624005900000|2021-06-18 08:45:00|2895.8|2889.8|2895|2889|2896|2890|2892.8|2886.8|27
1624006200000|2021-06-18 08:50:00|2895.3|2889.3|2894|2888|2897.5|2891.5|2893.8|2887.8|41
1624006500000|2021-06-18 08:55:00|2893.8|2887.8|2891.8|2885.8|2894.3|2888.3|2890.5|2884.5|35
1624006800000|2021-06-18 09:00:00|2891.5|2885.5|2891.3|2885.3|2892|2886|2890.5|2884.5|32
1624007100000|2021-06-18 09:05:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|16
1624007400000|2021-06-18 09:10:00|2891|2885|2889.5|2883.5|2891.3|2885.3|2888.5|2882.5|41
1624007700000|2021-06-18 09:15:00|2889.3|2883.3|2889|2883|2890.8|2884.8|2888.5|2882.5|33
1624008000000|2021-06-18 09:20:00|2889.3|2883.3|2885.8|2879.8|2889.3|2883.3|2883.8|2877.8|48
1624008300000|2021-06-18 09:25:00|2886|2880|2885.3|2879.3|2886.5|2880.5|2883.5|2877.5|43
1624008600000|2021-06-18 09:30:00|2885|2879|2883.5|2877.5|2885|2879|2883.3|2877.3|28
1624008900000|2021-06-18 09:35:00|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|12
1624009200000|2021-06-18 09:40:00|2884|2878|2886.5|2880.5|2887.8|2881.8|2884|2878|59
1624009500000|2021-06-18 09:45:00|2886.3|2880.3|2886|2880|2887.5|2881.5|2885.5|2879.5|40
1624009800000|2021-06-18 09:50:00|2885.8|2879.8|2886|2880|2887|2881|2885.5|2879.5|41
1624010100000|2021-06-18 09:55:00|2885.8|2879.8|2886|2880|2887|2881|2885.8|2879.8|33
1624010400000|2021-06-18 10:00:00|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2883.5|2877.5|20
1624010700000|2021-06-18 10:05:00|2884|2878|2883.5|2877.5|2884|2878|2880.5|2874.5|40
1624011000000|2021-06-18 10:10:00|2883.3|2877.3|2882.3|2876.3|2884|2878|2882|2876|15
1624011300000|2021-06-18 10:15:00|2882|2876|2883.3|2877.3|2883.8|2877.8|2882|2876|35
1624011600000|2021-06-18 10:20:00|2883|2877|2881.3|2875.3|2883.3|2877.3|2881|2875|19
1624011900000|2021-06-18 10:25:00|2880.8|2874.8|2882.8|2876.8|2883|2877|2880.8|2874.8|12
1624012200000|2021-06-18 10:30:00|2883|2877|2883.5|2877.5|2885.8|2879.8|2882.3|2876.3|29
1624012500000|2021-06-18 10:35:00|2883.3|2877.3|2887.3|2881.3|2887.8|2881.8|2881.5|2875.5|35
1624012800000|2021-06-18 10:40:00|2886.8|2880.8|2883|2877|2887|2881|2882.5|2876.5|35
1624013100000|2021-06-18 10:45:00|2883.3|2877.3|2879.3|2873.3|2885.3|2879.3|2879.3|2873.3|42
1624013400000|2021-06-18 10:50:00|2879.5|2873.5|2880.8|2874.8|2880.8|2874.8|2879.3|2873.3|9
1624013700000|2021-06-18 10:55:00|2881|2875|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|48
1624014000000|2021-06-18 11:00:00|2880.8|2874.8|2880|2874|2881|2875|2879.8|2873.8|33
1624014300000|2021-06-18 11:05:00|2879.8|2873.8|2879.8|2873.8|2880.3|2874.3|2879.5|2873.5|24
1624014600000|2021-06-18 11:10:00|2880|2874|2882.8|2876.8|2884.5|2878.5|2879.5|2873.5|56
1624014900000|2021-06-18 11:15:00|2882.5|2876.5|2881|2875|2882.5|2876.5|2880.8|2874.8|26
1624015200000|2021-06-18 11:20:00|2880.8|2874.8|2884|2878|2884|2878|2880.3|2874.3|44
1624015500000|2021-06-18 11:25:00|2883.8|2877.8|2881.3|2875.3|2883.8|2877.8|2880.4|2874.4|40
1624015800000|2021-06-18 11:30:00|2881.1|2875.1|2881.8|2875.8|2882.9|2876.9|2881.1|2875.1|38
1624016100000|2021-06-18 11:35:00|2881.6|2875.6|2881.3|2875.3|2881.9|2875.9|2881|2875|19
1624016400000|2021-06-18 11:40:00|2881.5|2875.5|2883.9|2877.9|2884.5|2878.5|2881.3|2875.3|36
1624016700000|2021-06-18 11:45:00|2883.6|2877.6|2886.5|2880.5|2887.6|2881.6|2882.9|2876.9|89
1624017000000|2021-06-18 11:50:00|2886.3|2880.3|2893.4|2887.4|2895.3|2889.3|2885.6|2879.6|123
1624017300000|2021-06-18 11:55:00|2893.1|2887.1|2894.4|2888.4|2894.4|2888.4|2889.9|2883.9|69
1624017600000|2021-06-18 12:00:00|2894|2888|2887.9|2881.9|2894.8|2888.8|2887.6|2881.6|76
1624017900000|2021-06-18 12:05:00|2887.5|2881.5|2884.6|2878.6|2887.8|2881.8|2884.6|2878.6|41
1624018200000|2021-06-18 12:10:00|2884.9|2878.9|2882.4|2876.4|2885.8|2879.8|2882.4|2876.4|83
1624018500000|2021-06-18 12:15:00|2882.6|2876.6|2880.4|2874.4|2882.6|2876.6|2879.4|2873.4|77
1624018800000|2021-06-18 12:20:00|2880.1|2874.1|2869.8|2863.8|2880.1|2874.1|2869.1|2863.1|166
1624019100000|2021-06-18 12:25:00|2869.5|2863.5|2865.5|2859.5|2869.5|2863.5|2863.5|2857.5|136
1624019400000|2021-06-18 12:30:00|2865.8|2859.8|2872.4|2866.4|2872.4|2866.4|2864.8|2858.8|112
1624019700000|2021-06-18 12:35:00|2872.1|2866.1|2869|2863|2873.6|2867.6|2867.1|2861.1|111
1624020000000|2021-06-18 12:40:00|2868.8|2862.8|2867.1|2861.1|2869.3|2863.3|2864.9|2858.9|112
1624020300000|2021-06-18 12:45:00|2867.4|2861.4|2865.3|2859.3|2869|2863|2864.6|2858.6|110
1624020600000|2021-06-18 12:50:00|2865.1|2859.1|2866.4|2860.4|2866.5|2860.5|2864.1|2858.1|75
1624020900000|2021-06-18 12:55:00|2866.8|2860.8|2867.4|2861.4|2867.6|2861.6|2863.8|2857.8|99
1624021200000|2021-06-18 13:00:00|2867.1|2861.1|2864.9|2858.9|2869.4|2863.4|2863.9|2857.9|298
1624021500000|2021-06-18 13:05:00|2864.6|2858.6|2864|2858|2870.3|2864.3|2863.4|2857.4|185
1624021800000|2021-06-18 13:10:00|2863.8|2857.8|2869.8|2863.8|2870.6|2864.6|2860.9|2854.9|186
1624022100000|2021-06-18 13:15:00|2870|2864|2867.6|2861.6|2870|2864|2865.1|2859.1|140
1624022400000|2021-06-18 13:20:00|2867.4|2861.4|2860.8|2854.8|2868.4|2862.4|2860.3|2854.3|138
1624022700000|2021-06-18 13:25:00|2860.5|2854.5|2854.6|2848.6|2861.6|2855.6|2853.8|2847.8|101
1624023000000|2021-06-18 13:30:00|2854.9|2848.9|2853.1|2847.1|2856.1|2850.1|2852.6|2846.6|160
1624023300000|2021-06-18 13:35:00|2853.6|2847.6|2848.6|2842.6|2853.6|2847.6|2848.6|2842.6|154
1624023600000|2021-06-18 13:40:00|2848.4|2842.4|2840.9|2834.9|2850|2844|2840.1|2834.1|194
1624023900000|2021-06-18 13:45:00|2840.6|2834.6|2834.9|2828.9|2842.6|2836.6|2833.8|2827.8|130
1624024200000|2021-06-18 13:50:00|2834.5|2828.5|2839.3|2833.3|2839.5|2833.5|2834.3|2828.3|143
1624024500000|2021-06-18 13:55:00|2839|2833|2836.6|2830.6|2842.1|2836.1|2836|2830|200
1624024800000|2021-06-18 14:00:00|2836.4|2830.4|2828.6|2822.6|2836.6|2830.6|2828.6|2822.6|193
1624025100000|2021-06-18 14:05:00|2828.9|2822.9|2839.9|2833.9|2840.4|2834.4|2828.9|2822.9|150
1624025400000|2021-06-18 14:10:00|2840.5|2834.5|2841.4|2835.4|2842.1|2836.1|2836.1|2830.1|158
1624025700000|2021-06-18 14:15:00|2841.1|2835.1|2835.1|2829.1|2842.5|2836.5|2835.1|2829.1|136
1624026000000|2021-06-18 14:20:00|2834.8|2828.8|2829.5|2823.5|2836.4|2830.4|2829|2823|100
1624026300000|2021-06-18 14:25:00|2829.4|2823.4|2825.9|2819.9|2829.9|2823.9|2824.9|2818.9|110
1624026600000|2021-06-18 14:30:00|2826.1|2820.1|2826|2820|2828|2822|2823.4|2817.4|131
1624026900000|2021-06-18 14:35:00|2826.3|2820.3|2836|2830|2836.6|2830.6|2825.8|2819.8|159
1624027200000|2021-06-18 14:40:00|2835.8|2829.8|2831.8|2825.8|2836.1|2830.1|2831|2825|160
1624027500000|2021-06-18 14:45:00|2831.5|2825.5|2830.3|2824.3|2832.9|2826.9|2827.1|2821.1|154
1624027800000|2021-06-18 14:50:00|2830|2824|2826.6|2820.6|2830.8|2824.8|2826.3|2820.3|137
1624028100000|2021-06-18 14:55:00|2826.4|2820.4|2828.6|2822.6|2828.9|2822.9|2823.9|2817.9|182
1624028400000|2021-06-18 15:00:00|2828.5|2822.5|2824.4|2818.4|2830|2824|2823.9|2817.9|132
1624028700000|2021-06-18 15:05:00|2824.1|2818.1|2825.6|2819.6|2825.9|2819.9|2823.4|2817.4|89
1624029000000|2021-06-18 15:10:00|2825.9|2819.9|2830.6|2824.6|2832.1|2826.1|2825.6|2819.6|89
1624029300000|2021-06-18 15:15:00|2830.8|2824.8|2829.9|2823.9|2832.5|2826.5|2828.4|2822.4|98
1624029600000|2021-06-18 15:20:00|2830.1|2824.1|2833.1|2827.1|2834.4|2828.4|2828.4|2822.4|135
1624029900000|2021-06-18 15:25:00|2833.6|2827.6|2834.3|2828.3|2837.1|2831.1|2831.6|2825.6|143
1624030200000|2021-06-18 15:30:00|2834.1|2828.1|2835.9|2829.9|2836.1|2830.1|2828.6|2822.6|93
1624030500000|2021-06-18 15:35:00|2835.5|2829.5|2838.6|2832.6|2841|2835|2834.5|2828.5|65
1624030800000|2021-06-18 15:40:00|2838.4|2832.4|2837|2831|2839.1|2833.1|2834.9|2828.9|48
1624031100000|2021-06-18 15:45:00|2836.6|2830.6|2836.6|2830.6|2837.9|2831.9|2836|2830|39
1624031400000|2021-06-18 15:50:00|2836.4|2830.4|2834.5|2828.5|2836.4|2830.4|2834.5|2828.5|19
1624031700000|2021-06-18 15:55:00|2834.6|2828.6|2837.6|2831.6|2838.1|2832.1|2834.6|2828.6|20
1624032000000|2021-06-18 16:00:00|2837.9|2831.9|2836.8|2830.8|2838.1|2832.1|2836.8|2830.8|10
1624032300000|2021-06-18 16:05:00|2836.9|2830.9|2836.5|2830.5|2836.9|2830.9|2836.5|2830.5|4
1624032600000|2021-06-18 16:10:00|2836.6|2830.6|2838.8|2832.8|2839|2833|2836.6|2830.6|13
1624032900000|2021-06-18 16:15:00|2838.6|2832.6|2837.1|2831.1|2838.6|2832.6|2836.8|2830.8|22
1624033200000|2021-06-18 16:20:00|2836.8|2830.8|2839.1|2833.1|2839.6|2833.6|2836.8|2830.8|13
1624033500000|2021-06-18 16:25:00|2838.9|2832.9|2837.9|2831.9|2839|2833|2837.3|2831.3|19
1624033800000|2021-06-18 16:30:00|2837.4|2831.4|2836.5|2830.5|2837.4|2831.4|2834.8|2828.8|30
1624034100000|2021-06-18 16:35:00|2837.9|2831.9|2838.1|2832.1|2838.9|2832.9|2837.9|2831.9|24
1624034400000|2021-06-18 16:40:00|2839.1|2833.1|2837|2831|2839.1|2833.1|2835.6|2829.6|9
1624034700000|2021-06-18 16:45:00|2836.9|2830.9|2838.6|2832.6|2838.6|2832.6|2836.6|2830.6|16
1624035000000|2021-06-18 16:50:00|2838.9|2832.9|2839|2833|2839.6|2833.6|2838.9|2832.9|5
1624035300000|2021-06-18 16:55:00|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1624233600000|2021-06-21 00:00:00|2844.3|2833|2840|2834|2844.3|2834|2839.6|2833|3
1624233900000|2021-06-21 00:05:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624234200000|2021-06-21 00:10:00|2840.9|2834.9|2843.1|2837.1|2843.5|2837.5|2840.9|2834.9|9
1624234500000|2021-06-21 00:15:00|2843.3|2837.3|2842.4|2836.4|2843.3|2837.3|2842.4|2836.4|2
1624234800000|2021-06-21 00:20:00|2842.3|2836.3|2843|2837|2843|2837|2842.3|2836.3|2
1624235100000|2021-06-21 00:25:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624235400000|2021-06-21 00:30:00|2842.4|2836.4|2839.8|2833.8|2842.4|2836.4|2839.4|2833.4|19
1624235700000|2021-06-21 00:35:00|2840|2834|2839.8|2833.8|2840|2834|2839.4|2833.4|6
1624236900000|2021-06-21 00:55:00|2838.8|2832.8|2842.5|2836.5|2842.5|2836.5|2838.8|2832.8|9
1624237200000|2021-06-21 01:00:00|2842.8|2836.8|2837.8|2831.8|2843.3|2837.3|2834|2828|139
1624237500000|2021-06-21 01:05:00|2837.5|2831.5|2826|2820|2837.5|2831.5|2825.9|2819.9|69
1624237800000|2021-06-21 01:10:00|2825.9|2819.9|2841|2835|2842.3|2836.3|2825.9|2819.9|83
1624238100000|2021-06-21 01:15:00|2841.3|2835.3|2837.5|2831.5|2841.3|2835.3|2834.6|2828.6|49
1624238400000|2021-06-21 01:20:00|2837.3|2831.3|2835.1|2829.1|2837.3|2831.3|2834.1|2828.1|40
1624238700000|2021-06-21 01:25:00|2834.8|2828.8|2836.3|2830.3|2837.8|2831.8|2833.9|2827.9|32
1624239000000|2021-06-21 01:30:00|2836|2830|2833|2827|2836|2830|2831|2825|64
1624239300000|2021-06-21 01:35:00|2832.8|2826.8|2829.5|2823.5|2836|2830|2829.5|2823.5|31
1624239600000|2021-06-21 01:40:00|2829.8|2823.8|2828.8|2822.8|2830.6|2824.6|2827.5|2821.5|42
1624239900000|2021-06-21 01:45:00|2828.5|2822.5|2828.3|2822.3|2831.3|2825.3|2826|2820|55
1624240200000|2021-06-21 01:50:00|2828.5|2822.5|2829.3|2823.3|2831.3|2825.3|2828|2822|28
1624240500000|2021-06-21 01:55:00|2829.5|2823.5|2832.5|2826.5|2832.8|2826.8|2829.5|2823.5|44
1624240800000|2021-06-21 02:00:00|2832.6|2826.6|2836|2830|2836|2830|2832.6|2826.6|51
1624241100000|2021-06-21 02:05:00|2836.3|2830.3|2840.5|2834.5|2840.8|2834.8|2836.3|2830.3|15
1624241400000|2021-06-21 02:10:00|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|17
1624241700000|2021-06-21 02:15:00|2841|2835|2841|2835|2841.8|2835.8|2840.8|2834.8|9
1624242000000|2021-06-21 02:20:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624242300000|2021-06-21 02:25:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1624242600000|2021-06-21 02:30:00|2841.4|2835.4|2839.8|2833.8|2842.8|2836.8|2839.3|2833.3|49
1624242900000|2021-06-21 02:35:00|2839.3|2833.3|2838|2832|2839.3|2833.3|2837.3|2831.3|44
1624243200000|2021-06-21 02:40:00|2837.8|2831.8|2841.8|2835.8|2841.8|2835.8|2835.8|2829.8|56
1624243500000|2021-06-21 02:45:00|2842|2836|2842.3|2836.3|2843.5|2837.5|2842|2836|40
1624243800000|2021-06-21 02:50:00|2842.5|2836.5|2842.3|2836.3|2844.8|2838.8|2842|2836|38
1624244100000|2021-06-21 02:55:00|2842|2836|2844|2838|2846|2840|2841.8|2835.8|44
1624244400000|2021-06-21 03:00:00|2844.3|2838.3|2843.5|2837.5|2844.8|2838.8|2842.3|2836.3|48
1624244700000|2021-06-21 03:05:00|2843.3|2837.3|2843.3|2837.3|2845.8|2839.8|2842|2836|38
1624245000000|2021-06-21 03:10:00|2843|2837|2840|2834|2843.3|2837.3|2840|2834|36
1624245300000|2021-06-21 03:15:00|2840.3|2834.3|2835|2829|2840.3|2834.3|2835|2829|33
1624245600000|2021-06-21 03:20:00|2834.8|2828.8|2834|2828|2834.8|2828.8|2832.5|2826.5|15
1624245900000|2021-06-21 03:25:00|2834.6|2828.6|2835.8|2829.8|2838|2832|2833|2827|41
1624246200000|2021-06-21 03:30:00|2835.5|2829.5|2832.3|2826.3|2835.5|2829.5|2832.3|2826.3|7
1624246500000|2021-06-21 03:35:00|2832.5|2826.5|2832.8|2826.8|2833|2827|2832.3|2826.3|5
1624246800000|2021-06-21 03:40:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1624247400000|2021-06-21 03:50:00|2832.5|2826.5|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|3
1624247700000|2021-06-21 03:55:00|2832|2826|2831|2825|2832|2826|2831|2825|2
1624248300000|2021-06-21 04:05:00|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.5|2824.5|3
1624248600000|2021-06-21 04:10:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1624249200000|2021-06-21 04:20:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624249500000|2021-06-21 04:25:00|2832.4|2826.4|2831.3|2825.3|2832.4|2826.4|2831.3|2825.3|5
1624249800000|2021-06-21 04:30:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1624250700000|2021-06-21 04:45:00|2830.8|2824.8|2830|2824|2830.8|2824.8|2830|2824|2
1624251300000|2021-06-21 04:55:00|2830.5|2824.5|2831|2825|2831.8|2825.8|2830.5|2824.5|5
1624251600000|2021-06-21 05:00:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1624251900000|2021-06-21 05:05:00|2831.3|2825.3|2831.5|2825.5|2831.6|2825.6|2831.3|2825.3|4
1624252200000|2021-06-21 05:10:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624252500000|2021-06-21 05:15:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2828.6|2822.6|6
1624253100000|2021-06-21 05:25:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1624253400000|2021-06-21 05:30:00|2829.1|2823.1|2826.8|2820.8|2830.5|2824.5|2823.4|2817.4|94
1624253700000|2021-06-21 05:35:00|2826.5|2820.5|2827.5|2821.5|2830.8|2824.8|2825.5|2819.5|79
1624254000000|2021-06-21 05:40:00|2827.8|2821.8|2826.3|2820.3|2827.8|2821.8|2826|2820|17
1624254300000|2021-06-21 05:45:00|2826.5|2820.5|2824.3|2818.3|2826.8|2820.8|2824|2818|36
1624254600000|2021-06-21 05:50:00|2824.5|2818.5|2823.5|2817.5|2826.3|2820.3|2823|2817|42
1624254900000|2021-06-21 05:55:00|2823.3|2817.3|2821|2815|2825.3|2819.3|2820.9|2814.9|42
1624255200000|2021-06-21 06:00:00|2821.3|2815.3|2820.3|2814.3|2825.5|2819.5|2820.3|2814.3|64
1624255500000|2021-06-21 06:05:00|2820.5|2814.5|2821.3|2815.3|2823.5|2817.5|2820.5|2814.5|34
1624255800000|2021-06-21 06:10:00|2821.5|2815.5|2824.3|2818.3|2824.8|2818.8|2821.3|2815.3|37
1624256100000|2021-06-21 06:15:00|2824.5|2818.5|2822.5|2816.5|2826.5|2820.5|2822.5|2816.5|59
1624256400000|2021-06-21 06:20:00|2822.8|2816.8|2823.5|2817.5|2824|2818|2822|2816|45
1624256700000|2021-06-21 06:25:00|2823.6|2817.6|2822.3|2816.3|2826|2820|2822.3|2816.3|34
1624257000000|2021-06-21 06:30:00|2821.3|2815.3|2825.8|2819.8|2827.8|2821.8|2821.3|2815.3|52
1624257300000|2021-06-21 06:35:00|2826|2820|2822|2816|2826|2820|2820.8|2814.8|78
1624257600000|2021-06-21 06:40:00|2821.8|2815.8|2824.5|2818.5|2826.3|2820.3|2821.3|2815.3|66
1624257900000|2021-06-21 06:45:00|2824.8|2818.8|2827.5|2821.5|2828.3|2822.3|2824.8|2818.8|56
1624258200000|2021-06-21 06:50:00|2827.3|2821.3|2830|2824|2830.5|2824.5|2826.5|2820.5|70
1624258500000|2021-06-21 06:55:00|2830.3|2824.3|2827.3|2821.3|2832.1|2826.1|2826.9|2820.9|67
1624258800000|2021-06-21 07:00:00|2827.1|2821.1|2823|2817|2828.4|2822.4|2821.9|2815.9|53
1624259100000|2021-06-21 07:05:00|2823.3|2817.3|2824|2818|2824.8|2818.8|2820.8|2814.8|62
1624259400000|2021-06-21 07:10:00|2823.8|2817.8|2824.9|2818.9|2826.8|2820.8|2823.5|2817.5|83
1624259700000|2021-06-21 07:15:00|2824.5|2818.5|2821.8|2815.8|2824.5|2818.5|2821.4|2815.4|50
1624260000000|2021-06-21 07:20:00|2821.5|2815.5|2818.6|2812.6|2821.8|2815.8|2817.9|2811.9|89
1624260300000|2021-06-21 07:25:00|2819|2813|2821.3|2815.3|2822|2816|2817.8|2811.8|57
1624260600000|2021-06-21 07:30:00|2821.5|2815.5|2821.8|2815.8|2822.4|2816.4|2821.3|2815.3|20
1624260900000|2021-06-21 07:35:00|2821.9|2815.9|2820.1|2814.1|2822.1|2816.1|2818.3|2812.3|38
1624261200000|2021-06-21 07:40:00|2820.6|2814.6|2821.4|2815.4|2821.9|2815.9|2819.5|2813.5|59
1624261500000|2021-06-21 07:45:00|2820.9|2814.9|2821.3|2815.3|2821.8|2815.8|2820.8|2814.8|30
1624261800000|2021-06-21 07:50:00|2821.5|2815.5|2820.8|2814.8|2822.4|2816.4|2820.8|2814.8|46
1624262100000|2021-06-21 07:55:00|2820.9|2814.9|2817.6|2811.6|2821.1|2815.1|2817.6|2811.6|29
1624262400000|2021-06-21 08:00:00|2817.9|2811.9|2814.6|2808.6|2818.5|2812.5|2814.6|2808.6|32
1624262700000|2021-06-21 08:05:00|2814.9|2808.9|2815.8|2809.8|2816.8|2810.8|2814.6|2808.6|48
1624263000000|2021-06-21 08:10:00|2815.5|2809.5|2816.9|2810.9|2817.9|2811.9|2815.3|2809.3|43
1624263300000|2021-06-21 08:15:00|2817|2811|2816.9|2810.9|2817.6|2811.6|2815.1|2809.1|35
1624263600000|2021-06-21 08:20:00|2816.6|2810.6|2817.1|2811.1|2817.6|2811.6|2816.6|2810.6|24
1624263900000|2021-06-21 08:25:00|2817.5|2811.5|2815.4|2809.4|2817.5|2811.5|2815.1|2809.1|19
1624264200000|2021-06-21 08:30:00|2815.6|2809.6|2814.9|2808.9|2817.1|2811.1|2814.6|2808.6|23
1624264500000|2021-06-21 08:35:00|2814.4|2808.4|2814.1|2808.1|2815.9|2809.9|2813.9|2807.9|28
1624264800000|2021-06-21 08:40:00|2813.9|2807.9|2814.5|2808.5|2816.6|2810.6|2813.1|2807.1|26
1624265100000|2021-06-21 08:45:00|2814.3|2808.3|2816.5|2810.5|2817.6|2811.6|2814.3|2808.3|27
1624265400000|2021-06-21 08:50:00|2816.6|2810.6|2814.6|2808.6|2816.9|2810.9|2814.3|2808.3|32
1624265700000|2021-06-21 08:55:00|2814.4|2808.4|2815.3|2809.3|2815.8|2809.8|2814.4|2808.4|35
1624266000000|2021-06-21 09:00:00|2815.6|2809.6|2814.6|2808.6|2816.6|2810.6|2814.4|2808.4|51
1624266300000|2021-06-21 09:05:00|2814.9|2808.9|2814.9|2808.9|2816.6|2810.6|2814.3|2808.3|47
1624266600000|2021-06-21 09:10:00|2814.6|2808.6|2816.6|2810.6|2817.5|2811.5|2814.3|2808.3|48
1624266900000|2021-06-21 09:15:00|2816.4|2810.4|2818.1|2812.1|2818.9|2812.9|2815.4|2809.4|40
1624267200000|2021-06-21 09:20:00|2817.9|2811.9|2817.8|2811.8|2818.5|2812.5|2817.1|2811.1|37
1624267500000|2021-06-21 09:25:00|2817.6|2811.6|2820.9|2814.9|2820.9|2814.9|2817.4|2811.4|28
1624267800000|2021-06-21 09:30:00|2820.6|2814.6|2819.1|2813.1|2820.9|2814.9|2818.9|2812.9|29
1624268100000|2021-06-21 09:35:00|2818.9|2812.9|2819.6|2813.6|2820.3|2814.3|2818.6|2812.6|27
1624268400000|2021-06-21 09:40:00|2819.9|2813.9|2820.5|2814.5|2820.8|2814.8|2819.4|2813.4|27
1624268700000|2021-06-21 09:45:00|2820.8|2814.8|2821|2815|2822.1|2816.1|2820.6|2814.6|31
1624269000000|2021-06-21 09:50:00|2821.3|2815.3|2822.1|2816.1|2822.5|2816.5|2821.3|2815.3|48
1624269300000|2021-06-21 09:55:00|2822|2816|2823.9|2817.9|2825.9|2819.9|2821.8|2815.8|56
1624269600000|2021-06-21 10:00:00|2824.3|2818.3|2825.8|2819.8|2826.9|2820.9|2824.3|2818.3|45
1624269900000|2021-06-21 10:05:00|2826|2820|2832.5|2826.5|2832.5|2826.5|2826|2820|43
1624270200000|2021-06-21 10:10:00|2832.3|2826.3|2832.8|2826.8|2833|2827|2831.6|2825.6|35
1624270500000|2021-06-21 10:15:00|2833.5|2827.5|2834.4|2828.4|2835.6|2829.6|2832.1|2826.1|31
1624270800000|2021-06-21 10:20:00|2834.1|2828.1|2833.4|2827.4|2834.8|2828.8|2833.4|2827.4|17
1624271100000|2021-06-21 10:25:00|2833.1|2827.1|2834.4|2828.4|2834.4|2828.4|2833.1|2827.1|11
1624271400000|2021-06-21 10:30:00|2836.1|2830.1|2835.9|2829.9|2837.1|2831.1|2835.1|2829.1|28
1624271700000|2021-06-21 10:35:00|2835.6|2829.6|2833.9|2827.9|2835.6|2829.6|2833.4|2827.4|31
1624272000000|2021-06-21 10:40:00|2834.1|2828.1|2833.4|2827.4|2834.4|2828.4|2832.9|2826.9|26
1624272300000|2021-06-21 10:45:00|2833.1|2827.1|2833.4|2827.4|2833.9|2827.9|2832.9|2826.9|36
1624272600000|2021-06-21 10:50:00|2833.1|2827.1|2833.4|2827.4|2834.9|2828.9|2832.6|2826.6|36
1624272900000|2021-06-21 10:55:00|2832.6|2826.6|2833.4|2827.4|2833.9|2827.9|2832.6|2826.6|15
1624273200000|2021-06-21 11:00:00|2833.9|2827.9|2834.9|2828.9|2835.4|2829.4|2833.4|2827.4|23
1624273500000|2021-06-21 11:05:00|2834.6|2828.6|2833.4|2827.4|2835.5|2829.5|2832.6|2826.6|33
1624273800000|2021-06-21 11:10:00|2833.1|2827.1|2835.6|2829.6|2836.6|2830.6|2832.6|2826.6|38
1624274100000|2021-06-21 11:15:00|2836.8|2830.8|2834.1|2828.1|2836.8|2830.8|2834.1|2828.1|33
1624274400000|2021-06-21 11:20:00|2834.4|2828.4|2833.4|2827.4|2834.5|2828.5|2832.6|2826.6|37
1624274700000|2021-06-21 11:25:00|2833.1|2827.1|2832.9|2826.9|2833.5|2827.5|2831.9|2825.9|47
1624275000000|2021-06-21 11:30:00|2832.4|2826.4|2836.1|2830.1|2837.3|2831.3|2831.9|2825.9|55
1624275300000|2021-06-21 11:35:00|2835.9|2829.9|2841.1|2835.1|2842.1|2836.1|2835.3|2829.3|62
1624275600000|2021-06-21 11:40:00|2841.6|2835.6|2843.6|2837.6|2843.8|2837.8|2839.9|2833.9|49
1624275900000|2021-06-21 11:45:00|2842.9|2836.9|2843.6|2837.6|2846.6|2840.6|2841.9|2835.9|56
1624276200000|2021-06-21 11:50:00|2843.4|2837.4|2846.9|2840.9|2848.6|2842.6|2842.9|2836.9|119
1624276500000|2021-06-21 11:55:00|2846.6|2840.6|2843.4|2837.4|2847.1|2841.1|2843|2837|62
1624276800000|2021-06-21 12:00:00|2843.1|2837.1|2840.4|2834.4|2843.6|2837.6|2837.4|2831.4|85
1624277100000|2021-06-21 12:05:00|2840.1|2834.1|2836.4|2830.4|2841.5|2835.5|2835.9|2829.9|68
1624277400000|2021-06-21 12:10:00|2836.1|2830.1|2839.6|2833.6|2840.9|2834.9|2835.3|2829.3|50
1624277700000|2021-06-21 12:15:00|2840.4|2834.4|2838.6|2832.6|2840.9|2834.9|2838.4|2832.4|30
1624278000000|2021-06-21 12:20:00|2838.5|2832.5|2835.9|2829.9|2840.4|2834.4|2835.9|2829.9|61
1624278300000|2021-06-21 12:25:00|2835.6|2829.6|2837.4|2831.4|2838.5|2832.5|2834.6|2828.6|64
1624278600000|2021-06-21 12:30:00|2837.5|2831.5|2837.5|2831.5|2838.4|2832.4|2836|2830|63
1624278900000|2021-06-21 12:35:00|2837.9|2831.9|2836|2830|2839.4|2833.4|2836|2830|48
1624279200000|2021-06-21 12:40:00|2836.4|2830.4|2836.4|2830.4|2837.5|2831.5|2834.6|2828.6|46
1624279500000|2021-06-21 12:45:00|2835.9|2829.9|2834.1|2828.1|2837.9|2831.9|2833.6|2827.6|61
1624279800000|2021-06-21 12:50:00|2834.4|2828.4|2836.6|2830.6|2836.9|2830.9|2833.6|2827.6|68
1624280100000|2021-06-21 12:55:00|2836.3|2830.3|2832.9|2826.9|2836.5|2830.5|2831.9|2825.9|59
1624280400000|2021-06-21 13:00:00|2832.6|2826.6|2833.3|2827.3|2836.3|2830.3|2830.4|2824.4|154
1624280700000|2021-06-21 13:05:00|2833.4|2827.4|2833|2827|2836.4|2830.4|2831.8|2825.8|152
1624281000000|2021-06-21 13:10:00|2833.3|2827.3|2838.4|2832.4|2838.6|2832.6|2832.6|2826.6|126
1624281300000|2021-06-21 13:15:00|2837.6|2831.6|2845.4|2839.4|2846.8|2840.8|2833.9|2827.9|168
1624281600000|2021-06-21 13:20:00|2845.6|2839.6|2841.4|2835.4|2846.4|2840.4|2841.1|2835.1|109
1624281900000|2021-06-21 13:25:00|2841.9|2835.9|2835.5|2829.5|2841.9|2835.9|2835.3|2829.3|91
1624282200000|2021-06-21 13:30:00|2835.8|2829.8|2833.3|2827.3|2835.8|2829.8|2831.6|2825.6|91
1624282500000|2021-06-21 13:35:00|2833|2827|2837.6|2831.6|2838.1|2832.1|2830.9|2824.9|112
1624282800000|2021-06-21 13:40:00|2837.4|2831.4|2835|2829|2838.3|2832.3|2832.6|2826.6|94
1624283100000|2021-06-21 13:45:00|2834.8|2828.8|2832.9|2826.9|2834.8|2828.8|2832.1|2826.1|75
1624283400000|2021-06-21 13:50:00|2832.6|2826.6|2837.4|2831.4|2838.6|2832.6|2832.1|2826.1|104
1624283700000|2021-06-21 13:55:00|2837.1|2831.1|2837.9|2831.9|2839.1|2833.1|2836.4|2830.4|65
1624284000000|2021-06-21 14:00:00|2838.1|2832.1|2836.4|2830.4|2839.6|2833.6|2833.9|2827.9|89
1624284300000|2021-06-21 14:05:00|2836.6|2830.6|2838.8|2832.8|2842.5|2836.5|2836.4|2830.4|112
1624284600000|2021-06-21 14:10:00|2838.4|2832.4|2838.4|2832.4|2841.8|2835.8|2836.9|2830.9|88
1624284900000|2021-06-21 14:15:00|2838.1|2832.1|2845.6|2839.6|2846.3|2840.3|2838.1|2832.1|120
1624285200000|2021-06-21 14:20:00|2845.4|2839.4|2845.6|2839.6|2847.3|2841.3|2843.9|2837.9|75
1624285500000|2021-06-21 14:25:00|2845.9|2839.9|2846|2840|2848.5|2842.5|2845.6|2839.6|79
1624285800000|2021-06-21 14:30:00|2846.5|2840.5|2845|2839|2847|2841|2845|2839|54
1624286100000|2021-06-21 14:35:00|2845.3|2839.3|2843.6|2837.6|2847.1|2841.1|2843.4|2837.4|81
1624286400000|2021-06-21 14:40:00|2843.8|2837.8|2839.3|2833.3|2845|2839|2838.9|2832.9|119
1624286700000|2021-06-21 14:45:00|2839.1|2833.1|2837.6|2831.6|2841.6|2835.6|2837.4|2831.4|83
1624287000000|2021-06-21 14:50:00|2837.9|2831.9|2841.4|2835.4|2843.5|2837.5|2837.9|2831.9|73
1624287300000|2021-06-21 14:55:00|2841.3|2835.3|2841.5|2835.5|2842.9|2836.9|2837.6|2831.6|168
1624287600000|2021-06-21 15:00:00|2841.8|2835.8|2839|2833|2842.1|2836.1|2836.6|2830.6|99
1624287900000|2021-06-21 15:05:00|2838.9|2832.9|2837.5|2831.5|2840.5|2834.5|2836.4|2830.4|70
1624288200000|2021-06-21 15:10:00|2837.4|2831.4|2838.1|2832.1|2839.3|2833.3|2836.6|2830.6|67
1624288500000|2021-06-21 15:15:00|2837.9|2831.9|2841.1|2835.1|2841.1|2835.1|2836.9|2830.9|40
1624288800000|2021-06-21 15:20:00|2840.6|2834.6|2842.1|2836.1|2842.1|2836.1|2840.1|2834.1|43
1624289100000|2021-06-21 15:25:00|2841.9|2835.9|2841.4|2835.4|2842.4|2836.4|2840.1|2834.1|58
1624289400000|2021-06-21 15:30:00|2841.1|2835.1|2839.9|2833.9|2841.6|2835.6|2839.8|2833.8|47
1624289700000|2021-06-21 15:35:00|2840.4|2834.4|2842|2836|2843|2837|2839.9|2833.9|57
1624290000000|2021-06-21 15:40:00|2841.9|2835.9|2844.3|2838.3|2845.3|2839.3|2841.9|2835.9|22
1624290300000|2021-06-21 15:45:00|2844|2838|2843.5|2837.5|2845.9|2839.9|2843.4|2837.4|16
1624290600000|2021-06-21 15:50:00|2844|2838|2844.6|2838.6|2844.9|2838.9|2844|2838|6
1624290900000|2021-06-21 15:55:00|2844.3|2838.3|2845.5|2839.5|2846.6|2840.6|2844.3|2838.3|31
1624291200000|2021-06-21 16:00:00|2846.3|2840.3|2846.9|2840.9|2846.9|2840.9|2846.3|2840.3|5
1624291500000|2021-06-21 16:05:00|2846.6|2840.6|2846|2840|2846.9|2840.9|2845.8|2839.8|8
1624291800000|2021-06-21 16:10:00|2846.1|2840.1|2846.5|2840.5|2846.8|2840.8|2846.1|2840.1|4
1624292100000|2021-06-21 16:15:00|2846.3|2840.3|2845.4|2839.4|2846.5|2840.5|2845.4|2839.4|6
1624292400000|2021-06-21 16:20:00|2845.6|2839.6|2843.8|2837.8|2846.1|2840.1|2843.8|2837.8|18
1624292700000|2021-06-21 16:25:00|2843.6|2837.6|2842.5|2836.5|2843.6|2837.6|2842.5|2836.5|4
1624293000000|2021-06-21 16:30:00|2842.6|2836.6|2843.1|2837.1|2843.4|2837.4|2842.6|2836.6|4
1624293300000|2021-06-21 16:35:00|2843.5|2837.5|2842.9|2836.9|2843.8|2837.8|2842.5|2836.5|11
1624293600000|2021-06-21 16:40:00|2843.1|2837.1|2845.6|2839.6|2846|2840|2843.1|2837.1|11
1624293900000|2021-06-21 16:45:00|2845.9|2839.9|2845.3|2839.3|2846|2840|2845.3|2839.3|11
1624294200000|2021-06-21 16:50:00|2845|2839|2845.1|2839.1|2846|2840|2844.6|2838.6|19
1624294500000|2021-06-21 16:55:00|2845.4|2839.4|2845.4|2839.4|2846.1|2840.1|2844.9|2838.9|13
1624320000000|2021-06-22 00:00:00|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|3
1624320900000|2021-06-22 00:15:00|2842.5|2836.5|2845.3|2839.3|2846.9|2840.9|2842.5|2836.5|14
1624321500000|2021-06-22 00:25:00|2846.1|2840.1|2846|2840|2847.5|2841.5|2845.5|2839.5|10
1624321800000|2021-06-22 00:30:00|2844.8|2838.8|2844.5|2838.5|2845.8|2839.8|2844.5|2838.5|5
1624322100000|2021-06-22 00:35:00|2843.5|2837.5|2843|2837|2843.5|2837.5|2843|2837|2
1624322400000|2021-06-22 00:40:00|2842.5|2836.5|2839.8|2833.8|2842.8|2836.8|2839.8|2833.8|9
1624322700000|2021-06-22 00:45:00|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|3
1624323000000|2021-06-22 00:50:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624323600000|2021-06-22 01:00:00|2842.3|2836.3|2839.3|2833.3|2842.8|2836.8|2838.8|2832.8|74
1624323900000|2021-06-22 01:05:00|2839.5|2833.5|2841.8|2835.8|2845.3|2839.3|2839.5|2833.5|60
1624324200000|2021-06-22 01:10:00|2841|2835|2844.3|2838.3|2844.3|2838.3|2841|2835|25
1624324500000|2021-06-22 01:15:00|2844|2838|2846.8|2840.8|2847.3|2841.3|2842|2836|53
1624324800000|2021-06-22 01:20:00|2847|2841|2848.8|2842.8|2854.1|2848.1|2847|2841|79
1624325100000|2021-06-22 01:25:00|2848.3|2842.3|2850.5|2844.5|2851.5|2845.5|2847.3|2841.3|50
1624325400000|2021-06-22 01:30:00|2850.3|2844.3|2847.3|2841.3|2850.3|2844.3|2847|2841|29
1624325700000|2021-06-22 01:35:00|2847.5|2841.5|2850.8|2844.8|2850.8|2844.8|2847.5|2841.5|31
1624326000000|2021-06-22 01:40:00|2850.5|2844.5|2850.8|2844.8|2851.5|2845.5|2849|2843|24
1624326300000|2021-06-22 01:45:00|2850.5|2844.5|2849.5|2843.5|2851.4|2845.4|2849|2843|26
1624326600000|2021-06-22 01:50:00|2849.3|2843.3|2843.6|2837.6|2849.3|2843.3|2843.6|2837.6|73
1624326900000|2021-06-22 01:55:00|2843.3|2837.3|2847.3|2841.3|2847.3|2841.3|2842.5|2836.5|37
1624327200000|2021-06-22 02:00:00|2847.1|2841.1|2849.3|2843.3|2850.3|2844.3|2846.9|2840.9|52
1624327500000|2021-06-22 02:05:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2848.3|2842.3|22
1624327800000|2021-06-22 02:10:00|2850.5|2844.5|2849.3|2843.3|2850.8|2844.8|2848.3|2842.3|24
1624328400000|2021-06-22 02:20:00|2849.5|2843.5|2853|2847|2853|2847|2849.3|2843.3|7
1624328700000|2021-06-22 02:25:00|2853.8|2847.8|2855.8|2849.8|2855.8|2849.8|2853|2847|8
1624329000000|2021-06-22 02:30:00|2855.5|2849.5|2845.3|2839.3|2855.5|2849.5|2844.5|2838.5|54
1624329300000|2021-06-22 02:35:00|2845|2839|2847.5|2841.5|2849.6|2843.6|2845|2839|43
1624329600000|2021-06-22 02:40:00|2847.8|2841.8|2848.8|2842.8|2849.9|2843.9|2847.5|2841.5|24
1624329900000|2021-06-22 02:45:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|18
1624330200000|2021-06-22 02:50:00|2848.5|2842.5|2849.3|2843.3|2849.5|2843.5|2847.5|2841.5|15
1624330500000|2021-06-22 02:55:00|2849|2843|2848|2842|2849|2843|2848|2842|4
1624330800000|2021-06-22 03:00:00|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|5
1624331100000|2021-06-22 03:05:00|2848.5|2842.5|2847|2841|2848.5|2842.5|2844.5|2838.5|18
1624331400000|2021-06-22 03:10:00|2847.3|2841.3|2849.5|2843.5|2852.3|2846.3|2847|2841|39
1624331700000|2021-06-22 03:15:00|2850.3|2844.3|2854|2848|2855|2849|2850.3|2844.3|42
1624332000000|2021-06-22 03:20:00|2854.3|2848.3|2857|2851|2857.3|2851.3|2853.8|2847.8|60
1624332300000|2021-06-22 03:25:00|2857.5|2851.5|2857.8|2851.8|2861.3|2855.3|2857.5|2851.5|51
1624332600000|2021-06-22 03:30:00|2857|2851|2857.3|2851.3|2857.4|2851.4|2857|2851|4
1624332900000|2021-06-22 03:35:00|2857|2851|2857.1|2851.1|2857.1|2851.1|2857|2851|2
1624333200000|2021-06-22 03:40:00|2858.1|2852.1|2858|2852|2858.1|2852.1|2858|2852|2
1624333800000|2021-06-22 03:50:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624334100000|2021-06-22 03:55:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1624334400000|2021-06-22 04:00:00|2857|2851|2856.9|2850.9|2857|2851|2856.9|2850.9|2
1624334700000|2021-06-22 04:05:00|2857.1|2851.1|2859.5|2853.5|2859.5|2853.5|2857.1|2851.1|4
1624335300000|2021-06-22 04:15:00|2859.8|2853.8|2861.3|2855.3|2861.3|2855.3|2859.8|2853.8|2
1624335600000|2021-06-22 04:20:00|2861.5|2855.5|2862.5|2856.5|2862.5|2856.5|2861.5|2855.5|4
1624335900000|2021-06-22 04:25:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624336200000|2021-06-22 04:30:00|2862|2856|2861.4|2855.4|2862|2856|2861.4|2855.4|3
1624336500000|2021-06-22 04:35:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624337100000|2021-06-22 04:45:00|2860.9|2854.9|2859.5|2853.5|2860.9|2854.9|2859.3|2853.3|5
1624337400000|2021-06-22 04:50:00|2859.3|2853.3|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|2
1624337700000|2021-06-22 04:55:00|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1624338000000|2021-06-22 05:00:00|2856.5|2850.5|2857|2851|2857|2851|2856.3|2850.3|6
1624338300000|2021-06-22 05:05:00|2856.5|2850.5|2855.3|2849.3|2856.5|2850.5|2855.3|2849.3|5
1624338600000|2021-06-22 05:10:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624338900000|2021-06-22 05:15:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1624339200000|2021-06-22 05:20:00|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|2
1624339500000|2021-06-22 05:25:00|2855|2849|2854.5|2848.5|2855|2849|2853.4|2847.4|39
1624339800000|2021-06-22 05:30:00|2854.8|2848.8|2857.3|2851.3|2857.5|2851.5|2851.8|2845.8|89
1624340100000|2021-06-22 05:35:00|2857|2851|2852|2846|2857|2851|2852|2846|51
1624340400000|2021-06-22 05:40:00|2851.8|2845.8|2856|2850|2856.5|2850.5|2851.3|2845.3|19
1624340700000|2021-06-22 05:45:00|2856.5|2850.5|2857.3|2851.3|2859.3|2853.3|2856.3|2850.3|17
1624341000000|2021-06-22 05:50:00|2857|2851|2854.8|2848.8|2857|2851|2854.8|2848.8|12
1624341300000|2021-06-22 05:55:00|2854.4|2848.4|2855|2849|2855.3|2849.3|2854.1|2848.1|44
1624341600000|2021-06-22 06:00:00|2855.3|2849.3|2855.3|2849.3|2857|2851|2852.3|2846.3|30
1624341900000|2021-06-22 06:05:00|2855.5|2849.5|2852.5|2846.5|2855.5|2849.5|2851.8|2845.8|15
1624342200000|2021-06-22 06:10:00|2852.3|2846.3|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|8
1624342500000|2021-06-22 06:15:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.8|2845.8|11
1624342800000|2021-06-22 06:20:00|2852.3|2846.3|2852.5|2846.5|2853.3|2847.3|2851.3|2845.3|23
1624343100000|2021-06-22 06:25:00|2853.3|2847.3|2853.5|2847.5|2854.3|2848.3|2853.3|2847.3|15
1624343400000|2021-06-22 06:30:00|2853.3|2847.3|2852.8|2846.8|2854.3|2848.3|2852.8|2846.8|34
1624343700000|2021-06-22 06:35:00|2853|2847|2855.8|2849.8|2855.8|2849.8|2852.5|2846.5|8
1624344000000|2021-06-22 06:40:00|2856|2850|2855.5|2849.5|2856|2850|2854.3|2848.3|13
1624344300000|2021-06-22 06:45:00|2855.8|2849.8|2854|2848|2856.3|2850.3|2853.3|2847.3|40
1624344600000|2021-06-22 06:50:00|2853.8|2847.8|2852|2846|2853.8|2847.8|2852|2846|8
1624344900000|2021-06-22 06:55:00|2851.5|2845.5|2849.5|2843.5|2852.4|2846.4|2849.4|2843.4|20
1624345200000|2021-06-22 07:00:00|2849.3|2843.3|2844.1|2838.1|2850.4|2844.4|2843.6|2837.6|78
1624345500000|2021-06-22 07:05:00|2844.5|2838.5|2840.8|2834.8|2844.5|2838.5|2840.3|2834.3|53
1624345800000|2021-06-22 07:10:00|2840.5|2834.5|2838.9|2832.9|2841.4|2835.4|2838.4|2832.4|49
1624346100000|2021-06-22 07:15:00|2839.1|2833.1|2842.3|2836.3|2845.6|2839.6|2839.1|2833.1|72
1624346400000|2021-06-22 07:20:00|2841.6|2835.6|2839.4|2833.4|2842|2836|2838.4|2832.4|62
1624346700000|2021-06-22 07:25:00|2839.1|2833.1|2835.3|2829.3|2839.1|2833.1|2834|2828|49
1624347000000|2021-06-22 07:30:00|2835.5|2829.5|2839.5|2833.5|2840.4|2834.4|2835|2829|82
1624347300000|2021-06-22 07:35:00|2839.9|2833.9|2844.5|2838.5|2845.6|2839.6|2838.8|2832.8|42
1624347600000|2021-06-22 07:40:00|2844.3|2838.3|2846.6|2840.6|2847.6|2841.6|2843|2837|52
1624347900000|2021-06-22 07:45:00|2846.5|2840.5|2846.1|2840.1|2848.4|2842.4|2845.8|2839.8|47
1624348200000|2021-06-22 07:50:00|2845.9|2839.9|2846.5|2840.5|2847.9|2841.9|2845.4|2839.4|40
1624348500000|2021-06-22 07:55:00|2846.8|2840.8|2849.8|2843.8|2851.6|2845.6|2846.8|2840.8|47
1624348800000|2021-06-22 08:00:00|2850|2844|2849.6|2843.6|2852.4|2846.4|2848.6|2842.6|63
1624349100000|2021-06-22 08:05:00|2849.9|2843.9|2848.8|2842.8|2852|2846|2848.8|2842.8|43
1624349400000|2021-06-22 08:10:00|2849|2843|2850.8|2844.8|2850.9|2844.9|2848.4|2842.4|25
1624349700000|2021-06-22 08:15:00|2850.5|2844.5|2847.4|2841.4|2850.5|2844.5|2846.4|2840.4|26
1624350000000|2021-06-22 08:20:00|2846.6|2840.6|2852.9|2846.9|2853.9|2847.9|2846.6|2840.6|33
1624350300000|2021-06-22 08:25:00|2852.6|2846.6|2857.9|2851.9|2857.9|2851.9|2852.3|2846.3|42
1624350600000|2021-06-22 08:30:00|2858|2852|2869.3|2863.3|2869.3|2863.3|2858|2852|96
1624350900000|2021-06-22 08:35:00|2869|2863|2863|2857|2872|2866|2862.5|2856.5|51
1624351200000|2021-06-22 08:40:00|2862.9|2856.9|2864.8|2858.8|2864.8|2858.8|2860.1|2854.1|28
1624351500000|2021-06-22 08:45:00|2864.5|2858.5|2861.9|2855.9|2864.5|2858.5|2861.3|2855.3|26
1624351800000|2021-06-22 08:50:00|2862.9|2856.9|2867.4|2861.4|2868.4|2862.4|2860.9|2854.9|55
1624352100000|2021-06-22 08:55:00|2867.1|2861.1|2866.5|2860.5|2868.8|2862.8|2864.8|2858.8|38
1624352400000|2021-06-22 09:00:00|2866.3|2860.3|2863.5|2857.5|2866.3|2860.3|2860.8|2854.8|57
1624352700000|2021-06-22 09:05:00|2863.3|2857.3|2860.9|2854.9|2866.1|2860.1|2860.6|2854.6|77
1624353000000|2021-06-22 09:10:00|2861.1|2855.1|2862.1|2856.1|2863.8|2857.8|2860.1|2854.1|66
1624353300000|2021-06-22 09:15:00|2862.6|2856.6|2857.5|2851.5|2862.6|2856.6|2856.9|2850.9|66
1624353600000|2021-06-22 09:20:00|2857.8|2851.8|2857.5|2851.5|2859|2853|2856.1|2850.1|54
1624353900000|2021-06-22 09:25:00|2857.8|2851.8|2858.9|2852.9|2860.1|2854.1|2856.5|2850.5|53
1624354200000|2021-06-22 09:30:00|2857.6|2851.6|2857.6|2851.6|2859.9|2853.9|2857.1|2851.1|43
1624354500000|2021-06-22 09:35:00|2857.8|2851.8|2854.4|2848.4|2859|2853|2853.9|2847.9|57
1624354800000|2021-06-22 09:40:00|2854.9|2848.9|2855.6|2849.6|2855.6|2849.6|2853.4|2847.4|48
1624355100000|2021-06-22 09:45:00|2855.4|2849.4|2859.4|2853.4|2859.8|2853.8|2855.4|2849.4|33
1624355400000|2021-06-22 09:50:00|2859.3|2853.3|2857.1|2851.1|2860.3|2854.3|2856.6|2850.6|40
1624355700000|2021-06-22 09:55:00|2856.9|2850.9|2856.3|2850.3|2857.5|2851.5|2855.6|2849.6|45
1624356000000|2021-06-22 10:00:00|2856.5|2850.5|2857.9|2851.9|2858|2852|2855.4|2849.4|36
1624356300000|2021-06-22 10:05:00|2857.8|2851.8|2862.6|2856.6|2863.6|2857.6|2857.8|2851.8|45
1624356600000|2021-06-22 10:10:00|2863.3|2857.3|2863.5|2857.5|2864.1|2858.1|2861.8|2855.8|25
1624356900000|2021-06-22 10:15:00|2862.1|2856.1|2862.5|2856.5|2863.4|2857.4|2860.5|2854.5|34
1624357200000|2021-06-22 10:20:00|2862.3|2856.3|2861.1|2855.1|2862.3|2856.3|2859.6|2853.6|21
1624357500000|2021-06-22 10:25:00|2861.3|2855.3|2862.1|2856.1|2863|2857|2861|2855|24
1624357800000|2021-06-22 10:30:00|2863.3|2857.3|2859.6|2853.6|2865.6|2859.6|2859.6|2853.6|34
1624358100000|2021-06-22 10:35:00|2860.1|2854.1|2854.6|2848.6|2861.6|2855.6|2853.8|2847.8|42
1624358400000|2021-06-22 10:40:00|2854.4|2848.4|2853.6|2847.6|2854.6|2848.6|2848.1|2842.1|54
1624358700000|2021-06-22 10:45:00|2853.1|2847.1|2856|2850|2856.4|2850.4|2852.9|2846.9|34
1624359000000|2021-06-22 10:50:00|2855.9|2849.9|2853|2847|2857.5|2851.5|2852.4|2846.4|42
1624359300000|2021-06-22 10:55:00|2852.4|2846.4|2852.5|2846.5|2854.6|2848.6|2852.1|2846.1|40
1624359600000|2021-06-22 11:00:00|2852.8|2846.8|2851.8|2845.8|2854.1|2848.1|2850|2844|41
1624359900000|2021-06-22 11:05:00|2851.4|2845.4|2854|2848|2854.1|2848.1|2851.4|2845.4|36
1624360200000|2021-06-22 11:10:00|2854.5|2848.5|2849.4|2843.4|2854.6|2848.6|2849.4|2843.4|50
1624360500000|2021-06-22 11:15:00|2849.3|2843.3|2850.9|2844.9|2851.4|2845.4|2849.3|2843.3|36
1624360800000|2021-06-22 11:20:00|2851.3|2845.3|2851.3|2845.3|2851.8|2845.8|2850|2844|36
1624361100000|2021-06-22 11:25:00|2851|2845|2853.5|2847.5|2856.3|2850.3|2850.5|2844.5|49
1624361400000|2021-06-22 11:30:00|2852.8|2846.8|2853.4|2847.4|2853.6|2847.6|2851.6|2845.6|33
1624361700000|2021-06-22 11:35:00|2853.1|2847.1|2855.4|2849.4|2856|2850|2852|2846|55
1624362000000|2021-06-22 11:40:00|2855.1|2849.1|2858.8|2852.8|2860.4|2854.4|2855|2849|53
1624362300000|2021-06-22 11:45:00|2858.6|2852.6|2858|2852|2858.6|2852.6|2855.9|2849.9|31
1624362600000|2021-06-22 11:50:00|2858.3|2852.3|2855.3|2849.3|2858.9|2852.9|2854.3|2848.3|35
1624362900000|2021-06-22 11:55:00|2855.1|2849.1|2850.3|2844.3|2855.1|2849.1|2849.8|2843.8|114
1624363200000|2021-06-22 12:00:00|2851.8|2845.8|2843.5|2837.5|2853|2847|2843.5|2837.5|128
1624363500000|2021-06-22 12:05:00|2844.1|2838.1|2847.8|2841.8|2849|2843|2843.5|2837.5|54
1624363800000|2021-06-22 12:10:00|2847.9|2841.9|2846.5|2840.5|2848.9|2842.9|2846.1|2840.1|48
1624364100000|2021-06-22 12:15:00|2846.6|2840.6|2846.1|2840.1|2847.6|2841.6|2845.5|2839.5|33
1624364400000|2021-06-22 12:20:00|2845.9|2839.9|2843.6|2837.6|2846.3|2840.3|2843.3|2837.3|41
1624364700000|2021-06-22 12:25:00|2843.4|2837.4|2839.4|2833.4|2845.5|2839.5|2838.6|2832.6|65
1624365000000|2021-06-22 12:30:00|2839.1|2833.1|2839.6|2833.6|2842|2836|2838.9|2832.9|65
1624365300000|2021-06-22 12:35:00|2839.4|2833.4|2842.4|2836.4|2844.1|2838.1|2839.1|2833.1|69
1624365600000|2021-06-22 12:40:00|2842.3|2836.3|2842.3|2836.3|2843.6|2837.6|2840.8|2834.8|46
1624365900000|2021-06-22 12:45:00|2842|2836|2842.3|2836.3|2844.8|2838.8|2841.8|2835.8|39
1624366200000|2021-06-22 12:50:00|2842|2836|2841.1|2835.1|2842.6|2836.6|2840.6|2834.6|46
1624366500000|2021-06-22 12:55:00|2840.8|2834.8|2839.6|2833.6|2842.9|2836.9|2839.1|2833.1|53
1624366800000|2021-06-22 13:00:00|2839.4|2833.4|2833|2827|2839.4|2833.4|2833|2827|156
1624367100000|2021-06-22 13:05:00|2833.1|2827.1|2848.3|2842.3|2848.4|2842.4|2832.8|2826.8|174
1624367400000|2021-06-22 13:10:00|2848.5|2842.5|2852.9|2846.9|2852.9|2846.9|2846.1|2840.1|151
1624367700000|2021-06-22 13:15:00|2852.4|2846.4|2851.1|2845.1|2855.1|2849.1|2850.1|2844.1|85
1624368000000|2021-06-22 13:20:00|2852.1|2846.1|2851.3|2845.3|2852.3|2846.3|2848.1|2842.1|81
1624368300000|2021-06-22 13:25:00|2851|2845|2844.6|2838.6|2852.6|2846.6|2844.6|2838.6|94
1624368600000|2021-06-22 13:30:00|2844.9|2838.9|2838.8|2832.8|2844.9|2838.9|2837.3|2831.3|132
1624368900000|2021-06-22 13:35:00|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2834.9|2828.9|110
1624369200000|2021-06-22 13:40:00|2839.6|2833.6|2837.9|2831.9|2841.9|2835.9|2837.9|2831.9|106
1624369500000|2021-06-22 13:45:00|2838.1|2832.1|2839.4|2833.4|2840.3|2834.3|2836.6|2830.6|95
1624369800000|2021-06-22 13:50:00|2839.1|2833.1|2838|2832|2841.8|2835.8|2838|2832|78
1624370100000|2021-06-22 13:55:00|2837.8|2831.8|2836.9|2830.9|2837.8|2831.8|2834.6|2828.6|72
1624370400000|2021-06-22 14:00:00|2837|2831|2836.4|2830.4|2837.9|2831.9|2834.6|2828.6|104
1624370700000|2021-06-22 14:05:00|2835.9|2829.9|2840.5|2834.5|2841.4|2835.4|2835.4|2829.4|111
1624371000000|2021-06-22 14:10:00|2841|2835|2844.3|2838.3|2845|2839|2840.9|2834.9|95
1624371300000|2021-06-22 14:15:00|2844.5|2838.5|2846.9|2840.9|2847.9|2841.9|2844.5|2838.5|100
1624371600000|2021-06-22 14:20:00|2847.1|2841.1|2854.9|2848.9|2855.4|2849.4|2847.1|2841.1|72
1624371900000|2021-06-22 14:25:00|2854.6|2848.6|2858.8|2852.8|2861.6|2855.6|2854.6|2848.6|122
1624372200000|2021-06-22 14:30:00|2859|2853|2863.4|2857.4|2864.3|2858.3|2858.8|2852.8|90
1624372500000|2021-06-22 14:35:00|2862.8|2856.8|2860.4|2854.4|2867.3|2861.3|2860.4|2854.4|113
1624372800000|2021-06-22 14:40:00|2860.5|2854.5|2861.6|2855.6|2862.4|2856.4|2858.9|2852.9|78
1624373100000|2021-06-22 14:45:00|2861.4|2855.4|2859|2853|2861.4|2855.4|2856.6|2850.6|69
1624373400000|2021-06-22 14:50:00|2858.8|2852.8|2857|2851|2859.1|2853.1|2855.1|2849.1|111
1624373700000|2021-06-22 14:55:00|2857.3|2851.3|2867.5|2861.5|2867.9|2861.9|2856.9|2850.9|110
1624374000000|2021-06-22 15:00:00|2867.8|2861.8|2862|2856|2868.3|2862.3|2860.8|2854.8|100
1624374300000|2021-06-22 15:05:00|2861.9|2855.9|2863.6|2857.6|2864.3|2858.3|2861.1|2855.1|42
1624374600000|2021-06-22 15:10:00|2863.9|2857.9|2865.4|2859.4|2865.4|2859.4|2863.9|2857.9|43
1624374900000|2021-06-22 15:15:00|2865.6|2859.6|2866.3|2860.3|2867.9|2861.9|2864.6|2858.6|71
1624375200000|2021-06-22 15:20:00|2866.1|2860.1|2868.5|2862.5|2868.8|2862.8|2865.3|2859.3|105
1624375500000|2021-06-22 15:25:00|2868.4|2862.4|2869.5|2863.5|2869.6|2863.6|2867|2861|70
1624375800000|2021-06-22 15:30:00|2869.1|2863.1|2867.8|2861.8|2870.4|2864.4|2867.8|2861.8|70
1624376100000|2021-06-22 15:35:00|2868|2862|2866.4|2860.4|2868.6|2862.6|2866.4|2860.4|24
1624376400000|2021-06-22 15:40:00|2866.1|2860.1|2867|2861|2867.3|2861.3|2864.5|2858.5|47
1624376700000|2021-06-22 15:45:00|2866.6|2860.6|2866|2860|2866.9|2860.9|2865.5|2859.5|23
1624377000000|2021-06-22 15:50:00|2866.4|2860.4|2865.3|2859.3|2866.8|2860.8|2865|2859|36
1624377300000|2021-06-22 15:55:00|2864.9|2858.9|2863.9|2857.9|2864.9|2858.9|2862.9|2856.9|12
1624377600000|2021-06-22 16:00:00|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|6
1624377900000|2021-06-22 16:05:00|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1624378200000|2021-06-22 16:10:00|2863.6|2857.6|2862|2856|2864.3|2858.3|2862|2856|21
1624378500000|2021-06-22 16:15:00|2862.3|2856.3|2861.9|2855.9|2862.3|2856.3|2861.3|2855.3|11
1624378800000|2021-06-22 16:20:00|2862|2856|2862.1|2856.1|2862.1|2856.1|2862|2856|2
1624379100000|2021-06-22 16:25:00|2862|2856|2861.9|2855.9|2862.3|2856.3|2861.8|2855.8|6
1624379400000|2021-06-22 16:30:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1624379700000|2021-06-22 16:35:00|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|7
1624380000000|2021-06-22 16:40:00|2861.6|2855.6|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|15
1624380300000|2021-06-22 16:45:00|2860.5|2854.5|2860.1|2854.1|2860.5|2854.5|2860.1|2854.1|3
1624380600000|2021-06-22 16:50:00|2858.9|2852.9|2857.9|2851.9|2859|2853|2857.9|2851.9|6
1624380900000|2021-06-22 16:55:00|2857.6|2851.6|2859.3|2853.3|2859.3|2853.3|2857.5|2851.5|25
1624406400000|2021-06-23 00:00:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624407300000|2021-06-23 00:15:00|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1624407900000|2021-06-23 00:25:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624408500000|2021-06-23 00:35:00|2863|2857|2864|2858|2864|2858|2862.8|2856.8|4
1624408800000|2021-06-23 00:40:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624409100000|2021-06-23 00:45:00|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|4
1624409400000|2021-06-23 00:50:00|2863.8|2857.8|2861.9|2855.9|2864|2858|2861.8|2855.8|8
1624409700000|2021-06-23 00:55:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624410000000|2021-06-23 01:00:00|2862.8|2856.8|2861|2855|2863.9|2857.9|2859|2853|73
1624410300000|2021-06-23 01:05:00|2860.5|2854.5|2864.3|2858.3|2864.8|2858.8|2860.5|2854.5|41
1624410600000|2021-06-23 01:10:00|2864.1|2858.1|2859.5|2853.5|2864.3|2858.3|2859|2853|52
1624410900000|2021-06-23 01:15:00|2860|2854|2856.8|2850.8|2860.3|2854.3|2855.8|2849.8|85
1624411200000|2021-06-23 01:20:00|2856.5|2850.5|2856.3|2850.3|2859.5|2853.5|2856|2850|96
1624411500000|2021-06-23 01:25:00|2856|2850|2858.5|2852.5|2861.8|2855.8|2855.3|2849.3|85
1624411800000|2021-06-23 01:30:00|2858.3|2852.3|2862|2856|2862.5|2856.5|2858.3|2852.3|66
1624412100000|2021-06-23 01:35:00|2862.3|2856.3|2860.5|2854.5|2863.5|2857.5|2860.5|2854.5|29
1624412400000|2021-06-23 01:40:00|2860.8|2854.8|2858.4|2852.4|2860.8|2854.8|2858.3|2852.3|18
1624412700000|2021-06-23 01:45:00|2858.6|2852.6|2860.8|2854.8|2860.8|2854.8|2858.3|2852.3|14
1624413000000|2021-06-23 01:50:00|2861.3|2855.3|2856.5|2850.5|2861.5|2855.5|2856|2850|28
1624413300000|2021-06-23 01:55:00|2856.8|2850.8|2857.8|2851.8|2858.5|2852.5|2856.8|2850.8|29
1624413600000|2021-06-23 02:00:00|2858.3|2852.3|2856|2850|2859.3|2853.3|2852.8|2846.8|62
1624413900000|2021-06-23 02:05:00|2856.3|2850.3|2855.5|2849.5|2857.5|2851.5|2854.8|2848.8|37
1624414200000|2021-06-23 02:10:00|2855.8|2849.8|2859.8|2853.8|2860|2854|2855.8|2849.8|88
1624414800000|2021-06-23 02:20:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624415100000|2021-06-23 02:25:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1624415400000|2021-06-23 02:30:00|2859.6|2853.6|2866.3|2860.3|2867|2861|2859.5|2853.5|114
1624415700000|2021-06-23 02:35:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2862.9|2856.9|60
1624416000000|2021-06-23 02:40:00|2865.8|2859.8|2869.3|2863.3|2869.5|2863.5|2864.4|2858.4|75
1624416300000|2021-06-23 02:45:00|2869.5|2863.5|2871.8|2865.8|2875.8|2869.8|2869.5|2863.5|146
1624416600000|2021-06-23 02:50:00|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2869.3|2863.3|37
1624416900000|2021-06-23 02:55:00|2872|2866|2871|2865|2872|2866|2869.3|2863.3|69
1624417200000|2021-06-23 03:00:00|2870.8|2864.8|2872.9|2866.9|2873.6|2867.6|2869.6|2863.6|50
1624417500000|2021-06-23 03:05:00|2873|2867|2870.3|2864.3|2873.6|2867.6|2870|2864|39
1624417800000|2021-06-23 03:10:00|2870.5|2864.5|2872.5|2866.5|2872.5|2866.5|2870|2864|31
1624418100000|2021-06-23 03:15:00|2872.8|2866.8|2870|2864|2872.8|2866.8|2869|2863|50
1624418400000|2021-06-23 03:20:00|2870.3|2864.3|2867.3|2861.3|2871.3|2865.3|2867.3|2861.3|20
1624418700000|2021-06-23 03:25:00|2867.5|2861.5|2868.3|2862.3|2869.5|2863.5|2866|2860|40
1624419000000|2021-06-23 03:30:00|2868|2862|2866.3|2860.3|2868|2862|2865.8|2859.8|7
1624419300000|2021-06-23 03:35:00|2866.4|2860.4|2868|2862|2868.3|2862.3|2866.4|2860.4|6
1624419600000|2021-06-23 03:40:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624419900000|2021-06-23 03:45:00|2868.3|2862.3|2870|2864|2870.3|2864.3|2868.3|2862.3|4
1624420200000|2021-06-23 03:50:00|2870.1|2864.1|2872.1|2866.1|2872.6|2866.6|2870.1|2864.1|7
1624420500000|2021-06-23 03:55:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624420800000|2021-06-23 04:00:00|2872.9|2866.9|2873.6|2867.6|2873.8|2867.8|2872.9|2866.9|8
1624421100000|2021-06-23 04:05:00|2873.8|2867.8|2876|2870|2877.1|2871.1|2873.8|2867.8|8
1624421400000|2021-06-23 04:10:00|2875.4|2869.4|2875.8|2869.8|2876|2870|2875|2869|6
1624421700000|2021-06-23 04:15:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422300000|2021-06-23 04:25:00|2876.4|2870.4|2875|2869|2876.4|2870.4|2874.5|2868.5|12
1624422600000|2021-06-23 04:30:00|2875.3|2869.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|12
1624422900000|2021-06-23 04:35:00|2875.5|2869.5|2875.5|2869.5|2876|2870|2875|2869|18
1624423200000|2021-06-23 04:40:00|2876|2870|2875.8|2869.8|2876.5|2870.5|2874.5|2868.5|32
1624423500000|2021-06-23 04:45:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|4
1624423800000|2021-06-23 04:50:00|2875.5|2869.5|2874.5|2868.5|2875.8|2869.8|2874.5|2868.5|35
1624424100000|2021-06-23 04:55:00|2875|2869|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|5
1624424400000|2021-06-23 05:00:00|2875.4|2869.4|2874.8|2868.8|2875.4|2869.4|2874.8|2868.8|2
1624424700000|2021-06-23 05:05:00|2875|2869|2873.5|2867.5|2875|2869|2873.5|2867.5|8
1624425000000|2021-06-23 05:10:00|2873.4|2867.4|2874|2868|2874|2868|2873|2867|6
1624425300000|2021-06-23 05:15:00|2874.1|2868.1|2876.8|2870.8|2877|2871|2874|2868|13
1624425600000|2021-06-23 05:20:00|2877|2871|2877|2871|2877.3|2871.3|2877|2871|3
1624425900000|2021-06-23 05:25:00|2877.3|2871.3|2875|2869|2877.3|2871.3|2874.5|2868.5|14
1624426200000|2021-06-23 05:30:00|2874.8|2868.8|2870.5|2864.5|2875.3|2869.3|2870|2864|89
1624426500000|2021-06-23 05:35:00|2871|2865|2868.3|2862.3|2871.3|2865.3|2868|2862|39
1624426800000|2021-06-23 05:40:00|2868|2862|2866.3|2860.3|2869.3|2863.3|2866|2860|57
1624427100000|2021-06-23 05:45:00|2866|2860|2869.9|2863.9|2869.9|2863.9|2866|2860|40
1624427400000|2021-06-23 05:50:00|2870.1|2864.1|2872|2866|2874.8|2868.8|2870.1|2864.1|30
1624427700000|2021-06-23 05:55:00|2872.3|2866.3|2870.3|2864.3|2873.3|2867.3|2869.8|2863.8|38
1624428000000|2021-06-23 06:00:00|2870|2864|2865.8|2859.8|2871.3|2865.3|2865.8|2859.8|43
1624428300000|2021-06-23 06:05:00|2865.3|2859.3|2866|2860|2866.8|2860.8|2863.4|2857.4|37
1624428600000|2021-06-23 06:10:00|2864.8|2858.8|2865|2859|2868.1|2862.1|2864.8|2858.8|21
1624428900000|2021-06-23 06:15:00|2864.8|2858.8|2863.5|2857.5|2865.5|2859.5|2863.3|2857.3|28
1624429200000|2021-06-23 06:20:00|2863.3|2857.3|2862.8|2856.8|2865|2859|2861.4|2855.4|51
1624429500000|2021-06-23 06:25:00|2862.5|2856.5|2859.5|2853.5|2862.8|2856.8|2858.5|2852.5|31
1624429800000|2021-06-23 06:30:00|2859.3|2853.3|2859|2853|2860.3|2854.3|2858|2852|40
1624430100000|2021-06-23 06:35:00|2858.8|2852.8|2861.8|2855.8|2863|2857|2858.3|2852.3|59
1624430400000|2021-06-23 06:40:00|2861.5|2855.5|2864.8|2858.8|2865|2859|2861.3|2855.3|30
1624430700000|2021-06-23 06:45:00|2865|2859|2870.5|2864.5|2871|2865|2865|2859|50
1624431000000|2021-06-23 06:50:00|2870.3|2864.3|2872|2866|2872|2866|2869|2863|43
1624431300000|2021-06-23 06:55:00|2871.8|2865.8|2872.6|2866.6|2873.3|2867.3|2871.4|2865.4|25
1624431600000|2021-06-23 07:00:00|2872.3|2866.3|2871|2865|2873.5|2867.5|2867.9|2861.9|71
1624431900000|2021-06-23 07:05:00|2870.8|2864.8|2868.4|2862.4|2870.8|2864.8|2868.4|2862.4|36
1624432200000|2021-06-23 07:10:00|2868.5|2862.5|2872.4|2866.4|2872.4|2866.4|2867.9|2861.9|50
1624432500000|2021-06-23 07:15:00|2871.9|2865.9|2872.8|2866.8|2873.8|2867.8|2870.4|2864.4|42
1624432800000|2021-06-23 07:20:00|2872.5|2866.5|2872.1|2866.1|2873.3|2867.3|2870.9|2864.9|33
1624433100000|2021-06-23 07:25:00|2871.9|2865.9|2872.3|2866.3|2873|2867|2870.9|2864.9|36
1624433400000|2021-06-23 07:30:00|2872.5|2866.5|2872|2866|2873.3|2867.3|2871.1|2865.1|28
1624433700000|2021-06-23 07:35:00|2871.9|2865.9|2871|2865|2872.1|2866.1|2870.9|2864.9|26
1624434000000|2021-06-23 07:40:00|2871.3|2865.3|2872.3|2866.3|2872.6|2866.6|2871|2865|20
1624434300000|2021-06-23 07:45:00|2872.1|2866.1|2872.8|2866.8|2874.6|2868.6|2871.6|2865.6|26
1624434600000|2021-06-23 07:50:00|2873.1|2867.1|2871.9|2865.9|2873.3|2867.3|2871.6|2865.6|20
1624434900000|2021-06-23 07:55:00|2872.1|2866.1|2871.8|2865.8|2872.5|2866.5|2871.4|2865.4|31
1624435200000|2021-06-23 08:00:00|2871.6|2865.6|2871.3|2865.3|2873.1|2867.1|2871.3|2865.3|18
1624435500000|2021-06-23 08:05:00|2871|2865|2873.5|2867.5|2874.1|2868.1|2870.9|2864.9|62
1624435800000|2021-06-23 08:10:00|2873.3|2867.3|2873.8|2867.8|2874.5|2868.5|2871.6|2865.6|19
1624436100000|2021-06-23 08:15:00|2874|2868|2874.1|2868.1|2874.8|2868.8|2873.3|2867.3|41
1624436400000|2021-06-23 08:20:00|2873.9|2867.9|2871.4|2865.4|2873.9|2867.9|2871.4|2865.4|36
1624436700000|2021-06-23 08:25:00|2871.1|2865.1|2871.1|2865.1|2875.3|2869.3|2871.1|2865.1|56
1624437000000|2021-06-23 08:30:00|2871.4|2865.4|2872.6|2866.6|2873.5|2867.5|2871.3|2865.3|33
1624437300000|2021-06-23 08:35:00|2872.4|2866.4|2875.1|2869.1|2875.4|2869.4|2871.9|2865.9|30
1624437600000|2021-06-23 08:40:00|2875.4|2869.4|2872.6|2866.6|2878.1|2872.1|2872.1|2866.1|37
1624437900000|2021-06-23 08:45:00|2872.4|2866.4|2876.3|2870.3|2877.1|2871.1|2872.4|2866.4|28
1624438200000|2021-06-23 08:50:00|2876|2870|2873.1|2867.1|2876|2870|2872.9|2866.9|32
1624438500000|2021-06-23 08:55:00|2873.4|2867.4|2871.9|2865.9|2873.6|2867.6|2871.4|2865.4|19
1624438800000|2021-06-23 09:00:00|2872|2866|2872.4|2866.4|2872.9|2866.9|2871.4|2865.4|28
1624439100000|2021-06-23 09:05:00|2872.6|2866.6|2872.6|2866.6|2872.9|2866.9|2871.9|2865.9|16
1624439400000|2021-06-23 09:10:00|2872.4|2866.4|2872.4|2866.4|2872.6|2866.6|2871.4|2865.4|18
1624439700000|2021-06-23 09:15:00|2872.5|2866.5|2876.3|2870.3|2876.5|2870.5|2872.5|2866.5|27
1624440000000|2021-06-23 09:20:00|2876.5|2870.5|2878.3|2872.3|2879|2873|2875.9|2869.9|21
1624440300000|2021-06-23 09:25:00|2878|2872|2877.4|2871.4|2878.1|2872.1|2877.4|2871.4|21
1624440600000|2021-06-23 09:30:00|2877.6|2871.6|2879.9|2873.9|2880.3|2874.3|2876.4|2870.4|35
1624440900000|2021-06-23 09:35:00|2879.8|2873.8|2879.9|2873.9|2880.6|2874.6|2878.6|2872.6|27
1624441200000|2021-06-23 09:40:00|2879.6|2873.6|2880.8|2874.8|2880.8|2874.8|2878.9|2872.9|33
1624441500000|2021-06-23 09:45:00|2880.5|2874.5|2881.3|2875.3|2882.1|2876.1|2880.3|2874.3|19
1624441800000|2021-06-23 09:50:00|2880.9|2874.9|2882.4|2876.4|2882.6|2876.6|2880.9|2874.9|19
1624442100000|2021-06-23 09:55:00|2882.5|2876.5|2884.9|2878.9|2884.9|2878.9|2882.4|2876.4|19
1624442400000|2021-06-23 10:00:00|2884.8|2878.8|2883.4|2877.4|2884.8|2878.8|2883.3|2877.3|11
1624442700000|2021-06-23 10:05:00|2883.1|2877.1|2884.5|2878.5|2884.6|2878.6|2881.3|2875.3|29
1624443000000|2021-06-23 10:10:00|2884|2878|2884.5|2878.5|2884.8|2878.8|2884|2878|13
1624443300000|2021-06-23 10:15:00|2884.4|2878.4|2884|2878|2885.3|2879.3|2883.6|2877.6|22
1624443600000|2021-06-23 10:20:00|2883.8|2877.8|2883.8|2877.8|2884.1|2878.1|2883.5|2877.5|21
1624443900000|2021-06-23 10:25:00|2884|2878|2884.3|2878.3|2884.5|2878.5|2883.3|2877.3|27
1624444200000|2021-06-23 10:30:00|2884|2878|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|27
1624444500000|2021-06-23 10:35:00|2883.3|2877.3|2883|2877|2883.4|2877.4|2882.4|2876.4|20
1624444800000|2021-06-23 10:40:00|2883.3|2877.3|2883.1|2877.1|2883.8|2877.8|2882.8|2876.8|16
1624445100000|2021-06-23 10:45:00|2883|2877|2883.5|2877.5|2883.8|2877.8|2883|2877|15
1624445400000|2021-06-23 10:50:00|2883.3|2877.3|2883.3|2877.3|2883.8|2877.8|2882.8|2876.8|18
1624445700000|2021-06-23 10:55:00|2883.1|2877.1|2883.3|2877.3|2884.6|2878.6|2882.9|2876.9|32
1624446000000|2021-06-23 11:00:00|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883|2877|21
1624446300000|2021-06-23 11:05:00|2884.4|2878.4|2882|2876|2884.9|2878.9|2882|2876|30
1624446600000|2021-06-23 11:10:00|2882.3|2876.3|2879.9|2873.9|2882.3|2876.3|2879.6|2873.6|47
1624446900000|2021-06-23 11:15:00|2880.4|2874.4|2882.6|2876.6|2882.6|2876.6|2880|2874|28
1624447200000|2021-06-23 11:20:00|2882.4|2876.4|2881|2875|2882.4|2876.4|2880.8|2874.8|16
1624447500000|2021-06-23 11:25:00|2881.6|2875.6|2883.6|2877.6|2883.9|2877.9|2881.3|2875.3|22
1624447800000|2021-06-23 11:30:00|2883.1|2877.1|2884.6|2878.6|2884.6|2878.6|2882.3|2876.3|37
1624448100000|2021-06-23 11:35:00|2884.9|2878.9|2885.4|2879.4|2885.9|2879.9|2884.6|2878.6|33
1624448400000|2021-06-23 11:40:00|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2884.9|2878.9|19
1624448700000|2021-06-23 11:45:00|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885.1|2879.1|16
1624449000000|2021-06-23 11:50:00|2886|2880|2885.4|2879.4|2887.8|2881.8|2885.3|2879.3|73
1624449300000|2021-06-23 11:55:00|2885.3|2879.3|2884.4|2878.4|2886.9|2880.9|2882.9|2876.9|84
1624449600000|2021-06-23 12:00:00|2884|2878|2885.1|2879.1|2885.9|2879.9|2883.1|2877.1|91
1624449900000|2021-06-23 12:05:00|2885.4|2879.4|2886.8|2880.8|2886.8|2880.8|2885.1|2879.1|44
1624450200000|2021-06-23 12:10:00|2886.9|2880.9|2891.9|2885.9|2892.4|2886.4|2886.9|2880.9|100
1624450500000|2021-06-23 12:15:00|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2890.9|2884.9|53
1624450800000|2021-06-23 12:20:00|2892.8|2886.8|2896.6|2890.6|2899.8|2893.8|2892.8|2886.8|71
1624451100000|2021-06-23 12:25:00|2896.9|2890.9|2894.8|2888.8|2898.8|2892.8|2894.4|2888.4|63
1624451400000|2021-06-23 12:30:00|2895|2889|2891.6|2885.6|2895.8|2889.8|2891.3|2885.3|68
1624451700000|2021-06-23 12:35:00|2891.3|2885.3|2889.4|2883.4|2894.1|2888.1|2889.4|2883.4|48
1624452000000|2021-06-23 12:40:00|2889.6|2883.6|2889.8|2883.8|2890.6|2884.6|2888.9|2882.9|51
1624452300000|2021-06-23 12:45:00|2890|2884|2890.6|2884.6|2891.8|2885.8|2889.4|2883.4|38
1624452600000|2021-06-23 12:50:00|2890.3|2884.3|2891.5|2885.5|2892.5|2886.5|2889.9|2883.9|30
1624452900000|2021-06-23 12:55:00|2891.9|2885.9|2894.3|2888.3|2894.5|2888.5|2891.9|2885.9|34
1624453200000|2021-06-23 13:00:00|2894|2888|2893.6|2887.6|2895.1|2889.1|2890.4|2884.4|175
1624453500000|2021-06-23 13:05:00|2893.9|2887.9|2887.6|2881.6|2896.9|2890.9|2887.1|2881.1|152
1624453800000|2021-06-23 13:10:00|2887.8|2881.8|2889.1|2883.1|2889.3|2883.3|2887.1|2881.1|83
1624454100000|2021-06-23 13:15:00|2889.3|2883.3|2891.8|2885.8|2892.8|2886.8|2889.3|2883.3|114
1624454400000|2021-06-23 13:20:00|2891.6|2885.6|2893.9|2887.9|2895.6|2889.6|2891.4|2885.4|72
1624454700000|2021-06-23 13:25:00|2894.1|2888.1|2895.4|2889.4|2897.4|2891.4|2893.9|2887.9|80
1624455000000|2021-06-23 13:30:00|2895.8|2889.8|2904|2898|2904.4|2898.4|2894.1|2888.1|129
1624455300000|2021-06-23 13:35:00|2904.4|2898.4|2899.4|2893.4|2904.9|2898.9|2899|2893|123
1624455600000|2021-06-23 13:40:00|2899.1|2893.1|2899.8|2893.8|2901.1|2895.1|2898.8|2892.8|90
1624455900000|2021-06-23 13:45:00|2900|2894|2903.9|2897.9|2905|2899|2900|2894|106
1624456200000|2021-06-23 13:50:00|2904|2898|2903.8|2897.8|2908.6|2902.6|2902.6|2896.6|138
1624456500000|2021-06-23 13:55:00|2903.6|2897.6|2902|2896|2904.3|2898.3|2899.1|2893.1|116
1624456800000|2021-06-23 14:00:00|2902.3|2896.3|2899.6|2893.6|2903.1|2897.1|2899.1|2893.1|78
1624457100000|2021-06-23 14:05:00|2899.4|2893.4|2899.9|2893.9|2900.6|2894.6|2898.9|2892.9|56
1624457400000|2021-06-23 14:10:00|2899.6|2893.6|2899.4|2893.4|2901.1|2895.1|2898.6|2892.6|86
1624457700000|2021-06-23 14:15:00|2899.6|2893.6|2906.5|2900.5|2906.5|2900.5|2899.6|2893.6|111
1624458000000|2021-06-23 14:20:00|2906.3|2900.3|2912.3|2906.3|2913.3|2907.3|2906.3|2900.3|115
1624458300000|2021-06-23 14:25:00|2912.5|2906.5|2907.6|2901.6|2914.1|2908.1|2907.1|2901.1|83
1624458600000|2021-06-23 14:30:00|2907.9|2901.9|2910.6|2904.6|2912.1|2906.1|2907.9|2901.9|68
1624458900000|2021-06-23 14:35:00|2910.9|2904.9|2909.1|2903.1|2911.5|2905.5|2909.1|2903.1|63
1624459200000|2021-06-23 14:40:00|2909.4|2903.4|2906.9|2900.9|2910.5|2904.5|2906.6|2900.6|66
1624459500000|2021-06-23 14:45:00|2906.4|2900.4|2902.6|2896.6|2907.9|2901.9|2902.4|2896.4|73
1624459800000|2021-06-23 14:50:00|2902.5|2896.5|2891.3|2885.3|2902.5|2896.5|2890.9|2884.9|143
1624460100000|2021-06-23 14:55:00|2891.1|2885.1|2897|2891|2898.9|2892.9|2891.1|2885.1|138
1624460400000|2021-06-23 15:00:00|2896.6|2890.6|2890.9|2884.9|2897.8|2891.8|2890.4|2884.4|51
1624460700000|2021-06-23 15:05:00|2891.1|2885.1|2886.9|2880.9|2892.1|2886.1|2886.6|2880.6|66
1624461000000|2021-06-23 15:10:00|2887.1|2881.1|2891.1|2885.1|2892.4|2886.4|2887.1|2881.1|48
1624461300000|2021-06-23 15:15:00|2891.4|2885.4|2893.5|2887.5|2894|2888|2891.1|2885.1|50
1624461600000|2021-06-23 15:20:00|2893.6|2887.6|2892.5|2886.5|2893.6|2887.6|2892.1|2886.1|34
1624461900000|2021-06-23 15:25:00|2892.8|2886.8|2890.6|2884.6|2894.1|2888.1|2890.6|2884.6|46
1624462200000|2021-06-23 15:30:00|2889.8|2883.8|2889.1|2883.1|2890.4|2884.4|2888.4|2882.4|43
1624462500000|2021-06-23 15:35:00|2889.4|2883.4|2890.4|2884.4|2890.6|2884.6|2889.4|2883.4|24
1624462800000|2021-06-23 15:40:00|2890.6|2884.6|2895.5|2889.5|2896.3|2890.3|2890.6|2884.6|47
1624463100000|2021-06-23 15:45:00|2893.9|2887.9|2895.1|2889.1|2897.8|2891.8|2893.9|2887.9|23
1624463400000|2021-06-23 15:50:00|2895|2889|2892.6|2886.6|2895.3|2889.3|2892.6|2886.6|9
1624463700000|2021-06-23 15:55:00|2892.4|2886.4|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|7
1624464000000|2021-06-23 16:00:00|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2890.6|2884.6|10
1624464600000|2021-06-23 16:10:00|2892.1|2886.1|2893.4|2887.4|2893.8|2887.8|2892.1|2886.1|5
1624464900000|2021-06-23 16:15:00|2893|2887|2893.5|2887.5|2893.6|2887.6|2893|2887|8
1624465200000|2021-06-23 16:20:00|2893.6|2887.6|2894.4|2888.4|2894.5|2888.5|2893.6|2887.6|4
1624465500000|2021-06-23 16:25:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624465800000|2021-06-23 16:30:00|2893.9|2887.9|2894|2888|2894.1|2888.1|2893.4|2887.4|21
1624466100000|2021-06-23 16:35:00|2894.3|2888.3|2892.5|2886.5|2894.4|2888.4|2892.3|2886.3|27
1624466400000|2021-06-23 16:40:00|2892.3|2886.3|2893|2887|2893.1|2887.1|2892.3|2886.3|18
1624466700000|2021-06-23 16:45:00|2892.8|2886.8|2893|2887|2893|2887|2892.3|2886.3|40
1624467000000|2021-06-23 16:50:00|2893.3|2887.3|2895.5|2889.5|2895.5|2889.5|2893.3|2887.3|30
1624467300000|2021-06-23 16:55:00|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2893.9|2887.9|36
1624492800000|2021-06-24 00:00:00|2893.3|2887.3|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|5
1624493100000|2021-06-24 00:05:00|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|5
1624495200000|2021-06-24 00:40:00|2898|2892|2891|2885|2898|2892|2891|2885|11
1624496100000|2021-06-24 00:55:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624496400000|2021-06-24 01:00:00|2891|2885|2884.3|2878.3|2891.3|2885.3|2883.3|2877.3|150
1624496700000|2021-06-24 01:05:00|2884.5|2878.5|2881.5|2875.5|2885.8|2879.8|2881.3|2875.3|37
1624497000000|2021-06-24 01:10:00|2881.8|2875.8|2882.3|2876.3|2883|2877|2880.3|2874.3|37
1624497300000|2021-06-24 01:15:00|2882|2876|2884|2878|2886.3|2880.3|2882|2876|83
1624497600000|2021-06-24 01:20:00|2883.8|2877.8|2883.3|2877.3|2888.1|2882.1|2881.5|2875.5|99
1624497900000|2021-06-24 01:25:00|2883.5|2877.5|2887.5|2881.5|2888.3|2882.3|2883.5|2877.5|18
1624498200000|2021-06-24 01:30:00|2887.3|2881.3|2888.8|2882.8|2889.8|2883.8|2887|2881|39
1624498500000|2021-06-24 01:35:00|2888.5|2882.5|2884.5|2878.5|2888.8|2882.8|2884|2878|47
1624498800000|2021-06-24 01:40:00|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2883.5|2877.5|17
1624499100000|2021-06-24 01:45:00|2885.8|2879.8|2883.5|2877.5|2886.8|2880.8|2882.5|2876.5|31
1624499400000|2021-06-24 01:50:00|2883.3|2877.3|2887.5|2881.5|2887.5|2881.5|2882.5|2876.5|34
1624499700000|2021-06-24 01:55:00|2887.8|2881.8|2887|2881|2888.3|2882.3|2886.8|2880.8|13
1624500000000|2021-06-24 02:00:00|2886.8|2880.8|2885|2879|2886.8|2880.8|2884.8|2878.8|32
1624500300000|2021-06-24 02:05:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2883.8|2877.8|22
1624500600000|2021-06-24 02:10:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2882.5|2876.5|23
1624500900000|2021-06-24 02:15:00|2885.1|2879.1|2886.8|2880.8|2893.6|2887.6|2885.1|2879.1|25
1624501200000|2021-06-24 02:20:00|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1624501500000|2021-06-24 02:25:00|2887|2881|2885.8|2879.8|2887|2881|2885.3|2879.3|4
1624501800000|2021-06-24 02:30:00|2885|2879|2881|2875|2885|2879|2880.8|2874.8|19
1624502100000|2021-06-24 02:35:00|2881.3|2875.3|2884.3|2878.3|2884.5|2878.5|2881.3|2875.3|27
1624502400000|2021-06-24 02:40:00|2884|2878|2877.5|2871.5|2884.3|2878.3|2877.3|2871.3|104
1624502700000|2021-06-24 02:45:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2875.3|2869.3|64
1624503000000|2021-06-24 02:50:00|2876.6|2870.6|2876.3|2870.3|2878.5|2872.5|2876|2870|36
1624503300000|2021-06-24 02:55:00|2876|2870|2875.5|2869.5|2876.4|2870.4|2874.3|2868.3|23
1624503600000|2021-06-24 03:00:00|2875.6|2869.6|2877|2871|2877|2871|2875|2869|17
1624503900000|2021-06-24 03:05:00|2877.5|2871.5|2879.5|2873.5|2880.6|2874.6|2877.5|2871.5|17
1624504200000|2021-06-24 03:10:00|2879.8|2873.8|2877.8|2871.8|2880|2874|2877.5|2871.5|33
1624504500000|2021-06-24 03:15:00|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875|2869|33
1624504800000|2021-06-24 03:20:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2874.3|2868.3|44
1624505100000|2021-06-24 03:25:00|2877|2871|2876.3|2870.3|2878.3|2872.3|2876|2870|43
1624505400000|2021-06-24 03:30:00|2878|2872|2879|2873|2879.8|2873.8|2878|2872|5
1624505700000|2021-06-24 03:35:00|2880.3|2874.3|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|5
1624506000000|2021-06-24 03:40:00|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875.8|2869.8|6
1624506300000|2021-06-24 03:45:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624506600000|2021-06-24 03:50:00|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|2
1624506900000|2021-06-24 03:55:00|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|3
1624507500000|2021-06-24 04:05:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1624510200000|2021-06-24 04:50:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624510800000|2021-06-24 05:00:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1624511100000|2021-06-24 05:05:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624511700000|2021-06-24 05:15:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624512300000|2021-06-24 05:25:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624512600000|2021-06-24 05:30:00|2875.3|2869.3|2874|2868|2875.3|2869.3|2871.3|2865.3|89
1624512900000|2021-06-24 05:35:00|2874.3|2868.3|2876|2870|2876.8|2870.8|2873.5|2867.5|55
1624513200000|2021-06-24 05:40:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2873.8|2867.8|15
1624513500000|2021-06-24 05:45:00|2874.8|2868.8|2873|2867|2874.8|2868.8|2872|2866|32
1624513800000|2021-06-24 05:50:00|2872.8|2866.8|2879.3|2873.3|2879.3|2873.3|2871.6|2865.6|45
1624514100000|2021-06-24 05:55:00|2879.5|2873.5|2878.3|2872.3|2879.5|2873.5|2878.3|2872.3|33
1624514400000|2021-06-24 06:00:00|2878|2872|2879.5|2873.5|2879.5|2873.5|2876.3|2870.3|27
1624514700000|2021-06-24 06:05:00|2879.3|2873.3|2882|2876|2882.8|2876.8|2878.9|2872.9|61
1624515000000|2021-06-24 06:10:00|2881.8|2875.8|2883.5|2877.5|2883.8|2877.8|2880.3|2874.3|33
1624515300000|2021-06-24 06:15:00|2883.8|2877.8|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|53
1624515600000|2021-06-24 06:20:00|2885.8|2879.8|2885.5|2879.5|2886.5|2880.5|2884|2878|59
1624515900000|2021-06-24 06:25:00|2885.3|2879.3|2883.8|2877.8|2885.3|2879.3|2881.8|2875.8|48
1624516200000|2021-06-24 06:30:00|2884|2878|2880.3|2874.3|2884.8|2878.8|2880|2874|66
1624516500000|2021-06-24 06:35:00|2880.5|2874.5|2879.8|2873.8|2883.5|2877.5|2879.8|2873.8|61
1624516800000|2021-06-24 06:40:00|2880|2874|2883|2877|2883|2877|2880|2874|39
1624517100000|2021-06-24 06:45:00|2883.3|2877.3|2881.5|2875.5|2883.5|2877.5|2880.8|2874.8|38
1624517400000|2021-06-24 06:50:00|2881.8|2875.8|2879.3|2873.3|2884.5|2878.5|2878.8|2872.8|60
1624517700000|2021-06-24 06:55:00|2879|2873|2879|2873|2879.6|2873.6|2875.9|2869.9|47
1624518000000|2021-06-24 07:00:00|2879.3|2873.3|2887.8|2881.8|2888|2882|2878.4|2872.4|76
1624518300000|2021-06-24 07:05:00|2887.6|2881.6|2889.3|2883.3|2892.9|2886.9|2887.6|2881.6|52
1624518600000|2021-06-24 07:10:00|2889.5|2883.5|2888.9|2882.9|2891.6|2885.6|2887.9|2881.9|58
1624518900000|2021-06-24 07:15:00|2889.4|2883.4|2892|2886|2892.3|2886.3|2889.4|2883.4|59
1624519200000|2021-06-24 07:20:00|2892.3|2886.3|2892.3|2886.3|2894.5|2888.5|2891.9|2885.9|58
1624519500000|2021-06-24 07:25:00|2892.5|2886.5|2894.3|2888.3|2895|2889|2892.5|2886.5|49
1624519800000|2021-06-24 07:30:00|2894.5|2888.5|2893.6|2887.6|2896.1|2890.1|2891.4|2885.4|48
1624520100000|2021-06-24 07:35:00|2893.9|2887.9|2895.1|2889.1|2895.6|2889.6|2892.8|2886.8|32
1624520400000|2021-06-24 07:40:00|2894.9|2888.9|2892.6|2886.6|2894.9|2888.9|2892.3|2886.3|30
1624520700000|2021-06-24 07:45:00|2892.4|2886.4|2892.6|2886.6|2892.8|2886.8|2892.3|2886.3|14
1624521000000|2021-06-24 07:50:00|2892.5|2886.5|2890.3|2884.3|2893.1|2887.1|2889.9|2883.9|29
1624521300000|2021-06-24 07:55:00|2890.5|2884.5|2891|2885|2891.4|2885.4|2890.3|2884.3|27
1624521600000|2021-06-24 08:00:00|2890.9|2884.9|2891.8|2885.8|2891.8|2885.8|2888.8|2882.8|59
1624521900000|2021-06-24 08:05:00|2892|2886|2893.9|2887.9|2894.6|2888.6|2892|2886|26
1624522200000|2021-06-24 08:10:00|2894.3|2888.3|2896.1|2890.1|2896.3|2890.3|2894.3|2888.3|19
1624522500000|2021-06-24 08:15:00|2896.4|2890.4|2900.6|2894.6|2900.6|2894.6|2896.4|2890.4|25
1624522800000|2021-06-24 08:20:00|2900.8|2894.8|2900.4|2894.4|2902.6|2896.6|2899.9|2893.9|31
1624523100000|2021-06-24 08:25:00|2900.1|2894.1|2900.6|2894.6|2901.4|2895.4|2899.9|2893.9|28
1624523400000|2021-06-24 08:30:00|2900.4|2894.4|2897|2891|2900.4|2894.4|2896.1|2890.1|54
1624523700000|2021-06-24 08:35:00|2897.3|2891.3|2896.4|2890.4|2898.3|2892.3|2895.4|2889.4|29
1624524000000|2021-06-24 08:40:00|2896.1|2890.1|2895.6|2889.6|2897.4|2891.4|2895.6|2889.6|28
1624524300000|2021-06-24 08:45:00|2895.3|2889.3|2897.1|2891.1|2897.4|2891.4|2895.3|2889.3|14
1624524600000|2021-06-24 08:50:00|2897.4|2891.4|2898.8|2892.8|2898.9|2892.9|2897.4|2891.4|28
1624524900000|2021-06-24 08:55:00|2899|2893|2898.3|2892.3|2899.3|2893.3|2897.9|2891.9|15
1624525200000|2021-06-24 09:00:00|2897.5|2891.5|2896.6|2890.6|2897.5|2891.5|2895|2889|27
1624525500000|2021-06-24 09:05:00|2896.9|2890.9|2896.9|2890.9|2898.1|2892.1|2896.9|2890.9|22
1624525800000|2021-06-24 09:10:00|2896.6|2890.6|2894.1|2888.1|2896.6|2890.6|2893.8|2887.8|48
1624526100000|2021-06-24 09:15:00|2893.9|2887.9|2892.8|2886.8|2893.9|2887.9|2892.1|2886.1|33
1624526400000|2021-06-24 09:20:00|2892.5|2886.5|2893.5|2887.5|2893.5|2887.5|2890.8|2884.8|38
1624526700000|2021-06-24 09:25:00|2893.8|2887.8|2895.8|2889.8|2895.9|2889.9|2892.8|2886.8|47
1624527000000|2021-06-24 09:30:00|2896|2890|2895.8|2889.8|2896.3|2890.3|2895.3|2889.3|18
1624527300000|2021-06-24 09:35:00|2895.6|2889.6|2896.4|2890.4|2897.9|2891.9|2895.4|2889.4|24
1624527600000|2021-06-24 09:40:00|2896.1|2890.1|2895.6|2889.6|2896.3|2890.3|2895.1|2889.1|16
1624527900000|2021-06-24 09:45:00|2896|2890|2895.8|2889.8|2896.6|2890.6|2895|2889|14
1624528200000|2021-06-24 09:50:00|2895.5|2889.5|2896.8|2890.8|2896.8|2890.8|2895.3|2889.3|10
1624528500000|2021-06-24 09:55:00|2897|2891|2898.1|2892.1|2898.6|2892.6|2897|2891|16
1624528800000|2021-06-24 10:00:00|2897.9|2891.9|2897.6|2891.6|2898.4|2892.4|2896.6|2890.6|25
1624529100000|2021-06-24 10:05:00|2897.5|2891.5|2898.6|2892.6|2898.9|2892.9|2896.6|2890.6|17
1624529400000|2021-06-24 10:10:00|2898.9|2892.9|2898.3|2892.3|2898.9|2892.9|2897.8|2891.8|10
1624529700000|2021-06-24 10:15:00|2898.5|2892.5|2900.9|2894.9|2900.9|2894.9|2898.5|2892.5|31
1624530000000|2021-06-24 10:20:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2899.8|2893.8|23
1624530300000|2021-06-24 10:25:00|2900.9|2894.9|2905.9|2899.9|2906.6|2900.6|2900.9|2894.9|45
1624530600000|2021-06-24 10:30:00|2906.1|2900.1|2906.1|2900.1|2906.6|2900.6|2905.5|2899.5|52
1624530900000|2021-06-24 10:35:00|2906.4|2900.4|2909.1|2903.1|2909.6|2903.6|2906.4|2900.4|37
1624531200000|2021-06-24 10:40:00|2909.4|2903.4|2909.4|2903.4|2910.3|2904.3|2909.1|2903.1|37
1624531500000|2021-06-24 10:45:00|2909.6|2903.6|2908.4|2902.4|2909.8|2903.8|2908.1|2902.1|26
1624531800000|2021-06-24 10:50:00|2908.1|2902.1|2910.4|2904.4|2910.4|2904.4|2907|2901|30
1624532100000|2021-06-24 10:55:00|2910.1|2904.1|2913.1|2907.1|2913.1|2907.1|2909.3|2903.3|39
1624532400000|2021-06-24 11:00:00|2912.9|2906.9|2914.1|2908.1|2920|2914|2912.5|2906.5|87
1624532700000|2021-06-24 11:05:00|2914.3|2908.3|2913.1|2907.1|2915.4|2909.4|2912.1|2906.1|43
1624533000000|2021-06-24 11:10:00|2913|2907|2910.4|2904.4|2913|2907|2908.8|2902.8|48
1624533300000|2021-06-24 11:15:00|2910.1|2904.1|2906.8|2900.8|2911.5|2905.5|2906.1|2900.1|41
1624533600000|2021-06-24 11:20:00|2906.1|2900.1|2907.5|2901.5|2908.9|2902.9|2905.6|2899.6|40
1624533900000|2021-06-24 11:25:00|2907.8|2901.8|2905.9|2899.9|2909.4|2903.4|2905|2899|67
1624534200000|2021-06-24 11:30:00|2906|2900|2904.8|2898.8|2908.8|2902.8|2904.5|2898.5|57
1624534500000|2021-06-24 11:35:00|2904.1|2898.1|2905.9|2899.9|2907.3|2901.3|2903.1|2897.1|47
1624534800000|2021-06-24 11:40:00|2905.6|2899.6|2906.6|2900.6|2907.1|2901.1|2904.4|2898.4|36
1624535100000|2021-06-24 11:45:00|2906.4|2900.4|2910.5|2904.5|2911.3|2905.3|2906|2900|68
1624535400000|2021-06-24 11:50:00|2910.4|2904.4|2909.9|2903.9|2912.9|2906.9|2909.5|2903.5|85
1624535700000|2021-06-24 11:55:00|2909.1|2903.1|2910.6|2904.6|2912.1|2906.1|2907.3|2901.3|71
1624536000000|2021-06-24 12:00:00|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2908.1|2902.1|64
1624536300000|2021-06-24 12:05:00|2910.3|2904.3|2910.3|2904.3|2910.6|2904.6|2908.1|2902.1|38
1624536600000|2021-06-24 12:10:00|2910.5|2904.5|2909.5|2903.5|2911.3|2905.3|2909.5|2903.5|29
1624536900000|2021-06-24 12:15:00|2909.3|2903.3|2908|2902|2910.6|2904.6|2906.9|2900.9|47
1624537200000|2021-06-24 12:20:00|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2905.9|2899.9|41
1624537500000|2021-06-24 12:25:00|2906.9|2900.9|2906.9|2900.9|2908.3|2902.3|2906.9|2900.9|25
1624537800000|2021-06-24 12:30:00|2907.9|2901.9|2905.1|2899.1|2908.3|2902.3|2905.1|2899.1|50
1624538100000|2021-06-24 12:35:00|2904.6|2898.6|2902.3|2896.3|2905.4|2899.4|2901.5|2895.5|59
1624538400000|2021-06-24 12:40:00|2901.9|2895.9|2901.9|2895.9|2903.5|2897.5|2901|2895|57
1624538700000|2021-06-24 12:45:00|2902.1|2896.1|2902.5|2896.5|2902.9|2896.9|2900.5|2894.5|56
1624539000000|2021-06-24 12:50:00|2902.8|2896.8|2902.8|2896.8|2904.8|2898.8|2901.5|2895.5|44
1624539300000|2021-06-24 12:55:00|2903.1|2897.1|2902.3|2896.3|2908.3|2902.3|2901.8|2895.8|82
1624539600000|2021-06-24 13:00:00|2902.4|2896.4|2908.1|2902.1|2909.1|2903.1|2898.3|2892.3|266
1624539900000|2021-06-24 13:05:00|2908.6|2902.6|2908.8|2902.8|2910.5|2904.5|2905.3|2899.3|181
1624540200000|2021-06-24 13:10:00|2908.5|2902.5|2909.4|2903.4|2911.1|2905.1|2907.5|2901.5|136
1624540500000|2021-06-24 13:15:00|2909.6|2903.6|2908.3|2902.3|2911.5|2905.5|2907.8|2901.8|141
1624540800000|2021-06-24 13:20:00|2908.5|2902.5|2912|2906|2912.6|2906.6|2907.8|2901.8|133
1624541100000|2021-06-24 13:25:00|2912.1|2906.1|2908.3|2902.3|2912.1|2906.1|2904.5|2898.5|132
1624541400000|2021-06-24 13:30:00|2907.9|2901.9|2909|2903|2910.5|2904.5|2906.6|2900.6|136
1624541700000|2021-06-24 13:35:00|2908.6|2902.6|2905.3|2899.3|2908.6|2902.6|2904.6|2898.6|127
1624542000000|2021-06-24 13:40:00|2905.5|2899.5|2907.4|2901.4|2908.9|2902.9|2905.4|2899.4|123
1624542300000|2021-06-24 13:45:00|2907.5|2901.5|2907.4|2901.4|2908.4|2902.4|2906.6|2900.6|74
1624542600000|2021-06-24 13:50:00|2907.5|2901.5|2904.4|2898.4|2907.8|2901.8|2903.6|2897.6|95
1624542900000|2021-06-24 13:55:00|2904.6|2898.6|2908|2902|2908.5|2902.5|2904.6|2898.6|101
1624543200000|2021-06-24 14:00:00|2908.3|2902.3|2904|2898|2909.8|2903.8|2904|2898|111
1624543500000|2021-06-24 14:05:00|2903.8|2897.8|2898.9|2892.9|2904.3|2898.3|2897.1|2891.1|131
1624543800000|2021-06-24 14:10:00|2899.1|2893.1|2903.4|2897.4|2903.9|2897.9|2897.8|2891.8|76
1624544100000|2021-06-24 14:15:00|2903.6|2897.6|2907.5|2901.5|2907.6|2901.6|2903.6|2897.6|73
1624544400000|2021-06-24 14:20:00|2907.8|2901.8|2908|2902|2909.3|2903.3|2907.1|2901.1|71
1624544700000|2021-06-24 14:25:00|2908.1|2902.1|2908.3|2902.3|2911.1|2905.1|2908|2902|67
1624545000000|2021-06-24 14:30:00|2908.4|2902.4|2908.4|2902.4|2910.1|2904.1|2906.8|2900.8|72
1624545300000|2021-06-24 14:35:00|2908.1|2902.1|2907|2901|2908.6|2902.6|2906.1|2900.1|80
1624545600000|2021-06-24 14:40:00|2907.3|2901.3|2912.4|2906.4|2912.4|2906.4|2907.3|2901.3|81
1624545900000|2021-06-24 14:45:00|2912.6|2906.6|2913|2907|2918.1|2912.1|2910.5|2904.5|106
1624546200000|2021-06-24 14:50:00|2913.1|2907.1|2914.1|2908.1|2917.1|2911.1|2913.1|2907.1|116
1624546500000|2021-06-24 14:55:00|2913.6|2907.6|2917.6|2911.6|2921.9|2915.9|2913.6|2907.6|172
1624546800000|2021-06-24 15:00:00|2917.4|2911.4|2917.4|2911.4|2919.1|2913.1|2916.4|2910.4|66
1624547100000|2021-06-24 15:05:00|2917.6|2911.6|2920.1|2914.1|2920.8|2914.8|2916.8|2910.8|32
1624547400000|2021-06-24 15:10:00|2919.8|2913.8|2920.6|2914.6|2921|2915|2916.8|2910.8|58
1624547700000|2021-06-24 15:15:00|2920.5|2914.5|2916.6|2910.6|2920.6|2914.6|2916.3|2910.3|83
1624548000000|2021-06-24 15:20:00|2917.1|2911.1|2915.5|2909.5|2917.9|2911.9|2915.5|2909.5|32
1624548300000|2021-06-24 15:25:00|2915.6|2909.6|2915.5|2909.5|2916.5|2910.5|2915.1|2909.1|35
1624548600000|2021-06-24 15:30:00|2915.3|2909.3|2918.1|2912.1|2918.1|2912.1|2914.4|2908.4|60
1624548900000|2021-06-24 15:35:00|2918.4|2912.4|2917.5|2911.5|2918.6|2912.6|2915.9|2909.9|28
1624549200000|2021-06-24 15:40:00|2917.6|2911.6|2917.5|2911.5|2917.8|2911.8|2917|2911|15
1624549500000|2021-06-24 15:45:00|2917.3|2911.3|2910.8|2904.8|2917.3|2911.3|2910.5|2904.5|46
1624549800000|2021-06-24 15:50:00|2911|2905|2911.8|2905.8|2912.1|2906.1|2909.8|2903.8|22
1624550100000|2021-06-24 15:55:00|2911.6|2905.6|2913.9|2907.9|2913.9|2907.9|2911.5|2905.5|22
1624550400000|2021-06-24 16:00:00|2913.6|2907.6|2914.1|2908.1|2915|2909|2912.6|2906.6|25
1624550700000|2021-06-24 16:05:00|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1624551000000|2021-06-24 16:10:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624551300000|2021-06-24 16:15:00|2913.8|2907.8|2913.9|2907.9|2913.9|2907.9|2913.8|2907.8|4
1624551600000|2021-06-24 16:20:00|2914.4|2908.4|2915.5|2909.5|2915.9|2909.9|2914.4|2908.4|7
1624551900000|2021-06-24 16:25:00|2915.8|2909.8|2917.9|2911.9|2917.9|2911.9|2915.8|2909.8|8
1624552200000|2021-06-24 16:30:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|5
1624552500000|2021-06-24 16:35:00|2917.9|2911.9|2918.8|2912.8|2918.8|2912.8|2917.9|2911.9|6
1624552800000|2021-06-24 16:40:00|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918.1|2912.1|2
1624553100000|2021-06-24 16:45:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1624553400000|2021-06-24 16:50:00|2918.1|2912.1|2917.1|2911.1|2918.4|2912.4|2917.1|2911.1|12
1624553700000|2021-06-24 16:55:00|2917.4|2911.4|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|24
1624579200000|2021-06-25 00:00:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1624579500000|2021-06-25 00:05:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2922.5|2916.5|22
1624579800000|2021-06-25 00:10:00|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|7
1624580100000|2021-06-25 00:15:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.3|2916.3|4
1624581300000|2021-06-25 00:35:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624581900000|2021-06-25 00:45:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.6|2916.6|4
1624582200000|2021-06-25 00:50:00|2923.8|2917.8|2923.3|2917.3|2924.4|2918.4|2923.3|2917.3|15
1624582500000|2021-06-25 00:55:00|2922.4|2916.4|2921.5|2915.5|2922.4|2916.4|2920.9|2914.9|6
1624582800000|2021-06-25 01:00:00|2921.8|2915.8|2918.3|2912.3|2924.3|2918.3|2916.9|2910.9|100
1624583100000|2021-06-25 01:05:00|2918.5|2912.5|2915.5|2909.5|2920|2914|2915.5|2909.5|36
1624583400000|2021-06-25 01:10:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2913.9|2907.9|28
1624583700000|2021-06-25 01:15:00|2915.9|2909.9|2912.8|2906.8|2916.8|2910.8|2911.8|2905.8|58
1624584000000|2021-06-25 01:20:00|2913|2907|2913.6|2907.6|2915.8|2909.8|2912.3|2906.3|45
1624584300000|2021-06-25 01:25:00|2914|2908|2916.8|2910.8|2917.4|2911.4|2913.5|2907.5|39
1624584600000|2021-06-25 01:30:00|2916.5|2910.5|2919.3|2913.3|2919.8|2913.8|2915.8|2909.8|30
1624584900000|2021-06-25 01:35:00|2919.8|2913.8|2917.8|2911.8|2920.5|2914.5|2917.8|2911.8|37
1624585200000|2021-06-25 01:40:00|2917.5|2911.5|2918.3|2912.3|2919|2913|2916.5|2910.5|56
1624585500000|2021-06-25 01:45:00|2918|2912|2916.3|2910.3|2918|2912|2916|2910|48
1624585800000|2021-06-25 01:50:00|2916|2910|2914|2908|2916.3|2910.3|2914|2908|21
1624586100000|2021-06-25 01:55:00|2913.5|2907.5|2912|2906|2914.3|2908.3|2910.3|2904.3|98
1624586400000|2021-06-25 02:00:00|2912.3|2906.3|2913|2907|2914|2908|2911.8|2905.8|34
1624586700000|2021-06-25 02:05:00|2913.5|2907.5|2911.8|2905.8|2913.8|2907.8|2911.5|2905.5|25
1624587000000|2021-06-25 02:10:00|2912|2906|2913.3|2907.3|2915.5|2909.5|2911.8|2905.8|51
1624587300000|2021-06-25 02:15:00|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|3
1624588200000|2021-06-25 02:30:00|2912.8|2906.8|2908|2902|2913.5|2907.5|2907.8|2901.8|49
1624588500000|2021-06-25 02:35:00|2907.8|2901.8|2911.8|2905.8|2913.3|2907.3|2907.8|2901.8|93
1624588800000|2021-06-25 02:40:00|2911.5|2905.5|2910.8|2904.8|2912.8|2906.8|2910.3|2904.3|47
1624589100000|2021-06-25 02:45:00|2910.5|2904.5|2909.3|2903.3|2911.3|2905.3|2909|2903|40
1624589400000|2021-06-25 02:50:00|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|24
1624589700000|2021-06-25 02:55:00|2908.8|2902.8|2910.8|2904.8|2910.8|2904.8|2907.5|2901.5|27
1624590000000|2021-06-25 03:00:00|2911.1|2905.1|2914.9|2908.9|2915.5|2909.5|2911.1|2905.1|38
1624590300000|2021-06-25 03:05:00|2915.1|2909.1|2915.8|2909.8|2916.6|2910.6|2913.9|2907.9|40
1624590600000|2021-06-25 03:10:00|2916.1|2910.1|2919.5|2913.5|2920.9|2914.9|2916|2910|129
1624590900000|2021-06-25 03:15:00|2919.8|2913.8|2923.3|2917.3|2923.8|2917.8|2918.8|2912.8|94
1624591200000|2021-06-25 03:20:00|2923|2917|2920.5|2914.5|2923.3|2917.3|2920.5|2914.5|40
1624591500000|2021-06-25 03:25:00|2920.8|2914.8|2920.5|2914.5|2921.8|2915.8|2920.3|2914.3|28
1624591800000|2021-06-25 03:30:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624593600000|2021-06-25 04:00:00|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|3
1624595700000|2021-06-25 04:35:00|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|2
1624598700000|2021-06-25 05:25:00|2922.3|2916.3|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|4
1624599000000|2021-06-25 05:30:00|2919.8|2913.8|2917|2911|2919.8|2913.8|2915.8|2909.8|47
1624599300000|2021-06-25 05:35:00|2916.5|2910.5|2912|2906|2916.5|2910.5|2911.5|2905.5|22
1624599600000|2021-06-25 05:40:00|2912.3|2906.3|2915|2909|2915|2909|2911.3|2905.3|18
1624599900000|2021-06-25 05:45:00|2915.8|2909.8|2913.3|2907.3|2916.3|2910.3|2913.3|2907.3|14
1624600200000|2021-06-25 05:50:00|2912.5|2906.5|2915.8|2909.8|2915.8|2909.8|2912.5|2906.5|8
1624600500000|2021-06-25 05:55:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2914.5|2908.5|13
1624600800000|2021-06-25 06:00:00|2916.5|2910.5|2915|2909|2917.5|2911.5|2914|2908|21
1624601100000|2021-06-25 06:05:00|2914.8|2908.8|2905.5|2899.5|2915|2909|2905.3|2899.3|91
1624601400000|2021-06-25 06:10:00|2905.8|2899.8|2905.3|2899.3|2906.9|2900.9|2903.5|2897.5|79
1624601700000|2021-06-25 06:15:00|2904.5|2898.5|2904.3|2898.3|2904.8|2898.8|2897.9|2891.9|94
1624602000000|2021-06-25 06:20:00|2904|2898|2905.8|2899.8|2906.5|2900.5|2903.8|2897.8|24
1624602300000|2021-06-25 06:25:00|2905.5|2899.5|2907.8|2901.8|2908.5|2902.5|2904|2898|38
1624602600000|2021-06-25 06:30:00|2908.4|2902.4|2910.3|2904.3|2911.5|2905.5|2908.3|2902.3|59
1624602900000|2021-06-25 06:35:00|2910.5|2904.5|2909.8|2903.8|2912.4|2906.4|2909.3|2903.3|41
1624603200000|2021-06-25 06:40:00|2910|2904|2911.3|2905.3|2911.3|2905.3|2909.5|2903.5|16
1624603500000|2021-06-25 06:45:00|2911.5|2905.5|2911.8|2905.8|2914|2908|2911.5|2905.5|24
1624603800000|2021-06-25 06:50:00|2912|2906|2902|2896|2912|2906|2902|2896|59
1624604100000|2021-06-25 06:55:00|2901.8|2895.8|2901.1|2895.1|2901.8|2895.8|2896.4|2890.4|46
1624604400000|2021-06-25 07:00:00|2901.3|2895.3|2902.8|2896.8|2907.4|2901.4|2901|2895|83
1624604700000|2021-06-25 07:05:00|2903|2897|2902.3|2896.3|2907.4|2901.4|2902.3|2896.3|74
1624605000000|2021-06-25 07:10:00|2902|2896|2899.8|2893.8|2902.9|2896.9|2897.8|2891.8|53
1624605300000|2021-06-25 07:15:00|2899.5|2893.5|2900.1|2894.1|2900.6|2894.6|2895.3|2889.3|41
1624605600000|2021-06-25 07:20:00|2900.4|2894.4|2905.9|2899.9|2905.9|2899.9|2900.1|2894.1|65
1624605900000|2021-06-25 07:25:00|2906.4|2900.4|2912.6|2906.6|2912.6|2906.6|2906.1|2900.1|38
1624606200000|2021-06-25 07:30:00|2912.9|2906.9|2917.4|2911.4|2917.4|2911.4|2912.9|2906.9|42
1624606500000|2021-06-25 07:35:00|2917|2911|2919.4|2913.4|2919.8|2913.8|2916.5|2910.5|22
1624606800000|2021-06-25 07:40:00|2919.6|2913.6|2915.4|2909.4|2920.1|2914.1|2915.4|2909.4|58
1624607100000|2021-06-25 07:45:00|2915.1|2909.1|2918.6|2912.6|2918.6|2912.6|2914.6|2908.6|22
1624607400000|2021-06-25 07:50:00|2919.9|2913.9|2924.1|2918.1|2924.3|2918.3|2919.9|2913.9|52
1624607700000|2021-06-25 07:55:00|2924.4|2918.4|2922.6|2916.6|2924.4|2918.4|2922.3|2916.3|25
1624608000000|2021-06-25 08:00:00|2922.4|2916.4|2922.3|2916.3|2926.1|2920.1|2922.1|2916.1|34
1624608300000|2021-06-25 08:05:00|2922.1|2916.1|2919.9|2913.9|2922.1|2916.1|2916.6|2910.6|46
1624608600000|2021-06-25 08:10:00|2920.3|2914.3|2924.6|2918.6|2924.6|2918.6|2919.6|2913.6|34
1624608900000|2021-06-25 08:15:00|2924.8|2918.8|2922.6|2916.6|2926.4|2920.4|2920.6|2914.6|48
1624609200000|2021-06-25 08:20:00|2922.9|2916.9|2922.3|2916.3|2926.6|2920.6|2922.3|2916.3|41
1624609500000|2021-06-25 08:25:00|2921.9|2915.9|2923.6|2917.6|2925.3|2919.3|2921.9|2915.9|26
1624609800000|2021-06-25 08:30:00|2923.5|2917.5|2923.4|2917.4|2924.6|2918.6|2923.4|2917.4|18
1624610100000|2021-06-25 08:35:00|2923.6|2917.6|2924.1|2918.1|2924.8|2918.8|2923.4|2917.4|14
1624610400000|2021-06-25 08:40:00|2924.3|2918.3|2926.4|2920.4|2926.6|2920.6|2923.4|2917.4|13
1624610700000|2021-06-25 08:45:00|2926.1|2920.1|2929.1|2923.1|2930.1|2924.1|2926.1|2920.1|23
1624611000000|2021-06-25 08:50:00|2929.4|2923.4|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|18
1624611300000|2021-06-25 08:55:00|2928.9|2922.9|2926|2920|2929.4|2923.4|2926|2920|41
1624611600000|2021-06-25 09:00:00|2925.4|2919.4|2925.4|2919.4|2927.1|2921.1|2925|2919|29
1624611900000|2021-06-25 09:05:00|2925.6|2919.6|2923.8|2917.8|2926.6|2920.6|2923.8|2917.8|17
1624612200000|2021-06-25 09:10:00|2923.6|2917.6|2924.4|2918.4|2924.6|2918.6|2923.1|2917.1|30
1624612500000|2021-06-25 09:15:00|2924.3|2918.3|2924.1|2918.1|2924.5|2918.5|2921.5|2915.5|32
1624612800000|2021-06-25 09:20:00|2923.4|2917.4|2923.4|2917.4|2924.3|2918.3|2923.3|2917.3|16
1624613100000|2021-06-25 09:25:00|2921.6|2915.6|2923.1|2917.1|2923.1|2917.1|2920.8|2914.8|12
1624613400000|2021-06-25 09:30:00|2923.4|2917.4|2921.5|2915.5|2924.6|2918.6|2921.5|2915.5|24
1624613700000|2021-06-25 09:35:00|2921.4|2915.4|2919.9|2913.9|2922.1|2916.1|2917.9|2911.9|41
1624614000000|2021-06-25 09:40:00|2920.1|2914.1|2918.9|2912.9|2921.5|2915.5|2918.6|2912.6|25
1624614300000|2021-06-25 09:45:00|2919|2913|2920.1|2914.1|2921.1|2915.1|2919|2913|34
1624614600000|2021-06-25 09:50:00|2920.4|2914.4|2923.4|2917.4|2923.4|2917.4|2920.4|2914.4|20
1624614900000|2021-06-25 09:55:00|2922.1|2916.1|2923|2917|2924.9|2918.9|2922.1|2916.1|21
1624615200000|2021-06-25 10:00:00|2922.8|2916.8|2923|2917|2923.3|2917.3|2921.6|2915.6|25
1624615500000|2021-06-25 10:05:00|2923.3|2917.3|2924|2918|2925.5|2919.5|2922.5|2916.5|25
1624615800000|2021-06-25 10:10:00|2924.3|2918.3|2925|2919|2927.1|2921.1|2924.3|2918.3|30
1624616100000|2021-06-25 10:15:00|2924.8|2918.8|2925.3|2919.3|2926|2920|2924.8|2918.8|15
1624616400000|2021-06-25 10:20:00|2925.4|2919.4|2924.4|2918.4|2926.9|2920.9|2923.6|2917.6|27
1624616700000|2021-06-25 10:25:00|2924.6|2918.6|2921.8|2915.8|2924.6|2918.6|2920.4|2914.4|21
1624617000000|2021-06-25 10:30:00|2922|2916|2924|2918|2924.1|2918.1|2921.8|2915.8|29
1624617300000|2021-06-25 10:35:00|2924.3|2918.3|2923.6|2917.6|2924.3|2918.3|2923.6|2917.6|11
1624617600000|2021-06-25 10:40:00|2923.4|2917.4|2919.4|2913.4|2925.1|2919.1|2919.3|2913.3|26
1624617900000|2021-06-25 10:45:00|2919.6|2913.6|2921.1|2915.1|2921.1|2915.1|2919.6|2913.6|11
1624618200000|2021-06-25 10:50:00|2921.3|2915.3|2920.9|2914.9|2922.1|2916.1|2920.9|2914.9|13
1624618500000|2021-06-25 10:55:00|2921.1|2915.1|2919.3|2913.3|2921.4|2915.4|2917.9|2911.9|22
1624618800000|2021-06-25 11:00:00|2919.8|2913.8|2922.8|2916.8|2923.3|2917.3|2919.8|2913.8|21
1624619100000|2021-06-25 11:05:00|2923|2917|2920.9|2914.9|2923.1|2917.1|2920.9|2914.9|13
1624619400000|2021-06-25 11:10:00|2920.6|2914.6|2920.1|2914.1|2920.8|2914.8|2918.4|2912.4|28
1624619700000|2021-06-25 11:15:00|2920.3|2914.3|2923.5|2917.5|2924.6|2918.6|2920.3|2914.3|23
1624620000000|2021-06-25 11:20:00|2924.3|2918.3|2921.8|2915.8|2924.8|2918.8|2921.3|2915.3|34
1624620300000|2021-06-25 11:25:00|2922.3|2916.3|2920.8|2914.8|2922.3|2916.3|2920.3|2914.3|20
1624620600000|2021-06-25 11:30:00|2920.6|2914.6|2917.6|2911.6|2920.6|2914.6|2915.4|2909.4|51
1624620900000|2021-06-25 11:35:00|2917.8|2911.8|2913|2907|2917.8|2911.8|2911.6|2905.6|48
1624621200000|2021-06-25 11:40:00|2912.9|2906.9|2909.6|2903.6|2912.9|2906.9|2908.5|2902.5|26
1624621500000|2021-06-25 11:45:00|2909.9|2903.9|2903.4|2897.4|2910.4|2904.4|2902.1|2896.1|59
1624621800000|2021-06-25 11:50:00|2903.5|2897.5|2897.9|2891.9|2904.8|2898.8|2895|2889|110
1624622100000|2021-06-25 11:55:00|2898.5|2892.5|2906.6|2900.6|2906.9|2900.9|2898.5|2892.5|77
1624622400000|2021-06-25 12:00:00|2906.4|2900.4|2909.6|2903.6|2909.8|2903.8|2906.3|2900.3|74
1624622700000|2021-06-25 12:05:00|2908.4|2902.4|2905.6|2899.6|2911.1|2905.1|2905.6|2899.6|56
1624623000000|2021-06-25 12:10:00|2905.4|2899.4|2911.9|2905.9|2912.1|2906.1|2904.3|2898.3|62
1624623300000|2021-06-25 12:15:00|2910.9|2904.9|2911.3|2905.3|2911.4|2905.4|2909.9|2903.9|24
1624623600000|2021-06-25 12:20:00|2911.4|2905.4|2914.1|2908.1|2915.1|2909.1|2911.4|2905.4|29
1624623900000|2021-06-25 12:25:00|2914.4|2908.4|2915.3|2909.3|2917.6|2911.6|2914.4|2908.4|35
1624624200000|2021-06-25 12:30:00|2915.1|2909.1|2917.9|2911.9|2917.9|2911.9|2913.6|2907.6|72
1624624500000|2021-06-25 12:35:00|2917.6|2911.6|2915.9|2909.9|2917.9|2911.9|2914.9|2908.9|60
1624624800000|2021-06-25 12:40:00|2916.1|2910.1|2917.1|2911.1|2917.4|2911.4|2914.8|2908.8|69
1624625100000|2021-06-25 12:45:00|2916.9|2910.9|2913.4|2907.4|2917.8|2911.8|2912.6|2906.6|56
1624625400000|2021-06-25 12:50:00|2914.6|2908.6|2915.4|2909.4|2916.3|2910.3|2913.3|2907.3|54
1624625700000|2021-06-25 12:55:00|2915.8|2909.8|2910.8|2904.8|2915.8|2909.8|2909.4|2903.4|83
1624626000000|2021-06-25 13:00:00|2911.1|2905.1|2921.1|2915.1|2921.3|2915.3|2910.9|2904.9|190
1624626300000|2021-06-25 13:05:00|2921|2915|2918|2912|2921.6|2915.6|2917.5|2911.5|205
1624626600000|2021-06-25 13:10:00|2917.3|2911.3|2917.4|2911.4|2918.1|2912.1|2914.6|2908.6|153
1624626900000|2021-06-25 13:15:00|2917.5|2911.5|2916.4|2910.4|2918.6|2912.6|2911.9|2905.9|154
1624627200000|2021-06-25 13:20:00|2916.1|2910.1|2914.9|2908.9|2916.8|2910.8|2912.5|2906.5|138
1624627500000|2021-06-25 13:25:00|2914.6|2908.6|2914.6|2908.6|2916.5|2910.5|2913.3|2907.3|105
1624627800000|2021-06-25 13:30:00|2914.9|2908.9|2914.1|2908.1|2917.9|2911.9|2913.4|2907.4|139
1624628100000|2021-06-25 13:35:00|2913.6|2907.6|2911.3|2905.3|2913.6|2907.6|2909.1|2903.1|139
1624628400000|2021-06-25 13:40:00|2911.5|2905.5|2906.6|2900.6|2911.8|2905.8|2903.9|2897.9|163
1624628700000|2021-06-25 13:45:00|2905.8|2899.8|2910.8|2904.8|2911|2905|2905.1|2899.1|132
1624629000000|2021-06-25 13:50:00|2910.5|2904.5|2914.6|2908.6|2915.4|2909.4|2908.9|2902.9|84
1624629300000|2021-06-25 13:55:00|2914.1|2908.1|2916.9|2910.9|2917.6|2911.6|2913.9|2907.9|59
1624629600000|2021-06-25 14:00:00|2917|2911|2914.5|2908.5|2918.6|2912.6|2913.8|2907.8|74
1624629900000|2021-06-25 14:05:00|2914.3|2908.3|2913.8|2907.8|2916|2910|2911.1|2905.1|95
1624630200000|2021-06-25 14:10:00|2913.9|2907.9|2910.5|2904.5|2917.9|2911.9|2910|2904|108
1624630500000|2021-06-25 14:15:00|2910.1|2904.1|2914.9|2908.9|2914.9|2908.9|2909.8|2903.8|106
1624630800000|2021-06-25 14:20:00|2915.1|2909.1|2917.9|2911.9|2919.6|2913.6|2913.8|2907.8|109
1624631100000|2021-06-25 14:25:00|2917.3|2911.3|2918.6|2912.6|2919.4|2913.4|2915.5|2909.5|98
1624631400000|2021-06-25 14:30:00|2918.9|2912.9|2924.9|2918.9|2925.1|2919.1|2918.9|2912.9|116
1624631700000|2021-06-25 14:35:00|2924.6|2918.6|2925.1|2919.1|2926.6|2920.6|2924.1|2918.1|107
1624632000000|2021-06-25 14:40:00|2925.4|2919.4|2919.1|2913.1|2926.1|2920.1|2918.6|2912.6|86
1624632300000|2021-06-25 14:45:00|2918.9|2912.9|2914|2908|2918.9|2912.9|2911.8|2905.8|115
1624632600000|2021-06-25 14:50:00|2913.8|2907.8|2911.4|2905.4|2913.8|2907.8|2909.9|2903.9|111
1624632900000|2021-06-25 14:55:00|2911.1|2905.1|2912.6|2906.6|2914.6|2908.6|2906.8|2900.8|259
1624633200000|2021-06-25 15:00:00|2912.9|2906.9|2907.9|2901.9|2916.1|2910.1|2907.9|2901.9|127
1624633500000|2021-06-25 15:05:00|2908.4|2902.4|2904.8|2898.8|2908.6|2902.6|2903.8|2897.8|128
1624633800000|2021-06-25 15:10:00|2905.1|2899.1|2907.1|2901.1|2907.1|2901.1|2903.1|2897.1|60
1624634100000|2021-06-25 15:15:00|2906.6|2900.6|2905.4|2899.4|2907.4|2901.4|2903|2897|81
1624634400000|2021-06-25 15:20:00|2904.6|2898.6|2905.9|2899.9|2907.9|2901.9|2904.6|2898.6|59
1624634700000|2021-06-25 15:25:00|2905.8|2899.8|2905.6|2899.6|2906.9|2900.9|2904|2898|101
1624635000000|2021-06-25 15:30:00|2905.4|2899.4|2904.6|2898.6|2905.6|2899.6|2903.1|2897.1|81
1624635300000|2021-06-25 15:35:00|2903.9|2897.9|2902|2896|2905.1|2899.1|2902|2896|64
1624635600000|2021-06-25 15:40:00|2902.5|2896.5|2900.5|2894.5|2903.1|2897.1|2899.5|2893.5|84
1624635900000|2021-06-25 15:45:00|2900.4|2894.4|2905.4|2899.4|2905.9|2899.9|2900|2894|32
1624636200000|2021-06-25 15:50:00|2905.6|2899.6|2906.8|2900.8|2907.6|2901.6|2905.6|2899.6|15
1624636500000|2021-06-25 15:55:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2904.6|2898.6|12
1624636800000|2021-06-25 16:00:00|2906.5|2900.5|2905.6|2899.6|2906.5|2900.5|2903.9|2897.9|15
1624637100000|2021-06-25 16:05:00|2906|2900|2908.9|2902.9|2909|2903|2906|2900|10
1624637400000|2021-06-25 16:10:00|2908.6|2902.6|2907.3|2901.3|2908.6|2902.6|2906.6|2900.6|13
1624637700000|2021-06-25 16:15:00|2907.4|2901.4|2905.6|2899.6|2907.4|2901.4|2905.3|2899.3|13
1624638000000|2021-06-25 16:20:00|2905.5|2899.5|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|7
1624638300000|2021-06-25 16:25:00|2904|2898|2904.9|2898.9|2905.5|2899.5|2904|2898|12
1624638600000|2021-06-25 16:30:00|2904.6|2898.6|2907.4|2901.4|2908|2902|2904.3|2898.3|20
1624638900000|2021-06-25 16:35:00|2907.3|2901.3|2909.4|2903.4|2909.8|2903.8|2905.6|2899.6|34
1624639200000|2021-06-25 16:40:00|2909.6|2903.6|2907.1|2901.1|2909.6|2903.6|2907|2901|12
1624639500000|2021-06-25 16:45:00|2907.4|2901.4|2909.3|2903.3|2909.5|2903.5|2907.4|2901.4|13
1624639800000|2021-06-25 16:50:00|2909.4|2903.4|2909|2903|2909.6|2903.6|2909|2903|7
1624640100000|2021-06-25 16:55:00|2909.3|2903.3|2909.3|2903.3|2910.4|2904.4|2909.3|2903.3|12
1624838400000|2021-06-28 00:00:00|2913.3|2902|2912.6|2906.6|2913.3|2906.6|2912.3|2902|4
1624838700000|2021-06-28 00:05:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624839000000|2021-06-28 00:10:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624839300000|2021-06-28 00:15:00|2913|2907|2910.3|2904.3|2913.4|2907.4|2910.3|2904.3|9
1624839600000|2021-06-28 00:20:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1624841400000|2021-06-28 00:50:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624841700000|2021-06-28 00:55:00|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1624842000000|2021-06-28 01:00:00|2908.3|2902.3|2897.5|2891.5|2908.3|2902.3|2896.5|2890.5|51
1624842300000|2021-06-28 01:05:00|2897.8|2891.8|2895.8|2889.8|2897.8|2891.8|2894.5|2888.5|30
1624842600000|2021-06-28 01:10:00|2896|2890|2894.8|2888.8|2896|2890|2893.5|2887.5|42
1624842900000|2021-06-28 01:15:00|2895|2889|2895.8|2889.8|2895.8|2889.8|2893.8|2887.8|29
1624843200000|2021-06-28 01:20:00|2895.5|2889.5|2897.8|2891.8|2900|2894|2895.5|2889.5|31
1624843500000|2021-06-28 01:25:00|2897.5|2891.5|2894.3|2888.3|2897.5|2891.5|2893.8|2887.8|26
1624843800000|2021-06-28 01:30:00|2894|2888|2894.6|2888.6|2895|2889|2893.5|2887.5|49
1624844100000|2021-06-28 01:35:00|2894.8|2888.8|2895.3|2889.3|2895.8|2889.8|2894.3|2888.3|42
1624844400000|2021-06-28 01:40:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2893.4|2887.4|37
1624844700000|2021-06-28 01:45:00|2895.3|2889.3|2894.5|2888.5|2895.5|2889.5|2893|2887|39
1624845000000|2021-06-28 01:50:00|2894.3|2888.3|2894.5|2888.5|2895.5|2889.5|2894|2888|25
1624845300000|2021-06-28 01:55:00|2894.3|2888.3|2896.8|2890.8|2897|2891|2893.3|2887.3|28
1624845600000|2021-06-28 02:00:00|2896.3|2890.3|2894|2888|2896.3|2890.3|2893|2887|24
1624845900000|2021-06-28 02:05:00|2893.8|2887.8|2892|2886|2893.8|2887.8|2890.6|2884.6|36
1624846200000|2021-06-28 02:10:00|2892.3|2886.3|2895|2889|2895.3|2889.3|2892.3|2886.3|15
1624846500000|2021-06-28 02:15:00|2893.9|2887.9|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|2
1624846800000|2021-06-28 02:20:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1624847400000|2021-06-28 02:30:00|2894.5|2888.5|2896.8|2890.8|2896.8|2890.8|2894.5|2888.5|53
1624847700000|2021-06-28 02:35:00|2897|2891|2903.3|2897.3|2903.8|2897.8|2897|2891|39
1624848000000|2021-06-28 02:40:00|2903.5|2897.5|2905|2899|2907.8|2901.8|2903.5|2897.5|75
1624848300000|2021-06-28 02:45:00|2905.3|2899.3|2907.5|2901.5|2908.3|2902.3|2905.3|2899.3|60
1624848600000|2021-06-28 02:50:00|2907.8|2901.8|2910.5|2904.5|2912|2906|2907.8|2901.8|60
1624848900000|2021-06-28 02:55:00|2910.8|2904.8|2911.3|2905.3|2913.3|2907.3|2910.5|2904.5|30
1624849200000|2021-06-28 03:00:00|2911.5|2905.5|2914|2908|2916.5|2910.5|2911.5|2905.5|51
1624849500000|2021-06-28 03:05:00|2913.8|2907.8|2914.8|2908.8|2915.3|2909.3|2913.5|2907.5|28
1624849800000|2021-06-28 03:10:00|2914.6|2908.6|2913.5|2907.5|2914.6|2908.6|2913.3|2907.3|23
1624850100000|2021-06-28 03:15:00|2913.8|2907.8|2911.8|2905.8|2914.5|2908.5|2911.8|2905.8|17
1624850400000|2021-06-28 03:20:00|2911.5|2905.5|2909.5|2903.5|2911.5|2905.5|2908.5|2902.5|55
1624850700000|2021-06-28 03:25:00|2909.3|2903.3|2907|2901|2910.4|2904.4|2907|2901|56
1624851000000|2021-06-28 03:30:00|2907.3|2901.3|2907.4|2901.4|2908|2902|2906|2900|13
1624851300000|2021-06-28 03:35:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1624851600000|2021-06-28 03:40:00|2907.5|2901.5|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|7
1624851900000|2021-06-28 03:45:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1624852200000|2021-06-28 03:50:00|2907.3|2901.3|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|4
1624852500000|2021-06-28 03:55:00|2904.9|2898.9|2905.5|2899.5|2906.3|2900.3|2904.9|2898.9|6
1624852800000|2021-06-28 04:00:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624853100000|2021-06-28 04:05:00|2906.4|2900.4|2908.3|2902.3|2908.3|2902.3|2906.4|2900.4|5
1624853400000|2021-06-28 04:10:00|2908|2902|2908|2902|2908|2902|2907.8|2901.8|3
1624854000000|2021-06-28 04:20:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624855200000|2021-06-28 04:40:00|2907.3|2901.3|2905.3|2899.3|2907.3|2901.3|2905.3|2899.3|4
1624855500000|2021-06-28 04:45:00|2905|2899|2902.1|2896.1|2905|2899|2901.6|2895.6|6
1624855800000|2021-06-28 04:50:00|2902.8|2896.8|2903.9|2897.9|2903.9|2897.9|2901.9|2895.9|5
1624856100000|2021-06-28 04:55:00|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2904.3|2898.3|6
1624857300000|2021-06-28 05:15:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624857600000|2021-06-28 05:20:00|2906.8|2900.8|2907|2901|2907.5|2901.5|2905.5|2899.5|9
1624857900000|2021-06-28 05:25:00|2907.3|2901.3|2908|2902|2908|2902|2907|2901|4
1624858200000|2021-06-28 05:30:00|2908.3|2902.3|2917.8|2911.8|2918.5|2912.5|2908.3|2902.3|58
1624858500000|2021-06-28 05:35:00|2918|2912|2915.4|2909.4|2919.8|2913.8|2915.4|2909.4|38
1624858800000|2021-06-28 05:40:00|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2912.3|2906.3|41
1624859100000|2021-06-28 05:45:00|2916.8|2910.8|2916.3|2910.3|2917.3|2911.3|2914.5|2908.5|22
1624859400000|2021-06-28 05:50:00|2916.5|2910.5|2912.5|2906.5|2916.9|2910.9|2912.5|2906.5|11
1624859700000|2021-06-28 05:55:00|2912.3|2906.3|2906|2900|2912.3|2906.3|2906|2900|26
1624860000000|2021-06-28 06:00:00|2905.8|2899.8|2901.3|2895.3|2906.5|2900.5|2900.5|2894.5|40
1624860300000|2021-06-28 06:05:00|2901|2895|2897|2891|2901|2895|2897|2891|33
1624860600000|2021-06-28 06:10:00|2897.5|2891.5|2897.5|2891.5|2898.8|2892.8|2895.8|2889.8|31
1624860900000|2021-06-28 06:15:00|2897.3|2891.3|2899.5|2893.5|2899.5|2893.5|2896.5|2890.5|35
1624861200000|2021-06-28 06:20:00|2899.3|2893.3|2895.8|2889.8|2899.5|2893.5|2895.5|2889.5|41
1624861500000|2021-06-28 06:25:00|2895|2889|2895.8|2889.8|2896.9|2890.9|2894.3|2888.3|20
1624861800000|2021-06-28 06:30:00|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2891.8|2885.8|68
1624862100000|2021-06-28 06:35:00|2894.5|2888.5|2893.3|2887.3|2894.8|2888.8|2892|2886|39
1624862400000|2021-06-28 06:40:00|2893.8|2887.8|2892.5|2886.5|2895.8|2889.8|2891.3|2885.3|47
1624862700000|2021-06-28 06:45:00|2891.8|2885.8|2900.5|2894.5|2900.5|2894.5|2891.8|2885.8|37
1624863000000|2021-06-28 06:50:00|2900.8|2894.8|2897.5|2891.5|2904|2898|2896.5|2890.5|109
1624863300000|2021-06-28 06:55:00|2897.8|2891.8|2901.1|2895.1|2901.1|2895.1|2895.1|2889.1|48
1624863600000|2021-06-28 07:00:00|2902.3|2896.3|2912.5|2906.5|2912.9|2906.9|2901.9|2895.9|103
1624863900000|2021-06-28 07:05:00|2912|2906|2915.8|2909.8|2915.9|2909.9|2908.4|2902.4|64
1624864200000|2021-06-28 07:10:00|2915.6|2909.6|2911.5|2905.5|2915.6|2909.6|2908.9|2902.9|59
1624864500000|2021-06-28 07:15:00|2911.6|2905.6|2909.5|2903.5|2914.1|2908.1|2908.8|2902.8|41
1624864800000|2021-06-28 07:20:00|2910|2904|2909.5|2903.5|2910|2904|2906|2900|43
1624865100000|2021-06-28 07:25:00|2909.8|2903.8|2911.9|2905.9|2913.6|2907.6|2909.1|2903.1|64
1624865400000|2021-06-28 07:30:00|2911.6|2905.6|2914.6|2908.6|2915|2909|2911.6|2905.6|45
1624865700000|2021-06-28 07:35:00|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2912.6|2906.6|44
1624866000000|2021-06-28 07:40:00|2915.6|2909.6|2907.3|2901.3|2915.9|2909.9|2907.3|2901.3|28
1624866300000|2021-06-28 07:45:00|2907.6|2901.6|2908.9|2902.9|2911|2905|2907.5|2901.5|24
1624866600000|2021-06-28 07:50:00|2908.5|2902.5|2904.5|2898.5|2908.5|2902.5|2903.3|2897.3|40
1624866900000|2021-06-28 07:55:00|2904.6|2898.6|2907.9|2901.9|2908.1|2902.1|2904.6|2898.6|37
1624867200000|2021-06-28 08:00:00|2908|2902|2911|2905|2912.3|2906.3|2908|2902|32
1624867500000|2021-06-28 08:05:00|2911.1|2905.1|2908.9|2902.9|2912.5|2906.5|2908.6|2902.6|42
1624867800000|2021-06-28 08:10:00|2908.1|2902.1|2908|2902|2908.1|2902.1|2903.4|2897.4|68
1624868100000|2021-06-28 08:15:00|2908.3|2902.3|2906.5|2900.5|2908.8|2902.8|2906.3|2900.3|33
1624868400000|2021-06-28 08:20:00|2906.3|2900.3|2904.8|2898.8|2906.5|2900.5|2903.9|2897.9|62
1624868700000|2021-06-28 08:25:00|2905|2899|2903.5|2897.5|2905.9|2899.9|2899.1|2893.1|71
1624869000000|2021-06-28 08:30:00|2903.6|2897.6|2904.3|2898.3|2904.3|2898.3|2901.5|2895.5|44
1624869300000|2021-06-28 08:35:00|2904.6|2898.6|2903.4|2897.4|2906.3|2900.3|2903.3|2897.3|23
1624869600000|2021-06-28 08:40:00|2903.6|2897.6|2904.8|2898.8|2906.4|2900.4|2903.6|2897.6|36
1624869900000|2021-06-28 08:45:00|2904.5|2898.5|2906|2900|2906.6|2900.6|2904.3|2898.3|24
1624870200000|2021-06-28 08:50:00|2906.3|2900.3|2904|2898|2906.3|2900.3|2902.5|2896.5|24
1624870500000|2021-06-28 08:55:00|2904.1|2898.1|2902.9|2896.9|2906.5|2900.5|2902.9|2896.9|38
1624870800000|2021-06-28 09:00:00|2903.1|2897.1|2906.4|2900.4|2906.5|2900.5|2903.1|2897.1|28
1624871100000|2021-06-28 09:05:00|2906.3|2900.3|2906|2900|2906.9|2900.9|2905|2899|38
1624871400000|2021-06-28 09:10:00|2905.5|2899.5|2905.4|2899.4|2906.1|2900.1|2904.1|2898.1|30
1624871700000|2021-06-28 09:15:00|2905.1|2899.1|2905.9|2899.9|2906.1|2900.1|2904.6|2898.6|26
1624872000000|2021-06-28 09:20:00|2905.6|2899.6|2904.8|2898.8|2906.1|2900.1|2904.5|2898.5|15
1624872300000|2021-06-28 09:25:00|2904.1|2898.1|2902.6|2896.6|2904.3|2898.3|2902.6|2896.6|25
1624872600000|2021-06-28 09:30:00|2903.4|2897.4|2902.8|2896.8|2903.4|2897.4|2901.8|2895.8|37
1624872900000|2021-06-28 09:35:00|2903|2897|2904.3|2898.3|2904.8|2898.8|2902|2896|21
1624873200000|2021-06-28 09:40:00|2904.4|2898.4|2903.4|2897.4|2904.6|2898.6|2903.3|2897.3|12
1624873500000|2021-06-28 09:45:00|2903.8|2897.8|2904.4|2898.4|2904.6|2898.6|2903|2897|20
1624873800000|2021-06-28 09:50:00|2904.3|2898.3|2904.8|2898.8|2905.1|2899.1|2904.3|2898.3|22
1624874100000|2021-06-28 09:55:00|2905|2899|2905.6|2899.6|2905.6|2899.6|2904.8|2898.8|8
1624874400000|2021-06-28 10:00:00|2905.8|2899.8|2905.4|2899.4|2906.9|2900.9|2904.8|2898.8|21
1624874700000|2021-06-28 10:05:00|2905.1|2899.1|2905.6|2899.6|2906.3|2900.3|2904.8|2898.8|20
1624875000000|2021-06-28 10:10:00|2905.9|2899.9|2902.8|2896.8|2906|2900|2902.8|2896.8|29
1624875300000|2021-06-28 10:15:00|2903.1|2897.1|2903.6|2897.6|2904.1|2898.1|2903.1|2897.1|19
1624875600000|2021-06-28 10:20:00|2903.4|2897.4|2903.9|2897.9|2904.1|2898.1|2903.1|2897.1|13
1624875900000|2021-06-28 10:25:00|2903.6|2897.6|2902.1|2896.1|2903.6|2897.6|2899.9|2893.9|33
1624876200000|2021-06-28 10:30:00|2902.4|2896.4|2902.4|2896.4|2902.6|2896.6|2900.6|2894.6|37
1624876500000|2021-06-28 10:35:00|2902.8|2896.8|2899.6|2893.6|2904.3|2898.3|2899.6|2893.6|22
1624876800000|2021-06-28 10:40:00|2899.4|2893.4|2901.3|2895.3|2901.3|2895.3|2898|2892|53
1624877100000|2021-06-28 10:45:00|2901.6|2895.6|2901.5|2895.5|2902.6|2896.6|2900.6|2894.6|27
1624877400000|2021-06-28 10:50:00|2901.3|2895.3|2902.1|2896.1|2902.8|2896.8|2901.3|2895.3|19
1624877700000|2021-06-28 10:55:00|2902.5|2896.5|2901.3|2895.3|2902.8|2896.8|2901.3|2895.3|11
1624878000000|2021-06-28 11:00:00|2901.5|2895.5|2899.6|2893.6|2901.5|2895.5|2899.6|2893.6|14
1624878300000|2021-06-28 11:05:00|2900.1|2894.1|2899.8|2893.8|2900.1|2894.1|2897.6|2891.6|25
1624878600000|2021-06-28 11:10:00|2899.5|2893.5|2898.3|2892.3|2900.1|2894.1|2897.8|2891.8|15
1624878900000|2021-06-28 11:15:00|2898|2892|2897.6|2891.6|2898.6|2892.6|2897.5|2891.5|18
1624879200000|2021-06-28 11:20:00|2897.5|2891.5|2899.3|2893.3|2899.3|2893.3|2896.8|2890.8|24
1624879500000|2021-06-28 11:25:00|2899.1|2893.1|2897.8|2891.8|2899.9|2893.9|2897.8|2891.8|22
1624879800000|2021-06-28 11:30:00|2897.3|2891.3|2890|2884|2897.6|2891.6|2888.9|2882.9|78
1624880100000|2021-06-28 11:35:00|2890.4|2884.4|2887.3|2881.3|2890.6|2884.6|2885.6|2879.6|35
1624880400000|2021-06-28 11:40:00|2887.4|2881.4|2892.4|2886.4|2892.4|2886.4|2887.3|2881.3|34
1624880700000|2021-06-28 11:45:00|2892.5|2886.5|2895.9|2889.9|2896.4|2890.4|2890.5|2884.5|46
1624881000000|2021-06-28 11:50:00|2896.4|2890.4|2901.9|2895.9|2904.4|2898.4|2896.4|2890.4|151
1624881300000|2021-06-28 11:55:00|2901.6|2895.6|2900.1|2894.1|2901.6|2895.6|2899.1|2893.1|27
1624881600000|2021-06-28 12:00:00|2900.4|2894.4|2900.9|2894.9|2901.3|2895.3|2898.6|2892.6|49
1624881900000|2021-06-28 12:05:00|2900.1|2894.1|2900.4|2894.4|2902.1|2896.1|2900.1|2894.1|30
1624882200000|2021-06-28 12:10:00|2900.6|2894.6|2902.6|2896.6|2902.6|2896.6|2898.6|2892.6|29
1624882500000|2021-06-28 12:15:00|2903.4|2897.4|2901.3|2895.3|2903.9|2897.9|2900.6|2894.6|45
1624882800000|2021-06-28 12:20:00|2901.1|2895.1|2905.6|2899.6|2906.5|2900.5|2899.9|2893.9|76
1624883100000|2021-06-28 12:25:00|2905.4|2899.4|2906.6|2900.6|2907.5|2901.5|2905.1|2899.1|55
1624883400000|2021-06-28 12:30:00|2906.8|2900.8|2902.6|2896.6|2907.1|2901.1|2902.1|2896.1|61
1624883700000|2021-06-28 12:35:00|2902.9|2896.9|2903.8|2897.8|2905.6|2899.6|2902.1|2896.1|59
1624884000000|2021-06-28 12:40:00|2904.1|2898.1|2901.9|2895.9|2904.3|2898.3|2900.9|2894.9|70
1624884300000|2021-06-28 12:45:00|2902.1|2896.1|2902.3|2896.3|2902.9|2896.9|2901.3|2895.3|19
1624884600000|2021-06-28 12:50:00|2902.1|2896.1|2903|2897|2903|2897|2901.1|2895.1|24
1624884900000|2021-06-28 12:55:00|2902.8|2896.8|2900.4|2894.4|2905.6|2899.6|2898.1|2892.1|53
1624885200000|2021-06-28 13:00:00|2900.5|2894.5|2891.1|2885.1|2900.5|2894.5|2887.5|2881.5|245
1624885500000|2021-06-28 13:05:00|2890.9|2884.9|2896.5|2890.5|2899.8|2893.8|2889.9|2883.9|158
1624885800000|2021-06-28 13:10:00|2897|2891|2900.6|2894.6|2901.4|2895.4|2893.3|2887.3|129
1624886100000|2021-06-28 13:15:00|2900.1|2894.1|2902.9|2896.9|2905.1|2899.1|2900|2894|98
1624886400000|2021-06-28 13:20:00|2903|2897|2902.1|2896.1|2903.6|2897.6|2901.9|2895.9|47
1624886700000|2021-06-28 13:25:00|2901.9|2895.9|2903.9|2897.9|2903.9|2897.9|2899.6|2893.6|45
1624887000000|2021-06-28 13:30:00|2903.6|2897.6|2904.6|2898.6|2904.6|2898.6|2901.3|2895.3|66
1624887300000|2021-06-28 13:35:00|2904.4|2898.4|2899.8|2893.8|2906.6|2900.6|2899.8|2893.8|67
1624887600000|2021-06-28 13:40:00|2901.4|2895.4|2897.8|2891.8|2901.5|2895.5|2895|2889|109
1624887900000|2021-06-28 13:45:00|2898|2892|2900.5|2894.5|2901.9|2895.9|2897.9|2891.9|93
1624888200000|2021-06-28 13:50:00|2900.1|2894.1|2904.1|2898.1|2904.1|2898.1|2898.4|2892.4|95
1624888500000|2021-06-28 13:55:00|2904|2898|2904.6|2898.6|2905.1|2899.1|2899|2893|101
1624888800000|2021-06-28 14:00:00|2904.9|2898.9|2909.5|2903.5|2910.4|2904.4|2903.8|2897.8|78
1624889100000|2021-06-28 14:05:00|2909.6|2903.6|2904.6|2898.6|2910.1|2904.1|2904.6|2898.6|68
1624889400000|2021-06-28 14:10:00|2904.4|2898.4|2901.1|2895.1|2905.1|2899.1|2899.6|2893.6|70
1624889700000|2021-06-28 14:15:00|2900.9|2894.9|2904.3|2898.3|2905.5|2899.5|2899.6|2893.6|76
1624890000000|2021-06-28 14:20:00|2904.5|2898.5|2904.1|2898.1|2906.6|2900.6|2902.5|2896.5|63
1624890300000|2021-06-28 14:25:00|2903.9|2897.9|2904.6|2898.6|2908.3|2902.3|2902.1|2896.1|79
1624890600000|2021-06-28 14:30:00|2904.8|2898.8|2904.8|2898.8|2907.6|2901.6|2904.8|2898.8|56
1624890900000|2021-06-28 14:35:00|2904.9|2898.9|2902.9|2896.9|2906.1|2900.1|2901.5|2895.5|66
1624891200000|2021-06-28 14:40:00|2902.8|2896.8|2904|2898|2905.6|2899.6|2901.6|2895.6|67
1624891500000|2021-06-28 14:45:00|2904.3|2898.3|2901.9|2895.9|2905.1|2899.1|2900.9|2894.9|95
1624891800000|2021-06-28 14:50:00|2901.6|2895.6|2905|2899|2905|2899|2900.5|2894.5|114
1624892100000|2021-06-28 14:55:00|2905.3|2899.3|2907.8|2901.8|2912.1|2906.1|2903.6|2897.6|204
1624892400000|2021-06-28 15:00:00|2908|2902|2911.1|2905.1|2913.1|2907.1|2908|2902|68
1624892700000|2021-06-28 15:05:00|2911.4|2905.4|2910|2904|2912.4|2906.4|2909.4|2903.4|44
1624893000000|2021-06-28 15:10:00|2910.1|2904.1|2909.9|2903.9|2911.4|2905.4|2909.8|2903.8|28
1624893300000|2021-06-28 15:15:00|2910.1|2904.1|2908.5|2902.5|2910.9|2904.9|2908.4|2902.4|56
1624893600000|2021-06-28 15:20:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2908.6|2902.6|39
1624893900000|2021-06-28 15:25:00|2910.6|2904.6|2913.8|2907.8|2913.8|2907.8|2909.3|2903.3|31
1624894200000|2021-06-28 15:30:00|2913.9|2907.9|2918.1|2912.1|2918.8|2912.8|2913.6|2907.6|43
1624894500000|2021-06-28 15:35:00|2917.9|2911.9|2917.4|2911.4|2918.4|2912.4|2917.1|2911.1|40
1624894800000|2021-06-28 15:40:00|2917.6|2911.6|2919.4|2913.4|2919.6|2913.6|2917.5|2911.5|31
1624895100000|2021-06-28 15:45:00|2919.1|2913.1|2915.1|2909.1|2919.1|2913.1|2914.8|2908.8|29
1624895400000|2021-06-28 15:50:00|2915.4|2909.4|2915.3|2909.3|2915.6|2909.6|2914.6|2908.6|13
1624895700000|2021-06-28 15:55:00|2915.5|2909.5|2918.3|2912.3|2918.3|2912.3|2915.5|2909.5|13
1624896000000|2021-06-28 16:00:00|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|8
1624896300000|2021-06-28 16:05:00|2919.8|2913.8|2918|2912|2919.8|2913.8|2918|2912|7
1624896600000|2021-06-28 16:10:00|2918.3|2912.3|2919.1|2913.1|2922.1|2916.1|2918.3|2912.3|15
1624896900000|2021-06-28 16:15:00|2919.4|2913.4|2916.6|2910.6|2920|2914|2916.6|2910.6|23
1624897200000|2021-06-28 16:20:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.1|2910.1|10
1624897500000|2021-06-28 16:25:00|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|9
1624897800000|2021-06-28 16:30:00|2916.8|2910.8|2916.9|2910.9|2917.1|2911.1|2916.1|2910.1|18
1624898100000|2021-06-28 16:35:00|2917.1|2911.1|2916.3|2910.3|2917.1|2911.1|2916.1|2910.1|9
1624898400000|2021-06-28 16:40:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|6
1624898700000|2021-06-28 16:45:00|2915.9|2909.9|2914.6|2908.6|2916.8|2910.8|2913.6|2907.6|14
1624899000000|2021-06-28 16:50:00|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2912.9|2906.9|8
1624899300000|2021-06-28 16:55:00|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|2
1624924800000|2021-06-29 00:00:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624925400000|2021-06-29 00:10:00|2922.5|2916.5|2921.3|2915.3|2922.5|2916.5|2921|2915|3
1624925700000|2021-06-29 00:15:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1624926000000|2021-06-29 00:20:00|2919.4|2913.4|2918|2912|2919.8|2913.8|2917.8|2911.8|10
1624926300000|2021-06-29 00:25:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624926600000|2021-06-29 00:30:00|2917.3|2911.3|2914.8|2908.8|2917.3|2911.3|2914.8|2908.8|4
1624926900000|2021-06-29 00:35:00|2914.3|2908.3|2915.3|2909.3|2916.4|2910.4|2913.8|2907.8|9
1624927500000|2021-06-29 00:45:00|2915.6|2909.6|2915.5|2909.5|2915.6|2909.6|2915.5|2909.5|2
1624927800000|2021-06-29 00:50:00|2914.6|2908.6|2915.3|2909.3|2915.5|2909.5|2914.5|2908.5|7
1624928100000|2021-06-29 00:55:00|2914.6|2908.6|2913|2907|2915.3|2909.3|2912.1|2906.1|14
1624928400000|2021-06-29 01:00:00|2912.8|2906.8|2915.5|2909.5|2916.5|2910.5|2910.8|2904.8|121
1624928700000|2021-06-29 01:05:00|2915.8|2909.8|2911.5|2905.5|2917.3|2911.3|2911.5|2905.5|38
1624929000000|2021-06-29 01:10:00|2911.3|2905.3|2908.5|2902.5|2913.5|2907.5|2907.5|2901.5|65
1624929300000|2021-06-29 01:15:00|2908.3|2902.3|2907.3|2901.3|2909.8|2903.8|2906.8|2900.8|81
1624929600000|2021-06-29 01:20:00|2907|2901|2905.5|2899.5|2907.5|2901.5|2904.5|2898.5|72
1624929900000|2021-06-29 01:25:00|2905|2899|2904.5|2898.5|2906.8|2900.8|2903.5|2897.5|43
1624930200000|2021-06-29 01:30:00|2904.3|2898.3|2901.8|2895.8|2904.3|2898.3|2900.8|2894.8|59
1624930800000|2021-06-29 01:40:00|2902|2896|2904.8|2898.8|2904.8|2898.8|2902|2896|20
1624931100000|2021-06-29 01:45:00|2905.5|2899.5|2906.8|2900.8|2907.5|2901.5|2905.5|2899.5|9
1624931400000|2021-06-29 01:50:00|2907|2901|2904.5|2898.5|2907.3|2901.3|2904.3|2898.3|19
1624931700000|2021-06-29 01:55:00|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2904|2898|6
1624932000000|2021-06-29 02:00:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1624932300000|2021-06-29 02:05:00|2905.9|2899.9|2905.5|2899.5|2906.8|2900.8|2905.5|2899.5|9
1624932600000|2021-06-29 02:10:00|2905.3|2899.3|2903.8|2897.8|2905.3|2899.3|2903.8|2897.8|7
1624933200000|2021-06-29 02:20:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624933500000|2021-06-29 02:25:00|2903.8|2897.8|2902.5|2896.5|2903.8|2897.8|2902.4|2896.4|3
1624933800000|2021-06-29 02:30:00|2904.3|2898.3|2906.8|2900.8|2908.8|2902.8|2903.5|2897.5|246
1624934100000|2021-06-29 02:35:00|2907|2901|2907|2901|2908.5|2902.5|2906.3|2900.3|188
1624934400000|2021-06-29 02:40:00|2906.8|2900.8|2904|2898|2908.5|2902.5|2904|2898|54
1624934700000|2021-06-29 02:45:00|2903.8|2897.8|2902.8|2896.8|2904.5|2898.5|2902.5|2896.5|60
1624935000000|2021-06-29 02:50:00|2902.5|2896.5|2902.3|2896.3|2904|2898|2901.5|2895.5|64
1624935300000|2021-06-29 02:55:00|2902|2896|2902.5|2896.5|2903|2897|2901.5|2895.5|71
1624935600000|2021-06-29 03:00:00|2902.3|2896.3|2901.5|2895.5|2903.5|2897.5|2901.3|2895.3|49
1624935900000|2021-06-29 03:05:00|2901.3|2895.3|2898.5|2892.5|2901.5|2895.5|2897.8|2891.8|35
1624936200000|2021-06-29 03:10:00|2898.8|2892.8|2898|2892|2900.3|2894.3|2898|2892|22
1624936500000|2021-06-29 03:15:00|2897.8|2891.8|2898.6|2892.6|2900.5|2894.5|2897.4|2891.4|66
1624936800000|2021-06-29 03:20:00|2898.5|2892.5|2898.5|2892.5|2899.3|2893.3|2897.9|2891.9|21
1624937100000|2021-06-29 03:25:00|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2897.8|2891.8|38
1624937400000|2021-06-29 03:30:00|2899.4|2893.4|2900.5|2894.5|2900.5|2894.5|2899.4|2893.4|4
1624937700000|2021-06-29 03:35:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624938000000|2021-06-29 03:40:00|2900.5|2894.5|2899|2893|2900.5|2894.5|2899|2893|6
1624938300000|2021-06-29 03:45:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624938600000|2021-06-29 03:50:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624939200000|2021-06-29 04:00:00|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1624939800000|2021-06-29 04:10:00|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1624944300000|2021-06-29 05:25:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1624944600000|2021-06-29 05:30:00|2899.3|2893.3|2903.8|2897.8|2905|2899|2896.3|2890.3|83
1624944900000|2021-06-29 05:35:00|2904|2898|2916.5|2910.5|2917.8|2911.8|2903.8|2897.8|107
1624945200000|2021-06-29 05:40:00|2917|2911|2925|2919|2927|2921|2916.8|2910.8|189
1624945500000|2021-06-29 05:45:00|2925.3|2919.3|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|73
1624945800000|2021-06-29 05:50:00|2922.3|2916.3|2923.1|2917.1|2924.5|2918.5|2922|2916|23
1624946100000|2021-06-29 05:55:00|2923.3|2917.3|2923.3|2917.3|2925.8|2919.8|2923|2917|48
1624946400000|2021-06-29 06:00:00|2923|2917|2919|2913|2923.8|2917.8|2918.5|2912.5|30
1624946700000|2021-06-29 06:05:00|2918.8|2912.8|2918|2912|2920.4|2914.4|2917.3|2911.3|20
1624947000000|2021-06-29 06:10:00|2917.8|2911.8|2919|2913|2919.3|2913.3|2917.8|2911.8|7
1624947300000|2021-06-29 06:15:00|2918.8|2912.8|2919|2913|2919|2913|2918|2912|10
1624947600000|2021-06-29 06:20:00|2918.5|2912.5|2921|2915|2921|2915|2918.3|2912.3|12
1624947900000|2021-06-29 06:25:00|2921.3|2915.3|2922.3|2916.3|2922.6|2916.6|2921.3|2915.3|10
1624948200000|2021-06-29 06:30:00|2922.6|2916.6|2921.3|2915.3|2924.3|2918.3|2921|2915|45
1624948500000|2021-06-29 06:35:00|2921|2915|2921|2915|2923.3|2917.3|2920.5|2914.5|17
1624948800000|2021-06-29 06:40:00|2921.3|2915.3|2923|2917|2923.3|2917.3|2921|2915|14
1624949100000|2021-06-29 06:45:00|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2921.8|2915.8|10
1624949400000|2021-06-29 06:50:00|2923.5|2917.5|2921.5|2915.5|2924.5|2918.5|2921.5|2915.5|15
1624949700000|2021-06-29 06:55:00|2921.4|2915.4|2923.1|2917.1|2923.3|2917.3|2921.4|2915.4|17
1624950000000|2021-06-29 07:00:00|2923.5|2917.5|2918.4|2912.4|2923.5|2917.5|2918.3|2912.3|54
1624950300000|2021-06-29 07:05:00|2918.6|2912.6|2916.9|2910.9|2919.9|2913.9|2916.6|2910.6|44
1624950600000|2021-06-29 07:10:00|2916.4|2910.4|2918.4|2912.4|2920.5|2914.5|2916.4|2910.4|42
1624950900000|2021-06-29 07:15:00|2917.4|2911.4|2914.9|2908.9|2918|2912|2914.9|2908.9|32
1624951200000|2021-06-29 07:20:00|2914.6|2908.6|2915.1|2909.1|2916.5|2910.5|2913.9|2907.9|27
1624951500000|2021-06-29 07:25:00|2915.5|2909.5|2913.4|2907.4|2917.3|2911.3|2913.4|2907.4|45
1624951800000|2021-06-29 07:30:00|2914.1|2908.1|2916.5|2910.5|2916.5|2910.5|2914|2908|28
1624952100000|2021-06-29 07:35:00|2916.8|2910.8|2915.4|2909.4|2916.9|2910.9|2913.1|2907.1|43
1624952400000|2021-06-29 07:40:00|2915.1|2909.1|2913.5|2907.5|2915.1|2909.1|2912.4|2906.4|27
1624952700000|2021-06-29 07:45:00|2913.8|2907.8|2912.8|2906.8|2915.6|2909.6|2912.6|2906.6|24
1624953000000|2021-06-29 07:50:00|2912.5|2906.5|2914|2908|2914.3|2908.3|2911|2905|17
1624953300000|2021-06-29 07:55:00|2913.8|2907.8|2912.9|2906.9|2914.3|2908.3|2912.6|2906.6|15
1624953600000|2021-06-29 08:00:00|2912.6|2906.6|2916.5|2910.5|2916.8|2910.8|2911.6|2905.6|34
1624953900000|2021-06-29 08:05:00|2916.6|2910.6|2917.5|2911.5|2917.5|2911.5|2915.3|2909.3|18
1624954200000|2021-06-29 08:10:00|2917.8|2911.8|2915.5|2909.5|2919.3|2913.3|2915|2909|39
1624954500000|2021-06-29 08:15:00|2915.8|2909.8|2917.9|2911.9|2921.6|2915.6|2914.3|2908.3|49
1624954800000|2021-06-29 08:20:00|2918|2912|2917|2911|2918.5|2912.5|2915.3|2909.3|27
1624955100000|2021-06-29 08:25:00|2917.1|2911.1|2917.5|2911.5|2917.8|2911.8|2916|2910|8
1624955400000|2021-06-29 08:30:00|2917.8|2911.8|2917.3|2911.3|2918.5|2912.5|2916.8|2910.8|12
1624955700000|2021-06-29 08:35:00|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|5
1624956000000|2021-06-29 08:40:00|2916.8|2910.8|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|21
1624956300000|2021-06-29 08:45:00|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2913.3|2907.3|62
1624956600000|2021-06-29 08:50:00|2916.5|2910.5|2913.6|2907.6|2918|2912|2913.4|2907.4|45
1624956900000|2021-06-29 08:55:00|2914|2908|2914.1|2908.1|2914.3|2908.3|2913.5|2907.5|17
1624957200000|2021-06-29 09:00:00|2913.9|2907.9|2910.9|2904.9|2914.6|2908.6|2910.5|2904.5|53
1624957500000|2021-06-29 09:05:00|2911|2905|2906.5|2900.5|2911.6|2905.6|2905.1|2899.1|97
1624957800000|2021-06-29 09:10:00|2906.8|2900.8|2908.8|2902.8|2909|2903|2905.8|2899.8|29
1624958100000|2021-06-29 09:15:00|2908.3|2902.3|2909.9|2903.9|2911.4|2905.4|2908.3|2902.3|51
1624958400000|2021-06-29 09:20:00|2909.1|2903.1|2910.5|2904.5|2910.8|2904.8|2908.6|2902.6|21
1624958700000|2021-06-29 09:25:00|2910.8|2904.8|2909.3|2903.3|2911.3|2905.3|2909.3|2903.3|22
1624959000000|2021-06-29 09:30:00|2909.4|2903.4|2909.6|2903.6|2910.3|2904.3|2909|2903|23
1624959300000|2021-06-29 09:35:00|2912.9|2906.9|2914.9|2908.9|2915|2909|2912.9|2906.9|21
1624959600000|2021-06-29 09:40:00|2915.3|2909.3|2917.6|2911.6|2918.3|2912.3|2915.3|2909.3|26
1624959900000|2021-06-29 09:45:00|2918.1|2912.1|2923.3|2917.3|2923.3|2917.3|2918.1|2912.1|35
1624960200000|2021-06-29 09:50:00|2923.5|2917.5|2923.9|2917.9|2924.8|2918.8|2919.6|2913.6|44
1624960500000|2021-06-29 09:55:00|2924.1|2918.1|2923.8|2917.8|2924.9|2918.9|2923.8|2917.8|9
1624960800000|2021-06-29 10:00:00|2924|2918|2920.5|2914.5|2924|2918|2920.3|2914.3|20
1624961100000|2021-06-29 10:05:00|2920.9|2914.9|2920|2914|2921.1|2915.1|2919.3|2913.3|17
1624961400000|2021-06-29 10:10:00|2919.8|2913.8|2918.3|2912.3|2920.9|2914.9|2918|2912|14
1624961700000|2021-06-29 10:15:00|2918.5|2912.5|2923.3|2917.3|2923.3|2917.3|2918.5|2912.5|24
1624962000000|2021-06-29 10:20:00|2923.5|2917.5|2922.4|2916.4|2923.5|2917.5|2921.4|2915.4|19
1624962300000|2021-06-29 10:25:00|2922.8|2916.8|2923.3|2917.3|2923.5|2917.5|2922.3|2916.3|16
1624962600000|2021-06-29 10:30:00|2923.5|2917.5|2926.9|2920.9|2926.9|2920.9|2923.1|2917.1|19
1624962900000|2021-06-29 10:35:00|2926.6|2920.6|2926.9|2920.9|2929.4|2923.4|2925.4|2919.4|35
1624963200000|2021-06-29 10:40:00|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2926.8|2920.8|6
1624963500000|2021-06-29 10:45:00|2927.6|2921.6|2937.6|2931.6|2937.9|2931.9|2927.6|2921.6|32
1624963800000|2021-06-29 10:50:00|2937.5|2931.5|2932.5|2926.5|2937.5|2931.5|2930.3|2924.3|30
1624964100000|2021-06-29 10:55:00|2932.6|2926.6|2931.3|2925.3|2934.9|2928.9|2930.8|2924.8|24
1624964400000|2021-06-29 11:00:00|2931|2925|2929|2923|2931.3|2925.3|2928.6|2922.6|29
1624964700000|2021-06-29 11:05:00|2928.9|2922.9|2928|2922|2928.9|2922.9|2926.6|2920.6|23
1624965000000|2021-06-29 11:10:00|2927.9|2921.9|2926.1|2920.1|2929|2923|2925.3|2919.3|40
1624965300000|2021-06-29 11:15:00|2926.4|2920.4|2921|2915|2927.9|2921.9|2921|2915|54
1624965600000|2021-06-29 11:20:00|2921.3|2915.3|2919|2913|2921.4|2915.4|2918.1|2912.1|25
1624965900000|2021-06-29 11:25:00|2919.3|2913.3|2923.8|2917.8|2924.5|2918.5|2919.3|2913.3|32
1624966200000|2021-06-29 11:30:00|2923.6|2917.6|2925.5|2919.5|2926.3|2920.3|2923.6|2917.6|20
1624966500000|2021-06-29 11:35:00|2925.6|2919.6|2925.5|2919.5|2926.6|2920.6|2925.5|2919.5|17
1624966800000|2021-06-29 11:40:00|2925.1|2919.1|2928.1|2922.1|2928.6|2922.6|2925.1|2919.1|20
1624967100000|2021-06-29 11:45:00|2927.4|2921.4|2925.4|2919.4|2929.1|2923.1|2924.3|2918.3|37
1624967400000|2021-06-29 11:50:00|2925.1|2919.1|2930.6|2924.6|2935.1|2929.1|2925.1|2919.1|144
1624967700000|2021-06-29 11:55:00|2929.6|2923.6|2928.9|2922.9|2929.9|2923.9|2926.9|2920.9|74
1624968000000|2021-06-29 12:00:00|2928.8|2922.8|2931.9|2925.9|2932.1|2926.1|2928.3|2922.3|64
1624968300000|2021-06-29 12:05:00|2932.1|2926.1|2930|2924|2932.1|2926.1|2927.6|2921.6|65
1624968600000|2021-06-29 12:10:00|2930.3|2924.3|2936.3|2930.3|2936.9|2930.9|2929.9|2923.9|71
1624968900000|2021-06-29 12:15:00|2936.5|2930.5|2936.3|2930.3|2937.5|2931.5|2933.8|2927.8|58
1624969200000|2021-06-29 12:20:00|2936.5|2930.5|2935.5|2929.5|2937.4|2931.4|2934.3|2928.3|53
1624969500000|2021-06-29 12:25:00|2936.3|2930.3|2938.8|2932.8|2940.3|2934.3|2936.3|2930.3|70
1624969800000|2021-06-29 12:30:00|2939|2933|2940.6|2934.6|2941.9|2935.9|2938.5|2932.5|59
1624970100000|2021-06-29 12:35:00|2939.8|2933.8|2938.4|2932.4|2939.8|2933.8|2936.4|2930.4|41
1624970400000|2021-06-29 12:40:00|2938|2932|2937.1|2931.1|2938.6|2932.6|2934.8|2928.8|79
1624970700000|2021-06-29 12:45:00|2937|2931|2937.4|2931.4|2938.5|2932.5|2936.8|2930.8|56
1624971000000|2021-06-29 12:50:00|2937.6|2931.6|2931|2925|2937.8|2931.8|2930.9|2924.9|105
1624971300000|2021-06-29 12:55:00|2930.8|2924.8|2928.8|2922.8|2932.1|2926.1|2927.4|2921.4|110
1624971600000|2021-06-29 13:00:00|2928.4|2922.4|2921.4|2915.4|2928.4|2922.4|2921.4|2915.4|305
1624971900000|2021-06-29 13:05:00|2920.5|2914.5|2922.3|2916.3|2922.8|2916.8|2919.4|2913.4|162
1624972200000|2021-06-29 13:10:00|2922.5|2916.5|2920.3|2914.3|2922.8|2916.8|2915.9|2909.9|126
1624972500000|2021-06-29 13:15:00|2920|2914|2926|2920|2926.6|2920.6|2919.4|2913.4|136
1624972800000|2021-06-29 13:20:00|2927|2921|2926|2920|2927|2921|2924.8|2918.8|57
1624973100000|2021-06-29 13:25:00|2925.8|2919.8|2933.8|2927.8|2934|2928|2925.4|2919.4|98
1624973400000|2021-06-29 13:30:00|2934|2928|2933.4|2927.4|2936.1|2930.1|2931.5|2925.5|122
1624973700000|2021-06-29 13:35:00|2933.6|2927.6|2930.4|2924.4|2936.4|2930.4|2929.5|2923.5|132
1624974000000|2021-06-29 13:40:00|2930.6|2924.6|2931.4|2925.4|2932.8|2926.8|2929|2923|76
1624974300000|2021-06-29 13:45:00|2931.8|2925.8|2927.8|2921.8|2933.6|2927.6|2927.8|2921.8|71
1624974600000|2021-06-29 13:50:00|2927.6|2921.6|2928.5|2922.5|2929.8|2923.8|2927.3|2921.3|90
1624974900000|2021-06-29 13:55:00|2928.3|2922.3|2925.3|2919.3|2929.4|2923.4|2925.3|2919.3|137
1624975200000|2021-06-29 14:00:00|2925.8|2919.8|2934|2928|2934|2928|2924.4|2918.4|140
1624975500000|2021-06-29 14:05:00|2933.8|2927.8|2932.5|2926.5|2934.9|2928.9|2929.9|2923.9|181
1624975800000|2021-06-29 14:10:00|2932.3|2926.3|2935.3|2929.3|2937.6|2931.6|2931.5|2925.5|85
1624976100000|2021-06-29 14:15:00|2935.1|2929.1|2943.5|2937.5|2944.4|2938.4|2934.6|2928.6|123
1624976400000|2021-06-29 14:20:00|2943.3|2937.3|2939.1|2933.1|2945.6|2939.6|2938.1|2932.1|125
1624976700000|2021-06-29 14:25:00|2938.9|2932.9|2942.5|2936.5|2943.1|2937.1|2938.9|2932.9|53
1624977000000|2021-06-29 14:30:00|2942.8|2936.8|2949.8|2943.8|2951.9|2945.9|2942.8|2936.8|67
1624977300000|2021-06-29 14:35:00|2949.5|2943.5|2950.6|2944.6|2950.6|2944.6|2946.3|2940.3|50
1624977600000|2021-06-29 14:40:00|2950.9|2944.9|2943.8|2937.8|2952.4|2946.4|2942.3|2936.3|116
1624977900000|2021-06-29 14:45:00|2944|2938|2942.8|2936.8|2947.1|2941.1|2940.6|2934.6|125
1624978200000|2021-06-29 14:50:00|2943.6|2937.6|2946.9|2940.9|2948.6|2942.6|2942.8|2936.8|84
1624978500000|2021-06-29 14:55:00|2947.1|2941.1|2950.9|2944.9|2956.5|2950.5|2946.9|2940.9|191
1624978800000|2021-06-29 15:00:00|2951.6|2945.6|2949.8|2943.8|2955|2949|2949.8|2943.8|71
1624979100000|2021-06-29 15:05:00|2949.5|2943.5|2949.9|2943.9|2951.5|2945.5|2949.5|2943.5|44
1624979400000|2021-06-29 15:10:00|2950|2944|2948.9|2942.9|2952|2946|2948.6|2942.6|61
1624979700000|2021-06-29 15:15:00|2949|2943|2949.1|2943.1|2949.8|2943.8|2946.1|2940.1|40
1624980000000|2021-06-29 15:20:00|2949.4|2943.4|2945.8|2939.8|2950.3|2944.3|2945.8|2939.8|34
1624980300000|2021-06-29 15:25:00|2946.4|2940.4|2945.5|2939.5|2950.1|2944.1|2944.9|2938.9|69
1624980600000|2021-06-29 15:30:00|2945.1|2939.1|2948.5|2942.5|2949|2943|2944.4|2938.4|62
1624980900000|2021-06-29 15:35:00|2948.8|2942.8|2952.1|2946.1|2952.4|2946.4|2947.8|2941.8|48
1624981200000|2021-06-29 15:40:00|2952.4|2946.4|2950.9|2944.9|2954.1|2948.1|2950.9|2944.9|45
1624981500000|2021-06-29 15:45:00|2950.6|2944.6|2951.9|2945.9|2951.9|2945.9|2950.3|2944.3|9
1624981800000|2021-06-29 15:50:00|2951.6|2945.6|2954.6|2948.6|2954.6|2948.6|2951.4|2945.4|18
1624982100000|2021-06-29 15:55:00|2954.5|2948.5|2955.9|2949.9|2957.3|2951.3|2954.5|2948.5|30
1624982400000|2021-06-29 16:00:00|2956.5|2950.5|2954.4|2948.4|2956.9|2950.9|2953.9|2947.9|31
1624982700000|2021-06-29 16:05:00|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2953.4|2947.4|21
1624983000000|2021-06-29 16:10:00|2953.9|2947.9|2950.5|2944.5|2953.9|2947.9|2950.5|2944.5|6
1624983300000|2021-06-29 16:15:00|2950.3|2944.3|2946.4|2940.4|2950.4|2944.4|2946.4|2940.4|30
1624983600000|2021-06-29 16:20:00|2946.9|2940.9|2949.8|2943.8|2950.3|2944.3|2946.6|2940.6|15
1624983900000|2021-06-29 16:25:00|2949.6|2943.6|2951.9|2945.9|2952|2946|2949.6|2943.6|7
1624984200000|2021-06-29 16:30:00|2952|2946|2953.5|2947.5|2954.5|2948.5|2952|2946|19
1624984500000|2021-06-29 16:35:00|2953.6|2947.6|2954.1|2948.1|2954.6|2948.6|2953.6|2947.6|10
1624984800000|2021-06-29 16:40:00|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1624985100000|2021-06-29 16:45:00|2952.9|2946.9|2954.8|2948.8|2954.8|2948.8|2952.6|2946.6|10
1624985400000|2021-06-29 16:50:00|2955.4|2949.4|2956.5|2950.5|2957.3|2951.3|2955.4|2949.4|12
1624985700000|2021-06-29 16:55:00|2956.4|2950.4|2954.8|2948.8|2956.4|2950.4|2954.1|2948.1|13
1625011200000|2021-06-30 00:00:00|2949|2943|2952|2946|2952.3|2946.3|2948.3|2942.3|14
1625011500000|2021-06-30 00:05:00|2953.3|2947.3|2953.8|2947.8|2953.9|2947.9|2953.3|2947.3|6
1625012100000|2021-06-30 00:15:00|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|3
1625013000000|2021-06-30 00:30:00|2955.3|2949.3|2952.5|2946.5|2955.3|2949.3|2952.5|2946.5|6
1625013600000|2021-06-30 00:40:00|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|4
1625013900000|2021-06-30 00:45:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1625014500000|2021-06-30 00:55:00|2954.3|2948.3|2951.8|2945.8|2954.3|2948.3|2950|2944|9
1625014800000|2021-06-30 01:00:00|2952|2946|2953|2947|2954.3|2948.3|2950.3|2944.3|77
1625015100000|2021-06-30 01:05:00|2953.6|2947.6|2953|2947|2953.8|2947.8|2950.5|2944.5|67
1625015400000|2021-06-30 01:10:00|2952.5|2946.5|2952|2946|2953.5|2947.5|2950.3|2944.3|103
1625015700000|2021-06-30 01:15:00|2951.8|2945.8|2948.5|2942.5|2951.8|2945.8|2947.8|2941.8|88
1625016000000|2021-06-30 01:20:00|2948.3|2942.3|2949.8|2943.8|2950.3|2944.3|2947.3|2941.3|75
1625016300000|2021-06-30 01:25:00|2950|2944|2947.8|2941.8|2951|2945|2947.3|2941.3|101
1625016600000|2021-06-30 01:30:00|2948.1|2942.1|2943.5|2937.5|2949.5|2943.5|2942.1|2936.1|136
1625016900000|2021-06-30 01:35:00|2943.8|2937.8|2945.8|2939.8|2945.8|2939.8|2943.8|2937.8|33
1625017200000|2021-06-30 01:40:00|2945.5|2939.5|2948|2942|2948|2942|2945.3|2939.3|26
1625017500000|2021-06-30 01:45:00|2948.3|2942.3|2949.3|2943.3|2949.5|2943.5|2948|2942|41
1625017800000|2021-06-30 01:50:00|2949.5|2943.5|2951|2945|2951.5|2945.5|2948.8|2942.8|36
1625018100000|2021-06-30 01:55:00|2951.3|2945.3|2949.3|2943.3|2952.4|2946.4|2948.8|2942.8|75
1625018400000|2021-06-30 02:00:00|2949.5|2943.5|2951.8|2945.8|2952.6|2946.6|2949.5|2943.5|69
1625018700000|2021-06-30 02:05:00|2951|2945|2947.5|2941.5|2951|2945|2947.5|2941.5|15
1625019000000|2021-06-30 02:10:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|10
1625019300000|2021-06-30 02:15:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625020200000|2021-06-30 02:30:00|2946.5|2940.5|2946.5|2940.5|2946.9|2940.9|2946|2940|13
1625020500000|2021-06-30 02:35:00|2946.8|2940.8|2946.9|2940.9|2947.1|2941.1|2946.6|2940.6|6
1625020800000|2021-06-30 02:40:00|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|16
1625021100000|2021-06-30 02:45:00|2946.3|2940.3|2947|2941|2947.3|2941.3|2946.3|2940.3|7
1625021400000|2021-06-30 02:50:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|10
1625021700000|2021-06-30 02:55:00|2947.3|2941.3|2946.3|2940.3|2947.8|2941.8|2945|2939|65
1625022000000|2021-06-30 03:00:00|2946|2940|2949|2943|2949|2943|2945.9|2939.9|30
1625022300000|2021-06-30 03:05:00|2948.8|2942.8|2948|2942|2949.8|2943.8|2947.3|2941.3|19
1625022600000|2021-06-30 03:10:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2946|2940|16
1625022900000|2021-06-30 03:15:00|2947.5|2941.5|2948.3|2942.3|2949.3|2943.3|2946.8|2940.8|31
1625023200000|2021-06-30 03:20:00|2948|2942|2948|2942|2948.3|2942.3|2946.8|2940.8|32
1625023500000|2021-06-30 03:25:00|2947.8|2941.8|2948|2942|2948.5|2942.5|2947.5|2941.5|17
1625023800000|2021-06-30 03:30:00|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|5
1625024400000|2021-06-30 03:40:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625026500000|2021-06-30 04:15:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1625026800000|2021-06-30 04:20:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625027100000|2021-06-30 04:25:00|2949.3|2943.3|2950.1|2944.1|2950.1|2944.1|2949.3|2943.3|5
1625027400000|2021-06-30 04:30:00|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1625027700000|2021-06-30 04:35:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625028000000|2021-06-30 04:40:00|2948.5|2942.5|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1625028900000|2021-06-30 04:55:00|2948.3|2942.3|2946|2940|2948.3|2942.3|2946|2940|5
1625029500000|2021-06-30 05:05:00|2946.3|2940.3|2948|2942|2948|2942|2946.3|2940.3|4
1625029800000|2021-06-30 05:10:00|2948.3|2942.3|2948|2942|2948.8|2942.8|2948|2942|7
1625030100000|2021-06-30 05:15:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625030400000|2021-06-30 05:20:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1625030700000|2021-06-30 05:25:00|2947.9|2941.9|2945.8|2939.8|2948|2942|2945.8|2939.8|12
1625031000000|2021-06-30 05:30:00|2945.5|2939.5|2943.5|2937.5|2947.5|2941.5|2942.5|2936.5|34
1625031300000|2021-06-30 05:35:00|2944.8|2938.8|2945.5|2939.5|2946|2940|2944|2938|33
1625031600000|2021-06-30 05:40:00|2945.3|2939.3|2946|2940|2948|2942|2945|2939|87
1625031900000|2021-06-30 05:45:00|2946.3|2940.3|2945|2939|2946.3|2940.3|2944.4|2938.4|56
1625032200000|2021-06-30 05:50:00|2944.6|2938.6|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|18
1625032500000|2021-06-30 05:55:00|2944.3|2938.3|2938.3|2932.3|2944.3|2938.3|2935.8|2929.8|88
1625032800000|2021-06-30 06:00:00|2938|2932|2934.5|2928.5|2938|2932|2934.3|2928.3|63
1625033100000|2021-06-30 06:05:00|2935.3|2929.3|2935.8|2929.8|2938|2932|2933.8|2927.8|44
1625033400000|2021-06-30 06:10:00|2935.5|2929.5|2936|2930|2937.5|2931.5|2934.8|2928.8|27
1625033700000|2021-06-30 06:15:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935|2929|25
1625034000000|2021-06-30 06:20:00|2936|2930|2938|2932|2939.3|2933.3|2935.3|2929.3|98
1625034300000|2021-06-30 06:25:00|2938.3|2932.3|2940.1|2934.1|2940.1|2934.1|2937.3|2931.3|30
1625034600000|2021-06-30 06:30:00|2940.8|2934.8|2943.5|2937.5|2943.5|2937.5|2939.8|2933.8|59
1625034900000|2021-06-30 06:35:00|2944.6|2938.6|2944.6|2938.6|2946.3|2940.3|2944.3|2938.3|68
1625035200000|2021-06-30 06:40:00|2945|2939|2947|2941|2947.3|2941.3|2944.3|2938.3|63
1625035500000|2021-06-30 06:45:00|2947.3|2941.3|2947|2941|2948.5|2942.5|2947|2941|14
1625035800000|2021-06-30 06:50:00|2947.3|2941.3|2947.9|2941.9|2949.3|2943.3|2946.9|2940.9|44
1625036100000|2021-06-30 06:55:00|2947.6|2941.6|2944.9|2938.9|2949.8|2943.8|2944.1|2938.1|62
1625036400000|2021-06-30 07:00:00|2944.3|2938.3|2946.4|2940.4|2949.9|2943.9|2942.4|2936.4|64
1625036700000|2021-06-30 07:05:00|2946.6|2940.6|2947.5|2941.5|2951.4|2945.4|2944|2938|60
1625037000000|2021-06-30 07:10:00|2947.8|2941.8|2948.5|2942.5|2949.5|2943.5|2944.9|2938.9|37
1625037300000|2021-06-30 07:15:00|2948.4|2942.4|2949|2943|2949.8|2943.8|2946.4|2940.4|59
1625037600000|2021-06-30 07:20:00|2949.3|2943.3|2952.4|2946.4|2952.6|2946.6|2949.3|2943.3|35
1625037900000|2021-06-30 07:25:00|2952.6|2946.6|2953.8|2947.8|2953.8|2947.8|2952.6|2946.6|15
1625038200000|2021-06-30 07:30:00|2953.9|2947.9|2957.5|2951.5|2957.8|2951.8|2953.9|2947.9|30
1625038500000|2021-06-30 07:35:00|2957.6|2951.6|2955.6|2949.6|2957.9|2951.9|2955.6|2949.6|23
1625038800000|2021-06-30 07:40:00|2955.4|2949.4|2956.3|2950.3|2956.3|2950.3|2953.1|2947.1|17
1625039100000|2021-06-30 07:45:00|2956.6|2950.6|2955.3|2949.3|2956.6|2950.6|2954.6|2948.6|25
1625039400000|2021-06-30 07:50:00|2955.4|2949.4|2955.3|2949.3|2955.8|2949.8|2954.9|2948.9|12
1625039700000|2021-06-30 07:55:00|2955.1|2949.1|2954.9|2948.9|2955.6|2949.6|2954.3|2948.3|14
1625040000000|2021-06-30 08:00:00|2954.6|2948.6|2955.8|2949.8|2955.9|2949.9|2951|2945|34
1625040300000|2021-06-30 08:05:00|2954.9|2948.9|2953.6|2947.6|2954.9|2948.9|2953.1|2947.1|16
1625040600000|2021-06-30 08:10:00|2953.8|2947.8|2948.3|2942.3|2954.8|2948.8|2948.3|2942.3|38
1625040900000|2021-06-30 08:15:00|2948.6|2942.6|2947.8|2941.8|2951.3|2945.3|2946.3|2940.3|79
1625041200000|2021-06-30 08:20:00|2948|2942|2947.8|2941.8|2950.5|2944.5|2947.1|2941.1|48
1625041500000|2021-06-30 08:25:00|2947.5|2941.5|2953.5|2947.5|2953.5|2947.5|2944.3|2938.3|38
1625041800000|2021-06-30 08:30:00|2953.6|2947.6|2951.9|2945.9|2954.1|2948.1|2950.9|2944.9|41
1625042100000|2021-06-30 08:35:00|2951.6|2945.6|2951.8|2945.8|2954|2948|2951.4|2945.4|35
1625042400000|2021-06-30 08:40:00|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.3|2945.3|32
1625042700000|2021-06-30 08:45:00|2953|2947|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|41
1625043000000|2021-06-30 08:50:00|2953|2947|2951.8|2945.8|2954.1|2948.1|2951.1|2945.1|35
1625043300000|2021-06-30 08:55:00|2951.5|2945.5|2953.9|2947.9|2954.1|2948.1|2951.3|2945.3|34
1625043600000|2021-06-30 09:00:00|2953.6|2947.6|2953.3|2947.3|2954.1|2948.1|2951.6|2945.6|28
1625043900000|2021-06-30 09:05:00|2953.8|2947.8|2955.3|2949.3|2957.8|2951.8|2952.6|2946.6|47
1625044200000|2021-06-30 09:10:00|2955|2949|2953.5|2947.5|2955.3|2949.3|2952|2946|32
1625044500000|2021-06-30 09:15:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2951.1|2945.1|28
1625044800000|2021-06-30 09:20:00|2952.8|2946.8|2952.8|2946.8|2954.3|2948.3|2951.3|2945.3|32
1625045100000|2021-06-30 09:25:00|2952.5|2946.5|2947.3|2941.3|2952.8|2946.8|2946.5|2940.5|46
1625045400000|2021-06-30 09:30:00|2947|2941|2942.5|2936.5|2949|2943|2942.5|2936.5|38
1625045700000|2021-06-30 09:35:00|2942.3|2936.3|2939.5|2933.5|2942.3|2936.3|2938.8|2932.8|30
1625046000000|2021-06-30 09:40:00|2939.3|2933.3|2939|2933|2941.8|2935.8|2930.3|2924.3|54
1625046300000|2021-06-30 09:45:00|2939.3|2933.3|2953.3|2947.3|2954.8|2948.8|2939.3|2933.3|67
1625046600000|2021-06-30 09:50:00|2953.5|2947.5|2950.3|2944.3|2953.8|2947.8|2948.4|2942.4|41
1625046900000|2021-06-30 09:55:00|2950.5|2944.5|2950.8|2944.8|2951.5|2945.5|2949.8|2943.8|18
1625047200000|2021-06-30 10:00:00|2950.9|2944.9|2951.8|2945.8|2951.9|2945.9|2949.5|2943.5|57
1625047500000|2021-06-30 10:05:00|2951.4|2945.4|2952|2946|2953.8|2947.8|2950.3|2944.3|27
1625047800000|2021-06-30 10:10:00|2950.9|2944.9|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|13
1625048100000|2021-06-30 10:15:00|2950|2944|2943.8|2937.8|2950|2944|2942.3|2936.3|42
1625048400000|2021-06-30 10:20:00|2943.4|2937.4|2939.3|2933.3|2943.4|2937.4|2938.3|2932.3|21
1625048700000|2021-06-30 10:25:00|2938.8|2932.8|2940.3|2934.3|2940.3|2934.3|2937.5|2931.5|30
1625049000000|2021-06-30 10:30:00|2940|2934|2945|2939|2945.3|2939.3|2939.3|2933.3|68
1625049300000|2021-06-30 10:35:00|2945.3|2939.3|2946.5|2940.5|2950.8|2944.8|2945.3|2939.3|124
1625049600000|2021-06-30 10:40:00|2946.3|2940.3|2950.1|2944.1|2950.6|2944.6|2943.3|2937.3|43
1625049900000|2021-06-30 10:45:00|2949.1|2943.1|2948|2942|2952|2946|2947.8|2941.8|44
1625050200000|2021-06-30 10:50:00|2948.3|2942.3|2948.3|2942.3|2950.8|2944.8|2948|2942|31
1625050500000|2021-06-30 10:55:00|2948|2942|2949.4|2943.4|2949.9|2943.9|2947.9|2941.9|12
1625050800000|2021-06-30 11:00:00|2949|2943|2949.9|2943.9|2950.4|2944.4|2948.5|2942.5|14
1625051100000|2021-06-30 11:05:00|2949.6|2943.6|2948.9|2942.9|2950.3|2944.3|2948.9|2942.9|10
1625051400000|2021-06-30 11:10:00|2948.8|2942.8|2947.4|2941.4|2948.8|2942.8|2946.9|2940.9|13
1625051700000|2021-06-30 11:15:00|2947.5|2941.5|2949.9|2943.9|2950.1|2944.1|2947.5|2941.5|15
1625052000000|2021-06-30 11:20:00|2949.6|2943.6|2947.8|2941.8|2949.6|2943.6|2947.8|2941.8|15
1625052300000|2021-06-30 11:25:00|2947.6|2941.6|2947.8|2941.8|2948.8|2942.8|2947.3|2941.3|17
1625052600000|2021-06-30 11:30:00|2947.4|2941.4|2939.3|2933.3|2947.4|2941.4|2939.3|2933.3|42
1625052900000|2021-06-30 11:35:00|2939.8|2933.8|2936.6|2930.6|2939.8|2933.8|2933.8|2927.8|39
1625053200000|2021-06-30 11:40:00|2937.1|2931.1|2940|2934|2940.8|2934.8|2936.1|2930.1|31
1625053500000|2021-06-30 11:45:00|2940.3|2934.3|2942|2936|2942.8|2936.8|2939.5|2933.5|27
1625053800000|2021-06-30 11:50:00|2941.8|2935.8|2952.3|2946.3|2954.6|2948.6|2941.8|2935.8|99
1625054100000|2021-06-30 11:55:00|2952.1|2946.1|2954|2948|2954|2948|2948.3|2942.3|66
1625054400000|2021-06-30 12:00:00|2953.5|2947.5|2947.3|2941.3|2954|2948|2946.5|2940.5|42
1625054700000|2021-06-30 12:05:00|2947.5|2941.5|2950.8|2944.8|2951.1|2945.1|2947.3|2941.3|56
1625055000000|2021-06-30 12:10:00|2950.3|2944.3|2950.6|2944.6|2951.8|2945.8|2948.5|2942.5|44
1625055300000|2021-06-30 12:15:00|2950.4|2944.4|2954.8|2948.8|2955.4|2949.4|2949.9|2943.9|58
1625055600000|2021-06-30 12:20:00|2954.5|2948.5|2953.6|2947.6|2954.5|2948.5|2949.8|2943.8|33
1625055900000|2021-06-30 12:25:00|2953.5|2947.5|2948|2942|2953.5|2947.5|2947|2941|39
1625056200000|2021-06-30 12:30:00|2948.3|2942.3|2945.3|2939.3|2949.6|2943.6|2944.3|2938.3|62
1625056500000|2021-06-30 12:35:00|2945.1|2939.1|2945|2939|2946.1|2940.1|2944.8|2938.8|27
1625056800000|2021-06-30 12:40:00|2944.8|2938.8|2946.5|2940.5|2946.5|2940.5|2944.3|2938.3|25
1625057100000|2021-06-30 12:45:00|2946.3|2940.3|2946.4|2940.4|2946.5|2940.5|2945.3|2939.3|14
1625057400000|2021-06-30 12:50:00|2946|2940|2948.6|2942.6|2949.5|2943.5|2945.8|2939.8|31
1625057700000|2021-06-30 12:55:00|2948.8|2942.8|2950.5|2944.5|2952.8|2946.8|2947.5|2941.5|58
1625058000000|2021-06-30 13:00:00|2950.3|2944.3|2966.3|2960.3|2966.3|2960.3|2948.5|2942.5|175
1625058300000|2021-06-30 13:05:00|2966.6|2960.6|2967.5|2961.5|2971.4|2965.4|2966|2960|118
1625058600000|2021-06-30 13:10:00|2967.3|2961.3|2973.5|2967.5|2975.1|2969.1|2967.3|2961.3|157
1625058900000|2021-06-30 13:15:00|2974|2968|2977.5|2971.5|2977.5|2971.5|2974|2968|105
1625059200000|2021-06-30 13:20:00|2977.3|2971.3|2978.5|2972.5|2979.8|2973.8|2976.8|2970.8|102
1625059500000|2021-06-30 13:25:00|2977.9|2971.9|2971.3|2965.3|2979.6|2973.6|2970.8|2964.8|136
1625059800000|2021-06-30 13:30:00|2971.5|2965.5|2974.9|2968.9|2975.3|2969.3|2971.5|2965.5|70
1625060100000|2021-06-30 13:35:00|2975|2969|2973.1|2967.1|2977.5|2971.5|2972.8|2966.8|57
1625060400000|2021-06-30 13:40:00|2973.3|2967.3|2972.5|2966.5|2975.6|2969.6|2970.6|2964.6|48
1625060700000|2021-06-30 13:45:00|2972.3|2966.3|2972.3|2966.3|2973.8|2967.8|2970.3|2964.3|60
1625061000000|2021-06-30 13:50:00|2972|2966|2963|2957|2972|2966|2962.5|2956.5|80
1625061300000|2021-06-30 13:55:00|2963.1|2957.1|2965|2959|2967.5|2961.5|2963.1|2957.1|83
1625061600000|2021-06-30 14:00:00|2965.3|2959.3|2965|2959|2966.8|2960.8|2963.8|2957.8|70
1625061900000|2021-06-30 14:05:00|2965.8|2959.8|2962.4|2956.4|2966.8|2960.8|2959.9|2953.9|99
1625062200000|2021-06-30 14:10:00|2961.9|2955.9|2962.5|2956.5|2963|2957|2958.8|2952.8|67
1625062500000|2021-06-30 14:15:00|2962.8|2956.8|2963.9|2957.9|2966.4|2960.4|2962.5|2956.5|65
1625062800000|2021-06-30 14:20:00|2963.3|2957.3|2961.5|2955.5|2966.4|2960.4|2960.4|2954.4|81
1625063100000|2021-06-30 14:25:00|2961.3|2955.3|2957.3|2951.3|2962.4|2956.4|2956.5|2950.5|92
1625063400000|2021-06-30 14:30:00|2957|2951|2956.5|2950.5|2957.6|2951.6|2951.9|2945.9|118
1625063700000|2021-06-30 14:35:00|2956.9|2950.9|2962.6|2956.6|2962.9|2956.9|2954.5|2948.5|133
1625064000000|2021-06-30 14:40:00|2962.3|2956.3|2972.8|2966.8|2973.8|2967.8|2962.3|2956.3|125
1625064300000|2021-06-30 14:45:00|2973.3|2967.3|2968.4|2962.4|2973.3|2967.3|2968|2962|106
1625064600000|2021-06-30 14:50:00|2969.6|2963.6|2972|2966|2973.3|2967.3|2968.1|2962.1|148
1625064900000|2021-06-30 14:55:00|2971.9|2965.9|2977.5|2971.5|2980.4|2974.4|2971.6|2965.6|278
1625065200000|2021-06-30 15:00:00|2977.3|2971.3|2973.6|2967.6|2977.3|2971.3|2971.9|2965.9|89
1625065500000|2021-06-30 15:05:00|2973.9|2967.9|2970.3|2964.3|2974.3|2968.3|2970.3|2964.3|53
1625065800000|2021-06-30 15:10:00|2970.5|2964.5|2966.5|2960.5|2970.8|2964.8|2966.3|2960.3|67
1625066100000|2021-06-30 15:15:00|2966.3|2960.3|2969.3|2963.3|2969.3|2963.3|2964.1|2958.1|50
1625066400000|2021-06-30 15:20:00|2969.1|2963.1|2968.3|2962.3|2970|2964|2966.8|2960.8|42
1625066700000|2021-06-30 15:25:00|2967.8|2961.8|2969.3|2963.3|2970.8|2964.8|2966.4|2960.4|51
1625067000000|2021-06-30 15:30:00|2969|2963|2966.9|2960.9|2969.8|2963.8|2966.8|2960.8|49
1625067300000|2021-06-30 15:35:00|2967.4|2961.4|2968|2962|2969.5|2963.5|2966.8|2960.8|44
1625067600000|2021-06-30 15:40:00|2967.6|2961.6|2969.5|2963.5|2969.5|2963.5|2967.5|2961.5|16
1625067900000|2021-06-30 15:45:00|2969|2963|2969|2963|2969.4|2963.4|2966.1|2960.1|84
1625068200000|2021-06-30 15:50:00|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2966.9|2960.9|16
1625068500000|2021-06-30 15:55:00|2968.8|2962.8|2969.5|2963.5|2971|2965|2968.8|2962.8|38
1625068800000|2021-06-30 16:00:00|2969.8|2963.8|2972.8|2966.8|2972.8|2966.8|2969.8|2963.8|23
1625069100000|2021-06-30 16:05:00|2973|2967|2971.3|2965.3|2973.8|2967.8|2970.8|2964.8|28
1625069400000|2021-06-30 16:10:00|2971.4|2965.4|2976|2970|2976|2970|2971.4|2965.4|16
1625069700000|2021-06-30 16:15:00|2975.6|2969.6|2975.5|2969.5|2976.8|2970.8|2975.3|2969.3|18
1625070000000|2021-06-30 16:20:00|2975.3|2969.3|2974.6|2968.6|2975.3|2969.3|2973.8|2967.8|15
1625070300000|2021-06-30 16:25:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|7
1625070600000|2021-06-30 16:30:00|2975.4|2969.4|2976|2970|2976.8|2970.8|2975.4|2969.4|25
1625070900000|2021-06-30 16:35:00|2976.3|2970.3|2977|2971|2978|2972|2976|2970|30
1625071200000|2021-06-30 16:40:00|2977.5|2971.5|2978.4|2972.4|2978.9|2972.9|2977.5|2971.5|38
1625071500000|2021-06-30 16:45:00|2977.8|2971.8|2978.9|2972.9|2979.1|2973.1|2977|2971|26
1625071800000|2021-06-30 16:50:00|2979.1|2973.1|2979.9|2973.9|2979.9|2973.9|2978.6|2972.6|17
1625072100000|2021-06-30 16:55:00|2979.6|2973.6|2976.8|2970.8|2979.6|2973.6|2976.6|2970.6|28
1625097600000|2021-07-01 00:00:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2975.6|2969.6|5
1625097900000|2021-07-01 00:05:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625098500000|2021-07-01 00:15:00|2978|2972|2975.5|2969.5|2978|2972|2975.5|2969.5|7
1625098800000|2021-07-01 00:20:00|2974.8|2968.8|2972.6|2966.6|2974.8|2968.8|2971.8|2965.8|12
1625099100000|2021-07-01 00:25:00|2972.8|2966.8|2972.3|2966.3|2973.4|2967.4|2972.3|2966.3|4
1625100000000|2021-07-01 00:40:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625100300000|2021-07-01 00:45:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1625100600000|2021-07-01 00:50:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|7
1625100900000|2021-07-01 00:55:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625101200000|2021-07-01 01:00:00|2969.1|2963.1|2970.8|2964.8|2971|2965|2969|2963|43
1625101500000|2021-07-01 01:05:00|2970.6|2964.6|2970.8|2964.8|2975.5|2969.5|2970.3|2964.3|67
1625101800000|2021-07-01 01:10:00|2970.5|2964.5|2976.5|2970.5|2976.8|2970.8|2970.5|2964.5|47
1625102100000|2021-07-01 01:15:00|2976.3|2970.3|2972.3|2966.3|2977.3|2971.3|2972.3|2966.3|46
1625102400000|2021-07-01 01:20:00|2972|2966|2973.5|2967.5|2974|2968|2971.4|2965.4|33
1625102700000|2021-07-01 01:25:00|2973.3|2967.3|2969.9|2963.9|2973.3|2967.3|2969.8|2963.8|27
1625103000000|2021-07-01 01:30:00|2970.5|2964.5|2974|2968|2974|2968|2970.5|2964.5|17
1625103300000|2021-07-01 01:35:00|2973.8|2967.8|2973|2967|2975.5|2969.5|2973|2967|24
1625103600000|2021-07-01 01:40:00|2973.3|2967.3|2974|2968|2975.3|2969.3|2973.3|2967.3|17
1625103900000|2021-07-01 01:45:00|2974.5|2968.5|2971.8|2965.8|2975.5|2969.5|2971.5|2965.5|23
1625104200000|2021-07-01 01:50:00|2972|2966|2971.8|2965.8|2974|2968|2971.8|2965.8|10
1625104500000|2021-07-01 01:55:00|2971.5|2965.5|2974.3|2968.3|2974.3|2968.3|2971.5|2965.5|12
1625104800000|2021-07-01 02:00:00|2974.8|2968.8|2972.8|2966.8|2976|2970|2972.8|2966.8|20
1625105100000|2021-07-01 02:05:00|2973|2967|2975.3|2969.3|2975.5|2969.5|2973|2967|9
1625105400000|2021-07-01 02:10:00|2975|2969|2973.3|2967.3|2975.3|2969.3|2973.3|2967.3|8
1625105700000|2021-07-01 02:15:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625106000000|2021-07-01 02:20:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1625106600000|2021-07-01 02:30:00|2972.5|2966.5|2975.3|2969.3|2975.3|2969.3|2971.3|2965.3|26
1625106900000|2021-07-01 02:35:00|2975|2969|2975|2969|2975.8|2969.8|2974.5|2968.5|10
1625107200000|2021-07-01 02:40:00|2975.3|2969.3|2974.5|2968.5|2975.8|2969.8|2974.3|2968.3|8
1625107500000|2021-07-01 02:45:00|2974.3|2968.3|2972.3|2966.3|2974.3|2968.3|2972|2966|9
1625107800000|2021-07-01 02:50:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625108100000|2021-07-01 02:55:00|2971.5|2965.5|2972.3|2966.3|2973|2967|2971.5|2965.5|11
1625108400000|2021-07-01 03:00:00|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.3|2964.3|7
1625108700000|2021-07-01 03:05:00|2970.3|2964.3|2967.3|2961.3|2970.3|2964.3|2966|2960|67
1625109000000|2021-07-01 03:10:00|2967|2961|2961.5|2955.5|2967|2961|2961.5|2955.5|59
1625109300000|2021-07-01 03:15:00|2962.1|2956.1|2961.5|2955.5|2962.1|2956.1|2960|2954|98
1625109600000|2021-07-01 03:20:00|2962|2956|2961|2955|2964.3|2958.3|2960.3|2954.3|104
1625109900000|2021-07-01 03:25:00|2960.8|2954.8|2963.8|2957.8|2963.8|2957.8|2960.5|2954.5|35
1625110200000|2021-07-01 03:30:00|2964.3|2958.3|2966.3|2960.3|2966.3|2960.3|2964.3|2958.3|8
1625110500000|2021-07-01 03:35:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1625110800000|2021-07-01 03:40:00|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|5
1625111100000|2021-07-01 03:45:00|2966.4|2960.4|2965.5|2959.5|2966.4|2960.4|2965.5|2959.5|3
1625111400000|2021-07-01 03:50:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625111700000|2021-07-01 03:55:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625112000000|2021-07-01 04:00:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625112300000|2021-07-01 04:05:00|2965.8|2959.8|2966|2960|2966.4|2960.4|2965.8|2959.8|3
1625112900000|2021-07-01 04:15:00|2966.3|2960.3|2966|2960|2967|2961|2966|2960|8
1625113500000|2021-07-01 04:25:00|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|5
1625113800000|2021-07-01 04:30:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625114100000|2021-07-01 04:35:00|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.8|2959.8|2
1625114700000|2021-07-01 04:45:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625115000000|2021-07-01 04:50:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|7
1625116200000|2021-07-01 05:10:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625116500000|2021-07-01 05:15:00|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1625116800000|2021-07-01 05:20:00|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1625117100000|2021-07-01 05:25:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1625117400000|2021-07-01 05:30:00|2966.9|2960.9|2969.8|2963.8|2969.8|2963.8|2963.8|2957.8|59
1625117700000|2021-07-01 05:35:00|2970.3|2964.3|2973|2967|2973|2967|2970.3|2964.3|45
1625118000000|2021-07-01 05:40:00|2973.3|2967.3|2972|2966|2973.8|2967.8|2970.5|2964.5|51
1625118300000|2021-07-01 05:45:00|2971.8|2965.8|2972|2966|2973.8|2967.8|2971.8|2965.8|31
1625118600000|2021-07-01 05:50:00|2972.3|2966.3|2973.5|2967.5|2974.5|2968.5|2972.3|2966.3|16
1625118900000|2021-07-01 05:55:00|2973.3|2967.3|2971.5|2965.5|2973.5|2967.5|2971.3|2965.3|19
1625119200000|2021-07-01 06:00:00|2971.8|2965.8|2971|2965|2973.8|2967.8|2969.4|2963.4|29
1625119500000|2021-07-01 06:05:00|2971.3|2965.3|2969.8|2963.8|2972|2966|2969.8|2963.8|27
1625119800000|2021-07-01 06:10:00|2970|2964|2971.5|2965.5|2973|2967|2969.5|2963.5|27
1625120100000|2021-07-01 06:15:00|2971|2965|2972.3|2966.3|2972.3|2966.3|2970|2964|33
1625120400000|2021-07-01 06:20:00|2972.5|2966.5|2970.1|2964.1|2973.5|2967.5|2970|2964|18
1625120700000|2021-07-01 06:25:00|2969.8|2963.8|2967.5|2961.5|2971|2965|2967.5|2961.5|41
1625121000000|2021-07-01 06:30:00|2967.3|2961.3|2969|2963|2969.9|2963.9|2967.3|2961.3|54
1625121300000|2021-07-01 06:35:00|2968.8|2962.8|2971|2965|2971.4|2965.4|2968.1|2962.1|25
1625121600000|2021-07-01 06:40:00|2970.8|2964.8|2977.5|2971.5|2977.5|2971.5|2970.6|2964.6|19
1625121900000|2021-07-01 06:45:00|2977.3|2971.3|2980.3|2974.3|2985|2979|2977.3|2971.3|97
1625122200000|2021-07-01 06:50:00|2980.5|2974.5|2978|2972|2980.5|2974.5|2978|2972|17
1625122500000|2021-07-01 06:55:00|2978.1|2972.1|2974.3|2968.3|2978.1|2972.1|2972.6|2966.6|73
1625122800000|2021-07-01 07:00:00|2974.9|2968.9|2981.9|2975.9|2981.9|2975.9|2973.4|2967.4|52
1625123100000|2021-07-01 07:05:00|2982|2976|2978|2972|2982.3|2976.3|2978|2972|42
1625123400000|2021-07-01 07:10:00|2977.8|2971.8|2979.6|2973.6|2979.8|2973.8|2976.3|2970.3|29
1625123700000|2021-07-01 07:15:00|2980|2974|2981.3|2975.3|2982.9|2976.9|2980|2974|55
1625124000000|2021-07-01 07:20:00|2981.6|2975.6|2983.5|2977.5|2984.8|2978.8|2981.1|2975.1|39
1625124300000|2021-07-01 07:25:00|2983.8|2977.8|2986.9|2980.9|2987.1|2981.1|2983.6|2977.6|27
1625124600000|2021-07-01 07:30:00|2987.1|2981.1|2988.4|2982.4|2988.6|2982.6|2985.6|2979.6|50
1625124900000|2021-07-01 07:35:00|2988.1|2982.1|2985.6|2979.6|2988.8|2982.8|2985.4|2979.4|41
1625125200000|2021-07-01 07:40:00|2985.9|2979.9|2985.4|2979.4|2986.6|2980.6|2983.9|2977.9|43
1625125500000|2021-07-01 07:45:00|2985.1|2979.1|2982.5|2976.5|2985.8|2979.8|2982.3|2976.3|31
1625125800000|2021-07-01 07:50:00|2982.9|2976.9|2980.5|2974.5|2982.9|2976.9|2979.6|2973.6|15
1625126100000|2021-07-01 07:55:00|2980.4|2974.4|2980.9|2974.9|2981|2975|2978.5|2972.5|38
1625126400000|2021-07-01 08:00:00|2981.9|2975.9|2983.9|2977.9|2984.3|2978.3|2980.9|2974.9|40
1625126700000|2021-07-01 08:05:00|2984.4|2978.4|2984.9|2978.9|2985.8|2979.8|2984.3|2978.3|28
1625127000000|2021-07-01 08:10:00|2985.3|2979.3|2983.3|2977.3|2985.3|2979.3|2982.3|2976.3|36
1625127300000|2021-07-01 08:15:00|2983.5|2977.5|2984.9|2978.9|2985.6|2979.6|2983.5|2977.5|41
1625127600000|2021-07-01 08:20:00|2985|2979|2984.8|2978.8|2986.4|2980.4|2984.1|2978.1|39
1625127900000|2021-07-01 08:25:00|2984.5|2978.5|2986.1|2980.1|2988.5|2982.5|2983.8|2977.8|30
1625128200000|2021-07-01 08:30:00|2985.8|2979.8|2981.4|2975.4|2986.1|2980.1|2980.8|2974.8|47
1625128500000|2021-07-01 08:35:00|2981.6|2975.6|2979.5|2973.5|2981.6|2975.6|2978.6|2972.6|32
1625128800000|2021-07-01 08:40:00|2979.3|2973.3|2975.9|2969.9|2979.3|2973.3|2975.3|2969.3|54
1625129100000|2021-07-01 08:45:00|2975.8|2969.8|2974.6|2968.6|2976.9|2970.9|2973.6|2967.6|31
1625129400000|2021-07-01 08:50:00|2974.4|2968.4|2972.4|2966.4|2974.9|2968.9|2970.9|2964.9|28
1625129700000|2021-07-01 08:55:00|2971.3|2965.3|2969.4|2963.4|2972.3|2966.3|2969.1|2963.1|37
1625130000000|2021-07-01 09:00:00|2967.1|2961.1|2966.8|2960.8|2967.4|2961.4|2964.9|2958.9|45
1625130300000|2021-07-01 09:05:00|2966.5|2960.5|2965.4|2959.4|2966.8|2960.8|2964.4|2958.4|26
1625130600000|2021-07-01 09:10:00|2965.1|2959.1|2964.1|2958.1|2965.3|2959.3|2960.1|2954.1|76
1625130900000|2021-07-01 09:15:00|2963.9|2957.9|2960|2954|2964.3|2958.3|2958.4|2952.4|69
1625131200000|2021-07-01 09:20:00|2959.9|2953.9|2961.6|2955.6|2961.6|2955.6|2958.3|2952.3|34
1625131500000|2021-07-01 09:25:00|2961.8|2955.8|2962|2956|2962.6|2956.6|2959.8|2953.8|43
1625131800000|2021-07-01 09:30:00|2961.8|2955.8|2962.6|2956.6|2964.3|2958.3|2960.8|2954.8|43
1625132100000|2021-07-01 09:35:00|2963|2957|2963.8|2957.8|2964.6|2958.6|2961.8|2955.8|28
1625132400000|2021-07-01 09:40:00|2963.5|2957.5|2965.8|2959.8|2966.5|2960.5|2963.1|2957.1|28
1625132700000|2021-07-01 09:45:00|2965.5|2959.5|2964.5|2958.5|2965.8|2959.8|2963.9|2957.9|20
1625133000000|2021-07-01 09:50:00|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|10
1625133300000|2021-07-01 09:55:00|2965|2959|2964|2958|2965|2959|2963.5|2957.5|10
1625133600000|2021-07-01 10:00:00|2963.8|2957.8|2969|2963|2969|2963|2963.8|2957.8|31
1625133900000|2021-07-01 10:05:00|2968.8|2962.8|2967.5|2961.5|2969|2963|2967.3|2961.3|26
1625134200000|2021-07-01 10:10:00|2967.8|2961.8|2967.8|2961.8|2968.6|2962.6|2967.5|2961.5|13
1625134500000|2021-07-01 10:15:00|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.3|2961.3|8
1625134800000|2021-07-01 10:20:00|2968.9|2962.9|2970.5|2964.5|2970.5|2964.5|2968.9|2962.9|14
1625135100000|2021-07-01 10:25:00|2970.3|2964.3|2968.9|2962.9|2970.5|2964.5|2968.9|2962.9|17
1625135400000|2021-07-01 10:30:00|2969.3|2963.3|2965.8|2959.8|2969.8|2963.8|2965.8|2959.8|28
1625135700000|2021-07-01 10:35:00|2965.3|2959.3|2964.8|2958.8|2967.5|2961.5|2964.5|2958.5|31
1625136000000|2021-07-01 10:40:00|2965|2959|2960.5|2954.5|2965|2959|2959.8|2953.8|46
1625136300000|2021-07-01 10:45:00|2960.4|2954.4|2961.5|2955.5|2964.5|2958.5|2960|2954|33
1625136600000|2021-07-01 10:50:00|2961.3|2955.3|2962.6|2956.6|2965|2959|2960|2954|53
1625136900000|2021-07-01 10:55:00|2962.8|2956.8|2959|2953|2963.5|2957.5|2958.8|2952.8|37
1625137200000|2021-07-01 11:00:00|2959.1|2953.1|2949|2943|2959.1|2953.1|2948.8|2942.8|70
1625137500000|2021-07-01 11:05:00|2946.8|2940.8|2952|2946|2952.1|2946.1|2945.8|2939.8|70
1625137800000|2021-07-01 11:10:00|2950.3|2944.3|2948.4|2942.4|2953.6|2947.6|2948.1|2942.1|56
1625138100000|2021-07-01 11:15:00|2948.5|2942.5|2948.6|2942.6|2950.3|2944.3|2947.4|2941.4|38
1625138400000|2021-07-01 11:20:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2945.6|2939.6|37
1625138700000|2021-07-01 11:25:00|2949|2943|2948.5|2942.5|2949.8|2943.8|2948.3|2942.3|40
1625139000000|2021-07-01 11:30:00|2948.8|2942.8|2948.4|2942.4|2949.3|2943.3|2947.5|2941.5|51
1625139300000|2021-07-01 11:35:00|2948.1|2942.1|2948.8|2942.8|2948.8|2942.8|2946.5|2940.5|43
1625139600000|2021-07-01 11:40:00|2949.6|2943.6|2949.5|2943.5|2951.5|2945.5|2949.3|2943.3|46
1625139900000|2021-07-01 11:45:00|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2946.8|2940.8|35
1625140200000|2021-07-01 11:50:00|2950.5|2944.5|2953.8|2947.8|2954.6|2948.6|2949.6|2943.6|73
1625140500000|2021-07-01 11:55:00|2954.3|2948.3|2956.5|2950.5|2957|2951|2954.3|2948.3|35
1625140800000|2021-07-01 12:00:00|2956.8|2950.8|2958.1|2952.1|2959.5|2953.5|2956.8|2950.8|53
1625141100000|2021-07-01 12:05:00|2959.3|2953.3|2961.5|2955.5|2962|2956|2957.9|2951.9|51
1625141400000|2021-07-01 12:10:00|2961.3|2955.3|2964.6|2958.6|2964.6|2958.6|2959.8|2953.8|48
1625141700000|2021-07-01 12:15:00|2964|2958|2963|2957|2964.9|2958.9|2962.4|2956.4|48
1625142000000|2021-07-01 12:20:00|2962.9|2956.9|2962.8|2956.8|2966.5|2960.5|2962.8|2956.8|70
1625142300000|2021-07-01 12:25:00|2962.5|2956.5|2965.4|2959.4|2967.3|2961.3|2962.5|2956.5|51
1625142600000|2021-07-01 12:30:00|2965.3|2959.3|2962.4|2956.4|2965.3|2959.3|2960.8|2954.8|72
1625142900000|2021-07-01 12:35:00|2962.5|2956.5|2963.8|2957.8|2965.4|2959.4|2962.4|2956.4|33
1625143200000|2021-07-01 12:40:00|2964|2958|2962.8|2956.8|2964.4|2958.4|2962|2956|44
1625143500000|2021-07-01 12:45:00|2962.3|2956.3|2964|2958|2965|2959|2960.5|2954.5|71
1625143800000|2021-07-01 12:50:00|2964.3|2958.3|2965.3|2959.3|2967.5|2961.5|2964.3|2958.3|57
1625144100000|2021-07-01 12:55:00|2965.6|2959.6|2967.5|2961.5|2968.4|2962.4|2965.3|2959.3|50
1625144400000|2021-07-01 13:00:00|2968.5|2962.5|2969.3|2963.3|2971.5|2965.5|2965|2959|161
1625144700000|2021-07-01 13:05:00|2969.5|2963.5|2968.8|2962.8|2971.1|2965.1|2968|2962|151
1625145000000|2021-07-01 13:10:00|2969|2963|2962.3|2956.3|2969.5|2963.5|2962.3|2956.3|142
1625145300000|2021-07-01 13:15:00|2962.6|2956.6|2967.3|2961.3|2967.8|2961.8|2961|2955|111
1625145600000|2021-07-01 13:20:00|2967.5|2961.5|2969.8|2963.8|2970.3|2964.3|2966.5|2960.5|92
1625145900000|2021-07-01 13:25:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2966.8|2960.8|69
1625146200000|2021-07-01 13:30:00|2970.8|2964.8|2966.8|2960.8|2970.8|2964.8|2964.8|2958.8|114
1625146500000|2021-07-01 13:35:00|2966.5|2960.5|2966.3|2960.3|2968|2962|2965.8|2959.8|83
1625146800000|2021-07-01 13:40:00|2966.5|2960.5|2968|2962|2968.5|2962.5|2963.5|2957.5|63
1625147100000|2021-07-01 13:45:00|2968.3|2962.3|2967.8|2961.8|2970.3|2964.3|2966.3|2960.3|82
1625147400000|2021-07-01 13:50:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2962.5|2956.5|64
1625147700000|2021-07-01 13:55:00|2965.5|2959.5|2962.5|2956.5|2967.5|2961.5|2961.8|2955.8|57
1625148000000|2021-07-01 14:00:00|2962.8|2956.8|2962.8|2956.8|2964.8|2958.8|2961.5|2955.5|88
1625148300000|2021-07-01 14:05:00|2962.5|2956.5|2959.5|2953.5|2963|2957|2959.5|2953.5|56
1625148600000|2021-07-01 14:10:00|2959|2953|2951.1|2945.1|2959|2953|2950.1|2944.1|127
1625148900000|2021-07-01 14:15:00|2951.4|2945.4|2951.5|2945.5|2957.8|2951.8|2951|2945|122
1625149200000|2021-07-01 14:20:00|2952|2946|2938|2932|2952|2946|2938|2932|105
1625149500000|2021-07-01 14:25:00|2937.5|2931.5|2934.3|2928.3|2937.8|2931.8|2933.3|2927.3|104
1625149800000|2021-07-01 14:30:00|2934.5|2928.5|2935.6|2929.6|2939.5|2933.5|2926|2920|151
1625150100000|2021-07-01 14:35:00|2935.3|2929.3|2933.8|2927.8|2936|2930|2930.5|2924.5|122
1625150400000|2021-07-01 14:40:00|2933.5|2927.5|2935.6|2929.6|2938|2932|2932.8|2926.8|116
1625150700000|2021-07-01 14:45:00|2935.8|2929.8|2939.3|2933.3|2940.5|2934.5|2935.5|2929.5|103
1625151000000|2021-07-01 14:50:00|2939.5|2933.5|2943|2937|2943.3|2937.3|2938.8|2932.8|94
1625151300000|2021-07-01 14:55:00|2942.8|2936.8|2938.3|2932.3|2945|2939|2937.5|2931.5|134
1625151600000|2021-07-01 15:00:00|2937.4|2931.4|2933.8|2927.8|2937.4|2931.4|2929|2923|133
1625151900000|2021-07-01 15:05:00|2934|2928|2937.8|2931.8|2938.4|2932.4|2933.8|2927.8|73
1625152200000|2021-07-01 15:10:00|2938|2932|2938.5|2932.5|2938.6|2932.6|2935.3|2929.3|76
1625152500000|2021-07-01 15:15:00|2938.6|2932.6|2936.3|2930.3|2942|2936|2936.3|2930.3|66
1625152800000|2021-07-01 15:20:00|2936.5|2930.5|2935.8|2929.8|2938.5|2932.5|2934|2928|53
1625153100000|2021-07-01 15:25:00|2935.5|2929.5|2937.9|2931.9|2938.4|2932.4|2934.8|2928.8|61
1625153400000|2021-07-01 15:30:00|2938.4|2932.4|2939.4|2933.4|2941.4|2935.4|2938.4|2932.4|43
1625153700000|2021-07-01 15:35:00|2940.1|2934.1|2939|2933|2941.6|2935.6|2938|2932|57
1625154000000|2021-07-01 15:40:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2936.8|2930.8|28
1625154300000|2021-07-01 15:45:00|2939|2933|2936.8|2930.8|2939|2933|2935.5|2929.5|60
1625154600000|2021-07-01 15:50:00|2937|2931|2936.5|2930.5|2937.3|2931.3|2936|2930|36
1625154900000|2021-07-01 15:55:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2933|2927|14
1625155200000|2021-07-01 16:00:00|2933.5|2927.5|2938.1|2932.1|2938.1|2932.1|2933.5|2927.5|24
1625155500000|2021-07-01 16:05:00|2938.4|2932.4|2940.8|2934.8|2940.8|2934.8|2938.4|2932.4|10
1625155800000|2021-07-01 16:10:00|2940.5|2934.5|2938.3|2932.3|2941.3|2935.3|2938.3|2932.3|12
1625156100000|2021-07-01 16:15:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1625156400000|2021-07-01 16:20:00|2937.6|2931.6|2936.3|2930.3|2937.6|2931.6|2936.3|2930.3|3
1625156700000|2021-07-01 16:25:00|2935.9|2929.9|2936.5|2930.5|2937|2931|2935.9|2929.9|10
1625157000000|2021-07-01 16:30:00|2936.3|2930.3|2935|2929|2936.3|2930.3|2934.5|2928.5|8
1625157300000|2021-07-01 16:35:00|2934.8|2928.8|2936.8|2930.8|2937|2931|2934.5|2928.5|14
1625157600000|2021-07-01 16:40:00|2934|2928|2931.8|2925.8|2934|2928|2931.3|2925.3|13
1625157900000|2021-07-01 16:45:00|2931.5|2925.5|2931.9|2925.9|2931.9|2925.9|2931.5|2925.5|3
1625158200000|2021-07-01 16:50:00|2931.8|2925.8|2929.9|2923.9|2931.8|2925.8|2929.6|2923.6|10
1625158500000|2021-07-01 16:55:00|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|18
1625184000000|2021-07-02 00:00:00|2938|2932|2939|2933|2939|2933|2938|2932|11
1625184300000|2021-07-02 00:05:00|2938.9|2932.9|2938.9|2932.9|2940.3|2934.3|2938.9|2932.9|7
1625184900000|2021-07-02 00:15:00|2937.8|2931.8|2933.6|2927.6|2937.8|2931.8|2933.6|2927.6|11
1625185200000|2021-07-02 00:20:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.6|2927.6|3
1625185500000|2021-07-02 00:25:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625185800000|2021-07-02 00:30:00|2933.1|2927.1|2931.9|2925.9|2933.1|2927.1|2931.9|2925.9|5
1625186100000|2021-07-02 00:35:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1625186400000|2021-07-02 00:40:00|2931.6|2925.6|2933.3|2927.3|2933.3|2927.3|2931|2925|11
1625186700000|2021-07-02 00:45:00|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933.3|2927.3|2
1625187000000|2021-07-02 00:50:00|2933.5|2927.5|2934.8|2928.8|2935.4|2929.4|2933.5|2927.5|7
1625187300000|2021-07-02 00:55:00|2934.5|2928.5|2933.6|2927.6|2934.5|2928.5|2933.6|2927.6|2
1625187600000|2021-07-02 01:00:00|2933.8|2927.8|2935.3|2929.3|2937.8|2931.8|2933.8|2927.8|32
1625187900000|2021-07-02 01:05:00|2935|2929|2937.1|2931.1|2937.6|2931.6|2933.5|2927.5|27
1625188200000|2021-07-02 01:10:00|2937.3|2931.3|2938.9|2932.9|2939.3|2933.3|2937.3|2931.3|8
1625188500000|2021-07-02 01:15:00|2938.8|2932.8|2938.5|2932.5|2939|2933|2937.3|2931.3|16
1625188800000|2021-07-02 01:20:00|2938.3|2932.3|2938|2932|2938.8|2932.8|2938|2932|7
1625189100000|2021-07-02 01:25:00|2937.8|2931.8|2933.9|2927.9|2937.9|2931.9|2933.3|2927.3|45
1625189400000|2021-07-02 01:30:00|2933.8|2927.8|2928|2922|2933.8|2927.8|2928|2922|123
1625189700000|2021-07-02 01:35:00|2927.8|2921.8|2930.3|2924.3|2930.8|2924.8|2926.9|2920.9|31
1625190000000|2021-07-02 01:40:00|2930.5|2924.5|2927|2921|2931|2925|2927|2921|67
1625190300000|2021-07-02 01:45:00|2927.3|2921.3|2930|2924|2930|2924|2926.3|2920.3|55
1625190600000|2021-07-02 01:50:00|2929.6|2923.6|2934|2928|2934.8|2928.8|2929.3|2923.3|77
1625190900000|2021-07-02 01:55:00|2934.4|2928.4|2936.5|2930.5|2937|2931|2934.3|2928.3|56
1625191200000|2021-07-02 02:00:00|2936.3|2930.3|2931.5|2925.5|2936.3|2930.3|2931.3|2925.3|98
1625191500000|2021-07-02 02:05:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.1|2925.1|10
1625191800000|2021-07-02 02:10:00|2931.3|2925.3|2932.6|2926.6|2932.6|2926.6|2931.3|2925.3|6
1625192100000|2021-07-02 02:15:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625192700000|2021-07-02 02:25:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625193000000|2021-07-02 02:30:00|2932.9|2926.9|2932.8|2926.8|2933.1|2927.1|2931.3|2925.3|27
1625193300000|2021-07-02 02:35:00|2932.5|2926.5|2934.9|2928.9|2934.9|2928.9|2932.5|2926.5|13
1625193600000|2021-07-02 02:40:00|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|20
1625193900000|2021-07-02 02:45:00|2935|2929|2932|2926|2935.8|2929.8|2932|2926|47
1625194200000|2021-07-02 02:50:00|2932.3|2926.3|2934|2928|2934|2928|2931.8|2925.8|21
1625194500000|2021-07-02 02:55:00|2934.3|2928.3|2933.3|2927.3|2934.8|2928.8|2932.5|2926.5|28
1625194800000|2021-07-02 03:00:00|2933.4|2927.4|2933|2927|2933.4|2927.4|2932.8|2926.8|7
1625195100000|2021-07-02 03:05:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625195400000|2021-07-02 03:10:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625195700000|2021-07-02 03:15:00|2932.3|2926.3|2934|2928|2935|2929|2932.3|2926.3|9
1625196000000|2021-07-02 03:20:00|2934.3|2928.3|2934.6|2928.6|2935.4|2929.4|2934.3|2928.3|8
1625196300000|2021-07-02 03:25:00|2934.9|2928.9|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|5
1625196900000|2021-07-02 03:35:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1625197800000|2021-07-02 03:50:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625199900000|2021-07-02 04:25:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625200200000|2021-07-02 04:30:00|2936|2930|2935.9|2929.9|2936|2930|2935.9|2929.9|2
1625201400000|2021-07-02 04:50:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.6|2929.6|4
1625201700000|2021-07-02 04:55:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1625202000000|2021-07-02 05:00:00|2936.1|2930.1|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|3
1625202300000|2021-07-02 05:05:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1625202600000|2021-07-02 05:10:00|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|3
1625202900000|2021-07-02 05:15:00|2935.9|2929.9|2936.9|2930.9|2936.9|2930.9|2935.9|2929.9|6
1625203200000|2021-07-02 05:20:00|2936.6|2930.6|2936.6|2930.6|2937.3|2931.3|2936.4|2930.4|5
1625203500000|2021-07-02 05:25:00|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|2
1625203800000|2021-07-02 05:30:00|2936.4|2930.4|2940|2934|2941.3|2935.3|2936.4|2930.4|34
1625204100000|2021-07-02 05:35:00|2940.3|2934.3|2940.8|2934.8|2941|2935|2940.3|2934.3|9
1625204400000|2021-07-02 05:40:00|2941|2935|2938.3|2932.3|2942.1|2936.1|2937.5|2931.5|25
1625204700000|2021-07-02 05:45:00|2937.8|2931.8|2940|2934|2940.8|2934.8|2937.8|2931.8|14
1625205000000|2021-07-02 05:50:00|2940.4|2934.4|2938.1|2932.1|2940.4|2934.4|2937|2931|20
1625205300000|2021-07-02 05:55:00|2937.9|2931.9|2936.3|2930.3|2937.9|2931.9|2936|2930|16
1625205600000|2021-07-02 06:00:00|2936.1|2930.1|2934|2928|2936.3|2930.3|2933.9|2927.9|27
1625205900000|2021-07-02 06:05:00|2934.3|2928.3|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|10
1625206200000|2021-07-02 06:10:00|2934.5|2928.5|2932.3|2926.3|2934.5|2928.5|2932|2926|16
1625206500000|2021-07-02 06:15:00|2931.9|2925.9|2933.3|2927.3|2933.8|2927.8|2931.6|2925.6|11
1625206800000|2021-07-02 06:20:00|2932.9|2926.9|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|3
1625207100000|2021-07-02 06:25:00|2933|2927|2931.5|2925.5|2933|2927|2931.5|2925.5|10
1625207400000|2021-07-02 06:30:00|2931.8|2925.8|2932.8|2926.8|2933.8|2927.8|2931.8|2925.8|10
1625207700000|2021-07-02 06:35:00|2933|2927|2934.8|2928.8|2935.4|2929.4|2933|2927|18
1625208000000|2021-07-02 06:40:00|2935|2929|2936.8|2930.8|2937|2931|2934.5|2928.5|27
1625208300000|2021-07-02 06:45:00|2937.1|2931.1|2934.8|2928.8|2937.1|2931.1|2933.9|2927.9|39
1625208600000|2021-07-02 06:50:00|2933.9|2927.9|2929.1|2923.1|2934|2928|2928.9|2922.9|72
1625208900000|2021-07-02 06:55:00|2929|2923|2932|2926|2932|2926|2929|2923|13
1625209200000|2021-07-02 07:00:00|2931.9|2925.9|2934.3|2928.3|2935.5|2929.5|2928.5|2922.5|29
1625209500000|2021-07-02 07:05:00|2934.5|2928.5|2938.3|2932.3|2938.8|2932.8|2934.5|2928.5|35
1625209800000|2021-07-02 07:10:00|2938|2932|2940.3|2934.3|2940.5|2934.5|2937.3|2931.3|15
1625210100000|2021-07-02 07:15:00|2939.9|2933.9|2941.4|2935.4|2941.4|2935.4|2939|2933|14
1625210400000|2021-07-02 07:20:00|2940.9|2934.9|2938.9|2932.9|2940.9|2934.9|2938.6|2932.6|8
1625210700000|2021-07-02 07:25:00|2938.4|2932.4|2939.8|2933.8|2941.6|2935.6|2938.4|2932.4|12
1625211000000|2021-07-02 07:30:00|2939.4|2933.4|2939.4|2933.4|2939.8|2933.8|2936.4|2930.4|21
1625211300000|2021-07-02 07:35:00|2939.6|2933.6|2939.8|2933.8|2941.6|2935.6|2939.4|2933.4|11
1625211600000|2021-07-02 07:40:00|2939.9|2933.9|2941.1|2935.1|2941.1|2935.1|2939.1|2933.1|5
1625211900000|2021-07-02 07:45:00|2940.9|2934.9|2942.3|2936.3|2942.3|2936.3|2940.9|2934.9|8
1625212200000|2021-07-02 07:50:00|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.6|2935.6|9
1625212500000|2021-07-02 07:55:00|2941.6|2935.6|2942.3|2936.3|2942.4|2936.4|2941.4|2935.4|16
1625212800000|2021-07-02 08:00:00|2941.6|2935.6|2941.6|2935.6|2942.3|2936.3|2941.4|2935.4|17
1625213100000|2021-07-02 08:05:00|2941.9|2935.9|2940.4|2934.4|2942.1|2936.1|2940.4|2934.4|10
1625213400000|2021-07-02 08:10:00|2940.6|2934.6|2939|2933|2940.6|2934.6|2938.6|2932.6|7
1625213700000|2021-07-02 08:15:00|2938.9|2932.9|2935.1|2929.1|2938.9|2932.9|2934.6|2928.6|25
1625214000000|2021-07-02 08:20:00|2935.5|2929.5|2939.8|2933.8|2940.6|2934.6|2935.5|2929.5|22
1625214300000|2021-07-02 08:25:00|2939.4|2933.4|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|3
1625214600000|2021-07-02 08:30:00|2938.3|2932.3|2935.5|2929.5|2940.1|2934.1|2935.3|2929.3|22
1625214900000|2021-07-02 08:35:00|2935.4|2929.4|2934.1|2928.1|2936.4|2930.4|2932.4|2926.4|19
1625215200000|2021-07-02 08:40:00|2934.3|2928.3|2928.8|2922.8|2934.3|2928.3|2928.8|2922.8|29
1625215500000|2021-07-02 08:45:00|2928.4|2922.4|2928.3|2922.3|2930.4|2924.4|2928.3|2922.3|15
1625215800000|2021-07-02 08:50:00|2928.6|2922.6|2928.3|2922.3|2928.6|2922.6|2926.8|2920.8|27
1625216100000|2021-07-02 08:55:00|2928.6|2922.6|2928.3|2922.3|2929.9|2923.9|2927.6|2921.6|25
1625216400000|2021-07-02 09:00:00|2927.9|2921.9|2922.8|2916.8|2929.9|2923.9|2922.5|2916.5|61
1625216700000|2021-07-02 09:05:00|2922.5|2916.5|2919.3|2913.3|2925.4|2919.4|2918.3|2912.3|62
1625217000000|2021-07-02 09:10:00|2919|2913|2918.8|2912.8|2919.5|2913.5|2916.4|2910.4|65
1625217300000|2021-07-02 09:15:00|2918.5|2912.5|2920.8|2914.8|2922.5|2916.5|2918.5|2912.5|50
1625217600000|2021-07-02 09:20:00|2921.3|2915.3|2918.6|2912.6|2921.3|2915.3|2918.3|2912.3|13
1625217900000|2021-07-02 09:25:00|2918.1|2912.1|2919|2913|2919|2913|2917|2911|12
1625218200000|2021-07-02 09:30:00|2918.8|2912.8|2916.8|2910.8|2919.3|2913.3|2916.8|2910.8|19
1625218500000|2021-07-02 09:35:00|2916.5|2910.5|2918|2912|2918|2912|2915.8|2909.8|24
1625218800000|2021-07-02 09:40:00|2917.5|2911.5|2912.3|2906.3|2917.5|2911.5|2910.6|2904.6|48
1625219100000|2021-07-02 09:45:00|2912.8|2906.8|2913.9|2907.9|2914.4|2908.4|2912.8|2906.8|7
1625219400000|2021-07-02 09:50:00|2914.1|2908.1|2918|2912|2918|2912|2914.1|2908.1|15
1625219700000|2021-07-02 09:55:00|2918.3|2912.3|2917.5|2911.5|2918.6|2912.6|2917.1|2911.1|12
1625220000000|2021-07-02 10:00:00|2917|2911|2917|2911|2917.5|2911.5|2917|2911|6
1625220300000|2021-07-02 10:05:00|2917.3|2911.3|2917.4|2911.4|2917.8|2911.8|2916.9|2910.9|7
1625220600000|2021-07-02 10:10:00|2917.5|2911.5|2918.3|2912.3|2918.8|2912.8|2917.5|2911.5|7
1625220900000|2021-07-02 10:15:00|2918.5|2912.5|2920|2914|2920.3|2914.3|2918.5|2912.5|8
1625221200000|2021-07-02 10:20:00|2919.9|2913.9|2920|2914|2920.1|2914.1|2919.5|2913.5|5
1625221500000|2021-07-02 10:25:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625221800000|2021-07-02 10:30:00|2919.8|2913.8|2920.4|2914.4|2921.3|2915.3|2919.8|2913.8|10
1625222100000|2021-07-02 10:35:00|2920.5|2914.5|2922.9|2916.9|2922.9|2916.9|2920.3|2914.3|13
1625222400000|2021-07-02 10:40:00|2923.4|2917.4|2928.5|2922.5|2928.5|2922.5|2922.8|2916.8|33
1625222700000|2021-07-02 10:45:00|2928.6|2922.6|2927.8|2921.8|2930.5|2924.5|2927|2921|26
1625223000000|2021-07-02 10:50:00|2928|2922|2928.3|2922.3|2929.3|2923.3|2926.8|2920.8|20
1625223300000|2021-07-02 10:55:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|8
1625223600000|2021-07-02 11:00:00|2928.6|2922.6|2931.5|2925.5|2932.4|2926.4|2928.6|2922.6|28
1625223900000|2021-07-02 11:05:00|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2930.4|2924.4|13
1625224200000|2021-07-02 11:10:00|2931.8|2925.8|2932.6|2926.6|2932.8|2926.8|2931.8|2925.8|6
1625224500000|2021-07-02 11:15:00|2933|2927|2934.8|2928.8|2935.6|2929.6|2933|2927|22
1625224800000|2021-07-02 11:20:00|2935|2929|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|6
1625225100000|2021-07-02 11:25:00|2934.5|2928.5|2927.8|2921.8|2934.5|2928.5|2927.4|2921.4|36
1625225400000|2021-07-02 11:30:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2921.9|2915.9|46
1625225700000|2021-07-02 11:35:00|2927|2921|2931|2925|2931.5|2925.5|2927|2921|21
1625226000000|2021-07-02 11:40:00|2930.6|2924.6|2932|2926|2932.1|2926.1|2930.6|2924.6|7
1625226300000|2021-07-02 11:45:00|2932.5|2926.5|2931.5|2925.5|2934.5|2928.5|2930.3|2924.3|37
1625226600000|2021-07-02 11:50:00|2931.9|2925.9|2932.6|2926.6|2937|2931|2931.1|2925.1|117
1625226900000|2021-07-02 11:55:00|2932.4|2926.4|2927.5|2921.5|2932.6|2926.6|2926.8|2920.8|65
1625227200000|2021-07-02 12:00:00|2927.3|2921.3|2931.4|2925.4|2931.6|2925.6|2926.8|2920.8|62
1625227500000|2021-07-02 12:05:00|2931.8|2925.8|2932.5|2926.5|2934|2928|2931.3|2925.3|52
1625227800000|2021-07-02 12:10:00|2932.8|2926.8|2933.5|2927.5|2934.6|2928.6|2932.3|2926.3|36
1625228100000|2021-07-02 12:15:00|2933.3|2927.3|2933|2927|2934.3|2928.3|2932.1|2926.1|26
1625228400000|2021-07-02 12:20:00|2932.8|2926.8|2932.8|2926.8|2934.4|2928.4|2930.6|2924.6|53
1625228700000|2021-07-02 12:25:00|2933|2927|2925.5|2919.5|2933|2927|2924.4|2918.4|71
1625229000000|2021-07-02 12:30:00|2925.3|2919.3|2936.5|2930.5|2937.4|2931.4|2924.4|2918.4|106
1625229300000|2021-07-02 12:35:00|2936.6|2930.6|2936.5|2930.5|2937.3|2931.3|2935|2929|60
1625229600000|2021-07-02 12:40:00|2937|2931|2936.5|2930.5|2937.3|2931.3|2934.3|2928.3|38
1625229900000|2021-07-02 12:45:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2931.9|2925.9|63
1625230200000|2021-07-02 12:50:00|2933|2927|2935.5|2929.5|2937.1|2931.1|2931.8|2925.8|53
1625230500000|2021-07-02 12:55:00|2935.6|2929.6|2940.3|2934.3|2940.4|2934.4|2934.3|2928.3|78
1625230800000|2021-07-02 13:00:00|2941.1|2935.1|2939|2933|2943.8|2937.8|2938.3|2932.3|133
1625231100000|2021-07-02 13:05:00|2939.3|2933.3|2945.9|2939.9|2946.8|2940.8|2935.6|2929.6|136
1625231400000|2021-07-02 13:10:00|2945.8|2939.8|2943.9|2937.9|2946.4|2940.4|2942.3|2936.3|109
1625231700000|2021-07-02 13:15:00|2943.6|2937.6|2940.3|2934.3|2943.9|2937.9|2937.3|2931.3|124
1625232000000|2021-07-02 13:20:00|2940|2934|2936|2930|2940.6|2934.6|2935.5|2929.5|71
1625232300000|2021-07-02 13:25:00|2935.8|2929.8|2931.8|2925.8|2936|2930|2931.3|2925.3|86
1625232600000|2021-07-02 13:30:00|2931.3|2925.3|2932.8|2926.8|2933.9|2927.9|2928.3|2922.3|93
1625232900000|2021-07-02 13:35:00|2932.5|2926.5|2932|2926|2934.4|2928.4|2931|2925|85
1625233200000|2021-07-02 13:40:00|2932.3|2926.3|2929.8|2923.8|2932.3|2926.3|2927.9|2921.9|77
1625233500000|2021-07-02 13:45:00|2928.4|2922.4|2927.8|2921.8|2930.6|2924.6|2926.3|2920.3|65
1625233800000|2021-07-02 13:50:00|2928|2922|2924.3|2918.3|2928.3|2922.3|2921.6|2915.6|71
1625234100000|2021-07-02 13:55:00|2923.8|2917.8|2928.3|2922.3|2928.8|2922.8|2923.4|2917.4|47
1625234400000|2021-07-02 14:00:00|2927.8|2921.8|2923.3|2917.3|2929.4|2923.4|2922.5|2916.5|87
1625234700000|2021-07-02 14:05:00|2923.6|2917.6|2922.8|2916.8|2924.1|2918.1|2920.3|2914.3|89
1625235000000|2021-07-02 14:10:00|2923|2917|2920.1|2914.1|2923|2917|2920|2914|93
1625235300000|2021-07-02 14:15:00|2920|2914|2926.3|2920.3|2926.3|2920.3|2919.8|2913.8|99
1625235600000|2021-07-02 14:20:00|2926.4|2920.4|2931.5|2925.5|2933.4|2927.4|2925.8|2919.8|112
1625235900000|2021-07-02 14:25:00|2931.6|2925.6|2932.3|2926.3|2933.8|2927.8|2929.8|2923.8|95
1625236200000|2021-07-02 14:30:00|2932.5|2926.5|2932.4|2926.4|2932.8|2926.8|2929.5|2923.5|109
1625236500000|2021-07-02 14:35:00|2932.6|2926.6|2931.5|2925.5|2932.6|2926.6|2928.8|2922.8|97
1625236800000|2021-07-02 14:40:00|2931.6|2925.6|2926.8|2920.8|2931.6|2925.6|2926.5|2920.5|62
1625237100000|2021-07-02 14:45:00|2926.5|2920.5|2931|2925|2931.1|2925.1|2925.6|2919.6|62
1625237400000|2021-07-02 14:50:00|2931.1|2925.1|2936.9|2930.9|2937.4|2931.4|2931.1|2925.1|127
1625237700000|2021-07-02 14:55:00|2936.6|2930.6|2937.1|2931.1|2942.3|2936.3|2933.9|2927.9|163
1625238000000|2021-07-02 15:00:00|2937.4|2931.4|2938|2932|2939.4|2933.4|2935.8|2929.8|86
1625238300000|2021-07-02 15:05:00|2938.4|2932.4|2938.8|2932.8|2940.5|2934.5|2937|2931|100
1625238600000|2021-07-02 15:10:00|2939|2933|2937|2931|2940.3|2934.3|2936.5|2930.5|71
1625238900000|2021-07-02 15:15:00|2937.3|2931.3|2939.8|2933.8|2939.9|2933.9|2937|2931|25
1625239200000|2021-07-02 15:20:00|2939.1|2933.1|2939.6|2933.6|2940.3|2934.3|2937.8|2931.8|45
1625239500000|2021-07-02 15:25:00|2939.5|2933.5|2938.3|2932.3|2939.6|2933.6|2938.3|2932.3|37
1625239800000|2021-07-02 15:30:00|2938.8|2932.8|2940.4|2934.4|2941.6|2935.6|2938.5|2932.5|30
1625240100000|2021-07-02 15:35:00|2939.9|2933.9|2938.3|2932.3|2940.4|2934.4|2938.3|2932.3|22
1625240400000|2021-07-02 15:40:00|2938.4|2932.4|2940.3|2934.3|2940.6|2934.6|2938.1|2932.1|36
1625240700000|2021-07-02 15:45:00|2940.5|2934.5|2940.8|2934.8|2941|2935|2940.5|2934.5|6
1625241000000|2021-07-02 15:50:00|2941|2935|2941.5|2935.5|2942.3|2936.3|2941|2935|21
1625241300000|2021-07-02 15:55:00|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2940.1|2934.1|6
1625241600000|2021-07-02 16:00:00|2941.5|2935.5|2941.4|2935.4|2942.1|2936.1|2941.3|2935.3|7
1625241900000|2021-07-02 16:05:00|2941|2935|2940|2934|2941|2935|2940|2934|5
1625242200000|2021-07-02 16:10:00|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625242500000|2021-07-02 16:15:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625242800000|2021-07-02 16:20:00|2940.1|2934.1|2938.8|2932.8|2940.3|2934.3|2938.8|2932.8|10
1625243400000|2021-07-02 16:30:00|2938.5|2932.5|2938.3|2932.3|2939|2933|2937|2931|30
1625243700000|2021-07-02 16:35:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|6
1625244000000|2021-07-02 16:40:00|2937.9|2931.9|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|2
1625244600000|2021-07-02 16:50:00|2938|2932|2939.8|2933.8|2939.8|2933.8|2937.9|2931.9|13
1625244900000|2021-07-02 16:55:00|2939.6|2933.6|2938.4|2932.4|2939.9|2933.9|2938.4|2932.4|4
1625443200000|2021-07-05 00:00:00|2942.8|2931.5|2941|2935|2942.8|2935.5|2941|2931.5|3
1625443500000|2021-07-05 00:05:00|2940.3|2934.3|2934.9|2928.9|2940.4|2934.4|2930.8|2924.8|24
1625443800000|2021-07-05 00:10:00|2935|2929|2934.9|2928.9|2935.8|2929.8|2930.6|2924.6|33
1625444100000|2021-07-05 00:15:00|2934.1|2928.1|2924.8|2918.8|2934.1|2928.1|2924.8|2918.8|38
1625444400000|2021-07-05 00:20:00|2925.9|2919.9|2923.6|2917.6|2928|2922|2923.6|2917.6|20
1625444700000|2021-07-05 00:25:00|2923.4|2917.4|2925.1|2919.1|2925.1|2919.1|2923.3|2917.3|17
1625445000000|2021-07-05 00:30:00|2925.3|2919.3|2923.6|2917.6|2925.5|2919.5|2923.6|2917.6|9
1625445300000|2021-07-05 00:35:00|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1625445600000|2021-07-05 00:40:00|2926|2920|2926.8|2920.8|2927.1|2921.1|2925.3|2919.3|19
1625445900000|2021-07-05 00:45:00|2926.5|2920.5|2927.6|2921.6|2927.9|2921.9|2926.3|2920.3|19
1625446200000|2021-07-05 00:50:00|2927.4|2921.4|2925.4|2919.4|2927.4|2921.4|2925.3|2919.3|9
1625446500000|2021-07-05 00:55:00|2926.4|2920.4|2927|2921|2927.4|2921.4|2925.6|2919.6|8
1625446800000|2021-07-05 01:00:00|2927.6|2921.6|2920.8|2914.8|2930.6|2924.6|2920.1|2914.1|159
1625447100000|2021-07-05 01:05:00|2920.5|2914.5|2912.3|2906.3|2920.5|2914.5|2911.9|2905.9|114
1625447400000|2021-07-05 01:10:00|2911.8|2905.8|2908.5|2902.5|2912.9|2906.9|2907.6|2901.6|132
1625447700000|2021-07-05 01:15:00|2908.4|2902.4|2910.1|2904.1|2910.8|2904.8|2908.3|2902.3|85
1625448000000|2021-07-05 01:20:00|2910.5|2904.5|2912.5|2906.5|2912.5|2906.5|2908.3|2902.3|107
1625448300000|2021-07-05 01:25:00|2912.8|2906.8|2911.4|2905.4|2914.5|2908.5|2910.5|2904.5|62
1625448600000|2021-07-05 01:30:00|2911.1|2905.1|2911.5|2905.5|2911.5|2905.5|2910|2904|51
1625448900000|2021-07-05 01:35:00|2912.1|2906.1|2917.3|2911.3|2917.3|2911.3|2911.5|2905.5|43
1625449200000|2021-07-05 01:40:00|2917|2911|2916|2910|2917.4|2911.4|2914.3|2908.3|43
1625449500000|2021-07-05 01:45:00|2916.1|2910.1|2922.8|2916.8|2923.1|2917.1|2915|2909|68
1625449800000|2021-07-05 01:50:00|2923|2917|2925|2919|2927.4|2921.4|2923|2917|75
1625450100000|2021-07-05 01:55:00|2925.3|2919.3|2925|2919|2926.5|2920.5|2922.4|2916.4|64
1625450400000|2021-07-05 02:00:00|2925.4|2919.4|2923.8|2917.8|2926.5|2920.5|2923.3|2917.3|46
1625450700000|2021-07-05 02:05:00|2924|2918|2925.5|2919.5|2925.6|2919.6|2923.8|2917.8|36
1625451000000|2021-07-05 02:10:00|2926|2920|2926.3|2920.3|2927.4|2921.4|2925|2919|54
1625451300000|2021-07-05 02:15:00|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.5|2918.5|7
1625451600000|2021-07-05 02:20:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625451900000|2021-07-05 02:25:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1625452200000|2021-07-05 02:30:00|2924.8|2918.8|2931.3|2925.3|2931.3|2925.3|2924.8|2918.8|45
1625452500000|2021-07-05 02:35:00|2931.5|2925.5|2933|2927|2933.5|2927.5|2931.5|2925.5|43
1625452800000|2021-07-05 02:40:00|2933.3|2927.3|2934|2928|2934.5|2928.5|2932.5|2926.5|50
1625453100000|2021-07-05 02:45:00|2934.3|2928.3|2938.5|2932.5|2938.8|2932.8|2934.3|2928.3|42
1625453400000|2021-07-05 02:50:00|2939.3|2933.3|2940.4|2934.4|2941.8|2935.8|2939|2933|41
1625453700000|2021-07-05 02:55:00|2940.8|2934.8|2941.3|2935.3|2942.5|2936.5|2940.8|2934.8|19
1625454000000|2021-07-05 03:00:00|2941|2935|2939.1|2933.1|2941.5|2935.5|2939|2933|35
1625454300000|2021-07-05 03:05:00|2939.5|2933.5|2938|2932|2940.3|2934.3|2937.3|2931.3|39
1625454600000|2021-07-05 03:10:00|2938.5|2932.5|2940.5|2934.5|2940.5|2934.5|2938|2932|26
1625454900000|2021-07-05 03:15:00|2940.8|2934.8|2942.5|2936.5|2942.8|2936.8|2940.5|2934.5|19
1625455200000|2021-07-05 03:20:00|2942.8|2936.8|2950.8|2944.8|2951.3|2945.3|2942.8|2936.8|73
1625455500000|2021-07-05 03:25:00|2950.5|2944.5|2947.8|2941.8|2951|2945|2947.3|2941.3|35
1625455800000|2021-07-05 03:30:00|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|8
1625456100000|2021-07-05 03:35:00|2948|2942|2949.3|2943.3|2949.5|2943.5|2948|2942|5
1625456400000|2021-07-05 03:40:00|2948.4|2942.4|2947.3|2941.3|2948.4|2942.4|2947|2941|9
1625457000000|2021-07-05 03:50:00|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.3|2941.3|8
1625457300000|2021-07-05 03:55:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625458200000|2021-07-05 04:10:00|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625459100000|2021-07-05 04:25:00|2947.1|2941.1|2945.6|2939.6|2947.1|2941.1|2945.6|2939.6|2
1625459400000|2021-07-05 04:30:00|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|10
1625459700000|2021-07-05 04:35:00|2946.3|2940.3|2946.9|2940.9|2947.1|2941.1|2946.1|2940.1|15
1625460000000|2021-07-05 04:40:00|2947.1|2941.1|2946.5|2940.5|2947.4|2941.4|2946.5|2940.5|8
1625460900000|2021-07-05 04:55:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|4
1625461200000|2021-07-05 05:00:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625461500000|2021-07-05 05:05:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625461800000|2021-07-05 05:10:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625462400000|2021-07-05 05:20:00|2946.4|2940.4|2945.5|2939.5|2946.4|2940.4|2945.5|2939.5|2
1625462700000|2021-07-05 05:25:00|2946|2940|2946.6|2940.6|2946.8|2940.8|2946|2940|7
1625463000000|2021-07-05 05:30:00|2947|2941|2949.5|2943.5|2953.3|2947.3|2947|2941|68
1625463300000|2021-07-05 05:35:00|2949.8|2943.8|2948.8|2942.8|2951.6|2945.6|2946.8|2940.8|54
1625463600000|2021-07-05 05:40:00|2949|2943|2950.8|2944.8|2951.3|2945.3|2948.1|2942.1|37
1625463900000|2021-07-05 05:45:00|2951|2945|2952|2946|2952.8|2946.8|2950.8|2944.8|60
1625464200000|2021-07-05 05:50:00|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2951|2945|47
1625464500000|2021-07-05 05:55:00|2953.5|2947.5|2955.8|2949.8|2956|2950|2953.5|2947.5|69
1625464800000|2021-07-05 06:00:00|2955.5|2949.5|2956.5|2950.5|2959.5|2953.5|2955.4|2949.4|112
1625465100000|2021-07-05 06:05:00|2957.3|2951.3|2966.1|2960.1|2966.1|2960.1|2957.3|2951.3|109
1625465400000|2021-07-05 06:10:00|2966.4|2960.4|2962.8|2956.8|2966.6|2960.6|2961.3|2955.3|52
1625465700000|2021-07-05 06:15:00|2963|2957|2967.4|2961.4|2967.6|2961.6|2959.8|2953.8|63
1625466000000|2021-07-05 06:20:00|2967.6|2961.6|2971.3|2965.3|2972.1|2966.1|2966.1|2960.1|103
1625466300000|2021-07-05 06:25:00|2971.4|2965.4|2970.3|2964.3|2971.6|2965.6|2968.3|2962.3|64
1625466600000|2021-07-05 06:30:00|2970|2964|2976.5|2970.5|2980.6|2974.6|2970|2964|136
1625466900000|2021-07-05 06:35:00|2976.3|2970.3|2974.9|2968.9|2977.3|2971.3|2974|2968|37
1625467200000|2021-07-05 06:40:00|2974.5|2968.5|2968.6|2962.6|2975.3|2969.3|2968|2962|84
1625467500000|2021-07-05 06:45:00|2968.4|2962.4|2962.5|2956.5|2968.4|2962.4|2962.5|2956.5|37
1625467800000|2021-07-05 06:50:00|2962.6|2956.6|2958.3|2952.3|2962.9|2956.9|2958|2952|28
1625468100000|2021-07-05 06:55:00|2958|2952|2961|2955|2961|2955|2956.8|2950.8|25
1625468400000|2021-07-05 07:00:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|17
1625468700000|2021-07-05 07:05:00|2962|2956|2959.3|2953.3|2962.3|2956.3|2959.3|2953.3|13
1625469000000|2021-07-05 07:10:00|2959.5|2953.5|2959.8|2953.8|2959.9|2953.9|2959.5|2953.5|4
1625469300000|2021-07-05 07:15:00|2959.6|2953.6|2960|2954|2960|2954|2959|2953|6
1625469600000|2021-07-05 07:20:00|2961.6|2955.6|2966.1|2960.1|2966.1|2960.1|2961.6|2955.6|10
1625469900000|2021-07-05 07:25:00|2966|2960|2963|2957|2966|2960|2963|2957|8
1625470200000|2021-07-05 07:30:00|2963.3|2957.3|2964.5|2958.5|2966.5|2960.5|2963.3|2957.3|15
1625470500000|2021-07-05 07:35:00|2964.6|2958.6|2964.5|2958.5|2964.6|2958.6|2964.5|2958.5|2
1625470800000|2021-07-05 07:40:00|2965.1|2959.1|2965.3|2959.3|2965.3|2959.3|2963.5|2957.5|5
1625471100000|2021-07-05 07:45:00|2964.6|2958.6|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|7
1625471400000|2021-07-05 07:50:00|2964.8|2958.8|2967|2961|2967|2961|2964.8|2958.8|8
1625471700000|2021-07-05 07:55:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2965.6|2959.6|5
1625472000000|2021-07-05 08:00:00|2966.5|2960.5|2970|2964|2970.5|2964.5|2966.5|2960.5|12
1625472300000|2021-07-05 08:05:00|2970.3|2964.3|2971|2965|2972.4|2966.4|2970.3|2964.3|10
1625472600000|2021-07-05 08:10:00|2970.9|2964.9|2967.3|2961.3|2970.9|2964.9|2967.3|2961.3|5
1625472900000|2021-07-05 08:15:00|2966.9|2960.9|2963.5|2957.5|2966.9|2960.9|2963.5|2957.5|11
1625473200000|2021-07-05 08:20:00|2964|2958|2962.8|2956.8|2964|2958|2962.8|2956.8|10
1625473500000|2021-07-05 08:25:00|2960.9|2954.9|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|12
1625473800000|2021-07-05 08:30:00|2963|2957|2962.3|2956.3|2963.5|2957.5|2961.5|2955.5|9
1625474100000|2021-07-05 08:35:00|2962.5|2956.5|2962|2956|2963.5|2957.5|2961.3|2955.3|16
1625474400000|2021-07-05 08:40:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|5
1625474700000|2021-07-05 08:45:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625475000000|2021-07-05 08:50:00|2960.9|2954.9|2961.8|2955.8|2961.8|2955.8|2960.9|2954.9|10
1625475300000|2021-07-05 08:55:00|2961.5|2955.5|2960.8|2954.8|2962.5|2956.5|2960.3|2954.3|11
1625475600000|2021-07-05 09:00:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|11
1625475900000|2021-07-05 09:05:00|2961|2955|2964.6|2958.6|2964.6|2958.6|2961|2955|16
1625476200000|2021-07-05 09:10:00|2964.3|2958.3|2965.3|2959.3|2965.9|2959.9|2964|2958|7
1625476500000|2021-07-05 09:15:00|2965.4|2959.4|2966.3|2960.3|2967.9|2961.9|2965.4|2959.4|18
1625476800000|2021-07-05 09:20:00|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1625477100000|2021-07-05 09:25:00|2966.9|2960.9|2966|2960|2966.9|2960.9|2966|2960|4
1625477400000|2021-07-05 09:30:00|2966.5|2960.5|2964.3|2958.3|2966.5|2960.5|2964.3|2958.3|10
1625477700000|2021-07-05 09:35:00|2964.1|2958.1|2961.4|2955.4|2964.1|2958.1|2961.4|2955.4|6
1625478000000|2021-07-05 09:40:00|2961.1|2955.1|2963.1|2957.1|2963.8|2957.8|2961|2955|17
1625478300000|2021-07-05 09:45:00|2963|2957|2965.8|2959.8|2965.8|2959.8|2963|2957|12
1625478600000|2021-07-05 09:50:00|2966.3|2960.3|2967.4|2961.4|2967.4|2961.4|2966|2960|15
1625478900000|2021-07-05 09:55:00|2967.3|2961.3|2966.4|2960.4|2967.4|2961.4|2966|2960|9
1625479200000|2021-07-05 10:00:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625479500000|2021-07-05 10:05:00|2967.9|2961.9|2969|2963|2969.4|2963.4|2967.9|2961.9|7
1625479800000|2021-07-05 10:10:00|2969.1|2963.1|2966.5|2960.5|2969.1|2963.1|2966.4|2960.4|5
1625480100000|2021-07-05 10:15:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625480400000|2021-07-05 10:20:00|2967|2961|2967|2961|2967|2961|2965.9|2959.9|3
1625480700000|2021-07-05 10:25:00|2967.3|2961.3|2963.1|2957.1|2969.5|2963.5|2963.1|2957.1|11
1625481000000|2021-07-05 10:30:00|2962.9|2956.9|2967.9|2961.9|2968.9|2962.9|2962.1|2956.1|32
1625481300000|2021-07-05 10:35:00|2967|2961|2965.6|2959.6|2967|2961|2965.6|2959.6|4
1625481600000|2021-07-05 10:40:00|2964.6|2958.6|2964.5|2958.5|2965.5|2959.5|2963.8|2957.8|13
1625481900000|2021-07-05 10:45:00|2964.3|2958.3|2962.5|2956.5|2965.5|2959.5|2962.5|2956.5|28
1625482200000|2021-07-05 10:50:00|2962.3|2956.3|2961.5|2955.5|2963.4|2957.4|2961.5|2955.5|15
1625482500000|2021-07-05 10:55:00|2961.3|2955.3|2959.5|2953.5|2961.3|2955.3|2959|2953|24
1625482800000|2021-07-05 11:00:00|2959|2953|2957.9|2951.9|2959|2953|2957.9|2951.9|9
1625483100000|2021-07-05 11:05:00|2958|2952|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|5
1625483700000|2021-07-05 11:15:00|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|3
1625484000000|2021-07-05 11:20:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1625484300000|2021-07-05 11:25:00|2958.4|2952.4|2956|2950|2958.4|2952.4|2956|2950|5
1625484600000|2021-07-05 11:30:00|2956.3|2950.3|2959.8|2953.8|2960.4|2954.4|2956.3|2950.3|16
1625484900000|2021-07-05 11:35:00|2960|2954|2956.1|2950.1|2960|2954|2956.1|2950.1|12
1625485200000|2021-07-05 11:40:00|2956|2950|2956|2950|2957.1|2951.1|2955.3|2949.3|18
1625485500000|2021-07-05 11:45:00|2956.3|2950.3|2958.8|2952.8|2959.4|2953.4|2956|2950|18
1625485800000|2021-07-05 11:50:00|2959|2953|2955.9|2949.9|2959.3|2953.3|2955.9|2949.9|28
1625486100000|2021-07-05 11:55:00|2957|2951|2953.8|2947.8|2957|2951|2953.3|2947.3|29
1625486400000|2021-07-05 12:00:00|2954|2948|2954.8|2948.8|2955.3|2949.3|2953.6|2947.6|28
1625486700000|2021-07-05 12:05:00|2954.5|2948.5|2955.4|2949.4|2956|2950|2954.3|2948.3|10
1625487000000|2021-07-05 12:10:00|2954.8|2948.8|2954.9|2948.9|2955.9|2949.9|2954.3|2948.3|26
1625487300000|2021-07-05 12:15:00|2955|2949|2955.6|2949.6|2955.6|2949.6|2954.6|2948.6|6
1625487600000|2021-07-05 12:20:00|2955.4|2949.4|2959|2953|2960.3|2954.3|2955.4|2949.4|23
1625487900000|2021-07-05 12:25:00|2959.1|2953.1|2961.5|2955.5|2961.9|2955.9|2959.1|2953.1|8
1625488200000|2021-07-05 12:30:00|2961.4|2955.4|2959.8|2953.8|2961.6|2955.6|2958.8|2952.8|24
1625488500000|2021-07-05 12:35:00|2960.5|2954.5|2962.5|2956.5|2962.9|2956.9|2959.5|2953.5|19
1625488800000|2021-07-05 12:40:00|2962.3|2956.3|2961|2955|2962.6|2956.6|2960.9|2954.9|15
1625489400000|2021-07-05 12:50:00|2958.9|2952.9|2958.9|2952.9|2959.6|2953.6|2958.1|2952.1|11
1625489700000|2021-07-05 12:55:00|2959|2953|2956.8|2950.8|2959.1|2953.1|2956.8|2950.8|13
1625490000000|2021-07-05 13:00:00|2956.5|2950.5|2957|2951|2963.8|2957.8|2956.3|2950.3|131
1625490300000|2021-07-05 13:05:00|2956.8|2950.8|2963.9|2957.9|2963.9|2957.9|2956|2950|82
1625490600000|2021-07-05 13:10:00|2964.3|2958.3|2963.8|2957.8|2965|2959|2959.8|2953.8|89
1625490900000|2021-07-05 13:15:00|2963.3|2957.3|2961.6|2955.6|2965.9|2959.9|2961|2955|147
1625491200000|2021-07-05 13:20:00|2961.4|2955.4|2959.5|2953.5|2961.8|2955.8|2959.5|2953.5|35
1625491500000|2021-07-05 13:25:00|2959.3|2953.3|2960.1|2954.1|2960.1|2954.1|2957.5|2951.5|51
1625491800000|2021-07-05 13:30:00|2959.5|2953.5|2959|2953|2962.1|2956.1|2959|2953|47
1625492100000|2021-07-05 13:35:00|2958.5|2952.5|2960.6|2954.6|2960.6|2954.6|2958.5|2952.5|37
1625492400000|2021-07-05 13:40:00|2960.3|2954.3|2961.3|2955.3|2962.3|2956.3|2958.5|2952.5|87
1625492700000|2021-07-05 13:45:00|2961.4|2955.4|2957.3|2951.3|2961.4|2955.4|2957.3|2951.3|41
1625493000000|2021-07-05 13:50:00|2957.1|2951.1|2955.5|2949.5|2957.5|2951.5|2955|2949|20
1625493300000|2021-07-05 13:55:00|2955.3|2949.3|2955.5|2949.5|2956.5|2950.5|2953.5|2947.5|36
1625493600000|2021-07-05 14:00:00|2955.8|2949.8|2955.3|2949.3|2957.3|2951.3|2954.8|2948.8|23
1625493900000|2021-07-05 14:05:00|2955|2949|2953.5|2947.5|2955|2949|2952.4|2946.4|46
1625494200000|2021-07-05 14:10:00|2953|2947|2949.6|2943.6|2953.3|2947.3|2948.5|2942.5|63
1625494500000|2021-07-05 14:15:00|2949.1|2943.1|2951.8|2945.8|2951.8|2945.8|2948.9|2942.9|22
1625494800000|2021-07-05 14:20:00|2951.9|2945.9|2955.3|2949.3|2955.6|2949.6|2951.9|2945.9|35
1625495100000|2021-07-05 14:25:00|2954.6|2948.6|2954.5|2948.5|2955.1|2949.1|2951.8|2945.8|22
1625495400000|2021-07-05 14:30:00|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2952.3|2946.3|21
1625495700000|2021-07-05 14:35:00|2953.4|2947.4|2952|2946|2954.3|2948.3|2951.4|2945.4|24
1625496000000|2021-07-05 14:40:00|2951.8|2945.8|2954.6|2948.6|2954.8|2948.8|2951.3|2945.3|18
1625496300000|2021-07-05 14:45:00|2954.9|2948.9|2955|2949|2955.5|2949.5|2954.3|2948.3|16
1625496600000|2021-07-05 14:50:00|2955.5|2949.5|2953.6|2947.6|2956.3|2950.3|2953|2947|47
1625496900000|2021-07-05 14:55:00|2953|2947|2947.5|2941.5|2953.3|2947.3|2946.8|2940.8|75
1625497200000|2021-07-05 15:00:00|2947.8|2941.8|2952.8|2946.8|2953.4|2947.4|2947.5|2941.5|58
1625497500000|2021-07-05 15:05:00|2952.9|2946.9|2956.3|2950.3|2957.3|2951.3|2952.6|2946.6|54
1625497800000|2021-07-05 15:10:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1625498100000|2021-07-05 15:15:00|2954.8|2948.8|2953|2947|2954.8|2948.8|2951.8|2945.8|37
1625498400000|2021-07-05 15:20:00|2953.3|2947.3|2949.4|2943.4|2954.3|2948.3|2949.4|2943.4|22
1625498700000|2021-07-05 15:25:00|2949.3|2943.3|2950.5|2944.5|2951.3|2945.3|2949.3|2943.3|26
1625499000000|2021-07-05 15:30:00|2950.8|2944.8|2949.3|2943.3|2951.8|2945.8|2949.3|2943.3|18
1625499300000|2021-07-05 15:35:00|2949.8|2943.8|2947.8|2941.8|2950|2944|2947.5|2941.5|13
1625499600000|2021-07-05 15:40:00|2947|2941|2948.4|2942.4|2949.3|2943.3|2947|2941|11
1625499900000|2021-07-05 15:45:00|2948.1|2942.1|2949|2943|2949|2943|2947.5|2941.5|13
1625500200000|2021-07-05 15:50:00|2948.8|2942.8|2946.5|2940.5|2948.8|2942.8|2946.5|2940.5|21
1625500500000|2021-07-05 15:55:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2944.9|2938.9|11
1625500800000|2021-07-05 16:00:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|8
1625501100000|2021-07-05 16:05:00|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.4|2939.4|5
1625501400000|2021-07-05 16:10:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625501700000|2021-07-05 16:15:00|2945.6|2939.6|2946.6|2940.6|2946.6|2940.6|2945.6|2939.6|7
1625502000000|2021-07-05 16:20:00|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|2
1625502300000|2021-07-05 16:25:00|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|4
1625502600000|2021-07-05 16:30:00|2945.8|2939.8|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|5
1625502900000|2021-07-05 16:35:00|2945.4|2939.4|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|8
1625503200000|2021-07-05 16:40:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|9
1625503500000|2021-07-05 16:45:00|2946|2940|2945.9|2939.9|2946|2940|2945.8|2939.8|4
1625503800000|2021-07-05 16:50:00|2946|2940|2947.5|2941.5|2947.8|2941.8|2946|2940|50
1625504100000|2021-07-05 16:55:00|2947.6|2941.6|2946.1|2940.1|2947.6|2941.6|2946.1|2940.1|10
1625529600000|2021-07-06 00:00:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625531100000|2021-07-06 00:25:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625532000000|2021-07-06 00:40:00|2955.3|2949.3|2957|2951|2957|2951|2955.3|2949.3|2
1625532900000|2021-07-06 00:55:00|2956.1|2950.1|2956|2950|2956.1|2950.1|2955.3|2949.3|6
1625533200000|2021-07-06 01:00:00|2956.3|2950.3|2948.3|2942.3|2956.3|2950.3|2948.3|2942.3|59
1625533500000|2021-07-06 01:05:00|2948.8|2942.8|2955|2949|2955.3|2949.3|2948|2942|36
1625533800000|2021-07-06 01:10:00|2955.3|2949.3|2954.8|2948.8|2959|2953|2954.5|2948.5|33
1625534100000|2021-07-06 01:15:00|2954.5|2948.5|2949|2943|2954.5|2948.5|2948.6|2942.6|36
1625534400000|2021-07-06 01:20:00|2948.8|2942.8|2949|2943|2949.3|2943.3|2946.5|2940.5|35
1625534700000|2021-07-06 01:25:00|2948.8|2942.8|2950.5|2944.5|2950.8|2944.8|2948|2942|52
1625535000000|2021-07-06 01:30:00|2950.3|2944.3|2954.3|2948.3|2954.5|2948.5|2950|2944|42
1625535300000|2021-07-06 01:35:00|2954.6|2948.6|2953.3|2947.3|2954.6|2948.6|2953|2947|19
1625535600000|2021-07-06 01:40:00|2953|2947|2952|2946|2953|2947|2951|2945|30
1625535900000|2021-07-06 01:45:00|2952.4|2946.4|2956|2950|2956|2950|2952.1|2946.1|35
1625536200000|2021-07-06 01:50:00|2955.6|2949.6|2957.5|2951.5|2957.5|2951.5|2955.3|2949.3|10
1625536500000|2021-07-06 01:55:00|2957.8|2951.8|2961.8|2955.8|2961.8|2955.8|2957.1|2951.1|53
1625536800000|2021-07-06 02:00:00|2961.3|2955.3|2963|2957|2964|2958|2959.5|2953.5|86
1625537100000|2021-07-06 02:05:00|2963.4|2957.4|2965|2959|2965.3|2959.3|2963.3|2957.3|34
1625537400000|2021-07-06 02:10:00|2965.3|2959.3|2965.5|2959.5|2966|2960|2965.3|2959.3|8
1625537700000|2021-07-06 02:15:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1625538000000|2021-07-06 02:20:00|2964.6|2958.6|2964.6|2958.6|2964.8|2958.8|2964.6|2958.6|3
1625538300000|2021-07-06 02:25:00|2964.4|2958.4|2963.5|2957.5|2964.4|2958.4|2963.4|2957.4|5
1625538600000|2021-07-06 02:30:00|2963.3|2957.3|2963.1|2957.1|2964.5|2958.5|2963|2957|23
1625538900000|2021-07-06 02:35:00|2963.5|2957.5|2963|2957|2964|2958|2962.5|2956.5|11
1625539200000|2021-07-06 02:40:00|2963.3|2957.3|2961.3|2955.3|2964.3|2958.3|2961.3|2955.3|18
1625539500000|2021-07-06 02:45:00|2961.5|2955.5|2960.8|2954.8|2961.6|2955.6|2958|2952|26
1625539800000|2021-07-06 02:50:00|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2960.5|2954.5|14
1625540100000|2021-07-06 02:55:00|2962.5|2956.5|2962.3|2956.3|2963.1|2957.1|2962.3|2956.3|7
1625540400000|2021-07-06 03:00:00|2962.5|2956.5|2963|2957|2963.3|2957.3|2962.5|2956.5|6
1625540700000|2021-07-06 03:05:00|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|8
1625541000000|2021-07-06 03:10:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962|2956|12
1625541300000|2021-07-06 03:15:00|2961.9|2955.9|2963.8|2957.8|2964|2958|2961.6|2955.6|12
1625541600000|2021-07-06 03:20:00|2963.3|2957.3|2961.9|2955.9|2963.3|2957.3|2961.3|2955.3|24
1625541900000|2021-07-06 03:25:00|2961.6|2955.6|2959.5|2953.5|2961.6|2955.6|2959.5|2953.5|26
1625542200000|2021-07-06 03:30:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1625543700000|2021-07-06 03:55:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625544600000|2021-07-06 04:10:00|2959.4|2953.4|2958.5|2952.5|2959.4|2953.4|2958.5|2952.5|3
1625545500000|2021-07-06 04:25:00|2958.3|2952.3|2955|2949|2958.3|2952.3|2955|2949|5
1625545800000|2021-07-06 04:30:00|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1625546100000|2021-07-06 04:35:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625546700000|2021-07-06 04:45:00|2955.5|2949.5|2958|2952|2958|2952|2955.5|2949.5|6
1625547600000|2021-07-06 05:00:00|2958.3|2952.3|2958.3|2952.3|2958.4|2952.4|2958.3|2952.3|3
1625547900000|2021-07-06 05:05:00|2958.6|2952.6|2959.3|2953.3|2959.3|2953.3|2958.6|2952.6|4
1625548200000|2021-07-06 05:10:00|2959.5|2953.5|2960.1|2954.1|2960.1|2954.1|2959.5|2953.5|3
1625548500000|2021-07-06 05:15:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625548800000|2021-07-06 05:20:00|2960.6|2954.6|2959.6|2953.6|2961|2955|2959.6|2953.6|5
1625549100000|2021-07-06 05:25:00|2960.6|2954.6|2959.1|2953.1|2960.6|2954.6|2959.1|2953.1|8
1625549400000|2021-07-06 05:30:00|2959.3|2953.3|2963.8|2957.8|2964.1|2958.1|2959.3|2953.3|47
1625549700000|2021-07-06 05:35:00|2963.6|2957.6|2963.8|2957.8|2964.1|2958.1|2962.8|2956.8|23
1625550000000|2021-07-06 05:40:00|2963.5|2957.5|2965.8|2959.8|2966|2960|2963.5|2957.5|18
1625550300000|2021-07-06 05:45:00|2965.5|2959.5|2961.5|2955.5|2965.5|2959.5|2961.3|2955.3|16
1625550600000|2021-07-06 05:50:00|2961.8|2955.8|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|8
1625550900000|2021-07-06 05:55:00|2963|2957|2964|2958|2964|2958|2961.9|2955.9|12
1625551200000|2021-07-06 06:00:00|2964.3|2958.3|2965|2959|2965.8|2959.8|2964.3|2958.3|11
1625551500000|2021-07-06 06:05:00|2965.3|2959.3|2967.3|2961.3|2967.3|2961.3|2965.3|2959.3|15
1625551800000|2021-07-06 06:10:00|2967.8|2961.8|2967|2961|2968.8|2962.8|2966.8|2960.8|22
1625552100000|2021-07-06 06:15:00|2967.3|2961.3|2969|2963|2969.4|2963.4|2967.3|2961.3|7
1625552400000|2021-07-06 06:20:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|9
1625552700000|2021-07-06 06:25:00|2970.5|2964.5|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|35
1625553000000|2021-07-06 06:30:00|2973|2967|2973.5|2967.5|2974|2968|2972.6|2966.6|16
1625553300000|2021-07-06 06:35:00|2973.8|2967.8|2969.3|2963.3|2974.6|2968.6|2969|2963|24
1625553600000|2021-07-06 06:40:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2968|2962|36
1625553900000|2021-07-06 06:45:00|2970.4|2964.4|2966.8|2960.8|2970.4|2964.4|2966.5|2960.5|16
1625554200000|2021-07-06 06:50:00|2966.5|2960.5|2965.3|2959.3|2969.5|2963.5|2965.3|2959.3|27
1625554500000|2021-07-06 06:55:00|2965.5|2959.5|2970|2964|2970|2964|2965.3|2959.3|23
1625554800000|2021-07-06 07:00:00|2969.9|2963.9|2973.3|2967.3|2980.8|2974.8|2969.9|2963.9|71
1625555100000|2021-07-06 07:05:00|2973|2967|2975.5|2969.5|2977.3|2971.3|2972.5|2966.5|32
1625555400000|2021-07-06 07:10:00|2975.3|2969.3|2977|2971|2980.1|2974.1|2975.3|2969.3|40
1625555700000|2021-07-06 07:15:00|2977.3|2971.3|2973.8|2967.8|2978.8|2972.8|2973.5|2967.5|26
1625556000000|2021-07-06 07:20:00|2974.1|2968.1|2975.3|2969.3|2975.8|2969.8|2974.1|2968.1|20
1625556300000|2021-07-06 07:25:00|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975|2969|7
1625556600000|2021-07-06 07:30:00|2974.9|2968.9|2974.3|2968.3|2975|2969|2973.6|2967.6|18
1625556900000|2021-07-06 07:35:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2973.9|2967.9|13
1625557200000|2021-07-06 07:40:00|2975.4|2969.4|2973.8|2967.8|2975.4|2969.4|2973.1|2967.1|13
1625557500000|2021-07-06 07:45:00|2973.9|2967.9|2972.5|2966.5|2974.3|2968.3|2971.5|2965.5|11
1625557800000|2021-07-06 07:50:00|2973|2967|2974.3|2968.3|2975.8|2969.8|2972|2966|21
1625558100000|2021-07-06 07:55:00|2974|2968|2975|2969|2975|2969|2973.3|2967.3|17
1625558400000|2021-07-06 08:00:00|2974.8|2968.8|2976.3|2970.3|2976.6|2970.6|2972.5|2966.5|26
1625558700000|2021-07-06 08:05:00|2976|2970|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|11
1625559000000|2021-07-06 08:10:00|2975.3|2969.3|2974|2968|2975.5|2969.5|2973.3|2967.3|27
1625559300000|2021-07-06 08:15:00|2973.5|2967.5|2972.6|2966.6|2973.6|2967.6|2972.5|2966.5|17
1625559600000|2021-07-06 08:20:00|2972.9|2966.9|2971.6|2965.6|2975|2969|2970.8|2964.8|25
1625559900000|2021-07-06 08:25:00|2971.4|2965.4|2975.5|2969.5|2975.8|2969.8|2971.3|2965.3|24
1625560200000|2021-07-06 08:30:00|2975.3|2969.3|2977|2971|2977.5|2971.5|2975.3|2969.3|19
1625560500000|2021-07-06 08:35:00|2976.8|2970.8|2975.3|2969.3|2977.3|2971.3|2973.8|2967.8|18
1625560800000|2021-07-06 08:40:00|2975.5|2969.5|2975.3|2969.3|2975.9|2969.9|2974.8|2968.8|23
1625561100000|2021-07-06 08:45:00|2975.5|2969.5|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|13
1625561400000|2021-07-06 08:50:00|2975.8|2969.8|2977.8|2971.8|2977.8|2971.8|2975.5|2969.5|15
1625561700000|2021-07-06 08:55:00|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2976|2970|31
1625562000000|2021-07-06 09:00:00|2977.8|2971.8|2980.8|2974.8|2980.8|2974.8|2977.6|2971.6|25
1625562300000|2021-07-06 09:05:00|2981.8|2975.8|2984|2978|2985.3|2979.3|2981.8|2975.8|38
1625562600000|2021-07-06 09:10:00|2984.3|2978.3|2983.3|2977.3|2984.5|2978.5|2983|2977|17
1625562900000|2021-07-06 09:15:00|2983.8|2977.8|2980.3|2974.3|2983.8|2977.8|2979.5|2973.5|21
1625563200000|2021-07-06 09:20:00|2980.4|2974.4|2980.8|2974.8|2982|2976|2980|2974|15
1625563500000|2021-07-06 09:25:00|2980.5|2974.5|2982|2976|2982.6|2976.6|2979.8|2973.8|14
1625563800000|2021-07-06 09:30:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|13
1625564100000|2021-07-06 09:35:00|2980.3|2974.3|2977.6|2971.6|2980.3|2974.3|2976.5|2970.5|13
1625564400000|2021-07-06 09:40:00|2977.9|2971.9|2980|2974|2980|2974|2977.5|2971.5|13
1625564700000|2021-07-06 09:45:00|2979.8|2973.8|2981.5|2975.5|2981.8|2975.8|2979.8|2973.8|9
1625565000000|2021-07-06 09:50:00|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.5|2973.5|9
1625565300000|2021-07-06 09:55:00|2979.3|2973.3|2981|2975|2981|2975|2979|2973|11
1625565600000|2021-07-06 10:00:00|2981.3|2975.3|2981|2975|2982.5|2976.5|2981|2975|10
1625565900000|2021-07-06 10:05:00|2981.3|2975.3|2981.8|2975.8|2982|2976|2981.3|2975.3|6
1625566200000|2021-07-06 10:10:00|2982|2976|2982|2976|2982.5|2976.5|2981.8|2975.8|10
1625566500000|2021-07-06 10:15:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1625566800000|2021-07-06 10:20:00|2981.9|2975.9|2982.4|2976.4|2982.5|2976.5|2981.5|2975.5|16
1625567100000|2021-07-06 10:25:00|2982.5|2976.5|2981.3|2975.3|2982.6|2976.6|2980.3|2974.3|30
1625567400000|2021-07-06 10:30:00|2981|2975|2979.1|2973.1|2981.8|2975.8|2979.1|2973.1|17
1625567700000|2021-07-06 10:35:00|2978.9|2972.9|2977.1|2971.1|2979.1|2973.1|2976.3|2970.3|22
1625568000000|2021-07-06 10:40:00|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.4|2969.4|12
1625568300000|2021-07-06 10:45:00|2976|2970|2975.5|2969.5|2976|2970|2975|2969|17
1625568600000|2021-07-06 10:50:00|2975.3|2969.3|2976.8|2970.8|2977|2971|2974.6|2968.6|16
1625568900000|2021-07-06 10:55:00|2976.9|2970.9|2977.3|2971.3|2978.8|2972.8|2976.8|2970.8|14
1625569200000|2021-07-06 11:00:00|2977.5|2971.5|2975.4|2969.4|2977.5|2971.5|2975.4|2969.4|15
1625569500000|2021-07-06 11:05:00|2975.3|2969.3|2976|2970|2977.3|2971.3|2975.3|2969.3|16
1625569800000|2021-07-06 11:10:00|2975.5|2969.5|2975.8|2969.8|2976.5|2970.5|2975.3|2969.3|22
1625570100000|2021-07-06 11:15:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|4
1625570400000|2021-07-06 11:20:00|2976|2970|2972.8|2966.8|2976.3|2970.3|2972.5|2966.5|26
1625570700000|2021-07-06 11:25:00|2973.3|2967.3|2972.9|2966.9|2973.8|2967.8|2972.3|2966.3|22
1625571000000|2021-07-06 11:30:00|2973.3|2967.3|2974|2968|2974.5|2968.5|2971.5|2965.5|27
1625571300000|2021-07-06 11:35:00|2974.3|2968.3|2974.1|2968.1|2975.8|2969.8|2973.3|2967.3|22
1625571600000|2021-07-06 11:40:00|2973.9|2967.9|2971|2965|2974.3|2968.3|2971|2965|25
1625571900000|2021-07-06 11:45:00|2970.8|2964.8|2970.5|2964.5|2971.5|2965.5|2969.9|2963.9|19
1625572200000|2021-07-06 11:50:00|2970.3|2964.3|2972.3|2966.3|2972.3|2966.3|2968.5|2962.5|57
1625572500000|2021-07-06 11:55:00|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2968.8|2962.8|49
1625572800000|2021-07-06 12:00:00|2971.9|2965.9|2971.5|2965.5|2974.3|2968.3|2971.5|2965.5|67
1625573100000|2021-07-06 12:05:00|2971.6|2965.6|2969.5|2963.5|2973.4|2967.4|2969.4|2963.4|59
1625573400000|2021-07-06 12:10:00|2969.3|2963.3|2969|2963|2970.3|2964.3|2968.3|2962.3|68
1625573700000|2021-07-06 12:15:00|2969.3|2963.3|2970|2964|2970.5|2964.5|2967.3|2961.3|43
1625574000000|2021-07-06 12:20:00|2970.3|2964.3|2971.3|2965.3|2971.6|2965.6|2969.8|2963.8|65
1625574300000|2021-07-06 12:25:00|2971.8|2965.8|2972.5|2966.5|2974.3|2968.3|2970.3|2964.3|36
1625574600000|2021-07-06 12:30:00|2972.6|2966.6|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|45
1625574900000|2021-07-06 12:35:00|2972|2966|2971.4|2965.4|2973|2967|2970.8|2964.8|37
1625575200000|2021-07-06 12:40:00|2971.1|2965.1|2968.8|2962.8|2972.1|2966.1|2967.5|2961.5|40
1625575500000|2021-07-06 12:45:00|2969|2963|2966.4|2960.4|2969|2963|2966|2960|53
1625575800000|2021-07-06 12:50:00|2966.1|2960.1|2965|2959|2966.8|2960.8|2965|2959|34
1625576100000|2021-07-06 12:55:00|2964.8|2958.8|2973.1|2967.1|2974.9|2968.9|2959.8|2953.8|91
1625576400000|2021-07-06 13:00:00|2974.1|2968.1|2964.8|2958.8|2978.9|2972.9|2963.6|2957.6|212
1625576700000|2021-07-06 13:05:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2960.8|2954.8|85
1625577000000|2021-07-06 13:10:00|2962.5|2956.5|2959|2953|2962.5|2956.5|2957.4|2951.4|83
1625577300000|2021-07-06 13:15:00|2958.8|2952.8|2958.1|2952.1|2962.3|2956.3|2957.9|2951.9|52
1625577600000|2021-07-06 13:20:00|2958.3|2952.3|2959|2953|2960.3|2954.3|2956.5|2950.5|56
1625577900000|2021-07-06 13:25:00|2958.8|2952.8|2957.5|2951.5|2960.1|2954.1|2957.3|2951.3|54
1625578200000|2021-07-06 13:30:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2954.6|2948.6|86
1625578500000|2021-07-06 13:35:00|2956.5|2950.5|2951.3|2945.3|2957|2951|2950.5|2944.5|103
1625578800000|2021-07-06 13:40:00|2951.5|2945.5|2947.5|2941.5|2951.5|2945.5|2947.5|2941.5|84
1625579100000|2021-07-06 13:45:00|2947.3|2941.3|2950.3|2944.3|2950.9|2944.9|2945.9|2939.9|139
1625579400000|2021-07-06 13:50:00|2950|2944|2948.3|2942.3|2950|2944|2946.5|2940.5|89
1625579700000|2021-07-06 13:55:00|2948|2942|2947.8|2941.8|2950.6|2944.6|2945.3|2939.3|108
1625580000000|2021-07-06 14:00:00|2948.4|2942.4|2942.3|2936.3|2948.8|2942.8|2941.5|2935.5|149
1625580300000|2021-07-06 14:05:00|2942.5|2936.5|2938.3|2932.3|2943.5|2937.5|2937.1|2931.1|146
1625580600000|2021-07-06 14:10:00|2938.5|2932.5|2941.1|2935.1|2943|2937|2935.3|2929.3|166
1625580900000|2021-07-06 14:15:00|2940.9|2934.9|2929.4|2923.4|2940.9|2934.9|2929.4|2923.4|210
1625581200000|2021-07-06 14:20:00|2929.3|2923.3|2929.4|2923.4|2934.1|2928.1|2926.9|2920.9|159
1625581500000|2021-07-06 14:25:00|2929|2923|2922.5|2916.5|2929|2923|2921.3|2915.3|130
1625581800000|2021-07-06 14:30:00|2922.3|2916.3|2919|2913|2925.8|2919.8|2918.3|2912.3|147
1625582100000|2021-07-06 14:35:00|2919.3|2913.3|2927.5|2921.5|2929.1|2923.1|2916.4|2910.4|190
1625582400000|2021-07-06 14:40:00|2927.3|2921.3|2930.3|2924.3|2933.9|2927.9|2921.8|2915.8|123
1625582700000|2021-07-06 14:45:00|2929.9|2923.9|2932.8|2926.8|2933.3|2927.3|2928|2922|92
1625583000000|2021-07-06 14:50:00|2932.6|2926.6|2937.1|2931.1|2937.4|2931.4|2931.8|2925.8|129
1625583300000|2021-07-06 14:55:00|2937|2931|2939.8|2933.8|2940|2934|2934.8|2928.8|273
1625583600000|2021-07-06 15:00:00|2939.5|2933.5|2933.8|2927.8|2939.5|2933.5|2931.5|2925.5|126
1625583900000|2021-07-06 15:05:00|2933.3|2927.3|2935.8|2929.8|2936.3|2930.3|2932.3|2926.3|88
1625584200000|2021-07-06 15:10:00|2936|2930|2928.8|2922.8|2936.3|2930.3|2927.8|2921.8|115
1625584500000|2021-07-06 15:15:00|2929|2923|2931.5|2925.5|2932.3|2926.3|2927.3|2921.3|100
1625584800000|2021-07-06 15:20:00|2931.3|2925.3|2930.3|2924.3|2934|2928|2929|2923|72
1625585100000|2021-07-06 15:25:00|2930.5|2924.5|2928.5|2922.5|2931.3|2925.3|2927.5|2921.5|60
1625585400000|2021-07-06 15:30:00|2928.4|2922.4|2933|2927|2933.8|2927.8|2928.1|2922.1|37
1625585700000|2021-07-06 15:35:00|2932.9|2926.9|2929.5|2923.5|2932.9|2926.9|2929.3|2923.3|27
1625586000000|2021-07-06 15:40:00|2929.3|2923.3|2931.6|2925.6|2931.6|2925.6|2928.3|2922.3|35
1625586300000|2021-07-06 15:45:00|2931.9|2925.9|2930.8|2924.8|2932.3|2926.3|2927.3|2921.3|54
1625586600000|2021-07-06 15:50:00|2930.5|2924.5|2919.9|2913.9|2931.3|2925.3|2918.9|2912.9|82
1625586900000|2021-07-06 15:55:00|2920.3|2914.3|2919.5|2913.5|2921.4|2915.4|2916.3|2910.3|64
1625587200000|2021-07-06 16:00:00|2919.1|2913.1|2920.8|2914.8|2921.8|2915.8|2917|2911|32
1625587500000|2021-07-06 16:05:00|2920.5|2914.5|2920|2914|2920.5|2914.5|2919.1|2913.1|22
1625587800000|2021-07-06 16:10:00|2919.9|2913.9|2918.9|2912.9|2920|2914|2918.6|2912.6|36
1625588100000|2021-07-06 16:15:00|2918.6|2912.6|2920.5|2914.5|2921|2915|2918.6|2912.6|22
1625588400000|2021-07-06 16:20:00|2920.8|2914.8|2922|2916|2922.8|2916.8|2920.5|2914.5|32
1625588700000|2021-07-06 16:25:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2919.3|2913.3|30
1625589000000|2021-07-06 16:30:00|2921.8|2915.8|2922.4|2916.4|2923.3|2917.3|2921.8|2915.8|28
1625589300000|2021-07-06 16:35:00|2922.6|2916.6|2925.6|2919.6|2925.9|2919.9|2922.6|2916.6|21
1625589600000|2021-07-06 16:40:00|2925.1|2919.1|2922.3|2916.3|2925.1|2919.1|2922.3|2916.3|12
1625589900000|2021-07-06 16:45:00|2922|2916|2923|2917|2923.3|2917.3|2922|2916|8
1625590200000|2021-07-06 16:50:00|2922.8|2916.8|2924.5|2918.5|2924.5|2918.5|2922.3|2916.3|8
1625590500000|2021-07-06 16:55:00|2924.9|2918.9|2926.6|2920.6|2926.9|2920.9|2924.4|2918.4|17
1625616000000|2021-07-07 00:00:00|2926.3|2920.3|2928.3|2922.3|2928.3|2922.3|2924.8|2918.8|9
1625616300000|2021-07-07 00:05:00|2928.1|2922.1|2927.3|2921.3|2928.1|2922.1|2926.3|2920.3|26
1625616600000|2021-07-07 00:10:00|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1625616900000|2021-07-07 00:15:00|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.8|2918.8|3
1625617500000|2021-07-07 00:25:00|2925|2919|2922.8|2916.8|2925|2919|2922.8|2916.8|6
1625617800000|2021-07-07 00:30:00|2922.5|2916.5|2922.4|2916.4|2922.5|2916.5|2922.4|2916.4|2
1625618100000|2021-07-07 00:35:00|2922|2916|2920|2914|2922|2916|2919.9|2913.9|6
1625618400000|2021-07-07 00:40:00|2919.9|2913.9|2918.3|2912.3|2919.9|2913.9|2917.5|2911.5|18
1625618700000|2021-07-07 00:45:00|2918.4|2912.4|2920.8|2914.8|2920.8|2914.8|2917.5|2911.5|16
1625619000000|2021-07-07 00:50:00|2921|2915|2924.8|2918.8|2924.8|2918.8|2921|2915|5
1625619300000|2021-07-07 00:55:00|2925.5|2919.5|2925.8|2919.8|2925.9|2919.9|2925.5|2919.5|6
1625619600000|2021-07-07 01:00:00|2926|2920|2927|2921|2928.5|2922.5|2922|2916|86
1625619900000|2021-07-07 01:05:00|2927.3|2921.3|2930.3|2924.3|2930.3|2924.3|2926.4|2920.4|64
1625620200000|2021-07-07 01:10:00|2930.6|2924.6|2932.9|2926.9|2934|2928|2930.5|2924.5|91
1625620500000|2021-07-07 01:15:00|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2931.3|2925.3|21
1625620800000|2021-07-07 01:20:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2932.5|2926.5|8
1625621100000|2021-07-07 01:25:00|2934.3|2928.3|2933.1|2927.1|2934.4|2928.4|2932.3|2926.3|36
1625621400000|2021-07-07 01:30:00|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|15
1625621700000|2021-07-07 01:35:00|2934|2928|2934.5|2928.5|2935.8|2929.8|2933|2927|13
1625622000000|2021-07-07 01:40:00|2934.8|2928.8|2937.5|2931.5|2937.6|2931.6|2934.8|2928.8|21
1625622300000|2021-07-07 01:45:00|2937.3|2931.3|2938.3|2932.3|2939.5|2933.5|2937.3|2931.3|43
1625622600000|2021-07-07 01:50:00|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.3|2932.3|45
1625622900000|2021-07-07 01:55:00|2940|2934|2941.6|2935.6|2942.6|2936.6|2939.5|2933.5|21
1625623200000|2021-07-07 02:00:00|2941.1|2935.1|2942.1|2936.1|2942.4|2936.4|2940.3|2934.3|16
1625623500000|2021-07-07 02:05:00|2941.9|2935.9|2943.5|2937.5|2943.6|2937.6|2941.4|2935.4|11
1625623800000|2021-07-07 02:10:00|2943.4|2937.4|2941.4|2935.4|2943.4|2937.4|2940.3|2934.3|41
1625624100000|2021-07-07 02:15:00|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1625624400000|2021-07-07 02:20:00|2938.8|2932.8|2939.4|2933.4|2940|2934|2938.5|2932.5|29
1625624700000|2021-07-07 02:25:00|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|3
1625625000000|2021-07-07 02:30:00|2940.1|2934.1|2940.8|2934.8|2941.5|2935.5|2940|2934|20
1625625300000|2021-07-07 02:35:00|2941.4|2935.4|2941|2935|2944.3|2938.3|2941|2935|26
1625625600000|2021-07-07 02:40:00|2940.8|2934.8|2938|2932|2940.8|2934.8|2938|2932|11
1625625900000|2021-07-07 02:45:00|2938.5|2932.5|2941.3|2935.3|2941.3|2935.3|2938.5|2932.5|17
1625626200000|2021-07-07 02:50:00|2941.8|2935.8|2942|2936|2942.8|2936.8|2940.8|2934.8|29
1625626500000|2021-07-07 02:55:00|2941.8|2935.8|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|3
1625626800000|2021-07-07 03:00:00|2940.4|2934.4|2939|2933|2940.4|2934.4|2938.8|2932.8|3
1625627100000|2021-07-07 03:05:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625627400000|2021-07-07 03:10:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1625627700000|2021-07-07 03:15:00|2941.1|2935.1|2940.3|2934.3|2941.3|2935.3|2940|2934|7
1625628000000|2021-07-07 03:20:00|2941|2935|2942.8|2936.8|2942.8|2936.8|2940.3|2934.3|33
1625628300000|2021-07-07 03:25:00|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|9
1625628600000|2021-07-07 03:30:00|2941.4|2935.4|2940.3|2934.3|2941.4|2935.4|2939.4|2933.4|8
1625628900000|2021-07-07 03:35:00|2940.8|2934.8|2941.3|2935.3|2941.8|2935.8|2940.8|2934.8|7
1625629200000|2021-07-07 03:40:00|2941.5|2935.5|2939|2933|2941.5|2935.5|2939|2933|8
1625630400000|2021-07-07 04:00:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625630700000|2021-07-07 04:05:00|2939.4|2933.4|2939.5|2933.5|2939.5|2933.5|2939.4|2933.4|2
1625631600000|2021-07-07 04:20:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625632200000|2021-07-07 04:30:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625632500000|2021-07-07 04:35:00|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1625633400000|2021-07-07 04:50:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625634300000|2021-07-07 05:05:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625634600000|2021-07-07 05:10:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1625634900000|2021-07-07 05:15:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625635800000|2021-07-07 05:30:00|2941.6|2935.6|2947.3|2941.3|2947.8|2941.8|2941.6|2935.6|46
1625636100000|2021-07-07 05:35:00|2947|2941|2957.4|2951.4|2958.3|2952.3|2947|2941|92
1625636400000|2021-07-07 05:40:00|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2955.5|2949.5|29
1625636700000|2021-07-07 05:45:00|2957.5|2951.5|2959|2953|2959.3|2953.3|2957|2951|63
1625637000000|2021-07-07 05:50:00|2959.3|2953.3|2962.3|2956.3|2962.5|2956.5|2958.5|2952.5|50
1625637300000|2021-07-07 05:55:00|2961.9|2955.9|2959.5|2953.5|2962.1|2956.1|2959|2953|42
1625637600000|2021-07-07 06:00:00|2959.6|2953.6|2958.9|2952.9|2961|2955|2957.5|2951.5|29
1625637900000|2021-07-07 06:05:00|2959.1|2953.1|2959|2953|2960.5|2954.5|2957.9|2951.9|32
1625638200000|2021-07-07 06:10:00|2958.8|2952.8|2962.1|2956.1|2962.1|2956.1|2957.3|2951.3|62
1625638500000|2021-07-07 06:15:00|2962.5|2956.5|2962.3|2956.3|2964|2958|2960.5|2954.5|64
1625638800000|2021-07-07 06:20:00|2962.5|2956.5|2965|2959|2966|2960|2962.5|2956.5|58
1625639100000|2021-07-07 06:25:00|2965.3|2959.3|2967.5|2961.5|2967.5|2961.5|2965.3|2959.3|64
1625639400000|2021-07-07 06:30:00|2967.8|2961.8|2966.8|2960.8|2969|2963|2965|2959|49
1625639700000|2021-07-07 06:35:00|2967|2961|2967|2961|2968|2962|2965.5|2959.5|72
1625640000000|2021-07-07 06:40:00|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|49
1625640300000|2021-07-07 06:45:00|2967.5|2961.5|2966.1|2960.1|2967.8|2961.8|2966.1|2960.1|71
1625640600000|2021-07-07 06:50:00|2966.5|2960.5|2963.8|2957.8|2966.8|2960.8|2963.6|2957.6|33
1625640900000|2021-07-07 06:55:00|2963.9|2957.9|2962.8|2956.8|2964.8|2958.8|2962.5|2956.5|28
1625641200000|2021-07-07 07:00:00|2963|2957|2960.3|2954.3|2966.1|2960.1|2957.8|2951.8|52
1625641500000|2021-07-07 07:05:00|2960.4|2954.4|2961.8|2955.8|2962|2956|2959.3|2953.3|30
1625641800000|2021-07-07 07:10:00|2962|2956|2961.8|2955.8|2964.3|2958.3|2959.3|2953.3|36
1625642100000|2021-07-07 07:15:00|2961.5|2955.5|2966.1|2960.1|2966.1|2960.1|2959.6|2953.6|34
1625642400000|2021-07-07 07:20:00|2966|2960|2967.5|2961.5|2969.3|2963.3|2966|2960|22
1625642700000|2021-07-07 07:25:00|2968|2962|2969.3|2963.3|2970|2964|2967|2961|33
1625643000000|2021-07-07 07:30:00|2968.8|2962.8|2968.9|2962.9|2969.5|2963.5|2967.8|2961.8|27
1625643300000|2021-07-07 07:35:00|2968.8|2962.8|2965.8|2959.8|2968.8|2962.8|2965.8|2959.8|14
1625643600000|2021-07-07 07:40:00|2965.5|2959.5|2963.8|2957.8|2966.3|2960.3|2963.5|2957.5|21
1625643900000|2021-07-07 07:45:00|2963.9|2957.9|2966|2960|2966.8|2960.8|2963.9|2957.9|21
1625644200000|2021-07-07 07:50:00|2965.5|2959.5|2965.8|2959.8|2966|2960|2965|2959|12
1625644500000|2021-07-07 07:55:00|2965.3|2959.3|2967.9|2961.9|2968.5|2962.5|2963.8|2957.8|31
1625644800000|2021-07-07 08:00:00|2968.1|2962.1|2966.5|2960.5|2969.8|2963.8|2966.3|2960.3|28
1625645100000|2021-07-07 08:05:00|2966.3|2960.3|2960.8|2954.8|2966.5|2960.5|2960.8|2954.8|34
1625645400000|2021-07-07 08:10:00|2961|2955|2964|2958|2965.1|2959.1|2961|2955|30
1625645700000|2021-07-07 08:15:00|2964.3|2958.3|2965.5|2959.5|2966.5|2960.5|2964.3|2958.3|32
1625646000000|2021-07-07 08:20:00|2966.1|2960.1|2964.3|2958.3|2966.8|2960.8|2963.8|2957.8|32
1625646300000|2021-07-07 08:25:00|2964.5|2958.5|2966.5|2960.5|2967.3|2961.3|2964.5|2958.5|17
1625646600000|2021-07-07 08:30:00|2967|2961|2968.5|2962.5|2968.5|2962.5|2966.4|2960.4|19
1625646900000|2021-07-07 08:35:00|2968.3|2962.3|2964.3|2958.3|2968.3|2962.3|2964.3|2958.3|18
1625647200000|2021-07-07 08:40:00|2964.1|2958.1|2963.5|2957.5|2966.4|2960.4|2962.5|2956.5|21
1625647500000|2021-07-07 08:45:00|2963.8|2957.8|2961.5|2955.5|2963.8|2957.8|2961|2955|14
1625647800000|2021-07-07 08:50:00|2961.8|2955.8|2962.9|2956.9|2962.9|2956.9|2960.3|2954.3|54
1625648100000|2021-07-07 08:55:00|2962.6|2956.6|2962.1|2956.1|2962.8|2956.8|2960.8|2954.8|43
1625648400000|2021-07-07 09:00:00|2962.3|2956.3|2962.3|2956.3|2962.6|2956.6|2960.8|2954.8|32
1625648700000|2021-07-07 09:05:00|2962.6|2956.6|2959.3|2953.3|2962.6|2956.6|2958.9|2952.9|47
1625649000000|2021-07-07 09:10:00|2959.6|2953.6|2959.8|2953.8|2962|2956|2959.5|2953.5|14
1625649300000|2021-07-07 09:15:00|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2958.4|2952.4|15
1625649600000|2021-07-07 09:20:00|2959.8|2953.8|2961.3|2955.3|2961.4|2955.4|2958.5|2952.5|31
1625649900000|2021-07-07 09:25:00|2961.4|2955.4|2962|2956|2962.8|2956.8|2961.4|2955.4|7
1625650200000|2021-07-07 09:30:00|2961.8|2955.8|2967|2961|2967.8|2961.8|2961.4|2955.4|27
1625650500000|2021-07-07 09:35:00|2967.3|2961.3|2965.3|2959.3|2967.3|2961.3|2964.5|2958.5|11
1625650800000|2021-07-07 09:40:00|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|4
1625651100000|2021-07-07 09:45:00|2964.8|2958.8|2966.3|2960.3|2966.3|2960.3|2963.8|2957.8|16
1625651400000|2021-07-07 09:50:00|2966.5|2960.5|2969|2963|2969.3|2963.3|2966.5|2960.5|17
1625651700000|2021-07-07 09:55:00|2970|2964|2969.8|2963.8|2971.8|2965.8|2969.8|2963.8|15
1625652000000|2021-07-07 10:00:00|2969.5|2963.5|2970|2964|2970.3|2964.3|2967.6|2961.6|24
1625652300000|2021-07-07 10:05:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2966|2960|18
1625652600000|2021-07-07 10:10:00|2966.3|2960.3|2964.9|2958.9|2967|2961|2964.8|2958.8|27
1625652900000|2021-07-07 10:15:00|2965.3|2959.3|2966.4|2960.4|2967.6|2961.6|2965|2959|16
1625653200000|2021-07-07 10:20:00|2966.5|2960.5|2965.8|2959.8|2967.5|2961.5|2965.3|2959.3|20
1625653500000|2021-07-07 10:25:00|2966|2960|2966.3|2960.3|2966.6|2960.6|2964.8|2958.8|11
1625653800000|2021-07-07 10:30:00|2966|2960|2962.8|2956.8|2966|2960|2962.3|2956.3|41
1625654100000|2021-07-07 10:35:00|2962.3|2956.3|2960.8|2954.8|2962.8|2956.8|2958.4|2952.4|40
1625654400000|2021-07-07 10:40:00|2961|2955|2963.4|2957.4|2964.9|2958.9|2960.6|2954.6|38
1625654700000|2021-07-07 10:45:00|2963.6|2957.6|2963.1|2957.1|2964.3|2958.3|2961.8|2955.8|30
1625655000000|2021-07-07 10:50:00|2963.6|2957.6|2964.6|2958.6|2966.3|2960.3|2962.8|2956.8|41
1625655300000|2021-07-07 10:55:00|2964.9|2958.9|2964.5|2958.5|2965.6|2959.6|2964.3|2958.3|27
1625655600000|2021-07-07 11:00:00|2964.6|2958.6|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|8
1625655900000|2021-07-07 11:05:00|2966.4|2960.4|2966.5|2960.5|2967|2961|2966|2960|8
1625656200000|2021-07-07 11:10:00|2967|2961|2967.6|2961.6|2967.6|2961.6|2967|2961|6
1625656500000|2021-07-07 11:15:00|2967.8|2961.8|2966.8|2960.8|2968|2962|2966.5|2960.5|15
1625656800000|2021-07-07 11:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2965|2959|13
1625657100000|2021-07-07 11:25:00|2966.8|2960.8|2967|2961|2967.9|2961.9|2966.8|2960.8|18
1625657400000|2021-07-07 11:30:00|2967.3|2961.3|2969|2963|2970|2964|2966.5|2960.5|29
1625657700000|2021-07-07 11:35:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968|2962|18
1625658000000|2021-07-07 11:40:00|2968.8|2962.8|2968.3|2962.3|2969.8|2963.8|2968|2962|15
1625658300000|2021-07-07 11:45:00|2968.5|2962.5|2968.5|2962.5|2970.1|2964.1|2968|2962|18
1625658600000|2021-07-07 11:50:00|2968.6|2962.6|2963.8|2957.8|2968.8|2962.8|2962.5|2956.5|69
1625658900000|2021-07-07 11:55:00|2963.5|2957.5|2966.5|2960.5|2968.8|2962.8|2963.5|2957.5|53
1625659200000|2021-07-07 12:00:00|2966.8|2960.8|2971.6|2965.6|2972.3|2966.3|2966.8|2960.8|46
1625659500000|2021-07-07 12:05:00|2971.5|2965.5|2974|2968|2974.6|2968.6|2971.5|2965.5|33
1625659800000|2021-07-07 12:10:00|2974.3|2968.3|2968.8|2962.8|2976.3|2970.3|2968|2962|78
1625660100000|2021-07-07 12:15:00|2969|2963|2967.6|2961.6|2971|2965|2964.8|2958.8|69
1625660400000|2021-07-07 12:20:00|2967.3|2961.3|2972.5|2966.5|2973|2967|2967.3|2961.3|40
1625660700000|2021-07-07 12:25:00|2972.8|2966.8|2971.8|2965.8|2973.3|2967.3|2971.6|2965.6|42
1625661000000|2021-07-07 12:30:00|2972|2966|2960.3|2954.3|2972.5|2966.5|2959|2953|103
1625661300000|2021-07-07 12:35:00|2960.5|2954.5|2962.9|2956.9|2965|2959|2960.3|2954.3|38
1625661600000|2021-07-07 12:40:00|2963.3|2957.3|2961.5|2955.5|2964.3|2958.3|2959.5|2953.5|45
1625661900000|2021-07-07 12:45:00|2961.3|2955.3|2962|2956|2962.3|2956.3|2959|2953|27
1625662200000|2021-07-07 12:50:00|2961.9|2955.9|2963|2957|2964.3|2958.3|2961.3|2955.3|39
1625662500000|2021-07-07 12:55:00|2962.8|2956.8|2956|2950|2963|2957|2954.3|2948.3|54
1625662800000|2021-07-07 13:00:00|2955.5|2949.5|2960|2954|2962.3|2956.3|2952.9|2946.9|135
1625663100000|2021-07-07 13:05:00|2960.3|2954.3|2955.5|2949.5|2964.3|2958.3|2955.5|2949.5|124
1625663400000|2021-07-07 13:10:00|2955.8|2949.8|2959.3|2953.3|2959.5|2953.5|2955.8|2949.8|52
1625663700000|2021-07-07 13:15:00|2959.5|2953.5|2961.4|2955.4|2962.1|2956.1|2958.5|2952.5|69
1625664000000|2021-07-07 13:20:00|2960.8|2954.8|2964|2958|2964|2958|2960|2954|115
1625664300000|2021-07-07 13:25:00|2963.9|2957.9|2964|2958|2966.3|2960.3|2963.5|2957.5|49
1625664600000|2021-07-07 13:30:00|2964.3|2958.3|2965.9|2959.9|2966.5|2960.5|2959|2953|119
1625664900000|2021-07-07 13:35:00|2966.1|2960.1|2965|2959|2969.4|2963.4|2963.4|2957.4|117
1625665200000|2021-07-07 13:40:00|2964.9|2958.9|2961.9|2955.9|2965.3|2959.3|2960.6|2954.6|95
1625665500000|2021-07-07 13:45:00|2961.6|2955.6|2963.8|2957.8|2966|2960|2961.6|2955.6|66
1625665800000|2021-07-07 13:50:00|2963.5|2957.5|2961.8|2955.8|2966.4|2960.4|2961.8|2955.8|87
1625666100000|2021-07-07 13:55:00|2962|2956|2963.5|2957.5|2963.8|2957.8|2960.1|2954.1|56
1625666400000|2021-07-07 14:00:00|2963.8|2957.8|2953.3|2947.3|2964|2958|2953|2947|122
1625666700000|2021-07-07 14:05:00|2953.8|2947.8|2951.8|2945.8|2957.4|2951.4|2949.8|2943.8|116
1625667000000|2021-07-07 14:10:00|2951|2945|2949.5|2943.5|2952.9|2946.9|2948.3|2942.3|121
1625667300000|2021-07-07 14:15:00|2949.3|2943.3|2952|2946|2956.8|2950.8|2949|2943|91
1625667600000|2021-07-07 14:20:00|2951.8|2945.8|2950|2944|2952.8|2946.8|2947.8|2941.8|158
1625667900000|2021-07-07 14:25:00|2950.3|2944.3|2943.5|2937.5|2951|2945|2943.3|2937.3|125
1625668200000|2021-07-07 14:30:00|2943.3|2937.3|2943.8|2937.8|2947.8|2941.8|2943.1|2937.1|133
1625668500000|2021-07-07 14:35:00|2943.4|2937.4|2942.5|2936.5|2946.5|2940.5|2940.8|2934.8|151
1625668800000|2021-07-07 14:40:00|2942|2936|2947.8|2941.8|2948.4|2942.4|2942|2936|87
1625669100000|2021-07-07 14:45:00|2947.5|2941.5|2956.5|2950.5|2958|2952|2946.8|2940.8|171
1625669400000|2021-07-07 14:50:00|2956.3|2950.3|2961|2955|2963.3|2957.3|2954|2948|144
1625669700000|2021-07-07 14:55:00|2961.3|2955.3|2960|2954|2963.6|2957.6|2958.5|2952.5|194
1625670000000|2021-07-07 15:00:00|2959.3|2953.3|2961|2955|2961.8|2955.8|2958|2952|74
1625670300000|2021-07-07 15:05:00|2961.3|2955.3|2957.3|2951.3|2961.6|2955.6|2957|2951|73
1625670600000|2021-07-07 15:10:00|2957.5|2951.5|2959.5|2953.5|2961.3|2955.3|2957.5|2951.5|72
1625670900000|2021-07-07 15:15:00|2959.3|2953.3|2959.9|2953.9|2960.5|2954.5|2957.8|2951.8|33
1625671200000|2021-07-07 15:20:00|2959.5|2953.5|2959.5|2953.5|2960.3|2954.3|2958.5|2952.5|31
1625671500000|2021-07-07 15:25:00|2959.8|2953.8|2960|2954|2961.6|2955.6|2958.9|2952.9|35
1625671800000|2021-07-07 15:30:00|2959.8|2953.8|2960.5|2954.5|2961.3|2955.3|2958.6|2952.6|38
1625672100000|2021-07-07 15:35:00|2960.8|2954.8|2961.5|2955.5|2961.9|2955.9|2960.8|2954.8|29
1625672400000|2021-07-07 15:40:00|2961.3|2955.3|2963|2957|2964|2958|2961.3|2955.3|30
1625672700000|2021-07-07 15:45:00|2962.8|2956.8|2962.3|2956.3|2963.1|2957.1|2960|2954|30
1625673000000|2021-07-07 15:50:00|2962.5|2956.5|2960.3|2954.3|2962.5|2956.5|2960|2954|12
1625673300000|2021-07-07 15:55:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|5
1625673600000|2021-07-07 16:00:00|2960.6|2954.6|2959.8|2953.8|2960.6|2954.6|2959.6|2953.6|12
1625673900000|2021-07-07 16:05:00|2960|2954|2959.8|2953.8|2960|2954|2959|2953|29
1625674200000|2021-07-07 16:10:00|2960|2954|2959.8|2953.8|2961|2955|2959.8|2953.8|41
1625674500000|2021-07-07 16:15:00|2959.4|2953.4|2961.1|2955.1|2961.1|2955.1|2959.4|2953.4|17
1625674800000|2021-07-07 16:20:00|2961|2955|2959.1|2953.1|2961|2955|2959|2953|15
1625675100000|2021-07-07 16:25:00|2959|2953|2959|2953|2959.3|2953.3|2958.8|2952.8|6
1625675400000|2021-07-07 16:30:00|2958.4|2952.4|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|5
1625675700000|2021-07-07 16:35:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|3
1625676000000|2021-07-07 16:40:00|2959.3|2953.3|2959.6|2953.6|2960.1|2954.1|2959|2953|14
1625676300000|2021-07-07 16:45:00|2959.9|2953.9|2960.5|2954.5|2960.8|2954.8|2959.6|2953.6|11
1625676600000|2021-07-07 16:50:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.4|2953.4|4
1625676900000|2021-07-07 16:55:00|2959.9|2953.9|2959.9|2953.9|2960|2954|2959.9|2953.9|3
1625702400000|2021-07-08 00:00:00|2952|2946|2950|2944|2952|2946|2948.8|2942.8|5
1625702700000|2021-07-08 00:05:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625703000000|2021-07-08 00:10:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625703300000|2021-07-08 00:15:00|2949.5|2943.5|2950.8|2944.8|2950.9|2944.9|2948.1|2942.1|13
1625703600000|2021-07-08 00:20:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625705100000|2021-07-08 00:45:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|3
1625705400000|2021-07-08 00:50:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1625705700000|2021-07-08 00:55:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625706000000|2021-07-08 01:00:00|2954.8|2948.8|2952.8|2946.8|2954.8|2948.8|2952.5|2946.5|37
1625706300000|2021-07-08 01:05:00|2953|2947|2955|2949|2955|2949|2951.5|2945.5|34
1625706600000|2021-07-08 01:10:00|2954.8|2948.8|2952.8|2946.8|2954.8|2948.8|2952.4|2946.4|22
1625706900000|2021-07-08 01:15:00|2952.5|2946.5|2951.9|2945.9|2953.3|2947.3|2951.9|2945.9|11
1625707200000|2021-07-08 01:20:00|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|27
1625707500000|2021-07-08 01:25:00|2950.5|2944.5|2952.5|2946.5|2952.8|2946.8|2950.3|2944.3|39
1625707800000|2021-07-08 01:30:00|2952.8|2946.8|2955.3|2949.3|2955.5|2949.5|2952.3|2946.3|19
1625708100000|2021-07-08 01:35:00|2955|2949|2953.8|2947.8|2955.5|2949.5|2953.5|2947.5|18
1625708400000|2021-07-08 01:40:00|2953.3|2947.3|2952.1|2946.1|2953.3|2947.3|2951.8|2945.8|7
1625708700000|2021-07-08 01:45:00|2952|2946|2951|2945|2952.8|2946.8|2951|2945|18
1625709000000|2021-07-08 01:50:00|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949|2943|28
1625709300000|2021-07-08 01:55:00|2949.6|2943.6|2951|2945|2951.8|2945.8|2948.4|2942.4|30
1625709600000|2021-07-08 02:00:00|2950.8|2944.8|2950.5|2944.5|2951|2945|2948.5|2942.5|53
1625709900000|2021-07-08 02:05:00|2951|2945|2950.3|2944.3|2951.8|2945.8|2950|2944|26
1625710200000|2021-07-08 02:10:00|2950|2944|2949.5|2943.5|2950|2944|2948.5|2942.5|16
1625710500000|2021-07-08 02:15:00|2949.8|2943.8|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|6
1625710800000|2021-07-08 02:20:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625711100000|2021-07-08 02:25:00|2951|2945|2950|2944|2951|2945|2950|2944|4
1625711400000|2021-07-08 02:30:00|2949.8|2943.8|2944.3|2938.3|2949.8|2943.8|2942.5|2936.5|50
1625711700000|2021-07-08 02:35:00|2944|2938|2940.9|2934.9|2945.3|2939.3|2940.3|2934.3|34
1625712000000|2021-07-08 02:40:00|2940.6|2934.6|2937.8|2931.8|2940.6|2934.6|2937.5|2931.5|46
1625712300000|2021-07-08 02:45:00|2937.5|2931.5|2940.3|2934.3|2940.3|2934.3|2936.8|2930.8|54
1625712600000|2021-07-08 02:50:00|2938.9|2932.9|2937.3|2931.3|2938.9|2932.9|2937|2931|16
1625712900000|2021-07-08 02:55:00|2937|2931|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|28
1625713200000|2021-07-08 03:00:00|2937.3|2931.3|2935.3|2929.3|2937.3|2931.3|2933.8|2927.8|52
1625713500000|2021-07-08 03:05:00|2935.5|2929.5|2941.5|2935.5|2941.5|2935.5|2935.5|2929.5|53
1625713800000|2021-07-08 03:10:00|2941.1|2935.1|2944.3|2938.3|2944.8|2938.8|2939.8|2933.8|47
1625714100000|2021-07-08 03:15:00|2944.1|2938.1|2946.4|2940.4|2946.8|2940.8|2943.3|2937.3|42
1625714400000|2021-07-08 03:20:00|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2944.5|2938.5|52
1625714700000|2021-07-08 03:25:00|2947|2941|2947|2941|2948.4|2942.4|2945.9|2939.9|23
1625715000000|2021-07-08 03:30:00|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|5
1625715300000|2021-07-08 03:35:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625715600000|2021-07-08 03:40:00|2949.3|2943.3|2948|2942|2949.3|2943.3|2948|2942|5
1625715900000|2021-07-08 03:45:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.5|2941.5|8
1625716200000|2021-07-08 03:50:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625716800000|2021-07-08 04:00:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625717100000|2021-07-08 04:05:00|2948.5|2942.5|2949|2943|2949|2943|2948.3|2942.3|7
1625717700000|2021-07-08 04:15:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625718000000|2021-07-08 04:20:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718300000|2021-07-08 04:25:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625718600000|2021-07-08 04:30:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718900000|2021-07-08 04:35:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625719200000|2021-07-08 04:40:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1625719500000|2021-07-08 04:45:00|2948.9|2942.9|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|10
1625720100000|2021-07-08 04:55:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625720400000|2021-07-08 05:00:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625720700000|2021-07-08 05:05:00|2948.4|2942.4|2946.3|2940.3|2948.4|2942.4|2945.8|2939.8|9
1625721000000|2021-07-08 05:10:00|2946|2940|2944.5|2938.5|2946|2940|2944.5|2938.5|6
1625721300000|2021-07-08 05:15:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1625721600000|2021-07-08 05:20:00|2945.3|2939.3|2947.8|2941.8|2948.5|2942.5|2945.3|2939.3|9
1625721900000|2021-07-08 05:25:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625722200000|2021-07-08 05:30:00|2947.3|2941.3|2942.3|2936.3|2947.3|2941.3|2940.8|2934.8|56
1625722500000|2021-07-08 05:35:00|2942.1|2936.1|2944.3|2938.3|2944.5|2938.5|2941.5|2935.5|31
1625722800000|2021-07-08 05:40:00|2944.5|2938.5|2943.5|2937.5|2945.8|2939.8|2942|2936|38
1625723100000|2021-07-08 05:45:00|2943.8|2937.8|2945|2939|2946|2940|2943.8|2937.8|26
1625723400000|2021-07-08 05:50:00|2945.1|2939.1|2946.8|2940.8|2947.3|2941.3|2945|2939|29
1625723700000|2021-07-08 05:55:00|2946.5|2940.5|2947.3|2941.3|2947.5|2941.5|2946.5|2940.5|7
1625724000000|2021-07-08 06:00:00|2946|2940|2946.9|2940.9|2947.4|2941.4|2944|2938|28
1625724300000|2021-07-08 06:05:00|2947.1|2941.1|2947.6|2941.6|2948.5|2942.5|2946.4|2940.4|22
1625724600000|2021-07-08 06:10:00|2947.9|2941.9|2949.3|2943.3|2949.3|2943.3|2947.1|2941.1|36
1625724900000|2021-07-08 06:15:00|2949.6|2943.6|2945.6|2939.6|2950.1|2944.1|2945.3|2939.3|63
1625725200000|2021-07-08 06:20:00|2945.8|2939.8|2943.5|2937.5|2945.8|2939.8|2942.3|2936.3|44
1625725500000|2021-07-08 06:25:00|2943.3|2937.3|2946.9|2940.9|2946.9|2940.9|2943.3|2937.3|30
1625725800000|2021-07-08 06:30:00|2947.1|2941.1|2942.5|2936.5|2947.4|2941.4|2942.3|2936.3|18
1625726100000|2021-07-08 06:35:00|2942.3|2936.3|2940.5|2934.5|2942.3|2936.3|2939.8|2933.8|23
1625726400000|2021-07-08 06:40:00|2940|2934|2939.3|2933.3|2940.8|2934.8|2939|2933|22
1625726700000|2021-07-08 06:45:00|2939|2933|2942.8|2936.8|2943|2937|2939|2933|38
1625727000000|2021-07-08 06:50:00|2942.5|2936.5|2944|2938|2944|2938|2941.9|2935.9|11
1625727300000|2021-07-08 06:55:00|2944.3|2938.3|2941.4|2935.4|2945|2939|2941.4|2935.4|17
1625727600000|2021-07-08 07:00:00|2941.5|2935.5|2935|2929|2941.5|2935.5|2933.3|2927.3|80
1625727900000|2021-07-08 07:05:00|2934.8|2928.8|2934.3|2928.3|2936|2930|2934|2928|65
1625728200000|2021-07-08 07:10:00|2934|2928|2934.5|2928.5|2936.3|2930.3|2933.3|2927.3|44
1625728500000|2021-07-08 07:15:00|2934.3|2928.3|2927.8|2921.8|2934.3|2928.3|2927.8|2921.8|54
1625728800000|2021-07-08 07:20:00|2927.5|2921.5|2927|2921|2928.9|2922.9|2926|2920|36
1625729100000|2021-07-08 07:25:00|2927.3|2921.3|2928.3|2922.3|2929.9|2923.9|2926.5|2920.5|45
1625729400000|2021-07-08 07:30:00|2928|2922|2928.3|2922.3|2929.3|2923.3|2926.5|2920.5|37
1625729700000|2021-07-08 07:35:00|2928.4|2922.4|2930|2924|2930.5|2924.5|2928.3|2922.3|35
1625730000000|2021-07-08 07:40:00|2929.8|2923.8|2930.5|2924.5|2931.5|2925.5|2929|2923|30
1625730300000|2021-07-08 07:45:00|2930.4|2924.4|2931.5|2925.5|2931.6|2925.6|2928.5|2922.5|31
1625730600000|2021-07-08 07:50:00|2931.1|2925.1|2931.1|2925.1|2932.8|2926.8|2929.4|2923.4|21
1625730900000|2021-07-08 07:55:00|2931.4|2925.4|2935.8|2929.8|2935.8|2929.8|2931.1|2925.1|42
1625731200000|2021-07-08 08:00:00|2935.5|2929.5|2933.5|2927.5|2936.5|2930.5|2933.4|2927.4|42
1625731500000|2021-07-08 08:05:00|2933.3|2927.3|2933.8|2927.8|2937.3|2931.3|2933|2927|74
1625731800000|2021-07-08 08:10:00|2933.5|2927.5|2931.3|2925.3|2933.5|2927.5|2929.5|2923.5|48
1625732100000|2021-07-08 08:15:00|2931.8|2925.8|2934.5|2928.5|2934.5|2928.5|2930.5|2924.5|40
1625732400000|2021-07-08 08:20:00|2934.4|2928.4|2937.3|2931.3|2937.3|2931.3|2932.5|2926.5|30
1625732700000|2021-07-08 08:25:00|2937|2931|2932|2926|2937|2931|2930.8|2924.8|97
1625733000000|2021-07-08 08:30:00|2931.8|2925.8|2931.4|2925.4|2934.8|2928.8|2931.1|2925.1|79
1625733300000|2021-07-08 08:35:00|2931|2925|2931.3|2925.3|2932.3|2926.3|2928.8|2922.8|55
1625733600000|2021-07-08 08:40:00|2931.4|2925.4|2935.5|2929.5|2936.8|2930.8|2931.4|2925.4|39
1625733900000|2021-07-08 08:45:00|2936|2930|2937|2931|2938.4|2932.4|2935.5|2929.5|41
1625734200000|2021-07-08 08:50:00|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2934.3|2928.3|28
1625734500000|2021-07-08 08:55:00|2936|2930|2936.5|2930.5|2938.4|2932.4|2935.5|2929.5|48
1625734800000|2021-07-08 09:00:00|2936.3|2930.3|2938.8|2932.8|2939|2933|2935.5|2929.5|41
1625735100000|2021-07-08 09:05:00|2939|2933|2937.3|2931.3|2940|2934|2937|2931|43
1625735400000|2021-07-08 09:10:00|2937.5|2931.5|2938.4|2932.4|2938.6|2932.6|2935.9|2929.9|23
1625735700000|2021-07-08 09:15:00|2938.5|2932.5|2939.3|2933.3|2939.5|2933.5|2937.6|2931.6|21
1625736000000|2021-07-08 09:20:00|2939|2933|2940.3|2934.3|2941.9|2935.9|2938.8|2932.8|38
1625736300000|2021-07-08 09:25:00|2940.8|2934.8|2940|2934|2941|2935|2939.8|2933.8|30
1625736600000|2021-07-08 09:30:00|2940.4|2934.4|2944.5|2938.5|2944.5|2938.5|2940.4|2934.4|29
1625736900000|2021-07-08 09:35:00|2944.8|2938.8|2944|2938|2946.4|2940.4|2943.8|2937.8|33
1625737200000|2021-07-08 09:40:00|2944.3|2938.3|2942.3|2936.3|2944.8|2938.8|2940.9|2934.9|54
1625737500000|2021-07-08 09:45:00|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2940.9|2934.9|27
1625737800000|2021-07-08 09:50:00|2942.8|2936.8|2940.5|2934.5|2942.8|2936.8|2939.8|2933.8|36
1625738100000|2021-07-08 09:55:00|2940.8|2934.8|2938.8|2932.8|2940.8|2934.8|2938.8|2932.8|16
1625738400000|2021-07-08 10:00:00|2938.9|2932.9|2932.3|2926.3|2939.3|2933.3|2932.1|2926.1|59
1625738700000|2021-07-08 10:05:00|2932.5|2926.5|2931.8|2925.8|2933.3|2927.3|2931.4|2925.4|40
1625739000000|2021-07-08 10:10:00|2932.1|2926.1|2933.5|2927.5|2933.8|2927.8|2931.9|2925.9|22
1625739300000|2021-07-08 10:15:00|2933|2927|2934|2928|2934|2928|2932|2926|30
1625739600000|2021-07-08 10:20:00|2933.8|2927.8|2932.8|2926.8|2934|2928|2930.9|2924.9|33
1625739900000|2021-07-08 10:25:00|2932.5|2926.5|2932.8|2926.8|2934.3|2928.3|2932.3|2926.3|42
1625740200000|2021-07-08 10:30:00|2932.5|2926.5|2930.3|2924.3|2932.5|2926.5|2928.5|2922.5|48
1625740500000|2021-07-08 10:35:00|2930.5|2924.5|2931.6|2925.6|2931.8|2925.8|2929.5|2923.5|30
1625740800000|2021-07-08 10:40:00|2931.3|2925.3|2931.3|2925.3|2931.8|2925.8|2930.4|2924.4|35
1625741100000|2021-07-08 10:45:00|2931|2925|2933.5|2927.5|2933.8|2927.8|2931|2925|25
1625741400000|2021-07-08 10:50:00|2933.3|2927.3|2928.6|2922.6|2934.8|2928.8|2928.1|2922.1|50
1625741700000|2021-07-08 10:55:00|2928.4|2922.4|2929.1|2923.1|2929.3|2923.3|2927.8|2921.8|13
1625742000000|2021-07-08 11:00:00|2929.3|2923.3|2932.5|2926.5|2932.6|2926.6|2929.3|2923.3|13
1625742300000|2021-07-08 11:05:00|2932.3|2926.3|2934.3|2928.3|2935.4|2929.4|2929.8|2923.8|31
1625742600000|2021-07-08 11:10:00|2933.8|2927.8|2935.6|2929.6|2937.5|2931.5|2933.8|2927.8|21
1625742900000|2021-07-08 11:15:00|2935.9|2929.9|2934.3|2928.3|2938.3|2932.3|2934.3|2928.3|20
1625743200000|2021-07-08 11:20:00|2934|2928|2934.3|2928.3|2935.6|2929.6|2933.8|2927.8|14
1625743500000|2021-07-08 11:25:00|2933.5|2927.5|2931.8|2925.8|2933.5|2927.5|2931.8|2925.8|13
1625743800000|2021-07-08 11:30:00|2931.5|2925.5|2932|2926|2932.4|2926.4|2930.5|2924.5|18
1625744100000|2021-07-08 11:35:00|2931.9|2925.9|2931.8|2925.8|2932.8|2926.8|2930.8|2924.8|28
1625744400000|2021-07-08 11:40:00|2932.3|2926.3|2932.5|2926.5|2932.6|2926.6|2932.3|2926.3|12
1625744700000|2021-07-08 11:45:00|2932.8|2926.8|2930.8|2924.8|2932.8|2926.8|2929.8|2923.8|18
1625745000000|2021-07-08 11:50:00|2930.5|2924.5|2931.9|2925.9|2932.3|2926.3|2928.5|2922.5|55
1625745300000|2021-07-08 11:55:00|2931.8|2925.8|2932|2926|2933.3|2927.3|2930.6|2924.6|35
1625745600000|2021-07-08 12:00:00|2931.6|2925.6|2928.8|2922.8|2932|2926|2928.8|2922.8|50
1625745900000|2021-07-08 12:05:00|2928.5|2922.5|2929|2923|2930.6|2924.6|2926.9|2920.9|72
1625746200000|2021-07-08 12:10:00|2929.5|2923.5|2931.5|2925.5|2931.5|2925.5|2929.3|2923.3|24
1625746500000|2021-07-08 12:15:00|2930.5|2924.5|2931|2925|2931|2925|2927.8|2921.8|39
1625746800000|2021-07-08 12:20:00|2931.3|2925.3|2934.5|2928.5|2934.6|2928.6|2931.3|2925.3|34
1625747100000|2021-07-08 12:25:00|2934.4|2928.4|2936.5|2930.5|2936.9|2930.9|2933.3|2927.3|75
1625747400000|2021-07-08 12:30:00|2936.3|2930.3|2932.8|2926.8|2936.6|2930.6|2932.4|2926.4|60
1625747700000|2021-07-08 12:35:00|2933|2927|2935|2929|2935.8|2929.8|2932|2926|76
1625748000000|2021-07-08 12:40:00|2935.5|2929.5|2934.8|2928.8|2935.8|2929.8|2931.8|2925.8|101
1625748300000|2021-07-08 12:45:00|2934.5|2928.5|2933|2927|2935.5|2929.5|2931.5|2925.5|66
1625748600000|2021-07-08 12:50:00|2932.8|2926.8|2932|2926|2932.8|2926.8|2928.6|2922.6|80
1625748900000|2021-07-08 12:55:00|2932.3|2926.3|2935.3|2929.3|2935.5|2929.5|2929.5|2923.5|55
1625749200000|2021-07-08 13:00:00|2935.5|2929.5|2943|2937|2944.3|2938.3|2935.5|2929.5|201
1625749500000|2021-07-08 13:05:00|2943.3|2937.3|2937.5|2931.5|2944.1|2938.1|2936.5|2930.5|87
1625749800000|2021-07-08 13:10:00|2937.8|2931.8|2940.8|2934.8|2942.9|2936.9|2937.8|2931.8|60
1625750100000|2021-07-08 13:15:00|2940.5|2934.5|2941.8|2935.8|2942.5|2936.5|2938.8|2932.8|67
1625750400000|2021-07-08 13:20:00|2942|2936|2939|2933|2942|2936|2937.3|2931.3|48
1625750700000|2021-07-08 13:25:00|2939.3|2933.3|2941.1|2935.1|2942.3|2936.3|2939|2933|62
1625751000000|2021-07-08 13:30:00|2940.9|2934.9|2939.8|2933.8|2944.8|2938.8|2939.3|2933.3|155
1625751300000|2021-07-08 13:35:00|2939.3|2933.3|2935|2929|2941.6|2935.6|2932.3|2926.3|178
1625751600000|2021-07-08 13:40:00|2934.8|2928.8|2933|2927|2935.5|2929.5|2930.5|2924.5|118
1625751900000|2021-07-08 13:45:00|2932.8|2926.8|2930.8|2924.8|2934.8|2928.8|2930|2924|101
1625752200000|2021-07-08 13:50:00|2931.3|2925.3|2937.4|2931.4|2938|2932|2930.5|2924.5|127
1625752500000|2021-07-08 13:55:00|2937.8|2931.8|2939|2933|2940.4|2934.4|2936.5|2930.5|87
1625752800000|2021-07-08 14:00:00|2939.1|2933.1|2943.9|2937.9|2945.4|2939.4|2939.1|2933.1|117
1625753100000|2021-07-08 14:05:00|2944.1|2938.1|2939.5|2933.5|2944.6|2938.6|2939|2933|95
1625753400000|2021-07-08 14:10:00|2939.8|2933.8|2943.8|2937.8|2944.5|2938.5|2939.8|2933.8|72
1625753700000|2021-07-08 14:15:00|2944|2938|2943|2937|2947|2941|2941.8|2935.8|90
1625754000000|2021-07-08 14:20:00|2942.8|2936.8|2940.4|2934.4|2946|2940|2939.6|2933.6|76
1625754300000|2021-07-08 14:25:00|2940.8|2934.8|2945|2939|2945.9|2939.9|2940.3|2934.3|88
1625754600000|2021-07-08 14:30:00|2945.8|2939.8|2944.3|2938.3|2946|2940|2942.9|2936.9|58
1625754900000|2021-07-08 14:35:00|2944.5|2938.5|2942.6|2936.6|2945.3|2939.3|2942.6|2936.6|80
1625755200000|2021-07-08 14:40:00|2943.3|2937.3|2943.5|2937.5|2944.5|2938.5|2943.3|2937.3|54
1625755500000|2021-07-08 14:45:00|2943.8|2937.8|2941.5|2935.5|2944.3|2938.3|2940|2934|45
1625755800000|2021-07-08 14:50:00|2941.8|2935.8|2941.6|2935.6|2944.1|2938.1|2940.5|2934.5|70
1625756100000|2021-07-08 14:55:00|2941.4|2935.4|2931.5|2925.5|2941.6|2935.6|2931.5|2925.5|157
1625756400000|2021-07-08 15:00:00|2931.8|2925.8|2937.3|2931.3|2938|2932|2931.5|2925.5|107
1625756700000|2021-07-08 15:05:00|2937.4|2931.4|2941|2935|2941|2935|2937.3|2931.3|52
1625757000000|2021-07-08 15:10:00|2941.3|2935.3|2942.5|2936.5|2944.5|2938.5|2941.3|2935.3|40
1625757300000|2021-07-08 15:15:00|2942.8|2936.8|2941.5|2935.5|2944.3|2938.3|2941.3|2935.3|60
1625757600000|2021-07-08 15:20:00|2941.3|2935.3|2941.9|2935.9|2942.5|2936.5|2940.8|2934.8|23
1625757900000|2021-07-08 15:25:00|2942.1|2936.1|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|10
1625758200000|2021-07-08 15:30:00|2940.8|2934.8|2940|2934|2941.5|2935.5|2938.9|2932.9|35
1625758500000|2021-07-08 15:35:00|2940.3|2934.3|2942.6|2936.6|2942.9|2936.9|2940.1|2934.1|29
1625758800000|2021-07-08 15:40:00|2942.4|2936.4|2938.5|2932.5|2942.6|2936.6|2938.5|2932.5|52
1625759100000|2021-07-08 15:45:00|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|15
1625759400000|2021-07-08 15:50:00|2938.8|2932.8|2938|2932|2940.5|2934.5|2938|2932|39
1625759700000|2021-07-08 15:55:00|2938.3|2932.3|2941.9|2935.9|2942.4|2936.4|2938.3|2932.3|23
1625760000000|2021-07-08 16:00:00|2942|2936|2944.3|2938.3|2944.5|2938.5|2942|2936|15
1625760300000|2021-07-08 16:05:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|5
1625760600000|2021-07-08 16:10:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|6
1625760900000|2021-07-08 16:15:00|2943.5|2937.5|2942.6|2936.6|2943.5|2937.5|2942.3|2936.3|10
1625761200000|2021-07-08 16:20:00|2941.3|2935.3|2940|2934|2942.4|2936.4|2939|2933|18
1625761500000|2021-07-08 16:25:00|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|10
1625761800000|2021-07-08 16:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625762100000|2021-07-08 16:35:00|2941|2935|2941.4|2935.4|2942|2936|2940.8|2934.8|30
1625762400000|2021-07-08 16:40:00|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2940.8|2934.8|23
1625762700000|2021-07-08 16:45:00|2943.5|2937.5|2943.5|2937.5|2944|2938|2943.5|2937.5|5
1625763000000|2021-07-08 16:50:00|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1625763300000|2021-07-08 16:55:00|2943.6|2937.6|2943.9|2937.9|2944.6|2938.6|2943.4|2937.4|11
1625788800000|2021-07-09 00:00:00|2943.8|2937.8|2949.5|2943.5|2949.5|2943.5|2943.8|2937.8|11
1625789100000|2021-07-09 00:05:00|2950.4|2944.4|2949.1|2943.1|2950.4|2944.4|2948.6|2942.6|8
1625789400000|2021-07-09 00:10:00|2949.3|2943.3|2949.4|2943.4|2949.5|2943.5|2949.3|2943.3|3
1625789700000|2021-07-09 00:15:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625790000000|2021-07-09 00:20:00|2949.6|2943.6|2946.9|2940.9|2949.6|2943.6|2946.9|2940.9|5
1625790300000|2021-07-09 00:25:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625790600000|2021-07-09 00:30:00|2946.9|2940.9|2944.9|2938.9|2946.9|2940.9|2944.9|2938.9|4
1625790900000|2021-07-09 00:35:00|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1625791500000|2021-07-09 00:45:00|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1625791800000|2021-07-09 00:50:00|2943.3|2937.3|2947.3|2941.3|2947.3|2941.3|2942.6|2936.6|10
1625792100000|2021-07-09 00:55:00|2946.5|2940.5|2947.1|2941.1|2947.1|2941.1|2945.4|2939.4|11
1625792400000|2021-07-09 01:00:00|2946.9|2940.9|2947.3|2941.3|2948.3|2942.3|2942.1|2936.1|112
1625792700000|2021-07-09 01:05:00|2947.5|2941.5|2957|2951|2957|2951|2946.8|2940.8|112
1625793000000|2021-07-09 01:10:00|2956.8|2950.8|2957.3|2951.3|2959.6|2953.6|2955.5|2949.5|105
1625793300000|2021-07-09 01:15:00|2957|2951|2956.8|2950.8|2959.9|2953.9|2956.8|2950.8|41
1625793600000|2021-07-09 01:20:00|2957.3|2951.3|2959.1|2953.1|2959.6|2953.6|2957.3|2951.3|44
1625793900000|2021-07-09 01:25:00|2958.6|2952.6|2958.9|2952.9|2959|2953|2956.5|2950.5|40
1625794200000|2021-07-09 01:30:00|2959.1|2953.1|2957.1|2951.1|2960.6|2954.6|2955.4|2949.4|93
1625794500000|2021-07-09 01:35:00|2956.9|2950.9|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|30
1625794800000|2021-07-09 01:40:00|2956|2950|2952|2946|2956.1|2950.1|2951.3|2945.3|49
1625795100000|2021-07-09 01:45:00|2951.5|2945.5|2953.3|2947.3|2954.5|2948.5|2951.5|2945.5|46
1625795400000|2021-07-09 01:50:00|2953|2947|2950|2944|2953.5|2947.5|2949.5|2943.5|20
1625795700000|2021-07-09 01:55:00|2949.8|2943.8|2951.5|2945.5|2952.4|2946.4|2949.8|2943.8|25
1625796000000|2021-07-09 02:00:00|2951.8|2945.8|2948.8|2942.8|2953.8|2947.8|2948.3|2942.3|49
1625796300000|2021-07-09 02:05:00|2949|2943|2947.6|2941.6|2950.3|2944.3|2947|2941|31
1625796600000|2021-07-09 02:10:00|2948|2942|2945.8|2939.8|2948|2942|2943|2937|74
1625796900000|2021-07-09 02:15:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625797500000|2021-07-09 02:25:00|2945|2939|2943.8|2937.8|2945|2939|2943.3|2937.3|4
1625797800000|2021-07-09 02:30:00|2943.6|2937.6|2949.9|2943.9|2949.9|2943.9|2943.1|2937.1|26
1625798100000|2021-07-09 02:35:00|2950|2944|2951.1|2945.1|2951.8|2945.8|2948|2942|63
1625798400000|2021-07-09 02:40:00|2950.9|2944.9|2953.4|2947.4|2955.9|2949.9|2950.8|2944.8|69
1625798700000|2021-07-09 02:45:00|2953.6|2947.6|2952.3|2946.3|2954.8|2948.8|2951.5|2945.5|67
1625799000000|2021-07-09 02:50:00|2952.1|2946.1|2948.8|2942.8|2952.1|2946.1|2948.4|2942.4|35
1625799300000|2021-07-09 02:55:00|2948.4|2942.4|2949.5|2943.5|2949.8|2943.8|2947.6|2941.6|17
1625799600000|2021-07-09 03:00:00|2949.3|2943.3|2949.8|2943.8|2950|2944|2947|2941|29
1625799900000|2021-07-09 03:05:00|2949.5|2943.5|2952|2946|2952.3|2946.3|2948.8|2942.8|28
1625800200000|2021-07-09 03:10:00|2951.8|2945.8|2950|2944|2951.8|2945.8|2949.8|2943.8|28
1625800500000|2021-07-09 03:15:00|2950.3|2944.3|2952.8|2946.8|2952.8|2946.8|2950|2944|28
1625800800000|2021-07-09 03:20:00|2953|2947|2950.5|2944.5|2955.5|2949.5|2950.3|2944.3|51
1625801100000|2021-07-09 03:25:00|2950.8|2944.8|2949.8|2943.8|2951.8|2945.8|2949|2943|51
1625801400000|2021-07-09 03:30:00|2949.3|2943.3|2951|2945|2951|2945|2949.1|2943.1|11
1625801700000|2021-07-09 03:35:00|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|7
1625802000000|2021-07-09 03:40:00|2949.6|2943.6|2948.3|2942.3|2949.6|2943.6|2948.3|2942.3|7
1625802300000|2021-07-09 03:45:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625802600000|2021-07-09 03:50:00|2949.6|2943.6|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|3
1625802900000|2021-07-09 03:55:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625803200000|2021-07-09 04:00:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625803800000|2021-07-09 04:10:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625804100000|2021-07-09 04:15:00|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.6|2943.6|4
1625804400000|2021-07-09 04:20:00|2951|2945|2949.4|2943.4|2951|2945|2949.4|2943.4|6
1625805000000|2021-07-09 04:30:00|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|3
1625805300000|2021-07-09 04:35:00|2950|2944|2949.8|2943.8|2950.5|2944.5|2949.6|2943.6|7
1625805900000|2021-07-09 04:45:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625806200000|2021-07-09 04:50:00|2950.1|2944.1|2951.9|2945.9|2951.9|2945.9|2950.1|2944.1|5
1625806500000|2021-07-09 04:55:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1625807100000|2021-07-09 05:05:00|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|4
1625807400000|2021-07-09 05:10:00|2953.6|2947.6|2956|2950|2956|2950|2953.3|2947.3|15
1625807700000|2021-07-09 05:15:00|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|5
1625808000000|2021-07-09 05:20:00|2953.4|2947.4|2953.5|2947.5|2953.8|2947.8|2953.4|2947.4|3
1625808300000|2021-07-09 05:25:00|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1625808600000|2021-07-09 05:30:00|2952|2946|2960.3|2954.3|2962.4|2956.4|2952|2946|75
1625808900000|2021-07-09 05:35:00|2960.5|2954.5|2958|2952|2961.6|2955.6|2958|2952|26
1625809200000|2021-07-09 05:40:00|2957.3|2951.3|2949.8|2943.8|2957.3|2951.3|2947.8|2941.8|76
1625809500000|2021-07-09 05:45:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|16
1625809800000|2021-07-09 05:50:00|2948|2942|2946|2940|2948.4|2942.4|2945.5|2939.5|31
1625810100000|2021-07-09 05:55:00|2946.5|2940.5|2948.3|2942.3|2949.1|2943.1|2946.5|2940.5|56
1625810400000|2021-07-09 06:00:00|2948|2942|2947.8|2941.8|2948.3|2942.3|2945.8|2939.8|53
1625810700000|2021-07-09 06:05:00|2947.5|2941.5|2948.3|2942.3|2948.8|2942.8|2946.3|2940.3|29
1625811000000|2021-07-09 06:10:00|2948.5|2942.5|2948.1|2942.1|2949.8|2943.8|2947.5|2941.5|40
1625811300000|2021-07-09 06:15:00|2948|2942|2949|2943|2949|2943|2946.3|2940.3|15
1625811600000|2021-07-09 06:20:00|2949.3|2943.3|2948.5|2942.5|2952.1|2946.1|2948.5|2942.5|22
1625811900000|2021-07-09 06:25:00|2948.3|2942.3|2947.4|2941.4|2949.8|2943.8|2947.1|2941.1|16
1625812200000|2021-07-09 06:30:00|2947.1|2941.1|2948.3|2942.3|2948.3|2942.3|2945.8|2939.8|19
1625812500000|2021-07-09 06:35:00|2948.5|2942.5|2949.3|2943.3|2951.8|2945.8|2948.5|2942.5|72
1625812800000|2021-07-09 06:40:00|2949.5|2943.5|2950.5|2944.5|2951.3|2945.3|2947.3|2941.3|66
1625813100000|2021-07-09 06:45:00|2950.8|2944.8|2950|2944|2951.5|2945.5|2948.3|2942.3|60
1625813400000|2021-07-09 06:50:00|2950.3|2944.3|2954.5|2948.5|2956|2950|2949.8|2943.8|90
1625813700000|2021-07-09 06:55:00|2954|2948|2949.6|2943.6|2955.5|2949.5|2949.6|2943.6|55
1625814000000|2021-07-09 07:00:00|2949.8|2943.8|2949.9|2943.9|2951|2945|2946.9|2940.9|63
1625814300000|2021-07-09 07:05:00|2949.6|2943.6|2949.3|2943.3|2952|2946|2949.1|2943.1|35
1625814600000|2021-07-09 07:10:00|2950.3|2944.3|2946.3|2940.3|2951.5|2945.5|2946|2940|41
1625814900000|2021-07-09 07:15:00|2946.5|2940.5|2947.8|2941.8|2948.3|2942.3|2946.3|2940.3|43
1625815200000|2021-07-09 07:20:00|2947.9|2941.9|2949.3|2943.3|2949.3|2943.3|2947|2941|17
1625815500000|2021-07-09 07:25:00|2949.1|2943.1|2947|2941|2949.1|2943.1|2946.5|2940.5|22
1625815800000|2021-07-09 07:30:00|2946.8|2940.8|2947.4|2941.4|2948.8|2942.8|2946.8|2940.8|28
1625816100000|2021-07-09 07:35:00|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2946.8|2940.8|23
1625816400000|2021-07-09 07:40:00|2949.5|2943.5|2947.1|2941.1|2950.8|2944.8|2947.1|2941.1|31
1625816700000|2021-07-09 07:45:00|2947.3|2941.3|2950.3|2944.3|2951.8|2945.8|2947.3|2941.3|41
1625817000000|2021-07-09 07:50:00|2949.9|2943.9|2950.9|2944.9|2952.5|2946.5|2949.5|2943.5|40
1625817300000|2021-07-09 07:55:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625817600000|2021-07-09 08:00:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2949.4|2943.4|13
1625817900000|2021-07-09 08:05:00|2952|2946|2949.9|2943.9|2952|2946|2949.6|2943.6|14
1625818200000|2021-07-09 08:10:00|2950|2944|2947.3|2941.3|2950|2944|2946.8|2940.8|29
1625818500000|2021-07-09 08:15:00|2947|2941|2948.3|2942.3|2948.5|2942.5|2946.3|2940.3|18
1625818800000|2021-07-09 08:20:00|2948.5|2942.5|2950.1|2944.1|2950.6|2944.6|2948.5|2942.5|23
1625819100000|2021-07-09 08:25:00|2949.9|2943.9|2950.6|2944.6|2952.6|2946.6|2949.8|2943.8|25
1625819400000|2021-07-09 08:30:00|2951.1|2945.1|2956.9|2950.9|2957.3|2951.3|2950.6|2944.6|36
1625819700000|2021-07-09 08:35:00|2957.4|2951.4|2955.3|2949.3|2957.4|2951.4|2955|2949|12
1625820000000|2021-07-09 08:40:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|14
1625820300000|2021-07-09 08:45:00|2955.4|2949.4|2955|2949|2955.5|2949.5|2954.3|2948.3|14
1625820600000|2021-07-09 08:50:00|2954.8|2948.8|2951|2945|2955.5|2949.5|2951|2945|33
1625820900000|2021-07-09 08:55:00|2951.4|2945.4|2950.3|2944.3|2951.8|2945.8|2949.8|2943.8|29
1625821200000|2021-07-09 09:00:00|2950.5|2944.5|2950.8|2944.8|2951.3|2945.3|2948.5|2942.5|40
1625821500000|2021-07-09 09:05:00|2950.5|2944.5|2951|2945|2951.8|2945.8|2949|2943|33
1625821800000|2021-07-09 09:10:00|2951.3|2945.3|2951.1|2945.1|2954.5|2948.5|2948.8|2942.8|60
1625822100000|2021-07-09 09:15:00|2951.3|2945.3|2966|2960|2966|2960|2951.3|2945.3|74
1625822400000|2021-07-09 09:20:00|2966.3|2960.3|2971.8|2965.8|2972.3|2966.3|2966.3|2960.3|44
1625822700000|2021-07-09 09:25:00|2972|2966|2967.3|2961.3|2972.3|2966.3|2965|2959|76
1625823000000|2021-07-09 09:30:00|2967|2961|2970.5|2964.5|2971|2965|2966.5|2960.5|56
1625823300000|2021-07-09 09:35:00|2970.8|2964.8|2968.5|2962.5|2971|2965|2968|2962|21
1625823600000|2021-07-09 09:40:00|2968.8|2962.8|2968|2962|2970.5|2964.5|2967.3|2961.3|31
1625823900000|2021-07-09 09:45:00|2967.8|2961.8|2979.5|2973.5|2982|2976|2967.5|2961.5|138
1625824200000|2021-07-09 09:50:00|2979.3|2973.3|2978.4|2972.4|2982.1|2976.1|2976.6|2970.6|90
1625824500000|2021-07-09 09:55:00|2978.5|2972.5|2981.1|2975.1|2981.8|2975.8|2975.3|2969.3|49
1625824800000|2021-07-09 10:00:00|2981.8|2975.8|2976|2970|2982|2976|2975.1|2969.1|48
1625825100000|2021-07-09 10:05:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2973.5|2967.5|38
1625825400000|2021-07-09 10:10:00|2975.5|2969.5|2967.1|2961.1|2975.8|2969.8|2967.1|2961.1|43
1625825700000|2021-07-09 10:15:00|2966.9|2960.9|2968.5|2962.5|2968.8|2962.8|2965.6|2959.6|31
1625826000000|2021-07-09 10:20:00|2968.8|2962.8|2970|2964|2971.3|2965.3|2967.4|2961.4|36
1625826300000|2021-07-09 10:25:00|2969.8|2963.8|2967.8|2961.8|2970|2964|2966.8|2960.8|13
1625826600000|2021-07-09 10:30:00|2967.5|2961.5|2969.3|2963.3|2969.5|2963.5|2967|2961|16
1625826900000|2021-07-09 10:35:00|2969.8|2963.8|2969|2963|2970|2964|2968|2962|21
1625827200000|2021-07-09 10:40:00|2969.3|2963.3|2970|2964|2970.5|2964.5|2969|2963|22
1625827500000|2021-07-09 10:45:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970|2964|5
1625827800000|2021-07-09 10:50:00|2972|2966|2973.3|2967.3|2974|2968|2969.5|2963.5|24
1625828100000|2021-07-09 10:55:00|2973.5|2967.5|2971.3|2965.3|2974.6|2968.6|2970.5|2964.5|21
1625828400000|2021-07-09 11:00:00|2971.8|2965.8|2974.8|2968.8|2975.3|2969.3|2971.8|2965.8|27
1625828700000|2021-07-09 11:05:00|2974.5|2968.5|2971|2965|2976.5|2970.5|2971|2965|33
1625829000000|2021-07-09 11:10:00|2971.3|2965.3|2970.1|2964.1|2973.1|2967.1|2969.9|2963.9|27
1625829300000|2021-07-09 11:15:00|2970.3|2964.3|2969.6|2963.6|2971|2965|2969.6|2963.6|15
1625829600000|2021-07-09 11:20:00|2968|2962|2968|2962|2968.8|2962.8|2966.1|2960.1|33
1625829900000|2021-07-09 11:25:00|2968.3|2962.3|2968.3|2962.3|2970.3|2964.3|2967.4|2961.4|26
1625830200000|2021-07-09 11:30:00|2968|2962|2972|2966|2974.3|2968.3|2968|2962|45
1625830500000|2021-07-09 11:35:00|2972.3|2966.3|2974.1|2968.1|2975.1|2969.1|2972.1|2966.1|18
1625830800000|2021-07-09 11:40:00|2974.4|2968.4|2975.3|2969.3|2978.1|2972.1|2974.4|2968.4|33
1625831100000|2021-07-09 11:45:00|2975.8|2969.8|2977.4|2971.4|2978.6|2972.6|2975.3|2969.3|44
1625831400000|2021-07-09 11:50:00|2977.9|2971.9|2973.9|2967.9|2980.1|2974.1|2973.9|2967.9|111
1625831700000|2021-07-09 11:55:00|2974|2968|2977.3|2971.3|2979|2973|2974|2968|36
1625832000000|2021-07-09 12:00:00|2977.5|2971.5|2972.5|2966.5|2980.3|2974.3|2971.8|2965.8|79
1625832300000|2021-07-09 12:05:00|2972.8|2966.8|2971.3|2965.3|2976.4|2970.4|2971.3|2965.3|48
1625832600000|2021-07-09 12:10:00|2971.5|2965.5|2973.9|2967.9|2974|2968|2968.4|2962.4|63
1625832900000|2021-07-09 12:15:00|2974.4|2968.4|2972.5|2966.5|2974.6|2968.6|2967.5|2961.5|69
1625833200000|2021-07-09 12:20:00|2972.8|2966.8|2974.8|2968.8|2976.3|2970.3|2972.8|2966.8|72
1625833500000|2021-07-09 12:25:00|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973.3|2967.3|29
1625833800000|2021-07-09 12:30:00|2973.5|2967.5|2975.5|2969.5|2976.3|2970.3|2973.5|2967.5|27
1625834100000|2021-07-09 12:35:00|2975.3|2969.3|2972.3|2966.3|2975.3|2969.3|2972.1|2966.1|29
1625834400000|2021-07-09 12:40:00|2972.5|2966.5|2972|2966|2974|2968|2971|2965|38
1625834700000|2021-07-09 12:45:00|2971.8|2965.8|2970.4|2964.4|2971.8|2965.8|2970.3|2964.3|32
1625835000000|2021-07-09 12:50:00|2970.1|2964.1|2970.8|2964.8|2972|2966|2969.8|2963.8|21
1625835300000|2021-07-09 12:55:00|2970.9|2964.9|2976.8|2970.8|2976.8|2970.8|2970.4|2964.4|53
1625835600000|2021-07-09 13:00:00|2976.5|2970.5|2972.3|2966.3|2978.3|2972.3|2961.8|2955.8|230
1625835900000|2021-07-09 13:05:00|2971.8|2965.8|2964|2958|2975|2969|2963.3|2957.3|106
1625836200000|2021-07-09 13:10:00|2963.8|2957.8|2960.5|2954.5|2967|2961|2960.5|2954.5|89
1625836500000|2021-07-09 13:15:00|2961.3|2955.3|2963.5|2957.5|2964.3|2958.3|2959.8|2953.8|71
1625836800000|2021-07-09 13:20:00|2963.8|2957.8|2962.8|2956.8|2965.3|2959.3|2961.9|2955.9|69
1625837100000|2021-07-09 13:25:00|2961.8|2955.8|2965|2959|2965.8|2959.8|2961.8|2955.8|58
1625837400000|2021-07-09 13:30:00|2965.3|2959.3|2968|2962|2969|2963|2962.5|2956.5|83
1625837700000|2021-07-09 13:35:00|2968.3|2962.3|2972.5|2966.5|2973|2967|2968|2962|75
1625838000000|2021-07-09 13:40:00|2972.8|2966.8|2978.5|2972.5|2980.3|2974.3|2970.8|2964.8|82
1625838300000|2021-07-09 13:45:00|2978.8|2972.8|2981.5|2975.5|2982.3|2976.3|2978|2972|89
1625838600000|2021-07-09 13:50:00|2981.8|2975.8|2985|2979|2987.6|2981.6|2981.6|2975.6|104
1625838900000|2021-07-09 13:55:00|2985.3|2979.3|2986.3|2980.3|2987.5|2981.5|2984.3|2978.3|100
1625839200000|2021-07-09 14:00:00|2986.5|2980.5|2992.5|2986.5|2995.9|2989.9|2986.5|2980.5|165
1625839500000|2021-07-09 14:05:00|2992.6|2986.6|2994|2988|2995|2989|2990.5|2984.5|94
1625839800000|2021-07-09 14:10:00|2994.3|2988.3|2995.5|2989.5|2996.8|2990.8|2993|2987|75
1625840100000|2021-07-09 14:15:00|2995.3|2989.3|2999.3|2993.3|3000|2994|2995.3|2989.3|99
1625840400000|2021-07-09 14:20:00|2999.6|2993.6|2996.3|2990.3|3001|2995|2994.5|2988.5|90
1625840700000|2021-07-09 14:25:00|2996.4|2990.4|2998.8|2992.8|3001.8|2995.8|2996.4|2990.4|123
1625841000000|2021-07-09 14:30:00|2999|2993|2992.6|2986.6|2999.8|2993.8|2991|2985|94
1625841300000|2021-07-09 14:35:00|2993|2987|2992.5|2986.5|2995|2989|2992.3|2986.3|79
1625841600000|2021-07-09 14:40:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2988.8|2982.8|75
1625841900000|2021-07-09 14:45:00|2992.3|2986.3|2990.8|2984.8|2992.5|2986.5|2988.3|2982.3|79
1625842200000|2021-07-09 14:50:00|2990.5|2984.5|2984.5|2978.5|2993.8|2987.8|2982.8|2976.8|115
1625842500000|2021-07-09 14:55:00|2984.3|2978.3|2978.4|2972.4|2984.3|2978.3|2977.5|2971.5|205
1625842800000|2021-07-09 15:00:00|2978.3|2972.3|2984.8|2978.8|2986.1|2980.1|2978.3|2972.3|87
1625843100000|2021-07-09 15:05:00|2985|2979|2986.3|2980.3|2986.8|2980.8|2983.9|2977.9|70
1625843400000|2021-07-09 15:10:00|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2984.5|2978.5|54
1625843700000|2021-07-09 15:15:00|2986.8|2980.8|2986.8|2980.8|2987.8|2981.8|2984.3|2978.3|60
1625844000000|2021-07-09 15:20:00|2987|2981|2986.5|2980.5|2987.8|2981.8|2986.1|2980.1|26
1625844300000|2021-07-09 15:25:00|2986.8|2980.8|2988.8|2982.8|2989.3|2983.3|2986.5|2980.5|35
1625844600000|2021-07-09 15:30:00|2988.3|2982.3|2988|2982|2988.8|2982.8|2987.8|2981.8|22
1625844900000|2021-07-09 15:35:00|2988.3|2982.3|2986.8|2980.8|2989.1|2983.1|2986.5|2980.5|31
1625845200000|2021-07-09 15:40:00|2987|2981|2984.8|2978.8|2988|2982|2984.5|2978.5|43
1625845500000|2021-07-09 15:45:00|2985|2979|2984|2978|2986|2980|2983.8|2977.8|25
1625845800000|2021-07-09 15:50:00|2984.8|2978.8|2984|2978|2986.5|2980.5|2984|2978|42
1625846100000|2021-07-09 15:55:00|2984.4|2978.4|2982.1|2976.1|2984.4|2978.4|2981.9|2975.9|21
1625846400000|2021-07-09 16:00:00|2982.5|2976.5|2982.3|2976.3|2983.5|2977.5|2981.6|2975.6|12
1625846700000|2021-07-09 16:05:00|2982|2976|2981.5|2975.5|2982|2976|2981.4|2975.4|5
1625847000000|2021-07-09 16:10:00|2981.4|2975.4|2981.4|2975.4|2982.1|2976.1|2981.1|2975.1|7
1625847300000|2021-07-09 16:15:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625847600000|2021-07-09 16:20:00|2981.4|2975.4|2982.1|2976.1|2982.4|2976.4|2981.4|2975.4|20
1625847900000|2021-07-09 16:25:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|7
1625848200000|2021-07-09 16:30:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2979.4|2973.4|14
1625848500000|2021-07-09 16:35:00|2980.6|2974.6|2980.4|2974.4|2981.3|2975.3|2980.3|2974.3|14
1625848800000|2021-07-09 16:40:00|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.4|2973.4|8
1625849100000|2021-07-09 16:45:00|2980.4|2974.4|2980.8|2974.8|2981|2975|2980.4|2974.4|7
1625849400000|2021-07-09 16:50:00|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|17
1625849700000|2021-07-09 16:55:00|2980.8|2974.8|2980.8|2974.8|2980.9|2974.9|2980.6|2974.6|9
1626048000000|2021-07-12 00:00:00|2985|2971.8|2973.4|2967.4|2985|2972.3|2973.1|2967.1|13
1626048300000|2021-07-12 00:05:00|2974.1|2968.1|2972|2966|2974.1|2968.1|2972|2966|4
1626048600000|2021-07-12 00:10:00|2973.8|2967.8|2975.3|2969.3|2975.8|2969.8|2973.8|2967.8|6
1626049200000|2021-07-12 00:20:00|2975.5|2969.5|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|3
1626049500000|2021-07-12 00:25:00|2976.4|2970.4|2978.8|2972.8|2978.8|2972.8|2976.4|2970.4|5
1626049800000|2021-07-12 00:30:00|2978.6|2972.6|2977.8|2971.8|2978.6|2972.6|2977.8|2971.8|3
1626050400000|2021-07-12 00:40:00|2978|2972|2979.4|2973.4|2979.4|2973.4|2978|2972|2
1626050700000|2021-07-12 00:45:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626051300000|2021-07-12 00:55:00|2979|2973|2978.8|2972.8|2979|2973|2976.6|2970.6|10
1626051600000|2021-07-12 01:00:00|2979.9|2973.9|2982.6|2976.6|2984.5|2978.5|2976.6|2970.6|171
1626051900000|2021-07-12 01:05:00|2982.9|2976.9|2978.8|2972.8|2985|2979|2978|2972|85
1626052200000|2021-07-12 01:10:00|2978.5|2972.5|2976.4|2970.4|2978.9|2972.9|2976.4|2970.4|38
1626052500000|2021-07-12 01:15:00|2975.8|2969.8|2980|2974|2980.5|2974.5|2975.8|2969.8|72
1626052800000|2021-07-12 01:20:00|2980.3|2974.3|2980.3|2974.3|2982|2976|2978.5|2972.5|61
1626053100000|2021-07-12 01:25:00|2980|2974|2977.3|2971.3|2980.5|2974.5|2977.3|2971.3|45
1626053400000|2021-07-12 01:30:00|2977.5|2971.5|2979.5|2973.5|2980.3|2974.3|2977.5|2971.5|55
1626053700000|2021-07-12 01:35:00|2979.6|2973.6|2979.8|2973.8|2982|2976|2978.3|2972.3|27
1626054000000|2021-07-12 01:40:00|2979.5|2973.5|2976|2970|2979.5|2973.5|2976|2970|28
1626054300000|2021-07-12 01:45:00|2975.8|2969.8|2976.6|2970.6|2976.6|2970.6|2975.8|2969.8|9
1626054600000|2021-07-12 01:50:00|2976.5|2970.5|2976|2970|2979.3|2973.3|2975.8|2969.8|48
1626054900000|2021-07-12 01:55:00|2975.8|2969.8|2974.5|2968.5|2976.5|2970.5|2974|2968|35
1626055200000|2021-07-12 02:00:00|2974.9|2968.9|2975.5|2969.5|2976.5|2970.5|2974.8|2968.8|15
1626055500000|2021-07-12 02:05:00|2975.3|2969.3|2977|2971|2977.3|2971.3|2975|2969|28
1626055800000|2021-07-12 02:10:00|2977.1|2971.1|2977.8|2971.8|2978|2972|2975.3|2969.3|26
1626056100000|2021-07-12 02:15:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626056400000|2021-07-12 02:20:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626056700000|2021-07-12 02:25:00|2977.9|2971.9|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|6
1626057000000|2021-07-12 02:30:00|2979|2973|2977|2971|2979.1|2973.1|2976|2970|48
1626057300000|2021-07-12 02:35:00|2976.8|2970.8|2974.5|2968.5|2977.8|2971.8|2974.4|2968.4|34
1626057600000|2021-07-12 02:40:00|2974.8|2968.8|2974.1|2968.1|2975.3|2969.3|2973.9|2967.9|18
1626057900000|2021-07-12 02:45:00|2973.9|2967.9|2972|2966|2974.1|2968.1|2971.8|2965.8|27
1626058200000|2021-07-12 02:50:00|2971.8|2965.8|2972|2966|2972.5|2966.5|2971.3|2965.3|46
1626058500000|2021-07-12 02:55:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|60
1626058800000|2021-07-12 03:00:00|2970.4|2964.4|2971.5|2965.5|2971.8|2965.8|2970.3|2964.3|29
1626059100000|2021-07-12 03:05:00|2971.3|2965.3|2971.5|2965.5|2974|2968|2971.3|2965.3|19
1626059400000|2021-07-12 03:10:00|2971.4|2965.4|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|18
1626059700000|2021-07-12 03:15:00|2971.5|2965.5|2968.8|2962.8|2971.5|2965.5|2968.4|2962.4|17
1626060000000|2021-07-12 03:20:00|2969|2963|2970.4|2964.4|2970.5|2964.5|2968.6|2962.6|14
1626060300000|2021-07-12 03:25:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2968.8|2962.8|25
1626060600000|2021-07-12 03:30:00|2970|2964|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|6
1626060900000|2021-07-12 03:35:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1626061800000|2021-07-12 03:50:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626062100000|2021-07-12 03:55:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626062400000|2021-07-12 04:00:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063000000|2021-07-12 04:10:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1626063300000|2021-07-12 04:15:00|2969.5|2963.5|2969.6|2963.6|2969.6|2963.6|2969.3|2963.3|5
1626063600000|2021-07-12 04:20:00|2969.3|2963.3|2971.3|2965.3|2971.4|2965.4|2969.3|2963.3|9
1626065100000|2021-07-12 04:45:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1626065400000|2021-07-12 04:50:00|2971.9|2965.9|2972|2966|2972|2966|2971.9|2965.9|2
1626065700000|2021-07-12 04:55:00|2971.8|2965.8|2971.1|2965.1|2971.8|2965.8|2971|2965|3
1626066300000|2021-07-12 05:05:00|2971.4|2965.4|2972.6|2966.6|2972.8|2966.8|2971.4|2965.4|3
1626066600000|2021-07-12 05:10:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626066900000|2021-07-12 05:15:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626067200000|2021-07-12 05:20:00|2972.6|2966.6|2970.4|2964.4|2972.6|2966.6|2970.3|2964.3|7
1626067500000|2021-07-12 05:25:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626067800000|2021-07-12 05:30:00|2970|2964|2959|2953|2970|2964|2958.5|2952.5|116
1626068100000|2021-07-12 05:35:00|2958.8|2952.8|2953.8|2947.8|2960.3|2954.3|2953.3|2947.3|100
1626068400000|2021-07-12 05:40:00|2953.5|2947.5|2947.3|2941.3|2953.5|2947.5|2947.3|2941.3|99
1626068700000|2021-07-12 05:45:00|2947.1|2941.1|2947.5|2941.5|2948.4|2942.4|2944.8|2938.8|93
1626069000000|2021-07-12 05:50:00|2947.4|2941.4|2948.1|2942.1|2949.5|2943.5|2946.9|2940.9|34
1626069300000|2021-07-12 05:55:00|2948.4|2942.4|2946.5|2940.5|2948.5|2942.5|2946.3|2940.3|39
1626069600000|2021-07-12 06:00:00|2946.4|2940.4|2949.3|2943.3|2949.5|2943.5|2944.8|2938.8|57
1626069900000|2021-07-12 06:05:00|2949|2943|2952.4|2946.4|2952.4|2946.4|2947.8|2941.8|23
1626070200000|2021-07-12 06:10:00|2952|2946|2950.8|2944.8|2952|2946|2949|2943|33
1626070500000|2021-07-12 06:15:00|2951.1|2945.1|2949.4|2943.4|2951.1|2945.1|2948|2942|24
1626070800000|2021-07-12 06:20:00|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2948|2942|13
1626071100000|2021-07-12 06:25:00|2949.3|2943.3|2946.8|2940.8|2949.3|2943.3|2946.8|2940.8|54
1626071400000|2021-07-12 06:30:00|2946.5|2940.5|2946.9|2940.9|2948|2942|2945.4|2939.4|53
1626071700000|2021-07-12 06:35:00|2946.8|2940.8|2946|2940|2947.3|2941.3|2944.8|2938.8|49
1626072000000|2021-07-12 06:40:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945|2939|13
1626072300000|2021-07-12 06:45:00|2946.3|2940.3|2948|2942|2948|2942|2946|2940|19
1626072600000|2021-07-12 06:50:00|2947.8|2941.8|2947.5|2941.5|2948|2942|2945.5|2939.5|51
1626072900000|2021-07-12 06:55:00|2947.3|2941.3|2944.3|2938.3|2947.5|2941.5|2943.6|2937.6|22
1626073200000|2021-07-12 07:00:00|2944|2938|2949.4|2943.4|2952|2946|2944|2938|48
1626073500000|2021-07-12 07:05:00|2949.9|2943.9|2955|2949|2957.8|2951.8|2949.3|2943.3|34
1626073800000|2021-07-12 07:10:00|2955.8|2949.8|2952.8|2946.8|2956.9|2950.9|2952.5|2946.5|24
1626074100000|2021-07-12 07:15:00|2952.5|2946.5|2950|2944|2952.5|2946.5|2948|2942|29
1626074400000|2021-07-12 07:20:00|2949.9|2943.9|2947.3|2941.3|2952|2946|2947.3|2941.3|34
1626074700000|2021-07-12 07:25:00|2947|2941|2947|2941|2948.5|2942.5|2945.5|2939.5|37
1626075000000|2021-07-12 07:30:00|2946.6|2940.6|2945|2939|2946.6|2940.6|2943.3|2937.3|36
1626075300000|2021-07-12 07:35:00|2944.8|2938.8|2942|2936|2944.8|2938.8|2941.3|2935.3|36
1626075600000|2021-07-12 07:40:00|2941.8|2935.8|2942.8|2936.8|2945.3|2939.3|2941|2935|47
1626075900000|2021-07-12 07:45:00|2942.5|2936.5|2946|2940|2946.6|2940.6|2941.5|2935.5|31
1626076200000|2021-07-12 07:50:00|2945.8|2939.8|2949.3|2943.3|2949.6|2943.6|2945.3|2939.3|25
1626076500000|2021-07-12 07:55:00|2949.5|2943.5|2951.8|2945.8|2952.4|2946.4|2948.9|2942.9|17
1626076800000|2021-07-12 08:00:00|2950.9|2944.9|2954|2948|2955.8|2949.8|2950.5|2944.5|33
1626077100000|2021-07-12 08:05:00|2953.8|2947.8|2954.3|2948.3|2955.8|2949.8|2953.5|2947.5|33
1626077400000|2021-07-12 08:10:00|2954|2948|2955.5|2949.5|2956|2950|2953.5|2947.5|35
1626077700000|2021-07-12 08:15:00|2955.6|2949.6|2958.6|2952.6|2959.3|2953.3|2955.6|2949.6|22
1626078000000|2021-07-12 08:20:00|2958.5|2952.5|2966.6|2960.6|2971.3|2965.3|2958.5|2952.5|50
1626078300000|2021-07-12 08:25:00|2967|2961|2963.4|2957.4|2967.3|2961.3|2962.3|2956.3|40
1626078600000|2021-07-12 08:30:00|2963.3|2957.3|2963|2957|2966.5|2960.5|2962.5|2956.5|62
1626078900000|2021-07-12 08:35:00|2963.1|2957.1|2964.8|2958.8|2965.5|2959.5|2963.1|2957.1|24
1626079200000|2021-07-12 08:40:00|2965|2959|2964|2958|2965.8|2959.8|2963.6|2957.6|17
1626079500000|2021-07-12 08:45:00|2963.8|2957.8|2964.3|2958.3|2965.4|2959.4|2962.5|2956.5|60
1626079800000|2021-07-12 08:50:00|2964.5|2958.5|2961.8|2955.8|2964.5|2958.5|2961.8|2955.8|28
1626080100000|2021-07-12 08:55:00|2962.3|2956.3|2965.8|2959.8|2965.8|2959.8|2961.8|2955.8|41
1626080400000|2021-07-12 09:00:00|2965.5|2959.5|2963.3|2957.3|2965.5|2959.5|2961.8|2955.8|45
1626080700000|2021-07-12 09:05:00|2963.8|2957.8|2965.5|2959.5|2965.5|2959.5|2963.3|2957.3|32
1626081000000|2021-07-12 09:10:00|2965.8|2959.8|2964|2958|2965.8|2959.8|2963.8|2957.8|26
1626081300000|2021-07-12 09:15:00|2963.8|2957.8|2962.8|2956.8|2964.8|2958.8|2962.8|2956.8|15
1626081600000|2021-07-12 09:20:00|2962.4|2956.4|2961.8|2955.8|2962.5|2956.5|2959.5|2953.5|22
1626081900000|2021-07-12 09:25:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2959.6|2953.6|12
1626082200000|2021-07-12 09:30:00|2961.9|2955.9|2964.3|2958.3|2964.5|2958.5|2961.9|2955.9|23
1626082500000|2021-07-12 09:35:00|2964.4|2958.4|2962.4|2956.4|2964.5|2958.5|2962.4|2956.4|10
1626082800000|2021-07-12 09:40:00|2962.6|2956.6|2963|2957|2963.8|2957.8|2962.1|2956.1|11
1626083100000|2021-07-12 09:45:00|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2960.5|2954.5|22
1626083400000|2021-07-12 09:50:00|2962.5|2956.5|2959.4|2953.4|2962.5|2956.5|2958.8|2952.8|36
1626083700000|2021-07-12 09:55:00|2959.5|2953.5|2960|2954|2961|2955|2958.4|2952.4|27
1626084000000|2021-07-12 10:00:00|2960.3|2954.3|2967.5|2961.5|2967.5|2961.5|2959.8|2953.8|35
1626084300000|2021-07-12 10:05:00|2967.8|2961.8|2964.3|2958.3|2967.8|2961.8|2963.8|2957.8|68
1626084600000|2021-07-12 10:10:00|2964.5|2958.5|2963.5|2957.5|2964.8|2958.8|2959.6|2953.6|74
1626084900000|2021-07-12 10:15:00|2963.3|2957.3|2965.6|2959.6|2965.6|2959.6|2963.3|2957.3|34
1626085200000|2021-07-12 10:20:00|2965.3|2959.3|2960.5|2954.5|2965.3|2959.3|2960|2954|34
1626085500000|2021-07-12 10:25:00|2960.8|2954.8|2960.5|2954.5|2961.3|2955.3|2959.5|2953.5|16
1626085800000|2021-07-12 10:30:00|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2958.5|2952.5|29
1626086100000|2021-07-12 10:35:00|2961.8|2955.8|2964.5|2958.5|2964.8|2958.8|2961.5|2955.5|23
1626086400000|2021-07-12 10:40:00|2964.3|2958.3|2965.3|2959.3|2965.6|2959.6|2963.8|2957.8|20
1626086700000|2021-07-12 10:45:00|2965|2959|2962.5|2956.5|2965.3|2959.3|2962.3|2956.3|17
1626087000000|2021-07-12 10:50:00|2962.8|2956.8|2962|2956|2963.5|2957.5|2961.8|2955.8|23
1626087300000|2021-07-12 10:55:00|2961.9|2955.9|2957.5|2951.5|2961.9|2955.9|2956.8|2950.8|20
1626087600000|2021-07-12 11:00:00|2957.8|2951.8|2957.3|2951.3|2962|2956|2957.3|2951.3|32
1626087900000|2021-07-12 11:05:00|2957.5|2951.5|2956.8|2950.8|2958.5|2952.5|2956.8|2950.8|14
1626088200000|2021-07-12 11:10:00|2956.5|2950.5|2956.3|2950.3|2957.6|2951.6|2954.5|2948.5|28
1626088500000|2021-07-12 11:15:00|2956.8|2950.8|2955.3|2949.3|2957.1|2951.1|2955|2949|12
1626088800000|2021-07-12 11:20:00|2955.5|2949.5|2952.3|2946.3|2956.3|2950.3|2952.3|2946.3|28
1626089100000|2021-07-12 11:25:00|2952|2946|2951.5|2945.5|2952.3|2946.3|2951.4|2945.4|11
1626089400000|2021-07-12 11:30:00|2951.6|2945.6|2947.3|2941.3|2951.6|2945.6|2944.1|2938.1|96
1626089700000|2021-07-12 11:35:00|2946|2940|2943.8|2937.8|2947|2941|2942|2936|45
1626090000000|2021-07-12 11:40:00|2943.5|2937.5|2943.3|2937.3|2945|2939|2940.5|2934.5|71
1626090300000|2021-07-12 11:45:00|2943.5|2937.5|2940.5|2934.5|2943.8|2937.8|2938.5|2932.5|94
1626090600000|2021-07-12 11:50:00|2940|2934|2942.8|2936.8|2943.8|2937.8|2935.4|2929.4|100
1626090900000|2021-07-12 11:55:00|2942.5|2936.5|2942.8|2936.8|2944.9|2938.9|2940|2934|56
1626091200000|2021-07-12 12:00:00|2942.5|2936.5|2943.3|2937.3|2944.8|2938.8|2937.8|2931.8|79
1626091500000|2021-07-12 12:05:00|2943.8|2937.8|2941.9|2935.9|2943.8|2937.8|2939.5|2933.5|38
1626091800000|2021-07-12 12:10:00|2941.4|2935.4|2939.5|2933.5|2942.1|2936.1|2937.8|2931.8|68
1626092100000|2021-07-12 12:15:00|2939.3|2933.3|2938.6|2932.6|2941|2935|2938|2932|54
1626092400000|2021-07-12 12:20:00|2937.8|2931.8|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|53
1626092700000|2021-07-12 12:25:00|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2935.8|2929.8|55
1626093000000|2021-07-12 12:30:00|2939|2933|2940.4|2934.4|2941.8|2935.8|2937.8|2931.8|49
1626093300000|2021-07-12 12:35:00|2939.1|2933.1|2940.8|2934.8|2942.5|2936.5|2938.6|2932.6|30
1626093600000|2021-07-12 12:40:00|2941|2935|2938.4|2932.4|2941|2935|2937|2931|41
1626093900000|2021-07-12 12:45:00|2938|2932|2941|2935|2942.3|2936.3|2937.8|2931.8|45
1626094200000|2021-07-12 12:50:00|2940.9|2934.9|2941.8|2935.8|2942.5|2936.5|2939.3|2933.3|59
1626094500000|2021-07-12 12:55:00|2941.5|2935.5|2944.3|2938.3|2944.3|2938.3|2941|2935|26
1626094800000|2021-07-12 13:00:00|2944|2938|2946.5|2940.5|2947.5|2941.5|2937|2931|188
1626095100000|2021-07-12 13:05:00|2946.3|2940.3|2944.6|2938.6|2946.8|2940.8|2940.5|2934.5|141
1626095400000|2021-07-12 13:10:00|2944.5|2938.5|2944.3|2938.3|2945.1|2939.1|2940.5|2934.5|77
1626095700000|2021-07-12 13:15:00|2944.5|2938.5|2943|2937|2944.5|2938.5|2940|2934|108
1626096000000|2021-07-12 13:20:00|2942.8|2936.8|2939.8|2933.8|2942.8|2936.8|2936.5|2930.5|82
1626096300000|2021-07-12 13:25:00|2940|2934|2936.6|2930.6|2940.8|2934.8|2935.5|2929.5|74
1626096600000|2021-07-12 13:30:00|2936.9|2930.9|2938.5|2932.5|2938.8|2932.8|2936|2930|114
1626096900000|2021-07-12 13:35:00|2938.8|2932.8|2940.5|2934.5|2940.9|2934.9|2938.3|2932.3|84
1626097200000|2021-07-12 13:40:00|2940.3|2934.3|2943.3|2937.3|2943.9|2937.9|2939.8|2933.8|90
1626097500000|2021-07-12 13:45:00|2943.5|2937.5|2942|2936|2945.3|2939.3|2942|2936|92
1626097800000|2021-07-12 13:50:00|2942.3|2936.3|2940.3|2934.3|2943.6|2937.6|2940|2934|77
1626098100000|2021-07-12 13:55:00|2940.5|2934.5|2942.3|2936.3|2942.8|2936.8|2939.8|2933.8|52
1626098400000|2021-07-12 14:00:00|2943.1|2937.1|2944.6|2938.6|2944.6|2938.6|2941.8|2935.8|76
1626098700000|2021-07-12 14:05:00|2944.9|2938.9|2946|2940|2946.3|2940.3|2943.8|2937.8|61
1626099000000|2021-07-12 14:10:00|2946.1|2940.1|2945.6|2939.6|2946.1|2940.1|2944.3|2938.3|41
1626099300000|2021-07-12 14:15:00|2946|2940|2945.3|2939.3|2946.9|2940.9|2944.8|2938.8|42
1626099600000|2021-07-12 14:20:00|2945.6|2939.6|2941|2935|2945.6|2939.6|2940.5|2934.5|68
1626099900000|2021-07-12 14:25:00|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2939.5|2933.5|45
1626100200000|2021-07-12 14:30:00|2941.8|2935.8|2945.6|2939.6|2945.6|2939.6|2941.8|2935.8|67
1626100500000|2021-07-12 14:35:00|2945.9|2939.9|2945|2939|2946.6|2940.6|2942.8|2936.8|53
1626100800000|2021-07-12 14:40:00|2945.1|2939.1|2946.9|2940.9|2947.6|2941.6|2944.9|2938.9|52
1626101100000|2021-07-12 14:45:00|2947.1|2941.1|2947.8|2941.8|2949|2943|2945.3|2939.3|73
1626101400000|2021-07-12 14:50:00|2947.5|2941.5|2949.9|2943.9|2951|2945|2945.5|2939.5|103
1626101700000|2021-07-12 14:55:00|2950.1|2944.1|2951.8|2945.8|2954.3|2948.3|2950.1|2944.1|175
1626102000000|2021-07-12 15:00:00|2951.5|2945.5|2951.8|2945.8|2952|2946|2946.5|2940.5|114
1626102300000|2021-07-12 15:05:00|2952|2946|2951|2945|2952.3|2946.3|2950.5|2944.5|33
1626102600000|2021-07-12 15:10:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|18
1626102900000|2021-07-12 15:15:00|2951.9|2945.9|2952.5|2946.5|2953.3|2947.3|2951.3|2945.3|41
1626103200000|2021-07-12 15:20:00|2952.3|2946.3|2954.5|2948.5|2954.5|2948.5|2950.3|2944.3|43
1626103500000|2021-07-12 15:25:00|2954|2948|2951|2945|2954|2948|2950.8|2944.8|27
1626103800000|2021-07-12 15:30:00|2951.3|2945.3|2950|2944|2952|2946|2949.8|2943.8|58
1626104100000|2021-07-12 15:35:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2948.3|2942.3|50
1626104400000|2021-07-12 15:40:00|2950|2944|2948|2942|2950|2944|2946|2940|53
1626104700000|2021-07-12 15:45:00|2947.8|2941.8|2945.3|2939.3|2947.8|2941.8|2944.3|2938.3|41
1626105000000|2021-07-12 15:50:00|2945.5|2939.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|18
1626105300000|2021-07-12 15:55:00|2945|2939|2944.5|2938.5|2946|2940|2943.8|2937.8|27
1626105600000|2021-07-12 16:00:00|2944.3|2938.3|2943.3|2937.3|2944.5|2938.5|2942.5|2936.5|41
1626105900000|2021-07-12 16:05:00|2943|2937|2943|2937|2943.8|2937.8|2942.3|2936.3|55
1626106200000|2021-07-12 16:10:00|2943.3|2937.3|2945.5|2939.5|2945.5|2939.5|2943|2937|56
1626106500000|2021-07-12 16:15:00|2945.3|2939.3|2947.3|2941.3|2947.3|2941.3|2944.5|2938.5|37
1626106800000|2021-07-12 16:20:00|2947|2941|2945.9|2939.9|2947|2941|2945.8|2939.8|6
1626107100000|2021-07-12 16:25:00|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.6|2939.6|11
1626107400000|2021-07-12 16:30:00|2947.3|2941.3|2949.5|2943.5|2950.3|2944.3|2947.3|2941.3|19
1626107700000|2021-07-12 16:35:00|2949.6|2943.6|2951.8|2945.8|2951.9|2945.9|2949.3|2943.3|40
1626108000000|2021-07-12 16:40:00|2950.8|2944.8|2950.5|2944.5|2951.5|2945.5|2950.3|2944.3|16
1626108300000|2021-07-12 16:45:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1626108600000|2021-07-12 16:50:00|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.8|2942.8|9
1626108900000|2021-07-12 16:55:00|2948.9|2942.9|2948.4|2942.4|2949|2943|2947.4|2941.4|15
1626134400000|2021-07-13 00:00:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626134700000|2021-07-13 00:05:00|2956.8|2950.8|2955.3|2949.3|2956.9|2950.9|2955.3|2949.3|7
1626135000000|2021-07-13 00:10:00|2956.1|2950.1|2956.3|2950.3|2956.4|2950.4|2955.8|2949.8|6
1626135300000|2021-07-13 00:15:00|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|4
1626135900000|2021-07-13 00:25:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626136200000|2021-07-13 00:30:00|2956.8|2950.8|2956.1|2950.1|2957.3|2951.3|2956.1|2950.1|5
1626136500000|2021-07-13 00:35:00|2955.9|2949.9|2955.5|2949.5|2956.1|2950.1|2955.4|2949.4|8
1626136800000|2021-07-13 00:40:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626137700000|2021-07-13 00:55:00|2955.9|2949.9|2958.5|2952.5|2958.5|2952.5|2955.9|2949.9|5
1626138000000|2021-07-13 01:00:00|2958.8|2952.8|2956|2950|2958.8|2952.8|2951|2945|137
1626138300000|2021-07-13 01:05:00|2955.8|2949.8|2954.4|2948.4|2955.8|2949.8|2952|2946|28
1626138600000|2021-07-13 01:10:00|2954.1|2948.1|2949.3|2943.3|2954.1|2948.1|2949.3|2943.3|31
1626138900000|2021-07-13 01:15:00|2949.5|2943.5|2948.4|2942.4|2950.3|2944.3|2946.5|2940.5|31
1626139200000|2021-07-13 01:20:00|2948.5|2942.5|2952|2946|2952.5|2946.5|2948.5|2942.5|31
1626139500000|2021-07-13 01:25:00|2952.4|2946.4|2950.5|2944.5|2952.9|2946.9|2950.5|2944.5|18
1626139800000|2021-07-13 01:30:00|2950.3|2944.3|2948.5|2942.5|2950.5|2944.5|2947.3|2941.3|24
1626140100000|2021-07-13 01:35:00|2948.6|2942.6|2951.5|2945.5|2952.8|2946.8|2948.6|2942.6|34
1626140400000|2021-07-13 01:40:00|2951.3|2945.3|2950|2944|2953.3|2947.3|2950|2944|31
1626140700000|2021-07-13 01:45:00|2949.6|2943.6|2951|2945|2952.5|2946.5|2949.6|2943.6|82
1626141000000|2021-07-13 01:50:00|2950.9|2944.9|2954|2948|2955|2949|2950.9|2944.9|79
1626141300000|2021-07-13 01:55:00|2954.3|2948.3|2955.5|2949.5|2956.6|2950.6|2954|2948|79
1626141600000|2021-07-13 02:00:00|2955.8|2949.8|2952.8|2946.8|2956.3|2950.3|2951.4|2945.4|98
1626141900000|2021-07-13 02:05:00|2953|2947|2952.3|2946.3|2954.3|2948.3|2952|2946|76
1626142200000|2021-07-13 02:10:00|2952.5|2946.5|2957.9|2951.9|2958.5|2952.5|2952.5|2946.5|81
1626142500000|2021-07-13 02:15:00|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.1|2951.1|5
1626142800000|2021-07-13 02:20:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1626143100000|2021-07-13 02:25:00|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1626143400000|2021-07-13 02:30:00|2957.8|2951.8|2959.8|2953.8|2960.5|2954.5|2957.5|2951.5|60
1626143700000|2021-07-13 02:35:00|2959.5|2953.5|2961.3|2955.3|2961.3|2955.3|2959.3|2953.3|25
1626144000000|2021-07-13 02:40:00|2961|2955|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|11
1626144300000|2021-07-13 02:45:00|2960.8|2954.8|2958.8|2952.8|2961|2955|2958.8|2952.8|24
1626144600000|2021-07-13 02:50:00|2959|2953|2957.6|2951.6|2959.3|2953.3|2956.5|2950.5|28
1626144900000|2021-07-13 02:55:00|2958.5|2952.5|2958|2952|2959.5|2953.5|2957.5|2951.5|59
1626145200000|2021-07-13 03:00:00|2957.8|2951.8|2957|2951|2958.5|2952.5|2956|2950|33
1626145500000|2021-07-13 03:05:00|2957.3|2951.3|2955.3|2949.3|2957.3|2951.3|2955|2949|29
1626145800000|2021-07-13 03:10:00|2955|2949|2956.1|2950.1|2956.1|2950.1|2954.3|2948.3|57
1626146100000|2021-07-13 03:15:00|2956.4|2950.4|2955|2949|2957.3|2951.3|2954.8|2948.8|36
1626146400000|2021-07-13 03:20:00|2955.5|2949.5|2956|2950|2956.4|2950.4|2955.3|2949.3|23
1626146700000|2021-07-13 03:25:00|2955.8|2949.8|2957|2951|2957.5|2951.5|2955.8|2949.8|25
1626147000000|2021-07-13 03:30:00|2957.3|2951.3|2957.5|2951.5|2957.9|2951.9|2957|2951|7
1626147300000|2021-07-13 03:35:00|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|3
1626147600000|2021-07-13 03:40:00|2957|2951|2954.3|2948.3|2957|2951|2954.3|2948.3|8
1626148200000|2021-07-13 03:50:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626148500000|2021-07-13 03:55:00|2954.5|2948.5|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|4
1626149100000|2021-07-13 04:05:00|2954.4|2948.4|2954.8|2948.8|2955.3|2949.3|2954.4|2948.4|10
1626149700000|2021-07-13 04:15:00|2954.6|2948.6|2954.5|2948.5|2954.6|2948.6|2954.5|2948.5|2
1626150000000|2021-07-13 04:20:00|2954.4|2948.4|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|2
1626150300000|2021-07-13 04:25:00|2954.4|2948.4|2954|2948|2954.4|2948.4|2954|2948|3
1626150900000|2021-07-13 04:35:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|5
1626151800000|2021-07-13 04:50:00|2953.6|2947.6|2954.6|2948.6|2954.6|2948.6|2953.6|2947.6|4
1626152100000|2021-07-13 04:55:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626152400000|2021-07-13 05:00:00|2954.1|2948.1|2950.8|2944.8|2954.1|2948.1|2950.5|2944.5|5
1626152700000|2021-07-13 05:05:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.9|2943.9|6
1626153000000|2021-07-13 05:10:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1626153300000|2021-07-13 05:15:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153600000|2021-07-13 05:20:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.6|2943.6|12
1626153900000|2021-07-13 05:25:00|2950|2944|2950.5|2944.5|2950.8|2944.8|2947.6|2941.6|12
1626154200000|2021-07-13 05:30:00|2951.3|2945.3|2948.5|2942.5|2952.1|2946.1|2948.5|2942.5|59
1626154500000|2021-07-13 05:35:00|2948.3|2942.3|2944|2938|2948.9|2942.9|2943.3|2937.3|75
1626154800000|2021-07-13 05:40:00|2943.8|2937.8|2945.4|2939.4|2946.9|2940.9|2942.5|2936.5|152
1626155100000|2021-07-13 05:45:00|2945|2939|2943.8|2937.8|2945.3|2939.3|2943.5|2937.5|102
1626155400000|2021-07-13 05:50:00|2943.5|2937.5|2945|2939|2945.8|2939.8|2943.3|2937.3|65
1626155700000|2021-07-13 05:55:00|2945.3|2939.3|2942.4|2936.4|2945.3|2939.3|2942.4|2936.4|53
1626156000000|2021-07-13 06:00:00|2942.6|2936.6|2943|2937|2944|2938|2942.5|2936.5|12
1626156300000|2021-07-13 06:05:00|2942.8|2936.8|2945|2939|2945.3|2939.3|2941.5|2935.5|40
1626156600000|2021-07-13 06:10:00|2944.8|2938.8|2946.6|2940.6|2946.6|2940.6|2944.8|2938.8|21
1626156900000|2021-07-13 06:15:00|2946.8|2940.8|2944.3|2938.3|2946.8|2940.8|2943.9|2937.9|33
1626157200000|2021-07-13 06:20:00|2944|2938|2944.8|2938.8|2946.1|2940.1|2943|2937|30
1626157500000|2021-07-13 06:25:00|2945|2939|2945|2939|2946.8|2940.8|2945|2939|27
1626157800000|2021-07-13 06:30:00|2944.4|2938.4|2943.5|2937.5|2944.5|2938.5|2942.8|2936.8|22
1626158100000|2021-07-13 06:35:00|2943.4|2937.4|2944.4|2938.4|2944.6|2938.6|2943.4|2937.4|6
1626158400000|2021-07-13 06:40:00|2944.6|2938.6|2945.5|2939.5|2947.1|2941.1|2944.3|2938.3|34
1626158700000|2021-07-13 06:45:00|2945.9|2939.9|2948.6|2942.6|2949|2943|2945.8|2939.8|36
1626159000000|2021-07-13 06:50:00|2948.3|2942.3|2946.5|2940.5|2950|2944|2945.3|2939.3|37
1626159300000|2021-07-13 06:55:00|2946|2940|2943.9|2937.9|2947.6|2941.6|2943.9|2937.9|44
1626159600000|2021-07-13 07:00:00|2944|2938|2945|2939|2949.9|2943.9|2944|2938|38
1626159900000|2021-07-13 07:05:00|2944.8|2938.8|2943.8|2937.8|2946.3|2940.3|2943.3|2937.3|33
1626160200000|2021-07-13 07:10:00|2943.6|2937.6|2943.3|2937.3|2946.3|2940.3|2943|2937|21
1626160500000|2021-07-13 07:15:00|2944.1|2938.1|2949|2943|2949.8|2943.8|2944.1|2938.1|22
1626160800000|2021-07-13 07:20:00|2949.3|2943.3|2948.5|2942.5|2949.5|2943.5|2948.3|2942.3|13
1626161100000|2021-07-13 07:25:00|2948.8|2942.8|2949.3|2943.3|2949.8|2943.8|2948.3|2942.3|16
1626161400000|2021-07-13 07:30:00|2949|2943|2947.3|2941.3|2949|2943|2946.3|2940.3|22
1626161700000|2021-07-13 07:35:00|2947.8|2941.8|2949|2943|2949.8|2943.8|2947.8|2941.8|10
1626162000000|2021-07-13 07:40:00|2948.8|2942.8|2949|2943|2949.8|2943.8|2948.3|2942.3|20
1626162300000|2021-07-13 07:45:00|2948.8|2942.8|2946.1|2940.1|2948.8|2942.8|2944.8|2938.8|23
1626162600000|2021-07-13 07:50:00|2945.8|2939.8|2947.8|2941.8|2948.1|2942.1|2942.8|2936.8|31
1626162900000|2021-07-13 07:55:00|2947.5|2941.5|2945.6|2939.6|2948.3|2942.3|2944.5|2938.5|26
1626163200000|2021-07-13 08:00:00|2945.3|2939.3|2943.3|2937.3|2946.3|2940.3|2942.3|2936.3|40
1626163500000|2021-07-13 08:05:00|2943|2937|2941.3|2935.3|2946.6|2940.6|2939.8|2933.8|61
1626163800000|2021-07-13 08:10:00|2940.8|2934.8|2942.8|2936.8|2945.1|2939.1|2940|2934|68
1626164100000|2021-07-13 08:15:00|2943.1|2937.1|2945.5|2939.5|2945.5|2939.5|2942|2936|27
1626164400000|2021-07-13 08:20:00|2945|2939|2947.1|2941.1|2947.4|2941.4|2943|2937|48
1626164700000|2021-07-13 08:25:00|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2945.5|2939.5|34
1626165000000|2021-07-13 08:30:00|2947.5|2941.5|2950.3|2944.3|2950.3|2944.3|2947.5|2941.5|31
1626165300000|2021-07-13 08:35:00|2950|2944|2950.5|2944.5|2951.6|2945.6|2949.4|2943.4|26
1626165600000|2021-07-13 08:40:00|2950.8|2944.8|2951.8|2945.8|2952.1|2946.1|2950.5|2944.5|28
1626165900000|2021-07-13 08:45:00|2951.9|2945.9|2955.8|2949.8|2957|2951|2951.9|2945.9|26
1626166200000|2021-07-13 08:50:00|2955.5|2949.5|2955.1|2949.1|2956.5|2950.5|2954.3|2948.3|21
1626166500000|2021-07-13 08:55:00|2955.3|2949.3|2954.5|2948.5|2956.3|2950.3|2951.8|2945.8|41
1626166800000|2021-07-13 09:00:00|2954|2948|2951.8|2945.8|2954|2948|2950.8|2944.8|34
1626167100000|2021-07-13 09:05:00|2951.5|2945.5|2951.8|2945.8|2952.3|2946.3|2951|2945|18
1626167400000|2021-07-13 09:10:00|2951.6|2945.6|2949.8|2943.8|2951.6|2945.6|2949.3|2943.3|21
1626167700000|2021-07-13 09:15:00|2949.6|2943.6|2949.5|2943.5|2950.3|2944.3|2947.8|2941.8|26
1626168000000|2021-07-13 09:20:00|2949|2943|2947.3|2941.3|2949.8|2943.8|2947.3|2941.3|16
1626168300000|2021-07-13 09:25:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|15
1626168600000|2021-07-13 09:30:00|2948.9|2942.9|2949.9|2943.9|2950.1|2944.1|2948.1|2942.1|13
1626168900000|2021-07-13 09:35:00|2950.1|2944.1|2951.8|2945.8|2952.5|2946.5|2950.1|2944.1|17
1626169200000|2021-07-13 09:40:00|2951.5|2945.5|2948.4|2942.4|2951.6|2945.6|2948.4|2942.4|12
1626169500000|2021-07-13 09:45:00|2948.8|2942.8|2947.6|2941.6|2949.8|2943.8|2947.6|2941.6|15
1626169800000|2021-07-13 09:50:00|2947.5|2941.5|2947.6|2941.6|2948.8|2942.8|2947.5|2941.5|16
1626170100000|2021-07-13 09:55:00|2947.4|2941.4|2945.8|2939.8|2948.3|2942.3|2945.5|2939.5|31
1626170400000|2021-07-13 10:00:00|2946|2940|2947.8|2941.8|2947.8|2941.8|2946|2940|20
1626170700000|2021-07-13 10:05:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2945.8|2939.8|21
1626171000000|2021-07-13 10:10:00|2946.6|2940.6|2948.5|2942.5|2948.5|2942.5|2945.5|2939.5|15
1626171300000|2021-07-13 10:15:00|2948.9|2942.9|2949.3|2943.3|2950.3|2944.3|2948.5|2942.5|23
1626171600000|2021-07-13 10:20:00|2949.1|2943.1|2950.4|2944.4|2950.5|2944.5|2949.1|2943.1|15
1626171900000|2021-07-13 10:25:00|2950.3|2944.3|2948.5|2942.5|2950.6|2944.6|2948.3|2942.3|14
1626172200000|2021-07-13 10:30:00|2948.8|2942.8|2950|2944|2950.8|2944.8|2948.6|2942.6|15
1626172500000|2021-07-13 10:35:00|2950.3|2944.3|2950.9|2944.9|2951.8|2945.8|2950.3|2944.3|13
1626172800000|2021-07-13 10:40:00|2950.6|2944.6|2948.8|2942.8|2950.6|2944.6|2948.6|2942.6|17
1626173100000|2021-07-13 10:45:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.6|2941.6|14
1626173400000|2021-07-13 10:50:00|2947.3|2941.3|2947.8|2941.8|2948.5|2942.5|2947.1|2941.1|17
1626173700000|2021-07-13 10:55:00|2948|2942|2946|2940|2948|2942|2945.5|2939.5|19
1626174000000|2021-07-13 11:00:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.4|2939.4|15
1626174300000|2021-07-13 11:05:00|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|16
1626174600000|2021-07-13 11:10:00|2944.8|2938.8|2942.3|2936.3|2945.5|2939.5|2941.8|2935.8|39
1626174900000|2021-07-13 11:15:00|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2939.8|2933.8|34
1626175200000|2021-07-13 11:20:00|2941.8|2935.8|2939.3|2933.3|2941.8|2935.8|2938.9|2932.9|27
1626175500000|2021-07-13 11:25:00|2939|2933|2937|2931|2939.8|2933.8|2936.8|2930.8|41
1626175800000|2021-07-13 11:30:00|2936.9|2930.9|2932.3|2926.3|2937.3|2931.3|2929.9|2923.9|67
1626176100000|2021-07-13 11:35:00|2932|2926|2930.5|2924.5|2932.5|2926.5|2930.5|2924.5|30
1626176400000|2021-07-13 11:40:00|2930.8|2924.8|2933.5|2927.5|2933.6|2927.6|2930.8|2924.8|23
1626176700000|2021-07-13 11:45:00|2933|2927|2938.4|2932.4|2938.4|2932.4|2932.5|2926.5|45
1626177000000|2021-07-13 11:50:00|2937.8|2931.8|2938.9|2932.9|2938.9|2932.9|2935.3|2929.3|61
1626177300000|2021-07-13 11:55:00|2938.6|2932.6|2938|2932|2939.5|2933.5|2934.8|2928.8|59
1626177600000|2021-07-13 12:00:00|2938.3|2932.3|2939.5|2933.5|2941|2935|2938.3|2932.3|56
1626177900000|2021-07-13 12:05:00|2939.4|2933.4|2939.9|2933.9|2941.8|2935.8|2939.4|2933.4|40
1626178200000|2021-07-13 12:10:00|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2936.5|2930.5|35
1626178500000|2021-07-13 12:15:00|2939.5|2933.5|2939.5|2933.5|2941.5|2935.5|2939.3|2933.3|33
1626178800000|2021-07-13 12:20:00|2939.8|2933.8|2942.5|2936.5|2942.5|2936.5|2939.5|2933.5|24
1626179100000|2021-07-13 12:25:00|2942.3|2936.3|2940.3|2934.3|2942.8|2936.8|2940.3|2934.3|25
1626179400000|2021-07-13 12:30:00|2939.9|2933.9|2936.6|2930.6|2939.9|2933.9|2929.5|2923.5|77
1626179700000|2021-07-13 12:35:00|2936.1|2930.1|2938.6|2932.6|2938.6|2932.6|2934.5|2928.5|66
1626180000000|2021-07-13 12:40:00|2938.4|2932.4|2938.8|2932.8|2941.5|2935.5|2937|2931|58
1626180300000|2021-07-13 12:45:00|2938.6|2932.6|2931.4|2925.4|2938.6|2932.6|2930.8|2924.8|104
1626180600000|2021-07-13 12:50:00|2931.3|2925.3|2931|2925|2933|2927|2929.6|2923.6|100
1626180900000|2021-07-13 12:55:00|2931.8|2925.8|2926.3|2920.3|2931.9|2925.9|2926|2920|89
1626181200000|2021-07-13 13:00:00|2926.5|2920.5|2916.9|2910.9|2927.8|2921.8|2914.8|2908.8|243
1626181500000|2021-07-13 13:05:00|2916.8|2910.8|2919.8|2913.8|2921.1|2915.1|2907.5|2901.5|190
1626181800000|2021-07-13 13:10:00|2920|2914|2924.3|2918.3|2926.8|2920.8|2918.8|2912.8|170
1626182100000|2021-07-13 13:15:00|2924.1|2918.1|2922.3|2916.3|2926|2920|2921.3|2915.3|161
1626182400000|2021-07-13 13:20:00|2922.5|2916.5|2923|2917|2924|2918|2920.8|2914.8|142
1626182700000|2021-07-13 13:25:00|2923.3|2917.3|2923.5|2917.5|2926.3|2920.3|2922.8|2916.8|107
1626183000000|2021-07-13 13:30:00|2923.4|2917.4|2923.5|2917.5|2926|2920|2921.8|2915.8|149
1626183300000|2021-07-13 13:35:00|2923.3|2917.3|2924.8|2918.8|2925.4|2919.4|2920.3|2914.3|87
1626183600000|2021-07-13 13:40:00|2925|2919|2923.5|2917.5|2927|2921|2922.5|2916.5|110
1626183900000|2021-07-13 13:45:00|2923.8|2917.8|2926.8|2920.8|2928.8|2922.8|2923.3|2917.3|160
1626184200000|2021-07-13 13:50:00|2927|2921|2927.8|2921.8|2929.1|2923.1|2925.5|2919.5|121
1626184500000|2021-07-13 13:55:00|2927.5|2921.5|2922|2916|2929|2923|2922|2916|88
1626184800000|2021-07-13 14:00:00|2921.8|2915.8|2918.5|2912.5|2922.3|2916.3|2917.5|2911.5|119
1626185100000|2021-07-13 14:05:00|2918.3|2912.3|2920.4|2914.4|2921.5|2915.5|2917.6|2911.6|91
1626185400000|2021-07-13 14:10:00|2920.3|2914.3|2918.5|2912.5|2920.8|2914.8|2918.3|2912.3|80
1626185700000|2021-07-13 14:15:00|2918.3|2912.3|2916.3|2910.3|2918.8|2912.8|2915.1|2909.1|78
1626186000000|2021-07-13 14:20:00|2916.5|2910.5|2916.3|2910.3|2917.8|2911.8|2915|2909|73
1626186300000|2021-07-13 14:25:00|2916.6|2910.6|2924.8|2918.8|2924.8|2918.8|2916.6|2910.6|105
1626186600000|2021-07-13 14:30:00|2923.8|2917.8|2925.9|2919.9|2929.9|2923.9|2923.8|2917.8|135
1626186900000|2021-07-13 14:35:00|2926|2920|2923.3|2917.3|2926.8|2920.8|2922.3|2916.3|94
1626187200000|2021-07-13 14:40:00|2923.5|2917.5|2927.3|2921.3|2928|2922|2922.5|2916.5|99
1626187500000|2021-07-13 14:45:00|2927.8|2921.8|2927.8|2921.8|2931|2925|2927.5|2921.5|130
1626187800000|2021-07-13 14:50:00|2928|2922|2933.8|2927.8|2934.6|2928.6|2928|2922|150
1626188100000|2021-07-13 14:55:00|2933.5|2927.5|2935.9|2929.9|2939.8|2933.8|2933.5|2927.5|258
1626188400000|2021-07-13 15:00:00|2936.1|2930.1|2934.5|2928.5|2936.1|2930.1|2933.3|2927.3|112
1626188700000|2021-07-13 15:05:00|2934.8|2928.8|2933.5|2927.5|2937|2931|2932.8|2926.8|62
1626189000000|2021-07-13 15:10:00|2933.8|2927.8|2931.9|2925.9|2934|2928|2930|2924|41
1626189300000|2021-07-13 15:15:00|2932|2926|2934.5|2928.5|2936.3|2930.3|2932|2926|36
1626189600000|2021-07-13 15:20:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|23
1626189900000|2021-07-13 15:25:00|2936|2930|2937|2931|2937.5|2931.5|2935.5|2929.5|42
1626190200000|2021-07-13 15:30:00|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2935.5|2929.5|19
1626190500000|2021-07-13 15:35:00|2938.5|2932.5|2936.8|2930.8|2939.8|2933.8|2936.8|2930.8|42
1626190800000|2021-07-13 15:40:00|2937|2931|2937|2931|2938.8|2932.8|2936.3|2930.3|49
1626191100000|2021-07-13 15:45:00|2937.3|2931.3|2939.3|2933.3|2939.5|2933.5|2937|2931|63
1626191400000|2021-07-13 15:50:00|2939|2933|2937.8|2931.8|2940.3|2934.3|2937.5|2931.5|49
1626191700000|2021-07-13 15:55:00|2938|2932|2940.8|2934.8|2940.8|2934.8|2938|2932|20
1626192000000|2021-07-13 16:00:00|2941|2935|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|4
1626192300000|2021-07-13 16:05:00|2940.5|2934.5|2938.8|2932.8|2940.5|2934.5|2938.8|2932.8|12
1626192600000|2021-07-13 16:10:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626192900000|2021-07-13 16:15:00|2940|2934|2941.3|2935.3|2941.5|2935.5|2940|2934|17
1626193200000|2021-07-13 16:20:00|2941.5|2935.5|2941.5|2935.5|2941.6|2935.6|2940.6|2934.6|11
1626193500000|2021-07-13 16:25:00|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|15
1626193800000|2021-07-13 16:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941|2935|6
1626194100000|2021-07-13 16:35:00|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.3|2935.3|21
1626194400000|2021-07-13 16:40:00|2942.5|2936.5|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|18
1626194700000|2021-07-13 16:45:00|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|7
1626195000000|2021-07-13 16:50:00|2940.5|2934.5|2941|2935|2941|2935|2940.3|2934.3|6
1626195300000|2021-07-13 16:55:00|2940.8|2934.8|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|3
1626220800000|2021-07-14 00:00:00|2940.8|2934.8|2936.1|2930.1|2941.3|2935.3|2936.1|2930.1|15
1626221100000|2021-07-14 00:05:00|2935.9|2929.9|2935.6|2929.6|2936|2930|2935.5|2929.5|6
1626221400000|2021-07-14 00:10:00|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.8|2928.8|3
1626221700000|2021-07-14 00:15:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626222000000|2021-07-14 00:20:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626222300000|2021-07-14 00:25:00|2934.5|2928.5|2934.9|2928.9|2934.9|2928.9|2934.5|2928.5|2
1626222600000|2021-07-14 00:30:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2932.4|2926.4|5
1626222900000|2021-07-14 00:35:00|2931.9|2925.9|2933.4|2927.4|2933.8|2927.8|2931.9|2925.9|17
1626223200000|2021-07-14 00:40:00|2932.6|2926.6|2931.1|2925.1|2932.6|2926.6|2931.1|2925.1|7
1626223500000|2021-07-14 00:45:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1626224400000|2021-07-14 01:00:00|2930.8|2924.8|2932|2926|2932|2926|2926.3|2920.3|121
1626224700000|2021-07-14 01:05:00|2932.3|2926.3|2931.5|2925.5|2934|2928|2931|2925|41
1626225000000|2021-07-14 01:10:00|2931.8|2925.8|2933|2927|2934|2928|2931.8|2925.8|27
1626225300000|2021-07-14 01:15:00|2932.8|2926.8|2928.5|2922.5|2932.8|2926.8|2928|2922|41
1626225600000|2021-07-14 01:20:00|2928.3|2922.3|2926|2920|2928.3|2922.3|2925.8|2919.8|25
1626225900000|2021-07-14 01:25:00|2924.9|2918.9|2925.4|2919.4|2929|2923|2924.8|2918.8|58
1626226200000|2021-07-14 01:30:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2922.8|2916.8|39
1626226500000|2021-07-14 01:35:00|2925.8|2919.8|2924.4|2918.4|2927.8|2921.8|2924.4|2918.4|77
1626226800000|2021-07-14 01:40:00|2923.5|2917.5|2921.8|2915.8|2924.6|2918.6|2920.9|2914.9|83
1626227100000|2021-07-14 01:45:00|2921.9|2915.9|2921.3|2915.3|2922.1|2916.1|2921|2915|23
1626227400000|2021-07-14 01:50:00|2921.5|2915.5|2923.3|2917.3|2923.8|2917.8|2921.3|2915.3|70
1626227700000|2021-07-14 01:55:00|2923.1|2917.1|2916.8|2910.8|2923.3|2917.3|2916.8|2910.8|71
1626228000000|2021-07-14 02:00:00|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2912.5|2906.5|56
1626228300000|2021-07-14 02:05:00|2916|2910|2913.9|2907.9|2916|2910|2912.5|2906.5|71
1626228600000|2021-07-14 02:10:00|2914.1|2908.1|2915.1|2909.1|2915.5|2909.5|2913.6|2907.6|24
1626228900000|2021-07-14 02:15:00|2915.4|2909.4|2916.6|2910.6|2916.6|2910.6|2915.4|2909.4|7
1626229200000|2021-07-14 02:20:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626229800000|2021-07-14 02:30:00|2915.4|2909.4|2915.8|2909.8|2916.5|2910.5|2915|2909|26
1626230100000|2021-07-14 02:35:00|2915.5|2909.5|2913.9|2907.9|2915.5|2909.5|2913.3|2907.3|61
1626230400000|2021-07-14 02:40:00|2913.6|2907.6|2914.6|2908.6|2914.8|2908.8|2913.1|2907.1|32
1626230700000|2021-07-14 02:45:00|2914.9|2908.9|2914.4|2908.4|2914.9|2908.9|2912.9|2906.9|22
1626231000000|2021-07-14 02:50:00|2914.6|2908.6|2917|2911|2917|2911|2914.4|2908.4|24
1626231300000|2021-07-14 02:55:00|2917.3|2911.3|2918|2912|2919.1|2913.1|2916.5|2910.5|43
1626231600000|2021-07-14 03:00:00|2917.8|2911.8|2919.5|2913.5|2919.5|2913.5|2917.3|2911.3|23
1626231900000|2021-07-14 03:05:00|2919.9|2913.9|2922|2916|2923.8|2917.8|2919.9|2913.9|44
1626232200000|2021-07-14 03:10:00|2922.1|2916.1|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|22
1626232500000|2021-07-14 03:15:00|2922.3|2916.3|2924.8|2918.8|2924.8|2918.8|2921.4|2915.4|49
1626232800000|2021-07-14 03:20:00|2924.6|2918.6|2927.3|2921.3|2927.4|2921.4|2924.4|2918.4|76
1626233100000|2021-07-14 03:25:00|2927.6|2921.6|2923.4|2917.4|2927.9|2921.9|2922.9|2916.9|80
1626233400000|2021-07-14 03:30:00|2923.3|2917.3|2928.3|2922.3|2928.3|2922.3|2923.3|2917.3|13
1626233700000|2021-07-14 03:35:00|2927.9|2921.9|2927.8|2921.8|2927.9|2921.9|2927.8|2921.8|2
1626234300000|2021-07-14 03:45:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626234600000|2021-07-14 03:50:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1626235200000|2021-07-14 04:00:00|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1626235500000|2021-07-14 04:05:00|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1626236100000|2021-07-14 04:15:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626236700000|2021-07-14 04:25:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626237000000|2021-07-14 04:30:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1626237300000|2021-07-14 04:35:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|3
1626238800000|2021-07-14 05:00:00|2926.9|2920.9|2925.5|2919.5|2926.9|2920.9|2925.5|2919.5|3
1626239100000|2021-07-14 05:05:00|2925.3|2919.3|2927|2921|2927|2921|2925.3|2919.3|5
1626239400000|2021-07-14 05:10:00|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|5
1626240000000|2021-07-14 05:20:00|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|2
1626240300000|2021-07-14 05:25:00|2927.1|2921.1|2929.5|2923.5|2929.8|2923.8|2927.1|2921.1|6
1626240600000|2021-07-14 05:30:00|2930|2924|2930.9|2924.9|2933.3|2927.3|2929.8|2923.8|70
1626240900000|2021-07-14 05:35:00|2931|2925|2934.1|2928.1|2934.5|2928.5|2931|2925|31
1626241200000|2021-07-14 05:40:00|2933.8|2927.8|2931.5|2925.5|2933.9|2927.9|2930.5|2924.5|34
1626241500000|2021-07-14 05:45:00|2931.6|2925.6|2931.8|2925.8|2932.8|2926.8|2931.6|2925.6|10
1626241800000|2021-07-14 05:50:00|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2929.3|2923.3|15
1626242100000|2021-07-14 05:55:00|2930.1|2924.1|2932.5|2926.5|2932.9|2926.9|2930.1|2924.1|26
1626242400000|2021-07-14 06:00:00|2932.4|2926.4|2931.3|2925.3|2932.4|2926.4|2929.4|2923.4|30
1626242700000|2021-07-14 06:05:00|2931.4|2925.4|2931.9|2925.9|2932.6|2926.6|2931.4|2925.4|16
1626243000000|2021-07-14 06:10:00|2931.4|2925.4|2933.5|2927.5|2934.3|2928.3|2930|2924|39
1626243300000|2021-07-14 06:15:00|2933.3|2927.3|2930.3|2924.3|2933.3|2927.3|2929.6|2923.6|26
1626243600000|2021-07-14 06:20:00|2930.6|2924.6|2933.3|2927.3|2934.9|2928.9|2930.6|2924.6|30
1626243900000|2021-07-14 06:25:00|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|8
1626244200000|2021-07-14 06:30:00|2935.4|2929.4|2938.3|2932.3|2938.3|2932.3|2935.3|2929.3|29
1626244500000|2021-07-14 06:35:00|2938.5|2932.5|2939.3|2933.3|2939.8|2933.8|2937.8|2931.8|20
1626244800000|2021-07-14 06:40:00|2939|2933|2941|2935|2941.3|2935.3|2938.8|2932.8|28
1626245100000|2021-07-14 06:45:00|2941.3|2935.3|2939|2933|2941.5|2935.5|2938.6|2932.6|36
1626245400000|2021-07-14 06:50:00|2938.8|2932.8|2937|2931|2939.5|2933.5|2936.8|2930.8|33
1626245700000|2021-07-14 06:55:00|2936.8|2930.8|2936|2930|2938.3|2932.3|2936|2930|24
1626246000000|2021-07-14 07:00:00|2936.1|2930.1|2938.3|2932.3|2939.1|2933.1|2935|2929|40
1626246300000|2021-07-14 07:05:00|2938.6|2932.6|2938.3|2932.3|2939.9|2933.9|2937.5|2931.5|24
1626246600000|2021-07-14 07:10:00|2938.1|2932.1|2937|2931|2938.1|2932.1|2933|2927|18
1626246900000|2021-07-14 07:15:00|2937.3|2931.3|2939|2933|2939.5|2933.5|2936.5|2930.5|31
1626247200000|2021-07-14 07:20:00|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2939.3|2933.3|17
1626247500000|2021-07-14 07:25:00|2942|2936|2945.4|2939.4|2947|2941|2942|2936|25
1626247800000|2021-07-14 07:30:00|2945.6|2939.6|2946.6|2940.6|2946.6|2940.6|2944|2938|26
1626248100000|2021-07-14 07:35:00|2946.8|2940.8|2946.9|2940.9|2947.6|2941.6|2945.5|2939.5|20
1626248400000|2021-07-14 07:40:00|2946.8|2940.8|2945.3|2939.3|2946.8|2940.8|2943.5|2937.5|34
1626248700000|2021-07-14 07:45:00|2945|2939|2943.8|2937.8|2945|2939|2943|2937|22
1626249000000|2021-07-14 07:50:00|2944|2938|2940.3|2934.3|2944|2938|2939.3|2933.3|21
1626249300000|2021-07-14 07:55:00|2940.9|2934.9|2943|2937|2943|2937|2940.8|2934.8|17
1626249600000|2021-07-14 08:00:00|2943.3|2937.3|2942|2936|2943.8|2937.8|2941.9|2935.9|31
1626249900000|2021-07-14 08:05:00|2942.5|2936.5|2943.9|2937.9|2945.5|2939.5|2940.8|2934.8|33
1626250200000|2021-07-14 08:10:00|2943.6|2937.6|2944.5|2938.5|2944.5|2938.5|2940.8|2934.8|22
1626250500000|2021-07-14 08:15:00|2944.3|2938.3|2946.3|2940.3|2946.8|2940.8|2944.3|2938.3|22
1626250800000|2021-07-14 08:20:00|2946|2940|2945.5|2939.5|2946.1|2940.1|2942.3|2936.3|24
1626251100000|2021-07-14 08:25:00|2945.8|2939.8|2949.3|2943.3|2949.3|2943.3|2944|2938|21
1626251400000|2021-07-14 08:30:00|2949|2943|2948.5|2942.5|2950.3|2944.3|2947|2941|39
1626251700000|2021-07-14 08:35:00|2948.3|2942.3|2949|2943|2949|2943|2947.3|2941.3|25
1626252000000|2021-07-14 08:40:00|2948.8|2942.8|2946|2940|2949.5|2943.5|2945.5|2939.5|32
1626252300000|2021-07-14 08:45:00|2945|2939|2940.8|2934.8|2945.8|2939.8|2940.3|2934.3|27
1626252600000|2021-07-14 08:50:00|2940.5|2934.5|2939.8|2933.8|2940.8|2934.8|2938.5|2932.5|21
1626252900000|2021-07-14 08:55:00|2940.3|2934.3|2939.8|2933.8|2940.9|2934.9|2939.5|2933.5|17
1626253200000|2021-07-14 09:00:00|2939.5|2933.5|2943|2937|2943.8|2937.8|2939.3|2933.3|18
1626253500000|2021-07-14 09:05:00|2942.8|2936.8|2936|2930|2942.8|2936.8|2935.3|2929.3|81
1626253800000|2021-07-14 09:10:00|2936.3|2930.3|2940.3|2934.3|2940.3|2934.3|2936.1|2930.1|34
1626254100000|2021-07-14 09:15:00|2940|2934|2936.8|2930.8|2940.3|2934.3|2936.8|2930.8|22
1626254400000|2021-07-14 09:20:00|2936.6|2930.6|2936.5|2930.5|2937|2931|2936.3|2930.3|16
1626254700000|2021-07-14 09:25:00|2936.8|2930.8|2937.1|2931.1|2938|2932|2936.8|2930.8|20
1626255000000|2021-07-14 09:30:00|2937.3|2931.3|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|20
1626255300000|2021-07-14 09:35:00|2937.5|2931.5|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|9
1626255600000|2021-07-14 09:40:00|2935.6|2929.6|2936.6|2930.6|2937.3|2931.3|2935.3|2929.3|13
1626255900000|2021-07-14 09:45:00|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|6
1626256200000|2021-07-14 09:50:00|2937|2931|2937.8|2931.8|2938|2932|2936.8|2930.8|25
1626256500000|2021-07-14 09:55:00|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.3|2931.3|12
1626256800000|2021-07-14 10:00:00|2939.4|2933.4|2941.3|2935.3|2941.5|2935.5|2938.6|2932.6|20
1626257100000|2021-07-14 10:05:00|2941.4|2935.4|2941|2935|2941.9|2935.9|2940.8|2934.8|24
1626257400000|2021-07-14 10:10:00|2941.3|2935.3|2941.9|2935.9|2942.3|2936.3|2941.3|2935.3|15
1626257700000|2021-07-14 10:15:00|2942|2936|2940.8|2934.8|2942.8|2936.8|2940|2934|16
1626258000000|2021-07-14 10:20:00|2940.5|2934.5|2943|2937|2944.4|2938.4|2938.8|2932.8|28
1626258300000|2021-07-14 10:25:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2942|2936|13
1626258600000|2021-07-14 10:30:00|2944|2938|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|15
1626258900000|2021-07-14 10:35:00|2945.5|2939.5|2944|2938|2945.5|2939.5|2944|2938|19
1626259200000|2021-07-14 10:40:00|2943.8|2937.8|2944.5|2938.5|2945.3|2939.3|2943.8|2937.8|9
1626259500000|2021-07-14 10:45:00|2944.8|2938.8|2943.3|2937.3|2944.8|2938.8|2943.3|2937.3|28
1626259800000|2021-07-14 10:50:00|2943.8|2937.8|2941.3|2935.3|2943.8|2937.8|2940.8|2934.8|50
1626260100000|2021-07-14 10:55:00|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|24
1626260400000|2021-07-14 11:00:00|2941|2935|2941|2935|2941.3|2935.3|2940.5|2934.5|33
1626260700000|2021-07-14 11:05:00|2941.3|2935.3|2942|2936|2942.3|2936.3|2940.8|2934.8|22
1626261000000|2021-07-14 11:10:00|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.8|2935.8|13
1626261300000|2021-07-14 11:15:00|2943.5|2937.5|2944.4|2938.4|2945.3|2939.3|2943.3|2937.3|14
1626261600000|2021-07-14 11:20:00|2944.8|2938.8|2943|2937|2944.8|2938.8|2941.8|2935.8|32
1626261900000|2021-07-14 11:25:00|2942.6|2936.6|2940.8|2934.8|2943.5|2937.5|2940.3|2934.3|33
1626262200000|2021-07-14 11:30:00|2941|2935|2941|2935|2942.1|2936.1|2940.5|2934.5|21
1626262500000|2021-07-14 11:35:00|2941.3|2935.3|2941.8|2935.8|2942.1|2936.1|2940.8|2934.8|23
1626262800000|2021-07-14 11:40:00|2942.1|2936.1|2946|2940|2946|2940|2941.8|2935.8|13
1626263100000|2021-07-14 11:45:00|2946.3|2940.3|2946.3|2940.3|2946.6|2940.6|2945.5|2939.5|26
1626263400000|2021-07-14 11:50:00|2946|2940|2946.3|2940.3|2948.3|2942.3|2945|2939|129
1626263700000|2021-07-14 11:55:00|2946.4|2940.4|2947|2941|2947.4|2941.4|2945.3|2939.3|43
1626264000000|2021-07-14 12:00:00|2947.5|2941.5|2949.5|2943.5|2950.8|2944.8|2946.5|2940.5|53
1626264300000|2021-07-14 12:05:00|2949.8|2943.8|2950.3|2944.3|2950.8|2944.8|2949.3|2943.3|42
1626264600000|2021-07-14 12:10:00|2950|2944|2951.4|2945.4|2951.4|2945.4|2949.5|2943.5|34
1626264900000|2021-07-14 12:15:00|2951.3|2945.3|2951|2945|2951.9|2945.9|2950.3|2944.3|31
1626265200000|2021-07-14 12:20:00|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.1|2945.1|16
1626265500000|2021-07-14 12:25:00|2951.6|2945.6|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|21
1626265800000|2021-07-14 12:30:00|2951.9|2945.9|2951.9|2945.9|2952.4|2946.4|2951.3|2945.3|42
1626266100000|2021-07-14 12:35:00|2952.1|2946.1|2950.5|2944.5|2952.1|2946.1|2949.4|2943.4|53
1626266400000|2021-07-14 12:40:00|2950.3|2944.3|2949|2943|2952|2946|2948.5|2942.5|35
1626266700000|2021-07-14 12:45:00|2949.1|2943.1|2949.3|2943.3|2949.8|2943.8|2948|2942|42
1626267000000|2021-07-14 12:50:00|2949.5|2943.5|2948.3|2942.3|2949.8|2943.8|2947.9|2941.9|37
1626267300000|2021-07-14 12:55:00|2948.5|2942.5|2946.3|2940.3|2949.3|2943.3|2946|2940|30
1626267600000|2021-07-14 13:00:00|2946.5|2940.5|2941.5|2935.5|2953.3|2947.3|2939.1|2933.1|252
1626267900000|2021-07-14 13:05:00|2941.3|2935.3|2932.5|2926.5|2942|2936|2932.5|2926.5|143
1626268200000|2021-07-14 13:10:00|2932.9|2926.9|2939|2933|2939|2933|2932|2926|105
1626268500000|2021-07-14 13:15:00|2939.3|2933.3|2936.3|2930.3|2940.8|2934.8|2935.5|2929.5|85
1626268800000|2021-07-14 13:20:00|2936.5|2930.5|2932.8|2926.8|2936.8|2930.8|2932.5|2926.5|64
1626269100000|2021-07-14 13:25:00|2932.5|2926.5|2937.3|2931.3|2937.3|2931.3|2932.5|2926.5|82
1626269400000|2021-07-14 13:30:00|2937|2931|2936.8|2930.8|2940.8|2934.8|2934.5|2928.5|83
1626269700000|2021-07-14 13:35:00|2937|2931|2940.1|2934.1|2940.1|2934.1|2934.8|2928.8|55
1626270000000|2021-07-14 13:40:00|2940.3|2934.3|2939|2933|2940.8|2934.8|2936|2930|56
1626270300000|2021-07-14 13:45:00|2938.8|2932.8|2934.5|2928.5|2939.5|2933.5|2934|2928|42
1626270600000|2021-07-14 13:50:00|2934|2928|2931.8|2925.8|2934.5|2928.5|2930.8|2924.8|103
1626270900000|2021-07-14 13:55:00|2931.5|2925.5|2927.1|2921.1|2931.5|2925.5|2926.6|2920.6|62
1626271200000|2021-07-14 14:00:00|2927.4|2921.4|2924.3|2918.3|2927.8|2921.8|2922.6|2916.6|92
1626271500000|2021-07-14 14:05:00|2924.1|2918.1|2928.8|2922.8|2929|2923|2923|2917|73
1626271800000|2021-07-14 14:10:00|2928.5|2922.5|2930.5|2924.5|2931.3|2925.3|2928.5|2922.5|72
1626272100000|2021-07-14 14:15:00|2930.8|2924.8|2930.9|2924.9|2932.8|2926.8|2930|2924|78
1626272400000|2021-07-14 14:20:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2928.1|2922.1|37
1626272700000|2021-07-14 14:25:00|2930.3|2924.3|2929.8|2923.8|2930.5|2924.5|2928.5|2922.5|42
1626273000000|2021-07-14 14:30:00|2930|2924|2928.8|2922.8|2930.3|2924.3|2927.9|2921.9|34
1626273300000|2021-07-14 14:35:00|2928.5|2922.5|2928.5|2922.5|2929.8|2923.8|2927.5|2921.5|44
1626273600000|2021-07-14 14:40:00|2928.3|2922.3|2928.8|2922.8|2929.8|2923.8|2927|2921|61
1626273900000|2021-07-14 14:45:00|2929|2923|2935.5|2929.5|2936.3|2930.3|2929|2923|83
1626274200000|2021-07-14 14:50:00|2935.8|2929.8|2936|2930|2936.5|2930.5|2934.5|2928.5|68
1626274500000|2021-07-14 14:55:00|2936.3|2930.3|2930|2924|2936.3|2930.3|2924.3|2918.3|144
1626274800000|2021-07-14 15:00:00|2929.8|2923.8|2927|2921|2930.6|2924.6|2926.3|2920.3|59
1626275100000|2021-07-14 15:05:00|2927.3|2921.3|2925.3|2919.3|2928|2922|2924.9|2918.9|51
1626275400000|2021-07-14 15:10:00|2925|2919|2925.5|2919.5|2926.3|2920.3|2924.4|2918.4|49
1626275700000|2021-07-14 15:15:00|2925.8|2919.8|2926.5|2920.5|2927.5|2921.5|2925.4|2919.4|56
1626276000000|2021-07-14 15:20:00|2926.8|2920.8|2927.8|2921.8|2928.5|2922.5|2926.8|2920.8|20
1626276300000|2021-07-14 15:25:00|2927.5|2921.5|2926.8|2920.8|2929|2923|2926|2920|30
1626276600000|2021-07-14 15:30:00|2926.5|2920.5|2928|2922|2928.3|2922.3|2925.5|2919.5|27
1626276900000|2021-07-14 15:35:00|2928.4|2922.4|2924.3|2918.3|2928.4|2922.4|2923.8|2917.8|33
1626277200000|2021-07-14 15:40:00|2924|2918|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|25
1626277500000|2021-07-14 15:45:00|2923.3|2917.3|2924.8|2918.8|2925.3|2919.3|2922.9|2916.9|21
1626277800000|2021-07-14 15:50:00|2925.3|2919.3|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|25
1626278100000|2021-07-14 15:55:00|2924.6|2918.6|2926.4|2920.4|2926.4|2920.4|2924.6|2918.6|12
1626278400000|2021-07-14 16:00:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|3
1626278700000|2021-07-14 16:05:00|2925.9|2919.9|2926.8|2920.8|2927|2921|2925.9|2919.9|10
1626279000000|2021-07-14 16:10:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|4
1626279300000|2021-07-14 16:15:00|2926|2920|2925.3|2919.3|2926|2920|2925.3|2919.3|6
1626279600000|2021-07-14 16:20:00|2924.9|2918.9|2924.3|2918.3|2924.9|2918.9|2924.3|2918.3|4
1626279900000|2021-07-14 16:25:00|2924.4|2918.4|2924.3|2918.3|2924.4|2918.4|2924.3|2918.3|2
1626280200000|2021-07-14 16:30:00|2924.5|2918.5|2924.5|2918.5|2924.9|2918.9|2924.5|2918.5|5
1626280500000|2021-07-14 16:35:00|2924.3|2918.3|2925|2919|2925.3|2919.3|2924.3|2918.3|10
1626280800000|2021-07-14 16:40:00|2924.8|2918.8|2922.8|2916.8|2924.8|2918.8|2922.8|2916.8|23
1626281100000|2021-07-14 16:45:00|2922.5|2916.5|2924.5|2918.5|2925|2919|2922.4|2916.4|22
1626281700000|2021-07-14 16:55:00|2924.6|2918.6|2925.4|2919.4|2925.6|2919.6|2924.3|2918.3|9
1626307200000|2021-07-15 00:00:00|2922.9|2916.9|2922.3|2916.3|2922.9|2916.9|2922.3|2916.3|4
1626309300000|2021-07-15 00:35:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1626309900000|2021-07-15 00:45:00|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1626310800000|2021-07-15 01:00:00|2922.8|2916.8|2926.5|2920.5|2926.5|2920.5|2919.3|2913.3|77
1626311100000|2021-07-15 01:05:00|2926.3|2920.3|2926.8|2920.8|2928.5|2922.5|2925|2919|60
1626311400000|2021-07-15 01:10:00|2926.5|2920.5|2932.3|2926.3|2932.5|2926.5|2926.3|2920.3|32
1626311700000|2021-07-15 01:15:00|2932|2926|2935.5|2929.5|2936.8|2930.8|2930.3|2924.3|60
1626312000000|2021-07-15 01:20:00|2935.8|2929.8|2935|2929|2936.8|2930.8|2933.8|2927.8|44
1626312300000|2021-07-15 01:25:00|2934.9|2928.9|2931|2925|2935|2929|2930.5|2924.5|22
1626312600000|2021-07-15 01:30:00|2931.5|2925.5|2928.3|2922.3|2932.6|2926.6|2928|2922|56
1626312900000|2021-07-15 01:35:00|2928.8|2922.8|2930|2924|2930.4|2924.4|2928.5|2922.5|21
1626313200000|2021-07-15 01:40:00|2929.8|2923.8|2927.8|2921.8|2929.9|2923.9|2927|2921|50
1626313500000|2021-07-15 01:45:00|2928|2922|2925.8|2919.8|2928.8|2922.8|2925.8|2919.8|14
1626313800000|2021-07-15 01:50:00|2926.3|2920.3|2925.5|2919.5|2927|2921|2924.5|2918.5|31
1626314100000|2021-07-15 01:55:00|2925.3|2919.3|2925.3|2919.3|2926.5|2920.5|2924.8|2918.8|43
1626314400000|2021-07-15 02:00:00|2925|2919|2930|2924|2930|2924|2925|2919|28
1626314700000|2021-07-15 02:05:00|2930.3|2924.3|2930|2924|2930.5|2924.5|2929.3|2923.3|12
1626315000000|2021-07-15 02:10:00|2930.3|2924.3|2930.9|2924.9|2931.5|2925.5|2929|2923|39
1626315300000|2021-07-15 02:15:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626315600000|2021-07-15 02:20:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1626316200000|2021-07-15 02:30:00|2931.8|2925.8|2932.3|2926.3|2932.5|2926.5|2930.5|2924.5|33
1626316500000|2021-07-15 02:35:00|2932.5|2926.5|2934|2928|2934.3|2928.3|2932.3|2926.3|8
1626316800000|2021-07-15 02:40:00|2933.5|2927.5|2933|2927|2933.8|2927.8|2932.8|2926.8|16
1626317100000|2021-07-15 02:45:00|2933.3|2927.3|2932.8|2926.8|2933.8|2927.8|2932.3|2926.3|12
1626317400000|2021-07-15 02:50:00|2932.9|2926.9|2932|2926|2933.3|2927.3|2932|2926|11
1626317700000|2021-07-15 02:55:00|2931.8|2925.8|2932.3|2926.3|2933.5|2927.5|2931.4|2925.4|19
1626318000000|2021-07-15 03:00:00|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|7
1626318300000|2021-07-15 03:05:00|2933.5|2927.5|2935.5|2929.5|2936.1|2930.1|2933.5|2927.5|17
1626318600000|2021-07-15 03:10:00|2935.8|2929.8|2933.8|2927.8|2936|2930|2933.5|2927.5|20
1626318900000|2021-07-15 03:15:00|2934|2928|2934.5|2928.5|2934.6|2928.6|2932.8|2926.8|16
1626319200000|2021-07-15 03:20:00|2934|2928|2930|2924|2934|2928|2930|2924|37
1626319500000|2021-07-15 03:25:00|2929.9|2923.9|2927.3|2921.3|2931|2925|2927.3|2921.3|32
1626319800000|2021-07-15 03:30:00|2927.5|2921.5|2927.3|2921.3|2928|2922|2927.3|2921.3|5
1626320100000|2021-07-15 03:35:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626320400000|2021-07-15 03:40:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|5
1626320700000|2021-07-15 03:45:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626321300000|2021-07-15 03:55:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626321600000|2021-07-15 04:00:00|2931.1|2925.1|2931|2925|2931.1|2925.1|2931|2925|2
1626321900000|2021-07-15 04:05:00|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|5
1626322200000|2021-07-15 04:10:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626322500000|2021-07-15 04:15:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|8
1626322800000|2021-07-15 04:20:00|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1626323400000|2021-07-15 04:30:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1626323700000|2021-07-15 04:35:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626324600000|2021-07-15 04:50:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626324900000|2021-07-15 04:55:00|2931.5|2925.5|2931.6|2925.6|2931.9|2925.9|2931.4|2925.4|7
1626325200000|2021-07-15 05:00:00|2932.4|2926.4|2934.1|2928.1|2935.4|2929.4|2932.3|2926.3|16
1626325500000|2021-07-15 05:05:00|2934.4|2928.4|2935|2929|2935.9|2929.9|2934.1|2928.1|14
1626325800000|2021-07-15 05:10:00|2935.9|2929.9|2935|2929|2935.9|2929.9|2933.5|2927.5|11
1626326100000|2021-07-15 05:15:00|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2935.1|2929.1|2
1626326400000|2021-07-15 05:20:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626326700000|2021-07-15 05:25:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1626327000000|2021-07-15 05:30:00|2936|2930|2944.8|2938.8|2944.8|2938.8|2936|2930|104
1626327300000|2021-07-15 05:35:00|2945|2939|2949.5|2943.5|2949.5|2943.5|2944.1|2938.1|123
1626327600000|2021-07-15 05:40:00|2949.8|2943.8|2949|2943|2949.8|2943.8|2946|2940|45
1626327900000|2021-07-15 05:45:00|2949.3|2943.3|2951.3|2945.3|2951.8|2945.8|2949|2943|83
1626328200000|2021-07-15 05:50:00|2951.5|2945.5|2951.3|2945.3|2952|2946|2949.8|2943.8|34
1626328500000|2021-07-15 05:55:00|2951|2945|2954.3|2948.3|2954.8|2948.8|2951|2945|44
1626328800000|2021-07-15 06:00:00|2954.4|2948.4|2951.6|2945.6|2954.8|2948.8|2951.3|2945.3|78
1626329100000|2021-07-15 06:05:00|2952|2946|2956.5|2950.5|2957.3|2951.3|2951.6|2945.6|63
1626329400000|2021-07-15 06:10:00|2956.8|2950.8|2952|2946|2957|2951|2951.8|2945.8|36
1626329700000|2021-07-15 06:15:00|2952.3|2946.3|2952.5|2946.5|2954.3|2948.3|2951.5|2945.5|33
1626330000000|2021-07-15 06:20:00|2952.8|2946.8|2950.4|2944.4|2954.1|2948.1|2950.3|2944.3|22
1626330300000|2021-07-15 06:25:00|2950.5|2944.5|2953.5|2947.5|2953.5|2947.5|2950.5|2944.5|16
1626330600000|2021-07-15 06:30:00|2953.8|2947.8|2955.5|2949.5|2956|2950|2953.8|2947.8|51
1626330900000|2021-07-15 06:35:00|2955.4|2949.4|2955|2949|2955.4|2949.4|2953|2947|63
1626331200000|2021-07-15 06:40:00|2954.8|2948.8|2952.5|2946.5|2954.8|2948.8|2952.5|2946.5|28
1626331500000|2021-07-15 06:45:00|2952.6|2946.6|2951.5|2945.5|2953|2947|2949.5|2943.5|35
1626331800000|2021-07-15 06:50:00|2951.3|2945.3|2953.3|2947.3|2953.8|2947.8|2951|2945|37
1626332100000|2021-07-15 06:55:00|2953|2947|2956.8|2950.8|2957.8|2951.8|2952.8|2946.8|97
1626332400000|2021-07-15 07:00:00|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|27
1626332700000|2021-07-15 07:05:00|2957.5|2951.5|2957|2951|2960.1|2954.1|2956.5|2950.5|22
1626333000000|2021-07-15 07:10:00|2956.8|2950.8|2957.5|2951.5|2958.5|2952.5|2956.8|2950.8|10
1626333300000|2021-07-15 07:15:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|4
1626333600000|2021-07-15 07:20:00|2958.5|2952.5|2953.8|2947.8|2958.5|2952.5|2953.8|2947.8|26
1626333900000|2021-07-15 07:25:00|2953.6|2947.6|2955.4|2949.4|2956.1|2950.1|2953.3|2947.3|24
1626334200000|2021-07-15 07:30:00|2955.1|2949.1|2949.8|2943.8|2955.1|2949.1|2947.3|2941.3|46
1626334500000|2021-07-15 07:35:00|2949.9|2943.9|2951.8|2945.8|2951.8|2945.8|2949.9|2943.9|9
1626334800000|2021-07-15 07:40:00|2951.4|2945.4|2950.4|2944.4|2951.4|2945.4|2950|2944|10
1626335100000|2021-07-15 07:45:00|2950.6|2944.6|2950.6|2944.6|2951.1|2945.1|2950.3|2944.3|11
1626335400000|2021-07-15 07:50:00|2950.8|2944.8|2944.8|2938.8|2950.8|2944.8|2944.8|2938.8|21
1626335700000|2021-07-15 07:55:00|2944.5|2938.5|2945.3|2939.3|2946|2940|2944.5|2938.5|13
1626336000000|2021-07-15 08:00:00|2945|2939|2945.9|2939.9|2946.6|2940.6|2944.8|2938.8|19
1626336300000|2021-07-15 08:05:00|2946.1|2940.1|2946.3|2940.3|2946.9|2940.9|2945.8|2939.8|21
1626336600000|2021-07-15 08:10:00|2946|2940|2946|2940|2946.4|2940.4|2945.8|2939.8|11
1626336900000|2021-07-15 08:15:00|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|6
1626337200000|2021-07-15 08:20:00|2946.3|2940.3|2947.8|2941.8|2947.8|2941.8|2946.3|2940.3|5
1626337500000|2021-07-15 08:25:00|2948.3|2942.3|2947.5|2941.5|2949.1|2943.1|2947.5|2941.5|13
1626337800000|2021-07-15 08:30:00|2947.6|2941.6|2947.9|2941.9|2949.1|2943.1|2947.6|2941.6|23
1626338100000|2021-07-15 08:35:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2946.9|2940.9|19
1626338400000|2021-07-15 08:40:00|2949.5|2943.5|2951.1|2945.1|2952.3|2946.3|2949.5|2943.5|15
1626338700000|2021-07-15 08:45:00|2951.4|2945.4|2952.1|2946.1|2954.3|2948.3|2951.4|2945.4|25
1626339000000|2021-07-15 08:50:00|2953.1|2947.1|2953.3|2947.3|2953.8|2947.8|2952.8|2946.8|23
1626339300000|2021-07-15 08:55:00|2953|2947|2953|2947|2953.5|2947.5|2952.5|2946.5|19
1626339600000|2021-07-15 09:00:00|2953.3|2947.3|2954.4|2948.4|2954.6|2948.6|2951.3|2945.3|33
1626339900000|2021-07-15 09:05:00|2954.5|2948.5|2954.3|2948.3|2956.1|2950.1|2953.6|2947.6|42
1626340200000|2021-07-15 09:10:00|2954|2948|2953.4|2947.4|2954.6|2948.6|2952.5|2946.5|23
1626340500000|2021-07-15 09:15:00|2953.3|2947.3|2950|2944|2953.5|2947.5|2949.5|2943.5|31
1626340800000|2021-07-15 09:20:00|2949.8|2943.8|2948.3|2942.3|2950.3|2944.3|2948.3|2942.3|21
1626341100000|2021-07-15 09:25:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948.8|2942.8|21
1626341400000|2021-07-15 09:30:00|2950.5|2944.5|2949.8|2943.8|2951.4|2945.4|2949.8|2943.8|25
1626341700000|2021-07-15 09:35:00|2950.3|2944.3|2949.3|2943.3|2951|2945|2949.3|2943.3|10
1626342000000|2021-07-15 09:40:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2946.8|2940.8|12
1626342300000|2021-07-15 09:45:00|2947.9|2941.9|2950.3|2944.3|2950.3|2944.3|2946.8|2940.8|25
1626342600000|2021-07-15 09:50:00|2950|2944|2950.8|2944.8|2951.3|2945.3|2949.8|2943.8|17
1626342900000|2021-07-15 09:55:00|2950.5|2944.5|2950.8|2944.8|2951.5|2945.5|2949.8|2943.8|21
1626343200000|2021-07-15 10:00:00|2950.5|2944.5|2950.9|2944.9|2952|2946|2950.4|2944.4|22
1626343500000|2021-07-15 10:05:00|2951.3|2945.3|2949.3|2943.3|2951.9|2945.9|2949|2943|23
1626343800000|2021-07-15 10:10:00|2948.8|2942.8|2946.8|2940.8|2948.8|2942.8|2946.3|2940.3|25
1626344100000|2021-07-15 10:15:00|2946.5|2940.5|2944.5|2938.5|2947.3|2941.3|2944.3|2938.3|31
1626344400000|2021-07-15 10:20:00|2944.8|2938.8|2945|2939|2945.5|2939.5|2944.8|2938.8|12
1626344700000|2021-07-15 10:25:00|2945.3|2939.3|2944.5|2938.5|2945.5|2939.5|2944.1|2938.1|14
1626345000000|2021-07-15 10:30:00|2944.3|2938.3|2942|2936|2944.5|2938.5|2940.4|2934.4|33
1626345300000|2021-07-15 10:35:00|2942.4|2936.4|2942.6|2936.6|2942.9|2936.9|2942.3|2936.3|13
1626345600000|2021-07-15 10:40:00|2942.9|2936.9|2946.8|2940.8|2947.5|2941.5|2942.6|2936.6|31
1626345900000|2021-07-15 10:45:00|2947|2941|2950.4|2944.4|2953.3|2947.3|2947|2941|36
1626346200000|2021-07-15 10:50:00|2950.3|2944.3|2954.5|2948.5|2954.5|2948.5|2950.3|2944.3|47
1626346500000|2021-07-15 10:55:00|2954.8|2948.8|2952.8|2946.8|2955.5|2949.5|2952.3|2946.3|29
1626346800000|2021-07-15 11:00:00|2953|2947|2952.5|2946.5|2954.6|2948.6|2950.3|2944.3|48
1626347100000|2021-07-15 11:05:00|2952.3|2946.3|2949.3|2943.3|2952.8|2946.8|2947.6|2941.6|53
1626347400000|2021-07-15 11:10:00|2949|2943|2948.9|2942.9|2949.3|2943.3|2946.8|2940.8|41
1626347700000|2021-07-15 11:15:00|2948.5|2942.5|2948.3|2942.3|2949.8|2943.8|2947.3|2941.3|36
1626348000000|2021-07-15 11:20:00|2948|2942|2946.8|2940.8|2948.5|2942.5|2945.3|2939.3|41
1626348300000|2021-07-15 11:25:00|2946.9|2940.9|2950.5|2944.5|2950.8|2944.8|2946.6|2940.6|34
1626348600000|2021-07-15 11:30:00|2951|2945|2957.3|2951.3|2959.4|2953.4|2950.8|2944.8|77
1626348900000|2021-07-15 11:35:00|2957|2951|2956.3|2950.3|2958.5|2952.5|2956.3|2950.3|45
1626349200000|2021-07-15 11:40:00|2955.8|2949.8|2953.3|2947.3|2958.1|2952.1|2952.9|2946.9|45
1626349500000|2021-07-15 11:45:00|2953.6|2947.6|2956.8|2950.8|2956.8|2950.8|2952.5|2946.5|67
1626349800000|2021-07-15 11:50:00|2957|2951|2950.5|2944.5|2957.4|2951.4|2949|2943|127
1626350100000|2021-07-15 11:55:00|2950.6|2944.6|2955.1|2949.1|2955.4|2949.4|2950.6|2944.6|53
1626350400000|2021-07-15 12:00:00|2955.3|2949.3|2954.9|2948.9|2955.9|2949.9|2954.4|2948.4|32
1626350700000|2021-07-15 12:05:00|2955.1|2949.1|2955.4|2949.4|2955.8|2949.8|2955.1|2949.1|18
1626351000000|2021-07-15 12:10:00|2955.1|2949.1|2956|2950|2956.3|2950.3|2952.8|2946.8|35
1626351300000|2021-07-15 12:15:00|2955.8|2949.8|2954.6|2948.6|2956.8|2950.8|2954.3|2948.3|20
1626351600000|2021-07-15 12:20:00|2954.8|2948.8|2958.5|2952.5|2958.8|2952.8|2954.8|2948.8|37
1626351900000|2021-07-15 12:25:00|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2957|2951|20
1626352200000|2021-07-15 12:30:00|2958.1|2952.1|2955.9|2949.9|2958.6|2952.6|2955.3|2949.3|43
1626352500000|2021-07-15 12:35:00|2955.4|2949.4|2956.6|2950.6|2957.8|2951.8|2954.8|2948.8|33
1626352800000|2021-07-15 12:40:00|2957|2951|2957.5|2951.5|2958.5|2952.5|2957|2951|32
1626353100000|2021-07-15 12:45:00|2957.4|2951.4|2958.9|2952.9|2958.9|2952.9|2955|2949|50
1626353400000|2021-07-15 12:50:00|2959.1|2953.1|2958.9|2952.9|2959.4|2953.4|2958.8|2952.8|39
1626353700000|2021-07-15 12:55:00|2959|2953|2956.3|2950.3|2960.5|2954.5|2955.4|2949.4|48
1626354000000|2021-07-15 13:00:00|2956.1|2950.1|2959.5|2953.5|2960.5|2954.5|2953|2947|139
1626354300000|2021-07-15 13:05:00|2959.3|2953.3|2957.5|2951.5|2960.3|2954.3|2955.8|2949.8|125
1626354600000|2021-07-15 13:10:00|2957.3|2951.3|2960.5|2954.5|2962.8|2956.8|2956.5|2950.5|87
1626354900000|2021-07-15 13:15:00|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2956.5|2950.5|101
1626355200000|2021-07-15 13:20:00|2959.8|2953.8|2963.3|2957.3|2963.8|2957.8|2959.5|2953.5|98
1626355500000|2021-07-15 13:25:00|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2962.3|2956.3|42
1626355800000|2021-07-15 13:30:00|2965.3|2959.3|2969|2963|2972.1|2966.1|2965.3|2959.3|148
1626356100000|2021-07-15 13:35:00|2968.8|2962.8|2971.3|2965.3|2971.8|2965.8|2967.3|2961.3|89
1626356400000|2021-07-15 13:40:00|2971.5|2965.5|2969.9|2963.9|2971.8|2965.8|2966.5|2960.5|82
1626356700000|2021-07-15 13:45:00|2969.6|2963.6|2974|2968|2977.1|2971.1|2969.6|2963.6|144
1626357000000|2021-07-15 13:50:00|2974.5|2968.5|2970.8|2964.8|2975.9|2969.9|2970.5|2964.5|57
1626357300000|2021-07-15 13:55:00|2971|2965|2972.4|2966.4|2973.5|2967.5|2969.3|2963.3|62
1626357600000|2021-07-15 14:00:00|2972.3|2966.3|2975|2969|2975.9|2969.9|2971.4|2965.4|81
1626357900000|2021-07-15 14:05:00|2975.3|2969.3|2974.6|2968.6|2976.1|2970.1|2973.4|2967.4|85
1626358200000|2021-07-15 14:10:00|2974.9|2968.9|2976.4|2970.4|2976.9|2970.9|2973.8|2967.8|52
1626358500000|2021-07-15 14:15:00|2976.9|2970.9|2979|2973|2981.3|2975.3|2976.9|2970.9|91
1626358800000|2021-07-15 14:20:00|2979.1|2973.1|2978.5|2972.5|2979.9|2973.9|2977|2971|57
1626359100000|2021-07-15 14:25:00|2978.3|2972.3|2976.8|2970.8|2979.1|2973.1|2976.8|2970.8|45
1626359400000|2021-07-15 14:30:00|2977.3|2971.3|2978.3|2972.3|2980|2974|2977.3|2971.3|71
1626359700000|2021-07-15 14:35:00|2978|2972|2976.3|2970.3|2978.3|2972.3|2973.5|2967.5|69
1626360000000|2021-07-15 14:40:00|2976|2970|2975|2969|2977.5|2971.5|2973.5|2967.5|74
1626360300000|2021-07-15 14:45:00|2975.3|2969.3|2975|2969|2977.8|2971.8|2973.5|2967.5|89
1626360600000|2021-07-15 14:50:00|2975.3|2969.3|2973|2967|2977.8|2971.8|2971.9|2965.9|75
1626360900000|2021-07-15 14:55:00|2973.3|2967.3|2975.4|2969.4|2975.8|2969.8|2967.8|2961.8|201
1626361200000|2021-07-15 15:00:00|2975.6|2969.6|2973|2967|2976.1|2970.1|2972.3|2966.3|77
1626361500000|2021-07-15 15:05:00|2973.3|2967.3|2973.3|2967.3|2975.5|2969.5|2972.5|2966.5|44
1626361800000|2021-07-15 15:10:00|2973.5|2967.5|2976.3|2970.3|2976.9|2970.9|2973.3|2967.3|43
1626362100000|2021-07-15 15:15:00|2976|2970|2977.6|2971.6|2977.6|2971.6|2976|2970|18
1626362400000|2021-07-15 15:20:00|2977.5|2971.5|2976.5|2970.5|2978|2972|2976.3|2970.3|32
1626362700000|2021-07-15 15:25:00|2976.8|2970.8|2977.1|2971.1|2977.3|2971.3|2975.8|2969.8|41
1626363000000|2021-07-15 15:30:00|2976.9|2970.9|2974.8|2968.8|2976.9|2970.9|2974.5|2968.5|24
1626363300000|2021-07-15 15:35:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975|2969|20
1626363600000|2021-07-15 15:40:00|2976|2970|2975.3|2969.3|2977|2971|2974.8|2968.8|15
1626363900000|2021-07-15 15:45:00|2975.5|2969.5|2973.8|2967.8|2976.8|2970.8|2973.8|2967.8|28
1626364200000|2021-07-15 15:50:00|2973.5|2967.5|2972.8|2966.8|2974.5|2968.5|2972.3|2966.3|32
1626364500000|2021-07-15 15:55:00|2973|2967|2972.5|2966.5|2973|2967|2971.3|2965.3|23
1626364800000|2021-07-15 16:00:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|15
1626365100000|2021-07-15 16:05:00|2971.3|2965.3|2968.4|2962.4|2971.8|2965.8|2968.4|2962.4|16
1626365400000|2021-07-15 16:10:00|2968.6|2962.6|2968.1|2962.1|2969.5|2963.5|2968.1|2962.1|18
1626365700000|2021-07-15 16:15:00|2968.4|2962.4|2967.4|2961.4|2968.4|2962.4|2965.5|2959.5|20
1626366000000|2021-07-15 16:20:00|2966|2960|2968.4|2962.4|2968.4|2962.4|2966|2960|17
1626366300000|2021-07-15 16:25:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1626366600000|2021-07-15 16:30:00|2968.3|2962.3|2968|2962|2969|2963|2968|2962|7
1626366900000|2021-07-15 16:35:00|2967.8|2961.8|2969|2963|2969|2963|2966.8|2960.8|38
1626367200000|2021-07-15 16:40:00|2968.8|2962.8|2967|2961|2969|2963|2967|2961|18
1626367500000|2021-07-15 16:45:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1626367800000|2021-07-15 16:50:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1626368100000|2021-07-15 16:55:00|2968.1|2962.1|2969.6|2963.6|2970.4|2964.4|2967.5|2961.5|16
1626393600000|2021-07-16 00:00:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|5
1626393900000|2021-07-16 00:05:00|2967.3|2961.3|2967.4|2961.4|2969.5|2963.5|2966|2960|10
1626394200000|2021-07-16 00:10:00|2967.3|2961.3|2966.4|2960.4|2967.3|2961.3|2966.4|2960.4|9
1626394500000|2021-07-16 00:15:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626394800000|2021-07-16 00:20:00|2966|2960|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|4
1626395100000|2021-07-16 00:25:00|2966|2960|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|6
1626395400000|2021-07-16 00:30:00|2966|2960|2963.3|2957.3|2966.1|2960.1|2962.5|2956.5|7
1626395700000|2021-07-16 00:35:00|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1626396000000|2021-07-16 00:40:00|2964.5|2958.5|2965.6|2959.6|2966.1|2960.1|2964.5|2958.5|9
1626396300000|2021-07-16 00:45:00|2966.1|2960.1|2966.5|2960.5|2966.6|2960.6|2965.4|2959.4|11
1626396600000|2021-07-16 00:50:00|2966.3|2960.3|2967.3|2961.3|2967.5|2961.5|2965.9|2959.9|8
1626396900000|2021-07-16 00:55:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1626397200000|2021-07-16 01:00:00|2966.5|2960.5|2964|2958|2966.8|2960.8|2963.8|2957.8|74
1626397500000|2021-07-16 01:05:00|2964.3|2958.3|2969.5|2963.5|2970.4|2964.4|2964.3|2958.3|42
1626397800000|2021-07-16 01:10:00|2969.3|2963.3|2971.5|2965.5|2973|2967|2969.3|2963.3|21
1626398100000|2021-07-16 01:15:00|2971.3|2965.3|2971.8|2965.8|2972.8|2966.8|2970.8|2964.8|25
1626398400000|2021-07-16 01:20:00|2972|2966|2970.3|2964.3|2972.8|2966.8|2970|2964|26
1626398700000|2021-07-16 01:25:00|2970|2964|2974|2968|2974.8|2968.8|2969.1|2963.1|40
1626399000000|2021-07-16 01:30:00|2974.3|2968.3|2975.6|2969.6|2975.8|2969.8|2973.3|2967.3|29
1626399300000|2021-07-16 01:35:00|2975.8|2969.8|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|17
1626399600000|2021-07-16 01:40:00|2976.9|2970.9|2979|2973|2979.4|2973.4|2976.9|2970.9|11
1626399900000|2021-07-16 01:45:00|2979.1|2973.1|2981.3|2975.3|2981.5|2975.5|2979.1|2973.1|22
1626400200000|2021-07-16 01:50:00|2981|2975|2980.5|2974.5|2982|2976|2980.5|2974.5|21
1626400500000|2021-07-16 01:55:00|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2977.8|2971.8|33
1626400800000|2021-07-16 02:00:00|2979.8|2973.8|2981.3|2975.3|2982|2976|2979.3|2973.3|78
1626401100000|2021-07-16 02:05:00|2980.9|2974.9|2979.8|2973.8|2981|2975|2979.8|2973.8|14
1626401400000|2021-07-16 02:10:00|2979.4|2973.4|2977.5|2971.5|2979.4|2973.4|2977.5|2971.5|15
1626401700000|2021-07-16 02:15:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|8
1626402300000|2021-07-16 02:25:00|2977.5|2971.5|2977.6|2971.6|2977.8|2971.8|2977.5|2971.5|3
1626402600000|2021-07-16 02:30:00|2977.8|2971.8|2980.5|2974.5|2981.3|2975.3|2977.8|2971.8|25
1626402900000|2021-07-16 02:35:00|2980.8|2974.8|2980.8|2974.8|2981.6|2975.6|2980.8|2974.8|13
1626403200000|2021-07-16 02:40:00|2980.5|2974.5|2981|2975|2981.1|2975.1|2979.8|2973.8|15
1626403500000|2021-07-16 02:45:00|2981.1|2975.1|2980.5|2974.5|2981.1|2975.1|2980.5|2974.5|6
1626403800000|2021-07-16 02:50:00|2980.8|2974.8|2979.8|2973.8|2981|2975|2979.8|2973.8|9
1626404100000|2021-07-16 02:55:00|2980|2974|2981.4|2975.4|2981.4|2975.4|2979|2973|16
1626404400000|2021-07-16 03:00:00|2981.6|2975.6|2984.5|2978.5|2985.4|2979.4|2981.3|2975.3|50
1626404700000|2021-07-16 03:05:00|2984|2978|2981.5|2975.5|2984.8|2978.8|2980.9|2974.9|48
1626405000000|2021-07-16 03:10:00|2981.3|2975.3|2981.8|2975.8|2982.3|2976.3|2981.3|2975.3|9
1626405300000|2021-07-16 03:15:00|2982|2976|2983.5|2977.5|2983.8|2977.8|2981.8|2975.8|26
1626405600000|2021-07-16 03:20:00|2983.8|2977.8|2984.9|2978.9|2985.3|2979.3|2983.8|2977.8|47
1626405900000|2021-07-16 03:25:00|2985.1|2979.1|2984|2978|2986.3|2980.3|2983.8|2977.8|66
1626406200000|2021-07-16 03:30:00|2983.8|2977.8|2982.3|2976.3|2983.8|2977.8|2981.8|2975.8|13
1626406800000|2021-07-16 03:40:00|2982|2976|2981|2975|2982|2976|2980.5|2974.5|10
1626407100000|2021-07-16 03:45:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1626407400000|2021-07-16 03:50:00|2980.8|2974.8|2982.3|2976.3|2982.3|2976.3|2980.4|2974.4|5
1626407700000|2021-07-16 03:55:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|6
1626408000000|2021-07-16 04:00:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|6
1626409500000|2021-07-16 04:25:00|2981.6|2975.6|2981|2975|2982.1|2976.1|2980.9|2974.9|6
1626410100000|2021-07-16 04:35:00|2981.3|2975.3|2981.8|2975.8|2982.1|2976.1|2981.3|2975.3|11
1626410400000|2021-07-16 04:40:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626410700000|2021-07-16 04:45:00|2982.5|2976.5|2982.8|2976.8|2983|2977|2982.5|2976.5|4
1626411000000|2021-07-16 04:50:00|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|5
1626411600000|2021-07-16 05:00:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|6
1626411900000|2021-07-16 05:05:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1626412500000|2021-07-16 05:15:00|2982.8|2976.8|2980.9|2974.9|2982.8|2976.8|2980.9|2974.9|6
1626413100000|2021-07-16 05:25:00|2981|2975|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|3
1626413400000|2021-07-16 05:30:00|2981.5|2975.5|2986|2980|2986.3|2980.3|2981.3|2975.3|134
1626413700000|2021-07-16 05:35:00|2985.8|2979.8|2979.3|2973.3|2986|2980|2978.3|2972.3|52
1626414000000|2021-07-16 05:40:00|2979.5|2973.5|2983|2977|2983.3|2977.3|2978.5|2972.5|56
1626414300000|2021-07-16 05:45:00|2982.5|2976.5|2984.5|2978.5|2986.1|2980.1|2982.5|2976.5|71
1626414600000|2021-07-16 05:50:00|2984.6|2978.6|2982|2976|2985.4|2979.4|2980.8|2974.8|103
1626414900000|2021-07-16 05:55:00|2981.8|2975.8|2980.8|2974.8|2983.4|2977.4|2979.8|2973.8|36
1626415200000|2021-07-16 06:00:00|2980.5|2974.5|2982.3|2976.3|2982.3|2976.3|2979.3|2973.3|38
1626415500000|2021-07-16 06:05:00|2982.5|2976.5|2984|2978|2984|2978|2982.5|2976.5|15
1626415800000|2021-07-16 06:10:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2982.8|2976.8|20
1626416100000|2021-07-16 06:15:00|2984|2978|2985.1|2979.1|2985.4|2979.4|2984|2978|18
1626416400000|2021-07-16 06:20:00|2985.5|2979.5|2991.3|2985.3|2991.8|2985.8|2985.5|2979.5|68
1626416700000|2021-07-16 06:25:00|2991.4|2985.4|2993|2987|2993.5|2987.5|2988.9|2982.9|104
1626417000000|2021-07-16 06:30:00|2992.9|2986.9|2995.3|2989.3|2995.3|2989.3|2992.9|2986.9|77
1626417300000|2021-07-16 06:35:00|2995.1|2989.1|2990|2984|2995.3|2989.3|2989.5|2983.5|116
1626417600000|2021-07-16 06:40:00|2990.3|2984.3|2992|2986|2992.5|2986.5|2989.4|2983.4|72
1626417900000|2021-07-16 06:45:00|2992.3|2986.3|2988.3|2982.3|2992.3|2986.3|2986.8|2980.8|56
1626418200000|2021-07-16 06:50:00|2988|2982|2994.3|2988.3|2994.8|2988.8|2988|2982|80
1626418500000|2021-07-16 06:55:00|2994.1|2988.1|2990.3|2984.3|2994.6|2988.6|2990.3|2984.3|62
1626418800000|2021-07-16 07:00:00|2990|2984|2990.9|2984.9|2993.1|2987.1|2989.4|2983.4|32
1626419100000|2021-07-16 07:05:00|2990.6|2984.6|2990.9|2984.9|2992.9|2986.9|2989.3|2983.3|46
1626419400000|2021-07-16 07:10:00|2991.1|2985.1|2984|2978|2991.4|2985.4|2984|2978|13
1626419700000|2021-07-16 07:15:00|2984.3|2978.3|2982.5|2976.5|2984.8|2978.8|2981.3|2975.3|26
1626420000000|2021-07-16 07:20:00|2982.4|2976.4|2979.8|2973.8|2982.4|2976.4|2978.5|2972.5|22
1626420300000|2021-07-16 07:25:00|2979.3|2973.3|2983.5|2977.5|2983.5|2977.5|2979|2973|51
1626420600000|2021-07-16 07:30:00|2983.8|2977.8|2984.9|2978.9|2985.3|2979.3|2982|2976|28
1626420900000|2021-07-16 07:35:00|2984.5|2978.5|2981.5|2975.5|2985.5|2979.5|2981.5|2975.5|38
1626421200000|2021-07-16 07:40:00|2981|2975|2982|2976|2982|2976|2979.6|2973.6|21
1626421500000|2021-07-16 07:45:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|11
1626421800000|2021-07-16 07:50:00|2982|2976|2981.6|2975.6|2982|2976|2981.5|2975.5|4
1626422100000|2021-07-16 07:55:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2980.1|2974.1|16
1626422400000|2021-07-16 08:00:00|2981.3|2975.3|2980.9|2974.9|2982|2976|2980.1|2974.1|24
1626422700000|2021-07-16 08:05:00|2980.8|2974.8|2978.6|2972.6|2980.8|2974.8|2977.3|2971.3|28
1626423000000|2021-07-16 08:10:00|2978.8|2972.8|2982|2976|2982|2976|2978.8|2972.8|20
1626423300000|2021-07-16 08:15:00|2982.3|2976.3|2981|2975|2982.5|2976.5|2981|2975|17
1626423600000|2021-07-16 08:20:00|2981.3|2975.3|2978.5|2972.5|2982.1|2976.1|2978.3|2972.3|23
1626423900000|2021-07-16 08:25:00|2978.4|2972.4|2977.8|2971.8|2978.6|2972.6|2975.9|2969.9|17
1626424200000|2021-07-16 08:30:00|2978|2972|2979.3|2973.3|2980|2974|2975.8|2969.8|36
1626424500000|2021-07-16 08:35:00|2979|2973|2979.8|2973.8|2980|2974|2978|2972|25
1626424800000|2021-07-16 08:40:00|2979.5|2973.5|2979|2973|2980|2974|2978.3|2972.3|21
1626425100000|2021-07-16 08:45:00|2979.3|2973.3|2978.8|2972.8|2980.5|2974.5|2976.8|2970.8|23
1626425400000|2021-07-16 08:50:00|2978.3|2972.3|2980|2974|2980|2974|2977.3|2971.3|24
1626425700000|2021-07-16 08:55:00|2979.9|2973.9|2977.8|2971.8|2980|2974|2976.3|2970.3|23
1626426000000|2021-07-16 09:00:00|2978.4|2972.4|2981|2975|2981.6|2975.6|2978.3|2972.3|15
1626426300000|2021-07-16 09:05:00|2981.3|2975.3|2977.8|2971.8|2982.3|2976.3|2977.8|2971.8|21
1626426600000|2021-07-16 09:10:00|2978|2972|2980.5|2974.5|2981|2975|2977.8|2971.8|15
1626426900000|2021-07-16 09:15:00|2980.3|2974.3|2979.8|2973.8|2981|2975|2979.3|2973.3|16
1626427200000|2021-07-16 09:20:00|2980|2974|2979.3|2973.3|2981|2975|2978.8|2972.8|16
1626427500000|2021-07-16 09:25:00|2979.5|2973.5|2978|2972|2979.5|2973.5|2978|2972|7
1626427800000|2021-07-16 09:30:00|2978.3|2972.3|2980.5|2974.5|2980.9|2974.9|2978.3|2972.3|13
1626428100000|2021-07-16 09:35:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.3|2974.3|6
1626428400000|2021-07-16 09:40:00|2981|2975|2981.5|2975.5|2982.4|2976.4|2981|2975|11
1626428700000|2021-07-16 09:45:00|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2979.3|2973.3|16
1626429000000|2021-07-16 09:50:00|2980|2974|2979.5|2973.5|2981|2975|2979.5|2973.5|12
1626429300000|2021-07-16 09:55:00|2979.8|2973.8|2979.5|2973.5|2980.8|2974.8|2979|2973|12
1626429600000|2021-07-16 10:00:00|2980|2974|2975.9|2969.9|2980|2974|2975.9|2969.9|16
1626429900000|2021-07-16 10:05:00|2976.1|2970.1|2976.3|2970.3|2977|2971|2975|2969|22
1626430200000|2021-07-16 10:10:00|2976.5|2970.5|2977|2971|2977|2971|2975.6|2969.6|14
1626430500000|2021-07-16 10:15:00|2976.9|2970.9|2976.5|2970.5|2976.9|2970.9|2975.4|2969.4|14
1626430800000|2021-07-16 10:20:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2974.5|2968.5|16
1626431100000|2021-07-16 10:25:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|17
1626431400000|2021-07-16 10:30:00|2975.5|2969.5|2976.8|2970.8|2977.3|2971.3|2975.5|2969.5|16
1626431700000|2021-07-16 10:35:00|2976.9|2970.9|2978.5|2972.5|2979|2973|2976.9|2970.9|23
1626432000000|2021-07-16 10:40:00|2978.8|2972.8|2979.9|2973.9|2980.1|2974.1|2978.5|2972.5|14
1626432300000|2021-07-16 10:45:00|2980.3|2974.3|2977.6|2971.6|2980.8|2974.8|2977.4|2971.4|13
1626432600000|2021-07-16 10:50:00|2977.8|2971.8|2978.8|2972.8|2979|2973|2977.8|2971.8|4
1626432900000|2021-07-16 10:55:00|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2979.3|2973.3|9
1626433200000|2021-07-16 11:00:00|2981.3|2975.3|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|18
1626433500000|2021-07-16 11:05:00|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|9
1626433800000|2021-07-16 11:10:00|2979.3|2973.3|2974.1|2968.1|2979.3|2973.3|2974|2968|28
1626434100000|2021-07-16 11:15:00|2974.3|2968.3|2974.9|2968.9|2976|2970|2972.9|2966.9|25
1626434400000|2021-07-16 11:20:00|2975.3|2969.3|2975|2969|2976|2970|2972.3|2966.3|28
1626434700000|2021-07-16 11:25:00|2975.5|2969.5|2975.5|2969.5|2976.3|2970.3|2974.6|2968.6|21
1626435000000|2021-07-16 11:30:00|2975.8|2969.8|2978.4|2972.4|2980.3|2974.3|2975.8|2969.8|40
1626435300000|2021-07-16 11:35:00|2978.8|2972.8|2980.5|2974.5|2982.1|2976.1|2978.8|2972.8|41
1626435600000|2021-07-16 11:40:00|2981.3|2975.3|2982.8|2976.8|2983.3|2977.3|2981.3|2975.3|28
1626435900000|2021-07-16 11:45:00|2982.4|2976.4|2988.5|2982.5|2988.5|2982.5|2982|2976|44
1626436200000|2021-07-16 11:50:00|2988.3|2982.3|2979.8|2973.8|2989|2983|2979.8|2973.8|110
1626436500000|2021-07-16 11:55:00|2980|2974|2982.8|2976.8|2982.8|2976.8|2979.8|2973.8|33
1626436800000|2021-07-16 12:00:00|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2980.9|2974.9|42
1626437100000|2021-07-16 12:05:00|2983.9|2977.9|2983.8|2977.8|2984.5|2978.5|2983.3|2977.3|21
1626437400000|2021-07-16 12:10:00|2984.1|2978.1|2985.8|2979.8|2986|2980|2983.8|2977.8|23
1626437700000|2021-07-16 12:15:00|2985.5|2979.5|2985.8|2979.8|2987|2981|2985.5|2979.5|19
1626438000000|2021-07-16 12:20:00|2986.3|2980.3|2980.4|2974.4|2986.3|2980.3|2980.1|2974.1|29
1626438300000|2021-07-16 12:25:00|2981.3|2975.3|2978.6|2972.6|2982|2976|2977.8|2971.8|32
1626438600000|2021-07-16 12:30:00|2978.8|2972.8|2980.8|2974.8|2983|2977|2978.8|2972.8|33
1626438900000|2021-07-16 12:35:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|13
1626439200000|2021-07-16 12:40:00|2982.8|2976.8|2984.3|2978.3|2984.8|2978.8|2981.8|2975.8|25
1626439500000|2021-07-16 12:45:00|2984|2978|2982.5|2976.5|2984|2978|2980.9|2974.9|29
1626439800000|2021-07-16 12:50:00|2982.6|2976.6|2982.3|2976.3|2982.8|2976.8|2980.3|2974.3|27
1626440100000|2021-07-16 12:55:00|2982.5|2976.5|2986|2980|2986.4|2980.4|2981.3|2975.3|36
1626440400000|2021-07-16 13:00:00|2985.6|2979.6|2999.5|2993.5|3001|2995|2985.6|2979.6|279
1626440700000|2021-07-16 13:05:00|2999.8|2993.8|2996.8|2990.8|3001.6|2995.6|2995.4|2989.4|136
1626441000000|2021-07-16 13:10:00|2996.3|2990.3|2992.3|2986.3|2996.3|2990.3|2989.5|2983.5|86
1626441300000|2021-07-16 13:15:00|2992.4|2986.4|2991|2985|2993.3|2987.3|2990.5|2984.5|78
1626441600000|2021-07-16 13:20:00|2991.3|2985.3|2990.3|2984.3|2992.9|2986.9|2989.8|2983.8|62
1626441900000|2021-07-16 13:25:00|2990.5|2984.5|2990|2984|2990.8|2984.8|2989.3|2983.3|36
1626442200000|2021-07-16 13:30:00|2990.4|2984.4|2989.6|2983.6|2993.5|2987.5|2986.1|2980.1|161
1626442500000|2021-07-16 13:35:00|2989.5|2983.5|2993.3|2987.3|2993.3|2987.3|2989.3|2983.3|97
1626442800000|2021-07-16 13:40:00|2993.5|2987.5|2991|2985|2994.3|2988.3|2990|2984|95
1626443100000|2021-07-16 13:45:00|2991.3|2985.3|2993.3|2987.3|2993.6|2987.6|2989.8|2983.8|106
1626443400000|2021-07-16 13:50:00|2992.9|2986.9|2996.3|2990.3|2998|2992|2991.8|2985.8|80
1626443700000|2021-07-16 13:55:00|2996|2990|2994.8|2988.8|2998|2992|2994.3|2988.3|46
1626444000000|2021-07-16 14:00:00|2993.3|2987.3|2997.3|2991.3|2998.8|2992.8|2993.3|2987.3|50
1626444300000|2021-07-16 14:05:00|2997|2991|2995.5|2989.5|2999.1|2993.1|2995.5|2989.5|49
1626444600000|2021-07-16 14:10:00|2995.8|2989.8|2994|2988|2996.1|2990.1|2986.5|2980.5|189
1626444900000|2021-07-16 14:15:00|2993.8|2987.8|2991.8|2985.8|2993.8|2987.8|2988.4|2982.4|77
1626445200000|2021-07-16 14:20:00|2992|2986|2992.3|2986.3|2993.6|2987.6|2989.8|2983.8|73
1626445500000|2021-07-16 14:25:00|2992|2986|2993.5|2987.5|2993.6|2987.6|2990.3|2984.3|65
1626445800000|2021-07-16 14:30:00|2993.3|2987.3|2995.9|2989.9|2996.8|2990.8|2992.8|2986.8|56
1626446100000|2021-07-16 14:35:00|2995.8|2989.8|2994.3|2988.3|2996.1|2990.1|2990.6|2984.6|86
1626446400000|2021-07-16 14:40:00|2994.5|2988.5|2990.8|2984.8|2996.1|2990.1|2990.8|2984.8|68
1626446700000|2021-07-16 14:45:00|2990.5|2984.5|2992|2986|2992.6|2986.6|2988.8|2982.8|51
1626447000000|2021-07-16 14:50:00|2992.3|2986.3|2997.4|2991.4|2999.3|2993.3|2992.3|2986.3|79
1626447300000|2021-07-16 14:55:00|2997.3|2991.3|3010.4|3004.4|3011.5|3005.5|2997.3|2991.3|219
1626447600000|2021-07-16 15:00:00|3009.9|3003.9|3004.8|2998.8|3009.9|3003.9|3003.8|2997.8|80
1626447900000|2021-07-16 15:05:00|3004.5|2998.5|3004.1|2998.1|3006.9|3000.9|3003|2997|60
1626448200000|2021-07-16 15:10:00|3004.3|2998.3|3001|2995|3004.8|2998.8|3000.4|2994.4|45
1626448500000|2021-07-16 15:15:00|3001.3|2995.3|3002.3|2996.3|3003|2997|2997.5|2991.5|48
1626448800000|2021-07-16 15:20:00|3002.5|2996.5|3002.9|2996.9|3004.4|2998.4|3002.5|2996.5|20
1626449100000|2021-07-16 15:25:00|3002.6|2996.6|3001.5|2995.5|3005|2999|3001.3|2995.3|31
1626449400000|2021-07-16 15:30:00|3001.3|2995.3|3002.3|2996.3|3003.5|2997.5|3000|2994|53
1626449700000|2021-07-16 15:35:00|3002|2996|3001.3|2995.3|3003.5|2997.5|3001.3|2995.3|13
1626450000000|2021-07-16 15:40:00|3001.5|2995.5|3000.4|2994.4|3002.8|2996.8|3000|2994|28
1626450300000|2021-07-16 15:45:00|3000.1|2994.1|3000|2994|3000.4|2994.4|2997.6|2991.6|35
1626450600000|2021-07-16 15:50:00|3000.3|2994.3|3001.9|2995.9|3002|2996|3000.3|2994.3|12
1626450900000|2021-07-16 15:55:00|3002|2996|3003.5|2997.5|3003.5|2997.5|3000.6|2994.6|17
1626451200000|2021-07-16 16:00:00|3003.9|2997.9|3003|2997|3003.9|2997.9|3001.8|2995.8|14
1626451800000|2021-07-16 16:10:00|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|4
1626452100000|2021-07-16 16:15:00|3004.3|2998.3|3003.6|2997.6|3006.5|3000.5|3003.6|2997.6|20
1626452400000|2021-07-16 16:20:00|3003.9|2997.9|3004.1|2998.1|3004.6|2998.6|3003.9|2997.9|11
1626452700000|2021-07-16 16:25:00|3004.4|2998.4|3002.3|2996.3|3004.4|2998.4|3002.3|2996.3|17
1626453000000|2021-07-16 16:30:00|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|35
1626453300000|2021-07-16 16:35:00|3002.8|2996.8|3001.8|2995.8|3003|2997|3001.8|2995.8|14
1626453600000|2021-07-16 16:40:00|3001.6|2995.6|3001.9|2995.9|3002.8|2996.8|3001.3|2995.3|20
1626453900000|2021-07-16 16:45:00|3002.3|2996.3|3001.9|2995.9|3002.6|2996.6|3001.4|2995.4|9
1626454200000|2021-07-16 16:50:00|3002.1|2996.1|3004.1|2998.1|3004.3|2998.3|3002.1|2996.1|9
1626454500000|2021-07-16 16:55:00|3003.4|2997.4|3003.1|2997.1|3005|2999|3003.1|2997.1|10
1626652800000|2021-07-19 00:00:00|2995.8|2984.5|2989.8|2983.8|2995.8|2985.4|2988.4|2982.4|14
1626653100000|2021-07-19 00:05:00|2990.6|2984.6|2990.5|2984.5|2992.3|2986.3|2990.5|2984.5|19
1626653400000|2021-07-19 00:10:00|2989.8|2983.8|2990.8|2984.8|2990.9|2984.9|2987.9|2981.9|22
1626653700000|2021-07-19 00:15:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|5
1626654000000|2021-07-19 00:20:00|2989.6|2983.6|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|7
1626654300000|2021-07-19 00:25:00|2988|2982|2989.1|2983.1|2989.1|2983.1|2988|2982|6
1626654600000|2021-07-19 00:30:00|2989.3|2983.3|2986.1|2980.1|2989.3|2983.3|2985.8|2979.8|11
1626654900000|2021-07-19 00:35:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1626655200000|2021-07-19 00:40:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626655500000|2021-07-19 00:45:00|2984.9|2978.9|2985|2979|2985.5|2979.5|2984.4|2978.4|8
1626655800000|2021-07-19 00:50:00|2984.6|2978.6|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|4
1626656100000|2021-07-19 00:55:00|2984.8|2978.8|2984.9|2978.9|2984.9|2978.9|2984.8|2978.8|2
1626656400000|2021-07-19 01:00:00|2985|2979|2990.3|2984.3|2991.8|2985.8|2985|2979|123
1626656700000|2021-07-19 01:05:00|2990.5|2984.5|2992.5|2986.5|2994.8|2988.8|2987.8|2981.8|113
1626657000000|2021-07-19 01:10:00|2992.8|2986.8|2990.3|2984.3|2993|2987|2987.9|2981.9|58
1626657300000|2021-07-19 01:15:00|2990.5|2984.5|2992|2986|2992.8|2986.8|2989|2983|54
1626657600000|2021-07-19 01:20:00|2992.3|2986.3|3000|2994|3000.3|2994.3|2992|2986|56
1626657900000|2021-07-19 01:25:00|2999.8|2993.8|3000.3|2994.3|3001.1|2995.1|2999|2993|42
1626658200000|2021-07-19 01:30:00|3000.5|2994.5|3000.8|2994.8|3002.3|2996.3|3000.3|2994.3|47
1626658500000|2021-07-19 01:35:00|3001|2995|3002.3|2996.3|3002.5|2996.5|2999.5|2993.5|43
1626658800000|2021-07-19 01:40:00|3002|2996|2996.3|2990.3|3002.3|2996.3|2996.3|2990.3|51
1626659100000|2021-07-19 01:45:00|2996|2990|2991.9|2985.9|2997|2991|2991.9|2985.9|40
1626659400000|2021-07-19 01:50:00|2991.6|2985.6|2989.9|2983.9|2992.8|2986.8|2989.9|2983.9|51
1626659700000|2021-07-19 01:55:00|2990|2984|2990.5|2984.5|2992.5|2986.5|2989.5|2983.5|82
1626660000000|2021-07-19 02:00:00|2990.3|2984.3|2992.5|2986.5|2992.5|2986.5|2989.3|2983.3|53
1626660300000|2021-07-19 02:05:00|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.3|2985.3|27
1626660600000|2021-07-19 02:10:00|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2989.8|2983.8|35
1626660900000|2021-07-19 02:15:00|2991.3|2985.3|2990|2984|2991.5|2985.5|2989.5|2983.5|18
1626661200000|2021-07-19 02:20:00|2989.5|2983.5|2989.5|2983.5|2990|2984|2989.5|2983.5|19
1626661500000|2021-07-19 02:25:00|2990|2984|2990|2984|2990.3|2984.3|2989.5|2983.5|28
1626661800000|2021-07-19 02:30:00|2990.3|2984.3|2989.8|2983.8|2990.9|2984.9|2989.5|2983.5|35
1626662100000|2021-07-19 02:35:00|2989.5|2983.5|2986.6|2980.6|2989.8|2983.8|2984.8|2978.8|60
1626662400000|2021-07-19 02:40:00|2986.4|2980.4|2985|2979|2986.8|2980.8|2984.1|2978.1|57
1626662700000|2021-07-19 02:45:00|2984.8|2978.8|2984.8|2978.8|2986.3|2980.3|2983.8|2977.8|47
1626663000000|2021-07-19 02:50:00|2984.5|2978.5|2984.8|2978.8|2986.8|2980.8|2983.5|2977.5|40
1626663300000|2021-07-19 02:55:00|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|43
1626663600000|2021-07-19 03:00:00|2983|2977|2985|2979|2985.5|2979.5|2982.3|2976.3|23
1626663900000|2021-07-19 03:05:00|2985.3|2979.3|2987|2981|2987.5|2981.5|2985.3|2979.3|17
1626664200000|2021-07-19 03:10:00|2986.8|2980.8|2987|2981|2987|2981|2985.5|2979.5|11
1626664500000|2021-07-19 03:15:00|2987.3|2981.3|2987|2981|2988.5|2982.5|2986.8|2980.8|19
1626664800000|2021-07-19 03:20:00|2986.9|2980.9|2984.9|2978.9|2986.9|2980.9|2984.5|2978.5|12
1626665100000|2021-07-19 03:25:00|2985.3|2979.3|2987.5|2981.5|2987.9|2981.9|2985|2979|21
1626665400000|2021-07-19 03:30:00|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.4|2981.4|9
1626665700000|2021-07-19 03:35:00|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.5|2981.5|2
1626666000000|2021-07-19 03:40:00|2987.9|2981.9|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|2
1626666300000|2021-07-19 03:45:00|2988|2982|2985.8|2979.8|2988|2982|2985.8|2979.8|7
1626666600000|2021-07-19 03:50:00|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1626666900000|2021-07-19 03:55:00|2984.5|2978.5|2981.5|2975.5|2984.5|2978.5|2981.5|2975.5|5
1626667200000|2021-07-19 04:00:00|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.4|2973.4|23
1626667500000|2021-07-19 04:05:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1626667800000|2021-07-19 04:10:00|2979.5|2973.5|2977.4|2971.4|2979.5|2973.5|2977.4|2971.4|16
1626668100000|2021-07-19 04:15:00|2977.9|2971.9|2973.9|2967.9|2977.9|2971.9|2973.9|2967.9|29
1626668400000|2021-07-19 04:20:00|2974.1|2968.1|2975.1|2969.1|2975.8|2969.8|2973.9|2967.9|10
1626668700000|2021-07-19 04:25:00|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.4|2969.4|4
1626669000000|2021-07-19 04:30:00|2975.4|2969.4|2975|2969|2976.1|2970.1|2975|2969|5
1626669300000|2021-07-19 04:35:00|2975.1|2969.1|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|2
1626669600000|2021-07-19 04:40:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626669900000|2021-07-19 04:45:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626670200000|2021-07-19 04:50:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626670800000|2021-07-19 05:00:00|2975.3|2969.3|2973|2967|2975.3|2969.3|2971.8|2965.8|16
1626671100000|2021-07-19 05:05:00|2973.6|2967.6|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|13
1626671400000|2021-07-19 05:10:00|2972.4|2966.4|2972.8|2966.8|2972.9|2966.9|2972|2966|9
1626671700000|2021-07-19 05:15:00|2973.3|2967.3|2973.8|2967.8|2974|2968|2972.8|2966.8|13
1626672000000|2021-07-19 05:20:00|2973.5|2967.5|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|5
1626672300000|2021-07-19 05:25:00|2973.1|2967.1|2973|2967|2973.9|2967.9|2973|2967|9
1626672600000|2021-07-19 05:30:00|2973.3|2967.3|2975.3|2969.3|2976.3|2970.3|2972.8|2966.8|102
1626672900000|2021-07-19 05:35:00|2974.8|2968.8|2980.5|2974.5|2980.6|2974.6|2974.5|2968.5|42
1626673200000|2021-07-19 05:40:00|2980.3|2974.3|2976.3|2970.3|2980.3|2974.3|2976.3|2970.3|34
1626673500000|2021-07-19 05:45:00|2976.5|2970.5|2973.3|2967.3|2977.1|2971.1|2972.8|2966.8|47
1626673800000|2021-07-19 05:50:00|2973.5|2967.5|2973.3|2967.3|2974|2968|2972.5|2966.5|29
1626674100000|2021-07-19 05:55:00|2973.8|2967.8|2974.5|2968.5|2976.5|2970.5|2973.8|2967.8|49
1626674400000|2021-07-19 06:00:00|2974.3|2968.3|2976.1|2970.1|2976.6|2970.6|2974.3|2968.3|31
1626674700000|2021-07-19 06:05:00|2976.4|2970.4|2977.1|2971.1|2977.6|2971.6|2975.8|2969.8|37
1626675000000|2021-07-19 06:10:00|2977.4|2971.4|2977.8|2971.8|2978.9|2972.9|2976.9|2970.9|14
1626675300000|2021-07-19 06:15:00|2978|2972|2975.3|2969.3|2978.5|2972.5|2974.3|2968.3|25
1626675600000|2021-07-19 06:20:00|2975|2969|2973.3|2967.3|2975.5|2969.5|2973.3|2967.3|42
1626675900000|2021-07-19 06:25:00|2973.5|2967.5|2973.5|2967.5|2974.3|2968.3|2973|2967|35
1626676200000|2021-07-19 06:30:00|2973.8|2967.8|2974.8|2968.8|2977.3|2971.3|2972.8|2966.8|37
1626676500000|2021-07-19 06:35:00|2975|2969|2979.3|2973.3|2979.3|2973.3|2975|2969|41
1626676800000|2021-07-19 06:40:00|2979|2973|2982.6|2976.6|2984.3|2978.3|2979|2973|127
1626677100000|2021-07-19 06:45:00|2982.9|2976.9|2985|2979|2985.8|2979.8|2982.6|2976.6|117
1626677400000|2021-07-19 06:50:00|2984.8|2978.8|2982.5|2976.5|2986|2980|2980.5|2974.5|124
1626677700000|2021-07-19 06:55:00|2982.8|2976.8|2983|2977|2983.5|2977.5|2979.5|2973.5|74
1626678000000|2021-07-19 07:00:00|2983.3|2977.3|2986.3|2980.3|2989.5|2983.5|2982.1|2976.1|80
1626678300000|2021-07-19 07:05:00|2986|2980|2982.8|2976.8|2986|2980|2981.5|2975.5|35
1626678600000|2021-07-19 07:10:00|2982.5|2976.5|2985|2979|2986.3|2980.3|2981.5|2975.5|29
1626678900000|2021-07-19 07:15:00|2984.8|2978.8|2987.3|2981.3|2987.4|2981.4|2984.3|2978.3|40
1626679200000|2021-07-19 07:20:00|2986.8|2980.8|2990.8|2984.8|2991.9|2985.9|2986.8|2980.8|45
1626679500000|2021-07-19 07:25:00|2990.5|2984.5|2989.3|2983.3|2992|2986|2989.3|2983.3|27
1626679800000|2021-07-19 07:30:00|2989|2983|2990.8|2984.8|2992.1|2986.1|2988.3|2982.3|29
1626680100000|2021-07-19 07:35:00|2990.5|2984.5|2990.5|2984.5|2992.1|2986.1|2990|2984|20
1626680400000|2021-07-19 07:40:00|2989.8|2983.8|2992.5|2986.5|2992.8|2986.8|2989.8|2983.8|23
1626680700000|2021-07-19 07:45:00|2992.8|2986.8|2992.9|2986.9|2994.1|2988.1|2991.5|2985.5|34
1626681000000|2021-07-19 07:50:00|2993|2987|2992.8|2986.8|2993.6|2987.6|2992.3|2986.3|15
1626681300000|2021-07-19 07:55:00|2992.3|2986.3|2990.5|2984.5|2992.3|2986.3|2990.5|2984.5|17
1626681600000|2021-07-19 08:00:00|2991.3|2985.3|2990.8|2984.8|2992.3|2986.3|2990.5|2984.5|19
1626681900000|2021-07-19 08:05:00|2990.5|2984.5|2990.8|2984.8|2992.3|2986.3|2990.3|2984.3|18
1626682200000|2021-07-19 08:10:00|2991|2985|2994.3|2988.3|2994.8|2988.8|2991|2985|31
1626682500000|2021-07-19 08:15:00|2994|2988|2993.3|2987.3|2994.8|2988.8|2992.5|2986.5|30
1626682800000|2021-07-19 08:20:00|2993.8|2987.8|2993|2987|2994.5|2988.5|2992.8|2986.8|30
1626683100000|2021-07-19 08:25:00|2992.8|2986.8|2992.8|2986.8|2993.8|2987.8|2992.3|2986.3|24
1626683400000|2021-07-19 08:30:00|2992.5|2986.5|2989.1|2983.1|2992.8|2986.8|2989.1|2983.1|22
1626683700000|2021-07-19 08:35:00|2989.3|2983.3|2980.4|2974.4|2989.8|2983.8|2980.3|2974.3|65
1626684000000|2021-07-19 08:40:00|2980.1|2974.1|2973.3|2967.3|2980.8|2974.8|2971.5|2965.5|90
1626684300000|2021-07-19 08:45:00|2972.8|2966.8|2971|2965|2974.1|2968.1|2969.5|2963.5|45
1626684600000|2021-07-19 08:50:00|2970.9|2964.9|2970.9|2964.9|2972.6|2966.6|2970.5|2964.5|49
1626684900000|2021-07-19 08:55:00|2971.1|2965.1|2970.8|2964.8|2971.6|2965.6|2970|2964|28
1626685200000|2021-07-19 09:00:00|2970.5|2964.5|2970|2964|2970.6|2964.6|2968.9|2962.9|46
1626685500000|2021-07-19 09:05:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|43
1626685800000|2021-07-19 09:10:00|2969.3|2963.3|2962.5|2956.5|2970|2964|2961|2955|47
1626686100000|2021-07-19 09:15:00|2962.4|2956.4|2964|2958|2964.5|2958.5|2961.5|2955.5|40
1626686400000|2021-07-19 09:20:00|2964.3|2958.3|2967.5|2961.5|2967.5|2961.5|2964.3|2958.3|35
1626686700000|2021-07-19 09:25:00|2967.8|2961.8|2967|2961|2969|2963|2966.5|2960.5|40
1626687000000|2021-07-19 09:30:00|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2966|2960|20
1626687300000|2021-07-19 09:35:00|2967|2961|2967.5|2961.5|2968.8|2962.8|2967|2961|21
1626687600000|2021-07-19 09:40:00|2967.8|2961.8|2969.8|2963.8|2970.1|2964.1|2967.5|2961.5|38
1626687900000|2021-07-19 09:45:00|2969.5|2963.5|2969|2963|2970.3|2964.3|2968.9|2962.9|18
1626688200000|2021-07-19 09:50:00|2969.3|2963.3|2968.9|2962.9|2970.3|2964.3|2968.9|2962.9|12
1626688500000|2021-07-19 09:55:00|2969|2963|2971|2965|2971|2965|2969|2963|12
1626688800000|2021-07-19 10:00:00|2970.8|2964.8|2968.6|2962.6|2971.8|2965.8|2968.6|2962.6|30
1626689100000|2021-07-19 10:05:00|2968.5|2962.5|2962.8|2956.8|2968.5|2962.5|2961.5|2955.5|53
1626689400000|2021-07-19 10:10:00|2962.5|2956.5|2959.8|2953.8|2962.8|2956.8|2959.8|2953.8|33
1626689700000|2021-07-19 10:15:00|2959.5|2953.5|2960.4|2954.4|2962|2956|2959.5|2953.5|20
1626690000000|2021-07-19 10:20:00|2960.6|2954.6|2960.8|2954.8|2962.1|2956.1|2960.3|2954.3|22
1626690300000|2021-07-19 10:25:00|2961|2955|2961.8|2955.8|2962.1|2956.1|2960|2954|16
1626690600000|2021-07-19 10:30:00|2961.4|2955.4|2959.3|2953.3|2961.4|2955.4|2958.5|2952.5|29
1626690900000|2021-07-19 10:35:00|2959|2953|2953.5|2947.5|2959.3|2953.3|2953.5|2947.5|40
1626691200000|2021-07-19 10:40:00|2953.9|2947.9|2954.8|2948.8|2955.8|2949.8|2953.3|2947.3|29
1626691500000|2021-07-19 10:45:00|2955.3|2949.3|2956.5|2950.5|2957.3|2951.3|2955.3|2949.3|38
1626691800000|2021-07-19 10:50:00|2956.3|2950.3|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|26
1626692100000|2021-07-19 10:55:00|2954|2948|2951.5|2945.5|2954.5|2948.5|2951.5|2945.5|22
1626692400000|2021-07-19 11:00:00|2951.9|2945.9|2950.6|2944.6|2952.5|2946.5|2950.3|2944.3|44
1626692700000|2021-07-19 11:05:00|2951|2945|2952.3|2946.3|2952.3|2946.3|2950.3|2944.3|35
1626693000000|2021-07-19 11:10:00|2952.8|2946.8|2958.3|2952.3|2958.8|2952.8|2952.8|2946.8|28
1626693300000|2021-07-19 11:15:00|2958.5|2952.5|2961.6|2955.6|2961.6|2955.6|2958.3|2952.3|31
1626693600000|2021-07-19 11:20:00|2961.5|2955.5|2956|2950|2961.5|2955.5|2955.8|2949.8|30
1626693900000|2021-07-19 11:25:00|2956.3|2950.3|2957.5|2951.5|2958.8|2952.8|2954.8|2948.8|46
1626694200000|2021-07-19 11:30:00|2957.8|2951.8|2955.8|2949.8|2959.3|2953.3|2955|2949|45
1626694500000|2021-07-19 11:35:00|2956|2950|2953|2947|2956.5|2950.5|2951.4|2945.4|47
1626694800000|2021-07-19 11:40:00|2952.8|2946.8|2952.5|2946.5|2955.3|2949.3|2951.3|2945.3|39
1626695100000|2021-07-19 11:45:00|2952.3|2946.3|2954.8|2948.8|2956.8|2950.8|2952.3|2946.3|52
1626695400000|2021-07-19 11:50:00|2955.3|2949.3|2953.5|2947.5|2959.5|2953.5|2953.3|2947.3|192
1626695700000|2021-07-19 11:55:00|2953.8|2947.8|2954.6|2948.6|2957.9|2951.9|2953.8|2947.8|73
1626696000000|2021-07-19 12:00:00|2954.8|2948.8|2950.1|2944.1|2955.1|2949.1|2949.8|2943.8|93
1626696300000|2021-07-19 12:05:00|2950|2944|2949.1|2943.1|2952.1|2946.1|2948.9|2942.9|89
1626696600000|2021-07-19 12:10:00|2948.8|2942.8|2947.5|2941.5|2951.3|2945.3|2946.3|2940.3|113
1626696900000|2021-07-19 12:15:00|2947.3|2941.3|2942.3|2936.3|2947.4|2941.4|2939.5|2933.5|144
1626697200000|2021-07-19 12:20:00|2942.1|2936.1|2935.4|2929.4|2942.1|2936.1|2935.3|2929.3|102
1626697500000|2021-07-19 12:25:00|2935.3|2929.3|2934.8|2928.8|2935.8|2929.8|2933.4|2927.4|60
1626697800000|2021-07-19 12:30:00|2934.6|2928.6|2939.6|2933.6|2941.6|2935.6|2933.6|2927.6|149
1626698100000|2021-07-19 12:35:00|2939.9|2933.9|2938.4|2932.4|2940.4|2934.4|2936.1|2930.1|106
1626698400000|2021-07-19 12:40:00|2938.5|2932.5|2945.8|2939.8|2947.1|2941.1|2937.6|2931.6|114
1626698700000|2021-07-19 12:45:00|2945.5|2939.5|2947.9|2941.9|2949.9|2943.9|2944.9|2938.9|95
1626699000000|2021-07-19 12:50:00|2947.6|2941.6|2948.4|2942.4|2951.8|2945.8|2947.4|2941.4|62
1626699300000|2021-07-19 12:55:00|2948.5|2942.5|2947|2941|2949.8|2943.8|2943.8|2937.8|90
1626699600000|2021-07-19 13:00:00|2946.8|2940.8|2960|2954|2967.8|2961.8|2946.8|2940.8|309
1626699900000|2021-07-19 13:05:00|2960.3|2954.3|2959.5|2953.5|2963.1|2957.1|2956.9|2950.9|145
1626700200000|2021-07-19 13:10:00|2960.3|2954.3|2966.1|2960.1|2966.4|2960.4|2958.8|2952.8|103
1626700500000|2021-07-19 13:15:00|2965.6|2959.6|2962.5|2956.5|2966.6|2960.6|2960.8|2954.8|118
1626700800000|2021-07-19 13:20:00|2962.3|2956.3|2961.9|2955.9|2962.3|2956.3|2957.8|2951.8|92
1626701100000|2021-07-19 13:25:00|2961.4|2955.4|2976.4|2970.4|2976.6|2970.6|2961|2955|153
1626701400000|2021-07-19 13:30:00|2976.1|2970.1|2973.1|2967.1|2976.9|2970.9|2969.9|2963.9|169
1626701700000|2021-07-19 13:35:00|2972.3|2966.3|2976.5|2970.5|2977.9|2971.9|2971.4|2965.4|119
1626702000000|2021-07-19 13:40:00|2976.8|2970.8|2976.8|2970.8|2977.5|2971.5|2971.4|2965.4|108
1626702300000|2021-07-19 13:45:00|2976.9|2970.9|2976.5|2970.5|2980.3|2974.3|2975.1|2969.1|127
1626702600000|2021-07-19 13:50:00|2976.4|2970.4|2970.9|2964.9|2976.4|2970.4|2970.9|2964.9|97
1626702900000|2021-07-19 13:55:00|2970.6|2964.6|2969|2963|2974.1|2968.1|2968.9|2962.9|136
1626703200000|2021-07-19 14:00:00|2968.5|2962.5|2966.4|2960.4|2970.8|2964.8|2965.1|2959.1|126
1626703500000|2021-07-19 14:05:00|2966.6|2960.6|2969|2963|2969.6|2963.6|2963.9|2957.9|129
1626703800000|2021-07-19 14:10:00|2968.8|2962.8|2970.6|2964.6|2972.9|2966.9|2967.1|2961.1|143
1626704100000|2021-07-19 14:15:00|2970.9|2964.9|2965.6|2959.6|2972|2966|2964.9|2958.9|164
1626704400000|2021-07-19 14:20:00|2965.3|2959.3|2963.6|2957.6|2967.3|2961.3|2962.1|2956.1|112
1626704700000|2021-07-19 14:25:00|2963.5|2957.5|2960|2954|2963.5|2957.5|2957.1|2951.1|132
1626705000000|2021-07-19 14:30:00|2959.8|2953.8|2964.9|2958.9|2965.4|2959.4|2956.8|2950.8|114
1626705300000|2021-07-19 14:35:00|2965.5|2959.5|2965.8|2959.8|2966.9|2960.9|2960.3|2954.3|121
1626705600000|2021-07-19 14:40:00|2965.6|2959.6|2970.5|2964.5|2971.5|2965.5|2962.9|2956.9|216
1626705900000|2021-07-19 14:45:00|2970.6|2964.6|2978.9|2972.9|2979.4|2973.4|2970.5|2964.5|128
1626706200000|2021-07-19 14:50:00|2979.1|2973.1|2979.9|2973.9|2980.4|2974.4|2976.4|2970.4|101
1626706500000|2021-07-19 14:55:00|2980.1|2974.1|2975.5|2969.5|2982.6|2976.6|2975.1|2969.1|176
1626706800000|2021-07-19 15:00:00|2975.6|2969.6|2977.8|2971.8|2978.3|2972.3|2971.6|2965.6|145
1626707100000|2021-07-19 15:05:00|2978|2972|2979|2973|2981|2975|2976.8|2970.8|94
1626707400000|2021-07-19 15:10:00|2979.3|2973.3|2979.3|2973.3|2979.8|2973.8|2976.5|2970.5|52
1626707700000|2021-07-19 15:15:00|2979|2973|2977|2971|2981.3|2975.3|2977|2971|64
1626708000000|2021-07-19 15:20:00|2977.5|2971.5|2973.8|2967.8|2977.8|2971.8|2971.8|2965.8|91
1626708300000|2021-07-19 15:25:00|2973.5|2967.5|2972.3|2966.3|2973.8|2967.8|2971.8|2965.8|50
1626708600000|2021-07-19 15:30:00|2972|2966|2969.3|2963.3|2972.5|2966.5|2966.4|2960.4|130
1626708900000|2021-07-19 15:35:00|2969|2963|2968.5|2962.5|2970.3|2964.3|2965.3|2959.3|42
1626709200000|2021-07-19 15:40:00|2968.3|2962.3|2971.5|2965.5|2972|2966|2967.5|2961.5|51
1626709500000|2021-07-19 15:45:00|2971.8|2965.8|2973.3|2967.3|2974.8|2968.8|2970.3|2964.3|52
1626709800000|2021-07-19 15:50:00|2972.8|2966.8|2970.8|2964.8|2973|2967|2970.8|2964.8|16
1626710100000|2021-07-19 15:55:00|2970.5|2964.5|2972|2966|2972|2966|2970.3|2964.3|8
1626710400000|2021-07-19 16:00:00|2971.8|2965.8|2969.8|2963.8|2971.8|2965.8|2969.8|2963.8|8
1626710700000|2021-07-19 16:05:00|2969.5|2963.5|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|8
1626711000000|2021-07-19 16:10:00|2969|2963|2970.8|2964.8|2971.3|2965.3|2968.8|2962.8|12
1626711300000|2021-07-19 16:15:00|2971|2965|2969|2963|2971|2965|2968.5|2962.5|12
1626711600000|2021-07-19 16:20:00|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967|2961|25
1626711900000|2021-07-19 16:25:00|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|14
1626712200000|2021-07-19 16:30:00|2966.5|2960.5|2963.5|2957.5|2966.8|2960.8|2962.8|2956.8|44
1626712500000|2021-07-19 16:35:00|2963.8|2957.8|2962.5|2956.5|2965|2959|2962.5|2956.5|16
1626712800000|2021-07-19 16:40:00|2962.3|2956.3|2960.5|2954.5|2963|2957|2960.3|2954.3|28
1626713100000|2021-07-19 16:45:00|2960.8|2954.8|2959.5|2953.5|2961.5|2955.5|2959.5|2953.5|11
1626713400000|2021-07-19 16:50:00|2959.3|2953.3|2961.3|2955.3|2961.3|2955.3|2959.3|2953.3|18
1626713700000|2021-07-19 16:55:00|2961.4|2955.4|2961.9|2955.9|2962.6|2956.6|2960.6|2954.6|13
1626739200000|2021-07-20 00:00:00|2961|2955|2969.3|2963.3|2969.3|2963.3|2961|2955|18
1626739500000|2021-07-20 00:05:00|2969.5|2963.5|2971|2965|2971.3|2965.3|2969.5|2963.5|11
1626739800000|2021-07-20 00:10:00|2970.5|2964.5|2961.8|2955.8|2970.5|2964.5|2961.8|2955.8|25
1626740100000|2021-07-20 00:15:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1626740400000|2021-07-20 00:20:00|2963.5|2957.5|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|7
1626740700000|2021-07-20 00:25:00|2962.3|2956.3|2963.5|2957.5|2964.3|2958.3|2962.3|2956.3|10
1626741000000|2021-07-20 00:30:00|2964.3|2958.3|2965|2959|2965.3|2959.3|2964.3|2958.3|3
1626741300000|2021-07-20 00:35:00|2964.5|2958.5|2960.3|2954.3|2964.5|2958.5|2959.3|2953.3|17
1626741600000|2021-07-20 00:40:00|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|4
1626741900000|2021-07-20 00:45:00|2962.8|2956.8|2960.3|2954.3|2962.8|2956.8|2960.3|2954.3|14
1626742200000|2021-07-20 00:50:00|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|10
1626742500000|2021-07-20 00:55:00|2961.5|2955.5|2963|2957|2963.3|2957.3|2961.5|2955.5|5
1626742800000|2021-07-20 01:00:00|2963.3|2957.3|2968.5|2962.5|2971.3|2965.3|2963.3|2957.3|123
1626743100000|2021-07-20 01:05:00|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2964|2958|75
1626743400000|2021-07-20 01:10:00|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.3|2958.3|29
1626743700000|2021-07-20 01:15:00|2964.5|2958.5|2965.8|2959.8|2966|2960|2963.5|2957.5|26
1626744000000|2021-07-20 01:20:00|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.5|2957.5|21
1626744300000|2021-07-20 01:25:00|2963.5|2957.5|2963|2957|2964.8|2958.8|2963|2957|15
1626744600000|2021-07-20 01:30:00|2963.3|2957.3|2966.8|2960.8|2967|2961|2963|2957|16
1626744900000|2021-07-20 01:35:00|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2965|2959|33
1626745200000|2021-07-20 01:40:00|2967.3|2961.3|2968.5|2962.5|2970|2964|2966.8|2960.8|31
1626745500000|2021-07-20 01:45:00|2967.5|2961.5|2969.5|2963.5|2969.5|2963.5|2967.3|2961.3|14
1626745800000|2021-07-20 01:50:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|11
1626746100000|2021-07-20 01:55:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.5|2963.5|10
1626746400000|2021-07-20 02:00:00|2969.5|2963.5|2971|2965|2971.3|2965.3|2969.5|2963.5|20
1626746700000|2021-07-20 02:05:00|2970.8|2964.8|2971|2965|2971.8|2965.8|2970|2964|45
1626747000000|2021-07-20 02:10:00|2971.3|2965.3|2973|2967|2973.3|2967.3|2971|2965|14
1626747300000|2021-07-20 02:15:00|2972.8|2966.8|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|9
1626747600000|2021-07-20 02:20:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1626747900000|2021-07-20 02:25:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626748200000|2021-07-20 02:30:00|2972|2966|2976.8|2970.8|2977.5|2971.5|2972|2966|99
1626748500000|2021-07-20 02:35:00|2977|2971|2977.5|2971.5|2978|2972|2976.5|2970.5|21
1626748800000|2021-07-20 02:40:00|2977.3|2971.3|2979.8|2973.8|2980.3|2974.3|2977|2971|23
1626749100000|2021-07-20 02:45:00|2980|2974|2979.3|2973.3|2980|2974|2978.5|2972.5|14
1626749400000|2021-07-20 02:50:00|2979.5|2973.5|2979.3|2973.3|2982|2976|2979|2973|33
1626749700000|2021-07-20 02:55:00|2979.8|2973.8|2979.5|2973.5|2981.3|2975.3|2979.5|2973.5|20
1626750000000|2021-07-20 03:00:00|2979.8|2973.8|2982|2976|2982|2976|2979.8|2973.8|18
1626750300000|2021-07-20 03:05:00|2982.3|2976.3|2982|2976|2983.3|2977.3|2981.8|2975.8|31
1626750600000|2021-07-20 03:10:00|2982.3|2976.3|2979|2973|2982.5|2976.5|2979|2973|17
1626750900000|2021-07-20 03:15:00|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2977.5|2971.5|7
1626751200000|2021-07-20 03:20:00|2978|2972|2978|2972|2978.5|2972.5|2977.5|2971.5|9
1626751500000|2021-07-20 03:25:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2974.3|2968.3|19
1626751800000|2021-07-20 03:30:00|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|4
1626752100000|2021-07-20 03:35:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|5
1626752400000|2021-07-20 03:40:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626752700000|2021-07-20 03:45:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626754200000|2021-07-20 04:10:00|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|3
1626754500000|2021-07-20 04:15:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626754800000|2021-07-20 04:20:00|2973|2967|2975.5|2969.5|2976|2970|2973|2967|6
1626755100000|2021-07-20 04:25:00|2975.3|2969.3|2974|2968|2975.3|2969.3|2974|2968|6
1626755400000|2021-07-20 04:30:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626755700000|2021-07-20 04:35:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626756000000|2021-07-20 04:40:00|2973.8|2967.8|2975.8|2969.8|2976.3|2970.3|2973.8|2967.8|6
1626756900000|2021-07-20 04:55:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|7
1626757200000|2021-07-20 05:00:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1626757500000|2021-07-20 05:05:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626757800000|2021-07-20 05:10:00|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|8
1626758100000|2021-07-20 05:15:00|2974.5|2968.5|2975|2969|2975|2969|2973.5|2967.5|9
1626759000000|2021-07-20 05:30:00|2975.3|2969.3|2977.3|2971.3|2978.8|2972.8|2972.3|2966.3|40
1626759300000|2021-07-20 05:35:00|2977.5|2971.5|2976.3|2970.3|2979.8|2973.8|2975.3|2969.3|57
1626759600000|2021-07-20 05:40:00|2976.8|2970.8|2973|2967|2977.5|2971.5|2972.8|2966.8|49
1626759900000|2021-07-20 05:45:00|2973.3|2967.3|2968.8|2962.8|2974.8|2968.8|2968.5|2962.5|41
1626760200000|2021-07-20 05:50:00|2968.5|2962.5|2972.5|2966.5|2972.8|2966.8|2968.5|2962.5|31
1626760500000|2021-07-20 05:55:00|2972.8|2966.8|2974.5|2968.5|2974.5|2968.5|2972.8|2966.8|13
1626760800000|2021-07-20 06:00:00|2974|2968|2976|2970|2977.3|2971.3|2974|2968|36
1626761100000|2021-07-20 06:05:00|2975.8|2969.8|2973.3|2967.3|2977.3|2971.3|2972.8|2966.8|65
1626761400000|2021-07-20 06:10:00|2973.5|2967.5|2970|2964|2974.3|2968.3|2970|2964|44
1626761700000|2021-07-20 06:15:00|2969.5|2963.5|2967.8|2961.8|2970.3|2964.3|2967.8|2961.8|51
1626762000000|2021-07-20 06:20:00|2968|2962|2968.8|2962.8|2970.8|2964.8|2967|2961|82
1626762300000|2021-07-20 06:25:00|2969.3|2963.3|2971.5|2965.5|2972.3|2966.3|2968.8|2962.8|33
1626762600000|2021-07-20 06:30:00|2971.8|2965.8|2974|2968|2974|2968|2971.8|2965.8|22
1626762900000|2021-07-20 06:35:00|2974.3|2968.3|2974|2968|2975.5|2969.5|2972.5|2966.5|32
1626763200000|2021-07-20 06:40:00|2974.3|2968.3|2979.5|2973.5|2979.5|2973.5|2974.3|2968.3|41
1626763500000|2021-07-20 06:45:00|2979.3|2973.3|2973.3|2967.3|2980|2974|2973|2967|49
1626763800000|2021-07-20 06:50:00|2973|2967|2972.3|2966.3|2975.5|2969.5|2971.5|2965.5|61
1626764100000|2021-07-20 06:55:00|2971.8|2965.8|2977.5|2971.5|2977.5|2971.5|2970.8|2964.8|54
1626764400000|2021-07-20 07:00:00|2978|2972|2982.5|2976.5|2987|2981|2977|2971|89
1626764700000|2021-07-20 07:05:00|2982.3|2976.3|2983.5|2977.5|2985|2979|2980|2974|32
1626765000000|2021-07-20 07:10:00|2984|2978|2984.3|2978.3|2987.3|2981.3|2983.5|2977.5|67
1626765300000|2021-07-20 07:15:00|2984.5|2978.5|2984.5|2978.5|2986|2980|2983|2977|34
1626765600000|2021-07-20 07:20:00|2984.8|2978.8|2984.8|2978.8|2987.3|2981.3|2984.5|2978.5|29
1626765900000|2021-07-20 07:25:00|2985|2979|2984.5|2978.5|2985|2979|2981.8|2975.8|38
1626766200000|2021-07-20 07:30:00|2985|2979|2984.8|2978.8|2985|2979|2982.5|2976.5|38
1626766500000|2021-07-20 07:35:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|23
1626766800000|2021-07-20 07:40:00|2985.3|2979.3|2982|2976|2985.8|2979.8|2981.3|2975.3|25
1626767100000|2021-07-20 07:45:00|2982.3|2976.3|2982.3|2976.3|2983.8|2977.8|2981.8|2975.8|27
1626767400000|2021-07-20 07:50:00|2982|2976|2980.3|2974.3|2982.3|2976.3|2980.3|2974.3|15
1626767700000|2021-07-20 07:55:00|2980|2974|2979|2973|2980.3|2974.3|2977|2971|29
1626768000000|2021-07-20 08:00:00|2978.8|2972.8|2980.8|2974.8|2981|2975|2978.8|2972.8|25
1626768300000|2021-07-20 08:05:00|2981|2975|2985.5|2979.5|2985.8|2979.8|2979.8|2973.8|43
1626768600000|2021-07-20 08:10:00|2985.3|2979.3|2985|2979|2985.5|2979.5|2982.8|2976.8|36
1626768900000|2021-07-20 08:15:00|2985.3|2979.3|2982.5|2976.5|2985.5|2979.5|2982.3|2976.3|25
1626769200000|2021-07-20 08:20:00|2982.3|2976.3|2977.3|2971.3|2982.3|2976.3|2976.5|2970.5|60
1626769500000|2021-07-20 08:25:00|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2975.8|2969.8|28
1626769800000|2021-07-20 08:30:00|2977.5|2971.5|2977.8|2971.8|2980|2974|2976.8|2970.8|34
1626770100000|2021-07-20 08:35:00|2978|2972|2978|2972|2978.3|2972.3|2974|2968|47
1626770400000|2021-07-20 08:40:00|2978.3|2972.3|2979|2973|2980.3|2974.3|2978|2972|21
1626770700000|2021-07-20 08:45:00|2978.8|2972.8|2975.3|2969.3|2978.8|2972.8|2975|2969|23
1626771000000|2021-07-20 08:50:00|2975.5|2969.5|2973.8|2967.8|2976|2970|2973.8|2967.8|33
1626771300000|2021-07-20 08:55:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.3|2967.3|30
1626771600000|2021-07-20 09:00:00|2974|2968|2970.5|2964.5|2975|2969|2970.3|2964.3|34
1626771900000|2021-07-20 09:05:00|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|23
1626772200000|2021-07-20 09:10:00|2971.3|2965.3|2973.3|2967.3|2974.3|2968.3|2970.5|2964.5|30
1626772500000|2021-07-20 09:15:00|2973|2967|2974.3|2968.3|2974.8|2968.8|2971.8|2965.8|42
1626772800000|2021-07-20 09:20:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2972.3|2966.3|28
1626773100000|2021-07-20 09:25:00|2972.8|2966.8|2975.8|2969.8|2976.3|2970.3|2972.8|2966.8|20
1626773400000|2021-07-20 09:30:00|2976|2970|2975.3|2969.3|2977|2971|2975.3|2969.3|15
1626773700000|2021-07-20 09:35:00|2975.5|2969.5|2973.8|2967.8|2976|2970|2973.3|2967.3|13
1626774000000|2021-07-20 09:40:00|2974|2968|2970.8|2964.8|2974.3|2968.3|2970.8|2964.8|24
1626774300000|2021-07-20 09:45:00|2971|2965|2969|2963|2971.3|2965.3|2969|2963|31
1626774600000|2021-07-20 09:50:00|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2967.5|2961.5|15
1626774900000|2021-07-20 09:55:00|2969|2963|2969|2963|2970|2964|2968.8|2962.8|12
1626775200000|2021-07-20 10:00:00|2968.5|2962.5|2962.3|2956.3|2968.5|2962.5|2961.3|2955.3|54
1626775500000|2021-07-20 10:05:00|2962|2956|2961.5|2955.5|2964|2958|2960.3|2954.3|40
1626775800000|2021-07-20 10:10:00|2961.3|2955.3|2966.3|2960.3|2966.5|2960.5|2961.3|2955.3|58
1626776100000|2021-07-20 10:15:00|2966|2960|2962.5|2956.5|2966.3|2960.3|2961.3|2955.3|41
1626776400000|2021-07-20 10:20:00|2963.3|2957.3|2964.8|2958.8|2966.3|2960.3|2963.3|2957.3|28
1626776700000|2021-07-20 10:25:00|2965.3|2959.3|2967.3|2961.3|2967.8|2961.8|2964.8|2958.8|20
1626777000000|2021-07-20 10:30:00|2967|2961|2964.3|2958.3|2968|2962|2964.3|2958.3|35
1626777300000|2021-07-20 10:35:00|2964|2958|2963.5|2957.5|2964.3|2958.3|2963.3|2957.3|12
1626777600000|2021-07-20 10:40:00|2963.3|2957.3|2960|2954|2963.8|2957.8|2959.5|2953.5|35
1626777900000|2021-07-20 10:45:00|2959.8|2953.8|2960.8|2954.8|2961.5|2955.5|2958.3|2952.3|47
1626778200000|2021-07-20 10:50:00|2961|2955|2959.5|2953.5|2961.8|2955.8|2959|2953|54
1626778500000|2021-07-20 10:55:00|2959.8|2953.8|2960.8|2954.8|2961.5|2955.5|2958.8|2952.8|52
1626778800000|2021-07-20 11:00:00|2960.5|2954.5|2964|2958|2965.5|2959.5|2960.3|2954.3|58
1626779100000|2021-07-20 11:05:00|2963.8|2957.8|2959.8|2953.8|2963.8|2957.8|2959.3|2953.3|67
1626779400000|2021-07-20 11:10:00|2960|2954|2959.5|2953.5|2960.8|2954.8|2958.8|2952.8|52
1626779700000|2021-07-20 11:15:00|2959.8|2953.8|2960.3|2954.3|2961.5|2955.5|2959.8|2953.8|28
1626780000000|2021-07-20 11:20:00|2960|2954|2959.5|2953.5|2960.8|2954.8|2959|2953|12
1626780300000|2021-07-20 11:25:00|2959.3|2953.3|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|10
1626780600000|2021-07-20 11:30:00|2961|2955|2958.5|2952.5|2961.5|2955.5|2957.5|2951.5|41
1626780900000|2021-07-20 11:35:00|2958.8|2952.8|2958.5|2952.5|2960|2954|2958.5|2952.5|25
1626781200000|2021-07-20 11:40:00|2958.3|2952.3|2954.5|2948.5|2958.3|2952.3|2954.3|2948.3|41
1626781500000|2021-07-20 11:45:00|2954.8|2948.8|2954.5|2948.5|2955.3|2949.3|2953.3|2947.3|27
1626781800000|2021-07-20 11:50:00|2954.8|2948.8|2961.3|2955.3|2961.3|2955.3|2954.5|2948.5|87
1626782100000|2021-07-20 11:55:00|2960.8|2954.8|2964.8|2958.8|2964.8|2958.8|2960|2954|68
1626782400000|2021-07-20 12:00:00|2965|2959|2962.3|2956.3|2966.8|2960.8|2961.3|2955.3|61
1626782700000|2021-07-20 12:05:00|2962.8|2956.8|2956|2950|2962.8|2956.8|2955.8|2949.8|66
1626783000000|2021-07-20 12:10:00|2955.8|2949.8|2948.8|2942.8|2956.3|2950.3|2948.8|2942.8|59
1626783300000|2021-07-20 12:15:00|2949.3|2943.3|2948.5|2942.5|2951.8|2945.8|2948.3|2942.3|48
1626783600000|2021-07-20 12:20:00|2948.8|2942.8|2952.3|2946.3|2952.5|2946.5|2948.8|2942.8|41
1626783900000|2021-07-20 12:25:00|2951.8|2945.8|2952.5|2946.5|2953.5|2947.5|2950.3|2944.3|42
1626784200000|2021-07-20 12:30:00|2952|2946|2951.5|2945.5|2952|2946|2949.5|2943.5|54
1626784500000|2021-07-20 12:35:00|2951.8|2945.8|2951.5|2945.5|2954|2948|2950.3|2944.3|60
1626784800000|2021-07-20 12:40:00|2951.3|2945.3|2951|2945|2951.5|2945.5|2948.8|2942.8|67
1626785100000|2021-07-20 12:45:00|2950.8|2944.8|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|33
1626785400000|2021-07-20 12:50:00|2951.5|2945.5|2951.8|2945.8|2953.3|2947.3|2951|2945|40
1626785700000|2021-07-20 12:55:00|2951.5|2945.5|2952.8|2946.8|2955.8|2949.8|2951.3|2945.3|62
1626786000000|2021-07-20 13:00:00|2952.5|2946.5|2954.3|2948.3|2960.3|2954.3|2952.5|2946.5|305
1626786300000|2021-07-20 13:05:00|2954.5|2948.5|2955.5|2949.5|2955.8|2949.8|2951|2945|171
1626786600000|2021-07-20 13:10:00|2955.3|2949.3|2950.5|2944.5|2955.5|2949.5|2950.5|2944.5|88
1626786900000|2021-07-20 13:15:00|2949.8|2943.8|2948.5|2942.5|2950.5|2944.5|2947.3|2941.3|132
1626787200000|2021-07-20 13:20:00|2948.3|2942.3|2949.3|2943.3|2950|2944|2947.5|2941.5|112
1626787500000|2021-07-20 13:25:00|2949|2943|2948.3|2942.3|2949.8|2943.8|2947|2941|90
1626787800000|2021-07-20 13:30:00|2948|2942|2949|2943|2949.3|2943.3|2945.3|2939.3|155
1626788100000|2021-07-20 13:35:00|2948.8|2942.8|2951|2945|2951|2945|2946|2940|119
1626788400000|2021-07-20 13:40:00|2951.3|2945.3|2950.5|2944.5|2955|2949|2950.3|2944.3|105
1626788700000|2021-07-20 13:45:00|2950.3|2944.3|2959.3|2953.3|2960.3|2954.3|2950.3|2944.3|107
1626789000000|2021-07-20 13:50:00|2959|2953|2955|2949|2961.8|2955.8|2954.3|2948.3|83
1626789300000|2021-07-20 13:55:00|2954.8|2948.8|2961.3|2955.3|2961.8|2955.8|2951.8|2945.8|90
1626789600000|2021-07-20 14:00:00|2960.8|2954.8|2963|2957|2963.3|2957.3|2958|2952|88
1626789900000|2021-07-20 14:05:00|2962.8|2956.8|2959.3|2953.3|2963.3|2957.3|2959.3|2953.3|72
1626790200000|2021-07-20 14:10:00|2959|2953|2961|2955|2961|2955|2958.3|2952.3|34
1626790500000|2021-07-20 14:15:00|2961.3|2955.3|2963|2957|2963.5|2957.5|2959.8|2953.8|48
1626790800000|2021-07-20 14:20:00|2963.3|2957.3|2965.3|2959.3|2966.5|2960.5|2963.3|2957.3|88
1626791100000|2021-07-20 14:25:00|2965.5|2959.5|2966|2960|2967.8|2961.8|2965.5|2959.5|86
1626791400000|2021-07-20 14:30:00|2966.8|2960.8|2975.5|2969.5|2977.3|2971.3|2966.5|2960.5|191
1626791700000|2021-07-20 14:35:00|2975.3|2969.3|2973.5|2967.5|2976.5|2970.5|2972.5|2966.5|123
1626792000000|2021-07-20 14:40:00|2974.3|2968.3|2968.8|2962.8|2976|2970|2968.8|2962.8|91
1626792300000|2021-07-20 14:45:00|2968.5|2962.5|2975.5|2969.5|2976|2970|2967.8|2961.8|122
1626792600000|2021-07-20 14:50:00|2976|2970|2970|2964|2976.8|2970.8|2969.8|2963.8|71
1626792900000|2021-07-20 14:55:00|2969.8|2963.8|2966|2960|2970|2964|2962.8|2956.8|192
1626793200000|2021-07-20 15:00:00|2966.3|2960.3|2964.8|2958.8|2969|2963|2964.8|2958.8|98
1626793500000|2021-07-20 15:05:00|2964.5|2958.5|2964.3|2958.3|2965.8|2959.8|2963.8|2957.8|44
1626793800000|2021-07-20 15:10:00|2964.5|2958.5|2967|2961|2968|2962|2963.8|2957.8|48
1626794100000|2021-07-20 15:15:00|2967.3|2961.3|2964.8|2958.8|2968|2962|2964|2958|64
1626794400000|2021-07-20 15:20:00|2965|2959|2962.3|2956.3|2966.5|2960.5|2962.3|2956.3|51
1626794700000|2021-07-20 15:25:00|2962|2956|2959.3|2953.3|2963.3|2957.3|2959.3|2953.3|44
1626795000000|2021-07-20 15:30:00|2959|2953|2960|2954|2961|2955|2958.3|2952.3|52
1626795300000|2021-07-20 15:35:00|2959.5|2953.5|2959.8|2953.8|2960|2954|2958.5|2952.5|27
1626795600000|2021-07-20 15:40:00|2960|2954|2960|2954|2960.8|2954.8|2959.3|2953.3|31
1626795900000|2021-07-20 15:45:00|2960.3|2954.3|2963|2957|2963|2957|2960.3|2954.3|32
1626796200000|2021-07-20 15:50:00|2963.3|2957.3|2962.3|2956.3|2964.3|2958.3|2961.3|2955.3|24
1626796500000|2021-07-20 15:55:00|2962.5|2956.5|2964|2958|2964.3|2958.3|2962|2956|13
1626796800000|2021-07-20 16:00:00|2963.8|2957.8|2961.8|2955.8|2963.8|2957.8|2961.8|2955.8|7
1626797100000|2021-07-20 16:05:00|2961.5|2955.5|2959.5|2953.5|2961.5|2955.5|2959.5|2953.5|11
1626797400000|2021-07-20 16:10:00|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|8
1626797700000|2021-07-20 16:15:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|5
1626798000000|2021-07-20 16:20:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626798300000|2021-07-20 16:25:00|2962.8|2956.8|2961|2955|2962.8|2956.8|2961|2955|7
1626798600000|2021-07-20 16:30:00|2960.8|2954.8|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|5
1626798900000|2021-07-20 16:35:00|2960.5|2954.5|2962|2956|2963.5|2957.5|2960.5|2954.5|18
1626799200000|2021-07-20 16:40:00|2962.3|2956.3|2962|2956|2963.8|2957.8|2962|2956|11
1626799500000|2021-07-20 16:45:00|2962.3|2956.3|2963.8|2957.8|2964|2958|2962.3|2956.3|8
1626799800000|2021-07-20 16:50:00|2964|2958|2964.5|2958.5|2965|2959|2961.8|2955.8|18
1626800100000|2021-07-20 16:55:00|2964.3|2958.3|2964.6|2958.6|2964.6|2958.6|2962.4|2956.4|15
1626825600000|2021-07-21 00:00:00|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2962.8|2956.8|19
1626825900000|2021-07-21 00:05:00|2966.5|2960.5|2961.5|2955.5|2966.5|2960.5|2961.5|2955.5|14
1626826200000|2021-07-21 00:10:00|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|4
1626826800000|2021-07-21 00:20:00|2963.5|2957.5|2961.8|2955.8|2963.5|2957.5|2961.8|2955.8|6
1626827100000|2021-07-21 00:25:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626827400000|2021-07-21 00:30:00|2962|2956|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|9
1626827700000|2021-07-21 00:35:00|2961.5|2955.5|2963|2957|2963|2957|2961.5|2955.5|3
1626828000000|2021-07-21 00:40:00|2962.8|2956.8|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|3
1626828300000|2021-07-21 00:45:00|2964.5|2958.5|2963|2957|2964.5|2958.5|2963|2957|3
1626828600000|2021-07-21 00:50:00|2962.8|2956.8|2963.8|2957.8|2964|2958|2961.5|2955.5|24
1626828900000|2021-07-21 00:55:00|2963.3|2957.3|2965.8|2959.8|2965.8|2959.8|2963.3|2957.3|12
1626829200000|2021-07-21 01:00:00|2966|2960|2958.8|2952.8|2967.5|2961.5|2958|2952|100
1626829500000|2021-07-21 01:05:00|2958.5|2952.5|2954.5|2948.5|2958.8|2952.8|2954|2948|103
1626829800000|2021-07-21 01:10:00|2954.8|2948.8|2951.8|2945.8|2956.8|2950.8|2951.8|2945.8|162
1626830100000|2021-07-21 01:15:00|2952|2946|2955.5|2949.5|2956.5|2950.5|2951.8|2945.8|70
1626830400000|2021-07-21 01:20:00|2955.8|2949.8|2955.8|2949.8|2959.5|2953.5|2955|2949|77
1626830700000|2021-07-21 01:25:00|2955.3|2949.3|2956|2950|2956.8|2950.8|2955.3|2949.3|57
1626831000000|2021-07-21 01:30:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2953.5|2947.5|56
1626831300000|2021-07-21 01:35:00|2955.5|2949.5|2955.5|2949.5|2958.3|2952.3|2955|2949|93
1626831600000|2021-07-21 01:40:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2953|2947|49
1626831900000|2021-07-21 01:45:00|2955.5|2949.5|2954|2948|2956|2950|2952.8|2946.8|49
1626832200000|2021-07-21 01:50:00|2953.8|2947.8|2952.8|2946.8|2954.5|2948.5|2952.8|2946.8|40
1626832500000|2021-07-21 01:55:00|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2951|2945|31
1626832800000|2021-07-21 02:00:00|2952.3|2946.3|2950|2944|2952.3|2946.3|2950|2944|40
1626833100000|2021-07-21 02:05:00|2949.8|2943.8|2948.5|2942.5|2950.3|2944.3|2948.3|2942.3|61
1626833400000|2021-07-21 02:10:00|2948.3|2942.3|2947|2941|2948.3|2942.3|2945.8|2939.8|44
1626833700000|2021-07-21 02:15:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|10
1626834000000|2021-07-21 02:20:00|2946.3|2940.3|2946.5|2940.5|2947.8|2941.8|2946.3|2940.3|6
1626834600000|2021-07-21 02:30:00|2946.8|2940.8|2949.5|2943.5|2949.5|2943.5|2944.8|2938.8|113
1626834900000|2021-07-21 02:35:00|2949.3|2943.3|2950.3|2944.3|2953.5|2947.5|2949.3|2943.3|97
1626835200000|2021-07-21 02:40:00|2950.5|2944.5|2950.5|2944.5|2951.5|2945.5|2949|2943|60
1626835500000|2021-07-21 02:45:00|2950.3|2944.3|2950|2944|2951.8|2945.8|2949|2943|69
1626835800000|2021-07-21 02:50:00|2950.3|2944.3|2950.8|2944.8|2951.5|2945.5|2948.3|2942.3|40
1626836100000|2021-07-21 02:55:00|2951.3|2945.3|2946.8|2940.8|2951.3|2945.3|2946.8|2940.8|37
1626836400000|2021-07-21 03:00:00|2946.5|2940.5|2944.3|2938.3|2946.5|2940.5|2943.5|2937.5|36
1626836700000|2021-07-21 03:05:00|2944|2938|2945|2939|2945.3|2939.3|2942.5|2936.5|31
1626837000000|2021-07-21 03:10:00|2945.3|2939.3|2943.3|2937.3|2946|2940|2942.8|2936.8|29
1626837300000|2021-07-21 03:15:00|2943.5|2937.5|2944.3|2938.3|2944.5|2938.5|2943.3|2937.3|14
1626837600000|2021-07-21 03:20:00|2944|2938|2944.8|2938.8|2945.3|2939.3|2943.3|2937.3|23
1626837900000|2021-07-21 03:25:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2943.5|2937.5|28
1626838200000|2021-07-21 03:30:00|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|3
1626838800000|2021-07-21 03:40:00|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|4
1626839100000|2021-07-21 03:45:00|2943.8|2937.8|2943|2937|2943.8|2937.8|2942.3|2936.3|5
1626839400000|2021-07-21 03:50:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|6
1626839700000|2021-07-21 03:55:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|4
1626840000000|2021-07-21 04:00:00|2940.5|2934.5|2941|2935|2941|2935|2940.3|2934.3|4
1626841200000|2021-07-21 04:20:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626841500000|2021-07-21 04:25:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1626841800000|2021-07-21 04:30:00|2942.8|2936.8|2943.5|2937.5|2944.3|2938.3|2942.8|2936.8|4
1626842100000|2021-07-21 04:35:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626842700000|2021-07-21 04:45:00|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|3
1626843000000|2021-07-21 04:50:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626843300000|2021-07-21 04:55:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626843600000|2021-07-21 05:00:00|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|4
1626844200000|2021-07-21 05:10:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626844800000|2021-07-21 05:20:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626845400000|2021-07-21 05:30:00|2944.3|2938.3|2941|2935|2946|2940|2940.8|2934.8|71
1626845700000|2021-07-21 05:35:00|2940.8|2934.8|2936.5|2930.5|2941|2935|2936.3|2930.3|71
1626846000000|2021-07-21 05:40:00|2936.3|2930.3|2936.5|2930.5|2938.5|2932.5|2936|2930|31
1626846300000|2021-07-21 05:45:00|2936.3|2930.3|2931.3|2925.3|2936.3|2930.3|2930.3|2924.3|73
1626846600000|2021-07-21 05:50:00|2931.5|2925.5|2929.3|2923.3|2931.5|2925.5|2926|2920|81
1626846900000|2021-07-21 05:55:00|2929|2923|2929|2923|2929.5|2923.5|2927.8|2921.8|21
1626847200000|2021-07-21 06:00:00|2928.8|2922.8|2930|2924|2930.3|2924.3|2926.5|2920.5|49
1626847500000|2021-07-21 06:05:00|2930.3|2924.3|2930|2924|2931.3|2925.3|2929.8|2923.8|16
1626847800000|2021-07-21 06:10:00|2930.3|2924.3|2937|2931|2937|2931|2930.3|2924.3|63
1626848100000|2021-07-21 06:15:00|2936.8|2930.8|2935.5|2929.5|2938.5|2932.5|2935.3|2929.3|63
1626848400000|2021-07-21 06:20:00|2935.3|2929.3|2932.5|2926.5|2935.5|2929.5|2931.3|2925.3|55
1626848700000|2021-07-21 06:25:00|2933.3|2927.3|2933.3|2927.3|2935.3|2929.3|2932.5|2926.5|42
1626849000000|2021-07-21 06:30:00|2932.3|2926.3|2934.5|2928.5|2934.5|2928.5|2932.3|2926.3|15
1626849300000|2021-07-21 06:35:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2931.5|2925.5|58
1626849600000|2021-07-21 06:40:00|2935.3|2929.3|2936.5|2930.5|2937.5|2931.5|2934.8|2928.8|29
1626849900000|2021-07-21 06:45:00|2936.3|2930.3|2937.5|2931.5|2938.5|2932.5|2936.3|2930.3|21
1626850200000|2021-07-21 06:50:00|2937.3|2931.3|2940.5|2934.5|2941.3|2935.3|2935.8|2929.8|62
1626850500000|2021-07-21 06:55:00|2940.3|2934.3|2939.3|2933.3|2941.5|2935.5|2937.5|2931.5|80
1626850800000|2021-07-21 07:00:00|2939|2933|2940.5|2934.5|2942.5|2936.5|2938|2932|54
1626851100000|2021-07-21 07:05:00|2940.3|2934.3|2938|2932|2940.5|2934.5|2937.3|2931.3|44
1626851400000|2021-07-21 07:10:00|2937.8|2931.8|2933.5|2927.5|2937.8|2931.8|2933.3|2927.3|19
1626851700000|2021-07-21 07:15:00|2933.3|2927.3|2936.5|2930.5|2936.5|2930.5|2932|2926|36
1626852000000|2021-07-21 07:20:00|2936.3|2930.3|2935.3|2929.3|2936.8|2930.8|2935|2929|30
1626852300000|2021-07-21 07:25:00|2935|2929|2933.3|2927.3|2935.3|2929.3|2932.3|2926.3|70
1626852600000|2021-07-21 07:30:00|2933.5|2927.5|2933.5|2927.5|2935|2929|2933|2927|46
1626852900000|2021-07-21 07:35:00|2933.3|2927.3|2934.3|2928.3|2935.3|2929.3|2931.5|2925.5|41
1626853200000|2021-07-21 07:40:00|2934|2928|2940.5|2934.5|2941.8|2935.8|2933.5|2927.5|51
1626853500000|2021-07-21 07:45:00|2940.3|2934.3|2940.8|2934.8|2942.5|2936.5|2940|2934|33
1626853800000|2021-07-21 07:50:00|2941|2935|2940.3|2934.3|2942.3|2936.3|2940.3|2934.3|35
1626854100000|2021-07-21 07:55:00|2940.5|2934.5|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|28
1626854400000|2021-07-21 08:00:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2937.5|2931.5|34
1626854700000|2021-07-21 08:05:00|2939.3|2933.3|2939.5|2933.5|2940.8|2934.8|2938.8|2932.8|22
1626855000000|2021-07-21 08:10:00|2939.8|2933.8|2939.5|2933.5|2941|2935|2939|2933|15
1626855300000|2021-07-21 08:15:00|2939.3|2933.3|2938.3|2932.3|2939.8|2933.8|2937.5|2931.5|51
1626855600000|2021-07-21 08:20:00|2938|2932|2943.5|2937.5|2943.8|2937.8|2937|2931|60
1626855900000|2021-07-21 08:25:00|2943|2937|2938.8|2932.8|2943.3|2937.3|2938.8|2932.8|44
1626856200000|2021-07-21 08:30:00|2939|2933|2933.3|2927.3|2940.8|2934.8|2931.8|2925.8|113
1626856500000|2021-07-21 08:35:00|2933.5|2927.5|2932.3|2926.3|2935.5|2929.5|2929.8|2923.8|68
1626856800000|2021-07-21 08:40:00|2932.5|2926.5|2937|2931|2937.3|2931.3|2932|2926|78
1626857100000|2021-07-21 08:45:00|2936.8|2930.8|2946.3|2940.3|2947.3|2941.3|2935.3|2929.3|110
1626857400000|2021-07-21 08:50:00|2946.8|2940.8|2943.5|2937.5|2948.8|2942.8|2942.8|2936.8|92
1626857700000|2021-07-21 08:55:00|2943.8|2937.8|2941.3|2935.3|2944.3|2938.3|2940.3|2934.3|93
1626858000000|2021-07-21 09:00:00|2941.5|2935.5|2938.8|2932.8|2942|2936|2937.3|2931.3|72
1626858300000|2021-07-21 09:05:00|2938.5|2932.5|2935.8|2929.8|2939|2933|2935.3|2929.3|72
1626858600000|2021-07-21 09:10:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.3|2928.3|20
1626858900000|2021-07-21 09:15:00|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2932.3|2926.3|70
1626859200000|2021-07-21 09:20:00|2934|2928|2935.5|2929.5|2935.8|2929.8|2932.8|2926.8|32
1626859500000|2021-07-21 09:25:00|2935.8|2929.8|2941|2935|2941.3|2935.3|2935.8|2929.8|33
1626859800000|2021-07-21 09:30:00|2942.3|2936.3|2940.5|2934.5|2942.8|2936.8|2940.5|2934.5|15
1626860100000|2021-07-21 09:35:00|2940.8|2934.8|2941.3|2935.3|2942.3|2936.3|2940.5|2934.5|12
1626860400000|2021-07-21 09:40:00|2941|2935|2939.5|2933.5|2941|2935|2939.3|2933.3|17
1626860700000|2021-07-21 09:45:00|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|16
1626861000000|2021-07-21 09:50:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.3|2932.3|6
1626861300000|2021-07-21 09:55:00|2939|2933|2940|2934|2940|2934|2938.8|2932.8|10
1626861600000|2021-07-21 10:00:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938|2932|18
1626861900000|2021-07-21 10:05:00|2938|2932|2938.8|2932.8|2939|2933|2937.3|2931.3|13
1626862200000|2021-07-21 10:10:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1626862500000|2021-07-21 10:15:00|2939.5|2933.5|2939.8|2933.8|2940.5|2934.5|2938.8|2932.8|14
1626862800000|2021-07-21 10:20:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|8
1626863100000|2021-07-21 10:25:00|2940.3|2934.3|2940.8|2934.8|2942.3|2936.3|2940.3|2934.3|17
1626863400000|2021-07-21 10:30:00|2941|2935|2939.5|2933.5|2941|2935|2939.5|2933.5|5
1626863700000|2021-07-21 10:35:00|2939.8|2933.8|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|18
1626864000000|2021-07-21 10:40:00|2939.5|2933.5|2938|2932|2940|2934|2938|2932|14
1626864300000|2021-07-21 10:45:00|2937.8|2931.8|2937.8|2931.8|2938.3|2932.3|2936.8|2930.8|19
1626864600000|2021-07-21 10:50:00|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936|2930|14
1626864900000|2021-07-21 10:55:00|2936.8|2930.8|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|17
1626865200000|2021-07-21 11:00:00|2935.8|2929.8|2934.5|2928.5|2936.8|2930.8|2934.3|2928.3|35
1626865500000|2021-07-21 11:05:00|2934.8|2928.8|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|23
1626865800000|2021-07-21 11:10:00|2934.3|2928.3|2934.3|2928.3|2935|2929|2933.8|2927.8|17
1626866100000|2021-07-21 11:15:00|2934|2928|2936.3|2930.3|2936.3|2930.3|2932|2926|30
1626866400000|2021-07-21 11:20:00|2936.5|2930.5|2940|2934|2940|2934|2936.5|2930.5|29
1626866700000|2021-07-21 11:25:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2937.8|2931.8|9
1626867000000|2021-07-21 11:30:00|2939.5|2933.5|2936.8|2930.8|2939.5|2933.5|2936.3|2930.3|48
1626867300000|2021-07-21 11:35:00|2937|2931|2937.5|2931.5|2939|2933|2937|2931|41
1626867600000|2021-07-21 11:40:00|2937.3|2931.3|2937.5|2931.5|2939|2933|2937|2931|23
1626867900000|2021-07-21 11:45:00|2937.8|2931.8|2942|2936|2942.8|2936.8|2937.8|2931.8|53
1626868200000|2021-07-21 11:50:00|2942.3|2936.3|2943|2937|2948.3|2942.3|2942.3|2936.3|95
1626868500000|2021-07-21 11:55:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2941.3|2935.3|39
1626868800000|2021-07-21 12:00:00|2944|2938|2943.5|2937.5|2944.5|2938.5|2941.8|2935.8|27
1626869100000|2021-07-21 12:05:00|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2941.5|2935.5|41
1626869400000|2021-07-21 12:10:00|2943.8|2937.8|2945.5|2939.5|2945.5|2939.5|2943|2937|29
1626869700000|2021-07-21 12:15:00|2945.8|2939.8|2945.8|2939.8|2947.5|2941.5|2945.3|2939.3|28
1626870000000|2021-07-21 12:20:00|2945.3|2939.3|2945.3|2939.3|2947|2941|2944.8|2938.8|25
1626870300000|2021-07-21 12:25:00|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|8
1626870600000|2021-07-21 12:30:00|2946.3|2940.3|2946|2940|2946.5|2940.5|2945.5|2939.5|22
1626870900000|2021-07-21 12:35:00|2946.3|2940.3|2946|2940|2946.8|2940.8|2944.5|2938.5|31
1626871200000|2021-07-21 12:40:00|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.3|2938.3|24
1626871500000|2021-07-21 12:45:00|2944.3|2938.3|2943|2937|2944.8|2938.8|2943|2937|32
1626871800000|2021-07-21 12:50:00|2942.8|2936.8|2944.3|2938.3|2944.8|2938.8|2942.5|2936.5|20
1626872100000|2021-07-21 12:55:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2941.3|2935.3|27
1626872400000|2021-07-21 13:00:00|2942.5|2936.5|2940.5|2934.5|2943.8|2937.8|2936|2930|213
1626872700000|2021-07-21 13:05:00|2940.3|2934.3|2934.8|2928.8|2941.5|2935.5|2934.3|2928.3|144
1626873000000|2021-07-21 13:10:00|2935|2929|2934.3|2928.3|2935.8|2929.8|2933.3|2927.3|58
1626873300000|2021-07-21 13:15:00|2934.5|2928.5|2935|2929|2935.5|2929.5|2932.8|2926.8|67
1626873600000|2021-07-21 13:20:00|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.5|2927.5|42
1626873900000|2021-07-21 13:25:00|2934|2928|2930.5|2924.5|2934.5|2928.5|2930.5|2924.5|67
1626874200000|2021-07-21 13:30:00|2930.8|2924.8|2932|2926|2933.8|2927.8|2930.8|2924.8|49
1626874500000|2021-07-21 13:35:00|2932.3|2926.3|2931|2925|2932.8|2926.8|2930.3|2924.3|56
1626874800000|2021-07-21 13:40:00|2930.8|2924.8|2931.3|2925.3|2932.5|2926.5|2930|2924|57
1626875100000|2021-07-21 13:45:00|2931|2925|2935.5|2929.5|2935.8|2929.8|2930.3|2924.3|77
1626875400000|2021-07-21 13:50:00|2935.8|2929.8|2936.5|2930.5|2940.3|2934.3|2935.8|2929.8|104
1626875700000|2021-07-21 13:55:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2933.5|2927.5|49
1626876000000|2021-07-21 14:00:00|2935.5|2929.5|2935.3|2929.3|2936.8|2930.8|2933.8|2927.8|69
1626876300000|2021-07-21 14:05:00|2935.5|2929.5|2936|2930|2936.8|2930.8|2935|2929|47
1626876600000|2021-07-21 14:10:00|2935.8|2929.8|2932|2926|2936.3|2930.3|2931.5|2925.5|72
1626876900000|2021-07-21 14:15:00|2931.8|2925.8|2930|2924|2932|2926|2928.8|2922.8|49
1626877200000|2021-07-21 14:20:00|2930.3|2924.3|2931.8|2925.8|2934|2928|2930.3|2924.3|41
1626877500000|2021-07-21 14:25:00|2932|2926|2930.8|2924.8|2932.3|2926.3|2930.5|2924.5|22
1626877800000|2021-07-21 14:30:00|2930.5|2924.5|2932|2926|2933.3|2927.3|2929.8|2923.8|77
1626878100000|2021-07-21 14:35:00|2931.8|2925.8|2938|2932|2938.8|2932.8|2931.5|2925.5|62
1626878400000|2021-07-21 14:40:00|2937.8|2931.8|2933.5|2927.5|2938|2932|2933.3|2927.3|77
1626878700000|2021-07-21 14:45:00|2933.3|2927.3|2930.5|2924.5|2935.5|2929.5|2930.3|2924.3|87
1626879000000|2021-07-21 14:50:00|2930.3|2924.3|2931.5|2925.5|2931.8|2925.8|2928.5|2922.5|84
1626879300000|2021-07-21 14:55:00|2931.8|2925.8|2932.5|2926.5|2936.3|2930.3|2929.5|2923.5|169
1626879600000|2021-07-21 15:00:00|2932.8|2926.8|2935|2929|2937.8|2931.8|2932.8|2926.8|83
1626879900000|2021-07-21 15:05:00|2934.8|2928.8|2935|2929|2937.5|2931.5|2934.5|2928.5|52
1626880200000|2021-07-21 15:10:00|2935.3|2929.3|2936.3|2930.3|2937.3|2931.3|2935.3|2929.3|58
1626880500000|2021-07-21 15:15:00|2936|2930|2935.8|2929.8|2937.5|2931.5|2933.8|2927.8|58
1626880800000|2021-07-21 15:20:00|2936|2930|2936|2930|2936.8|2930.8|2935.3|2929.3|31
1626881100000|2021-07-21 15:25:00|2936.3|2930.3|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|22
1626881400000|2021-07-21 15:30:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2934.8|2928.8|18
1626881700000|2021-07-21 15:35:00|2937.3|2931.3|2939|2933|2939.5|2933.5|2937.3|2931.3|18
1626882000000|2021-07-21 15:40:00|2939.3|2933.3|2940.8|2934.8|2941.3|2935.3|2939.3|2933.3|20
1626882300000|2021-07-21 15:45:00|2940.5|2934.5|2936.5|2930.5|2940.5|2934.5|2935.3|2929.3|39
1626882600000|2021-07-21 15:50:00|2936.8|2930.8|2937.5|2931.5|2938|2932|2936|2930|14
1626882900000|2021-07-21 15:55:00|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|7
1626883200000|2021-07-21 16:00:00|2937.5|2931.5|2937|2931|2938.8|2932.8|2937|2931|14
1626883500000|2021-07-21 16:05:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1626883800000|2021-07-21 16:10:00|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.5|2930.5|7
1626884100000|2021-07-21 16:15:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1626884400000|2021-07-21 16:20:00|2936.8|2930.8|2940.3|2934.3|2940.3|2934.3|2936.8|2930.8|19
1626884700000|2021-07-21 16:25:00|2940.5|2934.5|2940|2934|2940.8|2934.8|2939.8|2933.8|11
1626885000000|2021-07-21 16:30:00|2939.8|2933.8|2939|2933|2940|2934|2938.8|2932.8|21
1626885300000|2021-07-21 16:35:00|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|7
1626885600000|2021-07-21 16:40:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626885900000|2021-07-21 16:45:00|2938.5|2932.5|2936.8|2930.8|2939|2933|2936.8|2930.8|15
1626886200000|2021-07-21 16:50:00|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|6
1626886500000|2021-07-21 16:55:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|5
1626912000000|2021-07-22 00:00:00|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|4
1626912600000|2021-07-22 00:10:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626912900000|2021-07-22 00:15:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626913200000|2021-07-22 00:20:00|2948|2942|2948.8|2942.8|2949.3|2943.3|2948|2942|7
1626913800000|2021-07-22 00:30:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626915000000|2021-07-22 00:50:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626915300000|2021-07-22 00:55:00|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2943|2937|2946.8|2940.8|2941.8|2935.8|85
1626915900000|2021-07-22 01:05:00|2943.3|2937.3|2942.8|2936.8|2944|2938|2942.3|2936.3|29
1626916200000|2021-07-22 01:10:00|2943|2937|2945|2939|2945.5|2939.5|2943|2937|48
1626916500000|2021-07-22 01:15:00|2945.3|2939.3|2944.3|2938.3|2946.5|2940.5|2943.8|2937.8|58
1626916800000|2021-07-22 01:20:00|2944|2938|2943|2937|2945.3|2939.3|2942.3|2936.3|33
1626917100000|2021-07-22 01:25:00|2943.3|2937.3|2946.8|2940.8|2947|2941|2943.3|2937.3|46
1626917400000|2021-07-22 01:30:00|2946.5|2940.5|2944.5|2938.5|2947.5|2941.5|2943.5|2937.5|52
1626917700000|2021-07-22 01:35:00|2944.3|2938.3|2945.5|2939.5|2945.8|2939.8|2943.8|2937.8|32
1626918000000|2021-07-22 01:40:00|2945.3|2939.3|2944.5|2938.5|2945.5|2939.5|2944.3|2938.3|26
1626918300000|2021-07-22 01:45:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944|2938|15
1626918600000|2021-07-22 01:50:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|7
1626918900000|2021-07-22 01:55:00|2943.5|2937.5|2943.8|2937.8|2944.5|2938.5|2943.3|2937.3|12
1626919200000|2021-07-22 02:00:00|2943.5|2937.5|2940.8|2934.8|2943.5|2937.5|2940.8|2934.8|15
1626919500000|2021-07-22 02:05:00|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|7
1626919800000|2021-07-22 02:10:00|2940.8|2934.8|2941.3|2935.3|2941.5|2935.5|2940.5|2934.5|11
1626920100000|2021-07-22 02:15:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1626921000000|2021-07-22 02:30:00|2940.8|2934.8|2940.8|2934.8|2942.3|2936.3|2940.3|2934.3|21
1626921300000|2021-07-22 02:35:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921600000|2021-07-22 02:40:00|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1626921900000|2021-07-22 02:45:00|2941.8|2935.8|2944|2938|2944|2938|2941.8|2935.8|7
1626922200000|2021-07-22 02:50:00|2943.8|2937.8|2945|2939|2945.5|2939.5|2943.8|2937.8|9
1626922500000|2021-07-22 02:55:00|2945.3|2939.3|2942.8|2936.8|2946.5|2940.5|2942.8|2936.8|14
1626922800000|2021-07-22 03:00:00|2943|2937|2945|2939|2945|2939|2943|2937|8
1626923100000|2021-07-22 03:05:00|2945.3|2939.3|2944.5|2938.5|2945.8|2939.8|2944.5|2938.5|12
1626923400000|2021-07-22 03:10:00|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|5
1626923700000|2021-07-22 03:15:00|2943.3|2937.3|2944.8|2938.8|2944.8|2938.8|2943.3|2937.3|5
1626924000000|2021-07-22 03:20:00|2944.5|2938.5|2944.3|2938.3|2945|2939|2943.8|2937.8|10
1626924300000|2021-07-22 03:25:00|2944.5|2938.5|2943|2937|2944.8|2938.8|2942.5|2936.5|17
1626924900000|2021-07-22 03:35:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626925200000|2021-07-22 03:40:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925500000|2021-07-22 03:45:00|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|2
1626928200000|2021-07-22 04:30:00|2942.8|2936.8|2938|2932|2942.8|2936.8|2937.8|2931.8|9
1626928500000|2021-07-22 04:35:00|2937.5|2931.5|2937|2931|2937.8|2931.8|2936.5|2930.5|6
1626928800000|2021-07-22 04:40:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1626929400000|2021-07-22 04:50:00|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1626930000000|2021-07-22 05:00:00|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|3
1626930600000|2021-07-22 05:10:00|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.8|2930.8|4
1626930900000|2021-07-22 05:15:00|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|3
1626931200000|2021-07-22 05:20:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626931500000|2021-07-22 05:25:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626931800000|2021-07-22 05:30:00|2937.5|2931.5|2943.8|2937.8|2944.8|2938.8|2937.5|2931.5|61
1626932100000|2021-07-22 05:35:00|2943.3|2937.3|2940|2934|2943.3|2937.3|2940|2934|15
1626932400000|2021-07-22 05:40:00|2940.3|2934.3|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|18
1626932700000|2021-07-22 05:45:00|2939.3|2933.3|2941.5|2935.5|2941.5|2935.5|2937.5|2931.5|41
1626933000000|2021-07-22 05:50:00|2941.3|2935.3|2940.3|2934.3|2941.8|2935.8|2939.8|2933.8|31
1626933300000|2021-07-22 05:55:00|2940|2934|2940|2934|2940.5|2934.5|2939.5|2933.5|34
1626933600000|2021-07-22 06:00:00|2940.3|2934.3|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|31
1626933900000|2021-07-22 06:05:00|2940.8|2934.8|2939.3|2933.3|2942.3|2936.3|2939|2933|22
1626934200000|2021-07-22 06:10:00|2939.5|2933.5|2942.3|2936.3|2942.5|2936.5|2939.5|2933.5|16
1626934500000|2021-07-22 06:15:00|2942.5|2936.5|2940|2934|2942.5|2936.5|2939.3|2933.3|45
1626934800000|2021-07-22 06:20:00|2940.3|2934.3|2938|2932|2941.3|2935.3|2938|2932|18
1626935100000|2021-07-22 06:25:00|2937.8|2931.8|2938.5|2932.5|2939.3|2933.3|2937.8|2931.8|7
1626935400000|2021-07-22 06:30:00|2938|2932|2943.3|2937.3|2943.5|2937.5|2937.8|2931.8|35
1626935700000|2021-07-22 06:35:00|2943.5|2937.5|2947.5|2941.5|2947.8|2941.8|2943.5|2937.5|52
1626936000000|2021-07-22 06:40:00|2947.8|2941.8|2946.5|2940.5|2949.5|2943.5|2945.8|2939.8|55
1626936300000|2021-07-22 06:45:00|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|6
1626936600000|2021-07-22 06:50:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626936900000|2021-07-22 06:55:00|2946|2940|2948.3|2942.3|2948.3|2942.3|2945.3|2939.3|42
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2948.8|2942.8|2951.5|2945.5|2948.5|2942.5|47
1626937500000|2021-07-22 07:05:00|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1626937800000|2021-07-22 07:10:00|2948|2942|2948.8|2942.8|2949|2943|2947.8|2941.8|11
1626938100000|2021-07-22 07:15:00|2949|2943|2954.3|2948.3|2955.6|2949.6|2949|2943|44
1626938400000|2021-07-22 07:20:00|2954.5|2948.5|2960|2954|2960.3|2954.3|2954.5|2948.5|26
1626938700000|2021-07-22 07:25:00|2959.5|2953.5|2959.3|2953.3|2960.8|2954.8|2958.8|2952.8|35
1626939000000|2021-07-22 07:30:00|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|16
1626939300000|2021-07-22 07:35:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2955|2949|16
1626939600000|2021-07-22 07:40:00|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.8|2952.8|9
1626939900000|2021-07-22 07:45:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626940200000|2021-07-22 07:50:00|2960.3|2954.3|2961.5|2955.5|2961.8|2955.8|2959.8|2953.8|20
1626940500000|2021-07-22 07:55:00|2961.3|2955.3|2959.3|2953.3|2961.3|2955.3|2959|2953|11
1626940800000|2021-07-22 08:00:00|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2956.8|2950.8|20
1626941100000|2021-07-22 08:05:00|2959.8|2953.8|2958.3|2952.3|2960|2954|2958|2952|17
1626941400000|2021-07-22 08:10:00|2957.8|2951.8|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|9
1626941700000|2021-07-22 08:15:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2955.5|2949.5|38
1626942000000|2021-07-22 08:20:00|2958|2952|2955|2949|2959|2953|2954.5|2948.5|21
1626942300000|2021-07-22 08:25:00|2955.5|2949.5|2957|2951|2957.8|2951.8|2955.5|2949.5|9
1626942600000|2021-07-22 08:30:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|23
1626942900000|2021-07-22 08:35:00|2956.8|2950.8|2953.3|2947.3|2956.8|2950.8|2952.3|2946.3|15
1626943200000|2021-07-22 08:40:00|2952.5|2946.5|2954.5|2948.5|2954.8|2948.8|2952.5|2946.5|17
1626943500000|2021-07-22 08:45:00|2954.8|2948.8|2955|2949|2955.5|2949.5|2954.8|2948.8|5
1626943800000|2021-07-22 08:50:00|2955.3|2949.3|2954.3|2948.3|2956|2950|2953.5|2947.5|26
1626944100000|2021-07-22 08:55:00|2954|2948|2957.3|2951.3|2957.8|2951.8|2953.8|2947.8|20
1626944400000|2021-07-22 09:00:00|2956.8|2950.8|2956.3|2950.3|2957.3|2951.3|2956|2950|14
1626944700000|2021-07-22 09:05:00|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2954|2948|27
1626945000000|2021-07-22 09:10:00|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|24
1626945300000|2021-07-22 09:15:00|2957|2951|2955.5|2949.5|2957|2951|2955.5|2949.5|21
1626945600000|2021-07-22 09:20:00|2956|2950|2953.8|2947.8|2956|2950|2952|2946|25
1626945900000|2021-07-22 09:25:00|2954|2948|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|33
1626946200000|2021-07-22 09:30:00|2953.8|2947.8|2952.3|2946.3|2954|2948|2950.3|2944.3|45
1626946500000|2021-07-22 09:35:00|2952.5|2946.5|2954.8|2948.8|2955.5|2949.5|2952.3|2946.3|34
1626946800000|2021-07-22 09:40:00|2955|2949|2956|2950|2956.3|2950.3|2955|2949|13
1626947100000|2021-07-22 09:45:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|8
1626947400000|2021-07-22 09:50:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|18
1626947700000|2021-07-22 09:55:00|2956.5|2950.5|2955.5|2949.5|2957.3|2951.3|2955.5|2949.5|20
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2956.3|2950.3|2957.3|2951.3|2955.8|2949.8|14
1626948300000|2021-07-22 10:05:00|2956|2950|2956|2950|2956.8|2950.8|2955.8|2949.8|11
1626948600000|2021-07-22 10:10:00|2955.5|2949.5|2954.8|2948.8|2956|2950|2953.8|2947.8|16
1626948900000|2021-07-22 10:15:00|2955|2949|2950.5|2944.5|2955.3|2949.3|2950.3|2944.3|13
1626949200000|2021-07-22 10:20:00|2950.8|2944.8|2947|2941|2950.8|2944.8|2944.3|2938.3|25
1626949500000|2021-07-22 10:25:00|2947.3|2941.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|12
1626949800000|2021-07-22 10:30:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947|2941|7
1626950100000|2021-07-22 10:35:00|2947.5|2941.5|2950.8|2944.8|2950.8|2944.8|2947.5|2941.5|12
1626950400000|2021-07-22 10:40:00|2951|2945|2949.8|2943.8|2951|2945|2949.8|2943.8|7
1626950700000|2021-07-22 10:45:00|2950|2944|2950.3|2944.3|2952.3|2946.3|2950|2944|15
1626951000000|2021-07-22 10:50:00|2950.5|2944.5|2949.5|2943.5|2951|2945|2949.3|2943.3|9
1626951300000|2021-07-22 10:55:00|2950.3|2944.3|2952.5|2946.5|2952.8|2946.8|2950.3|2944.3|15
1626951600000|2021-07-22 11:00:00|2952.3|2946.3|2950|2944|2952.3|2946.3|2949.8|2943.8|14
1626951900000|2021-07-22 11:05:00|2950.3|2944.3|2950|2944|2952|2946|2950|2944|13
1626952200000|2021-07-22 11:10:00|2950.5|2944.5|2947.5|2941.5|2950.8|2944.8|2947|2941|17
1626952500000|2021-07-22 11:15:00|2948.3|2942.3|2949.8|2943.8|2950|2944|2947.3|2941.3|29
1626952800000|2021-07-22 11:20:00|2950|2944|2954.8|2948.8|2954.8|2948.8|2950|2944|22
1626953100000|2021-07-22 11:25:00|2955|2949|2954.3|2948.3|2955.5|2949.5|2954|2948|16
1626953400000|2021-07-22 11:30:00|2953.8|2947.8|2956.8|2950.8|2957|2951|2953.3|2947.3|25
1626953700000|2021-07-22 11:35:00|2957|2951|2956.5|2950.5|2957.5|2951.5|2955.8|2949.8|21
1626954000000|2021-07-22 11:40:00|2956.8|2950.8|2953.5|2947.5|2956.8|2950.8|2952.5|2946.5|17
1626954300000|2021-07-22 11:45:00|2953.8|2947.8|2947.5|2941.5|2953.8|2947.8|2947.5|2941.5|55
1626954600000|2021-07-22 11:50:00|2947.3|2941.3|2938|2932|2947.3|2941.3|2938|2932|86
1626954900000|2021-07-22 11:55:00|2938.5|2932.5|2943|2937|2945.5|2939.5|2938.5|2932.5|49
1626955200000|2021-07-22 12:00:00|2943.3|2937.3|2944|2938|2944.3|2938.3|2942.3|2936.3|33
1626955500000|2021-07-22 12:05:00|2944.3|2938.3|2946.3|2940.3|2947.3|2941.3|2944|2938|43
1626955800000|2021-07-22 12:10:00|2946.5|2940.5|2946|2940|2947.8|2941.8|2945.3|2939.3|19
1626956100000|2021-07-22 12:15:00|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2944.5|2938.5|30
1626956400000|2021-07-22 12:20:00|2946.3|2940.3|2947.3|2941.3|2949.5|2943.5|2945.5|2939.5|56
1626956700000|2021-07-22 12:25:00|2947.5|2941.5|2947.5|2941.5|2948.8|2942.8|2947.3|2941.3|18
1626957000000|2021-07-22 12:30:00|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.3|2940.3|30
1626957300000|2021-07-22 12:35:00|2948|2942|2948.5|2942.5|2948.8|2942.8|2946.3|2940.3|32
1626957600000|2021-07-22 12:40:00|2948.8|2942.8|2950.8|2944.8|2951.5|2945.5|2948.5|2942.5|39
1626957900000|2021-07-22 12:45:00|2951|2945|2949.5|2943.5|2952.3|2946.3|2949.5|2943.5|41
1626958200000|2021-07-22 12:50:00|2948.8|2942.8|2947.5|2941.5|2950|2944|2947.5|2941.5|48
1626958500000|2021-07-22 12:55:00|2947|2941|2946.3|2940.3|2947.3|2941.3|2944.5|2938.5|42
1626958800000|2021-07-22 13:00:00|2946|2940|2940.3|2934.3|2947.3|2941.3|2938.8|2932.8|250
1626959100000|2021-07-22 13:05:00|2939.8|2933.8|2945.3|2939.3|2946.8|2940.8|2938.5|2932.5|133
1626959400000|2021-07-22 13:10:00|2945.5|2939.5|2946.5|2940.5|2947|2941|2945.3|2939.3|68
1626959700000|2021-07-22 13:15:00|2946.8|2940.8|2947.8|2941.8|2948|2942|2945.8|2939.8|82
1626960000000|2021-07-22 13:20:00|2948|2942|2947.5|2941.5|2950.3|2944.3|2947.5|2941.5|102
1626960300000|2021-07-22 13:25:00|2947.8|2941.8|2946|2940|2949|2943|2945.3|2939.3|91
1626960600000|2021-07-22 13:30:00|2946.3|2940.3|2941|2935|2947.5|2941.5|2940.5|2934.5|126
1626960900000|2021-07-22 13:35:00|2939.8|2933.8|2934.8|2928.8|2939.8|2933.8|2931.5|2925.5|116
1626961200000|2021-07-22 13:40:00|2935|2929|2938.5|2932.5|2939.5|2933.5|2933|2927|108
1626961500000|2021-07-22 13:45:00|2937.8|2931.8|2933.3|2927.3|2938|2932|2932.8|2926.8|75
1626961800000|2021-07-22 13:50:00|2933.8|2927.8|2932.5|2926.5|2935.4|2929.4|2928.5|2922.5|106
1626962100000|2021-07-22 13:55:00|2932.3|2926.3|2931|2925|2935.6|2929.6|2929.5|2923.5|126
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2930.5|2924.5|2932|2926|2928.3|2922.3|105
1626962700000|2021-07-22 14:05:00|2931|2925|2930.8|2924.8|2932.3|2926.3|2929|2923|91
1626963000000|2021-07-22 14:10:00|2931|2925|2934.3|2928.3|2934.3|2928.3|2929.8|2923.8|120
1626963300000|2021-07-22 14:15:00|2934.5|2928.5|2938.8|2932.8|2938.8|2932.8|2932.5|2926.5|91
1626963600000|2021-07-22 14:20:00|2938.3|2932.3|2939.5|2933.5|2939.8|2933.8|2936.8|2930.8|71
1626963900000|2021-07-22 14:25:00|2939.8|2933.8|2939.3|2933.3|2940.8|2934.8|2937.5|2931.5|69
1626964200000|2021-07-22 14:30:00|2939.5|2933.5|2939.8|2933.8|2940.3|2934.3|2938.8|2932.8|50
1626964500000|2021-07-22 14:35:00|2939.3|2933.3|2941|2935|2941.3|2935.3|2939.3|2933.3|35
1626964800000|2021-07-22 14:40:00|2941.3|2935.3|2941|2935|2942.8|2936.8|2940|2934|55
1626965100000|2021-07-22 14:45:00|2941.3|2935.3|2942|2936|2942.8|2936.8|2941|2935|46
1626965400000|2021-07-22 14:50:00|2942.3|2936.3|2944.8|2938.8|2944.8|2938.8|2941.3|2935.3|40
1626965700000|2021-07-22 14:55:00|2945|2939|2940|2934|2945.8|2939.8|2937.8|2931.8|96
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2944.3|2938.3|2944.8|2938.8|2940.3|2934.3|43
1626966300000|2021-07-22 15:05:00|2944|2938|2942.3|2936.3|2944|2938|2942.3|2936.3|21
1626966600000|2021-07-22 15:10:00|2942|2936|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|15
1626966900000|2021-07-22 15:15:00|2941.3|2935.3|2940.5|2934.5|2942|2936|2940.3|2934.3|39
1626967200000|2021-07-22 15:20:00|2940.3|2934.3|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|22
1626967500000|2021-07-22 15:25:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2935.8|2929.8|33
1626967800000|2021-07-22 15:30:00|2938.3|2932.3|2940|2934|2940.5|2934.5|2938|2932|43
1626968100000|2021-07-22 15:35:00|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2937.5|2931.5|14
1626968400000|2021-07-22 15:40:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2936.5|2930.5|17
1626968700000|2021-07-22 15:45:00|2937.5|2931.5|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1626969000000|2021-07-22 15:50:00|2937|2931|2938.3|2932.3|2938.3|2932.3|2936.3|2930.3|10
1626969300000|2021-07-22 15:55:00|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|5
1626969600000|2021-07-22 16:00:00|2938.3|2932.3|2937|2931|2938.3|2932.3|2936.8|2930.8|15
1626969900000|2021-07-22 16:05:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.5|2929.5|17
1626970200000|2021-07-22 16:10:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|8
1626970500000|2021-07-22 16:15:00|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|15
1626970800000|2021-07-22 16:20:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.8|2927.8|5
1626971100000|2021-07-22 16:25:00|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1626971400000|2021-07-22 16:30:00|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.3|2928.3|10
1626971700000|2021-07-22 16:35:00|2934.8|2928.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|17
1626972000000|2021-07-22 16:40:00|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|8
1626972600000|2021-07-22 16:50:00|2934.8|2928.8|2935|2929|2935.8|2929.8|2934.8|2928.8|11
1626972900000|2021-07-22 16:55:00|2935.1|2929.1|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|25
1626998400000|2021-07-23 00:00:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626998700000|2021-07-23 00:05:00|2940.5|2934.5|2938.3|2932.3|2940.5|2934.5|2937.8|2931.8|9
1626999000000|2021-07-23 00:10:00|2938|2932|2941|2935|2941|2935|2938|2932|9
1626999300000|2021-07-23 00:15:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|6
1626999900000|2021-07-23 00:25:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1627001700000|2021-07-23 00:55:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2935.8|2929.8|2942|2936|2935|2929|60
1627002300000|2021-07-23 01:05:00|2936|2930|2938.8|2932.8|2939|2933|2936|2930|24
1627002600000|2021-07-23 01:10:00|2939|2933|2940.5|2934.5|2941.8|2935.8|2938|2932|33
1627002900000|2021-07-23 01:15:00|2940.3|2934.3|2939.3|2933.3|2940.5|2934.5|2939|2933|16
1627003200000|2021-07-23 01:20:00|2939.8|2933.8|2941.5|2935.5|2941.5|2935.5|2939.8|2933.8|15
1627003500000|2021-07-23 01:25:00|2941.8|2935.8|2943|2937|2943.3|2937.3|2941.8|2935.8|25
1627003800000|2021-07-23 01:30:00|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.3|2936.3|13
1627004100000|2021-07-23 01:35:00|2944|2938|2946.3|2940.3|2946.3|2940.3|2944|2938|19
1627004400000|2021-07-23 01:40:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2945.8|2939.8|11
1627004700000|2021-07-23 01:45:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|5
1627005000000|2021-07-23 01:50:00|2946.5|2940.5|2944.3|2938.3|2946.5|2940.5|2944.3|2938.3|11
1627005300000|2021-07-23 01:55:00|2943.8|2937.8|2942.8|2936.8|2946.3|2940.3|2942.3|2936.3|21
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2945.3|2939.3|2945.3|2939.3|2942.5|2936.5|12
1627005900000|2021-07-23 02:05:00|2945.5|2939.5|2942|2936|2945.5|2939.5|2942|2936|16
1627006200000|2021-07-23 02:10:00|2941.8|2935.8|2942.8|2936.8|2943.5|2937.5|2940.3|2934.3|32
1627006500000|2021-07-23 02:15:00|2943|2937|2951.3|2945.3|2951.3|2945.3|2942.8|2936.8|43
1627006800000|2021-07-23 02:20:00|2950.3|2944.3|2949.3|2943.3|2952.3|2946.3|2949.3|2943.3|18
1627007100000|2021-07-23 02:25:00|2949|2943|2950.8|2944.8|2950.8|2944.8|2948.5|2942.5|15
1627007400000|2021-07-23 02:30:00|2949.8|2943.8|2953.8|2947.8|2954|2948|2945.8|2939.8|65
1627007700000|2021-07-23 02:35:00|2954|2948|2953.8|2947.8|2957.8|2951.8|2953.8|2947.8|93
1627008000000|2021-07-23 02:40:00|2954|2948|2952.8|2946.8|2954|2948|2951.5|2945.5|21
1627008300000|2021-07-23 02:45:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1627008600000|2021-07-23 02:50:00|2952|2946|2952|2946|2952.3|2946.3|2950.5|2944.5|10
1627008900000|2021-07-23 02:55:00|2952.3|2946.3|2954.5|2948.5|2954.8|2948.8|2952.3|2946.3|14
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954|2948|16
1627009500000|2021-07-23 03:05:00|2955.8|2949.8|2955.3|2949.3|2957|2951|2955.3|2949.3|30
1627009800000|2021-07-23 03:10:00|2955.5|2949.5|2951.8|2945.8|2955.8|2949.8|2950.8|2944.8|30
1627010100000|2021-07-23 03:15:00|2952|2946|2954|2948|2954.5|2948.5|2952|2946|23
1627010400000|2021-07-23 03:20:00|2953.8|2947.8|2953.8|2947.8|2954.5|2948.5|2951.3|2945.3|50
1627010700000|2021-07-23 03:25:00|2954|2948|2950.5|2944.5|2954|2948|2950.5|2944.5|46
1627012200000|2021-07-23 03:50:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627013100000|2021-07-23 04:05:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627014600000|2021-07-23 04:30:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1627014900000|2021-07-23 04:35:00|2950.5|2944.5|2952.3|2946.3|2952.8|2946.8|2950.5|2944.5|6
1627016100000|2021-07-23 04:55:00|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1627016700000|2021-07-23 05:05:00|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1627017300000|2021-07-23 05:15:00|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627017600000|2021-07-23 05:20:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1627017900000|2021-07-23 05:25:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1627018200000|2021-07-23 05:30:00|2953|2947|2958|2952|2958.5|2952.5|2951.3|2945.3|39
1627018500000|2021-07-23 05:35:00|2958.3|2952.3|2958.3|2952.3|2960.8|2954.8|2958|2952|54
1627018800000|2021-07-23 05:40:00|2958|2952|2957.3|2951.3|2958.5|2952.5|2956.8|2950.8|14
1627019100000|2021-07-23 05:45:00|2957|2951|2955.5|2949.5|2957|2951|2955|2949|21
1627019400000|2021-07-23 05:50:00|2955.3|2949.3|2951|2945|2955.3|2949.3|2950.5|2944.5|33
1627019700000|2021-07-23 05:55:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2947.8|2941.8|21
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2947.8|2941.8|2950.3|2944.3|2946|2940|21
1627020300000|2021-07-23 06:05:00|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|61
1627020600000|2021-07-23 06:10:00|2946.3|2940.3|2948|2942|2949.5|2943.5|2946.3|2940.3|24
1627020900000|2021-07-23 06:15:00|2948.3|2942.3|2944.5|2938.5|2948.5|2942.5|2944.5|2938.5|20
1627021200000|2021-07-23 06:20:00|2944.8|2938.8|2943.8|2937.8|2946.9|2940.9|2943.5|2937.5|16
1627021500000|2021-07-23 06:25:00|2944|2938|2943.8|2937.8|2945.3|2939.3|2943.5|2937.5|11
1627021800000|2021-07-23 06:30:00|2944|2938|2946.3|2940.3|2946.3|2940.3|2944|2938|12
1627022100000|2021-07-23 06:35:00|2946.5|2940.5|2946.8|2940.8|2948|2942|2946.5|2940.5|39
1627022400000|2021-07-23 06:40:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|8
1627022700000|2021-07-23 06:45:00|2947.5|2941.5|2942.3|2936.3|2947.8|2941.8|2942|2936|110
1627023000000|2021-07-23 06:50:00|2942.5|2936.5|2945.3|2939.3|2945.5|2939.5|2941.5|2935.5|136
1627023300000|2021-07-23 06:55:00|2945.5|2939.5|2943.3|2937.3|2946.5|2940.5|2942.5|2936.5|98
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2947.3|2941.3|2949.3|2943.3|2943.5|2937.5|76
1627023900000|2021-07-23 07:05:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2945.8|2939.8|25
1627024200000|2021-07-23 07:10:00|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|28
1627024500000|2021-07-23 07:15:00|2948|2942|2946.8|2940.8|2948|2942|2945.3|2939.3|44
1627024800000|2021-07-23 07:20:00|2947|2941|2947.3|2941.3|2947.5|2941.5|2945.5|2939.5|29
1627025100000|2021-07-23 07:25:00|2947.5|2941.5|2948.8|2942.8|2950.3|2944.3|2947.3|2941.3|18
1627025400000|2021-07-23 07:30:00|2949.8|2943.8|2950.3|2944.3|2951|2945|2948.8|2942.8|35
1627025700000|2021-07-23 07:35:00|2950.5|2944.5|2948.3|2942.3|2951.3|2945.3|2948|2942|27
1627026000000|2021-07-23 07:40:00|2948.5|2942.5|2948.8|2942.8|2950|2944|2948.3|2942.3|32
1627026300000|2021-07-23 07:45:00|2948.5|2942.5|2950.8|2944.8|2950.8|2944.8|2948.3|2942.3|10
1627026600000|2021-07-23 07:50:00|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950|2944|15
1627026900000|2021-07-23 07:55:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2949.8|2943.8|10
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2952.3|2946.3|2953.8|2947.8|2950.3|2944.3|40
1627027500000|2021-07-23 08:05:00|2952.5|2946.5|2961.3|2955.3|2961.8|2955.8|2952.5|2946.5|48
1627027800000|2021-07-23 08:10:00|2961|2955|2961.3|2955.3|2962.3|2956.3|2958.8|2952.8|45
1627028100000|2021-07-23 08:15:00|2961|2955|2961.5|2955.5|2962|2956|2961|2955|22
1627028400000|2021-07-23 08:20:00|2961.3|2955.3|2968.3|2962.3|2968.3|2962.3|2961.3|2955.3|20
1627028700000|2021-07-23 08:25:00|2968.5|2962.5|2968|2962|2969.8|2963.8|2967.3|2961.3|40
1627029000000|2021-07-23 08:30:00|2967.8|2961.8|2963.5|2957.5|2967.8|2961.8|2963.5|2957.5|35
1627029300000|2021-07-23 08:35:00|2963.8|2957.8|2964.8|2958.8|2965.3|2959.3|2962.8|2956.8|52
1627029600000|2021-07-23 08:40:00|2964.5|2958.5|2965.5|2959.5|2966|2960|2963.8|2957.8|22
1627029900000|2021-07-23 08:45:00|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2963.8|2957.8|24
1627030200000|2021-07-23 08:50:00|2966.5|2960.5|2968.5|2962.5|2968.5|2962.5|2966.5|2960.5|21
1627030500000|2021-07-23 08:55:00|2968.8|2962.8|2965.3|2959.3|2969.8|2963.8|2964.8|2958.8|39
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2964|2958|2966.8|2960.8|2963.5|2957.5|29
1627031100000|2021-07-23 09:05:00|2963.8|2957.8|2962.8|2956.8|2965.8|2959.8|2962.5|2956.5|35
1627031400000|2021-07-23 09:10:00|2963|2957|2966.5|2960.5|2966.8|2960.8|2963|2957|27
1627031700000|2021-07-23 09:15:00|2966.8|2960.8|2964.8|2958.8|2966.8|2960.8|2964.8|2958.8|16
1627032000000|2021-07-23 09:20:00|2965.3|2959.3|2963.3|2957.3|2965.8|2959.8|2963.3|2957.3|10
1627032300000|2021-07-23 09:25:00|2963.5|2957.5|2963.8|2957.8|2964.8|2958.8|2962.5|2956.5|23
1627032600000|2021-07-23 09:30:00|2964.3|2958.3|2964.5|2958.5|2965.8|2959.8|2963.8|2957.8|18
1627032900000|2021-07-23 09:35:00|2964.3|2958.3|2965.8|2959.8|2965.8|2959.8|2964.3|2958.3|11
1627033200000|2021-07-23 09:40:00|2965.5|2959.5|2963.3|2957.3|2965.8|2959.8|2962.5|2956.5|26
1627033500000|2021-07-23 09:45:00|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1627033800000|2021-07-23 09:50:00|2963.3|2957.3|2961.3|2955.3|2964.5|2958.5|2961.3|2955.3|18
1627034100000|2021-07-23 09:55:00|2961.8|2955.8|2959.3|2953.3|2962.5|2956.5|2959|2953|16
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2962|2956|2962.3|2956.3|2959.5|2953.5|14
1627034700000|2021-07-23 10:05:00|2961.8|2955.8|2959.8|2953.8|2962|2956|2959.8|2953.8|19
1627035000000|2021-07-23 10:10:00|2959.5|2953.5|2950.5|2944.5|2959.5|2953.5|2950.5|2944.5|25
1627035300000|2021-07-23 10:15:00|2951|2945|2948|2942|2951.5|2945.5|2947.5|2941.5|28
1627035600000|2021-07-23 10:20:00|2947.8|2941.8|2946.8|2940.8|2948|2942|2945.5|2939.5|25
1627035900000|2021-07-23 10:25:00|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|14
1627036200000|2021-07-23 10:30:00|2949.8|2943.8|2952|2946|2953.3|2947.3|2949.8|2943.8|27
1627036500000|2021-07-23 10:35:00|2952.3|2946.3|2956.5|2950.5|2956.8|2950.8|2952.3|2946.3|42
1627036800000|2021-07-23 10:40:00|2956.3|2950.3|2956.8|2950.8|2958.8|2952.8|2955.5|2949.5|59
1627037100000|2021-07-23 10:45:00|2957.3|2951.3|2961|2955|2961.3|2955.3|2957|2951|68
1627037400000|2021-07-23 10:50:00|2961.3|2955.3|2960.8|2954.8|2963.3|2957.3|2959.8|2953.8|40
1627037700000|2021-07-23 10:55:00|2961|2955|2957.5|2951.5|2961.3|2955.3|2957.5|2951.5|31
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2959|2953|2959.5|2953.5|2957.3|2951.3|51
1627038300000|2021-07-23 11:05:00|2959.3|2953.3|2963.8|2957.8|2964.3|2958.3|2959.3|2953.3|36
1627038600000|2021-07-23 11:10:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2960.3|2954.3|33
1627038900000|2021-07-23 11:15:00|2963.5|2957.5|2963|2957|2963.5|2957.5|2961.5|2955.5|47
1627039200000|2021-07-23 11:20:00|2962.8|2956.8|2958.8|2952.8|2963.5|2957.5|2958.8|2952.8|51
1627039500000|2021-07-23 11:25:00|2959|2953|2958.5|2952.5|2960.3|2954.3|2958|2952|42
1627039800000|2021-07-23 11:30:00|2958.8|2952.8|2959.5|2953.5|2960|2954|2956.3|2950.3|75
1627040100000|2021-07-23 11:35:00|2959.8|2953.8|2963.8|2957.8|2963.8|2957.8|2959.5|2953.5|47
1627040400000|2021-07-23 11:40:00|2963|2957|2963.3|2957.3|2963.8|2957.8|2961.5|2955.5|47
1627040700000|2021-07-23 11:45:00|2963|2957|2966.3|2960.3|2966.5|2960.5|2962.8|2956.8|31
1627041000000|2021-07-23 11:50:00|2966.5|2960.5|2963.3|2957.3|2966.8|2960.8|2962.3|2956.3|92
1627041300000|2021-07-23 11:55:00|2963.5|2957.5|2965.8|2959.8|2966|2960|2963.5|2957.5|58
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2969.8|2963.8|2970.8|2964.8|2966.3|2960.3|71
1627041900000|2021-07-23 12:05:00|2970|2964|2970.8|2964.8|2971.8|2965.8|2969.3|2963.3|36
1627042200000|2021-07-23 12:10:00|2971|2965|2972.3|2966.3|2972.8|2966.8|2970.8|2964.8|57
1627042500000|2021-07-23 12:15:00|2972.5|2966.5|2968.8|2962.8|2972.5|2966.5|2968.8|2962.8|53
1627042800000|2021-07-23 12:20:00|2969.3|2963.3|2971|2965|2971|2965|2968.8|2962.8|55
1627043100000|2021-07-23 12:25:00|2971.3|2965.3|2972.5|2966.5|2972.8|2966.8|2971|2965|34
1627043400000|2021-07-23 12:30:00|2972.3|2966.3|2969.3|2963.3|2972.8|2966.8|2969.3|2963.3|38
1627043700000|2021-07-23 12:35:00|2969.5|2963.5|2967.3|2961.3|2970.8|2964.8|2967.3|2961.3|42
1627044000000|2021-07-23 12:40:00|2967.5|2961.5|2965.5|2959.5|2967.8|2961.8|2963.3|2957.3|51
1627044300000|2021-07-23 12:45:00|2965.3|2959.3|2964.8|2958.8|2966.5|2960.5|2963.5|2957.5|64
1627044600000|2021-07-23 12:50:00|2965|2959|2965.3|2959.3|2967|2961|2964.8|2958.8|35
1627044900000|2021-07-23 12:55:00|2965.5|2959.5|2962.5|2956.5|2968.3|2962.3|2960.5|2954.5|73
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2957.8|2951.8|2966.4|2960.4|2956|2950|230
1627045500000|2021-07-23 13:05:00|2957.5|2951.5|2955.5|2949.5|2959|2953|2953.8|2947.8|183
1627045800000|2021-07-23 13:10:00|2955.8|2949.8|2960.5|2954.5|2960.8|2954.8|2954.5|2948.5|118
1627046100000|2021-07-23 13:15:00|2960.8|2954.8|2955.5|2949.5|2961.5|2955.5|2955|2949|120
1627046400000|2021-07-23 13:20:00|2955.8|2949.8|2961|2955|2961.5|2955.5|2954.5|2948.5|136
1627046700000|2021-07-23 13:25:00|2960.8|2954.8|2959.3|2953.3|2962.8|2956.8|2956.8|2950.8|96
1627047000000|2021-07-23 13:30:00|2959|2953|2962.3|2956.3|2962.3|2956.3|2958.8|2952.8|100
1627047300000|2021-07-23 13:35:00|2962|2956|2957.5|2951.5|2963.8|2957.8|2957|2951|85
1627047600000|2021-07-23 13:40:00|2957.3|2951.3|2957.8|2951.8|2959.3|2953.3|2954.3|2948.3|59
1627047900000|2021-07-23 13:45:00|2958|2952|2959|2953|2963|2957|2957.8|2951.8|81
1627048200000|2021-07-23 13:50:00|2959.3|2953.3|2959.8|2953.8|2960.5|2954.5|2955.3|2949.3|93
1627048500000|2021-07-23 13:55:00|2960|2954|2959.5|2953.5|2963.5|2957.5|2957.8|2951.8|65
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2962|2956|2963.5|2957.5|2959.3|2953.3|90
1627049100000|2021-07-23 14:05:00|2961.8|2955.8|2958|2952|2961.8|2955.8|2957.5|2951.5|58
1627049400000|2021-07-23 14:10:00|2957.8|2951.8|2956|2950|2959.8|2953.8|2955.5|2949.5|72
1627049700000|2021-07-23 14:15:00|2955.8|2949.8|2957.8|2951.8|2959|2953|2955|2949|61
1627050000000|2021-07-23 14:20:00|2957.5|2951.5|2959|2953|2959|2953|2955.3|2949.3|48
1627050300000|2021-07-23 14:25:00|2958.8|2952.8|2961.5|2955.5|2961.8|2955.8|2958.3|2952.3|103
1627050600000|2021-07-23 14:30:00|2961.8|2955.8|2962.8|2956.8|2963.5|2957.5|2959.5|2953.5|52
1627050900000|2021-07-23 14:35:00|2963|2957|2962.5|2956.5|2964.8|2958.8|2958.8|2952.8|108
1627051200000|2021-07-23 14:40:00|2962.8|2956.8|2961.3|2955.3|2964.8|2958.8|2960.5|2954.5|55
1627051500000|2021-07-23 14:45:00|2961|2955|2965.8|2959.8|2966|2960|2958|2952|78
1627051800000|2021-07-23 14:50:00|2966|2960|2963.8|2957.8|2966.3|2960.3|2961.8|2955.8|89
1627052100000|2021-07-23 14:55:00|2963.5|2957.5|2964|2958|2968|2962|2962.5|2956.5|202
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2969.5|2963.5|2970.5|2964.5|2964|2958|82
1627052700000|2021-07-23 15:05:00|2969.8|2963.8|2969.5|2963.5|2972.8|2966.8|2969.3|2963.3|78
1627053000000|2021-07-23 15:10:00|2969.8|2963.8|2967.5|2961.5|2970.3|2964.3|2966.3|2960.3|58
1627053300000|2021-07-23 15:15:00|2967.3|2961.3|2969|2963|2971|2965|2967|2961|48
1627053600000|2021-07-23 15:20:00|2968.8|2962.8|2969|2963|2969.8|2963.8|2967.8|2961.8|29
1627053900000|2021-07-23 15:25:00|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2969|2963|16
1627054200000|2021-07-23 15:30:00|2970.3|2964.3|2969.3|2963.3|2971.8|2965.8|2969.3|2963.3|30
1627054500000|2021-07-23 15:35:00|2969.5|2963.5|2971|2965|2971|2965|2969.5|2963.5|17
1627054800000|2021-07-23 15:40:00|2971.3|2965.3|2968.5|2962.5|2972|2966|2968.5|2962.5|13
1627055100000|2021-07-23 15:45:00|2968.8|2962.8|2970|2964|2970.5|2964.5|2967.8|2961.8|30
1627055400000|2021-07-23 15:50:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2966|2960|25
1627055700000|2021-07-23 15:55:00|2966.8|2960.8|2972|2966|2972|2966|2966.8|2960.8|17
1627056000000|2021-07-23 16:00:00|2971.5|2965.5|2972.3|2966.3|2972.8|2966.8|2971.5|2965.5|12
1627056300000|2021-07-23 16:05:00|2972.5|2966.5|2973.5|2967.5|2973.8|2967.8|2972.5|2966.5|10
1627056600000|2021-07-23 16:10:00|2973.3|2967.3|2973.5|2967.5|2975.3|2969.3|2972.5|2966.5|21
1627056900000|2021-07-23 16:15:00|2973.8|2967.8|2974|2968|2974.5|2968.5|2973.5|2967.5|11
1627057200000|2021-07-23 16:20:00|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|5
1627057500000|2021-07-23 16:25:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|8
1627057800000|2021-07-23 16:30:00|2975.3|2969.3|2976|2970|2976.3|2970.3|2974.8|2968.8|16
1627058100000|2021-07-23 16:35:00|2976.3|2970.3|2976|2970|2977|2971|2975.8|2969.8|22
1627058400000|2021-07-23 16:40:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|6
1627058700000|2021-07-23 16:45:00|2977.5|2971.5|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|10
1627059000000|2021-07-23 16:50:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|31
1627059300000|2021-07-23 16:55:00|2977.6|2971.6|2975.9|2969.9|2977.6|2971.6|2975.9|2969.9|6
1627257600000|2021-07-26 00:00:00|2981.5|2970.3|2979|2973|2981.5|2973|2978.5|2970.3|4
1627257900000|2021-07-26 00:05:00|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|2
1627258500000|2021-07-26 00:15:00|2980|2974|2976.5|2970.5|2980|2974|2976.3|2970.3|5
1627259100000|2021-07-26 00:25:00|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|2
1627259400000|2021-07-26 00:30:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|5
1627260000000|2021-07-26 00:40:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627260300000|2021-07-26 00:45:00|2977|2971|2978|2972|2978|2972|2977|2971|4
1627260600000|2021-07-26 00:50:00|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627260900000|2021-07-26 00:55:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627261200000|2021-07-26 01:00:00|2978.5|2972.5|2974.3|2968.3|2978.5|2972.5|2973.8|2967.8|79
1627261500000|2021-07-26 01:05:00|2974.5|2968.5|2969|2963|2976.8|2970.8|2969|2963|52
1627261800000|2021-07-26 01:10:00|2969.3|2963.3|2970.5|2964.5|2971|2965|2969|2963|56
1627262100000|2021-07-26 01:15:00|2970.3|2964.3|2973.5|2967.5|2975.3|2969.3|2968.8|2962.8|131
1627262400000|2021-07-26 01:20:00|2973.8|2967.8|2974.5|2968.5|2975|2969|2973.8|2967.8|30
1627262700000|2021-07-26 01:25:00|2974.8|2968.8|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|51
1627263000000|2021-07-26 01:30:00|2977|2971|2979|2973|2980|2974|2976|2970|85
1627263300000|2021-07-26 01:35:00|2979.3|2973.3|2978.8|2972.8|2981.5|2975.5|2978.3|2972.3|57
1627263600000|2021-07-26 01:40:00|2978.3|2972.3|2982.3|2976.3|2982.3|2976.3|2977.8|2971.8|39
1627263900000|2021-07-26 01:45:00|2982.5|2976.5|2985.8|2979.8|2986.3|2980.3|2981.8|2975.8|43
1627264200000|2021-07-26 01:50:00|2986|2980|2990.5|2984.5|2991.3|2985.3|2986|2980|91
1627264500000|2021-07-26 01:55:00|2990.3|2984.3|2991.3|2985.3|2991.8|2985.8|2989.8|2983.8|55
1627264800000|2021-07-26 02:00:00|2991.8|2985.8|2995.5|2989.5|2995.5|2989.5|2990.8|2984.8|81
1627265100000|2021-07-26 02:05:00|2995.8|2989.8|2994.5|2988.5|2999.3|2993.3|2994.5|2988.5|57
1627265400000|2021-07-26 02:10:00|2994.8|2988.8|2990.8|2984.8|2995.8|2989.8|2990.5|2984.5|34
1627265700000|2021-07-26 02:15:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.5|2983.5|5
1627266000000|2021-07-26 02:20:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1627266300000|2021-07-26 02:25:00|2989.8|2983.8|2991.3|2985.3|2991.3|2985.3|2989.8|2983.8|4
1627266600000|2021-07-26 02:30:00|2991.5|2985.5|2988.8|2982.8|2991.5|2985.5|2988|2982|47
1627266900000|2021-07-26 02:35:00|2988.5|2982.5|2987.3|2981.3|2988.8|2982.8|2986.8|2980.8|92
1627267200000|2021-07-26 02:40:00|2987.5|2981.5|2983.8|2977.8|2989.3|2983.3|2983.8|2977.8|64
1627267500000|2021-07-26 02:45:00|2984|2978|2982.3|2976.3|2984|2978|2981.5|2975.5|55
1627267800000|2021-07-26 02:50:00|2982|2976|2977.5|2971.5|2983|2977|2977.5|2971.5|39
1627268100000|2021-07-26 02:55:00|2977.3|2971.3|2977|2971|2978|2972|2976|2970|21
1627268400000|2021-07-26 03:00:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2974.8|2968.8|16
1627268700000|2021-07-26 03:05:00|2977|2971|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|10
1627269000000|2021-07-26 03:10:00|2976.3|2970.3|2974|2968|2976.3|2970.3|2973.8|2967.8|9
1627269300000|2021-07-26 03:15:00|2973.8|2967.8|2967.8|2961.8|2973.8|2967.8|2967.8|2961.8|32
1627269600000|2021-07-26 03:20:00|2968|2962|2970|2964|2970|2964|2967.8|2961.8|18
1627269900000|2021-07-26 03:25:00|2970.3|2964.3|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|18
1627270200000|2021-07-26 03:30:00|2970|2964|2974.8|2968.8|2975|2969|2970|2964|14
1627270800000|2021-07-26 03:40:00|2974.5|2968.5|2974|2968|2974.8|2968.8|2973.8|2967.8|20
1627271100000|2021-07-26 03:45:00|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|4
1627271400000|2021-07-26 03:50:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|7
1627271700000|2021-07-26 03:55:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|10
1627272000000|2021-07-26 04:00:00|2972|2966|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|8
1627272300000|2021-07-26 04:05:00|2971.8|2965.8|2978.5|2972.5|2978.9|2972.9|2971.3|2965.3|23
1627272600000|2021-07-26 04:10:00|2979.3|2973.3|2978.8|2972.8|2980.3|2974.3|2978.3|2972.3|15
1627273200000|2021-07-26 04:20:00|2979|2973|2978.5|2972.5|2979|2973|2978|2972|5
1627273500000|2021-07-26 04:25:00|2978.3|2972.3|2976.3|2970.3|2978.3|2972.3|2976|2970|6
1627273800000|2021-07-26 04:30:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627274100000|2021-07-26 04:35:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627274400000|2021-07-26 04:40:00|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|6
1627274700000|2021-07-26 04:45:00|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627275600000|2021-07-26 05:00:00|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|4
1627275900000|2021-07-26 05:05:00|2975.8|2969.8|2972|2966|2975.8|2969.8|2972|2966|7
1627276200000|2021-07-26 05:10:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|6
1627276500000|2021-07-26 05:15:00|2971.3|2965.3|2970|2964|2971.3|2965.3|2970|2964|9
1627276800000|2021-07-26 05:20:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.3|2962.3|4
1627277100000|2021-07-26 05:25:00|2969.3|2963.3|2970|2964|2970.3|2964.3|2969.3|2963.3|4
1627277400000|2021-07-26 05:30:00|2969.8|2963.8|2970.3|2964.3|2970.5|2964.5|2964.8|2958.8|64
1627277700000|2021-07-26 05:35:00|2970|2964|2962.8|2956.8|2970|2964|2962.5|2956.5|42
1627278000000|2021-07-26 05:40:00|2963|2957|2963.5|2957.5|2965.5|2959.5|2962|2956|27
1627278300000|2021-07-26 05:45:00|2963.3|2957.3|2968.3|2962.3|2968.5|2962.5|2961|2955|35
1627278600000|2021-07-26 05:50:00|2968|2962|2970|2964|2970.8|2964.8|2967.3|2961.3|34
1627278900000|2021-07-26 05:55:00|2969.8|2963.8|2965.8|2959.8|2969.8|2963.8|2965.8|2959.8|39
1627279200000|2021-07-26 06:00:00|2965.5|2959.5|2963|2957|2965.5|2959.5|2962.8|2956.8|38
1627279500000|2021-07-26 06:05:00|2963.5|2957.5|2965.8|2959.8|2966.5|2960.5|2963|2957|39
1627279800000|2021-07-26 06:10:00|2966|2960|2967.5|2961.5|2967.8|2961.8|2965.8|2959.8|48
1627280100000|2021-07-26 06:15:00|2967.3|2961.3|2966.3|2960.3|2967.8|2961.8|2965.5|2959.5|32
1627280400000|2021-07-26 06:20:00|2966|2960|2968.3|2962.3|2968.3|2962.3|2965.8|2959.8|18
1627280700000|2021-07-26 06:25:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2966|2960|16
1627281000000|2021-07-26 06:30:00|2968.5|2962.5|2972.8|2966.8|2973.5|2967.5|2968.5|2962.5|47
1627281300000|2021-07-26 06:35:00|2972.5|2966.5|2975.8|2969.8|2976.5|2970.5|2972.5|2966.5|29
1627281600000|2021-07-26 06:40:00|2976|2970|2976.5|2970.5|2979.3|2973.3|2975.8|2969.8|28
1627281900000|2021-07-26 06:45:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2972.5|2966.5|20
1627282200000|2021-07-26 06:50:00|2975.5|2969.5|2976|2970|2976.5|2970.5|2973.8|2967.8|26
1627282500000|2021-07-26 06:55:00|2976.3|2970.3|2976.8|2970.8|2977.3|2971.3|2975|2969|25
1627282800000|2021-07-26 07:00:00|2977.5|2971.5|2977|2971|2981|2975|2977|2971|44
1627283100000|2021-07-26 07:05:00|2976.8|2970.8|2977.3|2971.3|2978|2972|2974.8|2968.8|34
1627283400000|2021-07-26 07:10:00|2977|2971|2973.8|2967.8|2977.3|2971.3|2973.8|2967.8|26
1627283700000|2021-07-26 07:15:00|2974|2968|2970|2964|2975.5|2969.5|2970|2964|32
1627284000000|2021-07-26 07:20:00|2970.3|2964.3|2969.8|2963.8|2970.8|2964.8|2967.8|2961.8|27
1627284300000|2021-07-26 07:25:00|2969.5|2963.5|2968.8|2962.8|2970.8|2964.8|2968.5|2962.5|38
1627284600000|2021-07-26 07:30:00|2968.5|2962.5|2964.8|2958.8|2968.5|2962.5|2964.3|2958.3|33
1627284900000|2021-07-26 07:35:00|2965|2959|2961.5|2955.5|2967|2961|2961.5|2955.5|36
1627285200000|2021-07-26 07:40:00|2961.3|2955.3|2962.3|2956.3|2964|2958|2961.3|2955.3|22
1627285500000|2021-07-26 07:45:00|2962|2956|2962|2956|2962.8|2956.8|2961.5|2955.5|18
1627285800000|2021-07-26 07:50:00|2962.3|2956.3|2951.3|2945.3|2962.8|2956.8|2948.3|2942.3|55
1627286100000|2021-07-26 07:55:00|2951|2945|2955.5|2949.5|2956.3|2950.3|2950.8|2944.8|20
1627286400000|2021-07-26 08:00:00|2955.8|2949.8|2956|2950|2957.8|2951.8|2953.5|2947.5|48
1627286700000|2021-07-26 08:05:00|2955.8|2949.8|2950|2944|2956|2950|2947|2941|70
1627287000000|2021-07-26 08:10:00|2949.8|2943.8|2952.8|2946.8|2955.5|2949.5|2948.8|2942.8|80
1627287300000|2021-07-26 08:15:00|2952.5|2946.5|2946.8|2940.8|2952.8|2946.8|2946.8|2940.8|49
1627287600000|2021-07-26 08:20:00|2947|2941|2951.5|2945.5|2951.5|2945.5|2947|2941|60
1627287900000|2021-07-26 08:25:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2946.8|2940.8|42
1627288200000|2021-07-26 08:30:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2948.3|2942.3|38
1627288500000|2021-07-26 08:35:00|2950.3|2944.3|2950.5|2944.5|2951.5|2945.5|2950|2944|29
1627288800000|2021-07-26 08:40:00|2950.8|2944.8|2950.8|2944.8|2951.5|2945.5|2948.8|2942.8|29
1627289100000|2021-07-26 08:45:00|2951|2945|2949.3|2943.3|2952.3|2946.3|2948.8|2942.8|54
1627289400000|2021-07-26 08:50:00|2949.5|2943.5|2953|2947|2953.5|2947.5|2949.5|2943.5|29
1627289700000|2021-07-26 08:55:00|2953.3|2947.3|2953.5|2947.5|2955|2949|2952.8|2946.8|23
1627290000000|2021-07-26 09:00:00|2953.3|2947.3|2955.5|2949.5|2956.3|2950.3|2952.5|2946.5|25
1627290300000|2021-07-26 09:05:00|2955.8|2949.8|2956.8|2950.8|2958.5|2952.5|2955.5|2949.5|38
1627290600000|2021-07-26 09:10:00|2956.5|2950.5|2954.5|2948.5|2957|2951|2953.5|2947.5|24
1627290900000|2021-07-26 09:15:00|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.5|2948.5|9
1627291200000|2021-07-26 09:20:00|2955.3|2949.3|2957.8|2951.8|2957.8|2951.8|2954.5|2948.5|28
1627291500000|2021-07-26 09:25:00|2958|2952|2958|2952|2958.5|2952.5|2957|2951|10
1627291800000|2021-07-26 09:30:00|2958.3|2952.3|2957.5|2951.5|2958.5|2952.5|2956.5|2950.5|20
1627292100000|2021-07-26 09:35:00|2957.8|2951.8|2956.5|2950.5|2958.5|2952.5|2955.3|2949.3|18
1627292400000|2021-07-26 09:40:00|2956.8|2950.8|2958.8|2952.8|2960.5|2954.5|2956.8|2950.8|26
1627292700000|2021-07-26 09:45:00|2959|2953|2961.3|2955.3|2961.5|2955.5|2959|2953|7
1627293000000|2021-07-26 09:50:00|2961|2955|2957.8|2951.8|2962.3|2956.3|2957.5|2951.5|31
1627293300000|2021-07-26 09:55:00|2958|2952|2960.8|2954.8|2960.8|2954.8|2956.8|2950.8|21
1627293600000|2021-07-26 10:00:00|2961|2955|2961.5|2955.5|2962.5|2956.5|2960.5|2954.5|32
1627293900000|2021-07-26 10:05:00|2961.8|2955.8|2963.5|2957.5|2965|2959|2961.5|2955.5|35
1627294200000|2021-07-26 10:10:00|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2962.3|2956.3|19
1627294500000|2021-07-26 10:15:00|2964.3|2958.3|2962.8|2956.8|2965.8|2959.8|2962.8|2956.8|26
1627294800000|2021-07-26 10:20:00|2963|2957|2960.5|2954.5|2963.8|2957.8|2959|2953|25
1627295100000|2021-07-26 10:25:00|2960.3|2954.3|2957|2951|2960.3|2954.3|2957|2951|21
1627295400000|2021-07-26 10:30:00|2957.3|2951.3|2959.3|2953.3|2959.5|2953.5|2957.3|2951.3|20
1627295700000|2021-07-26 10:35:00|2959.5|2953.5|2958.3|2952.3|2960|2954|2957.5|2951.5|36
1627296000000|2021-07-26 10:40:00|2958.5|2952.5|2960.5|2954.5|2961.5|2955.5|2958.5|2952.5|28
1627296300000|2021-07-26 10:45:00|2961|2955|2959.8|2953.8|2961|2955|2959.5|2953.5|23
1627296600000|2021-07-26 10:50:00|2960|2954|2959.3|2953.3|2960|2954|2958.5|2952.5|11
1627296900000|2021-07-26 10:55:00|2959|2953|2960.5|2954.5|2961|2955|2959|2953|21
1627297200000|2021-07-26 11:00:00|2960.8|2954.8|2961.3|2955.3|2963|2957|2960.8|2954.8|19
1627297500000|2021-07-26 11:05:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961|2955|13
1627297800000|2021-07-26 11:10:00|2961.5|2955.5|2963.5|2957.5|2964|2958|2961.3|2955.3|29
1627298100000|2021-07-26 11:15:00|2963.8|2957.8|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|15
1627298400000|2021-07-26 11:20:00|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|9
1627298700000|2021-07-26 11:25:00|2964.3|2958.3|2964.3|2958.3|2965|2959|2963.8|2957.8|27
1627299000000|2021-07-26 11:30:00|2965.1|2959.1|2967.3|2961.3|2967.8|2961.8|2965.1|2959.1|45
1627299300000|2021-07-26 11:35:00|2967.5|2961.5|2965.8|2959.8|2968.8|2962.8|2965.4|2959.4|38
1627299600000|2021-07-26 11:40:00|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|23
1627299900000|2021-07-26 11:45:00|2966.5|2960.5|2966|2960|2967.5|2961.5|2965.3|2959.3|22
1627300200000|2021-07-26 11:50:00|2966.5|2960.5|2967.1|2961.1|2967.8|2961.8|2965.6|2959.6|42
1627300500000|2021-07-26 11:55:00|2967.3|2961.3|2972|2966|2972|2966|2967|2961|39
1627300800000|2021-07-26 12:00:00|2971.9|2965.9|2973.3|2967.3|2973.8|2967.8|2970.3|2964.3|72
1627301100000|2021-07-26 12:05:00|2973.5|2967.5|2973.5|2967.5|2974.5|2968.5|2972.8|2966.8|23
1627301400000|2021-07-26 12:10:00|2973.3|2967.3|2972.3|2966.3|2974.3|2968.3|2971.6|2965.6|53
1627301700000|2021-07-26 12:15:00|2972.4|2966.4|2969.8|2963.8|2972.8|2966.8|2969.1|2963.1|43
1627302000000|2021-07-26 12:20:00|2970|2964|2971.3|2965.3|2971.3|2965.3|2969.8|2963.8|28
1627302300000|2021-07-26 12:25:00|2971.5|2965.5|2973.5|2967.5|2974.3|2968.3|2970.8|2964.8|27
1627302600000|2021-07-26 12:30:00|2973.3|2967.3|2971.1|2965.1|2974|2968|2970.9|2964.9|26
1627302900000|2021-07-26 12:35:00|2971.4|2965.4|2971|2965|2972.5|2966.5|2971|2965|18
1627303200000|2021-07-26 12:40:00|2971.1|2965.1|2971.3|2965.3|2972.5|2966.5|2971.1|2965.1|13
1627303500000|2021-07-26 12:45:00|2971.5|2965.5|2973.5|2967.5|2974.5|2968.5|2970.8|2964.8|26
1627303800000|2021-07-26 12:50:00|2973.8|2967.8|2974|2968|2975.5|2969.5|2973|2967|22
1627304100000|2021-07-26 12:55:00|2974.3|2968.3|2975.8|2969.8|2976.8|2970.8|2973.3|2967.3|38
1627304400000|2021-07-26 13:00:00|2976.8|2970.8|2984|2978|2984.5|2978.5|2974.8|2968.8|182
1627304700000|2021-07-26 13:05:00|2984.3|2978.3|2990.3|2984.3|2992.5|2986.5|2983.3|2977.3|179
1627305000000|2021-07-26 13:10:00|2990.5|2984.5|2992.3|2986.3|2996.5|2990.5|2987.8|2981.8|232
1627305300000|2021-07-26 13:15:00|2992.5|2986.5|2994.5|2988.5|2997.8|2991.8|2992.5|2986.5|179
1627305600000|2021-07-26 13:20:00|2994.6|2988.6|2991.1|2985.1|2995.8|2989.8|2991.1|2985.1|166
1627305900000|2021-07-26 13:25:00|2991|2985|2990.3|2984.3|2993.5|2987.5|2987.3|2981.3|151
1627306200000|2021-07-26 13:30:00|2990.5|2984.5|2995|2989|2996|2990|2990.5|2984.5|200
1627306500000|2021-07-26 13:35:00|2995.3|2989.3|2994.3|2988.3|2998.3|2992.3|2992.8|2986.8|117
1627306800000|2021-07-26 13:40:00|2994.4|2988.4|2995.3|2989.3|2997.8|2991.8|2994|2988|75
1627307100000|2021-07-26 13:45:00|2995.5|2989.5|2996|2990|2997.3|2991.3|2993.5|2987.5|81
1627307400000|2021-07-26 13:50:00|2996.3|2990.3|2995|2989|2997.3|2991.3|2994.3|2988.3|58
1627307700000|2021-07-26 13:55:00|2995.3|2989.3|2996.5|2990.5|2997.5|2991.5|2995|2989|105
1627308000000|2021-07-26 14:00:00|2996.8|2990.8|2996.5|2990.5|2997.3|2991.3|2996.3|2990.3|29
1627308300000|2021-07-26 14:05:00|2996.8|2990.8|2992|2986|2997.3|2991.3|2989.8|2983.8|95
1627308600000|2021-07-26 14:10:00|2992.3|2986.3|2991.3|2985.3|2994|2988|2989.3|2983.3|82
1627308900000|2021-07-26 14:15:00|2991.5|2985.5|2992|2986|2994|2988|2991|2985|90
1627309200000|2021-07-26 14:20:00|2992.3|2986.3|2992.8|2986.8|2993.8|2987.8|2991.3|2985.3|61
1627309500000|2021-07-26 14:25:00|2993|2987|2991.8|2985.8|2994.3|2988.3|2991.8|2985.8|48
1627309800000|2021-07-26 14:30:00|2992|2986|2993.5|2987.5|2995.3|2989.3|2991.5|2985.5|70
1627310100000|2021-07-26 14:35:00|2993.8|2987.8|3004|2998|3005|2999|2993.8|2987.8|91
1627310400000|2021-07-26 14:40:00|3003.5|2997.5|3004.3|2998.3|3006.8|3000.8|3003.5|2997.5|72
1627310700000|2021-07-26 14:45:00|3004.5|2998.5|3008.8|3002.8|3009|3003|3004.5|2998.5|68
1627311000000|2021-07-26 14:50:00|3009|3003|3008.5|3002.5|3014.6|3008.6|3005.3|2999.3|118
1627311300000|2021-07-26 14:55:00|3008.8|3002.8|3015|3009|3016|3010|3007.3|3001.3|149
1627311600000|2021-07-26 15:00:00|3015.3|3009.3|3012.3|3006.3|3015.5|3009.5|3009|3003|105
1627311900000|2021-07-26 15:05:00|3012|3006|3010.8|3004.8|3012.8|3006.8|3010.8|3004.8|24
1627312200000|2021-07-26 15:10:00|3010.5|3004.5|3010|3004|3011|3005|3010|3004|12
1627312500000|2021-07-26 15:15:00|3009.8|3003.8|3005.3|2999.3|3009.8|3003.8|3004.8|2998.8|58
1627312800000|2021-07-26 15:20:00|3005.5|2999.5|3009|3003|3009.3|3003.3|3005.5|2999.5|27
1627313100000|2021-07-26 15:25:00|3008.8|3002.8|3009.3|3003.3|3011|3005|3007.8|3001.8|42
1627313400000|2021-07-26 15:30:00|3009.5|3003.5|3008|3002|3009.5|3003.5|3007.3|3001.3|19
1627313700000|2021-07-26 15:35:00|3008.3|3002.3|3006.3|3000.3|3009.8|3003.8|3006.3|3000.3|34
1627314000000|2021-07-26 15:40:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3005|2999|28
1627314300000|2021-07-26 15:45:00|3006.3|3000.3|3006|3000|3007.8|3001.8|3005.5|2999.5|19
1627314600000|2021-07-26 15:50:00|3006.3|3000.3|3006.3|3000.3|3007|3001|3006|3000|10
1627314900000|2021-07-26 15:55:00|3006.5|3000.5|3005.5|2999.5|3008.3|3002.3|3004.8|2998.8|27
1627315200000|2021-07-26 16:00:00|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|8
1627315500000|2021-07-26 16:05:00|3006.3|3000.3|3005.3|2999.3|3006.5|3000.5|3004.8|2998.8|11
1627315800000|2021-07-26 16:10:00|3005|2999|3006.5|3000.5|3007.8|3001.8|3005|2999|41
1627316100000|2021-07-26 16:15:00|3006.8|3000.8|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|12
1627316400000|2021-07-26 16:20:00|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|10
1627316700000|2021-07-26 16:25:00|3008.8|3002.8|3007.3|3001.3|3010.3|3004.3|3007.3|3001.3|21
1627317000000|2021-07-26 16:30:00|3007|3001|3009.8|3003.8|3010.3|3004.3|3006.5|3000.5|19
1627317300000|2021-07-26 16:35:00|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.3|3003.3|20
1627317600000|2021-07-26 16:40:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|17
1627317900000|2021-07-26 16:45:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1627318200000|2021-07-26 16:50:00|3010.5|3004.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|8
1627318500000|2021-07-26 16:55:00|3008|3002|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|6
1627344000000|2021-07-27 00:00:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627344300000|2021-07-27 00:05:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1627344600000|2021-07-27 00:10:00|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|4
1627345200000|2021-07-27 00:20:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627345800000|2021-07-27 00:30:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627346400000|2021-07-27 00:40:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627346700000|2021-07-27 00:45:00|3014|3008|3015.8|3009.8|3017.5|3011.5|3014|3008|14
1627347300000|2021-07-27 00:55:00|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1627347600000|2021-07-27 01:00:00|3016.3|3010.3|3011.3|3005.3|3016.5|3010.5|3006.8|3000.8|135
1627347900000|2021-07-27 01:05:00|3010.8|3004.8|3005|2999|3013.3|3007.3|3004.3|2998.3|70
1627348200000|2021-07-27 01:10:00|3005.3|2999.3|3011.8|3005.8|3012|3006|3003.8|2997.8|90
1627348500000|2021-07-27 01:15:00|3011.5|3005.5|3012.8|3006.8|3013|3007|3009.3|3003.3|55
1627348800000|2021-07-27 01:20:00|3013.3|3007.3|3014.8|3008.8|3017.5|3011.5|3012.3|3006.3|71
1627349100000|2021-07-27 01:25:00|3014.5|3008.5|3011|3005|3014.5|3008.5|3010.5|3004.5|61
1627349400000|2021-07-27 01:30:00|3011.3|3005.3|3009.8|3003.8|3014.3|3008.3|3007.3|3001.3|116
1627349700000|2021-07-27 01:35:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3007.8|3001.8|22
1627350000000|2021-07-27 01:40:00|3009|3003|3008.8|3002.8|3010.8|3004.8|3008.8|3002.8|23
1627350300000|2021-07-27 01:45:00|3009|3003|3008|3002|3009|3003|3006.8|3000.8|28
1627350600000|2021-07-27 01:50:00|3008.3|3002.3|3003.5|2997.5|3008.3|3002.3|3003.5|2997.5|38
1627350900000|2021-07-27 01:55:00|3003.3|2997.3|3001.3|2995.3|3003.3|2997.3|3001|2995|35
1627351200000|2021-07-27 02:00:00|3001.5|2995.5|3000.3|2994.3|3003.8|2997.8|3000.3|2994.3|24
1627351500000|2021-07-27 02:05:00|3000.5|2994.5|3001|2995|3001.3|2995.3|3000.3|2994.3|15
1627351800000|2021-07-27 02:10:00|3001.3|2995.3|2999.3|2993.3|3001.8|2995.8|2999.3|2993.3|12
1627352100000|2021-07-27 02:15:00|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|3
1627352400000|2021-07-27 02:20:00|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1627352700000|2021-07-27 02:25:00|2997.8|2991.8|2997.3|2991.3|2998|2992|2996.8|2990.8|4
1627353000000|2021-07-27 02:30:00|2997|2991|3000.5|2994.5|3000.8|2994.8|2994.5|2988.5|65
1627353300000|2021-07-27 02:35:00|3000.3|2994.3|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|15
1627353600000|2021-07-27 02:40:00|2999.8|2993.8|2997|2991|3001.5|2995.5|2997|2991|31
1627353900000|2021-07-27 02:45:00|2997.3|2991.3|2997.5|2991.5|2999.3|2993.3|2996.8|2990.8|41
1627354200000|2021-07-27 02:50:00|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996|2990|14
1627354500000|2021-07-27 02:55:00|2996.5|2990.5|2998|2992|2998.5|2992.5|2995.8|2989.8|17
1627354800000|2021-07-27 03:00:00|2998.5|2992.5|2999|2993|3000.5|2994.5|2998.5|2992.5|28
1627355100000|2021-07-27 03:05:00|2998.8|2992.8|2994|2988|2998.8|2992.8|2993.8|2987.8|31
1627355400000|2021-07-27 03:10:00|2993.8|2987.8|2997|2991|2997.3|2991.3|2993.5|2987.5|54
1627355700000|2021-07-27 03:15:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2995.8|2989.8|9
1627356000000|2021-07-27 03:20:00|2996|2990|2992.3|2986.3|2997.8|2991.8|2992|2986|46
1627356300000|2021-07-27 03:25:00|2992.5|2986.5|2994.8|2988.8|2995.8|2989.8|2991.8|2985.8|42
1627356600000|2021-07-27 03:30:00|2995|2989|2997.3|2991.3|2997.3|2991.3|2994.5|2988.5|9
1627356900000|2021-07-27 03:35:00|2997.5|2991.5|2998.3|2992.3|2999.3|2993.3|2997.3|2991.3|14
1627357200000|2021-07-27 03:40:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627357800000|2021-07-27 03:50:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1627358100000|2021-07-27 03:55:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|5
1627358400000|2021-07-27 04:00:00|2998.8|2992.8|3000.5|2994.5|3000.8|2994.8|2998.8|2992.8|5
1627358700000|2021-07-27 04:05:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627359000000|2021-07-27 04:10:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627359600000|2021-07-27 04:20:00|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|5
1627360500000|2021-07-27 04:35:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627362000000|2021-07-27 05:00:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627362300000|2021-07-27 05:05:00|2998.8|2992.8|2997.8|2991.8|2999.5|2993.5|2997.8|2991.8|6
1627363200000|2021-07-27 05:20:00|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.3|2989.3|10
1627363500000|2021-07-27 05:25:00|2996.5|2990.5|2996|2990|2997.3|2991.3|2996|2990|3
1627363800000|2021-07-27 05:30:00|2995.8|2989.8|2991|2985|2995.8|2989.8|2985.8|2979.8|132
1627364100000|2021-07-27 05:35:00|2991.3|2985.3|2996.8|2990.8|2997|2991|2991.3|2985.3|52
1627364400000|2021-07-27 05:40:00|2997|2991|2993.3|2987.3|2997.3|2991.3|2992|2986|26
1627364700000|2021-07-27 05:45:00|2992.8|2986.8|2991|2985|2992.8|2986.8|2991|2985|23
1627365000000|2021-07-27 05:50:00|2991.3|2985.3|2994.8|2988.8|2995.8|2989.8|2991.3|2985.3|28
1627365300000|2021-07-27 05:55:00|2994.5|2988.5|2992|2986|2994.5|2988.5|2991.3|2985.3|24
1627365600000|2021-07-27 06:00:00|2991.8|2985.8|2993|2987|2993.3|2987.3|2990.3|2984.3|32
1627365900000|2021-07-27 06:05:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2993.3|2987.3|9
1627366200000|2021-07-27 06:10:00|2995|2989|2992|2986|2995.8|2989.8|2991.5|2985.5|27
1627366500000|2021-07-27 06:15:00|2992.3|2986.3|2990.5|2984.5|2995|2989|2989.5|2983.5|42
1627366800000|2021-07-27 06:20:00|2990.3|2984.3|2990|2984|2992|2986|2989|2983|36
1627367100000|2021-07-27 06:25:00|2989.8|2983.8|2986.3|2980.3|2989.8|2983.8|2985.5|2979.5|70
1627367400000|2021-07-27 06:30:00|2986|2980|2989.8|2983.8|2990.3|2984.3|2985.5|2979.5|50
1627367700000|2021-07-27 06:35:00|2990|2984|2984.5|2978.5|2992.3|2986.3|2984.5|2978.5|46
1627368000000|2021-07-27 06:40:00|2984.8|2978.8|2980.8|2974.8|2986.5|2980.5|2979.5|2973.5|64
1627368300000|2021-07-27 06:45:00|2980.5|2974.5|2979|2973|2983.8|2977.8|2979|2973|65
1627368600000|2021-07-27 06:50:00|2978.5|2972.5|2977.8|2971.8|2979|2973|2975.8|2969.8|58
1627368900000|2021-07-27 06:55:00|2977.5|2971.5|2984|2978|2984|2978|2974.8|2968.8|77
1627369200000|2021-07-27 07:00:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2977.9|2971.9|79
1627369500000|2021-07-27 07:05:00|2983.8|2977.8|2978.8|2972.8|2985.8|2979.8|2978.3|2972.3|98
1627369800000|2021-07-27 07:10:00|2978.5|2972.5|2968.5|2962.5|2982|2976|2968.5|2962.5|68
1627370100000|2021-07-27 07:15:00|2968.3|2962.3|2964|2958|2968.8|2962.8|2962.8|2956.8|48
1627370400000|2021-07-27 07:20:00|2963.8|2957.8|2967|2961|2969|2963|2963|2957|87
1627370700000|2021-07-27 07:25:00|2966.8|2960.8|2965.5|2959.5|2968.5|2962.5|2962.3|2956.3|68
1627371000000|2021-07-27 07:30:00|2965.8|2959.8|2973.3|2967.3|2977.5|2971.5|2965.5|2959.5|81
1627371300000|2021-07-27 07:35:00|2972.5|2966.5|2969.3|2963.3|2973.3|2967.3|2969.3|2963.3|30
1627371600000|2021-07-27 07:40:00|2969|2963|2968.3|2962.3|2972.3|2966.3|2968.3|2962.3|22
1627371900000|2021-07-27 07:45:00|2969|2963|2972.8|2966.8|2973.5|2967.5|2969|2963|22
1627372200000|2021-07-27 07:50:00|2972.5|2966.5|2961.8|2955.8|2972.5|2966.5|2961.8|2955.8|40
1627372500000|2021-07-27 07:55:00|2961.5|2955.5|2969.5|2963.5|2970.5|2964.5|2955.8|2949.8|82
1627372800000|2021-07-27 08:00:00|2969.8|2963.8|2971.5|2965.5|2971.5|2965.5|2967|2961|68
1627373100000|2021-07-27 08:05:00|2972|2966|2975.5|2969.5|2976.5|2970.5|2971|2965|120
1627373400000|2021-07-27 08:10:00|2975.3|2969.3|2975|2969|2978.5|2972.5|2972.8|2966.8|78
1627373700000|2021-07-27 08:15:00|2975.3|2969.3|2969|2963|2976|2970|2969|2963|88
1627374000000|2021-07-27 08:20:00|2968.8|2962.8|2973.3|2967.3|2973.3|2967.3|2967.8|2961.8|49
1627374300000|2021-07-27 08:25:00|2973.5|2967.5|2973|2967|2974.8|2968.8|2972|2966|67
1627374600000|2021-07-27 08:30:00|2973.5|2967.5|2974.3|2968.3|2975|2969|2971.5|2965.5|46
1627374900000|2021-07-27 08:35:00|2974|2968|2971.8|2965.8|2974.5|2968.5|2971.3|2965.3|54
1627375200000|2021-07-27 08:40:00|2971.5|2965.5|2972.3|2966.3|2974|2968|2971.5|2965.5|18
1627375500000|2021-07-27 08:45:00|2972.5|2966.5|2972|2966|2973.3|2967.3|2969.5|2963.5|45
1627375800000|2021-07-27 08:50:00|2972.3|2966.3|2973.3|2967.3|2973.5|2967.5|2971.5|2965.5|26
1627376100000|2021-07-27 08:55:00|2973|2967|2972.3|2966.3|2973.3|2967.3|2971.3|2965.3|14
1627376400000|2021-07-27 09:00:00|2972|2966|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|23
1627376700000|2021-07-27 09:05:00|2972.5|2966.5|2974.8|2968.8|2974.8|2968.8|2972.5|2966.5|17
1627377000000|2021-07-27 09:10:00|2975.5|2969.5|2974|2968|2975.5|2969.5|2972.5|2966.5|27
1627377300000|2021-07-27 09:15:00|2973.8|2967.8|2978.5|2972.5|2978.5|2972.5|2973.8|2967.8|25
1627377600000|2021-07-27 09:20:00|2978.3|2972.3|2977.5|2971.5|2979.5|2973.5|2977.5|2971.5|22
1627377900000|2021-07-27 09:25:00|2977.3|2971.3|2977.3|2971.3|2978.8|2972.8|2974.8|2968.8|35
1627378200000|2021-07-27 09:30:00|2977|2971|2977.5|2971.5|2979.5|2973.5|2977|2971|42
1627378500000|2021-07-27 09:35:00|2977.8|2971.8|2977.8|2971.8|2980.8|2974.8|2977.3|2971.3|36
1627378800000|2021-07-27 09:40:00|2977.3|2971.3|2976|2970|2979|2973|2976|2970|19
1627379100000|2021-07-27 09:45:00|2975.8|2969.8|2974.5|2968.5|2976.8|2970.8|2973.5|2967.5|34
1627379400000|2021-07-27 09:50:00|2974.8|2968.8|2974.5|2968.5|2975.8|2969.8|2973.8|2967.8|21
1627379700000|2021-07-27 09:55:00|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|13
1627380000000|2021-07-27 10:00:00|2974.5|2968.5|2976.8|2970.8|2977.8|2971.8|2974|2968|29
1627380300000|2021-07-27 10:05:00|2976.5|2970.5|2974.3|2968.3|2976.8|2970.8|2974.3|2968.3|26
1627380600000|2021-07-27 10:10:00|2974.5|2968.5|2971|2965|2975|2969|2971|2965|20
1627380900000|2021-07-27 10:15:00|2970.8|2964.8|2971|2965|2973.3|2967.3|2970.5|2964.5|22
1627381200000|2021-07-27 10:20:00|2970.8|2964.8|2971|2965|2972|2966|2969|2963|31
1627381500000|2021-07-27 10:25:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|11
1627381800000|2021-07-27 10:30:00|2969.8|2963.8|2969.8|2963.8|2971|2965|2969.8|2963.8|24
1627382100000|2021-07-27 10:35:00|2970|2964|2969.3|2963.3|2971.3|2965.3|2968.8|2962.8|22
1627382400000|2021-07-27 10:40:00|2969|2963|2969.5|2963.5|2969.8|2963.8|2968.5|2962.5|17
1627382700000|2021-07-27 10:45:00|2969.8|2963.8|2969.3|2963.3|2972|2966|2969.3|2963.3|31
1627383000000|2021-07-27 10:50:00|2969.5|2963.5|2974|2968|2974|2968|2969.3|2963.3|49
1627383300000|2021-07-27 10:55:00|2973.8|2967.8|2975.3|2969.3|2976|2970|2973.5|2967.5|29
1627383600000|2021-07-27 11:00:00|2975|2969|2971|2965|2975|2969|2971|2965|32
1627383900000|2021-07-27 11:05:00|2970.8|2964.8|2972.8|2966.8|2972.8|2966.8|2969.5|2963.5|28
1627384200000|2021-07-27 11:10:00|2973|2967|2966.5|2960.5|2973.3|2967.3|2966.5|2960.5|37
1627384500000|2021-07-27 11:15:00|2966.3|2960.3|2964.8|2958.8|2966.8|2960.8|2964.3|2958.3|34
1627384800000|2021-07-27 11:20:00|2964.5|2958.5|2962|2956|2966.3|2960.3|2962|2956|39
1627385100000|2021-07-27 11:25:00|2961.8|2955.8|2962|2956|2963.8|2957.8|2961.3|2955.3|70
1627385400000|2021-07-27 11:30:00|2962.5|2956.5|2964.5|2958.5|2965|2959|2961.8|2955.8|88
1627385700000|2021-07-27 11:35:00|2965.3|2959.3|2964|2958|2966.3|2960.3|2963.5|2957.5|50
1627386000000|2021-07-27 11:40:00|2963.8|2957.8|2960.8|2954.8|2963.8|2957.8|2959.5|2953.5|51
1627386300000|2021-07-27 11:45:00|2960.5|2954.5|2962|2956|2963.5|2957.5|2959.8|2953.8|50
1627386600000|2021-07-27 11:50:00|2961.8|2955.8|2966.8|2960.8|2967|2961|2960.5|2954.5|81
1627386900000|2021-07-27 11:55:00|2967|2961|2968.3|2962.3|2969.8|2963.8|2966.5|2960.5|55
1627387200000|2021-07-27 12:00:00|2968.5|2962.5|2967.5|2961.5|2970.8|2964.8|2967.5|2961.5|59
1627387500000|2021-07-27 12:05:00|2967.8|2961.8|2969|2963|2969.8|2963.8|2966|2960|66
1627387800000|2021-07-27 12:10:00|2969.3|2963.3|2969.3|2963.3|2970|2964|2966.5|2960.5|60
1627388100000|2021-07-27 12:15:00|2969.5|2963.5|2966.3|2960.3|2969.5|2963.5|2965.8|2959.8|48
1627388400000|2021-07-27 12:20:00|2966.5|2960.5|2968|2962|2968.8|2962.8|2965.5|2959.5|32
1627388700000|2021-07-27 12:25:00|2968.3|2962.3|2967.8|2961.8|2968.5|2962.5|2966.5|2960.5|54
1627389000000|2021-07-27 12:30:00|2968|2962|2972.3|2966.3|2972.3|2966.3|2967.8|2961.8|79
1627389300000|2021-07-27 12:35:00|2972.5|2966.5|2976.5|2970.5|2976.8|2970.8|2972|2966|107
1627389600000|2021-07-27 12:40:00|2976.3|2970.3|2979.3|2973.3|2980.8|2974.8|2975.8|2969.8|107
1627389900000|2021-07-27 12:45:00|2979|2973|2979|2973|2979.5|2973.5|2977.8|2971.8|46
1627390200000|2021-07-27 12:50:00|2978.8|2972.8|2980.5|2974.5|2980.8|2974.8|2977.5|2971.5|57
1627390500000|2021-07-27 12:55:00|2980.8|2974.8|2981.8|2975.8|2989.5|2983.5|2980.5|2974.5|105
1627390800000|2021-07-27 13:00:00|2981.5|2975.5|2973.5|2967.5|2981.5|2975.5|2965.3|2959.3|341
1627391100000|2021-07-27 13:05:00|2973.8|2967.8|2975.5|2969.5|2976|2970|2970.3|2964.3|162
1627391400000|2021-07-27 13:10:00|2975.8|2969.8|2975|2969|2980|2974|2974.8|2968.8|156
1627391700000|2021-07-27 13:15:00|2974.8|2968.8|2976.3|2970.3|2978.8|2972.8|2974.3|2968.3|115
1627392000000|2021-07-27 13:20:00|2976|2970|2971|2965|2977.5|2971.5|2971|2965|172
1627392300000|2021-07-27 13:25:00|2970.8|2964.8|2968|2962|2974.5|2968.5|2967.3|2961.3|97
1627392600000|2021-07-27 13:30:00|2967.8|2961.8|2967.5|2961.5|2970.5|2964.5|2965.5|2959.5|144
1627392900000|2021-07-27 13:35:00|2967.3|2961.3|2965.8|2959.8|2972|2966|2965.8|2959.8|138
1627393200000|2021-07-27 13:40:00|2966|2960|2958.8|2952.8|2966.8|2960.8|2958.8|2952.8|163
1627393500000|2021-07-27 13:45:00|2958.5|2952.5|2968|2962|2970.5|2964.5|2957.5|2951.5|169
1627393800000|2021-07-27 13:50:00|2968.5|2962.5|2964.5|2958.5|2971.5|2965.5|2963.8|2957.8|123
1627394100000|2021-07-27 13:55:00|2964.3|2958.3|2967.5|2961.5|2969.8|2963.8|2964.3|2958.3|98
1627394400000|2021-07-27 14:00:00|2967.8|2961.8|2970.5|2964.5|2971.3|2965.3|2967.8|2961.8|115
1627394700000|2021-07-27 14:05:00|2970.8|2964.8|2972|2966|2972.8|2966.8|2970|2964|101
1627395000000|2021-07-27 14:10:00|2971.8|2965.8|2969.5|2963.5|2973.3|2967.3|2968.8|2962.8|125
1627395300000|2021-07-27 14:15:00|2969.8|2963.8|2970.5|2964.5|2971.8|2965.8|2966.5|2960.5|117
1627395600000|2021-07-27 14:20:00|2970.3|2964.3|2966|2960|2971.5|2965.5|2964.5|2958.5|105
1627395900000|2021-07-27 14:25:00|2965.8|2959.8|2967.3|2961.3|2971|2965|2964|2958|117
1627396200000|2021-07-27 14:30:00|2967|2961|2965.5|2959.5|2970.3|2964.3|2963.8|2957.8|124
1627396500000|2021-07-27 14:35:00|2965.8|2959.8|2970.3|2964.3|2970.5|2964.5|2962.8|2956.8|156
1627396800000|2021-07-27 14:40:00|2970.5|2964.5|2975|2969|2977.8|2971.8|2968.5|2962.5|141
1627397100000|2021-07-27 14:45:00|2974.8|2968.8|2977.3|2971.3|2977.5|2971.5|2972.5|2966.5|114
1627397400000|2021-07-27 14:50:00|2977.5|2971.5|2979|2973|2980.5|2974.5|2973.5|2967.5|132
1627397700000|2021-07-27 14:55:00|2979.3|2973.3|2985.8|2979.8|2988.5|2982.5|2979.3|2973.3|210
1627398000000|2021-07-27 15:00:00|2985.3|2979.3|2980|2974|2985.3|2979.3|2979.5|2973.5|97
1627398300000|2021-07-27 15:05:00|2980.3|2974.3|2976|2970|2980.3|2974.3|2975.3|2969.3|86
1627398600000|2021-07-27 15:10:00|2976.3|2970.3|2980|2974|2981|2975|2976.3|2970.3|62
1627398900000|2021-07-27 15:15:00|2979.8|2973.8|2972|2966|2980|2974|2972|2966|73
1627399200000|2021-07-27 15:20:00|2972.3|2966.3|2969.8|2963.8|2972.3|2966.3|2966.5|2960.5|80
1627399500000|2021-07-27 15:25:00|2970|2964|2966.5|2960.5|2970.8|2964.8|2963.5|2957.5|63
1627399800000|2021-07-27 15:30:00|2966.3|2960.3|2964.8|2958.8|2967|2961|2963.5|2957.5|70
1627400100000|2021-07-27 15:35:00|2964.5|2958.5|2963.5|2957.5|2965.8|2959.8|2962.8|2956.8|48
1627400400000|2021-07-27 15:40:00|2963.3|2957.3|2963.5|2957.5|2966|2960|2961.8|2955.8|66
1627400700000|2021-07-27 15:45:00|2963.8|2957.8|2967|2961|2967.5|2961.5|2963.8|2957.8|55
1627401000000|2021-07-27 15:50:00|2966.8|2960.8|2965|2959|2966.8|2960.8|2965|2959|20
1627401300000|2021-07-27 15:55:00|2965.3|2959.3|2966.3|2960.3|2966.8|2960.8|2965|2959|16
1627401600000|2021-07-27 16:00:00|2966|2960|2961.3|2955.3|2966|2960|2960|2954|31
1627401900000|2021-07-27 16:05:00|2961.8|2955.8|2964|2958|2964.5|2958.5|2961.5|2955.5|38
1627402200000|2021-07-27 16:10:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2962.8|2956.8|22
1627402500000|2021-07-27 16:15:00|2963.5|2957.5|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|6
1627402800000|2021-07-27 16:20:00|2964.5|2958.5|2965|2959|2965.3|2959.3|2964|2958|11
1627403100000|2021-07-27 16:25:00|2964.8|2958.8|2965.5|2959.5|2965.8|2959.8|2964.8|2958.8|7
1627403400000|2021-07-27 16:30:00|2965.8|2959.8|2965.5|2959.5|2966.8|2960.8|2965|2959|9
1627403700000|2021-07-27 16:35:00|2965.8|2959.8|2966|2960|2968|2962|2965.8|2959.8|21
1627404000000|2021-07-27 16:40:00|2966.3|2960.3|2970.3|2964.3|2970.3|2964.3|2966|2960|31
1627404300000|2021-07-27 16:45:00|2970|2964|2969.3|2963.3|2970.5|2964.5|2969|2963|17
1627404600000|2021-07-27 16:50:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627404900000|2021-07-27 16:55:00|2969.9|2963.9|2968.4|2962.4|2969.9|2963.9|2968.4|2962.4|7
1627430400000|2021-07-28 00:00:00|2978.5|2972.5|2977|2971|2978.5|2972.5|2977|2971|2
1627431000000|2021-07-28 00:10:00|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|2
1627431600000|2021-07-28 00:20:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627433700000|2021-07-28 00:55:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627434000000|2021-07-28 01:00:00|2974.3|2968.3|2974.5|2968.5|2976.3|2970.3|2969.5|2963.5|65
1627434300000|2021-07-28 01:05:00|2974.3|2968.3|2969.8|2963.8|2975|2969|2969.8|2963.8|98
1627434600000|2021-07-28 01:10:00|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2967.8|2961.8|111
1627434900000|2021-07-28 01:15:00|2969.5|2963.5|2966.8|2960.8|2969.8|2963.8|2964.5|2958.5|121
1627435200000|2021-07-28 01:20:00|2966.5|2960.5|2968.8|2962.8|2969|2963|2965|2959|29
1627435500000|2021-07-28 01:25:00|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967|2961|18
1627435800000|2021-07-28 01:30:00|2967|2961|2965.8|2959.8|2967.5|2961.5|2965|2959|28
1627436100000|2021-07-28 01:35:00|2966|2960|2965|2959|2966|2960|2964.5|2958.5|12
1627436400000|2021-07-28 01:40:00|2965.3|2959.3|2962.5|2956.5|2965.3|2959.3|2962.3|2956.3|25
1627436700000|2021-07-28 01:45:00|2962.8|2956.8|2962.3|2956.3|2963.5|2957.5|2961.3|2955.3|34
1627437000000|2021-07-28 01:50:00|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2958.5|2952.5|55
1627437300000|2021-07-28 01:55:00|2961.8|2955.8|2960.3|2954.3|2964.5|2958.5|2960.3|2954.3|79
1627437600000|2021-07-28 02:00:00|2960|2954|2959.5|2953.5|2961.8|2955.8|2958.5|2952.5|59
1627437900000|2021-07-28 02:05:00|2959.3|2953.3|2959|2953|2960.3|2954.3|2958.3|2952.3|48
1627438200000|2021-07-28 02:10:00|2958.8|2952.8|2963|2957|2964|2958|2957.5|2951.5|48
1627438500000|2021-07-28 02:15:00|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|4
1627438800000|2021-07-28 02:20:00|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1627439100000|2021-07-28 02:25:00|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1627439400000|2021-07-28 02:30:00|2963.8|2957.8|2966.5|2960.5|2967.5|2961.5|2963.8|2957.8|46
1627439700000|2021-07-28 02:35:00|2966.8|2960.8|2969|2963|2969.5|2963.5|2964.3|2958.3|54
1627440000000|2021-07-28 02:40:00|2968.8|2962.8|2967.5|2961.5|2969|2963|2967.3|2961.3|38
1627440300000|2021-07-28 02:45:00|2967.8|2961.8|2971.3|2965.3|2971.3|2965.3|2967.8|2961.8|18
1627440600000|2021-07-28 02:50:00|2971.5|2965.5|2970|2964|2972.3|2966.3|2969.5|2963.5|21
1627440900000|2021-07-28 02:55:00|2969.8|2963.8|2967.8|2961.8|2969.8|2963.8|2967.5|2961.5|29
1627441200000|2021-07-28 03:00:00|2968|2962|2970.5|2964.5|2972.5|2966.5|2968|2962|39
1627441500000|2021-07-28 03:05:00|2970.3|2964.3|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|32
1627441800000|2021-07-28 03:10:00|2972.8|2966.8|2974.8|2968.8|2974.8|2968.8|2972.8|2966.8|42
1627442100000|2021-07-28 03:15:00|2975|2969|2970.8|2964.8|2975|2969|2970.8|2964.8|30
1627442400000|2021-07-28 03:20:00|2971|2965|2972.8|2966.8|2972.8|2966.8|2970.5|2964.5|25
1627442700000|2021-07-28 03:25:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2970.8|2964.8|19
1627443000000|2021-07-28 03:30:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1627443300000|2021-07-28 03:35:00|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.3|2965.3|7
1627443600000|2021-07-28 03:40:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|8
1627443900000|2021-07-28 03:45:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627444200000|2021-07-28 03:50:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1627445400000|2021-07-28 04:10:00|2970|2964|2973|2967|2973|2967|2970|2964|6
1627445700000|2021-07-28 04:15:00|2972.8|2966.8|2971|2965|2972.8|2966.8|2971|2965|2
1627446300000|2021-07-28 04:25:00|2971.8|2965.8|2972.3|2966.3|2973|2967|2971.8|2965.8|7
1627446600000|2021-07-28 04:30:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|7
1627447200000|2021-07-28 04:40:00|2971.8|2965.8|2972|2966|2972|2966|2971.3|2965.3|3
1627447500000|2021-07-28 04:45:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627447800000|2021-07-28 04:50:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627448100000|2021-07-28 04:55:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627448400000|2021-07-28 05:00:00|2971.8|2965.8|2970|2964|2971.8|2965.8|2968.8|2962.8|11
1627448700000|2021-07-28 05:05:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627449000000|2021-07-28 05:10:00|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627449300000|2021-07-28 05:15:00|2969.3|2963.3|2971|2965|2971.3|2965.3|2969.3|2963.3|9
1627449600000|2021-07-28 05:20:00|2971.3|2965.3|2971|2965|2972|2966|2970.8|2964.8|11
1627449900000|2021-07-28 05:25:00|2970.5|2964.5|2971|2965|2971|2965|2968.8|2962.8|31
1627450200000|2021-07-28 05:30:00|2970.8|2964.8|2965.5|2959.5|2971.8|2965.8|2965.5|2959.5|50
1627450500000|2021-07-28 05:35:00|2965.8|2959.8|2963.5|2957.5|2969.3|2963.3|2963.5|2957.5|46
1627450800000|2021-07-28 05:40:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|42
1627451100000|2021-07-28 05:45:00|2964.5|2958.5|2964.8|2958.8|2966|2960|2964.5|2958.5|33
1627451400000|2021-07-28 05:50:00|2964.5|2958.5|2965|2959|2965|2959|2963.8|2957.8|8
1627451700000|2021-07-28 05:55:00|2964.8|2958.8|2962.5|2956.5|2964.8|2958.8|2962.3|2956.3|13
1627452000000|2021-07-28 06:00:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2960.8|2954.8|24
1627452300000|2021-07-28 06:05:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1627452600000|2021-07-28 06:10:00|2961.8|2955.8|2962.8|2956.8|2963.5|2957.5|2960.8|2954.8|33
1627452900000|2021-07-28 06:15:00|2962.5|2956.5|2962.8|2956.8|2963|2957|2960.5|2954.5|16
1627453200000|2021-07-28 06:20:00|2962.5|2956.5|2964.8|2958.8|2965|2959|2962.3|2956.3|16
1627453500000|2021-07-28 06:25:00|2964.5|2958.5|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|8
1627453800000|2021-07-28 06:30:00|2962.8|2956.8|2960.5|2954.5|2963.8|2957.8|2960.5|2954.5|22
1627454100000|2021-07-28 06:35:00|2960.8|2954.8|2958.8|2952.8|2960.8|2954.8|2958.3|2952.3|18
1627454400000|2021-07-28 06:40:00|2958.5|2952.5|2953.8|2947.8|2958.5|2952.5|2952.9|2946.9|41
1627454700000|2021-07-28 06:45:00|2953.5|2947.5|2958.8|2952.8|2958.8|2952.8|2953.3|2947.3|55
1627455000000|2021-07-28 06:50:00|2959|2953|2959.3|2953.3|2960.8|2954.8|2958|2952|34
1627455300000|2021-07-28 06:55:00|2959.5|2953.5|2959|2953|2960.5|2954.5|2954.8|2948.8|41
1627455600000|2021-07-28 07:00:00|2960.5|2954.5|2959.3|2953.3|2962.3|2956.3|2954|2948|60
1627455900000|2021-07-28 07:05:00|2959.8|2953.8|2959|2953|2959.8|2953.8|2957|2951|54
1627456200000|2021-07-28 07:10:00|2958.8|2952.8|2954.8|2948.8|2958.8|2952.8|2954.5|2948.5|29
1627456500000|2021-07-28 07:15:00|2954.5|2948.5|2954|2948|2954.8|2948.8|2953.5|2947.5|46
1627456800000|2021-07-28 07:20:00|2954.5|2948.5|2954.8|2948.8|2956.8|2950.8|2954.3|2948.3|64
1627457100000|2021-07-28 07:25:00|2954.5|2948.5|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|35
1627457400000|2021-07-28 07:30:00|2953.3|2947.3|2955.3|2949.3|2956.5|2950.5|2952.8|2946.8|41
1627457700000|2021-07-28 07:35:00|2955.5|2949.5|2958.8|2952.8|2958.8|2952.8|2955.5|2949.5|30
1627458000000|2021-07-28 07:40:00|2959|2953|2963.8|2957.8|2963.8|2957.8|2958.3|2952.3|29
1627458300000|2021-07-28 07:45:00|2963.5|2957.5|2959.8|2953.8|2963.5|2957.5|2959.5|2953.5|27
1627458600000|2021-07-28 07:50:00|2959.5|2953.5|2957.8|2951.8|2960.8|2954.8|2957.5|2951.5|34
1627458900000|2021-07-28 07:55:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|21
1627459200000|2021-07-28 08:00:00|2959.8|2953.8|2962.5|2956.5|2962.8|2956.8|2958.8|2952.8|49
1627459500000|2021-07-28 08:05:00|2962.3|2956.3|2965.3|2959.3|2966.3|2960.3|2962.3|2956.3|31
1627459800000|2021-07-28 08:10:00|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|20
1627460100000|2021-07-28 08:15:00|2966.5|2960.5|2965.5|2959.5|2967.3|2961.3|2964.3|2958.3|48
1627460400000|2021-07-28 08:20:00|2965.3|2959.3|2968.8|2962.8|2968.8|2962.8|2965.3|2959.3|25
1627460700000|2021-07-28 08:25:00|2969|2963|2968.8|2962.8|2970.5|2964.5|2967|2961|27
1627461000000|2021-07-28 08:30:00|2969|2963|2967|2961|2970|2964|2966.5|2960.5|28
1627461300000|2021-07-28 08:35:00|2967.3|2961.3|2968|2962|2968.3|2962.3|2965.5|2959.5|21
1627461600000|2021-07-28 08:40:00|2968.3|2962.3|2966.5|2960.5|2968.8|2962.8|2966.5|2960.5|31
1627461900000|2021-07-28 08:45:00|2966.8|2960.8|2970.3|2964.3|2970.8|2964.8|2966.8|2960.8|23
1627462200000|2021-07-28 08:50:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.3|2963.3|21
1627462500000|2021-07-28 08:55:00|2970.3|2964.3|2975.5|2969.5|2976|2970|2970.3|2964.3|41
1627462800000|2021-07-28 09:00:00|2975.3|2969.3|2972.3|2966.3|2975.3|2969.3|2971.8|2965.8|50
1627463100000|2021-07-28 09:05:00|2971.8|2965.8|2973.5|2967.5|2973.8|2967.8|2971.8|2965.8|35
1627463400000|2021-07-28 09:10:00|2973.8|2967.8|2973.3|2967.3|2974.3|2968.3|2972.3|2966.3|42
1627463700000|2021-07-28 09:15:00|2973.8|2967.8|2976.5|2970.5|2976.8|2970.8|2972.5|2966.5|39
1627464000000|2021-07-28 09:20:00|2976.8|2970.8|2975.5|2969.5|2980.5|2974.5|2974.3|2968.3|51
1627464300000|2021-07-28 09:25:00|2975.3|2969.3|2976.3|2970.3|2976.5|2970.5|2975|2969|25
1627464600000|2021-07-28 09:30:00|2976.8|2970.8|2977|2971|2977.8|2971.8|2975.5|2969.5|24
1627464900000|2021-07-28 09:35:00|2977.3|2971.3|2979.8|2973.8|2980.3|2974.3|2977.3|2971.3|31
1627465200000|2021-07-28 09:40:00|2980|2974|2977.8|2971.8|2980|2974|2977.8|2971.8|21
1627465500000|2021-07-28 09:45:00|2978|2972|2974.5|2968.5|2978.3|2972.3|2974.5|2968.5|27
1627465800000|2021-07-28 09:50:00|2974.3|2968.3|2973.8|2967.8|2974.8|2968.8|2973.3|2967.3|28
1627466100000|2021-07-28 09:55:00|2974|2968|2971.8|2965.8|2974.5|2968.5|2971.5|2965.5|20
1627466400000|2021-07-28 10:00:00|2971.5|2965.5|2970.5|2964.5|2972.8|2966.8|2970.3|2964.3|33
1627466700000|2021-07-28 10:05:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2965.8|2959.8|37
1627467000000|2021-07-28 10:10:00|2966.3|2960.3|2967.8|2961.8|2968.3|2962.3|2966.3|2960.3|33
1627467300000|2021-07-28 10:15:00|2967.5|2961.5|2966.8|2960.8|2968.8|2962.8|2965.5|2959.5|47
1627467600000|2021-07-28 10:20:00|2967|2961|2968.5|2962.5|2968.8|2962.8|2967|2961|12
1627467900000|2021-07-28 10:25:00|2968.3|2962.3|2969.8|2963.8|2971.3|2965.3|2967.8|2961.8|25
1627468200000|2021-07-28 10:30:00|2970.3|2964.3|2971|2965|2971|2965|2969.8|2963.8|27
1627468500000|2021-07-28 10:35:00|2971.3|2965.3|2972|2966|2972|2966|2970.5|2964.5|18
1627468800000|2021-07-28 10:40:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|23
1627469100000|2021-07-28 10:45:00|2971.8|2965.8|2972|2966|2972.8|2966.8|2971.8|2965.8|24
1627469400000|2021-07-28 10:50:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|26
1627469700000|2021-07-28 10:55:00|2972.8|2966.8|2973.5|2967.5|2975.8|2969.8|2972.8|2966.8|30
1627470000000|2021-07-28 11:00:00|2973.8|2967.8|2970.8|2964.8|2974|2968|2969.8|2963.8|24
1627470300000|2021-07-28 11:05:00|2971|2965|2972|2966|2973.8|2967.8|2970.3|2964.3|23
1627470600000|2021-07-28 11:10:00|2972.3|2966.3|2972.3|2966.3|2974.3|2968.3|2972|2966|40
1627470900000|2021-07-28 11:15:00|2972|2966|2973.3|2967.3|2973.8|2967.8|2971.3|2965.3|16
1627471200000|2021-07-28 11:20:00|2972.3|2966.3|2970|2964|2972.3|2966.3|2970|2964|15
1627471500000|2021-07-28 11:25:00|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|23
1627471800000|2021-07-28 11:30:00|2969|2963|2966.8|2960.8|2970|2964|2965.8|2959.8|35
1627472100000|2021-07-28 11:35:00|2966.3|2960.3|2966.3|2960.3|2967|2961|2965.5|2959.5|15
1627472400000|2021-07-28 11:40:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2965.8|2959.8|13
1627472700000|2021-07-28 11:45:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|12
1627473000000|2021-07-28 11:50:00|2966.5|2960.5|2967.3|2961.3|2971|2965|2966.3|2960.3|72
1627473300000|2021-07-28 11:55:00|2967|2961|2972|2966|2972|2966|2967|2961|56
1627473600000|2021-07-28 12:00:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2970.8|2964.8|63
1627473900000|2021-07-28 12:05:00|2972.5|2966.5|2974|2968|2974.8|2968.8|2972.3|2966.3|46
1627474200000|2021-07-28 12:10:00|2974.3|2968.3|2974.5|2968.5|2975.5|2969.5|2972.3|2966.3|38
1627474500000|2021-07-28 12:15:00|2974.8|2968.8|2976.5|2970.5|2977.3|2971.3|2974.8|2968.8|42
1627474800000|2021-07-28 12:20:00|2976.8|2970.8|2973.3|2967.3|2976.8|2970.8|2973.3|2967.3|33
1627475100000|2021-07-28 12:25:00|2973.5|2967.5|2972|2966|2973.8|2967.8|2970.8|2964.8|34
1627475400000|2021-07-28 12:30:00|2971.8|2965.8|2973.3|2967.3|2973.8|2967.8|2971.3|2965.3|52
1627475700000|2021-07-28 12:35:00|2973|2967|2974|2968|2974.3|2968.3|2972.5|2966.5|24
1627476000000|2021-07-28 12:40:00|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2972.3|2966.3|53
1627476300000|2021-07-28 12:45:00|2974.3|2968.3|2975.5|2969.5|2976|2970|2973.8|2967.8|35
1627476600000|2021-07-28 12:50:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2972.3|2966.3|88
1627476900000|2021-07-28 12:55:00|2975|2969|2970|2964|2976.8|2970.8|2969.3|2963.3|69
1627477200000|2021-07-28 13:00:00|2970.3|2964.3|2975.5|2969.5|2976.8|2970.8|2967.3|2961.3|192
1627477500000|2021-07-28 13:05:00|2975.3|2969.3|2973.8|2967.8|2975.8|2969.8|2971.8|2965.8|107
1627477800000|2021-07-28 13:10:00|2974|2968|2973|2967|2976.5|2970.5|2971.5|2965.5|91
1627478100000|2021-07-28 13:15:00|2973.3|2967.3|2969.3|2963.3|2973.8|2967.8|2968.5|2962.5|85
1627478400000|2021-07-28 13:20:00|2969|2963|2971.3|2965.3|2971.8|2965.8|2968|2962|80
1627478700000|2021-07-28 13:25:00|2971|2965|2970.8|2964.8|2973.8|2967.8|2969.8|2963.8|95
1627479000000|2021-07-28 13:30:00|2970.5|2964.5|2972.3|2966.3|2973.5|2967.5|2968.5|2962.5|145
1627479300000|2021-07-28 13:35:00|2972.5|2966.5|2971.5|2965.5|2973.5|2967.5|2969|2963|103
1627479600000|2021-07-28 13:40:00|2971.8|2965.8|2968.8|2962.8|2973.3|2967.3|2968.5|2962.5|131
1627479900000|2021-07-28 13:45:00|2969|2963|2972.5|2966.5|2973.3|2967.3|2967.5|2961.5|98
1627480200000|2021-07-28 13:50:00|2972.8|2966.8|2976.3|2970.3|2976.3|2970.3|2972|2966|81
1627480500000|2021-07-28 13:55:00|2976.8|2970.8|2980|2974|2981.3|2975.3|2976.3|2970.3|100
1627480800000|2021-07-28 14:00:00|2980.3|2974.3|2985|2979|2985.8|2979.8|2979.3|2973.3|133
1627481100000|2021-07-28 14:05:00|2985.3|2979.3|2985.3|2979.3|2987.8|2981.8|2982.3|2976.3|122
1627481400000|2021-07-28 14:10:00|2984.8|2978.8|2982.5|2976.5|2986.5|2980.5|2981.8|2975.8|119
1627481700000|2021-07-28 14:15:00|2982.3|2976.3|2980.5|2974.5|2983|2977|2979.5|2973.5|92
1627482000000|2021-07-28 14:20:00|2980.8|2974.8|2985.8|2979.8|2987.8|2981.8|2980.5|2974.5|97
1627482300000|2021-07-28 14:25:00|2986|2980|2984.5|2978.5|2986.5|2980.5|2981.3|2975.3|76
1627482600000|2021-07-28 14:30:00|2984.8|2978.8|2986.8|2980.8|2988.8|2982.8|2984.8|2978.8|122
1627482900000|2021-07-28 14:35:00|2987|2981|2989.5|2983.5|2991.8|2985.8|2986|2980|89
1627483200000|2021-07-28 14:40:00|2989.3|2983.3|2984|2978|2989.3|2983.3|2982|2976|158
1627483500000|2021-07-28 14:45:00|2983.8|2977.8|2975|2969|2984|2978|2974.8|2968.8|123
1627483800000|2021-07-28 14:50:00|2974.5|2968.5|2986.8|2980.8|2988.3|2982.3|2974.5|2968.5|105
1627484100000|2021-07-28 14:55:00|2986.3|2980.3|2978.3|2972.3|2990|2984|2977.3|2971.3|209
1627484400000|2021-07-28 15:00:00|2978.5|2972.5|2977|2971|2981.5|2975.5|2977|2971|95
1627484700000|2021-07-28 15:05:00|2976.8|2970.8|2978.5|2972.5|2979.3|2973.3|2975.5|2969.5|47
1627485000000|2021-07-28 15:10:00|2979.3|2973.3|2976.5|2970.5|2980.3|2974.3|2976|2970|95
1627485300000|2021-07-28 15:15:00|2976.8|2970.8|2976.5|2970.5|2977.5|2971.5|2974.3|2968.3|67
1627485600000|2021-07-28 15:20:00|2977|2971|2976.3|2970.3|2977.5|2971.5|2974.8|2968.8|27
1627485900000|2021-07-28 15:25:00|2976.5|2970.5|2973.5|2967.5|2976.5|2970.5|2973.5|2967.5|44
1627486200000|2021-07-28 15:30:00|2973.8|2967.8|2973.8|2967.8|2975.8|2969.8|2973.3|2967.3|59
1627486500000|2021-07-28 15:35:00|2974|2968|2972|2966|2976.3|2970.3|2972|2966|77
1627486800000|2021-07-28 15:40:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.3|2965.3|31
1627487100000|2021-07-28 15:45:00|2972|2966|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|17
1627487400000|2021-07-28 15:50:00|2972|2966|2975.8|2969.8|2976.3|2970.3|2971.8|2965.8|71
1627487700000|2021-07-28 15:55:00|2975.5|2969.5|2971.5|2965.5|2976.8|2970.8|2971.5|2965.5|46
1627488000000|2021-07-28 16:00:00|2972|2966|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|20
1627488300000|2021-07-28 16:05:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2969.8|2963.8|15
1627488600000|2021-07-28 16:10:00|2972|2966|2972|2966|2973|2967|2972|2966|10
1627488900000|2021-07-28 16:15:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|18
1627489200000|2021-07-28 16:20:00|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.3|2965.3|13
1627489500000|2021-07-28 16:25:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2969.9|2963.9|6
1627489800000|2021-07-28 16:30:00|2970.8|2964.8|2971.8|2965.8|2972|2966|2970.8|2964.8|11
1627490100000|2021-07-28 16:35:00|2971.5|2965.5|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|28
1627490400000|2021-07-28 16:40:00|2970.8|2964.8|2971|2965|2971.3|2965.3|2969.8|2963.8|22
1627490700000|2021-07-28 16:45:00|2970.8|2964.8|2970.3|2964.3|2971|2965|2970|2964|14
1627491000000|2021-07-28 16:50:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2968.8|2962.8|17
1627491300000|2021-07-28 16:55:00|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.4|2963.4|7
1627516800000|2021-07-29 00:00:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627517100000|2021-07-29 00:05:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627517700000|2021-07-29 00:15:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627518300000|2021-07-29 00:25:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627518600000|2021-07-29 00:30:00|2969|2963|2965.5|2959.5|2969|2963|2965.5|2959.5|4
1627518900000|2021-07-29 00:35:00|2966.8|2960.8|2968|2962|2968|2962|2965.8|2959.8|10
1627519200000|2021-07-29 00:40:00|2967.8|2961.8|2969.5|2963.5|2969.8|2963.8|2967.8|2961.8|15
1627519500000|2021-07-29 00:45:00|2969.8|2963.8|2972.3|2966.3|2973|2967|2969.8|2963.8|12
1627519800000|2021-07-29 00:50:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.3|2966.3|10
1627520100000|2021-07-29 00:55:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627520400000|2021-07-29 01:00:00|2973.3|2967.3|2977.3|2971.3|2979.5|2973.5|2973.3|2967.3|92
1627520700000|2021-07-29 01:05:00|2977|2971|2981.3|2975.3|2982|2976|2975.8|2969.8|75
1627521000000|2021-07-29 01:10:00|2981.8|2975.8|2977.3|2971.3|2982.3|2976.3|2976.3|2970.3|66
1627521300000|2021-07-29 01:15:00|2977.5|2971.5|2974.8|2968.8|2977.5|2971.5|2974|2968|30
1627521600000|2021-07-29 01:20:00|2975|2969|2976|2970|2976.8|2970.8|2975|2969|62
1627521900000|2021-07-29 01:25:00|2976.3|2970.3|2975.5|2969.5|2977|2971|2974.8|2968.8|27
1627522200000|2021-07-29 01:30:00|2975.3|2969.3|2974.5|2968.5|2976.8|2970.8|2973.8|2967.8|25
1627522500000|2021-07-29 01:35:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|14
1627522800000|2021-07-29 01:40:00|2974.5|2968.5|2975|2969|2975.5|2969.5|2973.8|2967.8|40
1627523100000|2021-07-29 01:45:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974|2968|16
1627523400000|2021-07-29 01:50:00|2975.5|2969.5|2977|2971|2978|2972|2975.5|2969.5|37
1627523700000|2021-07-29 01:55:00|2977.3|2971.3|2978.3|2972.3|2979.8|2973.8|2977|2971|38
1627524000000|2021-07-29 02:00:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2977.8|2971.8|24
1627524300000|2021-07-29 02:05:00|2979.3|2973.3|2981.5|2975.5|2982|2976|2979|2973|38
1627524600000|2021-07-29 02:10:00|2981.8|2975.8|2980.3|2974.3|2982.5|2976.5|2980|2974|67
1627524900000|2021-07-29 02:15:00|2980|2974|2977.8|2971.8|2980|2974|2977.8|2971.8|7
1627525200000|2021-07-29 02:20:00|2978|2972|2976.5|2970.5|2978|2972|2976|2970|4
1627525800000|2021-07-29 02:30:00|2976.8|2970.8|2979|2973|2980|2974|2976.8|2970.8|36
1627526100000|2021-07-29 02:35:00|2978.8|2972.8|2984|2978|2984.8|2978.8|2978.8|2972.8|59
1627526400000|2021-07-29 02:40:00|2984.3|2978.3|2983.5|2977.5|2984.8|2978.8|2983|2977|45
1627526700000|2021-07-29 02:45:00|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982|2976|12
1627527000000|2021-07-29 02:50:00|2982.5|2976.5|2980.5|2974.5|2982.5|2976.5|2979.3|2973.3|26
1627527300000|2021-07-29 02:55:00|2980.3|2974.3|2978.3|2972.3|2980.3|2974.3|2978.3|2972.3|12
1627527600000|2021-07-29 03:00:00|2979.3|2973.3|2979.8|2973.8|2980.8|2974.8|2978.5|2972.5|19
1627527900000|2021-07-29 03:05:00|2979.5|2973.5|2979.8|2973.8|2980.8|2974.8|2979.3|2973.3|18
1627528200000|2021-07-29 03:10:00|2979.5|2973.5|2977.3|2971.3|2979.5|2973.5|2977|2971|30
1627528500000|2021-07-29 03:15:00|2977|2971|2974|2968|2977|2971|2973|2967|48
1627528800000|2021-07-29 03:20:00|2973.8|2967.8|2975|2969|2975|2969|2972.8|2966.8|14
1627529100000|2021-07-29 03:25:00|2974.8|2968.8|2972.3|2966.3|2974.8|2968.8|2971.5|2965.5|45
1627529400000|2021-07-29 03:30:00|2972.8|2966.8|2973.3|2967.3|2974|2968|2972.8|2966.8|6
1627529700000|2021-07-29 03:35:00|2973|2967|2972|2966|2973|2967|2972|2966|3
1627530000000|2021-07-29 03:40:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627530300000|2021-07-29 03:45:00|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|3
1627530600000|2021-07-29 03:50:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627531500000|2021-07-29 04:05:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627531800000|2021-07-29 04:10:00|2973.6|2967.6|2971.5|2965.5|2973.8|2967.8|2971.5|2965.5|5
1627532700000|2021-07-29 04:25:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627533000000|2021-07-29 04:30:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627534800000|2021-07-29 05:00:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627535700000|2021-07-29 05:15:00|2972|2966|2975.5|2969.5|2975.5|2969.5|2972|2966|5
1627536000000|2021-07-29 05:20:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|6
1627536300000|2021-07-29 05:25:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1627536600000|2021-07-29 05:30:00|2975.5|2969.5|2978.3|2972.3|2982.5|2976.5|2975|2969|129
1627536900000|2021-07-29 05:35:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2978|2972|14
1627537200000|2021-07-29 05:40:00|2978.8|2972.8|2982.5|2976.5|2982.5|2976.5|2978.8|2972.8|33
1627537500000|2021-07-29 05:45:00|2982.3|2976.3|2984|2978|2984.5|2978.5|2982.3|2976.3|28
1627537800000|2021-07-29 05:50:00|2984.3|2978.3|2985|2979|2985|2979|2983|2977|30
1627538100000|2021-07-29 05:55:00|2984.8|2978.8|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|22
1627538400000|2021-07-29 06:00:00|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2980.8|2974.8|35
1627538700000|2021-07-29 06:05:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|5
1627539000000|2021-07-29 06:10:00|2983.8|2977.8|2986.5|2980.5|2987|2981|2983.5|2977.5|18
1627539300000|2021-07-29 06:15:00|2986.8|2980.8|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|12
1627539600000|2021-07-29 06:20:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|5
1627539900000|2021-07-29 06:25:00|2986.5|2980.5|2984.5|2978.5|2986.5|2980.5|2984.3|2978.3|20
1627540200000|2021-07-29 06:30:00|2983.8|2977.8|2986.8|2980.8|2987.5|2981.5|2983.8|2977.8|53
1627540500000|2021-07-29 06:35:00|2986.5|2980.5|2989|2983|2989.5|2983.5|2986.3|2980.3|48
1627540800000|2021-07-29 06:40:00|2989.3|2983.3|2990.8|2984.8|2992.3|2986.3|2989.3|2983.3|85
1627541100000|2021-07-29 06:45:00|2990.5|2984.5|2991.5|2985.5|2991.8|2985.8|2989|2983|47
1627541400000|2021-07-29 06:50:00|2991.8|2985.8|2989.3|2983.3|2991.8|2985.8|2989.3|2983.3|42
1627541700000|2021-07-29 06:55:00|2989.5|2983.5|2991|2985|2991.5|2985.5|2989.5|2983.5|16
1627542000000|2021-07-29 07:00:00|2991.8|2985.8|2988.5|2982.5|2992.8|2986.8|2988.5|2982.5|55
1627542300000|2021-07-29 07:05:00|2988.8|2982.8|2993.8|2987.8|2994.5|2988.5|2988.8|2982.8|47
1627542600000|2021-07-29 07:10:00|2994|2988|2997|2991|2997.8|2991.8|2993.5|2987.5|52
1627542900000|2021-07-29 07:15:00|2997.3|2991.3|2997.8|2991.8|2999.8|2993.8|2996.8|2990.8|54
1627543200000|2021-07-29 07:20:00|2997.5|2991.5|2997.8|2991.8|2999.8|2993.8|2997.5|2991.5|45
1627543500000|2021-07-29 07:25:00|2998.3|2992.3|2997.8|2991.8|2999.3|2993.3|2996.3|2990.3|45
1627543800000|2021-07-29 07:30:00|2997.5|2991.5|3000.5|2994.5|3000.5|2994.5|2996.5|2990.5|38
1627544100000|2021-07-29 07:35:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|21
1627544400000|2021-07-29 07:40:00|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001|2995|37
1627544700000|2021-07-29 07:45:00|3001.5|2995.5|3000.8|2994.8|3002.5|2996.5|3000.5|2994.5|25
1627545000000|2021-07-29 07:50:00|3001|2995|2994.5|2988.5|3001|2995|2993.3|2987.3|67
1627545300000|2021-07-29 07:55:00|2994.3|2988.3|2995|2989|2995|2989|2992.8|2986.8|18
1627545600000|2021-07-29 08:00:00|2994|2988|2995.8|2989.8|2995.8|2989.8|2989|2983|63
1627545900000|2021-07-29 08:05:00|2996|2990|3000.8|2994.8|3001|2995|2996|2990|46
1627546200000|2021-07-29 08:10:00|3000.3|2994.3|3000.3|2994.3|3002.3|2996.3|2999|2993|30
1627546500000|2021-07-29 08:15:00|3000.5|2994.5|2997.8|2991.8|3000.8|2994.8|2997|2991|27
1627546800000|2021-07-29 08:20:00|2998|2992|2998.5|2992.5|2999|2993|2996.5|2990.5|20
1627547100000|2021-07-29 08:25:00|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2997|2991|19
1627547400000|2021-07-29 08:30:00|2998|2992|2998.5|2992.5|2998.8|2992.8|2996.8|2990.8|39
1627547700000|2021-07-29 08:35:00|2998.8|2992.8|3001.8|2995.8|3001.8|2995.8|2998.8|2992.8|14
1627548000000|2021-07-29 08:40:00|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|2999.8|2993.8|25
1627548300000|2021-07-29 08:45:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.5|2995.5|12
1627548600000|2021-07-29 08:50:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|13
1627548900000|2021-07-29 08:55:00|3002.5|2996.5|3000.5|2994.5|3002.5|2996.5|3000|2994|36
1627549200000|2021-07-29 09:00:00|3000.3|2994.3|2998|2992|3000.8|2994.8|2997.3|2991.3|46
1627549500000|2021-07-29 09:05:00|2998.3|2992.3|2994|2988|2998.8|2992.8|2994|2988|38
1627549800000|2021-07-29 09:10:00|2994.3|2988.3|2993|2987|2996|2990|2993|2987|35
1627550100000|2021-07-29 09:15:00|2992.8|2986.8|2992.5|2986.5|2995.3|2989.3|2991.8|2985.8|35
1627550400000|2021-07-29 09:20:00|2992.8|2986.8|2992.8|2986.8|2994.5|2988.5|2992.5|2986.5|28
1627550700000|2021-07-29 09:25:00|2993|2987|2994.8|2988.8|2995.8|2989.8|2992.8|2986.8|20
1627551000000|2021-07-29 09:30:00|2994.5|2988.5|2994.8|2988.8|2995|2989|2993.5|2987.5|17
1627551300000|2021-07-29 09:35:00|2995|2989|2995.8|2989.8|2996.5|2990.5|2994.8|2988.8|23
1627551600000|2021-07-29 09:40:00|2995.5|2989.5|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|11
1627551900000|2021-07-29 09:45:00|2994.8|2988.8|2995.3|2989.3|2996|2990|2994.8|2988.8|9
1627552200000|2021-07-29 09:50:00|2995|2989|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|14
1627552500000|2021-07-29 09:55:00|2995.8|2989.8|2998.8|2992.8|3000|2994|2995.8|2989.8|36
1627552800000|2021-07-29 10:00:00|2999|2993|3000.5|2994.5|3000.8|2994.8|2998.5|2992.5|24
1627553100000|2021-07-29 10:05:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|33
1627553400000|2021-07-29 10:10:00|3000|2994|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|25
1627553700000|2021-07-29 10:15:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|2999.3|2993.3|29
1627554000000|2021-07-29 10:20:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|9
1627554300000|2021-07-29 10:25:00|3000|2994|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|26
1627554600000|2021-07-29 10:30:00|3000|2994|3000|2994|3000.5|2994.5|2998.8|2992.8|31
1627554900000|2021-07-29 10:35:00|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|2999.5|2993.5|14
1627555200000|2021-07-29 10:40:00|3000.8|2994.8|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|35
1627555500000|2021-07-29 10:45:00|2998|2992|2995.5|2989.5|2999.3|2993.3|2995.3|2989.3|38
1627555800000|2021-07-29 10:50:00|2995.3|2989.3|2997|2991|2997|2991|2994|2988|30
1627556100000|2021-07-29 10:55:00|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.3|2990.3|18
1627556400000|2021-07-29 11:00:00|2996.8|2990.8|2996|2990|2997.3|2991.3|2996|2990|6
1627556700000|2021-07-29 11:05:00|2995.8|2989.8|2994.8|2988.8|2996|2990|2994.8|2988.8|11
1627557000000|2021-07-29 11:10:00|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|24
1627557300000|2021-07-29 11:15:00|2995.5|2989.5|2995.8|2989.8|2996.3|2990.3|2994.8|2988.8|26
1627557600000|2021-07-29 11:20:00|2996|2990|2995.8|2989.8|2996|2990|2994.8|2988.8|19
1627557900000|2021-07-29 11:25:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|15
1627558200000|2021-07-29 11:30:00|2995|2989|2995.8|2989.8|2997.3|2991.3|2994.8|2988.8|44
1627558500000|2021-07-29 11:35:00|2995.5|2989.5|2992.8|2986.8|2996.8|2990.8|2992|2986|31
1627558800000|2021-07-29 11:40:00|2993|2987|2994.3|2988.3|2995.8|2989.8|2992.5|2986.5|35
1627559100000|2021-07-29 11:45:00|2994|2988|2994.5|2988.5|2995.8|2989.8|2993.3|2987.3|19
1627559400000|2021-07-29 11:50:00|2994.8|2988.8|2997|2991|2997.3|2991.3|2994.8|2988.8|68
1627559700000|2021-07-29 11:55:00|2997.3|2991.3|2997.3|2991.3|2998.8|2992.8|2997|2991|67
1627560000000|2021-07-29 12:00:00|2997|2991|2997|2991|2999.5|2993.5|2997|2991|63
1627560300000|2021-07-29 12:05:00|2996.8|2990.8|2997.3|2991.3|2997.5|2991.5|2996.3|2990.3|26
1627560600000|2021-07-29 12:10:00|2996.8|2990.8|2995|2989|2996.8|2990.8|2994.3|2988.3|35
1627560900000|2021-07-29 12:15:00|2994.8|2988.8|2994|2988|2995|2989|2992.5|2986.5|48
1627561200000|2021-07-29 12:20:00|2993.8|2987.8|2992|2986|2994.5|2988.5|2992|2986|35
1627561500000|2021-07-29 12:25:00|2992.3|2986.3|2992.5|2986.5|2993.3|2987.3|2991.8|2985.8|30
1627561800000|2021-07-29 12:30:00|2993.5|2987.5|2995.8|2989.8|2996.3|2990.3|2993.3|2987.3|42
1627562100000|2021-07-29 12:35:00|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|22
1627562400000|2021-07-29 12:40:00|2996.5|2990.5|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|50
1627562700000|2021-07-29 12:45:00|2996|2990|2994.5|2988.5|2996.5|2990.5|2994.3|2988.3|48
1627563000000|2021-07-29 12:50:00|2994.3|2988.3|2995|2989|2995|2989|2993.8|2987.8|20
1627563300000|2021-07-29 12:55:00|2995.3|2989.3|2993.3|2987.3|2995.8|2989.8|2993|2987|35
1627563600000|2021-07-29 13:00:00|2993|2987|2999.5|2993.5|3000.5|2994.5|2993|2987|137
1627563900000|2021-07-29 13:05:00|2999.3|2993.3|2998.5|2992.5|3001|2995|2997|2991|107
1627564200000|2021-07-29 13:10:00|2998.3|2992.3|2997.3|2991.3|2999.8|2993.8|2997.3|2991.3|63
1627564500000|2021-07-29 13:15:00|2997.5|2991.5|2996.8|2990.8|3001.8|2995.8|2996.8|2990.8|129
1627564800000|2021-07-29 13:20:00|2997.5|2991.5|2993|2987|2998.3|2992.3|2992.5|2986.5|88
1627565100000|2021-07-29 13:25:00|2993.3|2987.3|2995|2989|2996|2990|2993.3|2987.3|85
1627565400000|2021-07-29 13:30:00|2995.3|2989.3|2993.5|2987.5|2997.5|2991.5|2992.8|2986.8|134
1627565700000|2021-07-29 13:35:00|2993.8|2987.8|2996.5|2990.5|2996.5|2990.5|2991.8|2985.8|105
1627566000000|2021-07-29 13:40:00|2996.8|2990.8|2994.5|2988.5|2996.8|2990.8|2994.3|2988.3|77
1627566300000|2021-07-29 13:45:00|2994.3|2988.3|2995.3|2989.3|2996|2990|2993.5|2987.5|64
1627566600000|2021-07-29 13:50:00|2995|2989|2995|2989|2996.3|2990.3|2993.8|2987.8|82
1627566900000|2021-07-29 13:55:00|2995.3|2989.3|2992.3|2986.3|2998|2992|2991.8|2985.8|109
1627567200000|2021-07-29 14:00:00|2992.5|2986.5|2993.5|2987.5|2999.1|2993.1|2992|2986|120
1627567500000|2021-07-29 14:05:00|2993.3|2987.3|2991.5|2985.5|2993.5|2987.5|2990.3|2984.3|80
1627567800000|2021-07-29 14:10:00|2991.8|2985.8|2989.8|2983.8|2991.8|2985.8|2989.3|2983.3|73
1627568100000|2021-07-29 14:15:00|2989.5|2983.5|2988.8|2982.8|2990.3|2984.3|2988.5|2982.5|76
1627568400000|2021-07-29 14:20:00|2989.5|2983.5|2989.5|2983.5|2991.5|2985.5|2989.3|2983.3|54
1627568700000|2021-07-29 14:25:00|2989.3|2983.3|2987.3|2981.3|2991.3|2985.3|2986|2980|69
1627569000000|2021-07-29 14:30:00|2987.5|2981.5|2987.5|2981.5|2988.3|2982.3|2986.3|2980.3|37
1627569300000|2021-07-29 14:35:00|2987.8|2981.8|2988.3|2982.3|2988.8|2982.8|2987|2981|48
1627569600000|2021-07-29 14:40:00|2988.5|2982.5|2996.3|2990.3|2996.5|2990.5|2988.3|2982.3|65
1627569900000|2021-07-29 14:45:00|2996.5|2990.5|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|56
1627570200000|2021-07-29 14:50:00|2995.5|2989.5|2997.3|2991.3|3001.5|2995.5|2995|2989|83
1627570500000|2021-07-29 14:55:00|2997.5|2991.5|3000.8|2994.8|3002.8|2996.8|2997.3|2991.3|131
1627570800000|2021-07-29 15:00:00|3001.3|2995.3|3002.8|2996.8|3005.5|2999.5|3001|2995|123
1627571100000|2021-07-29 15:05:00|3003.3|2997.3|3002|2996|3004.8|2998.8|3000.3|2994.3|34
1627571400000|2021-07-29 15:10:00|3002.3|2996.3|3002.5|2996.5|3004.3|2998.3|3001.8|2995.8|35
1627571700000|2021-07-29 15:15:00|3002.3|2996.3|3002.5|2996.5|3003|2997|2999|2993|54
1627572000000|2021-07-29 15:20:00|3002.8|2996.8|3004.5|2998.5|3005.3|2999.3|3002.3|2996.3|23
1627572300000|2021-07-29 15:25:00|3004.8|2998.8|3007|3001|3007.3|3001.3|3004.3|2998.3|22
1627572600000|2021-07-29 15:30:00|3007.5|3001.5|3010.3|3004.3|3012.8|3006.8|3007.5|3001.5|63
1627572900000|2021-07-29 15:35:00|3010.5|3004.5|3008.8|3002.8|3011.8|3005.8|3008.8|3002.8|37
1627573200000|2021-07-29 15:40:00|3009|3003|3008.5|3002.5|3009.5|3003.5|3008.3|3002.3|19
1627573500000|2021-07-29 15:45:00|3008.8|3002.8|3009.5|3003.5|3010.3|3004.3|3008.8|3002.8|25
1627573800000|2021-07-29 15:50:00|3009.3|3003.3|3009.5|3003.5|3010.8|3004.8|3008.8|3002.8|25
1627574100000|2021-07-29 15:55:00|3009|3003|3009.8|3003.8|3010|3004|3009|3003|23
1627574400000|2021-07-29 16:00:00|3010|3004|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|18
1627574700000|2021-07-29 16:05:00|3011|3005|3011.5|3005.5|3012.3|3006.3|3011|3005|9
1627575000000|2021-07-29 16:10:00|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009|3003|8
1627575300000|2021-07-29 16:15:00|3010|3004|3010.5|3004.5|3010.8|3004.8|3010|3004|5
1627575600000|2021-07-29 16:20:00|3010.8|3004.8|3011.3|3005.3|3012.5|3006.5|3010.8|3004.8|5
1627575900000|2021-07-29 16:25:00|3011|3005|3008.8|3002.8|3011|3005|3008.8|3002.8|10
1627576200000|2021-07-29 16:30:00|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1627576500000|2021-07-29 16:35:00|3008.8|3002.8|3007|3001|3008.8|3002.8|3007|3001|6
1627576800000|2021-07-29 16:40:00|3006.3|3000.3|3008|3002|3008|3002|3005.8|2999.8|11
1627577100000|2021-07-29 16:45:00|3008.5|3002.5|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|4
1627577400000|2021-07-29 16:50:00|3009|3003|3007.8|3001.8|3009.3|3003.3|3007.8|3001.8|5
1627577700000|2021-07-29 16:55:00|3007.9|3001.9|3007.1|3001.1|3008.6|3002.6|3005.9|2999.9|10
1627603200000|2021-07-30 00:00:00|3002.5|2996.5|3001.3|2995.3|3005.3|2999.3|3000.3|2994.3|29
1627603500000|2021-07-30 00:05:00|3001|2995|3001|2995|3003.3|2997.3|3000.5|2994.5|23
1627604100000|2021-07-30 00:15:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|2999.8|2993.8|5
1627605000000|2021-07-30 00:30:00|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|3
1627605300000|2021-07-30 00:35:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1627605900000|2021-07-30 00:45:00|2997.5|2991.5|2996|2990|2997.5|2991.5|2996|2990|4
1627606200000|2021-07-30 00:50:00|2997|2991|2999.8|2993.8|3000|2994|2996.5|2990.5|8
1627606500000|2021-07-30 00:55:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2997.5|2991.5|10
1627606800000|2021-07-30 01:00:00|2998.8|2992.8|2996|2990|2998.8|2992.8|2994.8|2988.8|78
1627607100000|2021-07-30 01:05:00|2996.3|2990.3|2996|2990|2999.8|2993.8|2995.8|2989.8|25
1627607400000|2021-07-30 01:10:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|32
1627607700000|2021-07-30 01:15:00|2996.5|2990.5|2995.3|2989.3|2997.8|2991.8|2995.3|2989.3|37
1627608000000|2021-07-30 01:20:00|2995|2989|2995.3|2989.3|2996.3|2990.3|2994.3|2988.3|45
1627608300000|2021-07-30 01:25:00|2995.5|2989.5|2997.3|2991.3|2997.8|2991.8|2995|2989|28
1627608600000|2021-07-30 01:30:00|2997.8|2991.8|2999|2993|3001.8|2995.8|2997.5|2991.5|48
1627608900000|2021-07-30 01:35:00|2999.3|2993.3|3000|2994|3003.3|2997.3|2999.3|2993.3|37
1627609200000|2021-07-30 01:40:00|3000.3|2994.3|3003.8|2997.8|3004|2998|3000.3|2994.3|41
1627609500000|2021-07-30 01:45:00|3004|2998|3003.5|2997.5|3006.5|3000.5|3003.5|2997.5|30
1627609800000|2021-07-30 01:50:00|3003.8|2997.8|3003.5|2997.5|3005.5|2999.5|3003|2997|29
1627610100000|2021-07-30 01:55:00|3003.8|2997.8|3005.5|2999.5|3006|3000|3003.8|2997.8|15
1627610400000|2021-07-30 02:00:00|3005.8|2999.8|3003.8|2997.8|3006.5|3000.5|3003.8|2997.8|25
1627610700000|2021-07-30 02:05:00|3004|2998|3000.3|2994.3|3004.5|2998.5|3000.3|2994.3|26
1627611000000|2021-07-30 02:10:00|3000.5|2994.5|3002|2996|3002.8|2996.8|3000.5|2994.5|27
1627611300000|2021-07-30 02:15:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|6
1627612200000|2021-07-30 02:30:00|3002|2996|3007|3001|3007.5|3001.5|3002|2996|41
1627612500000|2021-07-30 02:35:00|3006.8|3000.8|3008.8|3002.8|3009|3003|3006|3000|20
1627612800000|2021-07-30 02:40:00|3009|3003|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|15
1627613100000|2021-07-30 02:45:00|3008.8|3002.8|3008|3002|3009|3003|3007.3|3001.3|17
1627613400000|2021-07-30 02:50:00|3008.3|3002.3|3009.5|3003.5|3011.8|3005.8|3008|3002|49
1627613700000|2021-07-30 02:55:00|3009.8|3003.8|3010.5|3004.5|3012|3006|3009|3003|23
1627614000000|2021-07-30 03:00:00|3010.3|3004.3|3011.3|3005.3|3012|3006|3010|3004|26
1627614300000|2021-07-30 03:05:00|3012.3|3006.3|3014.3|3008.3|3014.3|3008.3|3012|3006|53
1627614600000|2021-07-30 03:10:00|3014|3008|3017.5|3011.5|3017.5|3011.5|3013.8|3007.8|30
1627614900000|2021-07-30 03:15:00|3017.3|3011.3|3017|3011|3017.8|3011.8|3016.5|3010.5|50
1627615200000|2021-07-30 03:20:00|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3014.8|3008.8|16
1627615500000|2021-07-30 03:25:00|3014.8|3008.8|3015|3009|3016.3|3010.3|3012|3006|37
1627615800000|2021-07-30 03:30:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.5|3007.5|12
1627616100000|2021-07-30 03:35:00|3014|3008|3016.5|3010.5|3016.5|3010.5|3014|3008|13
1627616400000|2021-07-30 03:40:00|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1627617000000|2021-07-30 03:50:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|4
1627617300000|2021-07-30 03:55:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627617600000|2021-07-30 04:00:00|3014.3|3008.3|3015|3009|3015.5|3009.5|3014.3|3008.3|5
1627618500000|2021-07-30 04:15:00|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1627618800000|2021-07-30 04:20:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1627619100000|2021-07-30 04:25:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1627619700000|2021-07-30 04:35:00|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|3
1627620000000|2021-07-30 04:40:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627620300000|2021-07-30 04:45:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1627620600000|2021-07-30 04:50:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627620900000|2021-07-30 04:55:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627621200000|2021-07-30 05:00:00|3015.5|3009.5|3013.5|3007.5|3015.5|3009.5|3012.5|3006.5|33
1627621500000|2021-07-30 05:05:00|3013.8|3007.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|10
1627621800000|2021-07-30 05:10:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|15
1627622100000|2021-07-30 05:15:00|3013|3007|3008.5|3002.5|3013|3007|3008.5|3002.5|11
1627622400000|2021-07-30 05:20:00|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3006.8|3000.8|13
1627622700000|2021-07-30 05:25:00|3008.3|3002.3|3008|3002|3008.5|3002.5|3007|3001|17
1627623000000|2021-07-30 05:30:00|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3005.3|2999.3|69
1627623300000|2021-07-30 05:35:00|3008.3|3002.3|3000.5|2994.5|3008.3|3002.3|3000|2994|54
1627623600000|2021-07-30 05:40:00|3000.8|2994.8|2998.5|2992.5|3000.8|2994.8|2996.8|2990.8|65
1627623900000|2021-07-30 05:45:00|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2995.8|2989.8|39
1627624200000|2021-07-30 05:50:00|2998.3|2992.3|3002.3|2996.3|3002.5|2996.5|2997.8|2991.8|32
1627624500000|2021-07-30 05:55:00|3002|2996|3000.8|2994.8|3002|2996|3000.3|2994.3|20
1627624800000|2021-07-30 06:00:00|3001.3|2995.3|3003.3|2997.3|3003.8|2997.8|3001.3|2995.3|12
1627625100000|2021-07-30 06:05:00|3003|2997|3002.8|2996.8|3003.3|2997.3|3001.3|2995.3|24
1627625400000|2021-07-30 06:10:00|3003|2997|3005|2999|3005|2999|3003|2997|13
1627625700000|2021-07-30 06:15:00|3005.3|2999.3|3002.5|2996.5|3005.3|2999.3|3002.3|2996.3|18
1627626000000|2021-07-30 06:20:00|3001.8|2995.8|3000.5|2994.5|3003|2997|2999.8|2993.8|69
1627626300000|2021-07-30 06:25:00|3000.8|2994.8|3002|2996|3003.3|2997.3|3000.5|2994.5|24
1627626600000|2021-07-30 06:30:00|3001.5|2995.5|3002.8|2996.8|3005.3|2999.3|3001.5|2995.5|43
1627626900000|2021-07-30 06:35:00|3003|2997|3002|2996|3004.5|2998.5|3001.3|2995.3|88
1627627200000|2021-07-30 06:40:00|3001.8|2995.8|3003.8|2997.8|3004|2998|3000.8|2994.8|73
1627627500000|2021-07-30 06:45:00|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3002|2996|30
1627627800000|2021-07-30 06:50:00|3003.8|2997.8|3007.3|3001.3|3007.5|3001.5|3003.8|2997.8|20
1627628100000|2021-07-30 06:55:00|3007.5|3001.5|3006.3|3000.3|3008.5|3002.5|3006|3000|30
1627628400000|2021-07-30 07:00:00|3006.5|3000.5|3006|3000|3010.8|3004.8|3005|2999|57
1627628700000|2021-07-30 07:05:00|3005.8|2999.8|3002.5|2996.5|3006|3000|3002.5|2996.5|34
1627629000000|2021-07-30 07:10:00|3002.3|2996.3|3002.3|2996.3|3004|2998|3002.3|2996.3|18
1627629300000|2021-07-30 07:15:00|3002.5|2996.5|3008|3002|3008|3002|3001.8|2995.8|28
1627629600000|2021-07-30 07:20:00|3008.3|3002.3|3009.8|3003.8|3009.8|3003.8|3006.5|3000.5|27
1627629900000|2021-07-30 07:25:00|3010|3004|3006.8|3000.8|3011.5|3005.5|3006.8|3000.8|26
1627630200000|2021-07-30 07:30:00|3006.5|3000.5|3012.3|3006.3|3012.5|3006.5|3005.8|2999.8|56
1627630500000|2021-07-30 07:35:00|3012|3006|3013.5|3007.5|3014.3|3008.3|3011.3|3005.3|42
1627630800000|2021-07-30 07:40:00|3013.8|3007.8|3011.3|3005.3|3014.8|3008.8|3010.8|3004.8|44
1627631100000|2021-07-30 07:45:00|3011|3005|3009.5|3003.5|3011.3|3005.3|3008|3002|40
1627631400000|2021-07-30 07:50:00|3008.8|3002.8|3012|3006|3012.5|3006.5|3008.3|3002.3|44
1627631700000|2021-07-30 07:55:00|3011.8|3005.8|3010|3004|3011.8|3005.8|3009.8|3003.8|17
1627632000000|2021-07-30 08:00:00|3010.5|3004.5|3012.5|3006.5|3012.5|3006.5|3008|3002|34
1627632300000|2021-07-30 08:05:00|3013.3|3007.3|3016.3|3010.3|3017.3|3011.3|3013.3|3007.3|21
1627632600000|2021-07-30 08:10:00|3016|3010|3016.5|3010.5|3016.8|3010.8|3015.5|3009.5|17
1627632900000|2021-07-30 08:15:00|3016.8|3010.8|3016.8|3010.8|3017.8|3011.8|3016.3|3010.3|22
1627633200000|2021-07-30 08:20:00|3017|3011|3019.5|3013.5|3019.8|3013.8|3016.5|3010.5|23
1627633500000|2021-07-30 08:25:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3017.5|3011.5|33
1627633800000|2021-07-30 08:30:00|3019.3|3013.3|3019|3013|3020|3014|3017.8|3011.8|60
1627634100000|2021-07-30 08:35:00|3019.3|3013.3|3018.8|3012.8|3020|3014|3018.8|3012.8|16
1627634400000|2021-07-30 08:40:00|3019|3013|3018.5|3012.5|3019|3013|3018|3012|15
1627634700000|2021-07-30 08:45:00|3018.8|3012.8|3015.5|3009.5|3018.8|3012.8|3015.5|3009.5|23
1627635000000|2021-07-30 08:50:00|3015.3|3009.3|3014.5|3008.5|3015.8|3009.8|3014.3|3008.3|17
1627635300000|2021-07-30 08:55:00|3014.8|3008.8|3020.8|3014.8|3020.8|3014.8|3014.8|3008.8|34
1627635600000|2021-07-30 09:00:00|3021|3015|3020.3|3014.3|3021.3|3015.3|3019.8|3013.8|24
1627635900000|2021-07-30 09:05:00|3020.5|3014.5|3024|3018|3025.5|3019.5|3019.8|3013.8|46
1627636200000|2021-07-30 09:10:00|3024.3|3018.3|3027.3|3021.3|3027.3|3021.3|3024|3018|29
1627636500000|2021-07-30 09:15:00|3026.8|3020.8|3026.3|3020.3|3027|3021|3025.3|3019.3|13
1627636800000|2021-07-30 09:20:00|3026|3020|3026|3020|3027|3021|3025|3019|25
1627637100000|2021-07-30 09:25:00|3025.3|3019.3|3023.3|3017.3|3026|3020|3022|3016|36
1627637400000|2021-07-30 09:30:00|3023.5|3017.5|3026.5|3020.5|3026.5|3020.5|3023.5|3017.5|25
1627637700000|2021-07-30 09:35:00|3026.3|3020.3|3026.8|3020.8|3027.5|3021.5|3026.3|3020.3|20
1627638000000|2021-07-30 09:40:00|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025|3019|12
1627638300000|2021-07-30 09:45:00|3025.5|3019.5|3025.8|3019.8|3026|3020|3024.8|3018.8|16
1627638600000|2021-07-30 09:50:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|22
1627638900000|2021-07-30 09:55:00|3026.5|3020.5|3025.5|3019.5|3027.5|3021.5|3025.3|3019.3|17
1627639200000|2021-07-30 10:00:00|3024.8|3018.8|3026|3020|3026|3020|3024|3018|26
1627639500000|2021-07-30 10:05:00|3026.3|3020.3|3027.3|3021.3|3027.8|3021.8|3026|3020|46
1627639800000|2021-07-30 10:10:00|3027.4|3021.4|3025.3|3019.3|3027.4|3021.4|3025|3019|37
1627640100000|2021-07-30 10:15:00|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|21
1627640400000|2021-07-30 10:20:00|3025.5|3019.5|3026.1|3020.1|3026.1|3020.1|3023.3|3017.3|44
1627640700000|2021-07-30 10:25:00|3026|3020|3027.4|3021.4|3027.4|3021.4|3025.8|3019.8|25
1627641000000|2021-07-30 10:30:00|3027.6|3021.6|3029.8|3023.8|3029.8|3023.8|3027.6|3021.6|30
1627641300000|2021-07-30 10:35:00|3030|3024|3027.8|3021.8|3030|3024|3026.3|3020.3|56
1627641600000|2021-07-30 10:40:00|3027.9|3021.9|3027.5|3021.5|3029.6|3023.6|3027.5|3021.5|40
1627641900000|2021-07-30 10:45:00|3027.8|3021.8|3028.8|3022.8|3029|3023|3027.5|3021.5|21
1627642200000|2021-07-30 10:50:00|3029.1|3023.1|3027.8|3021.8|3029.5|3023.5|3027.8|3021.8|28
1627642500000|2021-07-30 10:55:00|3028|3022|3025.6|3019.6|3028.3|3022.3|3025.3|3019.3|30
1627642800000|2021-07-30 11:00:00|3025.8|3019.8|3024.5|3018.5|3026.3|3020.3|3024.5|3018.5|14
1627643100000|2021-07-30 11:05:00|3024.6|3018.6|3024|3018|3024.9|3018.9|3023.3|3017.3|15
1627643400000|2021-07-30 11:10:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3022.8|3016.8|17
1627643700000|2021-07-30 11:15:00|3024.5|3018.5|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|11
1627644000000|2021-07-30 11:20:00|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3022.5|3016.5|11
1627644300000|2021-07-30 11:25:00|3022.9|3016.9|3023.4|3017.4|3023.5|3017.5|3022.5|3016.5|17
1627644600000|2021-07-30 11:30:00|3023.5|3017.5|3023.8|3017.8|3024.8|3018.8|3023|3017|47
1627644900000|2021-07-30 11:35:00|3024|3018|3029.3|3023.3|3029.5|3023.5|3024|3018|31
1627645200000|2021-07-30 11:40:00|3029|3023|3029.3|3023.3|3029.6|3023.6|3027.3|3021.3|51
1627645500000|2021-07-30 11:45:00|3029|3023|3032.1|3026.1|3032.6|3026.6|3028.5|3022.5|52
1627645800000|2021-07-30 11:50:00|3031.9|3025.9|3039.5|3033.5|3040.6|3034.6|3031.9|3025.9|117
1627646100000|2021-07-30 11:55:00|3039.8|3033.8|3038.3|3032.3|3040.6|3034.6|3038.3|3032.3|55
1627646400000|2021-07-30 12:00:00|3038.5|3032.5|3039.3|3033.3|3040.3|3034.3|3036.6|3030.6|78
1627646700000|2021-07-30 12:05:00|3039.5|3033.5|3042.4|3036.4|3042.6|3036.6|3039.5|3033.5|32
1627647000000|2021-07-30 12:10:00|3042.5|3036.5|3049.8|3043.8|3050.8|3044.8|3042.5|3036.5|110
1627647300000|2021-07-30 12:15:00|3049.5|3043.5|3042.5|3036.5|3049.6|3043.6|3042.5|3036.5|79
1627647600000|2021-07-30 12:20:00|3042.8|3036.8|3040.4|3034.4|3043|3037|3039.8|3033.8|79
1627647900000|2021-07-30 12:25:00|3040.6|3034.6|3040.8|3034.8|3044.8|3038.8|3040.3|3034.3|81
1627648200000|2021-07-30 12:30:00|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3038.9|3032.9|67
1627648500000|2021-07-30 12:35:00|3040|3034|3039.8|3033.8|3041.3|3035.3|3039.8|3033.8|35
1627648800000|2021-07-30 12:40:00|3039.5|3033.5|3037.5|3031.5|3040.1|3034.1|3036.5|3030.5|56
1627649100000|2021-07-30 12:45:00|3037.8|3031.8|3037.6|3031.6|3038|3032|3035.8|3029.8|57
1627649400000|2021-07-30 12:50:00|3037.9|3031.9|3035.6|3029.6|3038.1|3032.1|3034.6|3028.6|78
1627649700000|2021-07-30 12:55:00|3035.9|3029.9|3035|3029|3036.3|3030.3|3033.4|3027.4|81
1627650000000|2021-07-30 13:00:00|3034.8|3028.8|3028.4|3022.4|3037.3|3031.3|3028|3022|313
1627650300000|2021-07-30 13:05:00|3028|3022|3029.8|3023.8|3031|3025|3020.5|3014.5|216
1627650600000|2021-07-30 13:10:00|3030|3024|3032.4|3026.4|3036.3|3030.3|3029|3023|125
1627650900000|2021-07-30 13:15:00|3032.6|3026.6|3035.8|3029.8|3036.3|3030.3|3028.4|3022.4|149
1627651200000|2021-07-30 13:20:00|3036|3030|3034.9|3028.9|3038|3032|3031.4|3025.4|164
1627651500000|2021-07-30 13:25:00|3034.6|3028.6|3034.9|3028.9|3037.8|3031.8|3032.9|3026.9|110
1627651800000|2021-07-30 13:30:00|3035.1|3029.1|3036.4|3030.4|3038|3032|3032.9|3026.9|180
1627652100000|2021-07-30 13:35:00|3036.5|3030.5|3032.5|3026.5|3037.5|3031.5|3032.5|3026.5|86
1627652400000|2021-07-30 13:40:00|3032.8|3026.8|3026.6|3020.6|3033.8|3027.8|3026.6|3020.6|101
1627652700000|2021-07-30 13:45:00|3026.9|3020.9|3024.4|3018.4|3028.8|3022.8|3023.9|3017.9|110
1627653000000|2021-07-30 13:50:00|3024.6|3018.6|3028.1|3022.1|3028.1|3022.1|3023|3017|130
1627653300000|2021-07-30 13:55:00|3027.9|3021.9|3028.8|3022.8|3030.5|3024.5|3024.6|3018.6|69
1627653600000|2021-07-30 14:00:00|3029|3023|3023.8|3017.8|3030.8|3024.8|3023.8|3017.8|126
1627653900000|2021-07-30 14:05:00|3023.5|3017.5|3022.6|3016.6|3026.1|3020.1|3021.6|3015.6|105
1627654200000|2021-07-30 14:10:00|3022.4|3016.4|3020.8|3014.8|3023.4|3017.4|3017|3011|125
1627654500000|2021-07-30 14:15:00|3021|3015|3014.9|3008.9|3021|3015|3013.1|3007.1|106
1627654800000|2021-07-30 14:20:00|3014.5|3008.5|3015.3|3009.3|3016.3|3010.3|3011.5|3005.5|159
1627655100000|2021-07-30 14:25:00|3015|3009|3014.5|3008.5|3019.8|3013.8|3014.5|3008.5|150
1627655400000|2021-07-30 14:30:00|3015|3009|3011.5|3005.5|3017|3011|3011|3005|94
1627655700000|2021-07-30 14:35:00|3011.3|3005.3|3020.5|3014.5|3020.6|3014.6|3010.3|3004.3|136
1627656000000|2021-07-30 14:40:00|3020.3|3014.3|3025.5|3019.5|3026.8|3020.8|3017|3011|156
1627656300000|2021-07-30 14:45:00|3025.3|3019.3|3023.8|3017.8|3027|3021|3021.9|3015.9|121
1627656600000|2021-07-30 14:50:00|3023.5|3017.5|3028.8|3022.8|3032.5|3026.5|3022.3|3016.3|101
1627656900000|2021-07-30 14:55:00|3028.5|3022.5|3027.8|3021.8|3033.1|3027.1|3027.3|3021.3|253
1627657200000|2021-07-30 15:00:00|3027.6|3021.6|3023.9|3017.9|3027.6|3021.6|3019.6|3013.6|162
1627657500000|2021-07-30 15:05:00|3023.8|3017.8|3021|3015|3024.5|3018.5|3018.3|3012.3|126
1627657800000|2021-07-30 15:10:00|3021.3|3015.3|3023|3017|3023.4|3017.4|3020|3014|66
1627658100000|2021-07-30 15:15:00|3022.8|3016.8|3022.8|3016.8|3024.8|3018.8|3021.9|3015.9|59
1627658400000|2021-07-30 15:20:00|3023|3017|3025.3|3019.3|3025.8|3019.8|3022.8|3016.8|30
1627658700000|2021-07-30 15:25:00|3025.1|3019.1|3023.4|3017.4|3025.5|3019.5|3023.3|3017.3|45
1627659000000|2021-07-30 15:30:00|3023|3017|3023.8|3017.8|3026.8|3020.8|3022.3|3016.3|77
1627659300000|2021-07-30 15:35:00|3024|3018|3024|3018|3026|3020|3022.8|3016.8|46
1627659600000|2021-07-30 15:40:00|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.3|3017.3|23
1627659900000|2021-07-30 15:45:00|3023.3|3017.3|3026|3020|3026.8|3020.8|3021.8|3015.8|43
1627660200000|2021-07-30 15:50:00|3025.8|3019.8|3026.5|3020.5|3026.8|3020.8|3025.5|3019.5|17
1627660500000|2021-07-30 15:55:00|3026.3|3020.3|3028.8|3022.8|3028.8|3022.8|3026|3020|13
1627660800000|2021-07-30 16:00:00|3028.5|3022.5|3025.8|3019.8|3028.5|3022.5|3025.8|3019.8|8
1627661100000|2021-07-30 16:05:00|3025.5|3019.5|3022.8|3016.8|3025.8|3019.8|3021.8|3015.8|18
1627661400000|2021-07-30 16:10:00|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.5|3016.5|6
1627661700000|2021-07-30 16:15:00|3022.5|3016.5|3022|3016|3022.8|3016.8|3022|3016|23
1627662000000|2021-07-30 16:20:00|3022.3|3016.3|3022.6|3016.6|3022.9|3016.9|3022|3016|12
1627662300000|2021-07-30 16:25:00|3023.1|3017.1|3023.4|3017.4|3024|3018|3023.1|3017.1|6
1627662600000|2021-07-30 16:30:00|3023.6|3017.6|3027.5|3021.5|3027.8|3021.8|3023.6|3017.6|20
1627662900000|2021-07-30 16:35:00|3028.5|3022.5|3030|3024|3030.5|3024.5|3028.5|3022.5|10
1627663200000|2021-07-30 16:40:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|5
1627663500000|2021-07-30 16:45:00|3029|3023|3026|3020|3029|3023|3026|3020|10
1627663800000|2021-07-30 16:50:00|3025.9|3019.9|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|5
1627664100000|2021-07-30 16:55:00|3026.6|3020.6|3028.3|3022.3|3028.5|3022.5|3026.6|3020.6|17
1627862400000|2021-08-02 00:00:00|3036|3024.8|3025.5|3019.5|3036|3024.8|3025.5|3019.5|2
1627862700000|2021-08-02 00:05:00|3023.9|3017.9|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|6
1627863000000|2021-08-02 00:10:00|3023.3|3017.3|3021.1|3015.1|3023.3|3017.3|3021.1|3015.1|9
1627863300000|2021-08-02 00:15:00|3021|3015|3021.4|3015.4|3022.4|3016.4|3021|3015|9
1627863600000|2021-08-02 00:20:00|3021.5|3015.5|3024|3018|3024|3018|3021.5|3015.5|13
1627863900000|2021-08-02 00:25:00|3023.8|3017.8|3021.4|3015.4|3023.8|3017.8|3021.4|3015.4|9
1627864200000|2021-08-02 00:30:00|3021.1|3015.1|3016.3|3010.3|3021.1|3015.1|3016.3|3010.3|15
1627864500000|2021-08-02 00:35:00|3016.8|3010.8|3021.4|3015.4|3021.4|3015.4|3016.5|3010.5|12
1627864800000|2021-08-02 00:40:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1627865100000|2021-08-02 00:45:00|3022.3|3016.3|3024.3|3018.3|3024.3|3018.3|3022|3016|8
1627865400000|2021-08-02 00:50:00|3024|3018|3023|3017|3024|3018|3023|3017|4
1627865700000|2021-08-02 00:55:00|3022.8|3016.8|3023.3|3017.3|3024.4|3018.4|3022.8|3016.8|8
1627866000000|2021-08-02 01:00:00|3023|3017|3023.8|3017.8|3024.5|3018.5|3018|3012|137
1627866300000|2021-08-02 01:05:00|3024|3018|3028.3|3022.3|3028.3|3022.3|3023.8|3017.8|76
1627866600000|2021-08-02 01:10:00|3028.6|3022.6|3032.6|3026.6|3033.3|3027.3|3026.6|3020.6|66
1627866900000|2021-08-02 01:15:00|3031.9|3025.9|3030.9|3024.9|3031.9|3025.9|3026.8|3020.8|76
1627867200000|2021-08-02 01:20:00|3031.1|3025.1|3030.4|3024.4|3031.1|3025.1|3028.3|3022.3|29
1627867500000|2021-08-02 01:25:00|3030.1|3024.1|3028.8|3022.8|3032.6|3026.6|3028.8|3022.8|38
1627867800000|2021-08-02 01:30:00|3028.5|3022.5|3031.3|3025.3|3032.3|3026.3|3028.3|3022.3|75
1627868100000|2021-08-02 01:35:00|3031.6|3025.6|3035.1|3029.1|3035.3|3029.3|3031|3025|49
1627868400000|2021-08-02 01:40:00|3034.9|3028.9|3028.8|3022.8|3035.6|3029.6|3028.8|3022.8|76
1627868700000|2021-08-02 01:45:00|3028.5|3022.5|3020|3014|3028.5|3022.5|3020|3014|55
1627869000000|2021-08-02 01:50:00|3019.9|3013.9|3020.3|3014.3|3021.8|3015.8|3018|3012|53
1627869300000|2021-08-02 01:55:00|3020|3014|3020.3|3014.3|3021|3015|3019.3|3013.3|47
1627869600000|2021-08-02 02:00:00|3020|3014|3023.5|3017.5|3025|3019|3019.8|3013.8|74
1627869900000|2021-08-02 02:05:00|3023.8|3017.8|3023.8|3017.8|3025.6|3019.6|3023.5|3017.5|37
1627870200000|2021-08-02 02:10:00|3023.6|3017.6|3020.8|3014.8|3024.4|3018.4|3020.4|3014.4|45
1627870500000|2021-08-02 02:15:00|3020.5|3014.5|3015|3009|3020.5|3014.5|3014.4|3008.4|20
1627870800000|2021-08-02 02:20:00|3014.3|3008.3|3015.5|3009.5|3015.5|3009.5|3012.5|3006.5|28
1627871100000|2021-08-02 02:25:00|3015.6|3009.6|3017.3|3011.3|3017.5|3011.5|3015.6|3009.6|12
1627871400000|2021-08-02 02:30:00|3017.6|3011.6|3023.5|3017.5|3024.8|3018.8|3017.6|3011.6|87
1627871700000|2021-08-02 02:35:00|3023.8|3017.8|3022.5|3016.5|3025.8|3019.8|3022.3|3016.3|51
1627872000000|2021-08-02 02:40:00|3022.6|3016.6|3024|3018|3025|3019|3022.6|3016.6|30
1627872300000|2021-08-02 02:45:00|3023.8|3017.8|3027.5|3021.5|3028.5|3022.5|3023.5|3017.5|43
1627872600000|2021-08-02 02:50:00|3028|3022|3030.3|3024.3|3030.5|3024.5|3027.6|3021.6|41
1627872900000|2021-08-02 02:55:00|3030|3024|3028.8|3022.8|3032.3|3026.3|3028.5|3022.5|38
1627873200000|2021-08-02 03:00:00|3028.9|3022.9|3030.8|3024.8|3030.9|3024.9|3028.8|3022.8|21
1627873500000|2021-08-02 03:05:00|3031.3|3025.3|3029|3023|3032|3026|3029|3023|18
1627873800000|2021-08-02 03:10:00|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3025.8|3019.8|19
1627874100000|2021-08-02 03:15:00|3029.8|3023.8|3028.8|3022.8|3030.5|3024.5|3028.8|3022.8|9
1627874400000|2021-08-02 03:20:00|3028.9|3022.9|3031|3025|3031.8|3025.8|3028.9|3022.9|22
1627874700000|2021-08-02 03:25:00|3031.3|3025.3|3033.8|3027.8|3033.8|3027.8|3031.3|3025.3|19
1627875000000|2021-08-02 03:30:00|3033.5|3027.5|3031.8|3025.8|3033.5|3027.5|3031.8|3025.8|4
1627875300000|2021-08-02 03:35:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1627876500000|2021-08-02 03:55:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627877400000|2021-08-02 04:10:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627878000000|2021-08-02 04:20:00|3031.6|3025.6|3032|3026|3032|3026|3031.6|3025.6|3
1627878300000|2021-08-02 04:25:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1627879200000|2021-08-02 04:40:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627879500000|2021-08-02 04:45:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627880100000|2021-08-02 04:55:00|3032.3|3026.3|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|3
1627880400000|2021-08-02 05:00:00|3032.1|3026.1|3032|3026|3032.3|3026.3|3032|3026|4
1627880700000|2021-08-02 05:05:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627881000000|2021-08-02 05:10:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627881900000|2021-08-02 05:25:00|3032.4|3026.4|3032.9|3026.9|3032.9|3026.9|3032.4|3026.4|3
1627882200000|2021-08-02 05:30:00|3033.1|3027.1|3041.3|3035.3|3042.6|3036.6|3033.1|3027.1|99
1627882500000|2021-08-02 05:35:00|3041.5|3035.5|3040.5|3034.5|3042.6|3036.6|3039.8|3033.8|54
1627882800000|2021-08-02 05:40:00|3040.8|3034.8|3042.1|3036.1|3042.4|3036.4|3040.8|3034.8|16
1627883100000|2021-08-02 05:45:00|3042.4|3036.4|3041.8|3035.8|3042.8|3036.8|3040.8|3034.8|47
1627883400000|2021-08-02 05:50:00|3042|3036|3041|3035|3042.6|3036.6|3040.8|3034.8|27
1627883700000|2021-08-02 05:55:00|3040.8|3034.8|3039.8|3033.8|3042|3036|3039.5|3033.5|49
1627884000000|2021-08-02 06:00:00|3039.5|3033.5|3038.8|3032.8|3039.8|3033.8|3036.8|3030.8|45
1627884300000|2021-08-02 06:05:00|3039|3033|3039|3033|3040.5|3034.5|3038.5|3032.5|23
1627884600000|2021-08-02 06:10:00|3039.3|3033.3|3041.3|3035.3|3041.5|3035.5|3039.3|3033.3|13
1627884900000|2021-08-02 06:15:00|3041.5|3035.5|3039.5|3033.5|3042.1|3036.1|3039.5|3033.5|19
1627885200000|2021-08-02 06:20:00|3039.3|3033.3|3036|3030|3039.3|3033.3|3034.8|3028.8|33
1627885500000|2021-08-02 06:25:00|3035.8|3029.8|3033|3027|3035.8|3029.8|3029.9|3023.9|46
1627885800000|2021-08-02 06:30:00|3032.8|3026.8|3034.3|3028.3|3034.8|3028.8|3032.8|3026.8|17
1627886100000|2021-08-02 06:35:00|3034|3028|3028.8|3022.8|3034|3028|3028.8|3022.8|31
1627886400000|2021-08-02 06:40:00|3029|3023|3032.3|3026.3|3032.3|3026.3|3029|3023|11
1627886700000|2021-08-02 06:45:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|4
1627887000000|2021-08-02 06:50:00|3032|3026|3030|3024|3032|3026|3029.6|3023.6|23
1627887300000|2021-08-02 06:55:00|3029.8|3023.8|3029|3023|3030.8|3024.8|3028.8|3022.8|28
1627887600000|2021-08-02 07:00:00|3029.3|3023.3|3040.4|3034.4|3040.4|3034.4|3029.3|3023.3|71
1627887900000|2021-08-02 07:05:00|3040.6|3034.6|3041.3|3035.3|3041.3|3035.3|3038.3|3032.3|67
1627888200000|2021-08-02 07:10:00|3041.5|3035.5|3035.8|3029.8|3042.6|3036.6|3035.8|3029.8|67
1627888500000|2021-08-02 07:15:00|3035.9|3029.9|3037.5|3031.5|3039.3|3033.3|3035.9|3029.9|28
1627888800000|2021-08-02 07:20:00|3037.8|3031.8|3038.5|3032.5|3038.9|3032.9|3037.3|3031.3|27
1627889100000|2021-08-02 07:25:00|3038.9|3032.9|3038.5|3032.5|3040.3|3034.3|3038.3|3032.3|26
1627889400000|2021-08-02 07:30:00|3038.8|3032.8|3040.3|3034.3|3040.3|3034.3|3037.6|3031.6|39
1627889700000|2021-08-02 07:35:00|3040.5|3034.5|3042.1|3036.1|3042.1|3036.1|3040.5|3034.5|20
1627890000000|2021-08-02 07:40:00|3042|3036|3041.6|3035.6|3042|3036|3040.3|3034.3|24
1627890300000|2021-08-02 07:45:00|3041.8|3035.8|3041.5|3035.5|3042.6|3036.6|3041.3|3035.3|21
1627890600000|2021-08-02 07:50:00|3041.8|3035.8|3041.8|3035.8|3042.4|3036.4|3041.5|3035.5|27
1627890900000|2021-08-02 07:55:00|3042|3036|3041.9|3035.9|3042.1|3036.1|3040.8|3034.8|32
1627891200000|2021-08-02 08:00:00|3041.8|3035.8|3042|3036|3042.3|3036.3|3039.8|3033.8|42
1627891500000|2021-08-02 08:05:00|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3040.3|3034.3|35
1627891800000|2021-08-02 08:10:00|3042.3|3036.3|3041.3|3035.3|3042.9|3036.9|3039.5|3033.5|44
1627892100000|2021-08-02 08:15:00|3041.5|3035.5|3042.8|3036.8|3042.8|3036.8|3040.8|3034.8|26
1627892400000|2021-08-02 08:20:00|3042.9|3036.9|3041.8|3035.8|3042.9|3036.9|3040|3034|36
1627892700000|2021-08-02 08:25:00|3042|3036|3040.8|3034.8|3042.6|3036.6|3040.5|3034.5|20
1627893000000|2021-08-02 08:30:00|3040.9|3034.9|3035|3029|3040.9|3034.9|3034.8|3028.8|53
1627893300000|2021-08-02 08:35:00|3034.8|3028.8|3035.3|3029.3|3035.6|3029.6|3034.5|3028.5|19
1627893600000|2021-08-02 08:40:00|3035.8|3029.8|3039.6|3033.6|3039.9|3033.9|3034.8|3028.8|32
1627893900000|2021-08-02 08:45:00|3039.5|3033.5|3041|3035|3041|3035|3039.4|3033.4|21
1627894200000|2021-08-02 08:50:00|3041.3|3035.3|3041.8|3035.8|3042.5|3036.5|3041.3|3035.3|23
1627894500000|2021-08-02 08:55:00|3042.1|3036.1|3042.4|3036.4|3042.9|3036.9|3041.4|3035.4|25
1627894800000|2021-08-02 09:00:00|3042.5|3036.5|3042.4|3036.4|3042.8|3036.8|3041.8|3035.8|30
1627895100000|2021-08-02 09:05:00|3042.3|3036.3|3041.8|3035.8|3042.4|3036.4|3040.3|3034.3|29
1627895400000|2021-08-02 09:10:00|3041.5|3035.5|3042.4|3036.4|3042.8|3036.8|3041.3|3035.3|17
1627895700000|2021-08-02 09:15:00|3042.6|3036.6|3039.5|3033.5|3042.8|3036.8|3039.1|3033.1|20
1627896000000|2021-08-02 09:20:00|3039.8|3033.8|3041.1|3035.1|3041.6|3035.6|3039.8|3033.8|30
1627896300000|2021-08-02 09:25:00|3041.5|3035.5|3041.3|3035.3|3042.8|3036.8|3041|3035|21
1627896600000|2021-08-02 09:30:00|3041.5|3035.5|3041.8|3035.8|3042.1|3036.1|3041|3035|31
1627896900000|2021-08-02 09:35:00|3041.9|3035.9|3041.9|3035.9|3042.4|3036.4|3041.3|3035.3|26
1627897200000|2021-08-02 09:40:00|3042.1|3036.1|3042.5|3036.5|3042.8|3036.8|3041.5|3035.5|20
1627897500000|2021-08-02 09:45:00|3042.8|3036.8|3045.3|3039.3|3045.3|3039.3|3042.5|3036.5|10
1627897800000|2021-08-02 09:50:00|3045.5|3039.5|3047.8|3041.8|3048.3|3042.3|3045.5|3039.5|20
1627898100000|2021-08-02 09:55:00|3047.5|3041.5|3048.8|3042.8|3048.8|3042.8|3047.5|3041.5|11
1627898400000|2021-08-02 10:00:00|3049|3043|3049|3043|3049|3043|3048.3|3042.3|15
1627898700000|2021-08-02 10:05:00|3048.8|3042.8|3049.4|3043.4|3049.5|3043.5|3048.8|3042.8|16
1627899000000|2021-08-02 10:10:00|3049.1|3043.1|3049.4|3043.4|3049.5|3043.5|3049|3043|13
1627899300000|2021-08-02 10:15:00|3049.3|3043.3|3049.1|3043.1|3049.5|3043.5|3048.9|3042.9|28
1627899600000|2021-08-02 10:20:00|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3048.8|3042.8|19
1627899900000|2021-08-02 10:25:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3048.9|3042.9|13
1627900200000|2021-08-02 10:30:00|3049.6|3043.6|3048.9|3042.9|3050.1|3044.1|3048.9|3042.9|15
1627900500000|2021-08-02 10:35:00|3049.1|3043.1|3049.1|3043.1|3049.3|3043.3|3048.9|3042.9|5
1627900800000|2021-08-02 10:40:00|3049.4|3043.4|3049.6|3043.6|3049.9|3043.9|3049|3043|14
1627901100000|2021-08-02 10:45:00|3049.4|3043.4|3048.9|3042.9|3049.6|3043.6|3047.9|3041.9|19
1627901400000|2021-08-02 10:50:00|3048.6|3042.6|3047.5|3041.5|3048.6|3042.6|3046.8|3040.8|22
1627901700000|2021-08-02 10:55:00|3047.8|3041.8|3054|3048|3054.5|3048.5|3047.5|3041.5|31
1627902000000|2021-08-02 11:00:00|3053.8|3047.8|3051.3|3045.3|3053.8|3047.8|3051.3|3045.3|51
1627902300000|2021-08-02 11:05:00|3050.8|3044.8|3051.1|3045.1|3052.8|3046.8|3050.3|3044.3|24
1627902600000|2021-08-02 11:10:00|3051.5|3045.5|3050.3|3044.3|3053|3047|3049.5|3043.5|25
1627902900000|2021-08-02 11:15:00|3050.4|3044.4|3056.9|3050.9|3057.4|3051.4|3050.4|3044.4|38
1627903200000|2021-08-02 11:20:00|3057.1|3051.1|3060.8|3054.8|3062.3|3056.3|3056.3|3050.3|77
1627903500000|2021-08-02 11:25:00|3060.5|3054.5|3055.3|3049.3|3060.8|3054.8|3054.5|3048.5|91
1627903800000|2021-08-02 11:30:00|3055.5|3049.5|3058.1|3052.1|3059.5|3053.5|3053.8|3047.8|94
1627904100000|2021-08-02 11:35:00|3057.3|3051.3|3054.5|3048.5|3057.3|3051.3|3053.3|3047.3|55
1627904400000|2021-08-02 11:40:00|3054.6|3048.6|3050.5|3044.5|3056.5|3050.5|3050.5|3044.5|42
1627904700000|2021-08-02 11:45:00|3049.8|3043.8|3049.6|3043.6|3052.1|3046.1|3049.3|3043.3|33
1627905000000|2021-08-02 11:50:00|3049.8|3043.8|3051.6|3045.6|3052.3|3046.3|3049.3|3043.3|82
1627905300000|2021-08-02 11:55:00|3051.4|3045.4|3053|3047|3055.4|3049.4|3050.8|3044.8|55
1627905600000|2021-08-02 12:00:00|3053.3|3047.3|3057.1|3051.1|3060.4|3054.4|3052.9|3046.9|74
1627905900000|2021-08-02 12:05:00|3057.4|3051.4|3055.8|3049.8|3059|3053|3054.9|3048.9|52
1627906200000|2021-08-02 12:10:00|3056.3|3050.3|3052.3|3046.3|3056.5|3050.5|3052|3046|57
1627906500000|2021-08-02 12:15:00|3052.5|3046.5|3053.3|3047.3|3054.3|3048.3|3051.8|3045.8|55
1627906800000|2021-08-02 12:20:00|3053|3047|3051.8|3045.8|3053.3|3047.3|3051.3|3045.3|75
1627907100000|2021-08-02 12:25:00|3051.5|3045.5|3057|3051|3057.8|3051.8|3051.3|3045.3|55
1627907400000|2021-08-02 12:30:00|3056.8|3050.8|3054.5|3048.5|3057|3051|3053.8|3047.8|55
1627907700000|2021-08-02 12:35:00|3054.8|3048.8|3055.1|3049.1|3056.3|3050.3|3054.4|3048.4|63
1627908000000|2021-08-02 12:40:00|3055.3|3049.3|3055.8|3049.8|3056.3|3050.3|3054.5|3048.5|38
1627908300000|2021-08-02 12:45:00|3056|3050|3052.3|3046.3|3056.8|3050.8|3052.3|3046.3|35
1627908600000|2021-08-02 12:50:00|3052.5|3046.5|3054|3048|3054.8|3048.8|3051.5|3045.5|62
1627908900000|2021-08-02 12:55:00|3053.8|3047.8|3050.5|3044.5|3054|3048|3049|3043|72
1627909200000|2021-08-02 13:00:00|3047.5|3041.5|3033.8|3027.8|3047.5|3041.5|3032.8|3026.8|307
1627909500000|2021-08-02 13:05:00|3033.5|3027.5|3033|3027|3034.5|3028.5|3032.3|3026.3|154
1627909800000|2021-08-02 13:10:00|3033.3|3027.3|3036.8|3030.8|3037.4|3031.4|3033|3027|185
1627910100000|2021-08-02 13:15:00|3037|3031|3040.3|3034.3|3040.3|3034.3|3036.8|3030.8|254
1627910400000|2021-08-02 13:20:00|3040.5|3034.5|3043|3037|3043.3|3037.3|3039|3033|185
1627910700000|2021-08-02 13:25:00|3042.8|3036.8|3035.3|3029.3|3042.8|3036.8|3034.8|3028.8|101
1627911000000|2021-08-02 13:30:00|3035|3029|3044|3038|3044.6|3038.6|3034.5|3028.5|145
1627911300000|2021-08-02 13:35:00|3044.3|3038.3|3046.3|3040.3|3047.5|3041.5|3043.5|3037.5|161
1627911600000|2021-08-02 13:40:00|3045.8|3039.8|3050.5|3044.5|3051.3|3045.3|3042.3|3036.3|130
1627911900000|2021-08-02 13:45:00|3051|3045|3050.3|3044.3|3052.8|3046.8|3047.5|3041.5|139
1627912200000|2021-08-02 13:50:00|3050|3044|3043|3037|3050.6|3044.6|3041.4|3035.4|165
1627912500000|2021-08-02 13:55:00|3042.3|3036.3|3045.8|3039.8|3047.5|3041.5|3042.3|3036.3|116
1627912800000|2021-08-02 14:00:00|3046.5|3040.5|3035.3|3029.3|3046.5|3040.5|3034.8|3028.8|151
1627913100000|2021-08-02 14:05:00|3035.5|3029.5|3041.5|3035.5|3042|3036|3034.5|3028.5|139
1627913400000|2021-08-02 14:10:00|3041.8|3035.8|3040.4|3034.4|3043.6|3037.6|3036.8|3030.8|98
1627913700000|2021-08-02 14:15:00|3040.9|3034.9|3047.3|3041.3|3047.9|3041.9|3040.6|3034.6|110
1627914000000|2021-08-02 14:20:00|3047.4|3041.4|3046.3|3040.3|3047.4|3041.4|3044|3038|86
1627914300000|2021-08-02 14:25:00|3046.5|3040.5|3041.4|3035.4|3048.6|3042.6|3039.3|3033.3|96
1627914600000|2021-08-02 14:30:00|3041.3|3035.3|3042|3036|3042.5|3036.5|3036.8|3030.8|131
1627914900000|2021-08-02 14:35:00|3042.3|3036.3|3038.8|3032.8|3042.3|3036.3|3038.4|3032.4|84
1627915200000|2021-08-02 14:40:00|3038.5|3032.5|3051.3|3045.3|3053|3047|3037.4|3031.4|180
1627915500000|2021-08-02 14:45:00|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3047.5|3041.5|182
1627915800000|2021-08-02 14:50:00|3051.5|3045.5|3052.5|3046.5|3055.3|3049.3|3050.3|3044.3|189
1627916100000|2021-08-02 14:55:00|3052.3|3046.3|3051.8|3045.8|3058.3|3052.3|3047.3|3041.3|314
1627916400000|2021-08-02 15:00:00|3051.4|3045.4|3048.9|3042.9|3051.4|3045.4|3045.3|3039.3|145
1627916700000|2021-08-02 15:05:00|3048.6|3042.6|3045.5|3039.5|3048.8|3042.8|3044.3|3038.3|116
1627917000000|2021-08-02 15:10:00|3045.3|3039.3|3042.6|3036.6|3046.9|3040.9|3041.3|3035.3|123
1627917300000|2021-08-02 15:15:00|3042|3036|3040|3034|3043.8|3037.8|3039.3|3033.3|137
1627917600000|2021-08-02 15:20:00|3039.9|3033.9|3045.8|3039.8|3045.8|3039.8|3037.8|3031.8|127
1627917900000|2021-08-02 15:25:00|3045.5|3039.5|3043.3|3037.3|3046.8|3040.8|3041.8|3035.8|91
1627918200000|2021-08-02 15:30:00|3042.8|3036.8|3041.8|3035.8|3044|3038|3040.5|3034.5|102
1627918500000|2021-08-02 15:35:00|3042.1|3036.1|3041.8|3035.8|3043|3037|3040.5|3034.5|54
1627918800000|2021-08-02 15:40:00|3041.5|3035.5|3038|3032|3041.5|3035.5|3036.5|3030.5|53
1627919100000|2021-08-02 15:45:00|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3035.5|3029.5|72
1627919400000|2021-08-02 15:50:00|3038.8|3032.8|3039|3033|3039.8|3033.8|3037.8|3031.8|23
1627919700000|2021-08-02 15:55:00|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3035.6|3029.6|15
1627920000000|2021-08-02 16:00:00|3036.8|3030.8|3035.5|3029.5|3037.8|3031.8|3034.5|3028.5|63
1627920300000|2021-08-02 16:05:00|3035.8|3029.8|3033.5|3027.5|3036.5|3030.5|3033.5|3027.5|44
1627920600000|2021-08-02 16:10:00|3033.1|3027.1|3034.3|3028.3|3035|3029|3032.3|3026.3|27
1627920900000|2021-08-02 16:15:00|3035.1|3029.1|3031.8|3025.8|3035.1|3029.1|3031.5|3025.5|25
1627921200000|2021-08-02 16:20:00|3031.5|3025.5|3033.8|3027.8|3034|3028|3031.5|3025.5|14
1627921500000|2021-08-02 16:25:00|3033.5|3027.5|3032.3|3026.3|3033.5|3027.5|3032|3026|8
1627921800000|2021-08-02 16:30:00|3032|3026|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|11
1627922100000|2021-08-02 16:35:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3030.9|3024.9|40
1627922400000|2021-08-02 16:40:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.4|3024.4|22
1627922700000|2021-08-02 16:45:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3031|3025|15
1627923000000|2021-08-02 16:50:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3030.8|3024.8|15
1627923300000|2021-08-02 16:55:00|3031.6|3025.6|3031.8|3025.8|3033|3027|3030.9|3024.9|18
1627948800000|2021-08-03 00:00:00|3033|3027|3025.3|3019.3|3033|3027|3025|3019|12
1627949100000|2021-08-03 00:05:00|3025.5|3019.5|3028.6|3022.6|3029.3|3023.3|3025.5|3019.5|6
1627949400000|2021-08-03 00:10:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627950300000|2021-08-03 00:25:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627951500000|2021-08-03 00:45:00|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1627952100000|2021-08-03 00:55:00|3028.4|3022.4|3024|3018|3028.4|3022.4|3021.8|3015.8|21
1627952400000|2021-08-03 01:00:00|3024.3|3018.3|3031.5|3025.5|3034.3|3028.3|3024.3|3018.3|109
1627952700000|2021-08-03 01:05:00|3031.3|3025.3|3030.1|3024.1|3031.3|3025.3|3025.4|3019.4|135
1627953000000|2021-08-03 01:10:00|3029.9|3023.9|3029.3|3023.3|3032.8|3026.8|3027.3|3021.3|162
1627953300000|2021-08-03 01:15:00|3029|3023|3027|3021|3030.8|3024.8|3026.5|3020.5|111
1627953600000|2021-08-03 01:20:00|3026.8|3020.8|3024|3018|3027.5|3021.5|3023.3|3017.3|97
1627953900000|2021-08-03 01:25:00|3023.8|3017.8|3012.8|3006.8|3023.8|3017.8|3012.8|3006.8|83
1627954200000|2021-08-03 01:30:00|3013|3007|3012.5|3006.5|3013.1|3007.1|3007.5|3001.5|164
1627954500000|2021-08-03 01:35:00|3012.3|3006.3|3013|3007|3017|3011|3011.3|3005.3|132
1627954800000|2021-08-03 01:40:00|3012.8|3006.8|3012|3006|3013|3007|3011|3005|81
1627955100000|2021-08-03 01:45:00|3011.8|3005.8|3016|3010|3016.3|3010.3|3011|3005|79
1627955400000|2021-08-03 01:50:00|3015.8|3009.8|3013.5|3007.5|3015.8|3009.8|3011.8|3005.8|98
1627955700000|2021-08-03 01:55:00|3013.8|3007.8|3012.4|3006.4|3016.5|3010.5|3012|3006|136
1627956000000|2021-08-03 02:00:00|3012.8|3006.8|3012.8|3006.8|3012.9|3006.9|3011|3005|113
1627956300000|2021-08-03 02:05:00|3012.5|3006.5|3014.5|3008.5|3015|3009|3011.3|3005.3|76
1627956600000|2021-08-03 02:10:00|3014.8|3008.8|3012.8|3006.8|3014.8|3008.8|3012.5|3006.5|61
1627956900000|2021-08-03 02:15:00|3012.5|3006.5|3013.5|3007.5|3013.9|3007.9|3012|3006|9
1627957200000|2021-08-03 02:20:00|3014|3008|3018.1|3012.1|3018.1|3012.1|3014|3008|9
1627957500000|2021-08-03 02:25:00|3018.6|3012.6|3017|3011|3019.6|3013.6|3016.8|3010.8|40
1627957800000|2021-08-03 02:30:00|3017.5|3011.5|3016.3|3010.3|3018.1|3012.1|3015|3009|101
1627958100000|2021-08-03 02:35:00|3016|3010|3012.3|3006.3|3016.5|3010.5|3011|3005|102
1627958400000|2021-08-03 02:40:00|3012|3006|3012.5|3006.5|3013.5|3007.5|3010.3|3004.3|119
1627958700000|2021-08-03 02:45:00|3012.8|3006.8|3010.8|3004.8|3013.3|3007.3|3010.8|3004.8|66
1627959000000|2021-08-03 02:50:00|3010.6|3004.6|3009.5|3003.5|3012.3|3006.3|3008.8|3002.8|91
1627959300000|2021-08-03 02:55:00|3009.8|3003.8|3006.5|3000.5|3009.8|3003.8|3006.5|3000.5|62
1627959600000|2021-08-03 03:00:00|3006.3|3000.3|3006.4|3000.4|3007.3|3001.3|3003.6|2997.6|120
1627959900000|2021-08-03 03:05:00|3006|3000|3005.1|2999.1|3006.3|3000.3|3004.1|2998.1|92
1627960200000|2021-08-03 03:10:00|3005.3|2999.3|3005.5|2999.5|3005.9|2999.9|3003.9|2997.9|109
1627960500000|2021-08-03 03:15:00|3005.3|2999.3|3007.5|3001.5|3007.8|3001.8|3004.4|2998.4|72
1627960800000|2021-08-03 03:20:00|3007.3|3001.3|3010.5|3004.5|3010.5|3004.5|3005.6|2999.6|97
1627961100000|2021-08-03 03:25:00|3010.8|3004.8|3008.3|3002.3|3011.6|3005.6|3007.1|3001.1|94
1627961400000|2021-08-03 03:30:00|3008.5|3002.5|3010.1|3004.1|3010.1|3004.1|3008.5|3002.5|7
1627961700000|2021-08-03 03:35:00|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|2
1627962300000|2021-08-03 03:45:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1627962600000|2021-08-03 03:50:00|3010|3004|3012.4|3006.4|3012.9|3006.9|3010|3004|9
1627962900000|2021-08-03 03:55:00|3012.3|3006.3|3012.3|3006.3|3012.4|3006.4|3012.3|3006.3|3
1627963200000|2021-08-03 04:00:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627963500000|2021-08-03 04:05:00|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1627964100000|2021-08-03 04:15:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|2
1627965000000|2021-08-03 04:30:00|3012|3006|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|6
1627965300000|2021-08-03 04:35:00|3012.8|3006.8|3013.3|3007.3|3015.1|3009.1|3012.8|3006.8|11
1627966200000|2021-08-03 04:50:00|3014.1|3008.1|3014.1|3008.1|3014.6|3008.6|3014|3008|7
1627966500000|2021-08-03 04:55:00|3014.4|3008.4|3014.8|3008.8|3014.9|3008.9|3014.4|3008.4|6
1627966800000|2021-08-03 05:00:00|3014.5|3008.5|3012.5|3006.5|3014.5|3008.5|3012.5|3006.5|7
1627967100000|2021-08-03 05:05:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.9|3005.9|7
1627967400000|2021-08-03 05:10:00|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.5|3004.5|7
1627968000000|2021-08-03 05:20:00|3011.3|3005.3|3012.3|3006.3|3012.8|3006.8|3011.3|3005.3|7
1627968300000|2021-08-03 05:25:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|10
1627968600000|2021-08-03 05:30:00|3013.9|3007.9|3009.1|3003.1|3015|3009|3006.3|3000.3|87
1627968900000|2021-08-03 05:35:00|3009.8|3003.8|3004.6|2998.6|3010.5|3004.5|3004.6|2998.6|95
1627969200000|2021-08-03 05:40:00|3004.8|2998.8|3003.9|2997.9|3006.5|3000.5|3003.9|2997.9|94
1627969500000|2021-08-03 05:45:00|3004|2998|3003.5|2997.5|3004.9|2998.9|3003.4|2997.4|49
1627969800000|2021-08-03 05:50:00|3003.8|2997.8|3000.3|2994.3|3003.8|2997.8|2999|2993|90
1627970100000|2021-08-03 05:55:00|3000.5|2994.5|2997.8|2991.8|3000.5|2994.5|2996.5|2990.5|55
1627970400000|2021-08-03 06:00:00|2998.3|2992.3|3001.1|2995.1|3001.1|2995.1|2996.8|2990.8|60
1627970700000|2021-08-03 06:05:00|3001|2995|3000.5|2994.5|3001.1|2995.1|2998.5|2992.5|68
1627971000000|2021-08-03 06:10:00|3000.4|2994.4|3000.8|2994.8|3001.5|2995.5|2998.3|2992.3|50
1627971300000|2021-08-03 06:15:00|3001|2995|3004|2998|3005.3|2999.3|3000.8|2994.8|51
1627971600000|2021-08-03 06:20:00|3003.8|2997.8|3002.3|2996.3|3005.3|2999.3|3002|2996|31
1627971900000|2021-08-03 06:25:00|3002|2996|3002|2996|3003.4|2997.4|3002|2996|13
1627972200000|2021-08-03 06:30:00|3001.5|2995.5|2996.1|2990.1|3001.8|2995.8|2995.8|2989.8|61
1627972500000|2021-08-03 06:35:00|2996.4|2990.4|2993|2987|2997.6|2991.6|2991.3|2985.3|48
1627972800000|2021-08-03 06:40:00|2993.3|2987.3|2994.1|2988.1|2995.3|2989.3|2992.3|2986.3|46
1627973100000|2021-08-03 06:45:00|2993.9|2987.9|2992.5|2986.5|2995.3|2989.3|2992.5|2986.5|57
1627973400000|2021-08-03 06:50:00|2992.8|2986.8|2993.3|2987.3|2994|2988|2991.5|2985.5|32
1627973700000|2021-08-03 06:55:00|2993.5|2987.5|2992|2986|2995|2989|2991.3|2985.3|41
1627974000000|2021-08-03 07:00:00|2993.9|2987.9|2992|2986|2997.5|2991.5|2991.5|2985.5|69
1627974300000|2021-08-03 07:05:00|2992.3|2986.3|2989|2983|2992.9|2986.9|2988.8|2982.8|39
1627974600000|2021-08-03 07:10:00|2988.8|2982.8|2985.8|2979.8|2991.8|2985.8|2985.8|2979.8|49
1627974900000|2021-08-03 07:15:00|2986|2980|2994.5|2988.5|2996|2990|2986|2980|64
1627975200000|2021-08-03 07:20:00|2994.3|2988.3|2992|2986|2996.3|2990.3|2992|2986|37
1627975500000|2021-08-03 07:25:00|2991.8|2985.8|2991.8|2985.8|2993.5|2987.5|2991.1|2985.1|62
1627975800000|2021-08-03 07:30:00|2991.5|2985.5|2994.4|2988.4|2995|2989|2991.3|2985.3|63
1627976100000|2021-08-03 07:35:00|2994.8|2988.8|2993|2987|2994.8|2988.8|2992.8|2986.8|45
1627976400000|2021-08-03 07:40:00|2992.8|2986.8|2992.3|2986.3|2993.4|2987.4|2991.8|2985.8|39
1627976700000|2021-08-03 07:45:00|2992.5|2986.5|2988|2982|2993|2987|2987.4|2981.4|87
1627977000000|2021-08-03 07:50:00|2988.3|2982.3|2988.8|2982.8|2989.5|2983.5|2985.6|2979.6|74
1627977300000|2021-08-03 07:55:00|2988.5|2982.5|2987.8|2981.8|2989|2983|2985.9|2979.9|53
1627977600000|2021-08-03 08:00:00|2988.3|2982.3|2986|2980|2990.5|2984.5|2985.4|2979.4|83
1627977900000|2021-08-03 08:05:00|2985.9|2979.9|2988.8|2982.8|2990|2984|2985.4|2979.4|54
1627978200000|2021-08-03 08:10:00|2989|2983|2982|2976|2990.8|2984.8|2981.8|2975.8|59
1627978500000|2021-08-03 08:15:00|2982.5|2976.5|2980.5|2974.5|2982.8|2976.8|2979.6|2973.6|42
1627978800000|2021-08-03 08:20:00|2980.8|2974.8|2981.6|2975.6|2982.8|2976.8|2979.3|2973.3|50
1627979100000|2021-08-03 08:25:00|2981.4|2975.4|2986.5|2980.5|2988.5|2982.5|2981.1|2975.1|49
1627979400000|2021-08-03 08:30:00|2986.3|2980.3|2988.9|2982.9|2989.8|2983.8|2986.1|2980.1|31
1627979700000|2021-08-03 08:35:00|2989|2983|2989.8|2983.8|2991|2985|2988.3|2982.3|42
1627980000000|2021-08-03 08:40:00|2990|2984|2985.1|2979.1|2990.3|2984.3|2985.1|2979.1|47
1627980300000|2021-08-03 08:45:00|2985.5|2979.5|2985.5|2979.5|2986.4|2980.4|2984.5|2978.5|36
1627980600000|2021-08-03 08:50:00|2985.8|2979.8|2982.5|2976.5|2985.8|2979.8|2981.5|2975.5|34
1627980900000|2021-08-03 08:55:00|2982.8|2976.8|2986|2980|2986|2980|2982.3|2976.3|49
1627981200000|2021-08-03 09:00:00|2986.3|2980.3|2989.3|2983.3|2989.3|2983.3|2983.3|2977.3|59
1627981500000|2021-08-03 09:05:00|2989.5|2983.5|2992|2986|2992.4|2986.4|2989.3|2983.3|61
1627981800000|2021-08-03 09:10:00|2992.3|2986.3|2994.8|2988.8|2994.8|2988.8|2991.8|2985.8|48
1627982100000|2021-08-03 09:15:00|2994.5|2988.5|2990.5|2984.5|2994.5|2988.5|2990.5|2984.5|49
1627982400000|2021-08-03 09:20:00|2990.8|2984.8|2988|2982|2991.3|2985.3|2988|2982|41
1627982700000|2021-08-03 09:25:00|2988.3|2982.3|2993.6|2987.6|2993.8|2987.8|2987.6|2981.6|45
1627983000000|2021-08-03 09:30:00|2993.8|2987.8|2996.8|2990.8|2997.5|2991.5|2993.5|2987.5|35
1627983300000|2021-08-03 09:35:00|2996.3|2990.3|2997.3|2991.3|2997.8|2991.8|2994.8|2988.8|37
1627983600000|2021-08-03 09:40:00|2998.1|2992.1|2997.8|2991.8|2998.3|2992.3|2997|2991|37
1627983900000|2021-08-03 09:45:00|2997.5|2991.5|2997|2991|2997.8|2991.8|2995.5|2989.5|22
1627984200000|2021-08-03 09:50:00|2997.1|2991.1|2996.6|2990.6|2998.5|2992.5|2995|2989|36
1627984500000|2021-08-03 09:55:00|2996.4|2990.4|2979.8|2973.8|2996.4|2990.4|2979.5|2973.5|76
1627984800000|2021-08-03 10:00:00|2980|2974|2972.5|2966.5|2981.3|2975.3|2971.8|2965.8|58
1627985100000|2021-08-03 10:05:00|2973|2967|2966.8|2960.8|2974|2968|2966.8|2960.8|44
1627985400000|2021-08-03 10:10:00|2966.5|2960.5|2973.8|2967.8|2974.8|2968.8|2963.4|2957.4|69
1627985700000|2021-08-03 10:15:00|2974|2968|2979.8|2973.8|2980.3|2974.3|2973.8|2967.8|70
1627986000000|2021-08-03 10:20:00|2980|2974|2982.3|2976.3|2984.8|2978.8|2980|2974|36
1627986300000|2021-08-03 10:25:00|2981.8|2975.8|2985.5|2979.5|2986.8|2980.8|2981.8|2975.8|58
1627986600000|2021-08-03 10:30:00|2985.4|2979.4|2978.8|2972.8|2985.4|2979.4|2978|2972|83
1627986900000|2021-08-03 10:35:00|2978.5|2972.5|2976.3|2970.3|2979.8|2973.8|2975.9|2969.9|72
1627987200000|2021-08-03 10:40:00|2976|2970|2978.5|2972.5|2978.8|2972.8|2973.8|2967.8|56
1627987500000|2021-08-03 10:45:00|2978.3|2972.3|2970.3|2964.3|2978.3|2972.3|2970|2964|61
1627987800000|2021-08-03 10:50:00|2970|2964|2969.9|2963.9|2972|2966|2968.9|2962.9|54
1627988100000|2021-08-03 10:55:00|2969.6|2963.6|2971.4|2965.4|2973.4|2967.4|2968.9|2962.9|45
1627988400000|2021-08-03 11:00:00|2971.3|2965.3|2970|2964|2972.3|2966.3|2965.8|2959.8|68
1627988700000|2021-08-03 11:05:00|2969.8|2963.8|2975.3|2969.3|2975.3|2969.3|2969.8|2963.8|50
1627989000000|2021-08-03 11:10:00|2975.1|2969.1|2973.3|2967.3|2976|2970|2972.3|2966.3|78
1627989300000|2021-08-03 11:15:00|2973.5|2967.5|2975.4|2969.4|2975.5|2969.5|2973.3|2967.3|57
1627989600000|2021-08-03 11:20:00|2975.5|2969.5|2975.3|2969.3|2976|2970|2973.9|2967.9|79
1627989900000|2021-08-03 11:25:00|2975.6|2969.6|2974.5|2968.5|2976.3|2970.3|2973.6|2967.6|78
1627990200000|2021-08-03 11:30:00|2974.4|2968.4|2975|2969|2977|2971|2973.3|2967.3|78
1627990500000|2021-08-03 11:35:00|2974.8|2968.8|2972.3|2966.3|2974.9|2968.9|2972.1|2966.1|80
1627990800000|2021-08-03 11:40:00|2971.9|2965.9|2975.3|2969.3|2975.8|2969.8|2969.8|2963.8|94
1627991100000|2021-08-03 11:45:00|2975|2969|2973.6|2967.6|2975.8|2969.8|2971.5|2965.5|105
1627991400000|2021-08-03 11:50:00|2973.8|2967.8|2982|2976|2982.5|2976.5|2973.8|2967.8|136
1627991700000|2021-08-03 11:55:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2978.5|2972.5|67
1627992000000|2021-08-03 12:00:00|2981|2975|2978.4|2972.4|2982.3|2976.3|2977.6|2971.6|101
1627992300000|2021-08-03 12:05:00|2978|2972|2978.5|2972.5|2979.5|2973.5|2975.8|2969.8|156
1627992600000|2021-08-03 12:10:00|2978.3|2972.3|2974.8|2968.8|2978.8|2972.8|2971.8|2965.8|166
1627992900000|2021-08-03 12:15:00|2974.5|2968.5|2969.5|2963.5|2974.5|2968.5|2969.3|2963.3|119
1627993200000|2021-08-03 12:20:00|2969.3|2963.3|2964.4|2958.4|2969.5|2963.5|2963.8|2957.8|186
1627993500000|2021-08-03 12:25:00|2964.6|2958.6|2964.8|2958.8|2965.8|2959.8|2963.3|2957.3|124
1627993800000|2021-08-03 12:30:00|2965|2959|2967.5|2961.5|2968|2962|2963.8|2957.8|101
1627994100000|2021-08-03 12:35:00|2967.3|2961.3|2964|2958|2968|2962|2963.5|2957.5|85
1627994400000|2021-08-03 12:40:00|2963.8|2957.8|2966|2960|2969|2963|2963.3|2957.3|113
1627994700000|2021-08-03 12:45:00|2966.3|2960.3|2968|2962|2969.5|2963.5|2963.5|2957.5|125
1627995000000|2021-08-03 12:50:00|2967.8|2961.8|2968.8|2962.8|2971.3|2965.3|2966.5|2960.5|144
1627995300000|2021-08-03 12:55:00|2968.5|2962.5|2972.3|2966.3|2972.8|2966.8|2966.3|2960.3|143
1627995600000|2021-08-03 13:00:00|2972|2966|2975.5|2969.5|2975.8|2969.8|2968.3|2962.3|365
1627995900000|2021-08-03 13:05:00|2975.3|2969.3|2975|2969|2977.8|2971.8|2972.5|2966.5|238
1627996200000|2021-08-03 13:10:00|2975.3|2969.3|2979.5|2973.5|2979.5|2973.5|2973|2967|178
1627996500000|2021-08-03 13:15:00|2979.3|2973.3|2974.8|2968.8|2979.3|2973.3|2972.8|2966.8|161
1627996800000|2021-08-03 13:20:00|2974.5|2968.5|2976.5|2970.5|2978.3|2972.3|2971.8|2965.8|148
1627997100000|2021-08-03 13:25:00|2976.3|2970.3|2976.8|2970.8|2977.8|2971.8|2974.3|2968.3|118
1627997400000|2021-08-03 13:30:00|2976.5|2970.5|2976|2970|2979.3|2973.3|2975|2969|153
1627997700000|2021-08-03 13:35:00|2975.8|2969.8|2970.8|2964.8|2976.8|2970.8|2970|2964|149
1627998000000|2021-08-03 13:40:00|2970.5|2964.5|2970.5|2964.5|2975.5|2969.5|2968.5|2962.5|184
1627998300000|2021-08-03 13:45:00|2971|2965|2965.5|2959.5|2971|2965|2965.3|2959.3|114
1627998600000|2021-08-03 13:50:00|2965.8|2959.8|2964|2958|2966.3|2960.3|2963.3|2957.3|132
1627998900000|2021-08-03 13:55:00|2964.3|2958.3|2967.3|2961.3|2967.3|2961.3|2963.8|2957.8|99
1627999200000|2021-08-03 14:00:00|2967|2961|2968.8|2962.8|2970.3|2964.3|2966|2960|141
1627999500000|2021-08-03 14:05:00|2968.5|2962.5|2971.5|2965.5|2972|2966|2965.5|2959.5|160
1627999800000|2021-08-03 14:10:00|2971.8|2965.8|2967|2961|2972.3|2966.3|2966.8|2960.8|125
1628000100000|2021-08-03 14:15:00|2966.8|2960.8|2975.8|2969.8|2976.3|2970.3|2965.8|2959.8|121
1628000400000|2021-08-03 14:20:00|2976|2970|2973|2967|2976.8|2970.8|2973|2967|121
1628000700000|2021-08-03 14:25:00|2973.3|2967.3|2972|2966|2973.8|2967.8|2970.5|2964.5|105
1628001000000|2021-08-03 14:30:00|2971.8|2965.8|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|73
1628001300000|2021-08-03 14:35:00|2970.8|2964.8|2969|2963|2973|2967|2968.8|2962.8|109
1628001600000|2021-08-03 14:40:00|2968.8|2962.8|2970.8|2964.8|2970.8|2964.8|2968.5|2962.5|82
1628001900000|2021-08-03 14:45:00|2971|2965|2968.8|2962.8|2971.5|2965.5|2964|2958|114
1628002200000|2021-08-03 14:50:00|2969|2963|2968.8|2962.8|2971|2965|2966|2960|100
1628002500000|2021-08-03 14:55:00|2969|2963|2974.8|2968.8|2975.5|2969.5|2967.3|2961.3|200
1628002800000|2021-08-03 15:00:00|2975|2969|2971|2965|2975.3|2969.3|2970.5|2964.5|91
1628003100000|2021-08-03 15:05:00|2970.8|2964.8|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|61
1628003400000|2021-08-03 15:10:00|2970.8|2964.8|2971.5|2965.5|2972.8|2966.8|2970.8|2964.8|42
1628003700000|2021-08-03 15:15:00|2971.3|2965.3|2967.5|2961.5|2972|2966|2967.5|2961.5|48
1628004000000|2021-08-03 15:20:00|2967.8|2961.8|2968|2962|2968.3|2962.3|2966.5|2960.5|42
1628004300000|2021-08-03 15:25:00|2968.3|2962.3|2968.8|2962.8|2969.8|2963.8|2967.3|2961.3|47
1628004600000|2021-08-03 15:30:00|2968.5|2962.5|2968.3|2962.3|2969.5|2963.5|2966.5|2960.5|66
1628004900000|2021-08-03 15:35:00|2968|2962|2969.8|2963.8|2969.8|2963.8|2967.5|2961.5|58
1628005200000|2021-08-03 15:40:00|2969.5|2963.5|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|25
1628005500000|2021-08-03 15:45:00|2970|2964|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|42
1628005800000|2021-08-03 15:50:00|2970|2964|2970|2964|2970.8|2964.8|2970|2964|21
1628006100000|2021-08-03 15:55:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1628006400000|2021-08-03 16:00:00|2970.3|2964.3|2972.5|2966.5|2972.5|2966.5|2969.8|2963.8|21
1628006700000|2021-08-03 16:05:00|2973.5|2967.5|2974|2968|2974.3|2968.3|2973.3|2967.3|21
1628007000000|2021-08-03 16:10:00|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|19
1628007300000|2021-08-03 16:15:00|2974.3|2968.3|2974|2968|2975.8|2969.8|2974|2968|19
1628007900000|2021-08-03 16:25:00|2974.3|2968.3|2976.3|2970.3|2976.5|2970.5|2974.3|2968.3|21
1628008200000|2021-08-03 16:30:00|2976.5|2970.5|2977.5|2971.5|2978|2972|2976.3|2970.3|12
1628008500000|2021-08-03 16:35:00|2977.8|2971.8|2977.5|2971.5|2978.5|2972.5|2977.3|2971.3|7
1628008800000|2021-08-03 16:40:00|2977.8|2971.8|2977|2971|2978.5|2972.5|2977|2971|13
1628009100000|2021-08-03 16:45:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628009400000|2021-08-03 16:50:00|2977.5|2971.5|2976.8|2970.8|2977.8|2971.8|2976.5|2970.5|14
1628009700000|2021-08-03 16:55:00|2976.5|2970.5|2975.6|2969.6|2977.4|2971.4|2975.6|2969.6|17
1628035200000|2021-08-04 00:00:00|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|13
1628035500000|2021-08-04 00:05:00|2980.4|2974.4|2978.4|2972.4|2980.6|2974.6|2978.4|2972.4|8
1628035800000|2021-08-04 00:10:00|2979.1|2973.1|2977.5|2971.5|2979.1|2973.1|2977.5|2971.5|5
1628036100000|2021-08-04 00:15:00|2977.3|2971.3|2977.1|2971.1|2977.3|2971.3|2977.1|2971.1|2
1628036400000|2021-08-04 00:20:00|2977.5|2971.5|2976.9|2970.9|2977.5|2971.5|2976|2970|8
1628037000000|2021-08-04 00:30:00|2977.6|2971.6|2978.4|2972.4|2978.4|2972.4|2977.6|2971.6|2
1628037300000|2021-08-04 00:35:00|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|3
1628037600000|2021-08-04 00:40:00|2978.8|2972.8|2978.4|2972.4|2978.8|2972.8|2978.4|2972.4|4
1628037900000|2021-08-04 00:45:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628038500000|2021-08-04 00:55:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628038800000|2021-08-04 01:00:00|2978.1|2972.1|2973|2967|2978.1|2972.1|2972.3|2966.3|139
1628039100000|2021-08-04 01:05:00|2973.3|2967.3|2974.6|2968.6|2975.5|2969.5|2971.8|2965.8|56
1628039400000|2021-08-04 01:10:00|2974.5|2968.5|2974.8|2968.8|2975.5|2969.5|2973.5|2967.5|49
1628039700000|2021-08-04 01:15:00|2974.5|2968.5|2973.8|2967.8|2974.8|2968.8|2972.5|2966.5|41
1628040000000|2021-08-04 01:20:00|2973.5|2967.5|2974.5|2968.5|2976.5|2970.5|2973.1|2967.1|47
1628040300000|2021-08-04 01:25:00|2974.8|2968.8|2974.5|2968.5|2975.5|2969.5|2973.4|2967.4|31
1628041200000|2021-08-04 01:40:00|2971.1|2965.1|2970.4|2964.4|2971.4|2965.4|2970.4|2964.4|24
1628041500000|2021-08-04 01:45:00|2970|2964|2973|2967|2973.3|2967.3|2969.8|2963.8|66
1628041800000|2021-08-04 01:50:00|2973.3|2967.3|2976.8|2970.8|2976.9|2970.9|2973.3|2967.3|45
1628042100000|2021-08-04 01:55:00|2977|2971|2978|2972|2978.5|2972.5|2976.5|2970.5|73
1628042400000|2021-08-04 02:00:00|2977.8|2971.8|2979.5|2973.5|2981.1|2975.1|2977.5|2971.5|96
1628042700000|2021-08-04 02:05:00|2980|2974|2980|2974|2980.8|2974.8|2979.3|2973.3|56
1628043000000|2021-08-04 02:10:00|2980.3|2974.3|2980.8|2974.8|2981.5|2975.5|2979.3|2973.3|44
1628043300000|2021-08-04 02:15:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628043600000|2021-08-04 02:20:00|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1628044200000|2021-08-04 02:30:00|2980|2974|2984|2978|2984|2978|2980|2974|70
1628044500000|2021-08-04 02:35:00|2983.8|2977.8|2982.8|2976.8|2985.3|2979.3|2982.5|2976.5|40
1628044800000|2021-08-04 02:40:00|2982.6|2976.6|2983.1|2977.1|2983.3|2977.3|2982.5|2976.5|14
1628045100000|2021-08-04 02:45:00|2983.3|2977.3|2984.3|2978.3|2985.6|2979.6|2983.3|2977.3|46
1628045400000|2021-08-04 02:50:00|2984|2978|2981.9|2975.9|2984.5|2978.5|2981.4|2975.4|46
1628045700000|2021-08-04 02:55:00|2981.6|2975.6|2980.8|2974.8|2981.6|2975.6|2980.4|2974.4|10
1628046000000|2021-08-04 03:00:00|2981.3|2975.3|2981.8|2975.8|2982.5|2976.5|2980.8|2974.8|13
1628046300000|2021-08-04 03:05:00|2981.5|2975.5|2979.8|2973.8|2981.5|2975.5|2979.3|2973.3|11
1628046600000|2021-08-04 03:10:00|2980.1|2974.1|2980.5|2974.5|2981.5|2975.5|2980.1|2974.1|10
1628046900000|2021-08-04 03:15:00|2980|2974|2982.3|2976.3|2982.3|2976.3|2980|2974|16
1628047200000|2021-08-04 03:20:00|2982.5|2976.5|2984.5|2978.5|2985.3|2979.3|2982.3|2976.3|39
1628047500000|2021-08-04 03:25:00|2984.8|2978.8|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|28
1628047800000|2021-08-04 03:30:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628049300000|2021-08-04 03:55:00|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1628049600000|2021-08-04 04:00:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|3
1628049900000|2021-08-04 04:05:00|2984.3|2978.3|2984.4|2978.4|2985.3|2979.3|2984.3|2978.3|7
1628050200000|2021-08-04 04:10:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628051100000|2021-08-04 04:25:00|2984|2978|2983.9|2977.9|2984|2978|2983.8|2977.8|3
1628051400000|2021-08-04 04:30:00|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|4
1628051700000|2021-08-04 04:35:00|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|4
1628052300000|2021-08-04 04:45:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|4
1628052900000|2021-08-04 04:55:00|2984.5|2978.5|2984.1|2978.1|2984.5|2978.5|2984|2978|3
1628053200000|2021-08-04 05:00:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628053500000|2021-08-04 05:05:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628053800000|2021-08-04 05:10:00|2984.3|2978.3|2984.3|2978.3|2984.9|2978.9|2984|2978|6
1628054400000|2021-08-04 05:20:00|2984|2978|2982.3|2976.3|2984.3|2978.3|2982.3|2976.3|4
1628054700000|2021-08-04 05:25:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1628055000000|2021-08-04 05:30:00|2982.3|2976.3|2983|2977|2984.3|2978.3|2981.8|2975.8|36
1628055300000|2021-08-04 05:35:00|2982.8|2976.8|2981|2975|2982.8|2976.8|2980.9|2974.9|25
1628055600000|2021-08-04 05:40:00|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.3|2973.3|29
1628055900000|2021-08-04 05:45:00|2979.5|2973.5|2982.3|2976.3|2982.3|2976.3|2979.5|2973.5|28
1628056200000|2021-08-04 05:50:00|2982|2976|2983.3|2977.3|2983.8|2977.8|2981.8|2975.8|26
1628056500000|2021-08-04 05:55:00|2983|2977|2979.3|2973.3|2983|2977|2979|2973|25
1628056800000|2021-08-04 06:00:00|2979.5|2973.5|2979.8|2973.8|2981.4|2975.4|2979.5|2973.5|46
1628057100000|2021-08-04 06:05:00|2979.5|2973.5|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|21
1628057400000|2021-08-04 06:10:00|2980|2974|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|4
1628057700000|2021-08-04 06:15:00|2980|2974|2980|2974|2980.4|2974.4|2979.8|2973.8|12
1628058000000|2021-08-04 06:20:00|2979.8|2973.8|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|7
1628058300000|2021-08-04 06:25:00|2980|2974|2980|2974|2980.3|2974.3|2980|2974|5
1628058600000|2021-08-04 06:30:00|2980.3|2974.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|23
1628058900000|2021-08-04 06:35:00|2981|2975|2981|2975|2981.3|2975.3|2980.5|2974.5|7
1628059200000|2021-08-04 06:40:00|2980.8|2974.8|2980|2974|2981|2975|2979.5|2973.5|24
1628059500000|2021-08-04 06:45:00|2979.8|2973.8|2978.8|2972.8|2980|2974|2978.8|2972.8|12
1628059800000|2021-08-04 06:50:00|2979|2973|2977.3|2971.3|2979|2973|2976.8|2970.8|39
1628060100000|2021-08-04 06:55:00|2977.5|2971.5|2976.6|2970.6|2979.1|2973.1|2976.6|2970.6|55
1628060400000|2021-08-04 07:00:00|2976.1|2970.1|2980.3|2974.3|2981.9|2975.9|2976.1|2970.1|46
1628060700000|2021-08-04 07:05:00|2980.5|2974.5|2978.5|2972.5|2980.5|2974.5|2978.5|2972.5|6
1628061000000|2021-08-04 07:10:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|9
1628061300000|2021-08-04 07:15:00|2977.5|2971.5|2973.6|2967.6|2977.5|2971.5|2972.9|2966.9|16
1628061600000|2021-08-04 07:20:00|2973.4|2967.4|2973.3|2967.3|2973.6|2967.6|2971|2965|21
1628061900000|2021-08-04 07:25:00|2973.5|2967.5|2977|2971|2978.3|2972.3|2973.3|2967.3|31
1628062200000|2021-08-04 07:30:00|2976.8|2970.8|2978|2972|2978.3|2972.3|2976.5|2970.5|24
1628062500000|2021-08-04 07:35:00|2978.1|2972.1|2975|2969|2978.1|2972.1|2975|2969|9
1628062800000|2021-08-04 07:40:00|2975.1|2969.1|2977.3|2971.3|2979.3|2973.3|2974.9|2968.9|36
1628063100000|2021-08-04 07:45:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|6
1628063400000|2021-08-04 07:50:00|2976.5|2970.5|2974.8|2968.8|2976.5|2970.5|2974.5|2968.5|12
1628063700000|2021-08-04 07:55:00|2974.5|2968.5|2977.3|2971.3|2977.3|2971.3|2974.5|2968.5|12
1628064000000|2021-08-04 08:00:00|2977|2971|2973.5|2967.5|2977|2971|2973.1|2967.1|31
1628064300000|2021-08-04 08:05:00|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|8
1628064600000|2021-08-04 08:10:00|2974|2968|2970.1|2964.1|2974|2968|2969|2963|43
1628064900000|2021-08-04 08:15:00|2969.9|2963.9|2961.3|2955.3|2969.9|2963.9|2960.3|2954.3|47
1628065200000|2021-08-04 08:20:00|2961.5|2955.5|2963|2957|2964.1|2958.1|2960.3|2954.3|59
1628065500000|2021-08-04 08:25:00|2963.1|2957.1|2965|2959|2965|2959|2963.1|2957.1|9
1628065800000|2021-08-04 08:30:00|2965.3|2959.3|2962.4|2956.4|2966.8|2960.8|2962.3|2956.3|38
1628066100000|2021-08-04 08:35:00|2962.1|2956.1|2960.3|2954.3|2962.6|2956.6|2958.6|2952.6|45
1628066400000|2021-08-04 08:40:00|2960|2954|2960.5|2954.5|2961.9|2955.9|2959.8|2953.8|22
1628066700000|2021-08-04 08:45:00|2960.8|2954.8|2962.6|2956.6|2964.4|2958.4|2960.5|2954.5|22
1628067000000|2021-08-04 08:50:00|2962.5|2956.5|2966|2960|2966.8|2960.8|2962.5|2956.5|41
1628067300000|2021-08-04 08:55:00|2966.3|2960.3|2966.4|2960.4|2966.9|2960.9|2965.5|2959.5|32
1628067600000|2021-08-04 09:00:00|2965.9|2959.9|2968.3|2962.3|2969.8|2963.8|2964.8|2958.8|46
1628067900000|2021-08-04 09:05:00|2968|2962|2967.5|2961.5|2970.3|2964.3|2967.3|2961.3|51
1628068200000|2021-08-04 09:10:00|2967.8|2961.8|2975|2969|2975.3|2969.3|2967.8|2961.8|51
1628068500000|2021-08-04 09:15:00|2975.1|2969.1|2973|2967|2975.3|2969.3|2972.8|2966.8|21
1628068800000|2021-08-04 09:20:00|2973.3|2967.3|2971.1|2965.1|2974.8|2968.8|2970.3|2964.3|44
1628069100000|2021-08-04 09:25:00|2971.4|2965.4|2975.3|2969.3|2975.3|2969.3|2971.4|2965.4|22
1628069400000|2021-08-04 09:30:00|2975.5|2969.5|2976.8|2970.8|2976.8|2970.8|2974.5|2968.5|22
1628069700000|2021-08-04 09:35:00|2977|2971|2976.1|2970.1|2978.8|2972.8|2974.8|2968.8|37
1628070000000|2021-08-04 09:40:00|2976.4|2970.4|2976.4|2970.4|2976.6|2970.6|2973.8|2967.8|44
1628070300000|2021-08-04 09:45:00|2976.5|2970.5|2977.5|2971.5|2979|2973|2976.5|2970.5|27
1628070600000|2021-08-04 09:50:00|2977.8|2971.8|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|9
1628070900000|2021-08-04 09:55:00|2978|2972|2981|2975|2981.1|2975.1|2977.8|2971.8|35
1628071200000|2021-08-04 10:00:00|2980.5|2974.5|2980.3|2974.3|2981.5|2975.5|2980.1|2974.1|19
1628071500000|2021-08-04 10:05:00|2980|2974|2980|2974|2980|2974|2978.9|2972.9|11
1628071800000|2021-08-04 10:10:00|2979.8|2973.8|2979.8|2973.8|2980.8|2974.8|2979.5|2973.5|18
1628072100000|2021-08-04 10:15:00|2980|2974|2977.4|2971.4|2980|2974|2977.4|2971.4|20
1628072400000|2021-08-04 10:20:00|2977.1|2971.1|2976.5|2970.5|2977.1|2971.1|2974.8|2968.8|19
1628072700000|2021-08-04 10:25:00|2976.8|2970.8|2976.8|2970.8|2978|2972|2976.8|2970.8|15
1628073000000|2021-08-04 10:30:00|2977.3|2971.3|2974.8|2968.8|2978|2972|2974.5|2968.5|22
1628073300000|2021-08-04 10:35:00|2975.1|2969.1|2974.3|2968.3|2975.1|2969.1|2974|2968|7
1628073600000|2021-08-04 10:40:00|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974|2968|23
1628073900000|2021-08-04 10:45:00|2976.3|2970.3|2978|2972|2979.3|2973.3|2976.3|2970.3|32
1628074200000|2021-08-04 10:50:00|2977.9|2971.9|2976|2970|2977.9|2971.9|2974.8|2968.8|9
1628074500000|2021-08-04 10:55:00|2975.8|2969.8|2973.1|2967.1|2975.8|2969.8|2972.9|2966.9|22
1628074800000|2021-08-04 11:00:00|2973.4|2967.4|2972.4|2966.4|2974.4|2968.4|2972|2966|22
1628075100000|2021-08-04 11:05:00|2972.5|2966.5|2971.1|2965.1|2972.5|2966.5|2969|2963|24
1628075400000|2021-08-04 11:10:00|2971.3|2965.3|2973.5|2967.5|2974.1|2968.1|2970.8|2964.8|27
1628075700000|2021-08-04 11:15:00|2973.3|2967.3|2975.8|2969.8|2976.5|2970.5|2973.3|2967.3|11
1628076000000|2021-08-04 11:20:00|2976|2970|2977.5|2971.5|2978.3|2972.3|2976|2970|14
1628076300000|2021-08-04 11:25:00|2977.6|2971.6|2978|2972|2978.3|2972.3|2976.8|2970.8|14
1628076600000|2021-08-04 11:30:00|2977.8|2971.8|2982|2976|2982|2976|2977|2971|25
1628076900000|2021-08-04 11:35:00|2982.3|2976.3|2984.3|2978.3|2986.4|2980.4|2982|2976|27
1628077200000|2021-08-04 11:40:00|2984|2978|2983.8|2977.8|2984|2978|2979.5|2973.5|43
1628077500000|2021-08-04 11:45:00|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|29
1628077800000|2021-08-04 11:50:00|2984.8|2978.8|2984.3|2978.3|2987|2981|2983.5|2977.5|64
1628078100000|2021-08-04 11:55:00|2984.1|2978.1|2982.8|2976.8|2984.1|2978.1|2981.5|2975.5|13
1628078400000|2021-08-04 12:00:00|2983.5|2977.5|2978.6|2972.6|2984.3|2978.3|2977.4|2971.4|56
1628078700000|2021-08-04 12:05:00|2978.9|2972.9|2981.1|2975.1|2981.1|2975.1|2978.8|2972.8|20
1628079000000|2021-08-04 12:10:00|2981.4|2975.4|2981.9|2975.9|2984.6|2978.6|2981.1|2975.1|51
1628079300000|2021-08-04 12:15:00|2983.3|2977.3|2977|2971|2983.4|2977.4|2973.8|2967.8|115
1628079600000|2021-08-04 12:20:00|2976.8|2970.8|2977.5|2971.5|2978.4|2972.4|2974.3|2968.3|115
1628079900000|2021-08-04 12:25:00|2977.8|2971.8|2979.8|2973.8|2981.3|2975.3|2977.8|2971.8|69
1628080200000|2021-08-04 12:30:00|2980|2974|2985.1|2979.1|2985.1|2979.1|2979.3|2973.3|76
1628080500000|2021-08-04 12:35:00|2985|2979|2982.3|2976.3|2985.8|2979.8|2980.3|2974.3|83
1628080800000|2021-08-04 12:40:00|2981.8|2975.8|2981.3|2975.3|2982.3|2976.3|2979.5|2973.5|72
1628081100000|2021-08-04 12:45:00|2981.5|2975.5|2977.3|2971.3|2982.3|2976.3|2976.8|2970.8|70
1628081400000|2021-08-04 12:50:00|2977.5|2971.5|2974.8|2968.8|2977.8|2971.8|2974|2968|69
1628081700000|2021-08-04 12:55:00|2975.3|2969.3|2979.5|2973.5|2980.3|2974.3|2975.3|2969.3|46
1628082000000|2021-08-04 13:00:00|2978.5|2972.5|2981.5|2975.5|2985.5|2979.5|2976.3|2970.3|228
1628082300000|2021-08-04 13:05:00|2981.8|2975.8|2984.9|2978.9|2985.1|2979.1|2977|2971|171
1628082600000|2021-08-04 13:10:00|2984.5|2978.5|2984|2978|2987|2981|2984|2978|78
1628082900000|2021-08-04 13:15:00|2984.1|2978.1|2983|2977|2986.3|2980.3|2981.8|2975.8|107
1628083200000|2021-08-04 13:20:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2978.5|2972.5|70
1628083500000|2021-08-04 13:25:00|2981.8|2975.8|2982|2976|2984.3|2978.3|2981|2975|63
1628083800000|2021-08-04 13:30:00|2981.4|2975.4|2984.3|2978.3|2984.5|2978.5|2981.4|2975.4|164
1628084100000|2021-08-04 13:35:00|2984.5|2978.5|2983|2977|2985.8|2979.8|2981|2975|104
1628084400000|2021-08-04 13:40:00|2982.8|2976.8|2983.8|2977.8|2984.8|2978.8|2981.3|2975.3|52
1628084700000|2021-08-04 13:45:00|2983.9|2977.9|2983.3|2977.3|2985.3|2979.3|2981.8|2975.8|102
1628085000000|2021-08-04 13:50:00|2983|2977|2984.3|2978.3|2985.9|2979.9|2982.8|2976.8|103
1628085300000|2021-08-04 13:55:00|2984.5|2978.5|2982.5|2976.5|2985.3|2979.3|2981.4|2975.4|60
1628085600000|2021-08-04 14:00:00|2982|2976|2982.1|2976.1|2984.8|2978.8|2980.3|2974.3|117
1628085900000|2021-08-04 14:05:00|2982.4|2976.4|2980.3|2974.3|2982.9|2976.9|2979.8|2973.8|100
1628086200000|2021-08-04 14:10:00|2980.4|2974.4|2982.3|2976.3|2982.5|2976.5|2980.3|2974.3|105
1628086500000|2021-08-04 14:15:00|2982.4|2976.4|2978.8|2972.8|2982.4|2976.4|2978.1|2972.1|90
1628086800000|2021-08-04 14:20:00|2978.5|2972.5|2972|2966|2978.5|2972.5|2971.5|2965.5|87
1628087100000|2021-08-04 14:25:00|2972.3|2966.3|2974|2968|2975.5|2969.5|2969.6|2963.6|101
1628087400000|2021-08-04 14:30:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2966.5|2960.5|168
1628087700000|2021-08-04 14:35:00|2974.5|2968.5|2975.5|2969.5|2978.3|2972.3|2971.5|2965.5|126
1628088000000|2021-08-04 14:40:00|2975.3|2969.3|2976|2970|2977.6|2971.6|2973.8|2967.8|112
1628088300000|2021-08-04 14:45:00|2976.1|2970.1|2974.1|2968.1|2979.5|2973.5|2971.8|2965.8|126
1628088600000|2021-08-04 14:50:00|2973.8|2967.8|2977.8|2971.8|2978.9|2972.9|2973|2967|137
1628088900000|2021-08-04 14:55:00|2977.5|2971.5|2978.5|2972.5|2979.1|2973.1|2973.3|2967.3|180
1628089200000|2021-08-04 15:00:00|2978.3|2972.3|2980.3|2974.3|2981.5|2975.5|2977|2971|71
1628089500000|2021-08-04 15:05:00|2980.4|2974.4|2978.4|2972.4|2982|2976|2977.8|2971.8|60
1628089800000|2021-08-04 15:10:00|2978.3|2972.3|2977|2971|2981.1|2975.1|2975.5|2969.5|72
1628090100000|2021-08-04 15:15:00|2976.8|2970.8|2973.8|2967.8|2976.8|2970.8|2973.5|2967.5|72
1628090400000|2021-08-04 15:20:00|2973.5|2967.5|2972.4|2966.4|2976.3|2970.3|2971.8|2965.8|71
1628090700000|2021-08-04 15:25:00|2972.5|2966.5|2972.4|2966.4|2973.5|2967.5|2970.5|2964.5|55
1628091000000|2021-08-04 15:30:00|2972.3|2966.3|2974|2968|2975.3|2969.3|2971.5|2965.5|58
1628091300000|2021-08-04 15:35:00|2974.3|2968.3|2973.3|2967.3|2974.5|2968.5|2972.8|2966.8|21
1628091600000|2021-08-04 15:40:00|2973|2967|2973|2967|2974.8|2968.8|2971.5|2965.5|31
1628091900000|2021-08-04 15:45:00|2972.8|2966.8|2974|2968|2975.5|2969.5|2972.3|2966.3|43
1628092200000|2021-08-04 15:50:00|2974.3|2968.3|2972.8|2966.8|2974.5|2968.5|2972.8|2966.8|27
1628092500000|2021-08-04 15:55:00|2973|2967|2974.3|2968.3|2974.3|2968.3|2971.5|2965.5|20
1628092800000|2021-08-04 16:00:00|2974.1|2968.1|2974|2968|2974.1|2968.1|2973.9|2967.9|4
1628094600000|2021-08-04 16:30:00|2973.5|2967.5|2974|2968|2974|2968|2972.8|2966.8|7
1628094900000|2021-08-04 16:35:00|2974.1|2968.1|2973.3|2967.3|2975.1|2969.1|2973.3|2967.3|15
1628095200000|2021-08-04 16:40:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628095500000|2021-08-04 16:45:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|4
1628095800000|2021-08-04 16:50:00|2973.3|2967.3|2973.5|2967.5|2974.1|2968.1|2973.3|2967.3|7
1628096100000|2021-08-04 16:55:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|5
1628121600000|2021-08-05 00:00:00|2971.5|2965.5|2969|2963|2971.5|2965.5|2969|2963|6
1628121900000|2021-08-05 00:05:00|2968.6|2962.6|2968.5|2962.5|2968.6|2962.6|2968.3|2962.3|5
1628122800000|2021-08-05 00:20:00|2968.3|2962.3|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|7
1628123400000|2021-08-05 00:30:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628123700000|2021-08-05 00:35:00|2968.5|2962.5|2971.5|2965.5|2971.8|2965.8|2968.5|2962.5|10
1628124000000|2021-08-05 00:40:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1628124300000|2021-08-05 00:45:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628124600000|2021-08-05 00:50:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628125200000|2021-08-05 01:00:00|2971.4|2965.4|2973|2967|2974.5|2968.5|2971.4|2965.4|43
1628125500000|2021-08-05 01:05:00|2972.8|2966.8|2973.3|2967.3|2974.5|2968.5|2972.8|2966.8|28
1628125800000|2021-08-05 01:10:00|2973|2967|2974.8|2968.8|2975|2969|2973|2967|21
1628126100000|2021-08-05 01:15:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2972.8|2966.8|30
1628126400000|2021-08-05 01:20:00|2974.5|2968.5|2974|2968|2974.8|2968.8|2972.4|2966.4|24
1628126700000|2021-08-05 01:25:00|2973.1|2967.1|2971|2965|2973.3|2967.3|2971|2965|21
1628127000000|2021-08-05 01:30:00|2970.8|2964.8|2971|2965|2971.9|2965.9|2970.8|2964.8|22
1628127300000|2021-08-05 01:35:00|2971.3|2965.3|2971|2965|2972|2966|2969.5|2963.5|25
1628127600000|2021-08-05 01:40:00|2971.3|2965.3|2972.8|2966.8|2973.1|2967.1|2971.3|2965.3|12
1628127900000|2021-08-05 01:45:00|2972.5|2966.5|2971|2965|2972.5|2966.5|2970.3|2964.3|20
1628128200000|2021-08-05 01:50:00|2970.8|2964.8|2972.5|2966.5|2972.6|2966.6|2970.8|2964.8|25
1628128500000|2021-08-05 01:55:00|2972.8|2966.8|2974.5|2968.5|2975.3|2969.3|2972.8|2966.8|14
1628128800000|2021-08-05 02:00:00|2974.3|2968.3|2979.5|2973.5|2979.5|2973.5|2973.3|2967.3|46
1628129100000|2021-08-05 02:05:00|2979.8|2973.8|2985|2979|2987.4|2981.4|2979.5|2973.5|93
1628129400000|2021-08-05 02:10:00|2984.8|2978.8|2985.3|2979.3|2987.3|2981.3|2984.6|2978.6|51
1628129700000|2021-08-05 02:15:00|2984.9|2978.9|2983.6|2977.6|2984.9|2978.9|2983.3|2977.3|9
1628130600000|2021-08-05 02:30:00|2984|2978|2986.5|2980.5|2987|2981|2984|2978|57
1628130900000|2021-08-05 02:35:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.5|2979.5|28
1628131200000|2021-08-05 02:40:00|2986|2980|2985.1|2979.1|2987.3|2981.3|2985.1|2979.1|44
1628131500000|2021-08-05 02:45:00|2984.9|2978.9|2983|2977|2985|2979|2982|2976|34
1628131800000|2021-08-05 02:50:00|2983.3|2977.3|2981.3|2975.3|2984|2978|2980.8|2974.8|20
1628132100000|2021-08-05 02:55:00|2981|2975|2982.3|2976.3|2983.5|2977.5|2980.3|2974.3|24
1628132400000|2021-08-05 03:00:00|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|8
1628132700000|2021-08-05 03:05:00|2982.5|2976.5|2983.1|2977.1|2983.3|2977.3|2981|2975|19
1628133000000|2021-08-05 03:10:00|2983|2977|2985.3|2979.3|2985.3|2979.3|2982.3|2976.3|16
1628133300000|2021-08-05 03:15:00|2985|2979|2985|2979|2985.3|2979.3|2984|2978|17
1628133600000|2021-08-05 03:20:00|2985.3|2979.3|2986.3|2980.3|2986.8|2980.8|2984.3|2978.3|42
1628133900000|2021-08-05 03:25:00|2986|2980|2984.3|2978.3|2986|2980|2984.3|2978.3|18
1628134200000|2021-08-05 03:30:00|2984.4|2978.4|2986.1|2980.1|2986.3|2980.3|2984.3|2978.3|15
1628134500000|2021-08-05 03:35:00|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2985.5|2979.5|7
1628134800000|2021-08-05 03:40:00|2986|2980|2985|2979|2986|2980|2984.8|2978.8|4
1628135100000|2021-08-05 03:45:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628135400000|2021-08-05 03:50:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628135700000|2021-08-05 03:55:00|2985.3|2979.3|2983.5|2977.5|2986.6|2980.6|2983.5|2977.5|17
1628136000000|2021-08-05 04:00:00|2983.8|2977.8|2983.1|2977.1|2984.1|2978.1|2983.1|2977.1|10
1628136300000|2021-08-05 04:05:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628136600000|2021-08-05 04:10:00|2983|2977|2984.5|2978.5|2984.5|2978.5|2983|2977|4
1628138700000|2021-08-05 04:45:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.3|2977.3|5
1628139000000|2021-08-05 04:50:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628139300000|2021-08-05 04:55:00|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1628139600000|2021-08-05 05:00:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|12
1628139900000|2021-08-05 05:05:00|2984.5|2978.5|2984.5|2978.5|2984.9|2978.9|2984.4|2978.4|7
1628140500000|2021-08-05 05:15:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1628140800000|2021-08-05 05:20:00|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|6
1628141100000|2021-08-05 05:25:00|2984|2978|2983.8|2977.8|2984|2978|2983.3|2977.3|5
1628141400000|2021-08-05 05:30:00|2983.5|2977.5|2984.8|2978.8|2985.6|2979.6|2983.1|2977.1|32
1628141700000|2021-08-05 05:35:00|2985|2979|2983.8|2977.8|2985.3|2979.3|2983.1|2977.1|34
1628142000000|2021-08-05 05:40:00|2983.4|2977.4|2984.6|2978.6|2984.8|2978.8|2983|2977|26
1628142300000|2021-08-05 05:45:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2983.4|2977.4|20
1628142600000|2021-08-05 05:50:00|2984.4|2978.4|2984.9|2978.9|2985.6|2979.6|2984.3|2978.3|9
1628142900000|2021-08-05 05:55:00|2984.4|2978.4|2981.3|2975.3|2984.4|2978.4|2981.3|2975.3|15
1628143200000|2021-08-05 06:00:00|2981|2975|2979.5|2973.5|2981.8|2975.8|2979|2973|48
1628143500000|2021-08-05 06:05:00|2979.3|2973.3|2980|2974|2980.3|2974.3|2977.3|2971.3|33
1628143800000|2021-08-05 06:10:00|2979.8|2973.8|2980.3|2974.3|2980.8|2974.8|2978.8|2972.8|16
1628144100000|2021-08-05 06:15:00|2980.4|2974.4|2979.5|2973.5|2980.8|2974.8|2979.3|2973.3|16
1628144400000|2021-08-05 06:20:00|2979.3|2973.3|2981.8|2975.8|2982.1|2976.1|2979|2973|32
1628144700000|2021-08-05 06:25:00|2981.5|2975.5|2978.5|2972.5|2982.3|2976.3|2978.5|2972.5|59
1628145000000|2021-08-05 06:30:00|2978.3|2972.3|2978.8|2972.8|2981|2975|2977.8|2971.8|37
1628145300000|2021-08-05 06:35:00|2979|2973|2979.8|2973.8|2980.3|2974.3|2978.3|2972.3|41
1628145600000|2021-08-05 06:40:00|2979.5|2973.5|2976.8|2970.8|2979.8|2973.8|2976.8|2970.8|27
1628145900000|2021-08-05 06:45:00|2976.5|2970.5|2977.3|2971.3|2978|2972|2974.8|2968.8|78
1628146200000|2021-08-05 06:50:00|2977.5|2971.5|2974.5|2968.5|2979.5|2973.5|2974.5|2968.5|45
1628146500000|2021-08-05 06:55:00|2974.8|2968.8|2973.9|2967.9|2975.3|2969.3|2973.9|2967.9|36
1628146800000|2021-08-05 07:00:00|2974|2968|2976.1|2970.1|2980.5|2974.5|2974|2968|45
1628147100000|2021-08-05 07:05:00|2975.9|2969.9|2976.3|2970.3|2977.8|2971.8|2973.6|2967.6|35
1628147400000|2021-08-05 07:10:00|2976|2970|2975.3|2969.3|2976|2970|2974|2968|20
1628147700000|2021-08-05 07:15:00|2975|2969|2975.5|2969.5|2976.6|2970.6|2973.5|2967.5|36
1628148000000|2021-08-05 07:20:00|2975.8|2969.8|2974.8|2968.8|2976.3|2970.3|2973|2967|37
1628148300000|2021-08-05 07:25:00|2974.6|2968.6|2977.6|2971.6|2977.8|2971.8|2974.6|2968.6|27
1628148600000|2021-08-05 07:30:00|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2976.5|2970.5|34
1628148900000|2021-08-05 07:35:00|2979.8|2973.8|2982.5|2976.5|2983.4|2977.4|2979.8|2973.8|28
1628149200000|2021-08-05 07:40:00|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2979.8|2973.8|22
1628149500000|2021-08-05 07:45:00|2983|2977|2981.5|2975.5|2983|2977|2978.8|2972.8|42
1628149800000|2021-08-05 07:50:00|2981.8|2975.8|2981.5|2975.5|2982.1|2976.1|2981.3|2975.3|23
1628150100000|2021-08-05 07:55:00|2981.8|2975.8|2982.8|2976.8|2983|2977|2981.5|2975.5|22
1628150400000|2021-08-05 08:00:00|2983|2977|2985.1|2979.1|2985.4|2979.4|2982.8|2976.8|25
1628150700000|2021-08-05 08:05:00|2985|2979|2984.5|2978.5|2985.3|2979.3|2983|2977|36
1628151000000|2021-08-05 08:10:00|2984.8|2978.8|2986.1|2980.1|2986.1|2980.1|2984|2978|23
1628151300000|2021-08-05 08:15:00|2986|2980|2986.8|2980.8|2987.1|2981.1|2985|2979|29
1628151600000|2021-08-05 08:20:00|2986.5|2980.5|2986.5|2980.5|2987|2981|2986.5|2980.5|9
1628151900000|2021-08-05 08:25:00|2986.8|2980.8|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|11
1628152200000|2021-08-05 08:30:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2984.3|2978.3|35
1628152500000|2021-08-05 08:35:00|2985.5|2979.5|2986.8|2980.8|2987.3|2981.3|2985.5|2979.5|25
1628152800000|2021-08-05 08:40:00|2987|2981|2984.3|2978.3|2987.4|2981.4|2984.3|2978.3|23
1628153100000|2021-08-05 08:45:00|2984.5|2978.5|2985|2979|2985.8|2979.8|2984.3|2978.3|23
1628153400000|2021-08-05 08:50:00|2985.3|2979.3|2986.9|2980.9|2986.9|2980.9|2985.3|2979.3|9
1628153700000|2021-08-05 08:55:00|2987.1|2981.1|2986.6|2980.6|2987.4|2981.4|2986.3|2980.3|18
1628154000000|2021-08-05 09:00:00|2986.5|2980.5|2986.9|2980.9|2987.1|2981.1|2986.3|2980.3|17
1628154300000|2021-08-05 09:05:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2986|2980|25
1628154600000|2021-08-05 09:10:00|2986.5|2980.5|2985.8|2979.8|2987.1|2981.1|2985.1|2979.1|30
1628154900000|2021-08-05 09:15:00|2985.9|2979.9|2985.3|2979.3|2986.3|2980.3|2984.8|2978.8|18
1628155200000|2021-08-05 09:20:00|2986|2980|2986.9|2980.9|2986.9|2980.9|2985.5|2979.5|41
1628155500000|2021-08-05 09:25:00|2987.1|2981.1|2986.4|2980.4|2987.4|2981.4|2986.1|2980.1|18
1628155800000|2021-08-05 09:30:00|2986.6|2980.6|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|20
1628156100000|2021-08-05 09:35:00|2985.8|2979.8|2986.5|2980.5|2986.8|2980.8|2985.5|2979.5|23
1628156400000|2021-08-05 09:40:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2986|2980|15
1628156700000|2021-08-05 09:45:00|2986.9|2980.9|2986.8|2980.8|2987.1|2981.1|2986.3|2980.3|14
1628157000000|2021-08-05 09:50:00|2986.9|2980.9|2986.6|2980.6|2987.4|2981.4|2986.5|2980.5|12
1628157300000|2021-08-05 09:55:00|2986.5|2980.5|2986.6|2980.6|2987.6|2981.6|2986.5|2980.5|16
1628157600000|2021-08-05 10:00:00|2986.9|2980.9|2985.6|2979.6|2986.9|2980.9|2985.6|2979.6|7
1628157900000|2021-08-05 10:05:00|2985.4|2979.4|2986.1|2980.1|2986.4|2980.4|2985.1|2979.1|10
1628158200000|2021-08-05 10:10:00|2985.9|2979.9|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|8
1628158500000|2021-08-05 10:15:00|2986.4|2980.4|2985.5|2979.5|2986.4|2980.4|2985.5|2979.5|6
1628158800000|2021-08-05 10:20:00|2985.6|2979.6|2986.1|2980.1|2986.3|2980.3|2985.1|2979.1|13
1628159100000|2021-08-05 10:25:00|2986.4|2980.4|2986.5|2980.5|2986.6|2980.6|2985.8|2979.8|17
1628159400000|2021-08-05 10:30:00|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|4
1628159700000|2021-08-05 10:35:00|2986|2980|2985.5|2979.5|2986.8|2980.8|2985.3|2979.3|13
1628160000000|2021-08-05 10:40:00|2985.3|2979.3|2984.1|2978.1|2985.5|2979.5|2984|2978|22
1628160300000|2021-08-05 10:45:00|2984.3|2978.3|2984.1|2978.1|2985|2979|2983.8|2977.8|17
1628160600000|2021-08-05 10:50:00|2984.4|2978.4|2984.8|2978.8|2985.3|2979.3|2983.8|2977.8|22
1628160900000|2021-08-05 10:55:00|2984.5|2978.5|2981.8|2975.8|2984.8|2978.8|2981.5|2975.5|35
1628161200000|2021-08-05 11:00:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|11
1628161500000|2021-08-05 11:05:00|2983.1|2977.1|2985.3|2979.3|2985.3|2979.3|2982.3|2976.3|21
1628161800000|2021-08-05 11:10:00|2985|2979|2985|2979|2985.8|2979.8|2985|2979|17
1628162100000|2021-08-05 11:15:00|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985|2979|7
1628162400000|2021-08-05 11:20:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1628162700000|2021-08-05 11:25:00|2986|2980|2985.4|2979.4|2986.9|2980.9|2985.4|2979.4|20
1628163000000|2021-08-05 11:30:00|2985.6|2979.6|2986|2980|2987.1|2981.1|2984.5|2978.5|32
1628163300000|2021-08-05 11:35:00|2986.4|2980.4|2985.5|2979.5|2987.1|2981.1|2985.5|2979.5|26
1628163600000|2021-08-05 11:40:00|2985.8|2979.8|2987|2981|2987|2981|2985.8|2979.8|6
1628163900000|2021-08-05 11:45:00|2986.8|2980.8|2993.3|2987.3|2994|2988|2986.8|2980.8|51
1628164200000|2021-08-05 11:50:00|2992.9|2986.9|2991.8|2985.8|2994.8|2988.8|2991|2985|78
1628164500000|2021-08-05 11:55:00|2992|2986|2993.5|2987.5|2994.6|2988.6|2992|2986|40
1628164800000|2021-08-05 12:00:00|2993.3|2987.3|2989.8|2983.8|2993.8|2987.8|2989|2983|71
1628165100000|2021-08-05 12:05:00|2990|2984|2992.8|2986.8|2993.5|2987.5|2990|2984|31
1628165400000|2021-08-05 12:10:00|2992.9|2986.9|2992.8|2986.8|2993.9|2987.9|2990.8|2984.8|42
1628165700000|2021-08-05 12:15:00|2993|2987|2994.1|2988.1|2994.3|2988.3|2993|2987|24
1628166000000|2021-08-05 12:20:00|2994.4|2988.4|2993.6|2987.6|2996|2990|2993.5|2987.5|33
1628166300000|2021-08-05 12:25:00|2993.4|2987.4|2993.8|2987.8|2994.6|2988.6|2993|2987|34
1628166600000|2021-08-05 12:30:00|2993.6|2987.6|2995.8|2989.8|2996.1|2990.1|2993.4|2987.4|72
1628166900000|2021-08-05 12:35:00|2996|2990|2997.3|2991.3|2998.1|2992.1|2995.4|2989.4|45
1628167200000|2021-08-05 12:40:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2994.4|2988.4|46
1628167500000|2021-08-05 12:45:00|2996|2990|2994.5|2988.5|2997.1|2991.1|2994.3|2988.3|34
1628167800000|2021-08-05 12:50:00|2994.3|2988.3|2995|2989|2996.4|2990.4|2993.8|2987.8|37
1628168100000|2021-08-05 12:55:00|2994.8|2988.8|2995.8|2989.8|2996.3|2990.3|2993.3|2987.3|50
1628168400000|2021-08-05 13:00:00|2996|2990|2998.8|2992.8|3002.5|2996.5|2994.9|2988.9|191
1628168700000|2021-08-05 13:05:00|2999|2993|3002.9|2996.9|3003.8|2997.8|2998.8|2992.8|109
1628169000000|2021-08-05 13:10:00|3003.1|2997.1|3003.5|2997.5|3005.6|2999.6|3003.1|2997.1|120
1628169300000|2021-08-05 13:15:00|3003.3|2997.3|3007|3001|3007.3|3001.3|3002.3|2996.3|92
1628169600000|2021-08-05 13:20:00|3007.3|3001.3|3006.5|3000.5|3012.1|3006.1|3006.5|3000.5|101
1628169900000|2021-08-05 13:25:00|3006.8|3000.8|3008|3002|3009.6|3003.6|3006.1|3000.1|115
1628170200000|2021-08-05 13:30:00|3007.8|3001.8|3014.5|3008.5|3015.8|3009.8|3007.5|3001.5|141
1628170500000|2021-08-05 13:35:00|3014.8|3008.8|3016|3010|3017.4|3011.4|3013.3|3007.3|130
1628170800000|2021-08-05 13:40:00|3016.3|3010.3|3010|3004|3016.8|3010.8|3007.1|3001.1|155
1628171100000|2021-08-05 13:45:00|3010.4|3004.4|3013.5|3007.5|3014.8|3008.8|3010.4|3004.4|113
1628171400000|2021-08-05 13:50:00|3013.8|3007.8|3015.5|3009.5|3016.3|3010.3|3013.3|3007.3|74
1628171700000|2021-08-05 13:55:00|3015.8|3009.8|3020|3014|3020|3014|3014.3|3008.3|96
1628172000000|2021-08-05 14:00:00|3020.3|3014.3|3021.1|3015.1|3022.5|3016.5|3020|3014|122
1628172300000|2021-08-05 14:05:00|3021.6|3015.6|3023.5|3017.5|3023.8|3017.8|3021.3|3015.3|77
1628172600000|2021-08-05 14:10:00|3023.3|3017.3|3026.3|3020.3|3029.5|3023.5|3023.3|3017.3|108
1628172900000|2021-08-05 14:15:00|3026.4|3020.4|3027.8|3021.8|3028.1|3022.1|3025.4|3019.4|89
1628173200000|2021-08-05 14:20:00|3027.5|3021.5|3025.5|3019.5|3027.8|3021.8|3024.8|3018.8|83
1628173500000|2021-08-05 14:25:00|3026|3020|3028|3022|3030.3|3024.3|3026|3020|89
1628173800000|2021-08-05 14:30:00|3028.3|3022.3|3025.8|3019.8|3030.6|3024.6|3025.8|3019.8|60
1628174100000|2021-08-05 14:35:00|3026.1|3020.1|3028.9|3022.9|3029.4|3023.4|3025.8|3019.8|49
1628174400000|2021-08-05 14:40:00|3029.3|3023.3|3026|3020|3029.6|3023.6|3026|3020|86
1628174700000|2021-08-05 14:45:00|3025.8|3019.8|3029|3023|3030.4|3024.4|3025.8|3019.8|98
1628175000000|2021-08-05 14:50:00|3028.8|3022.8|3027|3021|3030.1|3024.1|3026.9|3020.9|64
1628175300000|2021-08-05 14:55:00|3027.3|3021.3|3034|3028|3034.5|3028.5|3026.5|3020.5|210
1628175600000|2021-08-05 15:00:00|3033.8|3027.8|3029.3|3023.3|3034.5|3028.5|3028.5|3022.5|106
1628175900000|2021-08-05 15:05:00|3029.5|3023.5|3029.4|3023.4|3032.3|3026.3|3029.4|3023.4|42
1628176200000|2021-08-05 15:10:00|3029.3|3023.3|3031.5|3025.5|3031.6|3025.6|3028.5|3022.5|37
1628176500000|2021-08-05 15:15:00|3031.3|3025.3|3030.8|3024.8|3032.5|3026.5|3030.3|3024.3|48
1628176800000|2021-08-05 15:20:00|3031|3025|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|18
1628177100000|2021-08-05 15:25:00|3032.3|3026.3|3032|3026|3032.8|3026.8|3031.4|3025.4|36
1628177400000|2021-08-05 15:30:00|3032.1|3026.1|3031.5|3025.5|3034|3028|3031.3|3025.3|22
1628177700000|2021-08-05 15:35:00|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|26
1628178000000|2021-08-05 15:40:00|3030.5|3024.5|3026.4|3020.4|3030.5|3024.5|3026|3020|29
1628178300000|2021-08-05 15:45:00|3026.3|3020.3|3026.6|3020.6|3027.8|3021.8|3026|3020|23
1628178600000|2021-08-05 15:50:00|3026.3|3020.3|3026.3|3020.3|3027|3021|3026.1|3020.1|29
1628178900000|2021-08-05 15:55:00|3026.6|3020.6|3026.8|3020.8|3027|3021|3026|3020|34
1628179200000|2021-08-05 16:00:00|3026.6|3020.6|3026.5|3020.5|3026.9|3020.9|3026.5|3020.5|5
1628179500000|2021-08-05 16:05:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1628179800000|2021-08-05 16:10:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3025.8|3019.8|14
1628180100000|2021-08-05 16:15:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628180400000|2021-08-05 16:20:00|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.1|3020.1|5
1628180700000|2021-08-05 16:25:00|3026.1|3020.1|3024.5|3018.5|3026.3|3020.3|3024.5|3018.5|10
1628181000000|2021-08-05 16:30:00|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|2
1628181300000|2021-08-05 16:35:00|3024.5|3018.5|3023.5|3017.5|3025.1|3019.1|3023.5|3017.5|32
1628181600000|2021-08-05 16:40:00|3023.8|3017.8|3022.5|3016.5|3024|3018|3022.5|3016.5|14
1628181900000|2021-08-05 16:45:00|3022.3|3016.3|3022.5|3016.5|3023.3|3017.3|3022.3|3016.3|6
1628182200000|2021-08-05 16:50:00|3022.8|3016.8|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|18
1628182500000|2021-08-05 16:55:00|3022.3|3016.3|3021.1|3015.1|3022.3|3016.3|3021.1|3015.1|4
1628208000000|2021-08-06 00:00:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628208300000|2021-08-06 00:05:00|3020.6|3014.6|3020.8|3014.8|3020.9|3014.9|3019.9|3013.9|7
1628209200000|2021-08-06 00:20:00|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|2
1628210100000|2021-08-06 00:35:00|3019.8|3013.8|3021.3|3015.3|3022.8|3016.8|3019.8|3013.8|9
1628210700000|2021-08-06 00:45:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628211300000|2021-08-06 00:55:00|3022.4|3016.4|3026.1|3020.1|3026.4|3020.4|3022.4|3016.4|17
1628211600000|2021-08-06 01:00:00|3026.4|3020.4|3019|3013|3026.4|3020.4|3016.3|3010.3|83
1628211900000|2021-08-06 01:05:00|3019.3|3013.3|3021.6|3015.6|3023|3017|3019.3|3013.3|34
1628212200000|2021-08-06 01:10:00|3021.8|3015.8|3025|3019|3025|3019|3021.5|3015.5|20
1628212500000|2021-08-06 01:15:00|3025.3|3019.3|3022.3|3016.3|3025.3|3019.3|3022.3|3016.3|29
1628212800000|2021-08-06 01:20:00|3022|3016|3022.5|3016.5|3026|3020|3021.3|3015.3|71
1628213100000|2021-08-06 01:25:00|3022.3|3016.3|3022.5|3016.5|3023|3017|3020.3|3014.3|40
1628213400000|2021-08-06 01:30:00|3022.3|3016.3|3025.5|3019.5|3025.5|3019.5|3021.4|3015.4|32
1628213700000|2021-08-06 01:35:00|3025.8|3019.8|3023.3|3017.3|3026|3020|3023.3|3017.3|18
1628214000000|2021-08-06 01:40:00|3023.8|3017.8|3023.4|3017.4|3024.3|3018.3|3023.3|3017.3|8
1628214300000|2021-08-06 01:45:00|3023.3|3017.3|3024.1|3018.1|3024.4|3018.4|3022.3|3016.3|14
1628214600000|2021-08-06 01:50:00|3024.4|3018.4|3026.3|3020.3|3026.3|3020.3|3023.8|3017.8|24
1628214900000|2021-08-06 01:55:00|3026|3020|3026.8|3020.8|3027.3|3021.3|3026|3020|27
1628215200000|2021-08-06 02:00:00|3027|3021|3025.5|3019.5|3027.9|3021.9|3025.5|3019.5|27
1628215500000|2021-08-06 02:05:00|3025|3019|3026|3020|3028|3022|3025|3019|42
1628215800000|2021-08-06 02:10:00|3026.3|3020.3|3024.5|3018.5|3028.1|3022.1|3024.5|3018.5|44
1628216100000|2021-08-06 02:15:00|3025|3019|3025|3019|3025|3019|3024.8|3018.8|4
1628216400000|2021-08-06 02:20:00|3024.8|3018.8|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|4
1628216700000|2021-08-06 02:25:00|3024|3018|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|5
1628217000000|2021-08-06 02:30:00|3024.1|3018.1|3027|3021|3027.4|3021.4|3024.1|3018.1|24
1628217300000|2021-08-06 02:35:00|3027.4|3021.4|3026.8|3020.8|3027.4|3021.4|3025.3|3019.3|25
1628217600000|2021-08-06 02:40:00|3026.5|3020.5|3026.3|3020.3|3027.4|3021.4|3025.8|3019.8|20
1628217900000|2021-08-06 02:45:00|3026|3020|3023.8|3017.8|3026.8|3020.8|3022.5|3016.5|48
1628218200000|2021-08-06 02:50:00|3024|3018|3025.5|3019.5|3025.5|3019.5|3023.8|3017.8|25
1628218500000|2021-08-06 02:55:00|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025|3019|19
1628218800000|2021-08-06 03:00:00|3026.3|3020.3|3027|3021|3027.3|3021.3|3026.3|3020.3|10
1628219100000|2021-08-06 03:05:00|3027.5|3021.5|3027|3021|3028.1|3022.1|3027|3021|10
1628219400000|2021-08-06 03:10:00|3027.3|3021.3|3025.8|3019.8|3027.3|3021.3|3025.5|3019.5|14
1628219700000|2021-08-06 03:15:00|3026|3020|3027.4|3021.4|3027.8|3021.8|3026|3020|21
1628220000000|2021-08-06 03:20:00|3027.9|3021.9|3026.9|3020.9|3028.1|3022.1|3026.3|3020.3|24
1628220300000|2021-08-06 03:25:00|3027|3021|3027|3021|3027.9|3021.9|3025.9|3019.9|22
1628220600000|2021-08-06 03:30:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1628220900000|2021-08-06 03:35:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628221800000|2021-08-06 03:50:00|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628222400000|2021-08-06 04:00:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628223300000|2021-08-06 04:15:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1628223600000|2021-08-06 04:20:00|3026.9|3020.9|3026.3|3020.3|3026.9|3020.9|3026.3|3020.3|2
1628224500000|2021-08-06 04:35:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628226000000|2021-08-06 05:00:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628226600000|2021-08-06 05:10:00|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3025.9|3019.9|4
1628226900000|2021-08-06 05:15:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628227500000|2021-08-06 05:25:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628227800000|2021-08-06 05:30:00|3025.8|3019.8|3031|3025|3031.9|3025.9|3025.8|3019.8|88
1628228100000|2021-08-06 05:35:00|3031.3|3025.3|3029.3|3023.3|3033|3027|3029|3023|67
1628228400000|2021-08-06 05:40:00|3029.5|3023.5|3028.8|3022.8|3031|3025|3028.8|3022.8|13
1628228700000|2021-08-06 05:45:00|3029|3023|3032|3026|3033.6|3027.6|3029|3023|64
1628229000000|2021-08-06 05:50:00|3032.1|3026.1|3031.3|3025.3|3033.5|3027.5|3031.3|3025.3|79
1628229300000|2021-08-06 05:55:00|3031|3025|3034.8|3028.8|3035|3029|3029.9|3023.9|64
1628229600000|2021-08-06 06:00:00|3035|3029|3032.8|3026.8|3035.1|3029.1|3032.8|3026.8|49
1628229900000|2021-08-06 06:05:00|3033|3027|3032.3|3026.3|3033.8|3027.8|3031|3025|77
1628230200000|2021-08-06 06:10:00|3032|3026|3033.5|3027.5|3034.3|3028.3|3031.8|3025.8|70
1628230500000|2021-08-06 06:15:00|3033.8|3027.8|3031.8|3025.8|3034.3|3028.3|3031.3|3025.3|43
1628230800000|2021-08-06 06:20:00|3031.5|3025.5|3030.1|3024.1|3032.8|3026.8|3029.8|3023.8|57
1628231100000|2021-08-06 06:25:00|3030|3024|3032.4|3026.4|3033.3|3027.3|3028.8|3022.8|113
1628231400000|2021-08-06 06:30:00|3032.5|3026.5|3033|3027|3033|3027|3031.8|3025.8|78
1628231700000|2021-08-06 06:35:00|3033.3|3027.3|3031.8|3025.8|3034.8|3028.8|3031.5|3025.5|69
1628232000000|2021-08-06 06:40:00|3032|3026|3032.3|3026.3|3033.3|3027.3|3032|3026|26
1628232300000|2021-08-06 06:45:00|3032|3026|3035.8|3029.8|3035.9|3029.9|3032|3026|53
1628232600000|2021-08-06 06:50:00|3035.5|3029.5|3033.9|3027.9|3035.5|3029.5|3033.9|3027.9|43
1628232900000|2021-08-06 06:55:00|3034.3|3028.3|3030|3024|3034.5|3028.5|3029.1|3023.1|50
1628233200000|2021-08-06 07:00:00|3029|3023|3028.1|3022.1|3032|3026|3028.1|3022.1|58
1628233500000|2021-08-06 07:05:00|3028.4|3022.4|3027.9|3021.9|3029.1|3023.1|3026.9|3020.9|22
1628233800000|2021-08-06 07:10:00|3027.6|3021.6|3027|3021|3029.8|3023.8|3026.3|3020.3|29
1628234100000|2021-08-06 07:15:00|3026.8|3020.8|3026.3|3020.3|3027.6|3021.6|3025.4|3019.4|20
1628234400000|2021-08-06 07:20:00|3026.1|3020.1|3020.5|3014.5|3026.1|3020.1|3020.3|3014.3|28
1628234700000|2021-08-06 07:25:00|3020.3|3014.3|3024.8|3018.8|3026.8|3020.8|3020|3014|30
1628235000000|2021-08-06 07:30:00|3025|3019|3020.8|3014.8|3025|3019|3020.6|3014.6|30
1628235300000|2021-08-06 07:35:00|3021.5|3015.5|3021.5|3015.5|3024.4|3018.4|3021.3|3015.3|21
1628235600000|2021-08-06 07:40:00|3021.3|3015.3|3023.5|3017.5|3023.8|3017.8|3020.4|3014.4|26
1628235900000|2021-08-06 07:45:00|3023.8|3017.8|3026.9|3020.9|3027.3|3021.3|3023.8|3017.8|17
1628236200000|2021-08-06 07:50:00|3026.8|3020.8|3025.5|3019.5|3027|3021|3024.5|3018.5|38
1628236500000|2021-08-06 07:55:00|3025.3|3019.3|3024.5|3018.5|3026|3020|3024.5|3018.5|14
1628236800000|2021-08-06 08:00:00|3024.3|3018.3|3019.9|3013.9|3024.5|3018.5|3019.4|3013.4|37
1628237100000|2021-08-06 08:05:00|3020|3014|3022.3|3016.3|3024|3018|3020|3014|21
1628237400000|2021-08-06 08:10:00|3022.5|3016.5|3025.3|3019.3|3025.3|3019.3|3022.3|3016.3|32
1628237700000|2021-08-06 08:15:00|3025|3019|3019.5|3013.5|3025.3|3019.3|3018.4|3012.4|34
1628238000000|2021-08-06 08:20:00|3019.4|3013.4|3014.5|3008.5|3019.5|3013.5|3014|3008|34
1628238300000|2021-08-06 08:25:00|3014.3|3008.3|3018.3|3012.3|3018.5|3012.5|3013.8|3007.8|26
1628238600000|2021-08-06 08:30:00|3018.5|3012.5|3020.8|3014.8|3022.1|3016.1|3018.5|3012.5|30
1628238900000|2021-08-06 08:35:00|3021|3015|3019.5|3013.5|3021.5|3015.5|3019.5|3013.5|12
1628239200000|2021-08-06 08:40:00|3019.4|3013.4|3019|3013|3019.5|3013.5|3019|3013|5
1628239500000|2021-08-06 08:45:00|3018.9|3012.9|3014.5|3008.5|3018.9|3012.9|3014.1|3008.1|19
1628239800000|2021-08-06 08:50:00|3014.3|3008.3|3016.5|3010.5|3016.8|3010.8|3014.3|3008.3|16
1628240100000|2021-08-06 08:55:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015|3009|10
1628240400000|2021-08-06 09:00:00|3015.8|3009.8|3017|3011|3019|3013|3015.8|3009.8|18
1628240700000|2021-08-06 09:05:00|3017.5|3011.5|3017.1|3011.1|3017.8|3011.8|3017.1|3011.1|6
1628241000000|2021-08-06 09:10:00|3017.8|3011.8|3024|3018|3024.3|3018.3|3017.8|3011.8|30
1628241300000|2021-08-06 09:15:00|3024.3|3018.3|3019.6|3013.6|3024.8|3018.8|3019.5|3013.5|36
1628241600000|2021-08-06 09:20:00|3020|3014|3019.8|3013.8|3021.8|3015.8|3019.3|3013.3|21
1628241900000|2021-08-06 09:25:00|3019.5|3013.5|3021.3|3015.3|3021.3|3015.3|3019.5|3013.5|23
1628242200000|2021-08-06 09:30:00|3020.8|3014.8|3023.4|3017.4|3023.6|3017.6|3020.3|3014.3|18
1628242500000|2021-08-06 09:35:00|3023.8|3017.8|3024.6|3018.6|3025.8|3019.8|3023.8|3017.8|21
1628242800000|2021-08-06 09:40:00|3024.5|3018.5|3024|3018|3025|3019|3024|3018|9
1628243100000|2021-08-06 09:45:00|3024.1|3018.1|3020.8|3014.8|3024.1|3018.1|3020.8|3014.8|15
1628243400000|2021-08-06 09:50:00|3021|3015|3018.8|3012.8|3021.8|3015.8|3018.8|3012.8|21
1628243700000|2021-08-06 09:55:00|3019|3013|3019.5|3013.5|3019.6|3013.6|3018.8|3012.8|14
1628244000000|2021-08-06 10:00:00|3019.3|3013.3|3014.5|3008.5|3019.4|3013.4|3014.3|3008.3|32
1628244300000|2021-08-06 10:05:00|3014.8|3008.8|3010.8|3004.8|3015|3009|3010.8|3004.8|34
1628244600000|2021-08-06 10:10:00|3010.5|3004.5|3005|2999|3010.5|3004.5|3001.8|2995.8|45
1628244900000|2021-08-06 10:15:00|3004.4|2998.4|3008.8|3002.8|3008.8|3002.8|3001|2995|32
1628245200000|2021-08-06 10:20:00|3008.5|3002.5|3006.8|3000.8|3008.5|3002.5|3003.4|2997.4|36
1628245500000|2021-08-06 10:25:00|3007.3|3001.3|3004.8|2998.8|3007.3|3001.3|3004.8|2998.8|35
1628245800000|2021-08-06 10:30:00|3005|2999|3006.5|3000.5|3007.8|3001.8|3005|2999|18
1628246100000|2021-08-06 10:35:00|3006.3|3000.3|3002.8|2996.8|3006.5|3000.5|3001.5|2995.5|18
1628246400000|2021-08-06 10:40:00|3002.5|2996.5|3005.3|2999.3|3005.5|2999.5|3002.5|2996.5|23
1628246700000|2021-08-06 10:45:00|3005.5|2999.5|3007|3001|3007.1|3001.1|3005.5|2999.5|21
1628247000000|2021-08-06 10:50:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3004.3|2998.3|24
1628247300000|2021-08-06 10:55:00|3006.5|3000.5|3005.3|2999.3|3006.5|3000.5|3003.8|2997.8|14
1628247600000|2021-08-06 11:00:00|3005.5|2999.5|3004|2998|3006.3|3000.3|3002|2996|28
1628247900000|2021-08-06 11:05:00|3004.3|2998.3|3006.3|3000.3|3007.1|3001.1|3004.3|2998.3|33
1628248200000|2021-08-06 11:10:00|3006.5|3000.5|3007|3001|3008.1|3002.1|3004.3|2998.3|42
1628248500000|2021-08-06 11:15:00|3006.8|3000.8|3003.3|2997.3|3006.8|3000.8|3002|2996|22
1628248800000|2021-08-06 11:20:00|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|2998.9|2992.9|59
1628249100000|2021-08-06 11:25:00|3003.1|2997.1|3005.3|2999.3|3005.3|2999.3|3002.8|2996.8|41
1628249400000|2021-08-06 11:30:00|3005.5|2999.5|3006.8|3000.8|3007.5|3001.5|3005.5|2999.5|51
1628249700000|2021-08-06 11:35:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|28
1628250000000|2021-08-06 11:40:00|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3005.3|2999.3|31
1628250300000|2021-08-06 11:45:00|3007.3|3001.3|3013.8|3007.8|3014.8|3008.8|3007|3001|54
1628250600000|2021-08-06 11:50:00|3013.5|3007.5|3013.5|3007.5|3016.4|3010.4|3011.5|3005.5|86
1628250900000|2021-08-06 11:55:00|3013.8|3007.8|3014.5|3008.5|3017|3011|3012.6|3006.6|38
1628251200000|2021-08-06 12:00:00|3014.4|3008.4|3013.8|3007.8|3017.1|3011.1|3012.1|3006.1|53
1628251500000|2021-08-06 12:05:00|3014|3008|3011.3|3005.3|3014.3|3008.3|3009.3|3003.3|74
1628251800000|2021-08-06 12:10:00|3011.1|3005.1|3004.8|2998.8|3011.5|3005.5|3004.8|2998.8|55
1628252100000|2021-08-06 12:15:00|3004.6|2998.6|3002.9|2996.9|3006.8|3000.8|3001|2995|76
1628252400000|2021-08-06 12:20:00|3003.1|2997.1|3002.4|2996.4|3003.8|2997.8|2999.1|2993.1|51
1628252700000|2021-08-06 12:25:00|3002.1|2996.1|3000.5|2994.5|3003.6|2997.6|2998.8|2992.8|74
1628253000000|2021-08-06 12:30:00|2999.8|2993.8|3008.5|3002.5|3009.1|3003.1|2999.3|2993.3|86
1628253300000|2021-08-06 12:35:00|3008|3002|3011.9|3005.9|3012.1|3006.1|3006.3|3000.3|98
1628253600000|2021-08-06 12:40:00|3012|3006|3004.5|2998.5|3012.3|3006.3|3003.5|2997.5|111
1628253900000|2021-08-06 12:45:00|3004.3|2998.3|2992|2986|3004.8|2998.8|2989|2983|148
1628254200000|2021-08-06 12:50:00|2992.3|2986.3|2994.5|2988.5|2994.5|2988.5|2984|2978|127
1628254500000|2021-08-06 12:55:00|2994|2988|2996.4|2990.4|2999.3|2993.3|2993.1|2987.1|117
1628254800000|2021-08-06 13:00:00|2996.1|2990.1|2998.5|2992.5|3007.8|3001.8|2996.1|2990.1|265
1628255100000|2021-08-06 13:05:00|2999|2993|2994.8|2988.8|2999|2993|2993.4|2987.4|159
1628255400000|2021-08-06 13:10:00|2994.5|2988.5|2996|2990|2996.3|2990.3|2992.4|2986.4|163
1628255700000|2021-08-06 13:15:00|2995.8|2989.8|2992|2986|2996.9|2990.9|2991.9|2985.9|111
1628256000000|2021-08-06 13:20:00|2992.3|2986.3|2999.8|2993.8|3003.5|2997.5|2991.9|2985.9|162
1628256300000|2021-08-06 13:25:00|2999.5|2993.5|2997.3|2991.3|2999.5|2993.5|2997.3|2991.3|89
1628256600000|2021-08-06 13:30:00|2996.8|2990.8|2993|2987|2999|2993|2993|2987|124
1628256900000|2021-08-06 13:35:00|2992.3|2986.3|2988.4|2982.4|2993|2987|2986.9|2980.9|116
1628257200000|2021-08-06 13:40:00|2988.5|2982.5|2988.6|2982.6|2991.4|2985.4|2987.4|2981.4|120
1628257500000|2021-08-06 13:45:00|2988.4|2982.4|2984|2978|2989|2983|2981.6|2975.6|190
1628257800000|2021-08-06 13:50:00|2984.3|2978.3|2988.5|2982.5|2991.1|2985.1|2982|2976|200
1628258100000|2021-08-06 13:55:00|2988.8|2982.8|2986|2980|2988.8|2982.8|2983|2977|139
1628258400000|2021-08-06 14:00:00|2987.6|2981.6|2990.5|2984.5|2990.5|2984.5|2983.6|2977.6|114
1628258700000|2021-08-06 14:05:00|2990.8|2984.8|2992.1|2986.1|2993.4|2987.4|2988.1|2982.1|108
1628259000000|2021-08-06 14:10:00|2991.9|2985.9|2992.3|2986.3|2993.3|2987.3|2989|2983|101
1628259300000|2021-08-06 14:15:00|2992|2986|2986.3|2980.3|2993.3|2987.3|2985.5|2979.5|123
1628259600000|2021-08-06 14:20:00|2986.6|2980.6|2979|2973|2986.6|2980.6|2978|2972|183
1628259900000|2021-08-06 14:25:00|2979.3|2973.3|2976.3|2970.3|2979.3|2973.3|2973.4|2967.4|169
1628260200000|2021-08-06 14:30:00|2975.8|2969.8|2975.8|2969.8|2980.6|2974.6|2974.8|2968.8|95
1628260500000|2021-08-06 14:35:00|2975.5|2969.5|2972.3|2966.3|2977.3|2971.3|2971.5|2965.5|111
1628260800000|2021-08-06 14:40:00|2972|2966|2970.8|2964.8|2973.6|2967.6|2969.6|2963.6|114
1628261100000|2021-08-06 14:45:00|2971.1|2965.1|2975.5|2969.5|2976.1|2970.1|2970.4|2964.4|81
1628261400000|2021-08-06 14:50:00|2975.3|2969.3|2980.3|2974.3|2981.4|2975.4|2975.3|2969.3|108
1628261700000|2021-08-06 14:55:00|2980.5|2974.5|2988|2982|2990.4|2984.4|2979|2973|195
1628262000000|2021-08-06 15:00:00|2988.5|2982.5|2988.3|2982.3|2991.3|2985.3|2985.4|2979.4|120
1628262300000|2021-08-06 15:05:00|2988|2982|2987.3|2981.3|2988|2982|2986.3|2980.3|48
1628262600000|2021-08-06 15:10:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2984.6|2978.6|46
1628262900000|2021-08-06 15:15:00|2986.3|2980.3|2984.3|2978.3|2988.5|2982.5|2983.9|2977.9|84
1628263200000|2021-08-06 15:20:00|2984.5|2978.5|2986.3|2980.3|2987.8|2981.8|2984.5|2978.5|47
1628263500000|2021-08-06 15:25:00|2986.5|2980.5|2986.5|2980.5|2987.5|2981.5|2985.5|2979.5|45
1628263800000|2021-08-06 15:30:00|2986.3|2980.3|2991.4|2985.4|2992.1|2986.1|2986.3|2980.3|102
1628264100000|2021-08-06 15:35:00|2991.3|2985.3|2982.3|2976.3|2991.3|2985.3|2981.5|2975.5|38
1628264400000|2021-08-06 15:40:00|2982|2976|2984.1|2978.1|2984.8|2978.8|2981.8|2975.8|58
1628264700000|2021-08-06 15:45:00|2984.8|2978.8|2983.9|2977.9|2987.3|2981.3|2982.3|2976.3|38
1628265000000|2021-08-06 15:50:00|2984.1|2978.1|2981.6|2975.6|2984.1|2978.1|2981.3|2975.3|17
1628265300000|2021-08-06 15:55:00|2981.9|2975.9|2984.8|2978.8|2984.8|2978.8|2981.9|2975.9|14
1628265600000|2021-08-06 16:00:00|2984.9|2978.9|2984.5|2978.5|2985.6|2979.6|2984.5|2978.5|9
1628265900000|2021-08-06 16:05:00|2985.6|2979.6|2984.5|2978.5|2985.6|2979.6|2984|2978|21
1628266200000|2021-08-06 16:10:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|9
1628266500000|2021-08-06 16:15:00|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.3|2978.3|7
1628266800000|2021-08-06 16:20:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267100000|2021-08-06 16:25:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|4
1628267400000|2021-08-06 16:30:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1628267700000|2021-08-06 16:35:00|2984.4|2978.4|2988.8|2982.8|2988.8|2982.8|2984.1|2978.1|22
1628268000000|2021-08-06 16:40:00|2988.5|2982.5|2990.1|2984.1|2990.8|2984.8|2988.5|2982.5|17
1628268300000|2021-08-06 16:45:00|2990.5|2984.5|2989.4|2983.4|2990.8|2984.8|2989.4|2983.4|7
1628268600000|2021-08-06 16:50:00|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|3
1628268900000|2021-08-06 16:55:00|2989.4|2983.4|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|6
1628467200000|2021-08-09 00:00:00|2998.5|2987.3|2979.3|2973.3|2998.5|2987.3|2979.3|2973.3|2
1628467500000|2021-08-09 00:05:00|2980.3|2974.3|2982.8|2976.8|2983.8|2977.8|2980.3|2974.3|7
1628467800000|2021-08-09 00:10:00|2982.9|2976.9|2980|2974|2982.9|2976.9|2979.5|2973.5|8
1628468100000|2021-08-09 00:15:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628468400000|2021-08-09 00:20:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.6|2973.6|6
1628468700000|2021-08-09 00:25:00|2980|2974|2978.8|2972.8|2980|2974|2978.3|2972.3|8
1628469000000|2021-08-09 00:30:00|2978|2972|2976|2970|2978|2972|2976|2970|3
1628469300000|2021-08-09 00:35:00|2975|2969|2969.9|2963.9|2975|2969|2969.9|2963.9|15
1628469600000|2021-08-09 00:40:00|2969.8|2963.8|2973.9|2967.9|2974.1|2968.1|2969.8|2963.8|12
1628469900000|2021-08-09 00:45:00|2973.8|2967.8|2971.9|2965.9|2973.8|2967.8|2971.5|2965.5|5
1628470200000|2021-08-09 00:50:00|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|7
1628470500000|2021-08-09 00:55:00|2973.6|2967.6|2968.5|2962.5|2975.5|2969.5|2968.4|2962.4|37
1628470800000|2021-08-09 01:00:00|2968|2962|2975.3|2969.3|2977|2971|2967.6|2961.6|102
1628471100000|2021-08-09 01:05:00|2975|2969|2974.5|2968.5|2976.5|2970.5|2973.8|2967.8|59
1628471400000|2021-08-09 01:10:00|2974.6|2968.6|2980.8|2974.8|2981|2975|2974|2968|49
1628471700000|2021-08-09 01:15:00|2980.3|2974.3|2978|2972|2980.3|2974.3|2977|2971|25
1628472000000|2021-08-09 01:20:00|2977.8|2971.8|2982|2976|2982|2976|2976.8|2970.8|22
1628472300000|2021-08-09 01:25:00|2982.3|2976.3|2979|2973|2982.3|2976.3|2979|2973|26
1628472600000|2021-08-09 01:30:00|2979.1|2973.1|2981.5|2975.5|2981.5|2975.5|2977.8|2971.8|57
1628472900000|2021-08-09 01:35:00|2981.8|2975.8|2980.5|2974.5|2982.5|2976.5|2979.9|2973.9|60
1628473200000|2021-08-09 01:40:00|2980.1|2974.1|2984.3|2978.3|2984.3|2978.3|2979.4|2973.4|102
1628473500000|2021-08-09 01:45:00|2984|2978|2981|2975|2984.3|2978.3|2980.8|2974.8|34
1628473800000|2021-08-09 01:50:00|2980.8|2974.8|2981.5|2975.5|2983.9|2977.9|2980.5|2974.5|76
1628474100000|2021-08-09 01:55:00|2981.1|2975.1|2980.3|2974.3|2981.4|2975.4|2980|2974|22
1628474400000|2021-08-09 02:00:00|2980.5|2974.5|2985.1|2979.1|2986.5|2980.5|2980.5|2974.5|39
1628474700000|2021-08-09 02:05:00|2985.3|2979.3|2983.4|2977.4|2985.3|2979.3|2982.9|2976.9|21
1628475000000|2021-08-09 02:10:00|2983.3|2977.3|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|10
1628475300000|2021-08-09 02:15:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1628475900000|2021-08-09 02:25:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628476200000|2021-08-09 02:30:00|2985.8|2979.8|2987.3|2981.3|2988.5|2982.5|2985.8|2979.8|23
1628476500000|2021-08-09 02:35:00|2987.5|2981.5|2987.9|2981.9|2988.5|2982.5|2986.5|2980.5|26
1628476800000|2021-08-09 02:40:00|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2985.8|2979.8|20
1628477100000|2021-08-09 02:45:00|2988|2982|2987.8|2981.8|2988|2982|2987.3|2981.3|16
1628477400000|2021-08-09 02:50:00|2987.9|2981.9|2987.3|2981.3|2987.9|2981.9|2986.5|2980.5|7
1628477700000|2021-08-09 02:55:00|2986.9|2980.9|2986|2980|2986.9|2980.9|2986|2980|2
1628478000000|2021-08-09 03:00:00|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985|2979|13
1628478300000|2021-08-09 03:05:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986|2980|11
1628478600000|2021-08-09 03:10:00|2988|2982|2988.8|2982.8|2989.1|2983.1|2987.5|2981.5|9
1628478900000|2021-08-09 03:15:00|2989|2983|2987|2981|2989.1|2983.1|2986.8|2980.8|36
1628479200000|2021-08-09 03:20:00|2986.8|2980.8|2986.8|2980.8|2987.5|2981.5|2986.3|2980.3|35
1628479500000|2021-08-09 03:25:00|2986.3|2980.3|2984.3|2978.3|2986.8|2980.8|2983.9|2977.9|51
1628481000000|2021-08-09 03:50:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628481300000|2021-08-09 03:55:00|2984.3|2978.3|2987|2981|2987|2981|2984.3|2978.3|9
1628481900000|2021-08-09 04:05:00|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|2
1628482200000|2021-08-09 04:10:00|2987.4|2981.4|2987.5|2981.5|2987.6|2981.6|2987.4|2981.4|6
1628482500000|2021-08-09 04:15:00|2987.6|2981.6|2989.1|2983.1|2989.1|2983.1|2987.5|2981.5|10
1628482800000|2021-08-09 04:20:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1628483100000|2021-08-09 04:25:00|2988.4|2982.4|2987.5|2981.5|2988.4|2982.4|2987|2981|5
1628483400000|2021-08-09 04:30:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628483700000|2021-08-09 04:35:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628484000000|2021-08-09 04:40:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628484300000|2021-08-09 04:45:00|2987.5|2981.5|2988.3|2982.3|2989.3|2983.3|2987.5|2981.5|9
1628484600000|2021-08-09 04:50:00|2988|2982|2986.3|2980.3|2988|2982|2986|2980|15
1628484900000|2021-08-09 04:55:00|2986.5|2980.5|2986.6|2980.6|2986.8|2980.8|2986.5|2980.5|3
1628485200000|2021-08-09 05:00:00|2987|2981|2986.1|2980.1|2987|2981|2985.9|2979.9|7
1628485500000|2021-08-09 05:05:00|2986.4|2980.4|2987.3|2981.3|2987.3|2981.3|2986.4|2980.4|5
1628485800000|2021-08-09 05:10:00|2986.9|2980.9|2986.4|2980.4|2987.5|2981.5|2985.8|2979.8|12
1628486100000|2021-08-09 05:15:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|5
1628486400000|2021-08-09 05:20:00|2987.3|2981.3|2982.3|2976.3|2987.3|2981.3|2982.3|2976.3|21
1628486700000|2021-08-09 05:25:00|2982.5|2976.5|2984.8|2978.8|2984.9|2978.9|2981.8|2975.8|12
1628487000000|2021-08-09 05:30:00|2985.3|2979.3|2986.6|2980.6|2989.3|2983.3|2985.3|2979.3|108
1628487300000|2021-08-09 05:35:00|2986.8|2980.8|2989|2983|2989|2983|2985.8|2979.8|53
1628487600000|2021-08-09 05:40:00|2989.3|2983.3|2988.8|2982.8|2991.5|2985.5|2987|2981|34
1628487900000|2021-08-09 05:45:00|2989|2983|2990.8|2984.8|2992.3|2986.3|2989|2983|37
1628488200000|2021-08-09 05:50:00|2991|2985|2993.8|2987.8|2993.8|2987.8|2991|2985|16
1628488500000|2021-08-09 05:55:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2991|2985|22
1628488800000|2021-08-09 06:00:00|2993.3|2987.3|2990.3|2984.3|2993.5|2987.5|2989|2983|60
1628489100000|2021-08-09 06:05:00|2990.5|2984.5|2992|2986|2992|2986|2990|2984|30
1628489400000|2021-08-09 06:10:00|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2988.8|2982.8|47
1628489700000|2021-08-09 06:15:00|2989.3|2983.3|2987.5|2981.5|2990|2984|2987.5|2981.5|43
1628490000000|2021-08-09 06:20:00|2987.3|2981.3|2986.3|2980.3|2988|2982|2984.1|2978.1|46
1628490300000|2021-08-09 06:25:00|2986.1|2980.1|2985.3|2979.3|2986.5|2980.5|2982.4|2976.4|45
1628490600000|2021-08-09 06:30:00|2986|2980|2985.8|2979.8|2987.1|2981.1|2985.8|2979.8|25
1628490900000|2021-08-09 06:35:00|2985.5|2979.5|2986|2980|2988.5|2982.5|2984.5|2978.5|45
1628491200000|2021-08-09 06:40:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|7
1628491500000|2021-08-09 06:45:00|2985|2979|2987.3|2981.3|2987.5|2981.5|2985|2979|28
1628491800000|2021-08-09 06:50:00|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|36
1628492100000|2021-08-09 06:55:00|2988.5|2982.5|2989.3|2983.3|2989.8|2983.8|2987.8|2981.8|27
1628492400000|2021-08-09 07:00:00|2989.5|2983.5|2994.8|2988.8|2994.9|2988.9|2988.8|2982.8|66
1628492700000|2021-08-09 07:05:00|2994.5|2988.5|2995.6|2989.6|2996.3|2990.3|2993.8|2987.8|27
1628493000000|2021-08-09 07:10:00|2995.5|2989.5|2997.8|2991.8|2999.3|2993.3|2995.3|2989.3|27
1628493300000|2021-08-09 07:15:00|2997.5|2991.5|2996.8|2990.8|2998|2992|2995.8|2989.8|30
1628493600000|2021-08-09 07:20:00|2996.5|2990.5|2993.8|2987.8|2996.6|2990.6|2993.5|2987.5|33
1628493900000|2021-08-09 07:25:00|2993.5|2987.5|2987|2981|2993.8|2987.8|2987|2981|30
1628494200000|2021-08-09 07:30:00|2986.8|2980.8|2980.9|2974.9|2986.8|2980.8|2980.5|2974.5|56
1628494500000|2021-08-09 07:35:00|2980.6|2974.6|2977.3|2971.3|2980.6|2974.6|2976.6|2970.6|40
1628494800000|2021-08-09 07:40:00|2977|2971|2976.5|2970.5|2977|2971|2975.4|2969.4|16
1628495100000|2021-08-09 07:45:00|2976.3|2970.3|2969.4|2963.4|2976.3|2970.3|2969.4|2963.4|18
1628495400000|2021-08-09 07:50:00|2969.1|2963.1|2965.4|2959.4|2969.1|2963.1|2965.4|2959.4|48
1628495700000|2021-08-09 07:55:00|2965.6|2959.6|2971.3|2965.3|2971.8|2965.8|2964.3|2958.3|52
1628496000000|2021-08-09 08:00:00|2971.6|2965.6|2971.5|2965.5|2971.8|2965.8|2969|2963|45
1628496300000|2021-08-09 08:05:00|2971.8|2965.8|2970.8|2964.8|2972|2966|2968.5|2962.5|55
1628496600000|2021-08-09 08:10:00|2970.6|2964.6|2970.6|2964.6|2970.9|2964.9|2967.5|2961.5|38
1628496900000|2021-08-09 08:15:00|2970.4|2964.4|2969.5|2963.5|2972|2966|2968.9|2962.9|49
1628497200000|2021-08-09 08:20:00|2969.9|2963.9|2967.5|2961.5|2970.3|2964.3|2967.3|2961.3|36
1628497500000|2021-08-09 08:25:00|2967.4|2961.4|2966.9|2960.9|2967.8|2961.8|2965.9|2959.9|28
1628497800000|2021-08-09 08:30:00|2967.1|2961.1|2965.3|2959.3|2967.1|2961.1|2963.5|2957.5|36
1628498100000|2021-08-09 08:35:00|2965.5|2959.5|2967.3|2961.3|2967.4|2961.4|2965.5|2959.5|22
1628498400000|2021-08-09 08:40:00|2967|2961|2967.3|2961.3|2968|2962|2966.3|2960.3|20
1628498700000|2021-08-09 08:45:00|2967.8|2961.8|2968.3|2962.3|2969|2963|2966.8|2960.8|28
1628499000000|2021-08-09 08:50:00|2968|2962|2968.5|2962.5|2969.9|2963.9|2967.3|2961.3|31
1628499300000|2021-08-09 08:55:00|2968.3|2962.3|2968.3|2962.3|2969.5|2963.5|2967.9|2961.9|18
1628499600000|2021-08-09 09:00:00|2967.9|2961.9|2967.4|2961.4|2968.3|2962.3|2966.5|2960.5|26
1628499900000|2021-08-09 09:05:00|2967.5|2961.5|2966.8|2960.8|2968.3|2962.3|2966.4|2960.4|38
1628500200000|2021-08-09 09:10:00|2966.5|2960.5|2964|2958|2966.9|2960.9|2962.8|2956.8|49
1628500500000|2021-08-09 09:15:00|2964.3|2958.3|2966|2960|2966.8|2960.8|2962.5|2956.5|44
1628500800000|2021-08-09 09:20:00|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2965.8|2959.8|28
1628501100000|2021-08-09 09:25:00|2967|2961|2969.1|2963.1|2969.1|2963.1|2967|2961|31
1628501400000|2021-08-09 09:30:00|2969.4|2963.4|2967.8|2961.8|2969.6|2963.6|2966.8|2960.8|19
1628501700000|2021-08-09 09:35:00|2968|2962|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|21
1628502000000|2021-08-09 09:40:00|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|7
1628502300000|2021-08-09 09:45:00|2967.5|2961.5|2969|2963|2969.5|2963.5|2966.3|2960.3|30
1628502600000|2021-08-09 09:50:00|2968.8|2962.8|2970.3|2964.3|2970.6|2964.6|2968.3|2962.3|25
1628502900000|2021-08-09 09:55:00|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|30
1628503200000|2021-08-09 10:00:00|2970.5|2964.5|2971.4|2965.4|2971.8|2965.8|2970.5|2964.5|17
1628503500000|2021-08-09 10:05:00|2971.3|2965.3|2966.9|2960.9|2971.4|2965.4|2966.3|2960.3|29
1628503800000|2021-08-09 10:10:00|2967.3|2961.3|2968.5|2962.5|2968.8|2962.8|2967|2961|35
1628504100000|2021-08-09 10:15:00|2968.8|2962.8|2970.5|2964.5|2970.8|2964.8|2968.5|2962.5|24
1628504400000|2021-08-09 10:20:00|2970.8|2964.8|2967.5|2961.5|2971|2965|2967|2961|22
1628504700000|2021-08-09 10:25:00|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|9
1628505000000|2021-08-09 10:30:00|2966.6|2960.6|2963.6|2957.6|2966.6|2960.6|2962.3|2956.3|23
1628505300000|2021-08-09 10:35:00|2963.5|2957.5|2963.6|2957.6|2964.5|2958.5|2963.4|2957.4|13
1628505600000|2021-08-09 10:40:00|2963.9|2957.9|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|10
1628505900000|2021-08-09 10:45:00|2964.8|2958.8|2963.4|2957.4|2964.8|2958.8|2963.4|2957.4|9
1628506200000|2021-08-09 10:50:00|2963.3|2957.3|2963.1|2957.1|2963.5|2957.5|2962.6|2956.6|19
1628506500000|2021-08-09 10:55:00|2963|2957|2963.1|2957.1|2963.4|2957.4|2962.4|2956.4|9
1628506800000|2021-08-09 11:00:00|2962.9|2956.9|2964.8|2958.8|2964.8|2958.8|2962.9|2956.9|24
1628507100000|2021-08-09 11:05:00|2964.5|2958.5|2960.8|2954.8|2964.8|2958.8|2960.4|2954.4|21
1628507400000|2021-08-09 11:10:00|2961|2955|2963|2957|2963.3|2957.3|2960.9|2954.9|12
1628507700000|2021-08-09 11:15:00|2962.8|2956.8|2966.4|2960.4|2966.4|2960.4|2962.8|2956.8|19
1628508000000|2021-08-09 11:20:00|2966.3|2960.3|2964.3|2958.3|2966.8|2960.8|2963.6|2957.6|35
1628508300000|2021-08-09 11:25:00|2964|2958|2964.6|2958.6|2964.8|2958.8|2963.3|2957.3|18
1628508600000|2021-08-09 11:30:00|2964.4|2958.4|2966.5|2960.5|2967.1|2961.1|2964.3|2958.3|24
1628508900000|2021-08-09 11:35:00|2966.3|2960.3|2968.5|2962.5|2970.1|2964.1|2966.3|2960.3|21
1628509200000|2021-08-09 11:40:00|2968.3|2962.3|2967.9|2961.9|2970|2964|2967.3|2961.3|32
1628509500000|2021-08-09 11:45:00|2967.8|2961.8|2964.3|2958.3|2967.8|2961.8|2964|2958|44
1628509800000|2021-08-09 11:50:00|2964.1|2958.1|2968.1|2962.1|2969.5|2963.5|2963.6|2957.6|86
1628510100000|2021-08-09 11:55:00|2967.5|2961.5|2964.3|2958.3|2967.5|2961.5|2964.1|2958.1|65
1628510400000|2021-08-09 12:00:00|2964.1|2958.1|2962|2956|2964.6|2958.6|2957.8|2951.8|81
1628510700000|2021-08-09 12:05:00|2961.8|2955.8|2959.5|2953.5|2961.8|2955.8|2959.5|2953.5|62
1628511000000|2021-08-09 12:10:00|2959.8|2953.8|2958.8|2952.8|2961.5|2955.5|2958.4|2952.4|68
1628511300000|2021-08-09 12:15:00|2958.5|2952.5|2955.8|2949.8|2958.5|2952.5|2954.6|2948.6|63
1628511600000|2021-08-09 12:20:00|2955.5|2949.5|2951.4|2945.4|2955.5|2949.5|2951.4|2945.4|81
1628511900000|2021-08-09 12:25:00|2951.3|2945.3|2956.1|2950.1|2956.1|2950.1|2949.4|2943.4|95
1628512200000|2021-08-09 12:30:00|2955.8|2949.8|2956.8|2950.8|2958.6|2952.6|2953.3|2947.3|70
1628512500000|2021-08-09 12:35:00|2956.5|2950.5|2956.8|2950.8|2957.8|2951.8|2953.9|2947.9|77
1628512800000|2021-08-09 12:40:00|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2953.5|2947.5|44
1628513100000|2021-08-09 12:45:00|2955.5|2949.5|2955.1|2949.1|2956.8|2950.8|2954.9|2948.9|43
1628513400000|2021-08-09 12:50:00|2955.4|2949.4|2955.5|2949.5|2956.5|2950.5|2954.4|2948.4|31
1628513700000|2021-08-09 12:55:00|2955.8|2949.8|2958.8|2952.8|2960.1|2954.1|2954.8|2948.8|90
1628514000000|2021-08-09 13:00:00|2960|2954|2967.5|2961.5|2977.4|2971.4|2959.8|2953.8|305
1628514300000|2021-08-09 13:05:00|2966.3|2960.3|2971.5|2965.5|2972.3|2966.3|2965.8|2959.8|187
1628514600000|2021-08-09 13:10:00|2971.3|2965.3|2968.8|2962.8|2971.5|2965.5|2967.4|2961.4|126
1628514900000|2021-08-09 13:15:00|2969.1|2963.1|2970|2964|2971.8|2965.8|2969|2963|126
1628515200000|2021-08-09 13:20:00|2969.8|2963.8|2971.4|2965.4|2971.6|2965.6|2969.3|2963.3|89
1628515500000|2021-08-09 13:25:00|2971.3|2965.3|2970.4|2964.4|2971.3|2965.3|2968.3|2962.3|64
1628515800000|2021-08-09 13:30:00|2970.3|2964.3|2968.8|2962.8|2971.1|2965.1|2967.8|2961.8|118
1628516100000|2021-08-09 13:35:00|2968.5|2962.5|2978|2972|2978.9|2972.9|2966.8|2960.8|171
1628516400000|2021-08-09 13:40:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2971.1|2965.1|86
1628516700000|2021-08-09 13:45:00|2976.5|2970.5|2973.3|2967.3|2977.9|2971.9|2972.3|2966.3|136
1628517000000|2021-08-09 13:50:00|2973.5|2967.5|2971.8|2965.8|2974.6|2968.6|2971.8|2965.8|76
1628517300000|2021-08-09 13:55:00|2971.5|2965.5|2971.3|2965.3|2974.8|2968.8|2970.8|2964.8|117
1628517600000|2021-08-09 14:00:00|2971|2965|2959.9|2953.9|2971.5|2965.5|2959.4|2953.4|152
1628517900000|2021-08-09 14:05:00|2959.6|2953.6|2960.9|2954.9|2962.1|2956.1|2957.4|2951.4|92
1628518200000|2021-08-09 14:10:00|2960.6|2954.6|2958.8|2952.8|2963.1|2957.1|2958.8|2952.8|110
1628518500000|2021-08-09 14:15:00|2958.5|2952.5|2960.8|2954.8|2961.5|2955.5|2958|2952|75
1628518800000|2021-08-09 14:20:00|2960.5|2954.5|2959|2953|2960.8|2954.8|2956.8|2950.8|86
1628519100000|2021-08-09 14:25:00|2958.8|2952.8|2958.5|2952.5|2960|2954|2957|2951|48
1628519400000|2021-08-09 14:30:00|2958.3|2952.3|2958.8|2952.8|2959.5|2953.5|2956.3|2950.3|53
1628519700000|2021-08-09 14:35:00|2958.5|2952.5|2958|2952|2959|2953|2956|2950|85
1628520000000|2021-08-09 14:40:00|2957.8|2951.8|2956.3|2950.3|2958.8|2952.8|2954.5|2948.5|69
1628520300000|2021-08-09 14:45:00|2956|2950|2958.5|2952.5|2958.6|2952.6|2953.4|2947.4|76
1628520600000|2021-08-09 14:50:00|2958.8|2952.8|2960.5|2954.5|2961.3|2955.3|2958|2952|92
1628520900000|2021-08-09 14:55:00|2960.3|2954.3|2954.6|2948.6|2960.5|2954.5|2952.1|2946.1|132
1628521200000|2021-08-09 15:00:00|2954.5|2948.5|2956|2950|2957.5|2951.5|2954.3|2948.3|70
1628521500000|2021-08-09 15:05:00|2955.8|2949.8|2955.3|2949.3|2956.6|2950.6|2954.8|2948.8|76
1628521800000|2021-08-09 15:10:00|2955.5|2949.5|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|26
1628522100000|2021-08-09 15:15:00|2955.9|2949.9|2958|2952|2958.8|2952.8|2955|2949|54
1628522400000|2021-08-09 15:20:00|2957.8|2951.8|2953.9|2947.9|2957.8|2951.8|2953.9|2947.9|47
1628522700000|2021-08-09 15:25:00|2954.1|2948.1|2954|2948|2954.9|2948.9|2953.3|2947.3|33
1628523000000|2021-08-09 15:30:00|2954.3|2948.3|2956.6|2950.6|2957.8|2951.8|2954|2948|57
1628523300000|2021-08-09 15:35:00|2956.4|2950.4|2957|2951|2957|2951|2954.5|2948.5|36
1628523600000|2021-08-09 15:40:00|2957.3|2951.3|2959.3|2953.3|2959.8|2953.8|2955.3|2949.3|51
1628523900000|2021-08-09 15:45:00|2959|2953|2958|2952|2959.8|2953.8|2957.5|2951.5|49
1628524200000|2021-08-09 15:50:00|2957.8|2951.8|2958|2952|2958.5|2952.5|2957.3|2951.3|27
1628524500000|2021-08-09 15:55:00|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1628524800000|2021-08-09 16:00:00|2957.8|2951.8|2956.9|2950.9|2958|2952|2956.9|2950.9|7
1628525100000|2021-08-09 16:05:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1628525400000|2021-08-09 16:10:00|2957.6|2951.6|2956.1|2950.1|2958.5|2952.5|2956|2950|21
1628525700000|2021-08-09 16:15:00|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|11
1628526000000|2021-08-09 16:20:00|2955.3|2949.3|2956.5|2950.5|2956.8|2950.8|2955.3|2949.3|26
1628526300000|2021-08-09 16:25:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526600000|2021-08-09 16:30:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628526900000|2021-08-09 16:35:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628527200000|2021-08-09 16:40:00|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|5
1628527500000|2021-08-09 16:45:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|10
1628527800000|2021-08-09 16:50:00|2955.5|2949.5|2956.5|2950.5|2956.8|2950.8|2955.5|2949.5|14
1628528100000|2021-08-09 16:55:00|2956.3|2950.3|2956.6|2950.6|2956.6|2950.6|2955.9|2949.9|6
1628553600000|2021-08-10 00:00:00|2958.3|2952.3|2959.5|2953.5|2960.1|2954.1|2958.3|2952.3|11
1628554200000|2021-08-10 00:10:00|2959.6|2953.6|2963.6|2957.6|2965.5|2959.5|2959.6|2953.6|17
1628554500000|2021-08-10 00:15:00|2963.5|2957.5|2965.5|2959.5|2965.5|2959.5|2963.5|2957.5|6
1628555400000|2021-08-10 00:30:00|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1628556300000|2021-08-10 00:45:00|2966.6|2960.6|2966|2960|2968.5|2962.5|2966|2960|10
1628556600000|2021-08-10 00:50:00|2966.3|2960.3|2968|2962|2969.6|2963.6|2966.3|2960.3|31
1628556900000|2021-08-10 00:55:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2966|2960|12
1628557200000|2021-08-10 01:00:00|2967.3|2961.3|2962.8|2956.8|2967.3|2961.3|2961.8|2955.8|124
1628557500000|2021-08-10 01:05:00|2962.6|2956.6|2964.8|2958.8|2964.9|2958.9|2960.8|2954.8|46
1628557800000|2021-08-10 01:10:00|2965.1|2959.1|2965.8|2959.8|2967.6|2961.6|2964.8|2958.8|66
1628558100000|2021-08-10 01:15:00|2965.5|2959.5|2964|2958|2965.5|2959.5|2964|2958|43
1628558400000|2021-08-10 01:20:00|2964.3|2958.3|2964.1|2958.1|2964.4|2958.4|2963|2957|49
1628558700000|2021-08-10 01:25:00|2964.4|2958.4|2965.8|2959.8|2967.6|2961.6|2964.3|2958.3|138
1628559000000|2021-08-10 01:30:00|2965.9|2959.9|2963.5|2957.5|2966.1|2960.1|2963.3|2957.3|43
1628559300000|2021-08-10 01:35:00|2963.3|2957.3|2963.8|2957.8|2964.3|2958.3|2962.8|2956.8|58
1628559600000|2021-08-10 01:40:00|2963.5|2957.5|2963.5|2957.5|2965.3|2959.3|2963|2957|53
1628559900000|2021-08-10 01:45:00|2963.3|2957.3|2965.8|2959.8|2965.9|2959.9|2962.8|2956.8|68
1628560200000|2021-08-10 01:50:00|2965.4|2959.4|2963.8|2957.8|2965.6|2959.6|2962.8|2956.8|60
1628560500000|2021-08-10 01:55:00|2964|2958|2963.5|2957.5|2964|2958|2962.6|2956.6|51
1628560800000|2021-08-10 02:00:00|2963.3|2957.3|2964.9|2958.9|2965.5|2959.5|2962.1|2956.1|58
1628561100000|2021-08-10 02:05:00|2964.8|2958.8|2965.6|2959.6|2968.3|2962.3|2964.8|2958.8|54
1628561400000|2021-08-10 02:10:00|2965.4|2959.4|2969|2963|2969.6|2963.6|2965|2959|31
1628561700000|2021-08-10 02:15:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628562000000|2021-08-10 02:20:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|4
1628562600000|2021-08-10 02:30:00|2969.6|2963.6|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|51
1628562900000|2021-08-10 02:35:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.9|2962.9|12
1628563200000|2021-08-10 02:40:00|2969|2963|2970.5|2964.5|2970.9|2964.9|2969|2963|29
1628563500000|2021-08-10 02:45:00|2970.8|2964.8|2970.8|2964.8|2971.6|2965.6|2970.8|2964.8|6
1628563800000|2021-08-10 02:50:00|2971|2965|2972.4|2966.4|2972.4|2966.4|2971|2965|8
1628564100000|2021-08-10 02:55:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|8
1628564400000|2021-08-10 03:00:00|2973.3|2967.3|2974.1|2968.1|2974.1|2968.1|2973|2967|8
1628564700000|2021-08-10 03:05:00|2974.4|2968.4|2974|2968|2974.6|2968.6|2974|2968|11
1628565000000|2021-08-10 03:10:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|8
1628565300000|2021-08-10 03:15:00|2975.3|2969.3|2978.8|2972.8|2978.8|2972.8|2975.3|2969.3|22
1628565600000|2021-08-10 03:20:00|2978.9|2972.9|2977.3|2971.3|2979|2973|2976.3|2970.3|22
1628565900000|2021-08-10 03:25:00|2976.9|2970.9|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|15
1628566200000|2021-08-10 03:30:00|2977.4|2971.4|2977.5|2971.5|2978.3|2972.3|2977.4|2971.4|6
1628566500000|2021-08-10 03:35:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|8
1628567400000|2021-08-10 03:50:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628567700000|2021-08-10 03:55:00|2977.6|2971.6|2975|2969|2978|2972|2974.9|2968.9|16
1628568000000|2021-08-10 04:00:00|2975.3|2969.3|2973.9|2967.9|2975.3|2969.3|2973.9|2967.9|5
1628568300000|2021-08-10 04:05:00|2974.3|2968.3|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|6
1628568600000|2021-08-10 04:10:00|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1628568900000|2021-08-10 04:15:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628569200000|2021-08-10 04:20:00|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628569800000|2021-08-10 04:30:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628570400000|2021-08-10 04:40:00|2973|2967|2972.4|2966.4|2973|2967|2972.4|2966.4|3
1628570700000|2021-08-10 04:45:00|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1628572800000|2021-08-10 05:20:00|2971.9|2965.9|2969.5|2963.5|2972|2966|2968.3|2962.3|10
1628573100000|2021-08-10 05:25:00|2969.8|2963.8|2972.5|2966.5|2972.5|2966.5|2969.8|2963.8|11
1628573400000|2021-08-10 05:30:00|2972.6|2966.6|2977.5|2971.5|2978|2972|2972.6|2966.6|53
1628573700000|2021-08-10 05:35:00|2977.3|2971.3|2978.5|2972.5|2979.3|2973.3|2977.3|2971.3|28
1628574000000|2021-08-10 05:40:00|2979|2973|2980.6|2974.6|2980.6|2974.6|2978|2972|50
1628574300000|2021-08-10 05:45:00|2981|2975|2980.3|2974.3|2981|2975|2978.3|2972.3|31
1628574600000|2021-08-10 05:50:00|2980.5|2974.5|2982.5|2976.5|2982.8|2976.8|2980.5|2974.5|9
1628574900000|2021-08-10 05:55:00|2982.8|2976.8|2982.3|2976.3|2983.4|2977.4|2982|2976|28
1628575200000|2021-08-10 06:00:00|2982|2976|2981.3|2975.3|2982|2976|2980.5|2974.5|18
1628575500000|2021-08-10 06:05:00|2981.5|2975.5|2979|2973|2982.3|2976.3|2978.4|2972.4|29
1628575800000|2021-08-10 06:10:00|2978.8|2972.8|2979.6|2973.6|2979.9|2973.9|2978|2972|72
1628576100000|2021-08-10 06:15:00|2979.9|2973.9|2980.1|2974.1|2980.6|2974.6|2979.3|2973.3|53
1628576400000|2021-08-10 06:20:00|2980|2974|2981.3|2975.3|2981.8|2975.8|2979.6|2973.6|73
1628576700000|2021-08-10 06:25:00|2981|2975|2982.9|2976.9|2982.9|2976.9|2980|2974|48
1628577000000|2021-08-10 06:30:00|2983|2977|2983|2977|2984.5|2978.5|2982.3|2976.3|40
1628577300000|2021-08-10 06:35:00|2983.3|2977.3|2980.1|2974.1|2983.6|2977.6|2979.8|2973.8|84
1628577600000|2021-08-10 06:40:00|2979.9|2973.9|2981.8|2975.8|2981.8|2975.8|2978.9|2972.9|65
1628577900000|2021-08-10 06:45:00|2982|2976|2981|2975|2982.3|2976.3|2979.5|2973.5|53
1628578200000|2021-08-10 06:50:00|2981.3|2975.3|2983.5|2977.5|2983.5|2977.5|2980.8|2974.8|52
1628578500000|2021-08-10 06:55:00|2983.3|2977.3|2982.5|2976.5|2983.5|2977.5|2981.3|2975.3|20
1628578800000|2021-08-10 07:00:00|2982.8|2976.8|2979|2973|2983.3|2977.3|2974|2968|54
1628579100000|2021-08-10 07:05:00|2979.3|2973.3|2979.1|2973.1|2980.9|2974.9|2977.5|2971.5|44
1628579400000|2021-08-10 07:10:00|2979.4|2973.4|2979|2973|2981.3|2975.3|2978|2972|34
1628579700000|2021-08-10 07:15:00|2978.8|2972.8|2982.5|2976.5|2982.5|2976.5|2978.3|2972.3|22
1628580000000|2021-08-10 07:20:00|2983.5|2977.5|2978.5|2972.5|2983.8|2977.8|2977.3|2971.3|46
1628580300000|2021-08-10 07:25:00|2978|2972|2979.8|2973.8|2980.5|2974.5|2977.5|2971.5|29
1628580600000|2021-08-10 07:30:00|2979.5|2973.5|2978|2972|2980.3|2974.3|2977.1|2971.1|26
1628580900000|2021-08-10 07:35:00|2978.3|2972.3|2979.3|2973.3|2979.5|2973.5|2977.5|2971.5|12
1628581200000|2021-08-10 07:40:00|2979.5|2973.5|2982.5|2976.5|2982.5|2976.5|2979.5|2973.5|23
1628581500000|2021-08-10 07:45:00|2982.8|2976.8|2982.6|2976.6|2983.5|2977.5|2982|2976|24
1628581800000|2021-08-10 07:50:00|2982.3|2976.3|2984.5|2978.5|2986.1|2980.1|2981.3|2975.3|48
1628582100000|2021-08-10 07:55:00|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|19
1628582400000|2021-08-10 08:00:00|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2984.3|2978.3|30
1628582700000|2021-08-10 08:05:00|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|30
1628583000000|2021-08-10 08:10:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2984.5|2978.5|26
1628583300000|2021-08-10 08:15:00|2984.8|2978.8|2981.5|2975.5|2985.5|2979.5|2981.3|2975.3|26
1628583600000|2021-08-10 08:20:00|2981.3|2975.3|2982|2976|2982.3|2976.3|2980.8|2974.8|20
1628583900000|2021-08-10 08:25:00|2981.8|2975.8|2981|2975|2982|2976|2980.5|2974.5|27
1628584200000|2021-08-10 08:30:00|2981.3|2975.3|2981.9|2975.9|2982.8|2976.8|2981.3|2975.3|27
1628584500000|2021-08-10 08:35:00|2982.3|2976.3|2979.5|2973.5|2982.8|2976.8|2979.3|2973.3|47
1628584800000|2021-08-10 08:40:00|2979.8|2973.8|2980.9|2974.9|2981.3|2975.3|2979.8|2973.8|13
1628585100000|2021-08-10 08:45:00|2980.8|2974.8|2978.8|2972.8|2980.8|2974.8|2978.8|2972.8|21
1628585400000|2021-08-10 08:50:00|2979.1|2973.1|2977|2971|2979.8|2973.8|2976.5|2970.5|37
1628585700000|2021-08-10 08:55:00|2976.8|2970.8|2978.9|2972.9|2979.6|2973.6|2976.8|2970.8|46
1628586000000|2021-08-10 09:00:00|2978.5|2972.5|2977.4|2971.4|2978.5|2972.5|2976.8|2970.8|41
1628586300000|2021-08-10 09:05:00|2977.3|2971.3|2979.5|2973.5|2979.8|2973.8|2977.3|2971.3|43
1628586600000|2021-08-10 09:10:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2978.3|2972.3|22
1628586900000|2021-08-10 09:15:00|2980.3|2974.3|2978|2972|2980.3|2974.3|2977.9|2971.9|22
1628587200000|2021-08-10 09:20:00|2978.1|2972.1|2978|2972|2978.1|2972.1|2977.5|2971.5|7
1628587500000|2021-08-10 09:25:00|2978.3|2972.3|2979.1|2973.1|2979.5|2973.5|2977.8|2971.8|19
1628587800000|2021-08-10 09:30:00|2979.4|2973.4|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|20
1628588100000|2021-08-10 09:35:00|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2978.1|2972.1|3
1628588400000|2021-08-10 09:40:00|2978|2972|2979.3|2973.3|2979.8|2973.8|2978|2972|9
1628588700000|2021-08-10 09:45:00|2978.9|2972.9|2977.8|2971.8|2978.9|2972.9|2976.8|2970.8|17
1628589000000|2021-08-10 09:50:00|2977.5|2971.5|2975.5|2969.5|2977.5|2971.5|2974.6|2968.6|20
1628589300000|2021-08-10 09:55:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|10
1628589600000|2021-08-10 10:00:00|2976.8|2970.8|2975.3|2969.3|2977|2971|2974.5|2968.5|9
1628589900000|2021-08-10 10:05:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|13
1628590200000|2021-08-10 10:10:00|2976.1|2970.1|2976.4|2970.4|2976.6|2970.6|2976.1|2970.1|5
1628590500000|2021-08-10 10:15:00|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.4|2969.4|10
1628590800000|2021-08-10 10:20:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1628591100000|2021-08-10 10:25:00|2976.3|2970.3|2976.4|2970.4|2976.6|2970.6|2976.3|2970.3|6
1628591400000|2021-08-10 10:30:00|2976|2970|2977.8|2971.8|2977.8|2971.8|2975.9|2969.9|18
1628591700000|2021-08-10 10:35:00|2978|2972|2979.4|2973.4|2979.9|2973.9|2978|2972|19
1628592000000|2021-08-10 10:40:00|2979|2973|2979.9|2973.9|2979.9|2973.9|2978.9|2972.9|5
1628592300000|2021-08-10 10:45:00|2979.6|2973.6|2980|2974|2980.8|2974.8|2979.4|2973.4|21
1628592600000|2021-08-10 10:50:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.3|2973.3|11
1628592900000|2021-08-10 10:55:00|2980|2974|2979|2973|2981|2975|2979|2973|28
1628593200000|2021-08-10 11:00:00|2979.3|2973.3|2980.3|2974.3|2980.5|2974.5|2978.8|2972.8|15
1628593500000|2021-08-10 11:05:00|2980|2974|2982|2976|2982.3|2976.3|2980|2974|23
1628593800000|2021-08-10 11:10:00|2981.8|2975.8|2982|2976|2982.8|2976.8|2981|2975|30
1628594100000|2021-08-10 11:15:00|2981.8|2975.8|2983.3|2977.3|2983.5|2977.5|2981.5|2975.5|21
1628594400000|2021-08-10 11:20:00|2983.5|2977.5|2982.1|2976.1|2983.5|2977.5|2982|2976|24
1628594700000|2021-08-10 11:25:00|2982.3|2976.3|2983.3|2977.3|2984.3|2978.3|2982.3|2976.3|23
1628595000000|2021-08-10 11:30:00|2983|2977|2981.3|2975.3|2983|2977|2981.3|2975.3|32
1628595300000|2021-08-10 11:35:00|2981.5|2975.5|2979.5|2973.5|2981.8|2975.8|2979.5|2973.5|22
1628595600000|2021-08-10 11:40:00|2979.8|2973.8|2982|2976|2982.8|2976.8|2979.5|2973.5|24
1628595900000|2021-08-10 11:45:00|2982.3|2976.3|2984.4|2978.4|2984.5|2978.5|2982|2976|21
1628596200000|2021-08-10 11:50:00|2984.8|2978.8|2988.8|2982.8|2991.5|2985.5|2984.3|2978.3|101
1628596500000|2021-08-10 11:55:00|2988.5|2982.5|2989.4|2983.4|2990|2984|2988.3|2982.3|32
1628596800000|2021-08-10 12:00:00|2989.8|2983.8|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|25
1628597100000|2021-08-10 12:05:00|2989.9|2983.9|2989.3|2983.3|2990.8|2984.8|2988.8|2982.8|27
1628597400000|2021-08-10 12:10:00|2989|2983|2990.3|2984.3|2990.8|2984.8|2988.8|2982.8|58
1628597700000|2021-08-10 12:15:00|2990.5|2984.5|2987.5|2981.5|2990.5|2984.5|2986.3|2980.3|79
1628598000000|2021-08-10 12:20:00|2988.3|2982.3|2988.8|2982.8|2990.4|2984.4|2987.5|2981.5|61
1628598300000|2021-08-10 12:25:00|2989|2983|2989.5|2983.5|2990.8|2984.8|2988|2982|50
1628598600000|2021-08-10 12:30:00|2989.3|2983.3|2988.5|2982.5|2990.5|2984.5|2988.3|2982.3|53
1628598900000|2021-08-10 12:35:00|2988.3|2982.3|2989|2983|2990.3|2984.3|2988.3|2982.3|30
1628599200000|2021-08-10 12:40:00|2988.8|2982.8|2987.4|2981.4|2988.8|2982.8|2987.3|2981.3|32
1628599500000|2021-08-10 12:45:00|2987.3|2981.3|2988|2982|2988.9|2982.9|2986.8|2980.8|40
1628599800000|2021-08-10 12:50:00|2987.8|2981.8|2986.4|2980.4|2987.8|2981.8|2985.8|2979.8|35
1628600100000|2021-08-10 12:55:00|2986.8|2980.8|2987.3|2981.3|2988.6|2982.6|2985.3|2979.3|59
1628600400000|2021-08-10 13:00:00|2986.9|2980.9|2984|2978|2987.5|2981.5|2980.6|2974.6|189
1628600700000|2021-08-10 13:05:00|2983.8|2977.8|2985.5|2979.5|2987|2981|2980.8|2974.8|152
1628601000000|2021-08-10 13:10:00|2985.3|2979.3|2980.8|2974.8|2985.3|2979.3|2980.3|2974.3|107
1628601300000|2021-08-10 13:15:00|2980.5|2974.5|2980|2974|2982.3|2976.3|2979.5|2973.5|72
1628601600000|2021-08-10 13:20:00|2979.8|2973.8|2979.3|2973.3|2981.5|2975.5|2979.3|2973.3|60
1628601900000|2021-08-10 13:25:00|2978.8|2972.8|2978.4|2972.4|2979.8|2973.8|2978.3|2972.3|63
1628602200000|2021-08-10 13:30:00|2977.9|2971.9|2978.4|2972.4|2982|2976|2977.9|2971.9|108
1628602500000|2021-08-10 13:35:00|2978.6|2972.6|2979|2973|2981.4|2975.4|2978.6|2972.6|126
1628602800000|2021-08-10 13:40:00|2979.4|2973.4|2980.9|2974.9|2982.8|2976.8|2978.8|2972.8|108
1628603100000|2021-08-10 13:45:00|2980.5|2974.5|2982.5|2976.5|2982.5|2976.5|2978.6|2972.6|103
1628603400000|2021-08-10 13:50:00|2982.8|2976.8|2983.4|2977.4|2983.5|2977.5|2978.9|2972.9|100
1628603700000|2021-08-10 13:55:00|2983.8|2977.8|2983.8|2977.8|2987.5|2981.5|2983.5|2977.5|155
1628604000000|2021-08-10 14:00:00|2983.5|2977.5|2979.6|2973.6|2986.6|2980.6|2979.6|2973.6|141
1628604300000|2021-08-10 14:05:00|2979.8|2973.8|2982.5|2976.5|2983|2977|2977.4|2971.4|134
1628604600000|2021-08-10 14:10:00|2982.3|2976.3|2983.3|2977.3|2984.5|2978.5|2980.9|2974.9|88
1628604900000|2021-08-10 14:15:00|2983.8|2977.8|2988.8|2982.8|2989|2983|2983.8|2977.8|101
1628605200000|2021-08-10 14:20:00|2989|2983|2989.8|2983.8|2990.5|2984.5|2987.5|2981.5|116
1628605500000|2021-08-10 14:25:00|2990|2984|2988.9|2982.9|2990.8|2984.8|2987.3|2981.3|126
1628605800000|2021-08-10 14:30:00|2989.3|2983.3|2990.1|2984.1|2990.8|2984.8|2987.3|2981.3|137
1628606100000|2021-08-10 14:35:00|2990|2984|2994.5|2988.5|2996.1|2990.1|2990|2984|165
1628606400000|2021-08-10 14:40:00|2994.3|2988.3|2996.8|2990.8|2996.9|2990.9|2991.5|2985.5|143
1628606700000|2021-08-10 14:45:00|2996.5|2990.5|2998.8|2992.8|3000|2994|2996.5|2990.5|106
1628607000000|2021-08-10 14:50:00|2998.5|2992.5|2999.8|2993.8|3000.6|2994.6|2998.3|2992.3|76
1628607300000|2021-08-10 14:55:00|3000|2994|3002.3|2996.3|3005.6|2999.6|3000|2994|156
1628607600000|2021-08-10 15:00:00|3002.5|2996.5|3000.3|2994.3|3003.1|2997.1|3000|2994|76
1628607900000|2021-08-10 15:05:00|3000.1|2994.1|2999.5|2993.5|3002.5|2996.5|2999.5|2993.5|79
1628608200000|2021-08-10 15:10:00|2999.8|2993.8|3002.4|2996.4|3002.6|2996.6|2999|2993|62
1628608500000|2021-08-10 15:15:00|3002.5|2996.5|3002|2996|3003|2997|3000.8|2994.8|44
1628608800000|2021-08-10 15:20:00|3002.3|2996.3|3002.3|2996.3|3003|2997|3001.5|2995.5|24
1628609100000|2021-08-10 15:25:00|3002|2996|3002.3|2996.3|3003.5|2997.5|3001.5|2995.5|35
1628609400000|2021-08-10 15:30:00|3002.5|2996.5|3003.3|2997.3|3004|2998|3002.3|2996.3|33
1628609700000|2021-08-10 15:35:00|3003.5|2997.5|3003.8|2997.8|3005.8|2999.8|3002.3|2996.3|61
1628610000000|2021-08-10 15:40:00|3003.5|2997.5|3005.5|2999.5|3005.5|2999.5|3003.3|2997.3|26
1628610300000|2021-08-10 15:45:00|3005.3|2999.3|3006.3|3000.3|3006.6|3000.6|3003.3|2997.3|32
1628610600000|2021-08-10 15:50:00|3006.5|3000.5|3007.1|3001.1|3009.6|3003.6|3005.8|2999.8|49
1628610900000|2021-08-10 15:55:00|3007.3|3001.3|3008.8|3002.8|3010.4|3004.4|3007|3001|34
1628611200000|2021-08-10 16:00:00|3009|3003|3003.9|2997.9|3009|3003|3003.9|2997.9|19
1628611500000|2021-08-10 16:05:00|3003.6|2997.6|3005.5|2999.5|3006|3000|3003.6|2997.6|16
1628611800000|2021-08-10 16:10:00|3005.8|2999.8|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|2
1628612100000|2021-08-10 16:15:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1628612400000|2021-08-10 16:20:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628612700000|2021-08-10 16:25:00|3006.5|3000.5|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|5
1628613000000|2021-08-10 16:30:00|3005.9|2999.9|3006.1|3000.1|3006.4|3000.4|3005.9|2999.9|4
1628613300000|2021-08-10 16:35:00|3006.4|3000.4|3002.4|2996.4|3006.4|3000.4|3002.4|2996.4|20
1628613600000|2021-08-10 16:40:00|3002.1|2996.1|3003.3|2997.3|3003.3|2997.3|3002.1|2996.1|7
1628613900000|2021-08-10 16:45:00|3003.6|2997.6|3003.3|2997.3|3003.6|2997.6|3003.3|2997.3|3
1628614200000|2021-08-10 16:50:00|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1628614500000|2021-08-10 16:55:00|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.6|2995.6|15
1628640000000|2021-08-11 00:00:00|3000|2994|2996.5|2990.5|3000|2994|2996.5|2990.5|4
1628640300000|2021-08-11 00:05:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628641200000|2021-08-11 00:20:00|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1628641500000|2021-08-11 00:25:00|2996.6|2990.6|2998|2992|2998|2992|2996.5|2990.5|5
1628641800000|2021-08-11 00:30:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628642400000|2021-08-11 00:40:00|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1628643000000|2021-08-11 00:50:00|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1628643600000|2021-08-11 01:00:00|2998.9|2992.9|2998.6|2992.6|3000.3|2994.3|2995.5|2989.5|48
1628643900000|2021-08-11 01:05:00|2998.9|2992.9|2997|2991|2999.9|2993.9|2995.9|2989.9|49
1628644200000|2021-08-11 01:10:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|11
1628644500000|2021-08-11 01:15:00|2996.3|2990.3|2998|2992|2998.8|2992.8|2996|2990|14
1628644800000|2021-08-11 01:20:00|2997.8|2991.8|2993.3|2987.3|2997.8|2991.8|2993.3|2987.3|31
1628645100000|2021-08-11 01:25:00|2993.5|2987.5|2994|2988|2996.5|2990.5|2993.4|2987.4|75
1628645400000|2021-08-11 01:30:00|2994.3|2988.3|2998.3|2992.3|2999|2993|2994.3|2988.3|40
1628645700000|2021-08-11 01:35:00|2998.8|2992.8|2998.4|2992.4|2999.8|2993.8|2998|2992|20
1628646000000|2021-08-11 01:40:00|2998.9|2992.9|2998.8|2992.8|3000.3|2994.3|2998.5|2992.5|56
1628646300000|2021-08-11 01:45:00|2998.3|2992.3|2997.3|2991.3|3000|2994|2997.3|2991.3|90
1628646600000|2021-08-11 01:50:00|2997|2991|3000.8|2994.8|3001|2995|2997|2991|65
1628646900000|2021-08-11 01:55:00|3000.3|2994.3|3002|2996|3002.4|2996.4|3000.3|2994.3|60
1628647200000|2021-08-11 02:00:00|3002.5|2996.5|3000|2994|3002.8|2996.8|3000|2994|95
1628647500000|2021-08-11 02:05:00|3000.5|2994.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|37
1628647800000|2021-08-11 02:10:00|3000|2994|2996|2990|3000|2994|2995.8|2989.8|15
1628648100000|2021-08-11 02:15:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628649000000|2021-08-11 02:30:00|2995.9|2989.9|2997.5|2991.5|2998.1|2992.1|2995.9|2989.9|42
1628649300000|2021-08-11 02:35:00|2997.4|2991.4|2999.5|2993.5|2999.8|2993.8|2996.5|2990.5|60
1628649600000|2021-08-11 02:40:00|2999.3|2993.3|2997.8|2991.8|2999.3|2993.3|2996|2990|27
1628649900000|2021-08-11 02:45:00|2997.5|2991.5|2998|2992|2999|2993|2997|2991|33
1628650200000|2021-08-11 02:50:00|2997.8|2991.8|2998.5|2992.5|2999|2993|2996.5|2990.5|24
1628650500000|2021-08-11 02:55:00|2998.8|2992.8|3000.5|2994.5|3001|2995|2998.5|2992.5|24
1628650800000|2021-08-11 03:00:00|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.8|2994.8|5
1628651100000|2021-08-11 03:05:00|3001.5|2995.5|2999.8|2993.8|3001.8|2995.8|2999.3|2993.3|14
1628651400000|2021-08-11 03:10:00|2999.1|2993.1|3000|2994|3000|2994|2996.8|2990.8|29
1628651700000|2021-08-11 03:15:00|3000.3|2994.3|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|29
1628652000000|2021-08-11 03:20:00|2998|2992|2995.8|2989.8|2998|2992|2995.6|2989.6|31
1628652300000|2021-08-11 03:25:00|2996|2990|2996.3|2990.3|2997.6|2991.6|2995.3|2989.3|28
1628652600000|2021-08-11 03:30:00|2995.5|2989.5|2995|2989|2996.1|2990.1|2995|2989|9
1628652900000|2021-08-11 03:35:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1628653200000|2021-08-11 03:40:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628656200000|2021-08-11 04:30:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1628657100000|2021-08-11 04:45:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628658900000|2021-08-11 05:15:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|6
1628659800000|2021-08-11 05:30:00|2995.6|2989.6|2998|2992|2999|2993|2995.6|2989.6|36
1628660100000|2021-08-11 05:35:00|2997.8|2991.8|2995.3|2989.3|2997.8|2991.8|2995.3|2989.3|15
1628660400000|2021-08-11 05:40:00|2995|2989|2995|2989|2995|2989|2994.3|2988.3|17
1628660700000|2021-08-11 05:45:00|2994.8|2988.8|2996|2990|2996.8|2990.8|2994.8|2988.8|28
1628661000000|2021-08-11 05:50:00|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.5|2989.5|8
1628661300000|2021-08-11 05:55:00|2996.5|2990.5|2998.5|2992.5|2998.8|2992.8|2996.3|2990.3|27
1628661600000|2021-08-11 06:00:00|2998.3|2992.3|2997|2991|2998.6|2992.6|2997|2991|23
1628661900000|2021-08-11 06:05:00|2996.8|2990.8|2995.3|2989.3|2996.8|2990.8|2995.3|2989.3|26
1628662200000|2021-08-11 06:10:00|2995|2989|2995.3|2989.3|2998|2992|2994.4|2988.4|51
1628662500000|2021-08-11 06:15:00|2995|2989|2997.8|2991.8|2998.5|2992.5|2995|2989|65
1628662800000|2021-08-11 06:20:00|2997.6|2991.6|3000.5|2994.5|3001.3|2995.3|2997.4|2991.4|80
1628663100000|2021-08-11 06:25:00|3000.8|2994.8|3001.5|2995.5|3003.8|2997.8|3000.8|2994.8|61
1628663400000|2021-08-11 06:30:00|3001.3|2995.3|3004.5|2998.5|3005.3|2999.3|3001|2995|58
1628663700000|2021-08-11 06:35:00|3004.4|2998.4|3001.5|2995.5|3004.5|2998.5|3001.5|2995.5|19
1628664000000|2021-08-11 06:40:00|3001.3|2995.3|3001.5|2995.5|3002.5|2996.5|3001|2995|26
1628664300000|2021-08-11 06:45:00|3001.3|2995.3|3001.5|2995.5|3002.3|2996.3|2999.6|2993.6|26
1628664600000|2021-08-11 06:50:00|3001.1|2995.1|3000.3|2994.3|3001.1|2995.1|2998.8|2992.8|22
1628664900000|2021-08-11 06:55:00|3000.5|2994.5|3002|2996|3002|2996|3000.3|2994.3|30
1628665200000|2021-08-11 07:00:00|3002.3|2996.3|3010.6|3004.6|3010.6|3004.6|3002|2996|47
1628665500000|2021-08-11 07:05:00|3010.4|3004.4|3019.9|3013.9|3020.5|3014.5|3010.4|3004.4|75
1628665800000|2021-08-11 07:10:00|3019.5|3013.5|3020.5|3014.5|3022.5|3016.5|3019.3|3013.3|30
1628666100000|2021-08-11 07:15:00|3020.8|3014.8|3022|3016|3022.3|3016.3|3020.8|3014.8|26
1628666400000|2021-08-11 07:20:00|3022.3|3016.3|3021.5|3015.5|3022.3|3016.3|3019.8|3013.8|41
1628666700000|2021-08-11 07:25:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3019.5|3013.5|37
1628667000000|2021-08-11 07:30:00|3021.4|3015.4|3021.3|3015.3|3022|3016|3020.4|3014.4|44
1628667300000|2021-08-11 07:35:00|3021.1|3015.1|3020.8|3014.8|3021.6|3015.6|3020.5|3014.5|19
1628667600000|2021-08-11 07:40:00|3021|3015|3016.5|3010.5|3021.3|3015.3|3016.3|3010.3|44
1628667900000|2021-08-11 07:45:00|3017.3|3011.3|3019.5|3013.5|3020.8|3014.8|3017.3|3011.3|26
1628668200000|2021-08-11 07:50:00|3019.8|3013.8|3018.3|3012.3|3019.8|3013.8|3017.5|3011.5|30
1628668500000|2021-08-11 07:55:00|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|15
1628668800000|2021-08-11 08:00:00|3020.3|3014.3|3025.3|3019.3|3029.8|3023.8|3020|3014|76
1628669100000|2021-08-11 08:05:00|3025.4|3019.4|3023|3017|3027.6|3021.6|3022.1|3016.1|68
1628669400000|2021-08-11 08:10:00|3022.9|3016.9|3026|3020|3026.8|3020.8|3022.9|3016.9|32
1628669700000|2021-08-11 08:15:00|3025.8|3019.8|3020.4|3014.4|3026.3|3020.3|3019.5|3013.5|35
1628670000000|2021-08-11 08:20:00|3019.8|3013.8|3019.8|3013.8|3021.5|3015.5|3018.5|3012.5|28
1628670300000|2021-08-11 08:25:00|3020|3014|3020.5|3014.5|3021.5|3015.5|3020|3014|16
1628670600000|2021-08-11 08:30:00|3020.4|3014.4|3020|3014|3021.1|3015.1|3020|3014|19
1628670900000|2021-08-11 08:35:00|3019.9|3013.9|3021.5|3015.5|3021.8|3015.8|3018|3012|26
1628671200000|2021-08-11 08:40:00|3021.8|3015.8|3021.3|3015.3|3022.3|3016.3|3021|3015|22
1628671500000|2021-08-11 08:45:00|3021.4|3015.4|3023|3017|3023.5|3017.5|3021|3015|12
1628671800000|2021-08-11 08:50:00|3022.8|3016.8|3023.5|3017.5|3024.3|3018.3|3022.8|3016.8|14
1628672100000|2021-08-11 08:55:00|3023.8|3017.8|3026.3|3020.3|3026.3|3020.3|3023.3|3017.3|17
1628672400000|2021-08-11 09:00:00|3026|3020|3024.9|3018.9|3027.4|3021.4|3024.9|3018.9|22
1628672700000|2021-08-11 09:05:00|3024.6|3018.6|3023.8|3017.8|3025.1|3019.1|3022.1|3016.1|17
1628673000000|2021-08-11 09:10:00|3023.5|3017.5|3024.3|3018.3|3025.5|3019.5|3023.3|3017.3|23
1628673300000|2021-08-11 09:15:00|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024|3018|22
1628673600000|2021-08-11 09:20:00|3025|3019|3025.5|3019.5|3027|3021|3025|3019|21
1628673900000|2021-08-11 09:25:00|3026|3020|3026.8|3020.8|3027.4|3021.4|3026|3020|16
1628674200000|2021-08-11 09:30:00|3026.5|3020.5|3029.9|3023.9|3031.5|3025.5|3026.3|3020.3|61
1628674500000|2021-08-11 09:35:00|3030|3024|3031.8|3025.8|3031.8|3025.8|3029.8|3023.8|18
1628674800000|2021-08-11 09:40:00|3032|3026|3031.5|3025.5|3032.3|3026.3|3030.3|3024.3|19
1628675100000|2021-08-11 09:45:00|3031.3|3025.3|3027.3|3021.3|3031.3|3025.3|3025.3|3019.3|27
1628675400000|2021-08-11 09:50:00|3027|3021|3026|3020|3027|3021|3025.8|3019.8|25
1628675700000|2021-08-11 09:55:00|3026.3|3020.3|3026.1|3020.1|3026.3|3020.3|3024.5|3018.5|29
1628676000000|2021-08-11 10:00:00|3026.5|3020.5|3024.8|3018.8|3028.8|3022.8|3024.5|3018.5|41
1628676300000|2021-08-11 10:05:00|3024.5|3018.5|3024|3018|3025.3|3019.3|3023.3|3017.3|20
1628676600000|2021-08-11 10:10:00|3024.3|3018.3|3020.6|3014.6|3025|3019|3020.1|3014.1|36
1628676900000|2021-08-11 10:15:00|3020.5|3014.5|3017.8|3011.8|3021.3|3015.3|3017.3|3011.3|49
1628677200000|2021-08-11 10:20:00|3018|3012|3018.8|3012.8|3019|3013|3016.5|3010.5|56
1628677500000|2021-08-11 10:25:00|3018.5|3012.5|3019.1|3013.1|3019.5|3013.5|3018.5|3012.5|19
1628677800000|2021-08-11 10:30:00|3019|3013|3018.6|3012.6|3019.8|3013.8|3017.8|3011.8|25
1628678100000|2021-08-11 10:35:00|3018.3|3012.3|3019.1|3013.1|3020.3|3014.3|3018.3|3012.3|19
1628678400000|2021-08-11 10:40:00|3019.4|3013.4|3023.4|3017.4|3023.5|3017.5|3019|3013|24
1628678700000|2021-08-11 10:45:00|3023.6|3017.6|3022.8|3016.8|3023.6|3017.6|3021.1|3015.1|50
1628679000000|2021-08-11 10:50:00|3023.1|3017.1|3027.5|3021.5|3028.5|3022.5|3023.1|3017.1|35
1628679300000|2021-08-11 10:55:00|3027.3|3021.3|3030.3|3024.3|3031.6|3025.6|3026.3|3020.3|67
1628679600000|2021-08-11 11:00:00|3030.5|3024.5|3032.9|3026.9|3034.4|3028.4|3030.5|3024.5|41
1628679900000|2021-08-11 11:05:00|3032.8|3026.8|3039.4|3033.4|3039.4|3033.4|3031.8|3025.8|47
1628680200000|2021-08-11 11:10:00|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3037|3031|37
1628680500000|2021-08-11 11:15:00|3039|3033|3042|3036|3042.6|3036.6|3039|3033|41
1628680800000|2021-08-11 11:20:00|3041.8|3035.8|3040.3|3034.3|3042.5|3036.5|3038.6|3032.6|38
1628681100000|2021-08-11 11:25:00|3040|3034|3035.3|3029.3|3040.3|3034.3|3034.9|3028.9|36
1628681400000|2021-08-11 11:30:00|3035.4|3029.4|3033.5|3027.5|3038.3|3032.3|3031.8|3025.8|67
1628681700000|2021-08-11 11:35:00|3033.8|3027.8|3033.3|3027.3|3035.6|3029.6|3031.8|3025.8|69
1628682000000|2021-08-11 11:40:00|3032.5|3026.5|3033.5|3027.5|3035.5|3029.5|3031.4|3025.4|31
1628682300000|2021-08-11 11:45:00|3033.8|3027.8|3031.5|3025.5|3034.6|3028.6|3031.3|3025.3|33
1628682600000|2021-08-11 11:50:00|3031.8|3025.8|3029.1|3023.1|3032.3|3026.3|3029.1|3023.1|81
1628682900000|2021-08-11 11:55:00|3029.3|3023.3|3030.5|3024.5|3031.1|3025.1|3029|3023|52
1628683200000|2021-08-11 12:00:00|3030.3|3024.3|3032.3|3026.3|3032.6|3026.6|3030.3|3024.3|35
1628683500000|2021-08-11 12:05:00|3032.5|3026.5|3033.5|3027.5|3034.5|3028.5|3031.3|3025.3|63
1628683800000|2021-08-11 12:10:00|3033.8|3027.8|3033.4|3027.4|3034.3|3028.3|3032.8|3026.8|45
1628684100000|2021-08-11 12:15:00|3033.1|3027.1|3032.8|3026.8|3034.4|3028.4|3032.8|3026.8|25
1628684400000|2021-08-11 12:20:00|3032.4|3026.4|3031.3|3025.3|3032.5|3026.5|3030.5|3024.5|49
1628684700000|2021-08-11 12:25:00|3031.5|3025.5|3030.5|3024.5|3031.8|3025.8|3029|3023|45
1628685000000|2021-08-11 12:30:00|3030.8|3024.8|3036|3030|3037.1|3031.1|3030.8|3024.8|75
1628685300000|2021-08-11 12:35:00|3036.5|3030.5|3040|3034|3040.5|3034.5|3036|3030|86
1628685600000|2021-08-11 12:40:00|3040.3|3034.3|3039.3|3033.3|3041.8|3035.8|3039.3|3033.3|116
1628685900000|2021-08-11 12:45:00|3039.5|3033.5|3035.4|3029.4|3039.8|3033.8|3035.4|3029.4|90
1628686200000|2021-08-11 12:50:00|3035.6|3029.6|3033|3027|3036.5|3030.5|3031.4|3025.4|82
1628686500000|2021-08-11 12:55:00|3032.8|3026.8|3034.8|3028.8|3035.5|3029.5|3031.4|3025.4|84
1628686800000|2021-08-11 13:00:00|3034.1|3028.1|3033.8|3027.8|3040.5|3034.5|3030|3024|324
1628687100000|2021-08-11 13:05:00|3034|3028|3030|3024|3035.3|3029.3|3029.3|3023.3|218
1628687400000|2021-08-11 13:10:00|3029.8|3023.8|3032.8|3026.8|3033.4|3027.4|3028.3|3022.3|161
1628687700000|2021-08-11 13:15:00|3033|3027|3033.5|3027.5|3035.9|3029.9|3031.9|3025.9|149
1628688000000|2021-08-11 13:20:00|3033.3|3027.3|3033.5|3027.5|3033.9|3027.9|3030.8|3024.8|86
1628688300000|2021-08-11 13:25:00|3033.3|3027.3|3034.5|3028.5|3036.3|3030.3|3033|3027|123
1628688600000|2021-08-11 13:30:00|3034.8|3028.8|3031.8|3025.8|3037.4|3031.4|3031.8|3025.8|166
1628688900000|2021-08-11 13:35:00|3031.5|3025.5|3036|3030|3036.3|3030.3|3031|3025|121
1628689200000|2021-08-11 13:40:00|3036.3|3030.3|3037.3|3031.3|3037.3|3031.3|3035.3|3029.3|104
1628689500000|2021-08-11 13:45:00|3037|3031|3037.5|3031.5|3039|3033|3036.8|3030.8|79
1628689800000|2021-08-11 13:50:00|3037.8|3031.8|3035.8|3029.8|3038|3032|3035.1|3029.1|67
1628690100000|2021-08-11 13:55:00|3036|3030|3036.5|3030.5|3037.8|3031.8|3035|3029|93
1628690400000|2021-08-11 14:00:00|3036.4|3030.4|3035.9|3029.9|3038.6|3032.6|3035.9|3029.9|90
1628690700000|2021-08-11 14:05:00|3035.5|3029.5|3038|3032|3038.8|3032.8|3034.8|3028.8|85
1628691000000|2021-08-11 14:10:00|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3035.5|3029.5|49
1628691300000|2021-08-11 14:15:00|3038.5|3032.5|3040.5|3034.5|3041.8|3035.8|3038.5|3032.5|81
1628691600000|2021-08-11 14:20:00|3040.8|3034.8|3040.8|3034.8|3042.3|3036.3|3039.8|3033.8|48
1628691900000|2021-08-11 14:25:00|3041|3035|3042|3036|3044|3038|3040|3034|74
1628692200000|2021-08-11 14:30:00|3042.3|3036.3|3040.5|3034.5|3043.5|3037.5|3040.5|3034.5|69
1628692500000|2021-08-11 14:35:00|3040.6|3034.6|3039.8|3033.8|3041.8|3035.8|3039.8|3033.8|73
1628692800000|2021-08-11 14:40:00|3040.3|3034.3|3046|3040|3046.3|3040.3|3038.6|3032.6|100
1628693100000|2021-08-11 14:45:00|3045.8|3039.8|3045.8|3039.8|3047.3|3041.3|3045|3039|110
1628693400000|2021-08-11 14:50:00|3045.5|3039.5|3047.3|3041.3|3047.8|3041.8|3045|3039|53
1628693700000|2021-08-11 14:55:00|3047.5|3041.5|3045.3|3039.3|3047.8|3041.8|3044.8|3038.8|110
1628694000000|2021-08-11 15:00:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3043|3037|76
1628694300000|2021-08-11 15:05:00|3045.5|3039.5|3044.5|3038.5|3046.4|3040.4|3042.8|3036.8|60
1628694600000|2021-08-11 15:10:00|3044.8|3038.8|3044.5|3038.5|3045.3|3039.3|3043|3037|66
1628694900000|2021-08-11 15:15:00|3044.3|3038.3|3044|3038|3044.4|3038.4|3042.3|3036.3|29
1628695200000|2021-08-11 15:20:00|3044.3|3038.3|3047|3041|3047.8|3041.8|3044.3|3038.3|34
1628695500000|2021-08-11 15:25:00|3046.8|3040.8|3047|3041|3048.1|3042.1|3046.3|3040.3|54
1628695800000|2021-08-11 15:30:00|3046.8|3040.8|3047.8|3041.8|3048.3|3042.3|3046.3|3040.3|50
1628696100000|2021-08-11 15:35:00|3048|3042|3047.8|3041.8|3048.5|3042.5|3047.5|3041.5|42
1628696400000|2021-08-11 15:40:00|3048|3042|3049.4|3043.4|3050|3044|3047.5|3041.5|53
1628696700000|2021-08-11 15:45:00|3049.5|3043.5|3047.8|3041.8|3049.6|3043.6|3047.3|3041.3|30
1628697000000|2021-08-11 15:50:00|3048|3042|3047.5|3041.5|3048.5|3042.5|3047.3|3041.3|20
1628697300000|2021-08-11 15:55:00|3047.8|3041.8|3047.1|3041.1|3048.1|3042.1|3047.1|3041.1|8
1628697600000|2021-08-11 16:00:00|3047.4|3041.4|3052.8|3046.8|3053.5|3047.5|3047.4|3041.4|32
1628697900000|2021-08-11 16:05:00|3052.3|3046.3|3050.5|3044.5|3052.3|3046.3|3050.5|3044.5|10
1628698200000|2021-08-11 16:10:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3049.9|3043.9|5
1628698500000|2021-08-11 16:15:00|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1628698800000|2021-08-11 16:20:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|8
1628699100000|2021-08-11 16:25:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1628699400000|2021-08-11 16:30:00|3051.8|3045.8|3051.3|3045.3|3052|3046|3051.3|3045.3|8
1628699700000|2021-08-11 16:35:00|3051.5|3045.5|3051.9|3045.9|3052.3|3046.3|3051.5|3045.5|17
1628700000000|2021-08-11 16:40:00|3052.1|3046.1|3049|3043|3052.3|3046.3|3049|3043|30
1628700300000|2021-08-11 16:45:00|3048.4|3042.4|3049.3|3043.3|3049.3|3043.3|3048.3|3042.3|8
1628700600000|2021-08-11 16:50:00|3048.9|3042.9|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|10
1628700900000|2021-08-11 16:55:00|3048.9|3042.9|3047.8|3041.8|3049.6|3043.6|3047.8|3041.8|49
1628726400000|2021-08-12 00:00:00|3051.8|3045.8|3050.1|3044.1|3051.8|3045.8|3050.1|3044.1|7
1628726700000|2021-08-12 00:05:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1628728800000|2021-08-12 00:40:00|3050.6|3044.6|3052.3|3046.3|3052.3|3046.3|3050.6|3044.6|4
1628729100000|2021-08-12 00:45:00|3051.8|3045.8|3048.8|3042.8|3051.8|3045.8|3048.8|3042.8|4
1628729700000|2021-08-12 00:55:00|3047.9|3041.9|3046.9|3040.9|3047.9|3041.9|3046.9|3040.9|5
1628730000000|2021-08-12 01:00:00|3046.8|3040.8|3049.3|3043.3|3049.6|3043.6|3046.8|3040.8|87
1628730300000|2021-08-12 01:05:00|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048|3042|35
1628730600000|2021-08-12 01:10:00|3048|3042|3044.8|3038.8|3048.8|3042.8|3044.5|3038.5|35
1628730900000|2021-08-12 01:15:00|3044.5|3038.5|3045.8|3039.8|3046|3040|3043.1|3037.1|22
1628731200000|2021-08-12 01:20:00|3045.5|3039.5|3042.3|3036.3|3045.8|3039.8|3042.3|3036.3|16
1628731500000|2021-08-12 01:25:00|3042.5|3036.5|3041.8|3035.8|3044|3038|3039.9|3033.9|45
1628731800000|2021-08-12 01:30:00|3041.5|3035.5|3045.5|3039.5|3045.5|3039.5|3041.3|3035.3|196
1628732100000|2021-08-12 01:35:00|3045|3039|3045|3039|3045.8|3039.8|3044.3|3038.3|89
1628732400000|2021-08-12 01:40:00|3045.3|3039.3|3047|3041|3047.3|3041.3|3044.8|3038.8|48
1628732700000|2021-08-12 01:45:00|3047.3|3041.3|3047.8|3041.8|3048.8|3042.8|3047.3|3041.3|46
1628733000000|2021-08-12 01:50:00|3047.5|3041.5|3047.3|3041.3|3048.8|3042.8|3046.8|3040.8|56
1628733300000|2021-08-12 01:55:00|3047.6|3041.6|3047.5|3041.5|3048.8|3042.8|3046.9|3040.9|27
1628733600000|2021-08-12 02:00:00|3047.3|3041.3|3048.8|3042.8|3048.9|3042.9|3047.3|3041.3|13
1628733900000|2021-08-12 02:05:00|3049|3043|3044.3|3038.3|3049.3|3043.3|3044.3|3038.3|20
1628734200000|2021-08-12 02:10:00|3044.5|3038.5|3043.3|3037.3|3045|3039|3043.3|3037.3|16
1628734500000|2021-08-12 02:15:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1628735400000|2021-08-12 02:30:00|3042.9|3036.9|3045.3|3039.3|3045.3|3039.3|3042.3|3036.3|19
1628735700000|2021-08-12 02:35:00|3045|3039|3044.8|3038.8|3046.4|3040.4|3043.8|3037.8|25
1628736000000|2021-08-12 02:40:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1628736300000|2021-08-12 02:45:00|3044.3|3038.3|3046.9|3040.9|3047.6|3041.6|3044.3|3038.3|25
1628736600000|2021-08-12 02:50:00|3047.3|3041.3|3047.4|3041.4|3049.5|3043.5|3045.9|3039.9|26
1628736900000|2021-08-12 02:55:00|3046.4|3040.4|3047|3041|3047.3|3041.3|3046.4|3040.4|8
1628737200000|2021-08-12 03:00:00|3047.3|3041.3|3050.3|3044.3|3050.5|3044.5|3046.8|3040.8|30
1628737500000|2021-08-12 03:05:00|3050.1|3044.1|3055|3049|3055.3|3049.3|3050.1|3044.1|29
1628737800000|2021-08-12 03:10:00|3054.5|3048.5|3053.4|3047.4|3056.4|3050.4|3053.3|3047.3|31
1628738100000|2021-08-12 03:15:00|3053.8|3047.8|3054.3|3048.3|3054.5|3048.5|3052.6|3046.6|30
1628738400000|2021-08-12 03:20:00|3054|3048|3052.3|3046.3|3054.3|3048.3|3051.5|3045.5|26
1628738700000|2021-08-12 03:25:00|3052|3046|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|24
1628739000000|2021-08-12 03:30:00|3051.6|3045.6|3051.8|3045.8|3051.8|3045.8|3051.4|3045.4|7
1628739300000|2021-08-12 03:35:00|3052.1|3046.1|3051.4|3045.4|3052.1|3046.1|3051.4|3045.4|5
1628739600000|2021-08-12 03:40:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628743200000|2021-08-12 04:40:00|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628743500000|2021-08-12 04:45:00|3051.5|3045.5|3051.6|3045.6|3052.6|3046.6|3051.5|3045.5|6
1628743800000|2021-08-12 04:50:00|3051.4|3045.4|3051.3|3045.3|3051.4|3045.4|3051.1|3045.1|3
1628744100000|2021-08-12 04:55:00|3051|3045|3049|3043|3051|3045|3049|3043|7
1628744400000|2021-08-12 05:00:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628744700000|2021-08-12 05:05:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1628745000000|2021-08-12 05:10:00|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|4
1628745300000|2021-08-12 05:15:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628745900000|2021-08-12 05:25:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1628746200000|2021-08-12 05:30:00|3049.4|3043.4|3053.5|3047.5|3055|3049|3049.4|3043.4|73
1628746500000|2021-08-12 05:35:00|3053.8|3047.8|3052.5|3046.5|3054.8|3048.8|3051.5|3045.5|69
1628746800000|2021-08-12 05:40:00|3052.3|3046.3|3048.9|3042.9|3052.3|3046.3|3048.8|3042.8|36
1628747100000|2021-08-12 05:45:00|3048.5|3042.5|3051.4|3045.4|3053.3|3047.3|3048.4|3042.4|80
1628747400000|2021-08-12 05:50:00|3051.1|3045.1|3050.5|3044.5|3052.4|3046.4|3048.9|3042.9|54
1628747700000|2021-08-12 05:55:00|3050.8|3044.8|3049.5|3043.5|3051.3|3045.3|3049.5|3043.5|24
1628748000000|2021-08-12 06:00:00|3049.3|3043.3|3049.5|3043.5|3050.5|3044.5|3048.5|3042.5|30
1628748300000|2021-08-12 06:05:00|3049.3|3043.3|3049.3|3043.3|3050.4|3044.4|3048.8|3042.8|32
1628748600000|2021-08-12 06:10:00|3048.9|3042.9|3052.1|3046.1|3052.1|3046.1|3048.9|3042.9|38
1628748900000|2021-08-12 06:15:00|3052.9|3046.9|3054|3048|3054|3048|3052.3|3046.3|20
1628749200000|2021-08-12 06:20:00|3054.3|3048.3|3054.9|3048.9|3057|3051|3053.8|3047.8|71
1628749500000|2021-08-12 06:25:00|3054.6|3048.6|3053.9|3047.9|3055.3|3049.3|3053.9|3047.9|14
1628749800000|2021-08-12 06:30:00|3054.1|3048.1|3056.8|3050.8|3057.3|3051.3|3054.1|3048.1|34
1628750100000|2021-08-12 06:35:00|3056.5|3050.5|3054.6|3048.6|3056.8|3050.8|3054.6|3048.6|23
1628750400000|2021-08-12 06:40:00|3055.3|3049.3|3054.3|3048.3|3055.6|3049.6|3054.3|3048.3|15
1628750700000|2021-08-12 06:45:00|3054.4|3048.4|3053.5|3047.5|3056|3050|3053.3|3047.3|21
1628751000000|2021-08-12 06:50:00|3053.4|3047.4|3055.5|3049.5|3056.3|3050.3|3053.4|3047.4|51
1628751300000|2021-08-12 06:55:00|3055.6|3049.6|3052.8|3046.8|3056.5|3050.5|3051.9|3045.9|56
1628751600000|2021-08-12 07:00:00|3051.8|3045.8|3049.8|3043.8|3056.5|3050.5|3049.8|3043.8|32
1628751900000|2021-08-12 07:05:00|3049.5|3043.5|3045.8|3039.8|3049.5|3043.5|3045.5|3039.5|15
1628752200000|2021-08-12 07:10:00|3046|3040|3044.8|3038.8|3046|3040|3044.5|3038.5|9
1628752500000|2021-08-12 07:15:00|3045|3039|3042.5|3036.5|3046.8|3040.8|3041|3035|19
1628752800000|2021-08-12 07:20:00|3042.8|3036.8|3045.8|3039.8|3046.3|3040.3|3042.5|3036.5|35
1628753100000|2021-08-12 07:25:00|3046|3040|3050.3|3044.3|3050.3|3044.3|3045.8|3039.8|44
1628753400000|2021-08-12 07:30:00|3050.5|3044.5|3054.5|3048.5|3055.5|3049.5|3049.8|3043.8|39
1628753700000|2021-08-12 07:35:00|3055|3049|3054|3048|3057.3|3051.3|3054|3048|30
1628754000000|2021-08-12 07:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.1|3048.1|28
1628754300000|2021-08-12 07:45:00|3055.1|3049.1|3055|3049|3055.4|3049.4|3053.8|3047.8|28
1628754600000|2021-08-12 07:50:00|3054.8|3048.8|3057|3051|3057|3051|3054.5|3048.5|19
1628754900000|2021-08-12 07:55:00|3056.8|3050.8|3054.8|3048.8|3057.3|3051.3|3054.8|3048.8|33
1628755200000|2021-08-12 08:00:00|3054.5|3048.5|3047|3041|3054.5|3048.5|3047|3041|27
1628755500000|2021-08-12 08:05:00|3046.9|3040.9|3041.5|3035.5|3046.9|3040.9|3040.8|3034.8|29
1628755800000|2021-08-12 08:10:00|3041.8|3035.8|3038.5|3032.5|3042.3|3036.3|3038.5|3032.5|25
1628756100000|2021-08-12 08:15:00|3038.8|3032.8|3039.8|3033.8|3041.1|3035.1|3038.8|3032.8|27
1628756400000|2021-08-12 08:20:00|3039.6|3033.6|3041.3|3035.3|3041.3|3035.3|3039.6|3033.6|5
1628756700000|2021-08-12 08:25:00|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3041|3035|10
1628757000000|2021-08-12 08:30:00|3041|3035|3041.5|3035.5|3042|3036|3040.8|3034.8|9
1628757300000|2021-08-12 08:35:00|3041.3|3035.3|3042|3036|3042.3|3036.3|3041|3035|7
1628757600000|2021-08-12 08:40:00|3042.1|3036.1|3042|3036|3042.1|3036.1|3041.8|3035.8|7
1628757900000|2021-08-12 08:45:00|3041.8|3035.8|3043|3037|3043.3|3037.3|3041.3|3035.3|20
1628758200000|2021-08-12 08:50:00|3042.8|3036.8|3045.5|3039.5|3045.8|3039.8|3042.8|3036.8|11
1628758500000|2021-08-12 08:55:00|3045.8|3039.8|3048|3042|3048|3042|3045.5|3039.5|15
1628758800000|2021-08-12 09:00:00|3048.3|3042.3|3047.4|3041.4|3048.5|3042.5|3046.3|3040.3|18
1628759100000|2021-08-12 09:05:00|3047.5|3041.5|3045.8|3039.8|3047.6|3041.6|3044.8|3038.8|18
1628759400000|2021-08-12 09:10:00|3046|3040|3047.6|3041.6|3048|3042|3045.4|3039.4|21
1628759700000|2021-08-12 09:15:00|3047.9|3041.9|3048.8|3042.8|3048.8|3042.8|3047.8|3041.8|16
1628760000000|2021-08-12 09:20:00|3049|3043|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|20
1628760300000|2021-08-12 09:25:00|3049.1|3043.1|3048.3|3042.3|3049.6|3043.6|3048.3|3042.3|25
1628760600000|2021-08-12 09:30:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|5
1628760900000|2021-08-12 09:35:00|3048.3|3042.3|3049|3043|3049.8|3043.8|3048.3|3042.3|15
1628761200000|2021-08-12 09:40:00|3049.3|3043.3|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|13
1628761500000|2021-08-12 09:45:00|3048.5|3042.5|3048.5|3042.5|3049|3043|3048.1|3042.1|18
1628761800000|2021-08-12 09:50:00|3048.8|3042.8|3047.3|3041.3|3048.8|3042.8|3047.3|3041.3|11
1628762100000|2021-08-12 09:55:00|3047|3041|3045.8|3039.8|3047.3|3041.3|3045.8|3039.8|12
1628762400000|2021-08-12 10:00:00|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|12
1628762700000|2021-08-12 10:05:00|3045.5|3039.5|3043.6|3037.6|3045.8|3039.8|3042.5|3036.5|24
1628763000000|2021-08-12 10:10:00|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|7
1628763300000|2021-08-12 10:15:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042|3036|9
1628763600000|2021-08-12 10:20:00|3041.8|3035.8|3040.1|3034.1|3041.8|3035.8|3039.6|3033.6|18
1628763900000|2021-08-12 10:25:00|3039.9|3033.9|3038.5|3032.5|3039.9|3033.9|3038.3|3032.3|16
1628764200000|2021-08-12 10:30:00|3038.8|3032.8|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|11
1628764500000|2021-08-12 10:35:00|3038.6|3032.6|3038.5|3032.5|3038.6|3032.6|3037.5|3031.5|7
1628764800000|2021-08-12 10:40:00|3038.8|3032.8|3036|3030|3038.8|3032.8|3036|3030|7
1628765100000|2021-08-12 10:45:00|3036.1|3030.1|3037.3|3031.3|3037.5|3031.5|3036.1|3030.1|13
1628765400000|2021-08-12 10:50:00|3037.5|3031.5|3037.1|3031.1|3038.8|3032.8|3036|3030|27
1628765700000|2021-08-12 10:55:00|3036.8|3030.8|3035.8|3029.8|3037.1|3031.1|3035.8|3029.8|6
1628766000000|2021-08-12 11:00:00|3035.5|3029.5|3037|3031|3037.3|3031.3|3035.5|3029.5|13
1628766300000|2021-08-12 11:05:00|3036.8|3030.8|3038|3032|3038.3|3032.3|3036.8|3030.8|13
1628766600000|2021-08-12 11:10:00|3037.8|3031.8|3036.5|3030.5|3038.3|3032.3|3036|3030|23
1628766900000|2021-08-12 11:15:00|3036.8|3030.8|3035.4|3029.4|3038.3|3032.3|3035.3|3029.3|30
1628767200000|2021-08-12 11:20:00|3035.3|3029.3|3031.8|3025.8|3035.8|3029.8|3031.3|3025.3|35
1628767500000|2021-08-12 11:25:00|3032|3026|3032.4|3026.4|3033|3027|3031.6|3025.6|24
1628767800000|2021-08-12 11:30:00|3032.3|3026.3|3030.3|3024.3|3032.3|3026.3|3029.8|3023.8|39
1628768100000|2021-08-12 11:35:00|3030.1|3024.1|3032.8|3026.8|3033.8|3027.8|3030.1|3024.1|32
1628768400000|2021-08-12 11:40:00|3033|3027|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|16
1628768700000|2021-08-12 11:45:00|3033.5|3027.5|3031.5|3025.5|3033.5|3027.5|3030.3|3024.3|39
1628769000000|2021-08-12 11:50:00|3031.3|3025.3|3028.3|3022.3|3032.3|3026.3|3026.3|3020.3|136
1628769300000|2021-08-12 11:55:00|3028.5|3022.5|3030|3024|3031.9|3025.9|3028.5|3022.5|41
1628769600000|2021-08-12 12:00:00|3030.3|3024.3|3028.5|3022.5|3030.3|3024.3|3028.1|3022.1|40
1628769900000|2021-08-12 12:05:00|3028.4|3022.4|3028.3|3022.3|3028.8|3022.8|3026|3020|55
1628770200000|2021-08-12 12:10:00|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3027.6|3021.6|36
1628770500000|2021-08-12 12:15:00|3028.3|3022.3|3026.5|3020.5|3028.3|3022.3|3025|3019|47
1628770800000|2021-08-12 12:20:00|3026.3|3020.3|3027.1|3021.1|3028|3022|3026|3020|47
1628771100000|2021-08-12 12:25:00|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|37
1628771400000|2021-08-12 12:30:00|3027|3021|3029.5|3023.5|3030.3|3024.3|3026.5|3020.5|74
1628771700000|2021-08-12 12:35:00|3029.3|3023.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|32
1628772000000|2021-08-12 12:40:00|3029.5|3023.5|3029|3023|3030.3|3024.3|3028.3|3022.3|39
1628772300000|2021-08-12 12:45:00|3028.8|3022.8|3031.5|3025.5|3031.8|3025.8|3028.8|3022.8|34
1628772600000|2021-08-12 12:50:00|3031.8|3025.8|3033.3|3027.3|3033.8|3027.8|3031.8|3025.8|30
1628772900000|2021-08-12 12:55:00|3033.5|3027.5|3029.5|3023.5|3035.6|3029.6|3029.5|3023.5|74
1628773200000|2021-08-12 13:00:00|3029.8|3023.8|3018|3012|3031.3|3025.3|3016|3010|284
1628773500000|2021-08-12 13:05:00|3017.8|3011.8|3016|3010|3017.8|3011.8|3012.3|3006.3|133
1628773800000|2021-08-12 13:10:00|3016.5|3010.5|3016.1|3010.1|3018.3|3012.3|3015.4|3009.4|92
1628774100000|2021-08-12 13:15:00|3016.4|3010.4|3010.4|3004.4|3016.9|3010.9|3008.6|3002.6|81
1628774400000|2021-08-12 13:20:00|3010.3|3004.3|3010|3004|3012.5|3006.5|3008.3|3002.3|122
1628774700000|2021-08-12 13:25:00|3009.8|3003.8|3011.3|3005.3|3011.3|3005.3|3008.5|3002.5|91
1628775000000|2021-08-12 13:30:00|3011|3005|3009.5|3003.5|3011.3|3005.3|3005.6|2999.6|185
1628775300000|2021-08-12 13:35:00|3009.3|3003.3|3008.8|3002.8|3010.3|3004.3|3007.3|3001.3|120
1628775600000|2021-08-12 13:40:00|3008.3|3002.3|3012.1|3006.1|3012.8|3006.8|3008.3|3002.3|101
1628775900000|2021-08-12 13:45:00|3012|3006|3010.3|3004.3|3012|3006|3008.1|3002.1|84
1628776200000|2021-08-12 13:50:00|3010.5|3004.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|100
1628776500000|2021-08-12 13:55:00|3008|3002|3009.8|3003.8|3011.8|3005.8|3007.8|3001.8|112
1628776800000|2021-08-12 14:00:00|3010|3004|3009.5|3003.5|3010.6|3004.6|3006.8|3000.8|124
1628777100000|2021-08-12 14:05:00|3009.3|3003.3|3007.3|3001.3|3009.3|3003.3|3006.3|3000.3|106
1628777400000|2021-08-12 14:10:00|3007.5|3001.5|3007.3|3001.3|3009|3003|3005.9|2999.9|87
1628777700000|2021-08-12 14:15:00|3007.5|3001.5|3006.8|3000.8|3008|3002|3006.5|3000.5|63
1628778000000|2021-08-12 14:20:00|3006.5|3000.5|3010.3|3004.3|3010.6|3004.6|3001.9|2995.9|147
1628778300000|2021-08-12 14:25:00|3010.6|3004.6|3006.8|3000.8|3011.8|3005.8|3005.8|2999.8|76
1628778600000|2021-08-12 14:30:00|3007|3001|3002.6|2996.6|3007|3001|3002.3|2996.3|75
1628778900000|2021-08-12 14:35:00|3002.4|2996.4|2998.3|2992.3|3002.4|2996.4|2997.6|2991.6|92
1628779200000|2021-08-12 14:40:00|2998|2992|3000.1|2994.1|3001.5|2995.5|2997.8|2991.8|55
1628779500000|2021-08-12 14:45:00|3000.4|2994.4|3005.4|2999.4|3005.4|2999.4|3000.4|2994.4|33
1628779800000|2021-08-12 14:50:00|3005.3|2999.3|3002|2996|3005.6|2999.6|3001|2995|53
1628780100000|2021-08-12 14:55:00|3002.3|2996.3|2993.6|2987.6|3002.3|2996.3|2993|2987|184
1628780400000|2021-08-12 15:00:00|2993.5|2987.5|2995.5|2989.5|2997.3|2991.3|2989.8|2983.8|92
1628780700000|2021-08-12 15:05:00|2995.8|2989.8|2995.9|2989.9|2996.5|2990.5|2994.8|2988.8|58
1628781000000|2021-08-12 15:10:00|2995.5|2989.5|2995.8|2989.8|2996.1|2990.1|2993.9|2987.9|48
1628781300000|2021-08-12 15:15:00|2995.5|2989.5|2997|2991|2997.3|2991.3|2994.5|2988.5|48
1628781600000|2021-08-12 15:20:00|2996.8|2990.8|2996.8|2990.8|2997.4|2991.4|2996.3|2990.3|36
1628781900000|2021-08-12 15:25:00|2996.5|2990.5|2997.5|2991.5|2998|2992|2996|2990|42
1628782200000|2021-08-12 15:30:00|2997.8|2991.8|2999.8|2993.8|2999.8|2993.8|2997.5|2991.5|84
1628782500000|2021-08-12 15:35:00|3000|2994|2998|2992|3000|2994|2997.8|2991.8|33
1628782800000|2021-08-12 15:40:00|2998.3|2992.3|2998.8|2992.8|3000|2994|2997.5|2991.5|59
1628783100000|2021-08-12 15:45:00|2998.5|2992.5|3000.4|2994.4|3000.4|2994.4|2998.5|2992.5|26
1628783400000|2021-08-12 15:50:00|3000.5|2994.5|3002.1|2996.1|3002.3|2996.3|3000.5|2994.5|18
1628783700000|2021-08-12 15:55:00|3001.8|2995.8|2999|2993|3002.3|2996.3|2999|2993|21
1628784000000|2021-08-12 16:00:00|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|3
1628784300000|2021-08-12 16:05:00|2998.9|2992.9|2999|2993|2999.9|2993.9|2998.5|2992.5|46
1628784600000|2021-08-12 16:10:00|2998.8|2992.8|2997|2991|2998.8|2992.8|2995.8|2989.8|17
1628784900000|2021-08-12 16:15:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|17
1628785200000|2021-08-12 16:20:00|2997.4|2991.4|2999.3|2993.3|2999.3|2993.3|2997.4|2991.4|10
1628785500000|2021-08-12 16:25:00|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|9
1628785800000|2021-08-12 16:30:00|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000|2994|8
1628786100000|2021-08-12 16:35:00|3000.4|2994.4|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|23
1628786400000|2021-08-12 16:40:00|3000.4|2994.4|2999.5|2993.5|3000.4|2994.4|2999|2993|13
1628786700000|2021-08-12 16:45:00|2999.8|2993.8|3000.5|2994.5|3000.8|2994.8|2999.8|2993.8|8
1628787000000|2021-08-12 16:50:00|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|13
1628787300000|2021-08-12 16:55:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.1|2993.1|9
1628812800000|2021-08-13 00:00:00|3004.8|2998.8|3007.8|3001.8|3009.4|3003.4|3004.8|2998.8|13
1628813100000|2021-08-13 00:05:00|3007.6|3001.6|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|6
1628814000000|2021-08-13 00:20:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628814300000|2021-08-13 00:25:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1628814900000|2021-08-13 00:35:00|3006.5|3000.5|3004.1|2998.1|3006.5|3000.5|3003.8|2997.8|7
1628815500000|2021-08-13 00:45:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628816400000|2021-08-13 01:00:00|3003.4|2997.4|3002|2996|3005|2999|2999.3|2993.3|51
1628816700000|2021-08-13 01:05:00|3001.8|2995.8|3001.8|2995.8|3002|2996|2999.5|2993.5|51
1628817000000|2021-08-13 01:10:00|3001.5|2995.5|3000.8|2994.8|3003|2997|3000|2994|34
1628817300000|2021-08-13 01:15:00|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|2998.8|2992.8|83
1628817600000|2021-08-13 01:20:00|3001.8|2995.8|3003|2997|3004.4|2998.4|3001.8|2995.8|30
1628817900000|2021-08-13 01:25:00|3002.5|2996.5|2998.8|2992.8|3002.5|2996.5|2998.8|2992.8|20
1628818200000|2021-08-13 01:30:00|2998.5|2992.5|2998.6|2992.6|3001.3|2995.3|2997.9|2991.9|81
1628818500000|2021-08-13 01:35:00|2998.9|2992.9|3001.3|2995.3|3001.3|2995.3|2998.6|2992.6|36
1628818800000|2021-08-13 01:40:00|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|26
1628819100000|2021-08-13 01:45:00|3001|2995|3000.1|2994.1|3001.3|2995.3|3000.1|2994.1|13
1628819400000|2021-08-13 01:50:00|2999.8|2993.8|3001.1|2995.1|3001.1|2995.1|2999.1|2993.1|7
1628819700000|2021-08-13 01:55:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.4|2994.4|41
1628820000000|2021-08-13 02:00:00|3000.4|2994.4|3000.3|2994.3|3000.9|2994.9|2998.5|2992.5|85
1628820300000|2021-08-13 02:05:00|3000.5|2994.5|3004.4|2998.4|3006.3|3000.3|3000.5|2994.5|84
1628820600000|2021-08-13 02:10:00|3004.1|2998.1|3005.8|2999.8|3007.5|3001.5|3004|2998|63
1628820900000|2021-08-13 02:15:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628821200000|2021-08-13 02:20:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628821500000|2021-08-13 02:25:00|3005.5|2999.5|3003.6|2997.6|3005.5|2999.5|3003.3|2997.3|6
1628821800000|2021-08-13 02:30:00|3003.8|2997.8|3007.6|3001.6|3007.9|3001.9|3003.8|2997.8|28
1628822100000|2021-08-13 02:35:00|3007.4|3001.4|3006.5|3000.5|3007.5|3001.5|3006|3000|30
1628822400000|2021-08-13 02:40:00|3006.3|3000.3|3007.5|3001.5|3007.8|3001.8|3006.3|3000.3|32
1628822700000|2021-08-13 02:45:00|3007.6|3001.6|3008.8|3002.8|3008.8|3002.8|3006.8|3000.8|45
1628823000000|2021-08-13 02:50:00|3008.5|3002.5|3006.5|3000.5|3009.5|3003.5|3006.3|3000.3|38
1628823300000|2021-08-13 02:55:00|3006.9|3000.9|3005.8|2999.8|3008.6|3002.6|3005.5|2999.5|62
1628823600000|2021-08-13 03:00:00|3006.1|3000.1|3006.3|3000.3|3006.8|3000.8|3004.9|2998.9|32
1628823900000|2021-08-13 03:05:00|3006|3000|3005.3|2999.3|3006|3000|3004.1|2998.1|37
1628824200000|2021-08-13 03:10:00|3005.5|2999.5|3003.8|2997.8|3005.8|2999.8|3003.3|2997.3|29
1628824500000|2021-08-13 03:15:00|3004.1|2998.1|3005.3|2999.3|3005.5|2999.5|3004.1|2998.1|15
1628824800000|2021-08-13 03:20:00|3004.8|2998.8|3002.5|2996.5|3005.3|2999.3|3002.5|2996.5|34
1628825100000|2021-08-13 03:25:00|3002.8|2996.8|3002.5|2996.5|3004|2998|3002|2996|17
1628825400000|2021-08-13 03:30:00|3002.8|2996.8|3002.1|2996.1|3003.6|2997.6|3001.9|2995.9|8
1628826300000|2021-08-13 03:45:00|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|2
1628826900000|2021-08-13 03:55:00|3002|2996|3002|2996|3002|2996|3001.5|2995.5|4
1628827200000|2021-08-13 04:00:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.1|2995.1|5
1628827500000|2021-08-13 04:05:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1628828400000|2021-08-13 04:20:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628828700000|2021-08-13 04:25:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628829000000|2021-08-13 04:30:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628829600000|2021-08-13 04:40:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628831100000|2021-08-13 05:05:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1628831700000|2021-08-13 05:15:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628832000000|2021-08-13 05:20:00|3001|2995|3000|2994|3001|2995|3000|2994|4
1628832300000|2021-08-13 05:25:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|6
1628832600000|2021-08-13 05:30:00|3000.3|2994.3|2998.1|2992.1|3001.6|2995.6|2998.1|2992.1|29
1628832900000|2021-08-13 05:35:00|2997.8|2991.8|2997.3|2991.3|2999.3|2993.3|2996.8|2990.8|44
1628833200000|2021-08-13 05:40:00|2997|2991|2994.8|2988.8|2997|2991|2994.8|2988.8|26
1628833500000|2021-08-13 05:45:00|2994.5|2988.5|2996.4|2990.4|2996.5|2990.5|2994.5|2988.5|20
1628833800000|2021-08-13 05:50:00|2996.1|2990.1|2994.8|2988.8|2996.1|2990.1|2994.3|2988.3|19
1628834100000|2021-08-13 05:55:00|2995.3|2989.3|2996.5|2990.5|2996.8|2990.8|2995.3|2989.3|10
1628834400000|2021-08-13 06:00:00|2996.8|2990.8|2998.8|2992.8|2999|2993|2996.8|2990.8|14
1628834700000|2021-08-13 06:05:00|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|22
1628835000000|2021-08-13 06:10:00|2998.5|2992.5|2997|2991|2999.3|2993.3|2997|2991|16
1628835300000|2021-08-13 06:15:00|2997.3|2991.3|2998.5|2992.5|2998.8|2992.8|2996.5|2990.5|16
1628835600000|2021-08-13 06:20:00|2998.3|2992.3|2999.8|2993.8|3000.1|2994.1|2998.3|2992.3|24
1628835900000|2021-08-13 06:25:00|2999.6|2993.6|3000.4|2994.4|3000.6|2994.6|2998.5|2992.5|7
1628836200000|2021-08-13 06:30:00|3000.3|2994.3|2997.3|2991.3|3000.3|2994.3|2996.9|2990.9|45
1628836500000|2021-08-13 06:35:00|2997.5|2991.5|2997|2991|2997.8|2991.8|2996.1|2990.1|32
1628836800000|2021-08-13 06:40:00|2996.8|2990.8|2995.1|2989.1|2996.8|2990.8|2993.9|2987.9|19
1628837100000|2021-08-13 06:45:00|2995.4|2989.4|2997.8|2991.8|2998.1|2992.1|2995.4|2989.4|31
1628837400000|2021-08-13 06:50:00|2998|2992|3000.8|2994.8|3003.8|2997.8|2998|2992|43
1628837700000|2021-08-13 06:55:00|3001|2995|2998.8|2992.8|3002.1|2996.1|2998.4|2992.4|22
1628838000000|2021-08-13 07:00:00|2999|2993|2999.3|2993.3|3000.1|2994.1|2995.3|2989.3|31
1628838300000|2021-08-13 07:05:00|2999.5|2993.5|2998.8|2992.8|3000.1|2994.1|2998.5|2992.5|12
1628838600000|2021-08-13 07:10:00|2999|2993|3001.1|2995.1|3001.3|2995.3|2999|2993|14
1628838900000|2021-08-13 07:15:00|3001.4|2995.4|3005.4|2999.4|3005.6|2999.6|3001.4|2995.4|11
1628839200000|2021-08-13 07:20:00|3005.5|2999.5|3002.8|2996.8|3009.3|3003.3|3002.8|2996.8|18
1628839500000|2021-08-13 07:25:00|3003.3|2997.3|3001.8|2995.8|3003.5|2997.5|2999.8|2993.8|34
1628839800000|2021-08-13 07:30:00|3002|2996|2998.6|2992.6|3002.8|2996.8|2997|2991|32
1628840100000|2021-08-13 07:35:00|2998.4|2992.4|2995|2989|2999.3|2993.3|2994.5|2988.5|52
1628840400000|2021-08-13 07:40:00|2994.8|2988.8|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|16
1628840700000|2021-08-13 07:45:00|2997|2991|2993.8|2987.8|2997.5|2991.5|2993.8|2987.8|14
1628841000000|2021-08-13 07:50:00|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|14
1628841300000|2021-08-13 07:55:00|2994.3|2988.3|2995|2989|2995.5|2989.5|2993.5|2987.5|10
1628841600000|2021-08-13 08:00:00|2994.8|2988.8|2995.5|2989.5|2998.4|2992.4|2993.5|2987.5|33
1628841900000|2021-08-13 08:05:00|2995.8|2989.8|3001.1|2995.1|3001.1|2995.1|2995.8|2989.8|32
1628842200000|2021-08-13 08:10:00|3000.9|2994.9|3003.8|2997.8|3003.9|2997.9|2999.5|2993.5|16
1628842500000|2021-08-13 08:15:00|3003.6|2997.6|2998.8|2992.8|3003.6|2997.6|2998.8|2992.8|20
1628842800000|2021-08-13 08:20:00|2998.9|2992.9|2999|2993|3001.3|2995.3|2998|2992|18
1628843100000|2021-08-13 08:25:00|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2998.3|2992.3|10
1628843400000|2021-08-13 08:30:00|2998.5|2992.5|2998.3|2992.3|2999.3|2993.3|2997.5|2991.5|16
1628843700000|2021-08-13 08:35:00|2998.4|2992.4|2998.5|2992.5|2998.6|2992.6|2998.4|2992.4|4
1628844000000|2021-08-13 08:40:00|2998.4|2992.4|2997.4|2991.4|2998.4|2992.4|2997|2991|7
1628844300000|2021-08-13 08:45:00|2997.5|2991.5|2998.8|2992.8|2999.8|2993.8|2997.5|2991.5|11
1628844600000|2021-08-13 08:50:00|2999|2993|2999.3|2993.3|2999.8|2993.8|2999|2993|9
1628844900000|2021-08-13 08:55:00|2999.5|2993.5|3003.9|2997.9|3003.9|2997.9|2999.5|2993.5|24
1628845200000|2021-08-13 09:00:00|3003.8|2997.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|9
1628845500000|2021-08-13 09:05:00|3004.5|2998.5|3006.8|3000.8|3006.8|3000.8|3004.5|2998.5|22
1628845800000|2021-08-13 09:10:00|3006.5|3000.5|3006.5|3000.5|3007.6|3001.6|3006.3|3000.3|18
1628846100000|2021-08-13 09:15:00|3006.3|3000.3|3004.9|2998.9|3006.3|3000.3|3003.3|2997.3|12
1628846400000|2021-08-13 09:20:00|3004.8|2998.8|3003.4|2997.4|3004.8|2998.8|3002.9|2996.9|11
1628846700000|2021-08-13 09:25:00|3003.5|2997.5|3001|2995|3004.3|2998.3|3000.8|2994.8|22
1628847000000|2021-08-13 09:30:00|3001.3|2995.3|3002.6|2996.6|3002.6|2996.6|3001.3|2995.3|6
1628847300000|2021-08-13 09:35:00|3002.8|2996.8|3006.3|3000.3|3006.3|3000.3|3002.8|2996.8|19
1628847600000|2021-08-13 09:40:00|3006.4|3000.4|3012|3006|3012|3006|3006.1|3000.1|36
1628847900000|2021-08-13 09:45:00|3011.8|3005.8|3012.8|3006.8|3014.5|3008.5|3009.6|3003.6|19
1628848200000|2021-08-13 09:50:00|3012.4|3006.4|3015|3009|3015|3009|3010.3|3004.3|22
1628848500000|2021-08-13 09:55:00|3014.8|3008.8|3018.6|3012.6|3018.6|3012.6|3014.5|3008.5|22
1628848800000|2021-08-13 10:00:00|3019.5|3013.5|3020.5|3014.5|3021|3015|3018.4|3012.4|26
1628849100000|2021-08-13 10:05:00|3020.8|3014.8|3018.8|3012.8|3021|3015|3018.4|3012.4|14
1628849400000|2021-08-13 10:10:00|3019|3013|3018.5|3012.5|3020|3014|3018.5|3012.5|23
1628849700000|2021-08-13 10:15:00|3018.6|3012.6|3018.5|3012.5|3018.6|3012.6|3018.3|3012.3|4
1628850000000|2021-08-13 10:20:00|3018.8|3012.8|3020.3|3014.3|3020.8|3014.8|3018.8|3012.8|15
1628850300000|2021-08-13 10:25:00|3020.5|3014.5|3019.5|3013.5|3023|3017|3019.5|3013.5|11
1628850600000|2021-08-13 10:30:00|3020|3014|3020.5|3014.5|3021.8|3015.8|3020|3014|13
1628850900000|2021-08-13 10:35:00|3020.8|3014.8|3022.8|3016.8|3023|3017|3020.8|3014.8|11
1628851200000|2021-08-13 10:40:00|3022.5|3016.5|3023|3017|3023|3017|3022|3016|7
1628851500000|2021-08-13 10:45:00|3022.8|3016.8|3022.8|3016.8|3023.3|3017.3|3021.9|3015.9|12
1628851800000|2021-08-13 10:50:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3021.5|3015.5|9
1628852100000|2021-08-13 10:55:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.6|3015.6|8
1628852400000|2021-08-13 11:00:00|3022.1|3016.1|3023.5|3017.5|3023.5|3017.5|3022.1|3016.1|8
1628852700000|2021-08-13 11:05:00|3023.6|3017.6|3025.8|3019.8|3026.5|3020.5|3022|3016|27
1628853000000|2021-08-13 11:10:00|3025.5|3019.5|3021.5|3015.5|3025.5|3019.5|3021.3|3015.3|29
1628853300000|2021-08-13 11:15:00|3021.4|3015.4|3023.8|3017.8|3024.3|3018.3|3021.4|3015.4|18
1628853600000|2021-08-13 11:20:00|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023|3017|15
1628853900000|2021-08-13 11:25:00|3024.3|3018.3|3018.5|3012.5|3025|3019|3018.5|3012.5|50
1628854200000|2021-08-13 11:30:00|3018.6|3012.6|3020.3|3014.3|3021.1|3015.1|3016.5|3010.5|52
1628854500000|2021-08-13 11:35:00|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3018.5|3012.5|14
1628854800000|2021-08-13 11:40:00|3019.3|3013.3|3019.8|3013.8|3020.3|3014.3|3018.5|3012.5|25
1628855100000|2021-08-13 11:45:00|3019.6|3013.6|3019.5|3013.5|3020.8|3014.8|3018.3|3012.3|22
1628855400000|2021-08-13 11:50:00|3019.3|3013.3|3019.4|3013.4|3020.1|3014.1|3016|3010|62
1628855700000|2021-08-13 11:55:00|3019.5|3013.5|3019.8|3013.8|3020.5|3014.5|3019|3013|57
1628856000000|2021-08-13 12:00:00|3020|3014|3025.3|3019.3|3025.5|3019.5|3019.8|3013.8|43
1628856300000|2021-08-13 12:05:00|3025.4|3019.4|3027.3|3021.3|3029.8|3023.8|3024.8|3018.8|46
1628856600000|2021-08-13 12:10:00|3027.5|3021.5|3022.6|3016.6|3027.8|3021.8|3022.4|3016.4|43
1628856900000|2021-08-13 12:15:00|3022.9|3016.9|3021.3|3015.3|3023.5|3017.5|3018.3|3012.3|73
1628857200000|2021-08-13 12:20:00|3021.5|3015.5|3019.8|3013.8|3022.3|3016.3|3018.6|3012.6|34
1628857500000|2021-08-13 12:25:00|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3016.9|3010.9|45
1628857800000|2021-08-13 12:30:00|3019|3013|3019|3013|3020.6|3014.6|3017.8|3011.8|40
1628858100000|2021-08-13 12:35:00|3018.8|3012.8|3024.8|3018.8|3024.8|3018.8|3018.3|3012.3|38
1628858400000|2021-08-13 12:40:00|3024.5|3018.5|3026.5|3020.5|3027.5|3021.5|3024|3018|45
1628858700000|2021-08-13 12:45:00|3026.8|3020.8|3025.8|3019.8|3027|3021|3025.3|3019.3|31
1628859000000|2021-08-13 12:50:00|3026.3|3020.3|3024.5|3018.5|3026.3|3020.3|3024.3|3018.3|40
1628859300000|2021-08-13 12:55:00|3024.8|3018.8|3026.6|3020.6|3027.5|3021.5|3023.5|3017.5|66
1628859600000|2021-08-13 13:00:00|3026.3|3020.3|3030.5|3024.5|3032.5|3026.5|3023.8|3017.8|277
1628859900000|2021-08-13 13:05:00|3030.3|3024.3|3029|3023|3034.4|3028.4|3027.8|3021.8|149
1628860200000|2021-08-13 13:10:00|3028.6|3022.6|3025.1|3019.1|3030.3|3024.3|3025.1|3019.1|75
1628860500000|2021-08-13 13:15:00|3025.4|3019.4|3028|3022|3029.8|3023.8|3025|3019|58
1628860800000|2021-08-13 13:20:00|3028.3|3022.3|3032.4|3026.4|3032.4|3026.4|3028.3|3022.3|56
1628861100000|2021-08-13 13:25:00|3032.1|3026.1|3032.4|3026.4|3036.8|3030.8|3030.3|3024.3|153
1628861400000|2021-08-13 13:30:00|3032.6|3026.6|3036.4|3030.4|3037.4|3031.4|3031.8|3025.8|132
1628861700000|2021-08-13 13:35:00|3036.8|3030.8|3034.4|3028.4|3038.4|3032.4|3034|3028|108
1628862000000|2021-08-13 13:40:00|3034.8|3028.8|3037|3031|3037|3031|3034|3028|70
1628862300000|2021-08-13 13:45:00|3036.8|3030.8|3037.9|3031.9|3038.3|3032.3|3036.5|3030.5|43
1628862600000|2021-08-13 13:50:00|3038.3|3032.3|3035.8|3029.8|3038.3|3032.3|3035.5|3029.5|27
1628862900000|2021-08-13 13:55:00|3035.5|3029.5|3036.5|3030.5|3036.8|3030.8|3034.8|3028.8|36
1628863200000|2021-08-13 14:00:00|3036.6|3030.6|3039.5|3033.5|3039.8|3033.8|3036.4|3030.4|82
1628863500000|2021-08-13 14:05:00|3039.8|3033.8|3041.8|3035.8|3041.8|3035.8|3039.8|3033.8|34
1628863800000|2021-08-13 14:10:00|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3039.8|3033.8|59
1628864100000|2021-08-13 14:15:00|3041.6|3035.6|3040.8|3034.8|3042|3036|3040.3|3034.3|50
1628864400000|2021-08-13 14:20:00|3041|3035|3041.1|3035.1|3042.1|3036.1|3040.8|3034.8|28
1628864700000|2021-08-13 14:25:00|3041.4|3035.4|3033.3|3027.3|3041.4|3035.4|3033.3|3027.3|103
1628865000000|2021-08-13 14:30:00|3033.5|3027.5|3038|3032|3039.3|3033.3|3033.5|3027.5|64
1628865300000|2021-08-13 14:35:00|3038.3|3032.3|3039.3|3033.3|3040.1|3034.1|3037.9|3031.9|43
1628865600000|2021-08-13 14:40:00|3039|3033|3043.4|3037.4|3045.4|3039.4|3039|3033|54
1628865900000|2021-08-13 14:45:00|3043.8|3037.8|3044.3|3038.3|3044.9|3038.9|3042.9|3036.9|53
1628866200000|2021-08-13 14:50:00|3044.5|3038.5|3039.5|3033.5|3044.9|3038.9|3039.5|3033.5|44
1628866500000|2021-08-13 14:55:00|3039.3|3033.3|3031.3|3025.3|3040.3|3034.3|3031.3|3025.3|107
1628866800000|2021-08-13 15:00:00|3031|3025|3036.3|3030.3|3037.1|3031.1|3030.8|3024.8|70
1628867100000|2021-08-13 15:05:00|3036.8|3030.8|3033.8|3027.8|3038.1|3032.1|3033|3027|50
1628867400000|2021-08-13 15:10:00|3034|3028|3033.8|3027.8|3034|3028|3032.3|3026.3|18
1628867700000|2021-08-13 15:15:00|3033.5|3027.5|3031.5|3025.5|3033.5|3027.5|3031.4|3025.4|39
1628868000000|2021-08-13 15:20:00|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3029|3023|38
1628868300000|2021-08-13 15:25:00|3031|3025|3027.5|3021.5|3031|3025|3026.3|3020.3|32
1628868600000|2021-08-13 15:30:00|3027.8|3021.8|3026.5|3020.5|3028.3|3022.3|3026.5|3020.5|28
1628868900000|2021-08-13 15:35:00|3026.8|3020.8|3028.1|3022.1|3031.3|3025.3|3026.5|3020.5|29
1628869200000|2021-08-13 15:40:00|3028.3|3022.3|3023.6|3017.6|3028.3|3022.3|3023.5|3017.5|54
1628869500000|2021-08-13 15:45:00|3023.9|3017.9|3026.9|3020.9|3028.4|3022.4|3022.8|3016.8|39
1628869800000|2021-08-13 15:50:00|3026.6|3020.6|3028.8|3022.8|3028.9|3022.9|3026.1|3020.1|13
1628870100000|2021-08-13 15:55:00|3029.1|3023.1|3028.8|3022.8|3029.4|3023.4|3028.6|3022.6|6
1628870400000|2021-08-13 16:00:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3027.3|3021.3|14
1628870700000|2021-08-13 16:05:00|3028.4|3022.4|3029.1|3023.1|3029.1|3023.1|3028.4|3022.4|10
1628871000000|2021-08-13 16:10:00|3029.4|3023.4|3031.5|3025.5|3032.6|3026.6|3029.4|3023.4|38
1628871300000|2021-08-13 16:15:00|3031.4|3025.4|3031.5|3025.5|3031.9|3025.9|3031.4|3025.4|8
1628871600000|2021-08-13 16:20:00|3031.3|3025.3|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|10
1628872200000|2021-08-13 16:30:00|3030.5|3024.5|3028.8|3022.8|3030.5|3024.5|3028.8|3022.8|29
1628872500000|2021-08-13 16:35:00|3028.5|3022.5|3028|3022|3030.1|3024.1|3027.4|3021.4|29
1628872800000|2021-08-13 16:40:00|3028.3|3022.3|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|8
1628873100000|2021-08-13 16:45:00|3027.5|3021.5|3026.5|3020.5|3027.8|3021.8|3026.3|3020.3|27
1628873400000|2021-08-13 16:50:00|3026.8|3020.8|3029.5|3023.5|3029.5|3023.5|3026.3|3020.3|14
1628873700000|2021-08-13 16:55:00|3029.4|3023.4|3029.5|3023.5|3029.9|3023.9|3029.4|3023.4|5
1629072000000|2021-08-16 00:00:00|3032|3020|3026.8|3020.8|3032|3023.3|3026.8|3020|5
1629072300000|2021-08-16 00:05:00|3026.5|3020.5|3023.3|3017.3|3026.5|3020.5|3021.8|3015.8|16
1629072600000|2021-08-16 00:10:00|3023.5|3017.5|3026.3|3020.3|3027.1|3021.1|3023.5|3017.5|7
1629072900000|2021-08-16 00:15:00|3025.9|3019.9|3023.6|3017.6|3025.9|3019.9|3023.6|3017.6|4
1629073200000|2021-08-16 00:20:00|3024.1|3018.1|3024.3|3018.3|3024.3|3018.3|3024.1|3018.1|2
1629073500000|2021-08-16 00:25:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629074400000|2021-08-16 00:40:00|3022.8|3016.8|3020.5|3014.5|3022.8|3016.8|3020.5|3014.5|5
1629074700000|2021-08-16 00:45:00|3020|3014|3021.5|3015.5|3022|3016|3020|3014|5
1629075600000|2021-08-16 01:00:00|3021.3|3015.3|3024.8|3018.8|3024.8|3018.8|3020.3|3014.3|46
1629075900000|2021-08-16 01:05:00|3024.3|3018.3|3021.8|3015.8|3024.3|3018.3|3019|3013|35
1629076200000|2021-08-16 01:10:00|3021.3|3015.3|3015.9|3009.9|3021.3|3015.3|3015.1|3009.1|27
1629076500000|2021-08-16 01:15:00|3015.6|3009.6|3021.5|3015.5|3021.5|3015.5|3015|3009|37
1629076800000|2021-08-16 01:20:00|3021.3|3015.3|3019.5|3013.5|3022|3016|3019.5|3013.5|29
1629077100000|2021-08-16 01:25:00|3019.3|3013.3|3020.5|3014.5|3023|3017|3019|3013|27
1629077400000|2021-08-16 01:30:00|3020.3|3014.3|3024.3|3018.3|3024.8|3018.8|3020.3|3014.3|15
1629077700000|2021-08-16 01:35:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3023.4|3017.4|8
1629078000000|2021-08-16 01:40:00|3024.6|3018.6|3026.8|3020.8|3026.8|3020.8|3024.6|3018.6|5
1629078300000|2021-08-16 01:45:00|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3025.6|3019.6|13
1629078600000|2021-08-16 01:50:00|3027.6|3021.6|3026.5|3020.5|3028.8|3022.8|3025.5|3019.5|39
1629078900000|2021-08-16 01:55:00|3026.8|3020.8|3024.8|3018.8|3026.8|3020.8|3024.8|3018.8|28
1629079200000|2021-08-16 02:00:00|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3022.4|3016.4|20
1629079500000|2021-08-16 02:05:00|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1629079800000|2021-08-16 02:10:00|3023.8|3017.8|3022|3016|3024.8|3018.8|3021.1|3015.1|30
1629080400000|2021-08-16 02:20:00|3022.1|3016.1|3024|3018|3024|3018|3022.1|3016.1|3
1629080700000|2021-08-16 02:25:00|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.5|3018.5|2
1629081000000|2021-08-16 02:30:00|3023.4|3017.4|3023.3|3017.3|3024.6|3018.6|3020|3014|41
1629081300000|2021-08-16 02:35:00|3023|3017|3020|3014|3023.3|3017.3|3020|3014|27
1629081600000|2021-08-16 02:40:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3018.3|3012.3|12
1629081900000|2021-08-16 02:45:00|3019|3013|3019.4|3013.4|3019.4|3013.4|3017.3|3011.3|26
1629082200000|2021-08-16 02:50:00|3019.1|3013.1|3017.4|3011.4|3019.4|3013.4|3017.4|3011.4|14
1629082500000|2021-08-16 02:55:00|3017.1|3011.1|3009.5|3003.5|3017.1|3011.1|3009.1|3003.1|45
1629082800000|2021-08-16 03:00:00|3009.1|3003.1|3009.6|3003.6|3012.1|3006.1|3006.8|3000.8|42
1629083100000|2021-08-16 03:05:00|3009.9|3003.9|3010.8|3004.8|3012.5|3006.5|3009.8|3003.8|23
1629083400000|2021-08-16 03:10:00|3010.4|3004.4|3009|3003|3010.4|3004.4|3008|3002|33
1629083700000|2021-08-16 03:15:00|3008.8|3002.8|3008.8|3002.8|3009.3|3003.3|3006.3|3000.3|30
1629084000000|2021-08-16 03:20:00|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3005.4|2999.4|30
1629084300000|2021-08-16 03:25:00|3009.5|3003.5|3013.1|3007.1|3013.8|3007.8|3008.3|3002.3|56
1629084600000|2021-08-16 03:30:00|3013.3|3007.3|3014.4|3008.4|3015|3009|3013.3|3007.3|5
1629085200000|2021-08-16 03:40:00|3015.3|3009.3|3016.1|3010.1|3016.3|3010.3|3015.3|3009.3|5
1629085500000|2021-08-16 03:45:00|3015.4|3009.4|3016|3010|3016|3010|3015.4|3009.4|3
1629085800000|2021-08-16 03:50:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629087600000|2021-08-16 04:20:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629087900000|2021-08-16 04:25:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629088500000|2021-08-16 04:35:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629089100000|2021-08-16 04:45:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1629089400000|2021-08-16 04:50:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629090900000|2021-08-16 05:15:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629091200000|2021-08-16 05:20:00|3016.5|3010.5|3013.8|3007.8|3016.5|3010.5|3013.8|3007.8|12
1629091500000|2021-08-16 05:25:00|3013.5|3007.5|3013.8|3007.8|3014|3008|3013|3007|6
1629091800000|2021-08-16 05:30:00|3013|3007|3010.8|3004.8|3013.8|3007.8|3008.4|3002.4|72
1629092100000|2021-08-16 05:35:00|3010.5|3004.5|3009.9|3003.9|3010.8|3004.8|3008.3|3002.3|21
1629092400000|2021-08-16 05:40:00|3009.8|3003.8|3008.8|3002.8|3010|3004|3008.5|3002.5|25
1629092700000|2021-08-16 05:45:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3007.5|3001.5|9
1629093000000|2021-08-16 05:50:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629093300000|2021-08-16 05:55:00|3007.8|3001.8|3004|2998|3007.8|3001.8|3003.8|2997.8|15
1629093600000|2021-08-16 06:00:00|3003.8|2997.8|3006|3000|3006|3000|3002.8|2996.8|20
1629093900000|2021-08-16 06:05:00|3005.8|2999.8|3006.3|3000.3|3007.4|3001.4|3005.8|2999.8|13
1629094200000|2021-08-16 06:10:00|3006.5|3000.5|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|4
1629094500000|2021-08-16 06:15:00|3007.4|3001.4|3006.3|3000.3|3007.4|3001.4|3005.8|2999.8|29
1629094800000|2021-08-16 06:20:00|3006|3000|3006|3000|3006.8|3000.8|3005.3|2999.3|53
1629095100000|2021-08-16 06:25:00|3005.5|2999.5|3006.3|3000.3|3007.3|3001.3|3005.3|2999.3|30
1629095400000|2021-08-16 06:30:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|34
1629095700000|2021-08-16 06:35:00|3007.5|3001.5|3007.5|3001.5|3008.4|3002.4|3006.5|3000.5|27
1629096000000|2021-08-16 06:40:00|3007.8|3001.8|3005|2999|3008.8|3002.8|3005|2999|28
1629096300000|2021-08-16 06:45:00|3003.8|2997.8|3002.6|2996.6|3003.8|2997.8|3001.3|2995.3|22
1629096600000|2021-08-16 06:50:00|3002.8|2996.8|3005.3|2999.3|3005.3|2999.3|3002.5|2996.5|14
1629096900000|2021-08-16 06:55:00|3005.4|2999.4|3004.5|2998.5|3006.3|3000.3|3004.4|2998.4|22
1629097200000|2021-08-16 07:00:00|3004.8|2998.8|3006.5|3000.5|3010|3004|3001.6|2995.6|88
1629097500000|2021-08-16 07:05:00|3006.4|3000.4|3009.3|3003.3|3011|3005|3005.3|2999.3|53
1629097800000|2021-08-16 07:10:00|3009|3003|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|21
1629098100000|2021-08-16 07:15:00|3009.5|3003.5|3007.1|3001.1|3009.5|3003.5|3006.9|3000.9|38
1629098400000|2021-08-16 07:20:00|3007.4|3001.4|3005.5|2999.5|3009.3|3003.3|3005.5|2999.5|47
1629098700000|2021-08-16 07:25:00|3005.8|2999.8|3006.3|3000.3|3007|3001|3005|2999|27
1629099000000|2021-08-16 07:30:00|3006.5|3000.5|3008.6|3002.6|3012.6|3006.6|3006.5|3000.5|49
1629099300000|2021-08-16 07:35:00|3008.9|3002.9|3011.5|3005.5|3011.5|3005.5|3008.6|3002.6|22
1629099600000|2021-08-16 07:40:00|3011.3|3005.3|3012.3|3006.3|3013.1|3007.1|3010.3|3004.3|26
1629099900000|2021-08-16 07:45:00|3012|3006|3010.3|3004.3|3012|3006|3010|3004|17
1629100200000|2021-08-16 07:50:00|3010|3004|3009.4|3003.4|3010|3004|3008.8|3002.8|6
1629100500000|2021-08-16 07:55:00|3009|3003|3010|3004|3010.6|3004.6|3006.8|3000.8|26
1629100800000|2021-08-16 08:00:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3007.3|3001.3|31
1629101100000|2021-08-16 08:05:00|3010.5|3004.5|3015.4|3009.4|3016.6|3010.6|3010.5|3004.5|17
1629101400000|2021-08-16 08:10:00|3015.1|3009.1|3018|3012|3018.5|3012.5|3014.3|3008.3|38
1629101700000|2021-08-16 08:15:00|3018.3|3012.3|3021.5|3015.5|3022.4|3016.4|3018.3|3012.3|41
1629102000000|2021-08-16 08:20:00|3021.8|3015.8|3022.6|3016.6|3022.9|3016.9|3021.3|3015.3|27
1629102300000|2021-08-16 08:25:00|3022.9|3016.9|3019.5|3013.5|3022.9|3016.9|3019.5|3013.5|20
1629102600000|2021-08-16 08:30:00|3019.3|3013.3|3020.8|3014.8|3020.8|3014.8|3018.5|3012.5|32
1629102900000|2021-08-16 08:35:00|3021|3015|3022.6|3016.6|3022.6|3016.6|3020.5|3014.5|33
1629103200000|2021-08-16 08:40:00|3022.4|3016.4|3026.5|3020.5|3030.8|3024.8|3020.8|3014.8|35
1629103500000|2021-08-16 08:45:00|3026.3|3020.3|3028.8|3022.8|3029|3023|3026|3020|29
1629103800000|2021-08-16 08:50:00|3029|3023|3028|3022|3029.8|3023.8|3026.8|3020.8|39
1629104100000|2021-08-16 08:55:00|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3026.8|3020.8|30
1629104400000|2021-08-16 09:00:00|3028.3|3022.3|3027.6|3021.6|3029.6|3023.6|3026.3|3020.3|28
1629104700000|2021-08-16 09:05:00|3027.9|3021.9|3029.3|3023.3|3029.6|3023.6|3027.8|3021.8|20
1629105000000|2021-08-16 09:10:00|3029.4|3023.4|3027.8|3021.8|3029.9|3023.9|3027|3021|20
1629105300000|2021-08-16 09:15:00|3028|3022|3025.3|3019.3|3028.3|3022.3|3024.5|3018.5|32
1629105600000|2021-08-16 09:20:00|3025.5|3019.5|3024.3|3018.3|3026.3|3020.3|3023.5|3017.5|17
1629105900000|2021-08-16 09:25:00|3024.5|3018.5|3024.8|3018.8|3025.5|3019.5|3024.3|3018.3|14
1629106200000|2021-08-16 09:30:00|3025|3019|3023.3|3017.3|3025.4|3019.4|3022.5|3016.5|32
1629106500000|2021-08-16 09:35:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3022.5|3016.5|12
1629106800000|2021-08-16 09:40:00|3023.5|3017.5|3023.3|3017.3|3024.5|3018.5|3022.8|3016.8|10
1629107100000|2021-08-16 09:45:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|3
1629107400000|2021-08-16 09:50:00|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3022.8|3016.8|17
1629107700000|2021-08-16 09:55:00|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.3|3016.3|9
1629108000000|2021-08-16 10:00:00|3022.5|3016.5|3021.9|3015.9|3023.3|3017.3|3021.5|3015.5|20
1629108300000|2021-08-16 10:05:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|16
1629108600000|2021-08-16 10:10:00|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3020.8|3014.8|13
1629108900000|2021-08-16 10:15:00|3021|3015|3024|3018|3024.3|3018.3|3020.8|3014.8|12
1629109200000|2021-08-16 10:20:00|3023.6|3017.6|3022.5|3016.5|3024|3018|3022.3|3016.3|15
1629109500000|2021-08-16 10:25:00|3022.8|3016.8|3023.8|3017.8|3024|3018|3022.8|3016.8|11
1629109800000|2021-08-16 10:30:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|8
1629110100000|2021-08-16 10:35:00|3023|3017|3025.3|3019.3|3025.3|3019.3|3022.8|3016.8|13
1629110400000|2021-08-16 10:40:00|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.1|3018.1|21
1629110700000|2021-08-16 10:45:00|3024.5|3018.5|3026|3020|3026.3|3020.3|3024.5|3018.5|28
1629111000000|2021-08-16 10:50:00|3025.8|3019.8|3027|3021|3027.3|3021.3|3024.8|3018.8|23
1629111300000|2021-08-16 10:55:00|3027.3|3021.3|3028|3022|3029.1|3023.1|3027.1|3021.1|32
1629111600000|2021-08-16 11:00:00|3028.3|3022.3|3028.8|3022.8|3029.8|3023.8|3027.5|3021.5|27
1629111900000|2021-08-16 11:05:00|3028.4|3022.4|3030.5|3024.5|3030.5|3024.5|3028.4|3022.4|37
1629112200000|2021-08-16 11:10:00|3030.8|3024.8|3031.3|3025.3|3032.6|3026.6|3030.5|3024.5|36
1629112500000|2021-08-16 11:15:00|3031.4|3025.4|3031.6|3025.6|3031.8|3025.8|3031.3|3025.3|11
1629112800000|2021-08-16 11:20:00|3031.4|3025.4|3023.3|3017.3|3031.4|3025.4|3022.8|3016.8|87
1629113100000|2021-08-16 11:25:00|3023.5|3017.5|3023|3017|3023.8|3017.8|3022.8|3016.8|35
1629113400000|2021-08-16 11:30:00|3023.3|3017.3|3022.9|3016.9|3023.5|3017.5|3019.8|3013.8|78
1629113700000|2021-08-16 11:35:00|3023|3017|3024.3|3018.3|3024.8|3018.8|3019.8|3013.8|61
1629114000000|2021-08-16 11:40:00|3024.5|3018.5|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|39
1629114300000|2021-08-16 11:45:00|3025.3|3019.3|3024.5|3018.5|3027.3|3021.3|3024.5|3018.5|44
1629114600000|2021-08-16 11:50:00|3024.8|3018.8|3021.4|3015.4|3025.5|3019.5|3019.8|3013.8|122
1629114900000|2021-08-16 11:55:00|3021.1|3015.1|3026.6|3020.6|3027.8|3021.8|3021.1|3015.1|60
1629115200000|2021-08-16 12:00:00|3026.4|3020.4|3027.5|3021.5|3028|3022|3024.3|3018.3|55
1629115500000|2021-08-16 12:05:00|3027.3|3021.3|3031.3|3025.3|3032.5|3026.5|3027.3|3021.3|57
1629115800000|2021-08-16 12:10:00|3030.8|3024.8|3032.5|3026.5|3033.5|3027.5|3030.5|3024.5|59
1629116100000|2021-08-16 12:15:00|3032.8|3026.8|3028.6|3022.6|3033.6|3027.6|3027.9|3021.9|72
1629116400000|2021-08-16 12:20:00|3028.8|3022.8|3029|3023|3030.6|3024.6|3027.8|3021.8|40
1629116700000|2021-08-16 12:25:00|3028.8|3022.8|3029.5|3023.5|3030.6|3024.6|3028.8|3022.8|34
1629117000000|2021-08-16 12:30:00|3029.3|3023.3|3028|3022|3030.4|3024.4|3026.3|3020.3|53
1629117300000|2021-08-16 12:35:00|3027.8|3021.8|3033.8|3027.8|3034.3|3028.3|3027.8|3021.8|79
1629117600000|2021-08-16 12:40:00|3033.9|3027.9|3033|3027|3034.3|3028.3|3032.4|3026.4|28
1629117900000|2021-08-16 12:45:00|3033.3|3027.3|3030.3|3024.3|3034|3028|3029|3023|65
1629118200000|2021-08-16 12:50:00|3030|3024|3029.9|3023.9|3031.3|3025.3|3028.8|3022.8|42
1629118500000|2021-08-16 12:55:00|3029.8|3023.8|3032.5|3026.5|3032.8|3026.8|3029|3023|62
1629118800000|2021-08-16 13:00:00|3032|3026|3035.3|3029.3|3040.3|3034.3|3029.4|3023.4|267
1629119100000|2021-08-16 13:05:00|3035.5|3029.5|3038|3032|3039.3|3033.3|3033.8|3027.8|130
1629119400000|2021-08-16 13:10:00|3037.9|3031.9|3041.3|3035.3|3041.6|3035.6|3032.8|3026.8|165
1629119700000|2021-08-16 13:15:00|3041|3035|3038.5|3032.5|3042.5|3036.5|3038|3032|132
1629120000000|2021-08-16 13:20:00|3038.8|3032.8|3041|3035|3041|3035|3037.5|3031.5|84
1629120300000|2021-08-16 13:25:00|3041.3|3035.3|3040|3034|3041.5|3035.5|3036.5|3030.5|96
1629120600000|2021-08-16 13:30:00|3040.1|3034.1|3035|3029|3041|3035|3034.5|3028.5|105
1629120900000|2021-08-16 13:35:00|3034.8|3028.8|3037.5|3031.5|3037.8|3031.8|3033.5|3027.5|102
1629121200000|2021-08-16 13:40:00|3037.8|3031.8|3040.8|3034.8|3041|3035|3037.8|3031.8|73
1629121500000|2021-08-16 13:45:00|3040.5|3034.5|3039.3|3033.3|3041.8|3035.8|3037.6|3031.6|109
1629121800000|2021-08-16 13:50:00|3039|3033|3035|3029|3039|3033|3035|3029|65
1629122100000|2021-08-16 13:55:00|3034.8|3028.8|3032.5|3026.5|3035.6|3029.6|3030.4|3024.4|96
1629122400000|2021-08-16 14:00:00|3032.6|3026.6|3035.4|3029.4|3037.4|3031.4|3032.5|3026.5|113
1629122700000|2021-08-16 14:05:00|3035.1|3029.1|3032.4|3026.4|3037.5|3031.5|3032.4|3026.4|92
1629123000000|2021-08-16 14:10:00|3032.9|3026.9|3032|3026|3033|3027|3031.4|3025.4|44
1629123300000|2021-08-16 14:15:00|3032.1|3026.1|3029.5|3023.5|3033.8|3027.8|3029.5|3023.5|64
1629123600000|2021-08-16 14:20:00|3029.3|3023.3|3031.8|3025.8|3032|3026|3028.1|3022.1|81
1629123900000|2021-08-16 14:25:00|3031.5|3025.5|3027.5|3021.5|3032.5|3026.5|3026.8|3020.8|91
1629124200000|2021-08-16 14:30:00|3027.3|3021.3|3024.8|3018.8|3028.3|3022.3|3024|3018|104
1629124500000|2021-08-16 14:35:00|3024.5|3018.5|3027.8|3021.8|3030|3024|3024.5|3018.5|64
1629124800000|2021-08-16 14:40:00|3028.3|3022.3|3028|3022|3029.8|3023.8|3028|3022|41
1629125100000|2021-08-16 14:45:00|3028.4|3022.4|3031.3|3025.3|3032.3|3026.3|3028.4|3022.4|75
1629125400000|2021-08-16 14:50:00|3031.5|3025.5|3034.3|3028.3|3034.8|3028.8|3031.3|3025.3|82
1629125700000|2021-08-16 14:55:00|3034.5|3028.5|3033.8|3027.8|3037|3031|3030.6|3024.6|187
1629126000000|2021-08-16 15:00:00|3034|3028|3031.8|3025.8|3035.4|3029.4|3031.3|3025.3|68
1629126300000|2021-08-16 15:05:00|3031.5|3025.5|3032.5|3026.5|3033.5|3027.5|3030.5|3024.5|47
1629126600000|2021-08-16 15:10:00|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3030.3|3024.3|50
1629126900000|2021-08-16 15:15:00|3033.9|3027.9|3033.5|3027.5|3036|3030|3033.3|3027.3|61
1629127200000|2021-08-16 15:20:00|3033.8|3027.8|3033.5|3027.5|3035|3029|3033|3027|35
1629127500000|2021-08-16 15:25:00|3033.8|3027.8|3036|3030|3036.3|3030.3|3033.8|3027.8|43
1629127800000|2021-08-16 15:30:00|3036.3|3030.3|3036.1|3030.1|3036.4|3030.4|3035.3|3029.3|59
1629128100000|2021-08-16 15:35:00|3036.6|3030.6|3036.5|3030.5|3037.9|3031.9|3036.5|3030.5|51
1629128400000|2021-08-16 15:40:00|3036.4|3030.4|3034.3|3028.3|3036.6|3030.6|3033.5|3027.5|30
1629128700000|2021-08-16 15:45:00|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3032.8|3026.8|17
1629129000000|2021-08-16 15:50:00|3033|3027|3033|3027|3033.5|3027.5|3032.8|3026.8|15
1629129300000|2021-08-16 15:55:00|3033.3|3027.3|3034.3|3028.3|3034.6|3028.6|3032.9|3026.9|10
1629129600000|2021-08-16 16:00:00|3034|3028|3034|3028|3034|3028|3033.4|3027.4|11
1629129900000|2021-08-16 16:05:00|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629130200000|2021-08-16 16:10:00|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.3|3026.3|17
1629130500000|2021-08-16 16:15:00|3032.6|3026.6|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|6
1629130800000|2021-08-16 16:20:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629131100000|2021-08-16 16:25:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|4
1629131400000|2021-08-16 16:30:00|3032.8|3026.8|3031.6|3025.6|3032.8|3026.8|3031.4|3025.4|11
1629131700000|2021-08-16 16:35:00|3031.8|3025.8|3032|3026|3032.3|3026.3|3031.8|3025.8|8
1629132000000|2021-08-16 16:40:00|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3030.8|3024.8|24
1629132300000|2021-08-16 16:45:00|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|11
1629132600000|2021-08-16 16:50:00|3032.1|3026.1|3031.8|3025.8|3032.3|3026.3|3031.5|3025.5|12
1629132900000|2021-08-16 16:55:00|3031.6|3025.6|3033.9|3027.9|3034.1|3028.1|3031.6|3025.6|15
1629158400000|2021-08-17 00:00:00|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1629158700000|2021-08-17 00:05:00|3033.5|3027.5|3035.8|3029.8|3035.8|3029.8|3033.5|3027.5|3
1629159300000|2021-08-17 00:15:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1629160200000|2021-08-17 00:30:00|3035.6|3029.6|3034.9|3028.9|3035.6|3029.6|3034.9|3028.9|3
1629160500000|2021-08-17 00:35:00|3035.6|3029.6|3034.5|3028.5|3035.6|3029.6|3034.1|3028.1|6
1629161700000|2021-08-17 00:55:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|4
1629162000000|2021-08-17 01:00:00|3034|3028|3037.4|3031.4|3038.5|3032.5|3034|3028|83
1629162300000|2021-08-17 01:05:00|3037.5|3031.5|3037|3031|3037.5|3031.5|3036.8|3030.8|19
1629162600000|2021-08-17 01:10:00|3037.3|3031.3|3037.1|3031.1|3037.3|3031.3|3035.9|3029.9|12
1629162900000|2021-08-17 01:15:00|3037.3|3031.3|3037.6|3031.6|3038.4|3032.4|3037.3|3031.3|10
1629163200000|2021-08-17 01:20:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3036|3030|28
1629163500000|2021-08-17 01:25:00|3036.3|3030.3|3037.6|3031.6|3038.4|3032.4|3036.3|3030.3|14
1629163800000|2021-08-17 01:30:00|3037.9|3031.9|3037.1|3031.1|3039.3|3033.3|3036.9|3030.9|20
1629164100000|2021-08-17 01:35:00|3037|3031|3040.8|3034.8|3041.4|3035.4|3036.6|3030.6|26
1629164400000|2021-08-17 01:40:00|3041|3035|3042.3|3036.3|3042.5|3036.5|3041|3035|30
1629164700000|2021-08-17 01:45:00|3042|3036|3042|3036|3043.8|3037.8|3041.5|3035.5|38
1629165000000|2021-08-17 01:50:00|3041.8|3035.8|3042|3036|3042|3036|3041.5|3035.5|26
1629165300000|2021-08-17 01:55:00|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|27
1629165600000|2021-08-17 02:00:00|3043|3037|3043.5|3037.5|3044.8|3038.8|3043|3037|35
1629165900000|2021-08-17 02:05:00|3043.3|3037.3|3043.5|3037.5|3044|3038|3043.3|3037.3|26
1629166200000|2021-08-17 02:10:00|3043.8|3037.8|3041.8|3035.8|3043.8|3037.8|3041.8|3035.8|29
1629166500000|2021-08-17 02:15:00|3041.5|3035.5|3040.6|3034.6|3041.5|3035.5|3040.6|3034.6|6
1629166800000|2021-08-17 02:20:00|3040.4|3034.4|3038.8|3032.8|3040.4|3034.4|3038.5|3032.5|5
1629167100000|2021-08-17 02:25:00|3038.3|3032.3|3038.1|3032.1|3038.3|3032.3|3038.1|3032.1|2
1629167400000|2021-08-17 02:30:00|3038.5|3032.5|3041.5|3035.5|3042.5|3036.5|3038.5|3032.5|69
1629167700000|2021-08-17 02:35:00|3041.3|3035.3|3040.9|3034.9|3042.3|3036.3|3040.4|3034.4|93
1629168000000|2021-08-17 02:40:00|3041.4|3035.4|3044.1|3038.1|3044.4|3038.4|3039.8|3033.8|62
1629168300000|2021-08-17 02:45:00|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3042.5|3036.5|45
1629168600000|2021-08-17 02:50:00|3045|3039|3046.3|3040.3|3047.6|3041.6|3044.5|3038.5|87
1629168900000|2021-08-17 02:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046.3|3040.3|52
1629169200000|2021-08-17 03:00:00|3048.4|3042.4|3048.3|3042.3|3048.9|3042.9|3047.4|3041.4|42
1629169500000|2021-08-17 03:05:00|3048.5|3042.5|3048.5|3042.5|3049.1|3043.1|3047.3|3041.3|46
1629169800000|2021-08-17 03:10:00|3048.8|3042.8|3047.5|3041.5|3049.1|3043.1|3047.4|3041.4|28
1629170100000|2021-08-17 03:15:00|3047.8|3041.8|3046.3|3040.3|3048.8|3042.8|3045.3|3039.3|76
1629170400000|2021-08-17 03:20:00|3046.5|3040.5|3046.5|3040.5|3047.3|3041.3|3045|3039|51
1629170700000|2021-08-17 03:25:00|3046.8|3040.8|3046.3|3040.3|3048.3|3042.3|3046|3040|55
1629171000000|2021-08-17 03:30:00|3045.8|3039.8|3042.9|3036.9|3045.8|3039.8|3042.9|3036.9|10
1629171300000|2021-08-17 03:35:00|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|3
1629172200000|2021-08-17 03:50:00|3043.9|3037.9|3045.5|3039.5|3045.5|3039.5|3043.9|3037.9|3
1629172500000|2021-08-17 03:55:00|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629172800000|2021-08-17 04:00:00|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|4
1629173400000|2021-08-17 04:10:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|5
1629173700000|2021-08-17 04:15:00|3045.5|3039.5|3047|3041|3047|3041|3045.5|3039.5|5
1629174000000|2021-08-17 04:20:00|3047.6|3041.6|3048.6|3042.6|3048.6|3042.6|3047.6|3041.6|4
1629174600000|2021-08-17 04:30:00|3048.4|3042.4|3047.5|3041.5|3048.4|3042.4|3047.5|3041.5|4
1629174900000|2021-08-17 04:35:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1629175200000|2021-08-17 04:40:00|3046.8|3040.8|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|6
1629175500000|2021-08-17 04:45:00|3047|3041|3045.8|3039.8|3047|3041|3045.8|3039.8|14
1629175800000|2021-08-17 04:50:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|5
1629176700000|2021-08-17 05:05:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1629177000000|2021-08-17 05:10:00|3046|3040|3046|3040|3046|3040|3045.8|3039.8|3
1629177300000|2021-08-17 05:15:00|3045.8|3039.8|3045.1|3039.1|3046|3040|3045.1|3039.1|5
1629177600000|2021-08-17 05:20:00|3045|3039|3045.3|3039.3|3045.9|3039.9|3045|3039|5
1629177900000|2021-08-17 05:25:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|7
1629178200000|2021-08-17 05:30:00|3045.3|3039.3|3049.8|3043.8|3049.8|3043.8|3043|3037|104
1629178500000|2021-08-17 05:35:00|3049.5|3043.5|3052.3|3046.3|3052.3|3046.3|3049|3043|44
1629178800000|2021-08-17 05:40:00|3051.9|3045.9|3049.5|3043.5|3051.9|3045.9|3048.9|3042.9|68
1629179100000|2021-08-17 05:45:00|3049.8|3043.8|3050.3|3044.3|3051|3045|3049.5|3043.5|26
1629179400000|2021-08-17 05:50:00|3050.5|3044.5|3049.3|3043.3|3051.4|3045.4|3048.5|3042.5|54
1629179700000|2021-08-17 05:55:00|3049.4|3043.4|3049.5|3043.5|3050|3044|3047.9|3041.9|32
1629180000000|2021-08-17 06:00:00|3049.8|3043.8|3049.5|3043.5|3052.3|3046.3|3049.5|3043.5|44
1629180300000|2021-08-17 06:05:00|3049.3|3043.3|3047.8|3041.8|3050.5|3044.5|3047.3|3041.3|36
1629180600000|2021-08-17 06:10:00|3047.5|3041.5|3046.3|3040.3|3048|3042|3045.6|3039.6|55
1629180900000|2021-08-17 06:15:00|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3044.9|3038.9|44
1629181200000|2021-08-17 06:20:00|3045.9|3039.9|3038|3032|3045.9|3039.9|3038|3032|87
1629181500000|2021-08-17 06:25:00|3038.3|3032.3|3038.8|3032.8|3040.3|3034.3|3034|3028|128
1629181800000|2021-08-17 06:30:00|3038.5|3032.5|3039.6|3033.6|3041|3035|3037.8|3031.8|69
1629182100000|2021-08-17 06:35:00|3039.4|3033.4|3041|3035|3042.8|3036.8|3038.9|3032.9|38
1629182400000|2021-08-17 06:40:00|3041.3|3035.3|3040|3034|3041.6|3035.6|3039.9|3033.9|25
1629182700000|2021-08-17 06:45:00|3040.3|3034.3|3040.4|3034.4|3042.9|3036.9|3039.6|3033.6|33
1629183000000|2021-08-17 06:50:00|3040.8|3034.8|3041.6|3035.6|3044.5|3038.5|3040.5|3034.5|84
1629183300000|2021-08-17 06:55:00|3041.3|3035.3|3045.9|3039.9|3045.9|3039.9|3039.5|3033.5|61
1629183600000|2021-08-17 07:00:00|3046.1|3040.1|3047.3|3041.3|3049|3043|3045.3|3039.3|44
1629183900000|2021-08-17 07:05:00|3047.5|3041.5|3043|3037|3047.5|3041.5|3043|3037|39
1629184200000|2021-08-17 07:10:00|3042.9|3036.9|3035.8|3029.8|3042.9|3036.9|3034.9|3028.9|94
1629184500000|2021-08-17 07:15:00|3035.9|3029.9|3041.1|3035.1|3041.3|3035.3|3035.5|3029.5|69
1629184800000|2021-08-17 07:20:00|3041.3|3035.3|3044.8|3038.8|3045.8|3039.8|3041.3|3035.3|49
1629185100000|2021-08-17 07:25:00|3044.5|3038.5|3046.6|3040.6|3046.9|3040.9|3044.5|3038.5|52
1629185400000|2021-08-17 07:30:00|3046.9|3040.9|3047.3|3041.3|3047.8|3041.8|3045.8|3039.8|37
1629185700000|2021-08-17 07:35:00|3047.1|3041.1|3045.4|3039.4|3047.1|3041.1|3044.8|3038.8|52
1629186000000|2021-08-17 07:40:00|3045.8|3039.8|3047.4|3041.4|3047.4|3041.4|3045.8|3039.8|17
1629186300000|2021-08-17 07:45:00|3046.3|3040.3|3041.3|3035.3|3046.8|3040.8|3039.5|3033.5|54
1629186600000|2021-08-17 07:50:00|3041.5|3035.5|3039.8|3033.8|3042.5|3036.5|3039.8|3033.8|21
1629186900000|2021-08-17 07:55:00|3039.4|3033.4|3041.3|3035.3|3042|3036|3039|3033|17
1629187200000|2021-08-17 08:00:00|3041.5|3035.5|3040.8|3034.8|3046.5|3040.5|3040.8|3034.8|39
1629187500000|2021-08-17 08:05:00|3040.3|3034.3|3038.4|3032.4|3041.3|3035.3|3037|3031|45
1629187800000|2021-08-17 08:10:00|3038.5|3032.5|3038.8|3032.8|3041|3035|3038.5|3032.5|34
1629188100000|2021-08-17 08:15:00|3039|3033|3038.5|3032.5|3039.9|3033.9|3038.5|3032.5|19
1629188400000|2021-08-17 08:20:00|3038|3032|3037.3|3031.3|3038|3032|3035.3|3029.3|34
1629188700000|2021-08-17 08:25:00|3037|3031|3037.3|3031.3|3037.5|3031.5|3036|3030|26
1629189000000|2021-08-17 08:30:00|3037|3031|3037|3031|3038.1|3032.1|3036.8|3030.8|36
1629189300000|2021-08-17 08:35:00|3037.3|3031.3|3036.8|3030.8|3038.9|3032.9|3036.5|3030.5|14
1629189600000|2021-08-17 08:40:00|3037|3031|3034.5|3028.5|3037|3031|3034.5|3028.5|19
1629189900000|2021-08-17 08:45:00|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3031.8|3025.8|33
1629190200000|2021-08-17 08:50:00|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|9
1629190500000|2021-08-17 08:55:00|3032|3026|3035.5|3029.5|3035.5|3029.5|3032|3026|21
1629190800000|2021-08-17 09:00:00|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|15
1629191100000|2021-08-17 09:05:00|3034|3028|3026.6|3020.6|3034.3|3028.3|3026.1|3020.1|71
1629191400000|2021-08-17 09:10:00|3025.9|3019.9|3026.1|3020.1|3027.8|3021.8|3025.3|3019.3|29
1629191700000|2021-08-17 09:15:00|3026.3|3020.3|3027|3021|3028.1|3022.1|3025.8|3019.8|29
1629192000000|2021-08-17 09:20:00|3027.3|3021.3|3028.1|3022.1|3028.8|3022.8|3027.3|3021.3|23
1629192300000|2021-08-17 09:25:00|3028.5|3022.5|3025.4|3019.4|3028.5|3022.5|3025.3|3019.3|29
1629192600000|2021-08-17 09:30:00|3025.1|3019.1|3027.1|3021.1|3027.9|3021.9|3024.8|3018.8|34
1629192900000|2021-08-17 09:35:00|3027.4|3021.4|3029.4|3023.4|3030.8|3024.8|3027.3|3021.3|24
1629193200000|2021-08-17 09:40:00|3029.6|3023.6|3028.3|3022.3|3029.9|3023.9|3028|3022|37
1629193500000|2021-08-17 09:45:00|3027.9|3021.9|3030.5|3024.5|3030.5|3024.5|3027.6|3021.6|20
1629193800000|2021-08-17 09:50:00|3031|3025|3030.1|3024.1|3032|3026|3029.9|3023.9|23
1629194100000|2021-08-17 09:55:00|3029.9|3023.9|3031.3|3025.3|3031.4|3025.4|3029.9|3023.9|10
1629194400000|2021-08-17 10:00:00|3031|3025|3029.3|3023.3|3031|3025|3028.5|3022.5|19
1629194700000|2021-08-17 10:05:00|3029.9|3023.9|3028.1|3022.1|3030.8|3024.8|3028|3022|26
1629195000000|2021-08-17 10:10:00|3028.4|3022.4|3026.5|3020.5|3028.6|3022.6|3026.5|3020.5|11
1629195300000|2021-08-17 10:15:00|3026.8|3020.8|3027.4|3021.4|3027.5|3021.5|3026.3|3020.3|15
1629195600000|2021-08-17 10:20:00|3027.1|3021.1|3023.8|3017.8|3027.1|3021.1|3023.3|3017.3|15
1629195900000|2021-08-17 10:25:00|3024.3|3018.3|3021.6|3015.6|3024.5|3018.5|3021.6|3015.6|17
1629196200000|2021-08-17 10:30:00|3021.9|3015.9|3023.8|3017.8|3024.5|3018.5|3021.6|3015.6|23
1629196500000|2021-08-17 10:35:00|3023.5|3017.5|3022.1|3016.1|3023.5|3017.5|3020.5|3014.5|24
1629196800000|2021-08-17 10:40:00|3022.3|3016.3|3021.8|3015.8|3025|3019|3021.8|3015.8|26
1629197100000|2021-08-17 10:45:00|3022|3016|3023.3|3017.3|3023.3|3017.3|3022|3016|13
1629197400000|2021-08-17 10:50:00|3023.8|3017.8|3025.3|3019.3|3026.3|3020.3|3023.3|3017.3|17
1629197700000|2021-08-17 10:55:00|3025|3019|3025.3|3019.3|3026.5|3020.5|3024.4|3018.4|19
1629198000000|2021-08-17 11:00:00|3024.8|3018.8|3023.3|3017.3|3025.3|3019.3|3022|3016|22
1629198300000|2021-08-17 11:05:00|3023|3017|3021.9|3015.9|3023|3017|3021.3|3015.3|20
1629198600000|2021-08-17 11:10:00|3022.1|3016.1|3022.3|3016.3|3023.3|3017.3|3021.1|3015.1|51
1629198900000|2021-08-17 11:15:00|3022|3016|3022|3016|3022.5|3016.5|3021.4|3015.4|47
1629199200000|2021-08-17 11:20:00|3021.8|3015.8|3022.5|3016.5|3022.8|3016.8|3021.3|3015.3|31
1629199500000|2021-08-17 11:25:00|3022.4|3016.4|3021.6|3015.6|3022.5|3016.5|3021.3|3015.3|12
1629199800000|2021-08-17 11:30:00|3021.4|3015.4|3022.8|3016.8|3023.6|3017.6|3021.3|3015.3|50
1629200100000|2021-08-17 11:35:00|3023.3|3017.3|3017.5|3011.5|3023.3|3017.3|3017.5|3011.5|54
1629200400000|2021-08-17 11:40:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3015.6|3009.6|22
1629200700000|2021-08-17 11:45:00|3017.3|3011.3|3018|3012|3018|3012|3014.9|3008.9|32
1629201000000|2021-08-17 11:50:00|3017.8|3011.8|3014.5|3008.5|3018|3012|3013.5|3007.5|83
1629201300000|2021-08-17 11:55:00|3014.3|3008.3|3014.8|3008.8|3016.8|3010.8|3014|3008|66
1629201600000|2021-08-17 12:00:00|3014.6|3008.6|3016.5|3010.5|3018.9|3012.9|3014.3|3008.3|75
1629201900000|2021-08-17 12:05:00|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3012.3|3006.3|65
1629202200000|2021-08-17 12:10:00|3015|3009|3009.8|3003.8|3015.3|3009.3|3009.8|3003.8|71
1629202500000|2021-08-17 12:15:00|3010.1|3004.1|3011.3|3005.3|3011.5|3005.5|3006.3|3000.3|76
1629202800000|2021-08-17 12:20:00|3011|3005|3009.1|3003.1|3011.6|3005.6|3008.5|3002.5|79
1629203100000|2021-08-17 12:25:00|3009.3|3003.3|3009.5|3003.5|3010.1|3004.1|3006.6|3000.6|82
1629203400000|2021-08-17 12:30:00|3009|3003|3001.5|2995.5|3010.3|3004.3|3000.3|2994.3|110
1629203700000|2021-08-17 12:35:00|3001.3|2995.3|3003.8|2997.8|3003.8|2997.8|3000.3|2994.3|95
1629204000000|2021-08-17 12:40:00|3004|2998|3007.5|3001.5|3008.3|3002.3|3003.5|2997.5|97
1629204300000|2021-08-17 12:45:00|3007.3|3001.3|3008|3002|3008.6|3002.6|3006.8|3000.8|95
1629204600000|2021-08-17 12:50:00|3008.1|3002.1|3008.8|3002.8|3009.5|3003.5|3006.8|3000.8|68
1629204900000|2021-08-17 12:55:00|3008.1|3002.1|3006.5|3000.5|3010.5|3004.5|3005.4|2999.4|99
1629205200000|2021-08-17 13:00:00|3006.6|3000.6|3020.8|3014.8|3024.5|3018.5|3006.6|3000.6|348
1629205500000|2021-08-17 13:05:00|3021.3|3015.3|3024.5|3018.5|3026|3020|3019.8|3013.8|275
1629205800000|2021-08-17 13:10:00|3024.3|3018.3|3022.4|3016.4|3024.5|3018.5|3020.5|3014.5|253
1629206100000|2021-08-17 13:15:00|3022.1|3016.1|3021.5|3015.5|3022.5|3016.5|3018.6|3012.6|137
1629206400000|2021-08-17 13:20:00|3021.8|3015.8|3019.3|3013.3|3021.8|3015.8|3017.1|3011.1|109
1629206700000|2021-08-17 13:25:00|3019|3013|3015.9|3009.9|3020.3|3014.3|3015.4|3009.4|95
1629207000000|2021-08-17 13:30:00|3015.6|3009.6|3020|3014|3020.3|3014.3|3012.9|3006.9|180
1629207300000|2021-08-17 13:35:00|3020.3|3014.3|3015.5|3009.5|3021.5|3015.5|3014.9|3008.9|126
1629207600000|2021-08-17 13:40:00|3015.3|3009.3|3013.1|3007.1|3017|3011|3012.9|3006.9|118
1629207900000|2021-08-17 13:45:00|3013.3|3007.3|3011.3|3005.3|3013.5|3007.5|3009.8|3003.8|89
1629208200000|2021-08-17 13:50:00|3011|3005|3006.3|3000.3|3011.3|3005.3|3006.3|3000.3|126
1629208500000|2021-08-17 13:55:00|3006|3000|3006.5|3000.5|3007.8|3001.8|3005.4|2999.4|134
1629208800000|2021-08-17 14:00:00|3006.3|3000.3|3005.3|2999.3|3006.8|3000.8|3003.8|2997.8|164
1629209100000|2021-08-17 14:05:00|3005.5|2999.5|3005|2999|3006|3000|3003.3|2997.3|205
1629209400000|2021-08-17 14:10:00|3004.8|2998.8|3006.5|3000.5|3006.8|3000.8|3003.4|2997.4|126
1629209700000|2021-08-17 14:15:00|3006.3|3000.3|3006|3000|3006.8|3000.8|3005.3|2999.3|111
1629210000000|2021-08-17 14:20:00|3005.8|2999.8|3005.9|2999.9|3006.4|3000.4|3004.1|2998.1|47
1629210300000|2021-08-17 14:25:00|3005.6|2999.6|3008.3|3002.3|3009.3|3003.3|3005.4|2999.4|59
1629210600000|2021-08-17 14:30:00|3008.5|3002.5|3004.4|2998.4|3008.5|3002.5|3003.9|2997.9|78
1629210900000|2021-08-17 14:35:00|3004.6|2998.6|3003.6|2997.6|3004.9|2998.9|3003.6|2997.6|38
1629211200000|2021-08-17 14:40:00|3003.9|2997.9|3008.8|3002.8|3008.9|3002.9|3002.1|2996.1|95
1629211500000|2021-08-17 14:45:00|3009.1|3003.1|3009.3|3003.3|3009.8|3003.8|3007.3|3001.3|84
1629211800000|2021-08-17 14:50:00|3009.5|3003.5|3011.8|3005.8|3012.5|3006.5|3008.8|3002.8|103
1629212100000|2021-08-17 14:55:00|3012|3006|3021.5|3015.5|3022.3|3016.3|3012|3006|249
1629212400000|2021-08-17 15:00:00|3021.3|3015.3|3019.5|3013.5|3021.5|3015.5|3017.1|3011.1|115
1629212700000|2021-08-17 15:05:00|3019.3|3013.3|3019|3013|3020.8|3014.8|3017.1|3011.1|51
1629213000000|2021-08-17 15:10:00|3018.8|3012.8|3020.8|3014.8|3022.3|3016.3|3018.1|3012.1|54
1629213300000|2021-08-17 15:15:00|3021|3015|3017.4|3011.4|3022.5|3016.5|3015.8|3009.8|60
1629213600000|2021-08-17 15:20:00|3017.1|3011.1|3017.8|3011.8|3018.5|3012.5|3015.6|3009.6|40
1629213900000|2021-08-17 15:25:00|3017.9|3011.9|3017|3011|3018.8|3012.8|3016.6|3010.6|29
1629214200000|2021-08-17 15:30:00|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|54
1629214500000|2021-08-17 15:35:00|3015.9|3009.9|3015.4|3009.4|3016|3010|3014.6|3008.6|32
1629214800000|2021-08-17 15:40:00|3015.1|3009.1|3013.8|3007.8|3015.4|3009.4|3012.4|3006.4|51
1629215100000|2021-08-17 15:45:00|3013.6|3007.6|3012.8|3006.8|3013.6|3007.6|3011.4|3005.4|37
1629215400000|2021-08-17 15:50:00|3012.6|3006.6|3013|3007|3013.3|3007.3|3011.4|3005.4|44
1629215700000|2021-08-17 15:55:00|3012.8|3006.8|3012.8|3006.8|3016|3010|3012.1|3006.1|29
1629216000000|2021-08-17 16:00:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629216300000|2021-08-17 16:05:00|3012.8|3006.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|8
1629216600000|2021-08-17 16:10:00|3015|3009|3012.9|3006.9|3015|3009|3012.6|3006.6|9
1629217200000|2021-08-17 16:20:00|3013.1|3007.1|3013.1|3007.1|3013.9|3007.9|3013.1|3007.1|18
1629217500000|2021-08-17 16:25:00|3013.4|3007.4|3013.4|3007.4|3014.1|3008.1|3013.1|3007.1|32
1629217800000|2021-08-17 16:30:00|3013.1|3007.1|3012.1|3006.1|3013.1|3007.1|3012.1|3006.1|6
1629218100000|2021-08-17 16:35:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3011.9|3005.9|25
1629218400000|2021-08-17 16:40:00|3012.6|3006.6|3012.8|3006.8|3013|3007|3012.6|3006.6|12
1629218700000|2021-08-17 16:45:00|3012.6|3006.6|3013.6|3007.6|3013.9|3007.9|3012.6|3006.6|31
1629219000000|2021-08-17 16:50:00|3013.8|3007.8|3007.8|3001.8|3013.9|3007.9|3006.6|3000.6|73
1629219300000|2021-08-17 16:55:00|3007.9|3001.9|3008.4|3002.4|3008.9|3002.9|3006|3000|76
1629244800000|2021-08-18 00:00:00|3010.5|3004.5|3013.5|3007.5|3013.5|3007.5|3010.3|3004.3|7
1629245100000|2021-08-18 00:05:00|3013.1|3007.1|3013.5|3007.5|3013.8|3007.8|3013.1|3007.1|4
1629245400000|2021-08-18 00:10:00|3013.8|3007.8|3014.5|3008.5|3015.9|3009.9|3013.8|3007.8|7
1629246600000|2021-08-18 00:30:00|3014.9|3008.9|3014.5|3008.5|3015.1|3009.1|3014.4|3008.4|8
1629246900000|2021-08-18 00:35:00|3015|3009|3014.1|3008.1|3015|3009|3014.1|3008.1|4
1629247200000|2021-08-18 00:40:00|3014.4|3008.4|3014|3008|3014.6|3008.6|3013.8|3007.8|5
1629247500000|2021-08-18 00:45:00|3014.5|3008.5|3015.6|3009.6|3015.6|3009.6|3014.5|3008.5|3
1629248100000|2021-08-18 00:55:00|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1629248400000|2021-08-18 01:00:00|3016.1|3010.1|3016.4|3010.4|3017.4|3011.4|3014.4|3008.4|71
1629248700000|2021-08-18 01:05:00|3016.6|3010.6|3021.8|3015.8|3021.8|3015.8|3016.6|3010.6|60
1629249000000|2021-08-18 01:10:00|3021.5|3015.5|3023.3|3017.3|3023.8|3017.8|3021.5|3015.5|28
1629249300000|2021-08-18 01:15:00|3023.1|3017.1|3024.8|3018.8|3025.1|3019.1|3021.6|3015.6|35
1629249600000|2021-08-18 01:20:00|3024.5|3018.5|3023.9|3017.9|3024.5|3018.5|3022.8|3016.8|43
1629249900000|2021-08-18 01:25:00|3023.8|3017.8|3022.1|3016.1|3023.9|3017.9|3021.9|3015.9|24
1629250200000|2021-08-18 01:30:00|3021.9|3015.9|3021.6|3015.6|3024.9|3018.9|3021.1|3015.1|36
1629250500000|2021-08-18 01:35:00|3021.3|3015.3|3019|3013|3021.6|3015.6|3018.4|3012.4|42
1629250800000|2021-08-18 01:40:00|3018.6|3012.6|3021.1|3015.1|3022.9|3016.9|3018.3|3012.3|72
1629251100000|2021-08-18 01:45:00|3021|3015|3023|3017|3024.4|3018.4|3021|3015|19
1629251400000|2021-08-18 01:50:00|3023.3|3017.3|3022.6|3016.6|3025.6|3019.6|3022.1|3016.1|90
1629251700000|2021-08-18 01:55:00|3022.4|3016.4|3022.8|3016.8|3024.4|3018.4|3022.1|3016.1|41
1629252000000|2021-08-18 02:00:00|3023.1|3017.1|3020|3014|3023.1|3017.1|3019.3|3013.3|43
1629252300000|2021-08-18 02:05:00|3019.8|3013.8|3016.9|3010.9|3020.1|3014.1|3016|3010|91
1629252600000|2021-08-18 02:10:00|3017.1|3011.1|3018.5|3012.5|3018.5|3012.5|3014.1|3008.1|93
1629252900000|2021-08-18 02:15:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1629253200000|2021-08-18 02:20:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629253800000|2021-08-18 02:30:00|3019.1|3013.1|3019.5|3013.5|3019.8|3013.8|3016.9|3010.9|30
1629254100000|2021-08-18 02:35:00|3019.6|3013.6|3019.6|3013.6|3020.8|3014.8|3018.5|3012.5|38
1629254400000|2021-08-18 02:40:00|3019.4|3013.4|3020.9|3014.9|3021.4|3015.4|3019.3|3013.3|46
1629254700000|2021-08-18 02:45:00|3021.1|3015.1|3023.5|3017.5|3023.5|3017.5|3020.9|3014.9|74
1629255000000|2021-08-18 02:50:00|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3022.4|3016.4|13
1629255300000|2021-08-18 02:55:00|3023.3|3017.3|3024.4|3018.4|3025.3|3019.3|3022.6|3016.6|22
1629255600000|2021-08-18 03:00:00|3024.1|3018.1|3025.1|3019.1|3025.9|3019.9|3024.1|3018.1|13
1629255900000|2021-08-18 03:05:00|3025.3|3019.3|3025.9|3019.9|3026.1|3020.1|3025.1|3019.1|7
1629256200000|2021-08-18 03:10:00|3026.1|3020.1|3024.6|3018.6|3026.1|3020.1|3023.9|3017.9|18
1629256500000|2021-08-18 03:15:00|3024.9|3018.9|3025.1|3019.1|3026.4|3020.4|3024.9|3018.9|20
1629256800000|2021-08-18 03:20:00|3024.9|3018.9|3025.1|3019.1|3026.4|3020.4|3024.9|3018.9|24
1629257100000|2021-08-18 03:25:00|3025.4|3019.4|3024.3|3018.3|3025.6|3019.6|3023.8|3017.8|33
1629257400000|2021-08-18 03:30:00|3024.8|3018.8|3024.9|3018.9|3025.6|3019.6|3024.8|3018.8|8
1629257700000|2021-08-18 03:35:00|3024.6|3018.6|3025.5|3019.5|3025.5|3019.5|3023.8|3017.8|13
1629258000000|2021-08-18 03:40:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1629258300000|2021-08-18 03:45:00|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1629258600000|2021-08-18 03:50:00|3024.5|3018.5|3024.8|3018.8|3025.1|3019.1|3024.3|3018.3|7
1629258900000|2021-08-18 03:55:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629259500000|2021-08-18 04:05:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629260100000|2021-08-18 04:15:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629260400000|2021-08-18 04:20:00|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|3
1629261000000|2021-08-18 04:30:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1629262200000|2021-08-18 04:50:00|3024.6|3018.6|3023.5|3017.5|3024.6|3018.6|3023.5|3017.5|2
1629263400000|2021-08-18 05:10:00|3024.1|3018.1|3025.4|3019.4|3025.4|3019.4|3024.1|3018.1|4
1629264000000|2021-08-18 05:20:00|3025.1|3019.1|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|2
1629264300000|2021-08-18 05:25:00|3026|3020|3025.1|3019.1|3026|3020|3024.6|3018.6|7
1629264600000|2021-08-18 05:30:00|3025.4|3019.4|3029.9|3023.9|3030.6|3024.6|3025.4|3019.4|84
1629264900000|2021-08-18 05:35:00|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3028.3|3022.3|51
1629265200000|2021-08-18 05:40:00|3030.1|3024.1|3028.8|3022.8|3030.6|3024.6|3027.9|3021.9|56
1629265500000|2021-08-18 05:45:00|3028.9|3022.9|3025.6|3019.6|3029.3|3023.3|3025.1|3019.1|50
1629265800000|2021-08-18 05:50:00|3025.4|3019.4|3022.1|3016.1|3025.6|3019.6|3021.9|3015.9|48
1629266100000|2021-08-18 05:55:00|3022.4|3016.4|3020.1|3014.1|3022.6|3016.6|3020.1|3014.1|27
1629266400000|2021-08-18 06:00:00|3020|3014|3017.6|3011.6|3021.1|3015.1|3016.6|3010.6|86
1629266700000|2021-08-18 06:05:00|3017.5|3011.5|3013.6|3007.6|3017.6|3011.6|3013.1|3007.1|122
1629267000000|2021-08-18 06:10:00|3013.4|3007.4|3012.8|3006.8|3013.6|3007.6|3011.1|3005.1|47
1629267300000|2021-08-18 06:15:00|3013.1|3007.1|3012.1|3006.1|3013.1|3007.1|3010.9|3004.9|40
1629267600000|2021-08-18 06:20:00|3011.9|3005.9|3013.4|3007.4|3013.6|3007.6|3011.5|3005.5|35
1629267900000|2021-08-18 06:25:00|3013.3|3007.3|3012.6|3006.6|3014.3|3008.3|3012.6|3006.6|17
1629268200000|2021-08-18 06:30:00|3012.4|3006.4|3006.4|3000.4|3012.8|3006.8|3006.3|3000.3|104
1629268500000|2021-08-18 06:35:00|3006.3|3000.3|3003.3|2997.3|3007.1|3001.1|3002.3|2996.3|60
1629268800000|2021-08-18 06:40:00|3003.5|2997.5|3006.8|3000.8|3006.9|3000.9|3003|2997|36
1629269100000|2021-08-18 06:45:00|3006|3000|3006.8|3000.8|3007.4|3001.4|3004.6|2998.6|18
1629269400000|2021-08-18 06:50:00|3007|3001|3011.3|3005.3|3011.5|3005.5|3007|3001|46
1629269700000|2021-08-18 06:55:00|3011|3005|3010|3004|3012.4|3006.4|3010|3004|41
1629270000000|2021-08-18 07:00:00|3010.3|3004.3|3003.9|2997.9|3011.1|3005.1|3002.4|2996.4|58
1629270300000|2021-08-18 07:05:00|3004.1|2998.1|2996.6|2990.6|3004.4|2998.4|2995.9|2989.9|48
1629270600000|2021-08-18 07:10:00|2996.4|2990.4|2998.3|2992.3|2998.5|2992.5|2994.9|2988.9|39
1629270900000|2021-08-18 07:15:00|2998.5|2992.5|3000.3|2994.3|3001.3|2995.3|2997.9|2991.9|33
1629271200000|2021-08-18 07:20:00|2999.9|2993.9|3001.3|2995.3|3005.8|2999.8|2998.6|2992.6|62
1629271500000|2021-08-18 07:25:00|3000.9|2994.9|3000.3|2994.3|3001|2995|2998|2992|55
1629271800000|2021-08-18 07:30:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2997.8|2991.8|58
1629272100000|2021-08-18 07:35:00|3000.5|2994.5|3000.3|2994.3|3001.5|2995.5|2999.8|2993.8|50
1629272400000|2021-08-18 07:40:00|3000.5|2994.5|3002.3|2996.3|3004.5|2998.5|3000.1|2994.1|49
1629272700000|2021-08-18 07:45:00|3002.8|2996.8|3000.3|2994.3|3003.8|2997.8|3000.3|2994.3|32
1629273000000|2021-08-18 07:50:00|2999.8|2993.8|2998.5|2992.5|3001|2995|2998.3|2992.3|33
1629273300000|2021-08-18 07:55:00|2998.4|2992.4|2999.3|2993.3|2999.8|2993.8|2997.8|2991.8|38
1629273600000|2021-08-18 08:00:00|2999|2993|3000|2994|3001.3|2995.3|2998.3|2992.3|64
1629273900000|2021-08-18 08:05:00|3001|2995|3001.8|2995.8|3004|2998|3001|2995|62
1629274200000|2021-08-18 08:10:00|3002.3|2996.3|2997.5|2991.5|3002.3|2996.3|2996.8|2990.8|47
1629274500000|2021-08-18 08:15:00|2997.3|2991.3|2994.1|2988.1|2997.6|2991.6|2993.9|2987.9|38
1629274800000|2021-08-18 08:20:00|2994.4|2988.4|2997|2991|2997.3|2991.3|2994.4|2988.4|49
1629275100000|2021-08-18 08:25:00|2997.3|2991.3|2997|2991|2997.8|2991.8|2995|2989|38
1629275400000|2021-08-18 08:30:00|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2995.8|2989.8|22
1629275700000|2021-08-18 08:35:00|2998|2992|2996.5|2990.5|2998|2992|2996.3|2990.3|21
1629276000000|2021-08-18 08:40:00|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.5|2990.5|20
1629276300000|2021-08-18 08:45:00|2998|2992|2999.9|2993.9|2999.9|2993.9|2998|2992|12
1629276600000|2021-08-18 08:50:00|2999.8|2993.8|2995.8|2989.8|3000|2994|2995.8|2989.8|24
1629276900000|2021-08-18 08:55:00|2995.5|2989.5|2996.8|2990.8|2997.3|2991.3|2994.5|2988.5|36
1629277200000|2021-08-18 09:00:00|2996.5|2990.5|2996.3|2990.3|2997.5|2991.5|2996|2990|33
1629277500000|2021-08-18 09:05:00|2996.5|2990.5|2995.1|2989.1|2997.6|2991.6|2994.9|2988.9|33
1629277800000|2021-08-18 09:10:00|2994.9|2988.9|2997.3|2991.3|2997.3|2991.3|2992.8|2986.8|62
1629278100000|2021-08-18 09:15:00|2997|2991|2999.5|2993.5|3000|2994|2996|2990|47
1629278400000|2021-08-18 09:20:00|2999.8|2993.8|2999.8|2993.8|3000.8|2994.8|2999.1|2993.1|18
1629278700000|2021-08-18 09:25:00|2999.6|2993.6|2998.3|2992.3|2999.6|2993.6|2998.3|2992.3|17
1629279000000|2021-08-18 09:30:00|2998|2992|2996.5|2990.5|2998|2992|2996.3|2990.3|33
1629279300000|2021-08-18 09:35:00|2996.3|2990.3|2993.9|2987.9|2996.4|2990.4|2993.9|2987.9|13
1629279600000|2021-08-18 09:40:00|2993.6|2987.6|2994.1|2988.1|2994.9|2988.9|2993.6|2987.6|23
1629279900000|2021-08-18 09:45:00|2994.4|2988.4|2995.1|2989.1|2995.6|2989.6|2994.3|2988.3|21
1629280200000|2021-08-18 09:50:00|2995.4|2989.4|2994|2988|2995.5|2989.5|2993.5|2987.5|29
1629280500000|2021-08-18 09:55:00|2993.8|2987.8|2992.6|2986.6|2994.8|2988.8|2992.6|2986.6|22
1629280800000|2021-08-18 10:00:00|2992.8|2986.8|2987|2981|2993.3|2987.3|2986|2980|56
1629281100000|2021-08-18 10:05:00|2987.1|2981.1|2986.3|2980.3|2989|2983|2984.9|2978.9|68
1629281400000|2021-08-18 10:10:00|2986|2980|2987.1|2981.1|2987.8|2981.8|2986|2980|31
1629281700000|2021-08-18 10:15:00|2986.8|2980.8|2987.1|2981.1|2987.3|2981.3|2986.8|2980.8|25
1629282000000|2021-08-18 10:20:00|2986.9|2980.9|2988.8|2982.8|2988.8|2982.8|2986.9|2980.9|26
1629282300000|2021-08-18 10:25:00|2988.5|2982.5|2988.8|2982.8|2989.1|2983.1|2987.8|2981.8|25
1629282600000|2021-08-18 10:30:00|2989|2983|2992.9|2986.9|2993.6|2987.6|2989|2983|38
1629282900000|2021-08-18 10:35:00|2993.1|2987.1|2990.8|2984.8|2994.3|2988.3|2990.5|2984.5|36
1629283200000|2021-08-18 10:40:00|2991|2985|2995.8|2989.8|2995.8|2989.8|2989.8|2983.8|35
1629283500000|2021-08-18 10:45:00|2995.5|2989.5|2996.5|2990.5|2998.3|2992.3|2994|2988|54
1629283800000|2021-08-18 10:50:00|2996.4|2990.4|2994.5|2988.5|2998.4|2992.4|2994.3|2988.3|45
1629284100000|2021-08-18 10:55:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2991.5|2985.5|51
1629284400000|2021-08-18 11:00:00|2994.8|2988.8|2993.3|2987.3|2994.8|2988.8|2992.5|2986.5|32
1629284700000|2021-08-18 11:05:00|2993.4|2987.4|2990.1|2984.1|2993.8|2987.8|2989.9|2983.9|44
1629285000000|2021-08-18 11:10:00|2989.9|2983.9|2991.8|2985.8|2991.8|2985.8|2989.4|2983.4|32
1629285300000|2021-08-18 11:15:00|2991.5|2985.5|2995.5|2989.5|2995.5|2989.5|2989.5|2983.5|28
1629285600000|2021-08-18 11:20:00|2995.3|2989.3|2996.3|2990.3|2996.5|2990.5|2994.8|2988.8|27
1629285900000|2021-08-18 11:25:00|2996.5|2990.5|2994|2988|2996.5|2990.5|2993|2987|35
1629286200000|2021-08-18 11:30:00|2994.3|2988.3|2996|2990|2997.8|2991.8|2993.3|2987.3|66
1629286500000|2021-08-18 11:35:00|2995.5|2989.5|2997.3|2991.3|2997.8|2991.8|2994.9|2988.9|42
1629286800000|2021-08-18 11:40:00|2997.5|2991.5|2998.3|2992.3|3000|2994|2997.3|2991.3|60
1629287100000|2021-08-18 11:45:00|2998|2992|2999.8|2993.8|2999.8|2993.8|2996.5|2990.5|46
1629287400000|2021-08-18 11:50:00|3000|2994|2995|2989|3000.8|2994.8|2994.4|2988.4|153
1629287700000|2021-08-18 11:55:00|2996|2990|2995.8|2989.8|2998.8|2992.8|2995.8|2989.8|79
1629288000000|2021-08-18 12:00:00|2996.3|2990.3|3000.5|2994.5|3002.3|2996.3|2996.3|2990.3|73
1629288300000|2021-08-18 12:05:00|3000|2994|3000.5|2994.5|3001.5|2995.5|2998.1|2992.1|85
1629288600000|2021-08-18 12:10:00|3000.3|2994.3|2995.5|2989.5|3001.5|2995.5|2994.8|2988.8|110
1629288900000|2021-08-18 12:15:00|2995.3|2989.3|2996.5|2990.5|2998.3|2992.3|2995|2989|101
1629289200000|2021-08-18 12:20:00|2996.8|2990.8|2999.3|2993.3|3001.3|2995.3|2996.5|2990.5|74
1629289500000|2021-08-18 12:25:00|2999.1|2993.1|2999.5|2993.5|3000.8|2994.8|2999|2993|69
1629289800000|2021-08-18 12:30:00|2999.8|2993.8|2998.5|2992.5|3000.9|2994.9|2998.5|2992.5|75
1629290100000|2021-08-18 12:35:00|2998.3|2992.3|2998.8|2992.8|2999.5|2993.5|2997.3|2991.3|54
1629290400000|2021-08-18 12:40:00|2999|2993|2998.1|2992.1|2999.3|2993.3|2997.5|2991.5|46
1629290700000|2021-08-18 12:45:00|2998|2992|2999.5|2993.5|2999.8|2993.8|2997.8|2991.8|40
1629291000000|2021-08-18 12:50:00|2999.3|2993.3|3001.6|2995.6|3002|2996|2998.5|2992.5|81
1629291300000|2021-08-18 12:55:00|3001.8|2995.8|3006.5|3000.5|3007.1|3001.1|3001.8|2995.8|53
1629291600000|2021-08-18 13:00:00|3006.3|3000.3|3004.5|2998.5|3007.8|3001.8|3002.5|2996.5|231
1629291900000|2021-08-18 13:05:00|3004.3|2998.3|3007.6|3001.6|3008.6|3002.6|3003.3|2997.3|139
1629292200000|2021-08-18 13:10:00|3007.9|3001.9|3009.8|3003.8|3011.4|3005.4|3007.5|3001.5|134
1629292500000|2021-08-18 13:15:00|3009.4|3003.4|3005.8|2999.8|3009.6|3003.6|3005.8|2999.8|94
1629292800000|2021-08-18 13:20:00|3005.5|2999.5|3004.5|2998.5|3006.6|3000.6|3004.3|2998.3|81
1629293100000|2021-08-18 13:25:00|3004.8|2998.8|3000.1|2994.1|3004.9|2998.9|2999.3|2993.3|87
1629293400000|2021-08-18 13:30:00|3000|2994|3000.4|2994.4|3001.4|2995.4|2998.3|2992.3|153
1629293700000|2021-08-18 13:35:00|3000.1|2994.1|2995.6|2989.6|3000.6|2994.6|2995.4|2989.4|108
1629294000000|2021-08-18 13:40:00|2995.9|2989.9|2996.6|2990.6|2998.8|2992.8|2994.3|2988.3|140
1629294300000|2021-08-18 13:45:00|2997.1|2991.1|2992.8|2986.8|2997.1|2991.1|2992.8|2986.8|66
1629294600000|2021-08-18 13:50:00|2993|2987|2997.8|2991.8|2998.5|2992.5|2991.8|2985.8|76
1629294900000|2021-08-18 13:55:00|2998|2992|3000.4|2994.4|3001.3|2995.3|2996.8|2990.8|96
1629295200000|2021-08-18 14:00:00|3001.4|2995.4|2999.6|2993.6|3001.4|2995.4|2997.5|2991.5|114
1629295500000|2021-08-18 14:05:00|2999.9|2993.9|2996.5|2990.5|3000.5|2994.5|2996.5|2990.5|95
1629295800000|2021-08-18 14:10:00|2996.8|2990.8|2997.6|2991.6|2998.8|2992.8|2995|2989|121
1629296100000|2021-08-18 14:15:00|2997.5|2991.5|3000.3|2994.3|3001.3|2995.3|2997.5|2991.5|81
1629296400000|2021-08-18 14:20:00|3000|2994|3000|2994|3003.3|2997.3|2999.4|2993.4|97
1629296700000|2021-08-18 14:25:00|3000.3|2994.3|2995.9|2989.9|3001.3|2995.3|2995.9|2989.9|96
1629297000000|2021-08-18 14:30:00|2996.5|2990.5|2997|2991|2998.5|2992.5|2994|2988|142
1629297300000|2021-08-18 14:35:00|2996.8|2990.8|2996.4|2990.4|2996.9|2990.9|2996|2990|65
1629297600000|2021-08-18 14:40:00|2996.1|2990.1|2989.9|2983.9|2996.9|2990.9|2989.3|2983.3|118
1629297900000|2021-08-18 14:45:00|2989.6|2983.6|2992.5|2986.5|2995.8|2989.8|2989.6|2983.6|124
1629298200000|2021-08-18 14:50:00|2992|2986|2990.4|2984.4|2995.6|2989.6|2990.1|2984.1|94
1629298500000|2021-08-18 14:55:00|2991.3|2985.3|2988|2982|2991.8|2985.8|2985.4|2979.4|162
1629298800000|2021-08-18 15:00:00|2988.3|2982.3|2989.8|2983.8|2990.8|2984.8|2985.8|2979.8|89
1629299100000|2021-08-18 15:05:00|2989.5|2983.5|2992|2986|2992|2986|2989.5|2983.5|71
1629299400000|2021-08-18 15:10:00|2992.3|2986.3|2990.3|2984.3|2992.3|2986.3|2988.5|2982.5|69
1629299700000|2021-08-18 15:15:00|2989.8|2983.8|2989.9|2983.9|2990.1|2984.1|2987.3|2981.3|57
1629300000000|2021-08-18 15:20:00|2989.8|2983.8|2988.6|2982.6|2989.8|2983.8|2988.1|2982.1|32
1629300300000|2021-08-18 15:25:00|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2987|2981|35
1629300600000|2021-08-18 15:30:00|2987.9|2981.9|2987.3|2981.3|2988.6|2982.6|2987|2981|49
1629300900000|2021-08-18 15:35:00|2987.5|2981.5|2986.1|2980.1|2987.5|2981.5|2986.1|2980.1|25
1629301200000|2021-08-18 15:40:00|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985.6|2979.6|22
1629301500000|2021-08-18 15:45:00|2986.5|2980.5|2987.3|2981.3|2987.8|2981.8|2986.3|2980.3|23
1629301800000|2021-08-18 15:50:00|2987|2981|2986|2980|2987.3|2981.3|2985.6|2979.6|34
1629302100000|2021-08-18 15:55:00|2986.3|2980.3|2986.6|2980.6|2986.8|2980.8|2986.1|2980.1|7
1629302400000|2021-08-18 16:00:00|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1629302700000|2021-08-18 16:05:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629303000000|2021-08-18 16:10:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629303900000|2021-08-18 16:25:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1629304200000|2021-08-18 16:30:00|2987.8|2981.8|2987.9|2981.9|2988.4|2982.4|2987.8|2981.8|4
1629304500000|2021-08-18 16:35:00|2987.8|2981.8|2990.8|2984.8|2990.8|2984.8|2987.8|2981.8|12
1629304800000|2021-08-18 16:40:00|2990.5|2984.5|2988.9|2982.9|2990.6|2984.6|2988.9|2982.9|18
1629305100000|2021-08-18 16:45:00|2989.3|2983.3|2993.5|2987.5|2993.8|2987.8|2988.6|2982.6|33
1629305400000|2021-08-18 16:50:00|2993.3|2987.3|2992.9|2986.9|2993.5|2987.5|2992.8|2986.8|18
1629305700000|2021-08-18 16:55:00|2992.6|2986.6|2992.4|2986.4|2992.9|2986.9|2992|2986|10
1629331200000|2021-08-19 00:00:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629331500000|2021-08-19 00:05:00|2990.4|2984.4|2991.6|2985.6|2994|2988|2990.4|2984.4|9
1629331800000|2021-08-19 00:10:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629332100000|2021-08-19 00:15:00|2991.5|2985.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|7
1629332400000|2021-08-19 00:20:00|2989|2983|2987.5|2981.5|2989|2983|2987.5|2981.5|7
1629332700000|2021-08-19 00:25:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629333000000|2021-08-19 00:30:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1629333900000|2021-08-19 00:45:00|2986|2980|2987.4|2981.4|2987.4|2981.4|2986|2980|5
1629334200000|2021-08-19 00:50:00|2987.5|2981.5|2989|2983|2990.3|2984.3|2987.5|2981.5|9
1629334500000|2021-08-19 00:55:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629334800000|2021-08-19 01:00:00|2988.9|2982.9|2996.8|2990.8|2998.8|2992.8|2988.9|2982.9|105
1629335100000|2021-08-19 01:05:00|2997.6|2991.6|2998.4|2992.4|3000.8|2994.8|2992.3|2986.3|91
1629335400000|2021-08-19 01:10:00|2998.3|2992.3|2993.3|2987.3|2998.3|2992.3|2993.1|2987.1|47
1629335700000|2021-08-19 01:15:00|2993.5|2987.5|2998.8|2992.8|2999.3|2993.3|2993.5|2987.5|29
1629336000000|2021-08-19 01:20:00|2999|2993|2998.8|2992.8|2999.5|2993.5|2996.8|2990.8|81
1629336300000|2021-08-19 01:25:00|2999|2993|2998.8|2992.8|2999|2993|2996.8|2990.8|59
1629336600000|2021-08-19 01:30:00|2999|2993|2997.4|2991.4|2999|2993|2996.3|2990.3|81
1629336900000|2021-08-19 01:35:00|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.1|2990.1|10
1629337200000|2021-08-19 01:40:00|2996.6|2990.6|2996.8|2990.8|2997.3|2991.3|2994.3|2988.3|29
1629337500000|2021-08-19 01:45:00|2997|2991|2997|2991|2999.6|2993.6|2996.8|2990.8|23
1629337800000|2021-08-19 01:50:00|2997.3|2991.3|2997.9|2991.9|2998.1|2992.1|2996.8|2990.8|11
1629338100000|2021-08-19 01:55:00|2998.1|2992.1|2996.1|2990.1|2999.3|2993.3|2995.8|2989.8|36
1629338400000|2021-08-19 02:00:00|2995.9|2989.9|2996.5|2990.5|2996.6|2990.6|2995.4|2989.4|36
1629338700000|2021-08-19 02:05:00|2996|2990|2995.5|2989.5|2996.6|2990.6|2995.5|2989.5|26
1629339000000|2021-08-19 02:10:00|2995.1|2989.1|2992.6|2986.6|2995.1|2989.1|2992.3|2986.3|44
1629339300000|2021-08-19 02:15:00|2992.9|2986.9|2992.1|2986.1|2992.9|2986.9|2992.1|2986.1|6
1629339600000|2021-08-19 02:20:00|2991.5|2985.5|2990.4|2984.4|2991.5|2985.5|2989.9|2983.9|17
1629339900000|2021-08-19 02:25:00|2989.6|2983.6|2988.6|2982.6|2989.6|2983.6|2988.4|2982.4|3
1629340200000|2021-08-19 02:30:00|2989.4|2983.4|2988.6|2982.6|2992.3|2986.3|2987|2981|59
1629340500000|2021-08-19 02:35:00|2988.3|2982.3|2990.8|2984.8|2991|2985|2986.8|2980.8|48
1629340800000|2021-08-19 02:40:00|2990.5|2984.5|2986.8|2980.8|2991|2985|2986.8|2980.8|63
1629341100000|2021-08-19 02:45:00|2986.5|2980.5|2986.3|2980.3|2987|2981|2985.3|2979.3|25
1629341400000|2021-08-19 02:50:00|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2985|2979|13
1629341700000|2021-08-19 02:55:00|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|14
1629342000000|2021-08-19 03:00:00|2984.8|2978.8|2984.8|2978.8|2985|2979|2983.8|2977.8|45
1629342300000|2021-08-19 03:05:00|2984.5|2978.5|2984.4|2978.4|2984.6|2978.6|2983.6|2977.6|26
1629342600000|2021-08-19 03:10:00|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|16
1629342900000|2021-08-19 03:15:00|2983.9|2977.9|2984.8|2978.8|2985.4|2979.4|2983.9|2977.9|21
1629343200000|2021-08-19 03:20:00|2984.9|2978.9|2985.3|2979.3|2986.1|2980.1|2984.8|2978.8|19
1629343500000|2021-08-19 03:25:00|2985.6|2979.6|2984.3|2978.3|2985.6|2979.6|2983.4|2977.4|20
1629343800000|2021-08-19 03:30:00|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1629344100000|2021-08-19 03:35:00|2984.4|2978.4|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|6
1629344400000|2021-08-19 03:40:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629344700000|2021-08-19 03:45:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1629345000000|2021-08-19 03:50:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345300000|2021-08-19 03:55:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1629345600000|2021-08-19 04:00:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|7
1629345900000|2021-08-19 04:05:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346200000|2021-08-19 04:10:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346500000|2021-08-19 04:15:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|4
1629346800000|2021-08-19 04:20:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|7
1629347400000|2021-08-19 04:30:00|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1629347700000|2021-08-19 04:35:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|6
1629348000000|2021-08-19 04:40:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1629348900000|2021-08-19 04:55:00|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|3
1629349200000|2021-08-19 05:00:00|2984.5|2978.5|2983.9|2977.9|2985|2979|2983.9|2977.9|7
1629349500000|2021-08-19 05:05:00|2983.4|2977.4|2980.5|2974.5|2983.4|2977.4|2980|2974|13
1629350400000|2021-08-19 05:20:00|2979.4|2973.4|2979.5|2973.5|2980|2974|2978.6|2972.6|12
1629350700000|2021-08-19 05:25:00|2979.8|2973.8|2980|2974|2980.8|2974.8|2979.8|2973.8|7
1629351000000|2021-08-19 05:30:00|2979.8|2973.8|2983|2977|2985.9|2979.9|2979.3|2973.3|86
1629351300000|2021-08-19 05:35:00|2983.1|2977.1|2980.3|2974.3|2986.3|2980.3|2979.4|2973.4|44
1629351600000|2021-08-19 05:40:00|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2978.9|2972.9|47
1629351900000|2021-08-19 05:45:00|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2978.9|2972.9|27
1629352200000|2021-08-19 05:50:00|2980.4|2974.4|2981.3|2975.3|2982.4|2976.4|2979.4|2973.4|28
1629352500000|2021-08-19 05:55:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|25
1629352800000|2021-08-19 06:00:00|2982.1|2976.1|2981|2975|2982.1|2976.1|2981|2975|34
1629353100000|2021-08-19 06:05:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2979.8|2973.8|15
1629353400000|2021-08-19 06:10:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|5
1629353700000|2021-08-19 06:15:00|2982.6|2976.6|2981.3|2975.3|2982.6|2976.6|2981|2975|15
1629354000000|2021-08-19 06:20:00|2981|2975|2979.3|2973.3|2981.1|2975.1|2979.3|2973.3|18
1629354300000|2021-08-19 06:25:00|2979.5|2973.5|2979.3|2973.3|2980.3|2974.3|2979|2973|23
1629354600000|2021-08-19 06:30:00|2979|2973|2977.8|2971.8|2979|2973|2976.8|2970.8|44
1629354900000|2021-08-19 06:35:00|2978|2972|2977.3|2971.3|2979.3|2973.3|2976.8|2970.8|48
1629355200000|2021-08-19 06:40:00|2977.5|2971.5|2977|2971|2978|2972|2977|2971|30
1629355500000|2021-08-19 06:45:00|2976.6|2970.6|2975.3|2969.3|2976.6|2970.6|2974.3|2968.3|22
1629355800000|2021-08-19 06:50:00|2974.8|2968.8|2976|2970|2978.3|2972.3|2973.9|2967.9|90
1629356100000|2021-08-19 06:55:00|2976.4|2970.4|2974.3|2968.3|2976.8|2970.8|2973.8|2967.8|59
1629356400000|2021-08-19 07:00:00|2974.5|2968.5|2976.8|2970.8|2978|2972|2973.3|2967.3|106
1629356700000|2021-08-19 07:05:00|2977|2971|2971.3|2965.3|2977.3|2971.3|2971.3|2965.3|60
1629357000000|2021-08-19 07:10:00|2971.5|2965.5|2966.8|2960.8|2972.5|2966.5|2965.5|2959.5|99
1629357300000|2021-08-19 07:15:00|2967|2961|2967.4|2961.4|2968.5|2962.5|2965.9|2959.9|53
1629357600000|2021-08-19 07:20:00|2967.5|2961.5|2971|2965|2975.8|2969.8|2967.5|2961.5|84
1629357900000|2021-08-19 07:25:00|2971.3|2965.3|2967.5|2961.5|2971.3|2965.3|2965.5|2959.5|62
1629358200000|2021-08-19 07:30:00|2967|2961|2961|2955|2967|2961|2960.8|2954.8|50
1629358500000|2021-08-19 07:35:00|2960.8|2954.8|2962.5|2956.5|2962.8|2956.8|2959.5|2953.5|46
1629358800000|2021-08-19 07:40:00|2962|2956|2956.8|2950.8|2962|2956|2956.8|2950.8|62
1629359100000|2021-08-19 07:45:00|2957.8|2951.8|2962.3|2956.3|2965.3|2959.3|2955.4|2949.4|79
1629359400000|2021-08-19 07:50:00|2962|2956|2961|2955|2962.5|2956.5|2958.5|2952.5|59
1629359700000|2021-08-19 07:55:00|2962.6|2956.6|2960.5|2954.5|2963.5|2957.5|2958.6|2952.6|59
1629360000000|2021-08-19 08:00:00|2960.8|2954.8|2959.5|2953.5|2962.5|2956.5|2957.8|2951.8|70
1629360300000|2021-08-19 08:05:00|2959.3|2953.3|2959|2953|2959.8|2953.8|2954.4|2948.4|71
1629360600000|2021-08-19 08:10:00|2958.8|2952.8|2939.1|2933.1|2959.8|2953.8|2937.6|2931.6|94
1629360900000|2021-08-19 08:15:00|2938.6|2932.6|2939.8|2933.8|2942.3|2936.3|2934.9|2928.9|91
1629361200000|2021-08-19 08:20:00|2939.3|2933.3|2943.3|2937.3|2944.5|2938.5|2938.3|2932.3|79
1629361500000|2021-08-19 08:25:00|2943|2937|2935.5|2929.5|2943|2937|2934.8|2928.8|81
1629361800000|2021-08-19 08:30:00|2935.3|2929.3|2933.8|2927.8|2936.8|2930.8|2929.8|2923.8|89
1629362100000|2021-08-19 08:35:00|2934|2928|2938|2932|2938|2932|2934|2928|80
1629362400000|2021-08-19 08:40:00|2938.5|2932.5|2935|2929|2940|2934|2933.8|2927.8|98
1629362700000|2021-08-19 08:45:00|2935.3|2929.3|2937|2931|2939.4|2933.4|2934.3|2928.3|62
1629363000000|2021-08-19 08:50:00|2936.8|2930.8|2936.1|2930.1|2937.1|2931.1|2935.3|2929.3|47
1629363300000|2021-08-19 08:55:00|2935.9|2929.9|2924.1|2918.1|2935.9|2929.9|2923.9|2917.9|130
1629363600000|2021-08-19 09:00:00|2924.3|2918.3|2921|2915|2924.5|2918.5|2919.3|2913.3|119
1629363900000|2021-08-19 09:05:00|2920.8|2914.8|2924.3|2918.3|2924.5|2918.5|2920.3|2914.3|84
1629364200000|2021-08-19 09:10:00|2924|2918|2923.4|2917.4|2925.6|2919.6|2922.8|2916.8|47
1629364500000|2021-08-19 09:15:00|2923.3|2917.3|2925.9|2919.9|2925.9|2919.9|2920.5|2914.5|63
1629364800000|2021-08-19 09:20:00|2925.8|2919.8|2925.5|2919.5|2931|2925|2924.8|2918.8|89
1629365100000|2021-08-19 09:25:00|2925.3|2919.3|2927.3|2921.3|2928.5|2922.5|2925.3|2919.3|78
1629365400000|2021-08-19 09:30:00|2926.8|2920.8|2929.3|2923.3|2930.1|2924.1|2926.5|2920.5|59
1629365700000|2021-08-19 09:35:00|2929.1|2923.1|2928.8|2922.8|2930.8|2924.8|2927.3|2921.3|56
1629366000000|2021-08-19 09:40:00|2930.3|2924.3|2932.3|2926.3|2932.6|2926.6|2929.1|2923.1|48
1629366300000|2021-08-19 09:45:00|2932.5|2926.5|2933.3|2927.3|2933.8|2927.8|2930.3|2924.3|55
1629366600000|2021-08-19 09:50:00|2933|2927|2927.5|2921.5|2933|2927|2927.4|2921.4|41
1629366900000|2021-08-19 09:55:00|2928.5|2922.5|2927.3|2921.3|2928.6|2922.6|2926.4|2920.4|48
1629367200000|2021-08-19 10:00:00|2927.6|2921.6|2929.6|2923.6|2930.5|2924.5|2926.3|2920.3|43
1629367500000|2021-08-19 10:05:00|2929.9|2923.9|2929.5|2923.5|2931.5|2925.5|2929.3|2923.3|31
1629367800000|2021-08-19 10:10:00|2929.8|2923.8|2939.9|2933.9|2939.9|2933.9|2929.3|2923.3|53
1629368100000|2021-08-19 10:15:00|2938.9|2932.9|2932.8|2926.8|2938.9|2932.9|2932.8|2926.8|56
1629368400000|2021-08-19 10:20:00|2933|2927|2933.6|2927.6|2934.3|2928.3|2931.6|2925.6|39
1629368700000|2021-08-19 10:25:00|2933.8|2927.8|2931|2925|2933.8|2927.8|2929.5|2923.5|44
1629369000000|2021-08-19 10:30:00|2930.8|2924.8|2933.3|2927.3|2934.8|2928.8|2929.8|2923.8|59
1629369300000|2021-08-19 10:35:00|2933|2927|2929.5|2923.5|2933|2927|2929.5|2923.5|40
1629369600000|2021-08-19 10:40:00|2928.8|2922.8|2927|2921|2928.8|2922.8|2925.3|2919.3|43
1629369900000|2021-08-19 10:45:00|2926.8|2920.8|2925.6|2919.6|2927.8|2921.8|2925.4|2919.4|29
1629370200000|2021-08-19 10:50:00|2925.4|2919.4|2925.1|2919.1|2928|2922|2924.8|2918.8|44
1629370500000|2021-08-19 10:55:00|2924.8|2918.8|2924.1|2918.1|2927.3|2921.3|2923.9|2917.9|50
1629370800000|2021-08-19 11:00:00|2924.3|2918.3|2924.4|2918.4|2925.5|2919.5|2923.6|2917.6|33
1629371100000|2021-08-19 11:05:00|2924.5|2918.5|2924.1|2918.1|2924.8|2918.8|2923.4|2917.4|30
1629371400000|2021-08-19 11:10:00|2923.9|2917.9|2923.4|2917.4|2925|2919|2923.4|2917.4|31
1629371700000|2021-08-19 11:15:00|2923.6|2917.6|2923.8|2917.8|2924.8|2918.8|2921.6|2915.6|59
1629372000000|2021-08-19 11:20:00|2923.5|2917.5|2922.8|2916.8|2924.5|2918.5|2922.6|2916.6|55
1629372300000|2021-08-19 11:25:00|2922.6|2916.6|2924.9|2918.9|2925|2919|2922.4|2916.4|20
1629372600000|2021-08-19 11:30:00|2924.6|2918.6|2927.5|2921.5|2928.6|2922.6|2924.4|2918.4|65
1629372900000|2021-08-19 11:35:00|2927.3|2921.3|2927.3|2921.3|2931.8|2925.8|2927.3|2921.3|98
1629373200000|2021-08-19 11:40:00|2927.4|2921.4|2927.3|2921.3|2928.5|2922.5|2924.8|2918.8|81
1629373500000|2021-08-19 11:45:00|2927.5|2921.5|2927.1|2921.1|2930.5|2924.5|2926.8|2920.8|79
1629373800000|2021-08-19 11:50:00|2926.8|2920.8|2937.4|2931.4|2938.3|2932.3|2926.8|2920.8|214
1629374100000|2021-08-19 11:55:00|2937.3|2931.3|2934.6|2928.6|2940|2934|2932|2926|109
1629374400000|2021-08-19 12:00:00|2934.8|2928.8|2932.8|2926.8|2935.8|2929.8|2929.1|2923.1|125
1629374700000|2021-08-19 12:05:00|2932.5|2926.5|2934.3|2928.3|2934.8|2928.8|2929.5|2923.5|91
1629375000000|2021-08-19 12:10:00|2933.9|2927.9|2936.3|2930.3|2937.8|2931.8|2931.9|2925.9|166
1629375300000|2021-08-19 12:15:00|2936.5|2930.5|2932.6|2926.6|2938.1|2932.1|2932.3|2926.3|123
1629375600000|2021-08-19 12:20:00|2932.4|2926.4|2937.5|2931.5|2937.6|2931.6|2931.9|2925.9|114
1629375900000|2021-08-19 12:25:00|2937.3|2931.3|2932.8|2926.8|2937.4|2931.4|2931.5|2925.5|76
1629376200000|2021-08-19 12:30:00|2933|2927|2932.5|2926.5|2935|2929|2931.8|2925.8|52
1629376500000|2021-08-19 12:35:00|2932.3|2926.3|2934.6|2928.6|2936.3|2930.3|2932.3|2926.3|68
1629376800000|2021-08-19 12:40:00|2934.4|2928.4|2934.9|2928.9|2935.1|2929.1|2933.4|2927.4|71
1629377100000|2021-08-19 12:45:00|2935|2929|2932.3|2926.3|2935.9|2929.9|2931.1|2925.1|57
1629377400000|2021-08-19 12:50:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2929.6|2923.6|89
1629377700000|2021-08-19 12:55:00|2932.8|2926.8|2939.5|2933.5|2941.3|2935.3|2932.8|2926.8|101
1629378000000|2021-08-19 13:00:00|2939.6|2933.6|2950.6|2944.6|2951.3|2945.3|2939.6|2933.6|347
1629378300000|2021-08-19 13:05:00|2950.9|2944.9|2951.3|2945.3|2952.5|2946.5|2945.8|2939.8|266
1629378600000|2021-08-19 13:10:00|2951.5|2945.5|2957.6|2951.6|2957.6|2951.6|2951.5|2945.5|172
1629378900000|2021-08-19 13:15:00|2957.5|2951.5|2957.6|2951.6|2960.6|2954.6|2955.8|2949.8|116
1629379200000|2021-08-19 13:20:00|2957.4|2951.4|2956.8|2950.8|2960.4|2954.4|2955.8|2949.8|145
1629379500000|2021-08-19 13:25:00|2957|2951|2961.1|2955.1|2962.6|2956.6|2956.1|2950.1|173
1629379800000|2021-08-19 13:30:00|2961.4|2955.4|2961|2955|2962.8|2956.8|2956.1|2950.1|206
1629380100000|2021-08-19 13:35:00|2961.3|2955.3|2964.1|2958.1|2964.8|2958.8|2957.5|2951.5|184
1629380400000|2021-08-19 13:40:00|2963.9|2957.9|2967.1|2961.1|2967.4|2961.4|2963.5|2957.5|167
1629380700000|2021-08-19 13:45:00|2966.9|2960.9|2969.6|2963.6|2975.3|2969.3|2966|2960|187
1629381000000|2021-08-19 13:50:00|2969.4|2963.4|2971.8|2965.8|2971.9|2965.9|2967|2961|150
1629381300000|2021-08-19 13:55:00|2971.4|2965.4|2971|2965|2973.1|2967.1|2970|2964|114
1629381600000|2021-08-19 14:00:00|2971.9|2965.9|2971|2965|2973.8|2967.8|2968.4|2962.4|143
1629381900000|2021-08-19 14:05:00|2970.8|2964.8|2966.5|2960.5|2971|2965|2965.8|2959.8|108
1629382200000|2021-08-19 14:10:00|2966.8|2960.8|2967.5|2961.5|2970.6|2964.6|2966.8|2960.8|76
1629382500000|2021-08-19 14:15:00|2967.8|2961.8|2964.5|2958.5|2967.8|2961.8|2962.5|2956.5|55
1629382800000|2021-08-19 14:20:00|2964.8|2958.8|2960.9|2954.9|2966.5|2960.5|2959.8|2953.8|76
1629383100000|2021-08-19 14:25:00|2960.8|2954.8|2959.6|2953.6|2961|2955|2958|2952|42
1629383400000|2021-08-19 14:30:00|2959.5|2953.5|2953.5|2947.5|2959.8|2953.8|2953.3|2947.3|82
1629383700000|2021-08-19 14:35:00|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2950.3|2944.3|86
1629384000000|2021-08-19 14:40:00|2951.3|2945.3|2947.5|2941.5|2951.3|2945.3|2945.8|2939.8|112
1629384300000|2021-08-19 14:45:00|2948|2942|2942.3|2936.3|2948|2942|2941.8|2935.8|155
1629384600000|2021-08-19 14:50:00|2941.9|2935.9|2951.5|2945.5|2951.5|2945.5|2941.5|2935.5|88
1629384900000|2021-08-19 14:55:00|2951.6|2945.6|2954.8|2948.8|2958.4|2952.4|2950.5|2944.5|190
1629385200000|2021-08-19 15:00:00|2955|2949|2947.5|2941.5|2955.5|2949.5|2947.3|2941.3|150
1629385500000|2021-08-19 15:05:00|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2944.8|2938.8|80
1629385800000|2021-08-19 15:10:00|2948.3|2942.3|2947.5|2941.5|2948.5|2942.5|2947|2941|51
1629386100000|2021-08-19 15:15:00|2947.8|2941.8|2948.9|2942.9|2949.9|2943.9|2945.8|2939.8|35
1629386400000|2021-08-19 15:20:00|2949.1|2943.1|2948.1|2942.1|2949.5|2943.5|2948.1|2942.1|30
1629386700000|2021-08-19 15:25:00|2948.3|2942.3|2945.8|2939.8|2949.1|2943.1|2944.6|2938.6|48
1629387000000|2021-08-19 15:30:00|2946|2940|2943.5|2937.5|2946|2940|2941.8|2935.8|65
1629387300000|2021-08-19 15:35:00|2943.3|2937.3|2953.3|2947.3|2953.3|2947.3|2942.5|2936.5|116
1629387600000|2021-08-19 15:40:00|2953|2947|2955.5|2949.5|2955.9|2949.9|2952.8|2946.8|47
1629387900000|2021-08-19 15:45:00|2954.8|2948.8|2955|2949|2955.6|2949.6|2954.3|2948.3|41
1629388200000|2021-08-19 15:50:00|2955.3|2949.3|2953.8|2947.8|2956|2950|2953.5|2947.5|61
1629388500000|2021-08-19 15:55:00|2954|2948|2953.1|2947.1|2954.5|2948.5|2952.5|2946.5|26
1629388800000|2021-08-19 16:00:00|2952.6|2946.6|2952.4|2946.4|2953.4|2947.4|2951.8|2945.8|18
1629389100000|2021-08-19 16:05:00|2952.6|2946.6|2951.6|2945.6|2952.6|2946.6|2951.6|2945.6|15
1629389400000|2021-08-19 16:10:00|2951.4|2945.4|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1629389700000|2021-08-19 16:15:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629390000000|2021-08-19 16:20:00|2951|2945|2950.3|2944.3|2951.3|2945.3|2950|2944|21
1629390300000|2021-08-19 16:25:00|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.3|2944.3|7
1629390600000|2021-08-19 16:30:00|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950|2944|17
1629390900000|2021-08-19 16:35:00|2950.6|2944.6|2954.9|2948.9|2955.1|2949.1|2950.6|2944.6|41
1629391200000|2021-08-19 16:40:00|2955.1|2949.1|2953.4|2947.4|2955.1|2949.1|2953.4|2947.4|16
1629391500000|2021-08-19 16:45:00|2952.5|2946.5|2951.9|2945.9|2953.4|2947.4|2951.6|2945.6|24
1629391800000|2021-08-19 16:50:00|2951.6|2945.6|2949.3|2943.3|2951.6|2945.6|2948.8|2942.8|20
1629392100000|2021-08-19 16:55:00|2949.1|2943.1|2949.3|2943.3|2950.6|2944.6|2948.6|2942.6|17
1629417600000|2021-08-20 00:00:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|3
1629417900000|2021-08-20 00:05:00|2948|2942|2950.9|2944.9|2951|2945|2948|2942|4
1629418200000|2021-08-20 00:10:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1629418500000|2021-08-20 00:15:00|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1629418800000|2021-08-20 00:20:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629419400000|2021-08-20 00:30:00|2951.6|2945.6|2954.6|2948.6|2954.6|2948.6|2951.6|2945.6|4
1629419700000|2021-08-20 00:35:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1629420300000|2021-08-20 00:45:00|2954.9|2948.9|2955|2949|2958.1|2952.1|2954.4|2948.4|14
1629420900000|2021-08-20 00:55:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629421200000|2021-08-20 01:00:00|2955.8|2949.8|2958.3|2952.3|2960.3|2954.3|2955.8|2949.8|87
1629421500000|2021-08-20 01:05:00|2958|2952|2957.3|2951.3|2960.5|2954.5|2957.3|2951.3|45
1629421800000|2021-08-20 01:10:00|2957.5|2951.5|2956.3|2950.3|2958.8|2952.8|2956|2950|46
1629422100000|2021-08-20 01:15:00|2956|2950|2954.3|2948.3|2956.3|2950.3|2951.4|2945.4|61
1629422400000|2021-08-20 01:20:00|2954.4|2948.4|2957.9|2951.9|2958.6|2952.6|2953.8|2947.8|90
1629422700000|2021-08-20 01:25:00|2957.6|2951.6|2961.1|2955.1|2962.1|2956.1|2957.6|2951.6|62
1629423000000|2021-08-20 01:30:00|2960.8|2954.8|2960.6|2954.6|2961.5|2955.5|2959.8|2953.8|66
1629423300000|2021-08-20 01:35:00|2960.5|2954.5|2961.5|2955.5|2962.1|2956.1|2960.3|2954.3|47
1629423600000|2021-08-20 01:40:00|2961.4|2955.4|2961.5|2955.5|2962.6|2956.6|2961.1|2955.1|46
1629423900000|2021-08-20 01:45:00|2961.3|2955.3|2956.6|2950.6|2961.6|2955.6|2955.8|2949.8|137
1629424200000|2021-08-20 01:50:00|2956.5|2950.5|2959|2953|2959.3|2953.3|2955.8|2949.8|44
1629424500000|2021-08-20 01:55:00|2959.3|2953.3|2962.3|2956.3|2962.3|2956.3|2959.3|2953.3|54
1629424800000|2021-08-20 02:00:00|2962|2956|2963|2957|2963|2957|2961.3|2955.3|40
1629425100000|2021-08-20 02:05:00|2963.3|2957.3|2963.8|2957.8|2966|2960|2962.8|2956.8|42
1629425400000|2021-08-20 02:10:00|2964|2958|2966|2960|2966|2960|2964|2958|58
1629425700000|2021-08-20 02:15:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629426000000|2021-08-20 02:20:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.1|2959.1|5
1629426300000|2021-08-20 02:25:00|2965.1|2959.1|2966|2960|2966|2960|2965.1|2959.1|5
1629426600000|2021-08-20 02:30:00|2965.8|2959.8|2964.5|2958.5|2966.3|2960.3|2964.5|2958.5|16
1629426900000|2021-08-20 02:35:00|2964.1|2958.1|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|23
1629427200000|2021-08-20 02:40:00|2964.8|2958.8|2965|2959|2965.3|2959.3|2964.8|2958.8|20
1629427500000|2021-08-20 02:45:00|2965.3|2959.3|2967.8|2961.8|2967.8|2961.8|2965|2959|29
1629427800000|2021-08-20 02:50:00|2967.4|2961.4|2967.3|2961.3|2969.3|2963.3|2967.3|2961.3|43
1629428100000|2021-08-20 02:55:00|2967|2961|2967.3|2961.3|2968.5|2962.5|2967|2961|32
1629428400000|2021-08-20 03:00:00|2967.5|2961.5|2970|2964|2970.3|2964.3|2965.8|2959.8|59
1629428700000|2021-08-20 03:05:00|2969.8|2963.8|2972.3|2966.3|2972.3|2966.3|2969.5|2963.5|43
1629429000000|2021-08-20 03:10:00|2972.5|2966.5|2975.1|2969.1|2978.1|2972.1|2972.5|2966.5|62
1629429300000|2021-08-20 03:15:00|2975.4|2969.4|2977.9|2971.9|2978.4|2972.4|2975.1|2969.1|43
1629429600000|2021-08-20 03:20:00|2978.1|2972.1|2977.8|2971.8|2981.1|2975.1|2977.8|2971.8|50
1629429900000|2021-08-20 03:25:00|2977.5|2971.5|2975.3|2969.3|2977.8|2971.8|2974.5|2968.5|64
1629430200000|2021-08-20 03:30:00|2975.6|2969.6|2985.6|2979.6|2986.9|2980.9|2975.6|2969.6|50
1629430500000|2021-08-20 03:35:00|2985.8|2979.8|2990.8|2984.8|2990.8|2984.8|2985.8|2979.8|33
1629430800000|2021-08-20 03:40:00|2991|2985|2995|2989|2995|2989|2989.4|2983.4|33
1629431100000|2021-08-20 03:45:00|2995.3|2989.3|2990.9|2984.9|2995.8|2989.8|2990.9|2984.9|15
1629431400000|2021-08-20 03:50:00|2991.3|2985.3|2994|2988|2995.3|2989.3|2991.3|2985.3|30
1629431700000|2021-08-20 03:55:00|2993.8|2987.8|2995.8|2989.8|2995.8|2989.8|2993|2987|19
1629432000000|2021-08-20 04:00:00|2995.9|2989.9|2997.9|2991.9|2998.6|2992.6|2995.9|2989.9|20
1629432300000|2021-08-20 04:05:00|2998.4|2992.4|3000.5|2994.5|3007|3001|2997.9|2991.9|43
1629432600000|2021-08-20 04:10:00|3000.3|2994.3|2997.6|2991.6|3000.3|2994.3|2997.6|2991.6|14
1629432900000|2021-08-20 04:15:00|2997.8|2991.8|3001.8|2995.8|3002|2996|2996.8|2990.8|39
1629433200000|2021-08-20 04:20:00|3002|2996|2996.5|2990.5|3002.3|2996.3|2995.8|2989.8|28
1629433500000|2021-08-20 04:25:00|2996.8|2990.8|2999.8|2993.8|3002.5|2996.5|2996.8|2990.8|45
1629433800000|2021-08-20 04:30:00|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|4
1629434100000|2021-08-20 04:35:00|2998|2992|2997.4|2991.4|2998.3|2992.3|2997.4|2991.4|13
1629434400000|2021-08-20 04:40:00|2996.9|2990.9|2995.6|2989.6|2996.9|2990.9|2995.5|2989.5|22
1629434700000|2021-08-20 04:45:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2993.5|2987.5|22
1629435000000|2021-08-20 04:50:00|2994.5|2988.5|2994.1|2988.1|2995.5|2989.5|2993.6|2987.6|16
1629435300000|2021-08-20 04:55:00|2993.8|2987.8|2990.8|2984.8|2994.4|2988.4|2989.5|2983.5|21
1629435600000|2021-08-20 05:00:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1629435900000|2021-08-20 05:05:00|2990.1|2984.1|2986.4|2980.4|2990.1|2984.1|2986.4|2980.4|19
1629436200000|2021-08-20 05:10:00|2986.6|2980.6|2986.4|2980.4|2987.9|2981.9|2986.4|2980.4|8
1629436500000|2021-08-20 05:15:00|2986|2980|2981.8|2975.8|2987.1|2981.1|2981.8|2975.8|29
1629436800000|2021-08-20 05:20:00|2982|2976|2983.9|2977.9|2984.1|2978.1|2980.9|2974.9|21
1629437100000|2021-08-20 05:25:00|2983.6|2977.6|2984|2978|2985.6|2979.6|2981|2975|30
1629437400000|2021-08-20 05:30:00|2983.9|2977.9|2980.6|2974.6|2983.9|2977.9|2975.9|2969.9|119
1629437700000|2021-08-20 05:35:00|2980.5|2974.5|2976.9|2970.9|2981.6|2975.6|2976.3|2970.3|45
1629438000000|2021-08-20 05:40:00|2975.6|2969.6|2978.6|2972.6|2978.6|2972.6|2974.3|2968.3|71
1629438300000|2021-08-20 05:45:00|2978.9|2972.9|2978.6|2972.6|2979.5|2973.5|2974.9|2968.9|52
1629438600000|2021-08-20 05:50:00|2978.9|2972.9|2977.6|2971.6|2979.4|2973.4|2976.3|2970.3|68
1629438900000|2021-08-20 05:55:00|2977.8|2971.8|2978.5|2972.5|2979.8|2973.8|2977.6|2971.6|40
1629439200000|2021-08-20 06:00:00|2978.8|2972.8|2980.8|2974.8|2980.8|2974.8|2978.3|2972.3|18
1629439500000|2021-08-20 06:05:00|2980.5|2974.5|2981.3|2975.3|2981.9|2975.9|2980.3|2974.3|33
1629439800000|2021-08-20 06:10:00|2981.5|2975.5|2978|2972|2981.5|2975.5|2977.8|2971.8|34
1629440100000|2021-08-20 06:15:00|2978.5|2972.5|2978.8|2972.8|2979.8|2973.8|2978.5|2972.5|33
1629440400000|2021-08-20 06:20:00|2979|2973|2979.4|2973.4|2979.5|2973.5|2977.3|2971.3|36
1629440700000|2021-08-20 06:25:00|2979.1|2973.1|2974.8|2968.8|2979.6|2973.6|2974.5|2968.5|39
1629441000000|2021-08-20 06:30:00|2974.9|2968.9|2975|2969|2976.6|2970.6|2974.5|2968.5|50
1629441300000|2021-08-20 06:35:00|2974.8|2968.8|2972.9|2966.9|2974.8|2968.8|2971.6|2965.6|34
1629441600000|2021-08-20 06:40:00|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2971.3|2965.3|23
1629441900000|2021-08-20 06:45:00|2972.6|2966.6|2971.1|2965.1|2973.1|2967.1|2970.9|2964.9|29
1629442200000|2021-08-20 06:50:00|2970.9|2964.9|2970.6|2964.6|2973.4|2967.4|2970.6|2964.6|36
1629442500000|2021-08-20 06:55:00|2970.4|2964.4|2970.9|2964.9|2972.1|2966.1|2970.4|2964.4|29
1629442800000|2021-08-20 07:00:00|2971.1|2965.1|2961.5|2955.5|2971.9|2965.9|2961.3|2955.3|113
1629443100000|2021-08-20 07:05:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2954.3|2948.3|78
1629443400000|2021-08-20 07:10:00|2961.4|2955.4|2961.1|2955.1|2964.3|2958.3|2960.5|2954.5|65
1629443700000|2021-08-20 07:15:00|2960.9|2954.9|2962|2956|2965.1|2959.1|2960.9|2954.9|32
1629444000000|2021-08-20 07:20:00|2961.8|2955.8|2963.1|2957.1|2965.8|2959.8|2961.8|2955.8|34
1629444300000|2021-08-20 07:25:00|2962.9|2956.9|2961.9|2955.9|2962.9|2956.9|2960.3|2954.3|39
1629444600000|2021-08-20 07:30:00|2961.6|2955.6|2969.5|2963.5|2971.3|2965.3|2961.6|2955.6|80
1629444900000|2021-08-20 07:35:00|2969|2963|2970.8|2964.8|2970.8|2964.8|2966.3|2960.3|36
1629445200000|2021-08-20 07:40:00|2970.5|2964.5|2972.3|2966.3|2973.3|2967.3|2969.5|2963.5|37
1629445500000|2021-08-20 07:45:00|2972|2966|2972|2966|2973.9|2967.9|2970.5|2964.5|44
1629445800000|2021-08-20 07:50:00|2972.3|2966.3|2974.9|2968.9|2975.4|2969.4|2972.3|2966.3|38
1629446100000|2021-08-20 07:55:00|2975.1|2969.1|2973.8|2967.8|2975.1|2969.1|2973|2967|18
1629446400000|2021-08-20 08:00:00|2974|2968|2970|2964|2975.1|2969.1|2967.9|2961.9|62
1629446700000|2021-08-20 08:05:00|2969.8|2963.8|2966.5|2960.5|2969.8|2963.8|2963.9|2957.9|44
1629447000000|2021-08-20 08:10:00|2966.1|2960.1|2957|2951|2967.9|2961.9|2956.8|2950.8|52
1629447300000|2021-08-20 08:15:00|2957.3|2951.3|2950|2944|2957.6|2951.6|2949.9|2943.9|48
1629447600000|2021-08-20 08:20:00|2950.3|2944.3|2948.5|2942.5|2950.3|2944.3|2948.5|2942.5|28
1629447900000|2021-08-20 08:25:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2946.8|2940.8|31
1629448200000|2021-08-20 08:30:00|2948.3|2942.3|2942.3|2936.3|2948.3|2942.3|2941.6|2935.6|53
1629448500000|2021-08-20 08:35:00|2942.5|2936.5|2941.5|2935.5|2943.3|2937.3|2939|2933|43
1629448800000|2021-08-20 08:40:00|2941.4|2935.4|2942.6|2936.6|2942.9|2936.9|2941.3|2935.3|25
1629449100000|2021-08-20 08:45:00|2942.8|2936.8|2945.5|2939.5|2946|2940|2942.6|2936.6|37
1629449400000|2021-08-20 08:50:00|2945.8|2939.8|2945.6|2939.6|2947.8|2941.8|2944.5|2938.5|56
1629449700000|2021-08-20 08:55:00|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2943.5|2937.5|32
1629450000000|2021-08-20 09:00:00|2944.5|2938.5|2945|2939|2945|2939|2943.3|2937.3|36
1629450300000|2021-08-20 09:05:00|2944.8|2938.8|2944.5|2938.5|2947|2941|2943.4|2937.4|34
1629450600000|2021-08-20 09:10:00|2944.3|2938.3|2943.8|2937.8|2945.5|2939.5|2943.3|2937.3|26
1629450900000|2021-08-20 09:15:00|2943.5|2937.5|2945.3|2939.3|2945.8|2939.8|2943.3|2937.3|28
1629451200000|2021-08-20 09:20:00|2945.5|2939.5|2947|2941|2947.8|2941.8|2945.4|2939.4|20
1629451500000|2021-08-20 09:25:00|2947.4|2941.4|2947.3|2941.3|2947.8|2941.8|2946.5|2940.5|20
1629451800000|2021-08-20 09:30:00|2947.5|2941.5|2949.5|2943.5|2949.5|2943.5|2947.3|2941.3|32
1629452100000|2021-08-20 09:35:00|2949.8|2943.8|2950.5|2944.5|2951.6|2945.6|2949.5|2943.5|29
1629452400000|2021-08-20 09:40:00|2950.8|2944.8|2951.6|2945.6|2951.9|2945.9|2950.3|2944.3|17
1629452700000|2021-08-20 09:45:00|2951.5|2945.5|2952.9|2946.9|2953.3|2947.3|2951.5|2945.5|13
1629453000000|2021-08-20 09:50:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2951.8|2945.8|14
1629453300000|2021-08-20 09:55:00|2953|2947|2954.8|2948.8|2955|2949|2952.5|2946.5|36
1629453600000|2021-08-20 10:00:00|2954.5|2948.5|2949.8|2943.8|2954.5|2948.5|2949.5|2943.5|21
1629453900000|2021-08-20 10:05:00|2949.5|2943.5|2953.3|2947.3|2953.8|2947.8|2949.3|2943.3|48
1629454200000|2021-08-20 10:10:00|2953|2947|2951.6|2945.6|2953.8|2947.8|2951.1|2945.1|24
1629454500000|2021-08-20 10:15:00|2951.4|2945.4|2950|2944|2951.8|2945.8|2949|2943|22
1629454800000|2021-08-20 10:20:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|7
1629455100000|2021-08-20 10:25:00|2950.5|2944.5|2952.9|2946.9|2953.1|2947.1|2950.5|2944.5|11
1629455400000|2021-08-20 10:30:00|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952|2946|11
1629455700000|2021-08-20 10:35:00|2954|2948|2950.3|2944.3|2954|2948|2949.5|2943.5|25
1629456000000|2021-08-20 10:40:00|2950|2944|2950.8|2944.8|2950.8|2944.8|2949.6|2943.6|26
1629456300000|2021-08-20 10:45:00|2950.3|2944.3|2951.3|2945.3|2952.3|2946.3|2950|2944|30
1629456600000|2021-08-20 10:50:00|2950.8|2944.8|2951.8|2945.8|2952|2946|2948.6|2942.6|30
1629456900000|2021-08-20 10:55:00|2952|2946|2948.5|2942.5|2952.8|2946.8|2948.3|2942.3|33
1629457200000|2021-08-20 11:00:00|2948.8|2942.8|2948.3|2942.3|2949|2943|2946.6|2940.6|25
1629457500000|2021-08-20 11:05:00|2948|2942|2951.6|2945.6|2952|2946|2947.8|2941.8|35
1629457800000|2021-08-20 11:10:00|2951.9|2945.9|2952.3|2946.3|2954.5|2948.5|2951.8|2945.8|41
1629458100000|2021-08-20 11:15:00|2952|2946|2951.3|2945.3|2952|2946|2950.3|2944.3|27
1629458400000|2021-08-20 11:20:00|2950.8|2944.8|2955.6|2949.6|2955.8|2949.8|2950.3|2944.3|42
1629458700000|2021-08-20 11:25:00|2955.4|2949.4|2953.3|2947.3|2955.8|2949.8|2953.3|2947.3|40
1629459000000|2021-08-20 11:30:00|2953.6|2947.6|2951.5|2945.5|2954.8|2948.8|2950.8|2944.8|42
1629459300000|2021-08-20 11:35:00|2951.8|2945.8|2955.1|2949.1|2955.5|2949.5|2950.5|2944.5|40
1629459600000|2021-08-20 11:40:00|2955.4|2949.4|2955.5|2949.5|2957|2951|2954|2948|48
1629459900000|2021-08-20 11:45:00|2955.3|2949.3|2957|2951|2957|2951|2951.8|2945.8|57
1629460200000|2021-08-20 11:50:00|2957.3|2951.3|2953|2947|2957.8|2951.8|2950.4|2944.4|84
1629460500000|2021-08-20 11:55:00|2953.3|2947.3|2951.9|2945.9|2954.8|2948.8|2951.1|2945.1|52
1629460800000|2021-08-20 12:00:00|2952.4|2946.4|2954|2948|2954.3|2948.3|2949.8|2943.8|82
1629461100000|2021-08-20 12:05:00|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2952.5|2946.5|43
1629461400000|2021-08-20 12:10:00|2953.3|2947.3|2948|2942|2953.3|2947.3|2946.8|2940.8|50
1629461700000|2021-08-20 12:15:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|39
1629462000000|2021-08-20 12:20:00|2948.5|2942.5|2947.5|2941.5|2948.8|2942.8|2946.8|2940.8|52
1629462300000|2021-08-20 12:25:00|2947.3|2941.3|2945.9|2939.9|2947.3|2941.3|2945.4|2939.4|28
1629462600000|2021-08-20 12:30:00|2946|2940|2946.5|2940.5|2947.3|2941.3|2944.4|2938.4|50
1629462900000|2021-08-20 12:35:00|2946.8|2940.8|2954.3|2948.3|2954.5|2948.5|2946.8|2940.8|61
1629463200000|2021-08-20 12:40:00|2954.5|2948.5|2953|2947|2954.5|2948.5|2951.5|2945.5|36
1629463500000|2021-08-20 12:45:00|2953.3|2947.3|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|42
1629463800000|2021-08-20 12:50:00|2953.5|2947.5|2953.8|2947.8|2955|2949|2953.3|2947.3|42
1629464100000|2021-08-20 12:55:00|2953.3|2947.3|2956.5|2950.5|2957.1|2951.1|2953.3|2947.3|45
1629464400000|2021-08-20 13:00:00|2956.1|2950.1|2955.6|2949.6|2957.5|2951.5|2948|2942|244
1629464700000|2021-08-20 13:05:00|2955.5|2949.5|2958.5|2952.5|2958.8|2952.8|2955|2949|156
1629465000000|2021-08-20 13:10:00|2958.8|2952.8|2952.8|2946.8|2959.1|2953.1|2952.3|2946.3|155
1629465300000|2021-08-20 13:15:00|2952.5|2946.5|2950.8|2944.8|2955.1|2949.1|2949.8|2943.8|124
1629465600000|2021-08-20 13:20:00|2951|2945|2948.3|2942.3|2952|2946|2947.3|2941.3|127
1629465900000|2021-08-20 13:25:00|2948.6|2942.6|2948.1|2942.1|2950.1|2944.1|2947.6|2941.6|128
1629466200000|2021-08-20 13:30:00|2948.4|2942.4|2946.9|2940.9|2949.4|2943.4|2944.3|2938.3|132
1629466500000|2021-08-20 13:35:00|2947.3|2941.3|2946.5|2940.5|2948.8|2942.8|2945.3|2939.3|157
1629466800000|2021-08-20 13:40:00|2946.3|2940.3|2945.8|2939.8|2947.5|2941.5|2944.3|2938.3|162
1629467100000|2021-08-20 13:45:00|2945.4|2939.4|2945.8|2939.8|2947.8|2941.8|2945|2939|161
1629467400000|2021-08-20 13:50:00|2945.9|2939.9|2949.9|2943.9|2956.1|2950.1|2945.9|2939.9|232
1629467700000|2021-08-20 13:55:00|2950.1|2944.1|2953.3|2947.3|2953.8|2947.8|2950.1|2944.1|121
1629468000000|2021-08-20 14:00:00|2952.4|2946.4|2946.1|2940.1|2952.9|2946.9|2945.4|2939.4|139
1629468300000|2021-08-20 14:05:00|2945.6|2939.6|2944.1|2938.1|2946.1|2940.1|2942.1|2936.1|128
1629468600000|2021-08-20 14:10:00|2944|2938|2941.5|2935.5|2944.8|2938.8|2939.3|2933.3|79
1629468900000|2021-08-20 14:15:00|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2938.4|2932.4|127
1629469200000|2021-08-20 14:20:00|2941.6|2935.6|2941.3|2935.3|2942.4|2936.4|2940.3|2934.3|79
1629469500000|2021-08-20 14:25:00|2940.8|2934.8|2942.4|2936.4|2942.4|2936.4|2939.3|2933.3|72
1629469800000|2021-08-20 14:30:00|2942.6|2936.6|2946|2940|2946|2940|2939.9|2933.9|93
1629470100000|2021-08-20 14:35:00|2946.3|2940.3|2942.5|2936.5|2947.5|2941.5|2941.8|2935.8|94
1629470400000|2021-08-20 14:40:00|2942.8|2936.8|2940.8|2934.8|2942.8|2936.8|2938.3|2932.3|91
1629470700000|2021-08-20 14:45:00|2941.3|2935.3|2935.5|2929.5|2941.3|2935.3|2934.1|2928.1|110
1629471000000|2021-08-20 14:50:00|2936.1|2930.1|2934.1|2928.1|2936.1|2930.1|2933.6|2927.6|67
1629471300000|2021-08-20 14:55:00|2934.4|2928.4|2932.5|2926.5|2934.5|2928.5|2928.8|2922.8|213
1629471600000|2021-08-20 15:00:00|2932.8|2926.8|2931.5|2925.5|2933.3|2927.3|2931|2925|79
1629471900000|2021-08-20 15:05:00|2931.3|2925.3|2931|2925|2932.1|2926.1|2930.3|2924.3|48
1629472200000|2021-08-20 15:10:00|2930.8|2924.8|2930.5|2924.5|2932.1|2926.1|2930.3|2924.3|42
1629472500000|2021-08-20 15:15:00|2930.8|2924.8|2931.4|2925.4|2931.6|2925.6|2929.4|2923.4|40
1629472800000|2021-08-20 15:20:00|2931.6|2925.6|2932.5|2926.5|2932.8|2926.8|2930.4|2924.4|41
1629473100000|2021-08-20 15:25:00|2932.8|2926.8|2931.5|2925.5|2933.5|2927.5|2930.9|2924.9|63
1629473400000|2021-08-20 15:30:00|2931.3|2925.3|2931.8|2925.8|2933|2927|2931.3|2925.3|47
1629473700000|2021-08-20 15:35:00|2932|2926|2931.5|2925.5|2932.3|2926.3|2931|2925|25
1629474000000|2021-08-20 15:40:00|2931.3|2925.3|2931|2925|2931.8|2925.8|2929.8|2923.8|33
1629474300000|2021-08-20 15:45:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|37
1629474600000|2021-08-20 15:50:00|2932|2926|2931.5|2925.5|2932|2926|2930.6|2924.6|26
1629474900000|2021-08-20 15:55:00|2931.8|2925.8|2933.1|2927.1|2933.1|2927.1|2930.5|2924.5|32
1629475200000|2021-08-20 16:00:00|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|7
1629475500000|2021-08-20 16:05:00|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.5|2927.5|6
1629475800000|2021-08-20 16:10:00|2933.4|2927.4|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|7
1629476100000|2021-08-20 16:15:00|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.8|2926.8|7
1629476400000|2021-08-20 16:20:00|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.1|2926.1|6
1629476700000|2021-08-20 16:25:00|2931.8|2925.8|2932.8|2926.8|2933.3|2927.3|2931.8|2925.8|8
1629477000000|2021-08-20 16:30:00|2932.9|2926.9|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1629477300000|2021-08-20 16:35:00|2932.6|2926.6|2932.8|2926.8|2933|2927|2932.5|2926.5|7
1629477600000|2021-08-20 16:40:00|2932.5|2926.5|2934.6|2928.6|2934.6|2928.6|2932.5|2926.5|20
1629477900000|2021-08-20 16:45:00|2934.9|2928.9|2935.5|2929.5|2935.6|2929.6|2934.6|2928.6|14
1629478200000|2021-08-20 16:50:00|2936.3|2930.3|2936.3|2930.3|2937|2931|2936|2930|11
1629478500000|2021-08-20 16:55:00|2936.1|2930.1|2936.5|2930.5|2937.6|2931.6|2936.1|2930.1|22
1629676800000|2021-08-23 00:00:00|2940.3|2929|2947|2941|2947|2941|2940.3|2929|4
1629677400000|2021-08-23 00:10:00|2946.1|2940.1|2944.5|2938.5|2946.1|2940.1|2944.5|2938.5|2
1629677700000|2021-08-23 00:15:00|2944.8|2938.8|2944.9|2938.9|2945.1|2939.1|2944.8|2938.8|4
1629678000000|2021-08-23 00:20:00|2945.1|2939.1|2945|2939|2945.1|2939.1|2944|2938|5
1629678300000|2021-08-23 00:25:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|6
1629678600000|2021-08-23 00:30:00|2945.4|2939.4|2947|2941|2947.1|2941.1|2945.4|2939.4|3
1629678900000|2021-08-23 00:35:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629679200000|2021-08-23 00:40:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629679500000|2021-08-23 00:45:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|3
1629679800000|2021-08-23 00:50:00|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.4|2941.4|10
1629680100000|2021-08-23 00:55:00|2948.3|2942.3|2945|2939|2948.8|2942.8|2944.8|2938.8|19
1629680400000|2021-08-23 01:00:00|2944.8|2938.8|2946.3|2940.3|2948.8|2942.8|2943.5|2937.5|194
1629680700000|2021-08-23 01:05:00|2946.5|2940.5|2944|2938|2946.6|2940.6|2944|2938|49
1629681000000|2021-08-23 01:10:00|2943.8|2937.8|2944.5|2938.5|2945.9|2939.9|2943|2937|71
1629681300000|2021-08-23 01:15:00|2944.8|2938.8|2949.6|2943.6|2949.6|2943.6|2944.5|2938.5|40
1629681600000|2021-08-23 01:20:00|2950.1|2944.1|2952|2946|2952|2946|2947.8|2941.8|78
1629681900000|2021-08-23 01:25:00|2951.8|2945.8|2950.3|2944.3|2952.6|2946.6|2950|2944|64
1629682200000|2021-08-23 01:30:00|2950|2944|2948.6|2942.6|2950.3|2944.3|2948.4|2942.4|49
1629682500000|2021-08-23 01:35:00|2948.4|2942.4|2948.8|2942.8|2948.9|2942.9|2947.9|2941.9|26
1629682800000|2021-08-23 01:40:00|2948.4|2942.4|2951|2945|2951|2945|2948.4|2942.4|72
1629683100000|2021-08-23 01:45:00|2951.3|2945.3|2956.1|2950.1|2956.6|2950.6|2951|2945|44
1629683400000|2021-08-23 01:50:00|2956.4|2950.4|2957|2951|2958.1|2952.1|2955.5|2949.5|47
1629683700000|2021-08-23 01:55:00|2957.3|2951.3|2956.5|2950.5|2958.9|2952.9|2956|2950|103
1629684000000|2021-08-23 02:00:00|2957|2951|2958|2952|2958|2952|2955.8|2949.8|59
1629684300000|2021-08-23 02:05:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|20
1629684600000|2021-08-23 02:10:00|2958.8|2952.8|2958|2952|2961.8|2955.8|2957.3|2951.3|84
1629684900000|2021-08-23 02:15:00|2957.8|2951.8|2957.9|2951.9|2958|2952|2957.8|2951.8|8
1629685200000|2021-08-23 02:20:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629685800000|2021-08-23 02:30:00|2957.6|2951.6|2958.8|2952.8|2959.8|2953.8|2957.6|2951.6|26
1629686100000|2021-08-23 02:35:00|2959|2953|2960.5|2954.5|2961|2955|2959|2953|17
1629686400000|2021-08-23 02:40:00|2960.8|2954.8|2961.3|2955.3|2962.3|2956.3|2960.8|2954.8|52
1629686700000|2021-08-23 02:45:00|2961.5|2955.5|2962.3|2956.3|2962.6|2956.6|2961|2955|27
1629687000000|2021-08-23 02:50:00|2962|2956|2961.4|2955.4|2962|2956|2961.1|2955.1|14
1629687300000|2021-08-23 02:55:00|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1629687600000|2021-08-23 03:00:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2959.1|2953.1|17
1629687900000|2021-08-23 03:05:00|2959.8|2953.8|2958.3|2952.3|2960|2954|2958.3|2952.3|9
1629688200000|2021-08-23 03:10:00|2958.5|2952.5|2958.3|2952.3|2958.6|2952.6|2958|2952|25
1629688500000|2021-08-23 03:15:00|2958|2952|2955.8|2949.8|2958|2952|2955.8|2949.8|6
1629688800000|2021-08-23 03:20:00|2956|2950|2955|2949|2957.3|2951.3|2954.5|2948.5|48
1629689100000|2021-08-23 03:25:00|2954.8|2948.8|2951.8|2945.8|2954.8|2948.8|2951.3|2945.3|29
1629689400000|2021-08-23 03:30:00|2952|2946|2951.6|2945.6|2952|2946|2951.5|2945.5|4
1629689700000|2021-08-23 03:35:00|2951.9|2945.9|2952.8|2946.8|2952.8|2946.8|2951.9|2945.9|5
1629690000000|2021-08-23 03:40:00|2953.3|2947.3|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|4
1629690300000|2021-08-23 03:45:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629690600000|2021-08-23 03:50:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629690900000|2021-08-23 03:55:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1629691200000|2021-08-23 04:00:00|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1629691500000|2021-08-23 04:05:00|2951.9|2945.9|2948.5|2942.5|2951.9|2945.9|2948.5|2942.5|21
1629691800000|2021-08-23 04:10:00|2948.3|2942.3|2946.9|2940.9|2950.3|2944.3|2946.4|2940.4|33
1629692100000|2021-08-23 04:15:00|2947|2941|2946.9|2940.9|2947.9|2941.9|2946.9|2940.9|7
1629692400000|2021-08-23 04:20:00|2946.8|2940.8|2947|2941|2947.1|2941.1|2946.8|2940.8|3
1629692700000|2021-08-23 04:25:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629693000000|2021-08-23 04:30:00|2947.4|2941.4|2948.3|2942.3|2948.5|2942.5|2947.4|2941.4|3
1629693600000|2021-08-23 04:40:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629693900000|2021-08-23 04:45:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629694200000|2021-08-23 04:50:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1629694500000|2021-08-23 04:55:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629694800000|2021-08-23 05:00:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|5
1629695100000|2021-08-23 05:05:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1629695700000|2021-08-23 05:15:00|2947.5|2941.5|2947.8|2941.8|2949.1|2943.1|2947.3|2941.3|11
1629696000000|2021-08-23 05:20:00|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|8
1629696300000|2021-08-23 05:25:00|2948.3|2942.3|2949.5|2943.5|2950.8|2944.8|2948.3|2942.3|11
1629696600000|2021-08-23 05:30:00|2950.1|2944.1|2948.5|2942.5|2951.8|2945.8|2948.3|2942.3|55
1629696900000|2021-08-23 05:35:00|2948.8|2942.8|2946.4|2940.4|2949.1|2943.1|2946.4|2940.4|34
1629697200000|2021-08-23 05:40:00|2946.3|2940.3|2946.9|2940.9|2946.9|2940.9|2945.4|2939.4|22
1629697500000|2021-08-23 05:45:00|2946.5|2940.5|2946.3|2940.3|2947.1|2941.1|2945.6|2939.6|40
1629697800000|2021-08-23 05:50:00|2946.5|2940.5|2947.9|2941.9|2948|2942|2946.3|2940.3|32
1629698100000|2021-08-23 05:55:00|2947.8|2941.8|2943.8|2937.8|2947.8|2941.8|2943.4|2937.4|64
1629698400000|2021-08-23 06:00:00|2943.5|2937.5|2938.3|2932.3|2943.8|2937.8|2938|2932|145
1629698700000|2021-08-23 06:05:00|2938|2932|2939.8|2933.8|2940.6|2934.6|2937.8|2931.8|45
1629699000000|2021-08-23 06:10:00|2938.9|2932.9|2939.8|2933.8|2940.6|2934.6|2938.9|2932.9|20
1629699300000|2021-08-23 06:15:00|2939.3|2933.3|2940.8|2934.8|2941.3|2935.3|2938.8|2932.8|24
1629699600000|2021-08-23 06:20:00|2941|2935|2943|2937|2943.3|2937.3|2941|2935|22
1629699900000|2021-08-23 06:25:00|2942.6|2936.6|2941|2935|2943.6|2937.6|2940.8|2934.8|57
1629700200000|2021-08-23 06:30:00|2941.1|2935.1|2938.8|2932.8|2941.4|2935.4|2938.8|2932.8|28
1629700500000|2021-08-23 06:35:00|2938.3|2932.3|2936.8|2930.8|2939.1|2933.1|2936.6|2930.6|42
1629700800000|2021-08-23 06:40:00|2936.5|2930.5|2930.4|2924.4|2936.8|2930.8|2929.5|2923.5|73
1629701100000|2021-08-23 06:45:00|2929.9|2923.9|2934.3|2928.3|2934.3|2928.3|2929.8|2923.8|65
1629701400000|2021-08-23 06:50:00|2934|2928|2935|2929|2936.6|2930.6|2933.3|2927.3|42
1629701700000|2021-08-23 06:55:00|2934.3|2928.3|2932.8|2926.8|2935.5|2929.5|2932|2926|48
1629702000000|2021-08-23 07:00:00|2932.5|2926.5|2925.1|2919.1|2935.6|2929.6|2924.4|2918.4|62
1629702300000|2021-08-23 07:05:00|2924.9|2918.9|2925.8|2919.8|2926.8|2920.8|2922.4|2916.4|60
1629702600000|2021-08-23 07:10:00|2926|2920|2934|2928|2934.4|2928.4|2925.8|2919.8|29
1629702900000|2021-08-23 07:15:00|2933.9|2927.9|2933.5|2927.5|2933.9|2927.9|2931.8|2925.8|22
1629703200000|2021-08-23 07:20:00|2933.8|2927.8|2937.5|2931.5|2937.5|2931.5|2931.8|2925.8|39
1629703500000|2021-08-23 07:25:00|2937|2931|2934.8|2928.8|2937.8|2931.8|2934.5|2928.5|49
1629703800000|2021-08-23 07:30:00|2934.3|2928.3|2932.9|2926.9|2935.3|2929.3|2931.8|2925.8|37
1629704100000|2021-08-23 07:35:00|2933.3|2927.3|2937.3|2931.3|2937.3|2931.3|2932.8|2926.8|38
1629704400000|2021-08-23 07:40:00|2937.4|2931.4|2942|2936|2942|2936|2937.4|2931.4|44
1629704700000|2021-08-23 07:45:00|2941.8|2935.8|2944|2938|2944|2938|2940.6|2934.6|40
1629705000000|2021-08-23 07:50:00|2944.3|2938.3|2940.8|2934.8|2945.5|2939.5|2940.8|2934.8|38
1629705300000|2021-08-23 07:55:00|2941|2935|2946.5|2940.5|2946.5|2940.5|2941|2935|22
1629705600000|2021-08-23 08:00:00|2947|2941|2942.8|2936.8|2947.5|2941.5|2942.5|2936.5|58
1629705900000|2021-08-23 08:05:00|2941.9|2935.9|2938|2932|2943|2937|2937.8|2931.8|56
1629706200000|2021-08-23 08:10:00|2937.1|2931.1|2941|2935|2941.3|2935.3|2934.9|2928.9|43
1629706500000|2021-08-23 08:15:00|2941.3|2935.3|2947.3|2941.3|2947.3|2941.3|2941|2935|33
1629706800000|2021-08-23 08:20:00|2947.8|2941.8|2943.8|2937.8|2951.3|2945.3|2943.8|2937.8|63
1629707100000|2021-08-23 08:25:00|2943.5|2937.5|2943.1|2937.1|2947.8|2941.8|2942.5|2936.5|64
1629707400000|2021-08-23 08:30:00|2943.5|2937.5|2946.3|2940.3|2946.3|2940.3|2941.8|2935.8|47
1629707700000|2021-08-23 08:35:00|2945.9|2939.9|2943.3|2937.3|2945.9|2939.9|2943.3|2937.3|22
1629708000000|2021-08-23 08:40:00|2943|2937|2943.5|2937.5|2943.8|2937.8|2939.3|2933.3|51
1629708300000|2021-08-23 08:45:00|2943.3|2937.3|2939.6|2933.6|2943.3|2937.3|2939.6|2933.6|53
1629708600000|2021-08-23 08:50:00|2939.5|2933.5|2938|2932|2942.5|2936.5|2937.3|2931.3|51
1629708900000|2021-08-23 08:55:00|2938.3|2932.3|2936.8|2930.8|2941.1|2935.1|2936|2930|54
1629709200000|2021-08-23 09:00:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2934.4|2928.4|31
1629709500000|2021-08-23 09:05:00|2936.8|2930.8|2939.5|2933.5|2944|2938|2936.8|2930.8|51
1629709800000|2021-08-23 09:10:00|2939|2933|2943.3|2937.3|2944.5|2938.5|2939|2933|33
1629710100000|2021-08-23 09:15:00|2944|2938|2943.5|2937.5|2944.3|2938.3|2942.8|2936.8|20
1629710400000|2021-08-23 09:20:00|2943.3|2937.3|2944|2938|2944.3|2938.3|2943.3|2937.3|18
1629710700000|2021-08-23 09:25:00|2943.8|2937.8|2941.8|2935.8|2944.9|2938.9|2941|2935|32
1629711000000|2021-08-23 09:30:00|2941.5|2935.5|2943.8|2937.8|2944.3|2938.3|2941.5|2935.5|19
1629711300000|2021-08-23 09:35:00|2944|2938|2939.5|2933.5|2944.5|2938.5|2939.5|2933.5|37
1629711600000|2021-08-23 09:40:00|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2939|2933|32
1629711900000|2021-08-23 09:45:00|2940.6|2934.6|2938.8|2932.8|2940.6|2934.6|2938.3|2932.3|33
1629712200000|2021-08-23 09:50:00|2939|2933|2938.5|2932.5|2940|2934|2937.8|2931.8|25
1629712500000|2021-08-23 09:55:00|2938.4|2932.4|2936.5|2930.5|2938.4|2932.4|2936.5|2930.5|25
1629712800000|2021-08-23 10:00:00|2936.1|2930.1|2936.3|2930.3|2936.8|2930.8|2934.8|2928.8|23
1629713100000|2021-08-23 10:05:00|2936.5|2930.5|2939|2933|2939|2933|2935.8|2929.8|26
1629713400000|2021-08-23 10:10:00|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2937.3|2931.3|16
1629713700000|2021-08-23 10:15:00|2939.1|2933.1|2937.8|2931.8|2939.1|2933.1|2936.1|2930.1|22
1629714000000|2021-08-23 10:20:00|2937.5|2931.5|2937.5|2931.5|2938|2932|2937.3|2931.3|8
1629714300000|2021-08-23 10:25:00|2937.3|2931.3|2937|2931|2938.5|2932.5|2936.8|2930.8|12
1629714600000|2021-08-23 10:30:00|2938|2932|2936.5|2930.5|2938|2932|2936.3|2930.3|10
1629714900000|2021-08-23 10:35:00|2936.8|2930.8|2937.8|2931.8|2938|2932|2936.3|2930.3|26
1629715200000|2021-08-23 10:40:00|2938|2932|2938.3|2932.3|2939|2933|2937.8|2931.8|14
1629715500000|2021-08-23 10:45:00|2938.8|2932.8|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|23
1629715800000|2021-08-23 10:50:00|2938|2932|2937|2931|2938.3|2932.3|2936.8|2930.8|16
1629716100000|2021-08-23 10:55:00|2936.9|2930.9|2937|2931|2937.3|2931.3|2936.3|2930.3|15
1629716400000|2021-08-23 11:00:00|2937.3|2931.3|2939|2933|2940.8|2934.8|2937.3|2931.3|27
1629716700000|2021-08-23 11:05:00|2938.8|2932.8|2940.8|2934.8|2941.3|2935.3|2938.8|2932.8|20
1629717000000|2021-08-23 11:10:00|2941|2935|2939.6|2933.6|2941.5|2935.5|2939.6|2933.6|12
1629717300000|2021-08-23 11:15:00|2938.8|2932.8|2938.8|2932.8|2939.5|2933.5|2938.5|2932.5|9
1629717600000|2021-08-23 11:20:00|2939.1|2933.1|2941.4|2935.4|2941.5|2935.5|2939.1|2933.1|20
1629717900000|2021-08-23 11:25:00|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2939.9|2933.9|23
1629718200000|2021-08-23 11:30:00|2940.4|2934.4|2945.9|2939.9|2946.1|2940.1|2940.1|2934.1|34
1629718500000|2021-08-23 11:35:00|2946.1|2940.1|2949.8|2943.8|2949.9|2943.9|2946.1|2940.1|24
1629718800000|2021-08-23 11:40:00|2949.9|2943.9|2949.4|2943.4|2951.3|2945.3|2946.3|2940.3|60
1629719100000|2021-08-23 11:45:00|2949.6|2943.6|2951.3|2945.3|2952.3|2946.3|2949.6|2943.6|30
1629719400000|2021-08-23 11:50:00|2951|2945|2949.9|2943.9|2952.3|2946.3|2948.8|2942.8|72
1629719700000|2021-08-23 11:55:00|2950|2944|2951.4|2945.4|2951.5|2945.5|2949.8|2943.8|19
1629720000000|2021-08-23 12:00:00|2951.1|2945.1|2946.1|2940.1|2951.1|2945.1|2944.8|2938.8|61
1629720300000|2021-08-23 12:05:00|2946.4|2940.4|2947.8|2941.8|2948.8|2942.8|2945.9|2939.9|62
1629720600000|2021-08-23 12:10:00|2948|2942|2947|2941|2948|2942|2943.6|2937.6|59
1629720900000|2021-08-23 12:15:00|2947.1|2941.1|2946|2940|2947.4|2941.4|2945.6|2939.6|34
1629721200000|2021-08-23 12:20:00|2946.1|2940.1|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|30
1629721500000|2021-08-23 12:25:00|2944.8|2938.8|2948|2942|2949.3|2943.3|2944.8|2938.8|26
1629721800000|2021-08-23 12:30:00|2948.3|2942.3|2944.5|2938.5|2951|2945|2943.1|2937.1|49
1629722100000|2021-08-23 12:35:00|2944.8|2938.8|2943.8|2937.8|2945.6|2939.6|2943.6|2937.6|37
1629722400000|2021-08-23 12:40:00|2943.9|2937.9|2945.4|2939.4|2946.3|2940.3|2942.1|2936.1|38
1629722700000|2021-08-23 12:45:00|2945.3|2939.3|2948|2942|2948|2942|2945.3|2939.3|23
1629723000000|2021-08-23 12:50:00|2947.5|2941.5|2948.3|2942.3|2949|2943|2947.5|2941.5|20
1629723300000|2021-08-23 12:55:00|2948.4|2942.4|2947.4|2941.4|2948.9|2942.9|2943.8|2937.8|73
1629723600000|2021-08-23 13:00:00|2946.9|2940.9|2940.9|2934.9|2948|2942|2939.3|2933.3|209
1629723900000|2021-08-23 13:05:00|2940.6|2934.6|2943.3|2937.3|2944.6|2938.6|2940|2934|155
1629724200000|2021-08-23 13:10:00|2943.6|2937.6|2948.6|2942.6|2948.8|2942.8|2942.3|2936.3|225
1629724500000|2021-08-23 13:15:00|2948.4|2942.4|2949.3|2943.3|2951.1|2945.1|2946.6|2940.6|116
1629724800000|2021-08-23 13:20:00|2948.9|2942.9|2947.4|2941.4|2949.1|2943.1|2946.8|2940.8|61
1629725100000|2021-08-23 13:25:00|2947.6|2941.6|2948.1|2942.1|2949|2943|2946.5|2940.5|66
1629725400000|2021-08-23 13:30:00|2948.4|2942.4|2950.4|2944.4|2952.4|2946.4|2947.5|2941.5|102
1629725700000|2021-08-23 13:35:00|2950.8|2944.8|2948.8|2942.8|2953.9|2947.9|2948.3|2942.3|144
1629726000000|2021-08-23 13:40:00|2949.3|2943.3|2945.5|2939.5|2952.3|2946.3|2945.5|2939.5|66
1629726300000|2021-08-23 13:45:00|2945.6|2939.6|2944.4|2938.4|2948|2942|2943.1|2937.1|110
1629726600000|2021-08-23 13:50:00|2944.3|2938.3|2944.5|2938.5|2949.4|2943.4|2943.3|2937.3|86
1629726900000|2021-08-23 13:55:00|2944|2938|2944.3|2938.3|2946.9|2940.9|2944|2938|87
1629727200000|2021-08-23 14:00:00|2944|2938|2944|2938|2946|2940|2941.9|2935.9|80
1629727500000|2021-08-23 14:05:00|2944.3|2938.3|2947.8|2941.8|2947.8|2941.8|2943|2937|48
1629727800000|2021-08-23 14:10:00|2948|2942|2951|2945|2951.8|2945.8|2948|2942|65
1629728100000|2021-08-23 14:15:00|2951.4|2945.4|2948.6|2942.6|2952|2946|2948.6|2942.6|27
1629728400000|2021-08-23 14:20:00|2949.1|2943.1|2951.5|2945.5|2951.8|2945.8|2949|2943|49
1629728700000|2021-08-23 14:25:00|2951.8|2945.8|2952.6|2946.6|2953.1|2947.1|2950.8|2944.8|45
1629729000000|2021-08-23 14:30:00|2952.9|2946.9|2949.4|2943.4|2952.9|2946.9|2949.1|2943.1|38
1629729300000|2021-08-23 14:35:00|2949.6|2943.6|2946.9|2940.9|2949.6|2943.6|2946.1|2940.1|53
1629729600000|2021-08-23 14:40:00|2947.1|2941.1|2942.8|2936.8|2950.6|2944.6|2942.8|2936.8|77
1629729900000|2021-08-23 14:45:00|2942.9|2936.9|2936.5|2930.5|2943.1|2937.1|2936.3|2930.3|149
1629730200000|2021-08-23 14:50:00|2935.8|2929.8|2934.9|2928.9|2937.9|2931.9|2934.9|2928.9|66
1629730500000|2021-08-23 14:55:00|2934.6|2928.6|2932.8|2926.8|2934.8|2928.8|2929.3|2923.3|172
1629730800000|2021-08-23 15:00:00|2933.5|2927.5|2935.9|2929.9|2936.8|2930.8|2933|2927|74
1629731100000|2021-08-23 15:05:00|2936.4|2930.4|2936.8|2930.8|2938.5|2932.5|2935.5|2929.5|39
1629731400000|2021-08-23 15:10:00|2937|2931|2937.1|2931.1|2937.9|2931.9|2935|2929|44
1629731700000|2021-08-23 15:15:00|2937.4|2931.4|2938.4|2932.4|2938.4|2932.4|2936.6|2930.6|60
1629732000000|2021-08-23 15:20:00|2938.5|2932.5|2939.5|2933.5|2941.1|2935.1|2938.5|2932.5|70
1629732300000|2021-08-23 15:25:00|2939.9|2933.9|2941.3|2935.3|2941.6|2935.6|2938.6|2932.6|39
1629732600000|2021-08-23 15:30:00|2941.5|2935.5|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|26
1629732900000|2021-08-23 15:35:00|2941.8|2935.8|2942.1|2936.1|2943|2937|2941.3|2935.3|23
1629733200000|2021-08-23 15:40:00|2942|2936|2940.3|2934.3|2943.3|2937.3|2940.3|2934.3|44
1629733500000|2021-08-23 15:45:00|2940.5|2934.5|2941.8|2935.8|2942|2936|2940.5|2934.5|12
1629733800000|2021-08-23 15:50:00|2941.5|2935.5|2941.5|2935.5|2942|2936|2940.8|2934.8|23
1629734100000|2021-08-23 15:55:00|2941.3|2935.3|2941.6|2935.6|2941.6|2935.6|2940.3|2934.3|11
1629734400000|2021-08-23 16:00:00|2941.3|2935.3|2945.3|2939.3|2945.3|2939.3|2941.3|2935.3|45
1629734700000|2021-08-23 16:05:00|2945.1|2939.1|2944.3|2938.3|2946.5|2940.5|2944|2938|64
1629735000000|2021-08-23 16:10:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1629735600000|2021-08-23 16:20:00|2944|2938|2942|2936|2944|2938|2942|2936|4
1629735900000|2021-08-23 16:25:00|2941.9|2935.9|2941.3|2935.3|2941.9|2935.9|2940.4|2934.4|13
1629736200000|2021-08-23 16:30:00|2941|2935|2937.9|2931.9|2941|2935|2937.5|2931.5|16
1629736500000|2021-08-23 16:35:00|2937.8|2931.8|2938.8|2932.8|2939|2933|2936.3|2930.3|18
1629736800000|2021-08-23 16:40:00|2939|2933|2940.8|2934.8|2941.1|2935.1|2938.8|2932.8|14
1629737100000|2021-08-23 16:45:00|2940.5|2934.5|2938.9|2932.9|2940.8|2934.8|2938.9|2932.9|9
1629737700000|2021-08-23 16:55:00|2939.6|2933.6|2939.5|2933.5|2940.4|2934.4|2938.6|2932.6|45
1629763200000|2021-08-24 00:00:00|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1629763500000|2021-08-24 00:05:00|2940.5|2934.5|2942.8|2936.8|2943.5|2937.5|2940.5|2934.5|7
1629763800000|2021-08-24 00:10:00|2943|2937|2939|2933|2943|2937|2939|2933|12
1629764100000|2021-08-24 00:15:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629766800000|2021-08-24 01:00:00|2938.8|2932.8|2942|2936|2943|2937|2937.4|2931.4|121
1629767100000|2021-08-24 01:05:00|2941.8|2935.8|2932.1|2926.1|2941.8|2935.8|2928.9|2922.9|138
1629767400000|2021-08-24 01:10:00|2931.8|2925.8|2936|2930|2937.3|2931.3|2931|2925|68
1629767700000|2021-08-24 01:15:00|2935.8|2929.8|2932.3|2926.3|2935.8|2929.8|2931|2925|133
1629768000000|2021-08-24 01:20:00|2932|2926|2936.8|2930.8|2936.8|2930.8|2932|2926|63
1629768300000|2021-08-24 01:25:00|2937|2931|2947.5|2941.5|2949|2943|2936.8|2930.8|68
1629768600000|2021-08-24 01:30:00|2947.8|2941.8|2945.3|2939.3|2949.8|2943.8|2944.5|2938.5|105
1629768900000|2021-08-24 01:35:00|2945|2939|2946.5|2940.5|2947.3|2941.3|2944.5|2938.5|57
1629769200000|2021-08-24 01:40:00|2946.8|2940.8|2945.5|2939.5|2947|2941|2944.8|2938.8|28
1629769500000|2021-08-24 01:45:00|2945.3|2939.3|2943.5|2937.5|2945.5|2939.5|2942.8|2936.8|36
1629769800000|2021-08-24 01:50:00|2943.3|2937.3|2946.5|2940.5|2946.8|2940.8|2943.3|2937.3|26
1629770100000|2021-08-24 01:55:00|2946.8|2940.8|2949|2943|2950.1|2944.1|2946.8|2940.8|52
1629770400000|2021-08-24 02:00:00|2949.3|2943.3|2949|2943|2950|2944|2946.9|2940.9|82
1629770700000|2021-08-24 02:05:00|2949.3|2943.3|2955|2949|2955|2949|2949.3|2943.3|41
1629771000000|2021-08-24 02:10:00|2955.3|2949.3|2956.6|2950.6|2956.9|2950.9|2954.8|2948.8|35
1629771300000|2021-08-24 02:15:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629771600000|2021-08-24 02:20:00|2957.6|2951.6|2958.3|2952.3|2958.6|2952.6|2957.6|2951.6|4
1629772200000|2021-08-24 02:30:00|2958|2952|2955.8|2949.8|2958|2952|2952.1|2946.1|53
1629772500000|2021-08-24 02:35:00|2956|2950|2955.5|2949.5|2958.1|2952.1|2954.4|2948.4|29
1629772800000|2021-08-24 02:40:00|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.4|2948.4|10
1629773100000|2021-08-24 02:45:00|2954.5|2948.5|2956.1|2950.1|2956.1|2950.1|2953.6|2947.6|16
1629773400000|2021-08-24 02:50:00|2956.4|2950.4|2958.3|2952.3|2958.3|2952.3|2956.4|2950.4|11
1629773700000|2021-08-24 02:55:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629774000000|2021-08-24 03:00:00|2958|2952|2957.3|2951.3|2959.5|2953.5|2957.3|2951.3|23
1629774300000|2021-08-24 03:05:00|2957.9|2951.9|2954.8|2948.8|2957.9|2951.9|2954.8|2948.8|11
1629774600000|2021-08-24 03:10:00|2954.4|2948.4|2955.5|2949.5|2956.1|2950.1|2954.4|2948.4|36
1629774900000|2021-08-24 03:15:00|2955.3|2949.3|2953.8|2947.8|2955.6|2949.6|2953.8|2947.8|41
1629775200000|2021-08-24 03:20:00|2953.9|2947.9|2952|2946|2954.1|2948.1|2952|2946|25
1629775500000|2021-08-24 03:25:00|2951.8|2945.8|2950.9|2944.9|2952.5|2946.5|2950.9|2944.9|20
1629775800000|2021-08-24 03:30:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1629776100000|2021-08-24 03:35:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1629776700000|2021-08-24 03:45:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629777000000|2021-08-24 03:50:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629777300000|2021-08-24 03:55:00|2951.1|2945.1|2950.3|2944.3|2951.1|2945.1|2950.3|2944.3|5
1629777600000|2021-08-24 04:00:00|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|2
1629777900000|2021-08-24 04:05:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|4
1629778200000|2021-08-24 04:10:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1629779400000|2021-08-24 04:30:00|2948.9|2942.9|2947.1|2941.1|2948.9|2942.9|2946.5|2940.5|9
1629779700000|2021-08-24 04:35:00|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.3|2941.3|2
1629780300000|2021-08-24 04:45:00|2947.5|2941.5|2948|2942|2948.5|2942.5|2947.5|2941.5|5
1629780600000|2021-08-24 04:50:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629780900000|2021-08-24 04:55:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629781200000|2021-08-24 05:00:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1629781500000|2021-08-24 05:05:00|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|4
1629782400000|2021-08-24 05:20:00|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948.8|2942.8|7
1629782700000|2021-08-24 05:25:00|2950.5|2944.5|2951.5|2945.5|2951.8|2945.8|2950.5|2944.5|3
1629783000000|2021-08-24 05:30:00|2952|2946|2956|2950|2960.1|2954.1|2952|2946|108
1629783300000|2021-08-24 05:35:00|2956.3|2950.3|2958.8|2952.8|2959.1|2953.1|2956.3|2950.3|30
1629783600000|2021-08-24 05:40:00|2959|2953|2960.4|2954.4|2960.9|2954.9|2959|2953|53
1629783900000|2021-08-24 05:45:00|2960.3|2954.3|2960.9|2954.9|2962.1|2956.1|2960|2954|28
1629784200000|2021-08-24 05:50:00|2961.4|2955.4|2961.6|2955.6|2962.1|2956.1|2959|2953|41
1629784500000|2021-08-24 05:55:00|2961.4|2955.4|2961.9|2955.9|2963.1|2957.1|2959.8|2953.8|48
1629784800000|2021-08-24 06:00:00|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2959.8|2953.8|41
1629785100000|2021-08-24 06:05:00|2962.4|2956.4|2960.5|2954.5|2962.4|2956.4|2960.5|2954.5|24
1629785400000|2021-08-24 06:10:00|2960.8|2954.8|2961.8|2955.8|2962.1|2956.1|2960.3|2954.3|18
1629785700000|2021-08-24 06:15:00|2961.5|2955.5|2958.3|2952.3|2961.5|2955.5|2958.3|2952.3|44
1629786000000|2021-08-24 06:20:00|2958|2952|2955.4|2949.4|2958|2952|2955.3|2949.3|31
1629786300000|2021-08-24 06:25:00|2955.6|2949.6|2958.1|2952.1|2959.1|2953.1|2955.6|2949.6|29
1629786600000|2021-08-24 06:30:00|2957.9|2951.9|2956|2950|2958.1|2952.1|2955.3|2949.3|64
1629786900000|2021-08-24 06:35:00|2955.8|2949.8|2959.5|2953.5|2962.4|2956.4|2955.8|2949.8|45
1629787200000|2021-08-24 06:40:00|2959.1|2953.1|2958|2952|2959.1|2953.1|2956.1|2950.1|37
1629787500000|2021-08-24 06:45:00|2957.9|2951.9|2959|2953|2959|2953|2956.3|2950.3|50
1629787800000|2021-08-24 06:50:00|2958.8|2952.8|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|39
1629788100000|2021-08-24 06:55:00|2959|2953|2958.5|2952.5|2959.8|2953.8|2957.6|2951.6|59
1629788400000|2021-08-24 07:00:00|2958.6|2952.6|2960.5|2954.5|2968.6|2962.6|2957.6|2951.6|92
1629788700000|2021-08-24 07:05:00|2960.3|2954.3|2958|2952|2961.4|2955.4|2958|2952|42
1629789000000|2021-08-24 07:10:00|2957.9|2951.9|2957.8|2951.8|2959.8|2953.8|2957.3|2951.3|40
1629789300000|2021-08-24 07:15:00|2958.3|2952.3|2955.1|2949.1|2959.6|2953.6|2954.3|2948.3|52
1629789600000|2021-08-24 07:20:00|2955|2949|2951|2945|2955|2949|2950.6|2944.6|21
1629789900000|2021-08-24 07:25:00|2951.3|2945.3|2952.3|2946.3|2952.5|2946.5|2950.3|2944.3|32
1629790200000|2021-08-24 07:30:00|2952.5|2946.5|2948|2942|2953.3|2947.3|2947|2941|28
1629790500000|2021-08-24 07:35:00|2948.3|2942.3|2952|2946|2953|2947|2948.3|2942.3|24
1629790800000|2021-08-24 07:40:00|2952.5|2946.5|2955.5|2949.5|2957|2951|2952.5|2946.5|14
1629791100000|2021-08-24 07:45:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2954.3|2948.3|20
1629791400000|2021-08-24 07:50:00|2956|2950|2956.8|2950.8|2957.3|2951.3|2955.3|2949.3|23
1629791700000|2021-08-24 07:55:00|2956.5|2950.5|2956.8|2950.8|2957.3|2951.3|2955.3|2949.3|19
1629792000000|2021-08-24 08:00:00|2957|2951|2957.8|2951.8|2957.8|2951.8|2955.8|2949.8|24
1629792300000|2021-08-24 08:05:00|2958|2952|2967.6|2961.6|2968.3|2962.3|2958|2952|84
1629792600000|2021-08-24 08:10:00|2967.8|2961.8|2969|2963|2969.8|2963.8|2967.6|2961.6|47
1629792900000|2021-08-24 08:15:00|2968.8|2962.8|2970.4|2964.4|2970.4|2964.4|2968.5|2962.5|30
1629793200000|2021-08-24 08:20:00|2970.6|2964.6|2969.8|2963.8|2974|2968|2969.8|2963.8|47
1629793500000|2021-08-24 08:25:00|2970|2964|2971.3|2965.3|2973.5|2967.5|2970|2964|45
1629793800000|2021-08-24 08:30:00|2971|2965|2972.3|2966.3|2973.3|2967.3|2969.3|2963.3|59
1629794100000|2021-08-24 08:35:00|2972.5|2966.5|2971.3|2965.3|2973.5|2967.5|2971.3|2965.3|40
1629794400000|2021-08-24 08:40:00|2971.5|2965.5|2975|2969|2976|2970|2971.5|2965.5|31
1629794700000|2021-08-24 08:45:00|2975.3|2969.3|2975|2969|2978.3|2972.3|2973.9|2967.9|54
1629795000000|2021-08-24 08:50:00|2975.3|2969.3|2974.3|2968.3|2975.8|2969.8|2973|2967|31
1629795300000|2021-08-24 08:55:00|2973.8|2967.8|2973.8|2967.8|2974.8|2968.8|2972|2966|24
1629795600000|2021-08-24 09:00:00|2973.5|2967.5|2974|2968|2974|2968|2972.8|2966.8|19
1629795900000|2021-08-24 09:05:00|2973.8|2967.8|2972.5|2966.5|2974.5|2968.5|2971.1|2965.1|29
1629796200000|2021-08-24 09:10:00|2972.8|2966.8|2972.3|2966.3|2973.5|2967.5|2971.8|2965.8|39
1629796500000|2021-08-24 09:15:00|2972.5|2966.5|2971.3|2965.3|2973.3|2967.3|2970.8|2964.8|34
1629796800000|2021-08-24 09:20:00|2971.5|2965.5|2970|2964|2971.9|2965.9|2969.8|2963.8|39
1629797100000|2021-08-24 09:25:00|2970.3|2964.3|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|15
1629797400000|2021-08-24 09:30:00|2969.8|2963.8|2971|2965|2971.3|2965.3|2968|2962|26
1629797700000|2021-08-24 09:35:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|16
1629798000000|2021-08-24 09:40:00|2972|2966|2972.5|2966.5|2972.8|2966.8|2971.3|2965.3|24
1629798300000|2021-08-24 09:45:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.3|2965.3|15
1629798600000|2021-08-24 09:50:00|2972.3|2966.3|2970.3|2964.3|2972.3|2966.3|2970.3|2964.3|13
1629798900000|2021-08-24 09:55:00|2970|2964|2967.3|2961.3|2970|2964|2967.3|2961.3|40
1629799200000|2021-08-24 10:00:00|2967.5|2961.5|2968.3|2962.3|2969.8|2963.8|2966.5|2960.5|41
1629799500000|2021-08-24 10:05:00|2968.5|2962.5|2971.8|2965.8|2972.8|2966.8|2968.5|2962.5|55
1629799800000|2021-08-24 10:10:00|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2971.3|2965.3|22
1629800100000|2021-08-24 10:15:00|2972.5|2966.5|2971.8|2965.8|2972.8|2966.8|2971.3|2965.3|25
1629800400000|2021-08-24 10:20:00|2972.3|2966.3|2974.3|2968.3|2977.3|2971.3|2972.3|2966.3|46
1629800700000|2021-08-24 10:25:00|2974.5|2968.5|2972.5|2966.5|2974.8|2968.8|2971.5|2965.5|25
1629801000000|2021-08-24 10:30:00|2972.8|2966.8|2974.5|2968.5|2975.8|2969.8|2972.8|2966.8|31
1629801300000|2021-08-24 10:35:00|2974.3|2968.3|2971.3|2965.3|2974.8|2968.8|2970.3|2964.3|30
1629801600000|2021-08-24 10:40:00|2971|2965|2968.5|2962.5|2971|2965|2965.3|2959.3|61
1629801900000|2021-08-24 10:45:00|2968.3|2962.3|2970.9|2964.9|2972.1|2966.1|2968.3|2962.3|28
1629802200000|2021-08-24 10:50:00|2971|2965|2970.1|2964.1|2971.6|2965.6|2968.6|2962.6|33
1629802500000|2021-08-24 10:55:00|2970.3|2964.3|2967.8|2961.8|2971|2965|2967.5|2961.5|32
1629802800000|2021-08-24 11:00:00|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2965.9|2959.9|28
1629803100000|2021-08-24 11:05:00|2966.8|2960.8|2972.8|2966.8|2973.3|2967.3|2966.3|2960.3|49
1629803400000|2021-08-24 11:10:00|2973|2967|2972.4|2966.4|2974.5|2968.5|2970.1|2964.1|48
1629803700000|2021-08-24 11:15:00|2972.1|2966.1|2969.9|2963.9|2973|2967|2969.9|2963.9|31
1629804000000|2021-08-24 11:20:00|2970.5|2964.5|2970.3|2964.3|2971.8|2965.8|2970|2964|33
1629804300000|2021-08-24 11:25:00|2970.5|2964.5|2969.3|2963.3|2971|2965|2969|2963|40
1629804600000|2021-08-24 11:30:00|2969.4|2963.4|2971.8|2965.8|2972.1|2966.1|2968.8|2962.8|36
1629804900000|2021-08-24 11:35:00|2971.9|2965.9|2974.6|2968.6|2974.9|2968.9|2971.9|2965.9|25
1629805200000|2021-08-24 11:40:00|2973.9|2967.9|2975.5|2969.5|2977.9|2971.9|2973.4|2967.4|26
1629805500000|2021-08-24 11:45:00|2975.8|2969.8|2982.3|2976.3|2982.3|2976.3|2974.5|2968.5|55
1629805800000|2021-08-24 11:50:00|2981.8|2975.8|2983.6|2977.6|2988.8|2982.8|2981.1|2975.1|73
1629806100000|2021-08-24 11:55:00|2983.9|2977.9|2987.3|2981.3|2987.8|2981.8|2983.6|2977.6|113
1629806400000|2021-08-24 12:00:00|2987.4|2981.4|2989|2983|2991.9|2985.9|2987.4|2981.4|90
1629806700000|2021-08-24 12:05:00|2989.3|2983.3|2989.3|2983.3|2992|2986|2988.1|2982.1|54
1629807000000|2021-08-24 12:10:00|2989.5|2983.5|2989|2983|2990.5|2984.5|2986.8|2980.8|79
1629807300000|2021-08-24 12:15:00|2989.3|2983.3|2990.3|2984.3|2992.3|2986.3|2988.8|2982.8|47
1629807600000|2021-08-24 12:20:00|2990.4|2984.4|2990.8|2984.8|2991.6|2985.6|2985.5|2979.5|107
1629807900000|2021-08-24 12:25:00|2990.6|2984.6|2992.8|2986.8|2994.3|2988.3|2990|2984|81
1629808200000|2021-08-24 12:30:00|2992|2986|2990.8|2984.8|2992.5|2986.5|2990.8|2984.8|43
1629808500000|2021-08-24 12:35:00|2990.5|2984.5|2988.6|2982.6|2990.5|2984.5|2988.6|2982.6|18
1629808800000|2021-08-24 12:40:00|2988.4|2982.4|2985.3|2979.3|2988.6|2982.6|2984.8|2978.8|57
1629809100000|2021-08-24 12:45:00|2985|2979|2984.1|2978.1|2986.5|2980.5|2983.3|2977.3|50
1629809400000|2021-08-24 12:50:00|2984.4|2978.4|2986.8|2980.8|2987.5|2981.5|2984.1|2978.1|43
1629809700000|2021-08-24 12:55:00|2987|2981|2984.9|2978.9|2989.3|2983.3|2983.8|2977.8|68
1629810000000|2021-08-24 13:00:00|2985|2979|2983.8|2977.8|2989.3|2983.3|2981.8|2975.8|228
1629810300000|2021-08-24 13:05:00|2984|2978|2987.3|2981.3|2989.8|2983.8|2983.9|2977.9|89
1629810600000|2021-08-24 13:10:00|2987|2981|2986|2980|2987.8|2981.8|2985.9|2979.9|68
1629810900000|2021-08-24 13:15:00|2986.3|2980.3|2993.8|2987.8|2994.8|2988.8|2986.1|2980.1|97
1629811200000|2021-08-24 13:20:00|2994|2988|2994.3|2988.3|2995.6|2989.6|2993.8|2987.8|93
1629811500000|2021-08-24 13:25:00|2994.5|2988.5|2995.5|2989.5|2996.9|2990.9|2994.5|2988.5|80
1629811800000|2021-08-24 13:30:00|2995.8|2989.8|2994.8|2988.8|2997.6|2991.6|2994.5|2988.5|59
1629812100000|2021-08-24 13:35:00|2994.5|2988.5|2997.1|2991.1|2997.6|2991.6|2994.5|2988.5|94
1629812400000|2021-08-24 13:40:00|2997.4|2991.4|2998.9|2992.9|2998.9|2992.9|2995.8|2989.8|65
1629812700000|2021-08-24 13:45:00|2998.6|2992.6|3000.8|2994.8|3001.1|2995.1|2997.9|2991.9|75
1629813000000|2021-08-24 13:50:00|3001|2995|2993.6|2987.6|3001|2995|2993.3|2987.3|91
1629813300000|2021-08-24 13:55:00|2994.4|2988.4|2997.5|2991.5|2997.5|2991.5|2992.8|2986.8|54
1629813600000|2021-08-24 14:00:00|2996.9|2990.9|2998.5|2992.5|3000|2994|2996.6|2990.6|64
1629813900000|2021-08-24 14:05:00|2999.1|2993.1|2999.9|2993.9|2999.9|2993.9|2997.4|2991.4|98
1629814200000|2021-08-24 14:10:00|2999.6|2993.6|2995.3|2989.3|3000.6|2994.6|2995|2989|71
1629814500000|2021-08-24 14:15:00|2995.5|2989.5|3000.6|2994.6|3000.6|2994.6|2995|2989|83
1629814800000|2021-08-24 14:20:00|3000.4|2994.4|3005|2999|3008.6|3002.6|3000.4|2994.4|76
1629815100000|2021-08-24 14:25:00|3005.3|2999.3|3011.5|3005.5|3012.3|3006.3|3004.6|2998.6|73
1629815400000|2021-08-24 14:30:00|3011.3|3005.3|3013.8|3007.8|3014.5|3008.5|3009.9|3003.9|96
1629815700000|2021-08-24 14:35:00|3013.9|3007.9|3016.4|3010.4|3016.8|3010.8|3012.4|3006.4|131
1629816000000|2021-08-24 14:40:00|3016.1|3010.1|3017.4|3011.4|3017.6|3011.6|3015.4|3009.4|126
1629816300000|2021-08-24 14:45:00|3017.6|3011.6|3017.6|3011.6|3019|3013|3015.3|3009.3|240
1629816600000|2021-08-24 14:50:00|3017.5|3011.5|3014.8|3008.8|3020.3|3014.3|3013.8|3007.8|142
1629816900000|2021-08-24 14:55:00|3014.5|3008.5|3021.5|3015.5|3022.6|3016.6|3012.8|3006.8|212
1629817200000|2021-08-24 15:00:00|3021|3015|3018.3|3012.3|3022|3016|3017.5|3011.5|81
1629817500000|2021-08-24 15:05:00|3018.5|3012.5|3018|3012|3019.4|3013.4|3016.8|3010.8|77
1629817800000|2021-08-24 15:10:00|3017.8|3011.8|3016.3|3010.3|3017.8|3011.8|3014.3|3008.3|55
1629818100000|2021-08-24 15:15:00|3016.5|3010.5|3013.5|3007.5|3017.5|3011.5|3013.1|3007.1|75
1629818400000|2021-08-24 15:20:00|3013.3|3007.3|3013.3|3007.3|3014.5|3008.5|3012.8|3006.8|60
1629818700000|2021-08-24 15:25:00|3013|3007|3010.8|3004.8|3013.3|3007.3|3009.8|3003.8|73
1629819000000|2021-08-24 15:30:00|3011|3005|3009.4|3003.4|3013|3007|3009.4|3003.4|93
1629819300000|2021-08-24 15:35:00|3009.5|3003.5|3009|3003|3010.5|3004.5|3009|3003|81
1629819600000|2021-08-24 15:40:00|3008.5|3002.5|3007|3001|3009.8|3003.8|3006.5|3000.5|105
1629819900000|2021-08-24 15:45:00|3007.3|3001.3|3006.4|3000.4|3008.8|3002.8|3004.5|2998.5|99
1629820200000|2021-08-24 15:50:00|3007.3|3001.3|3009.4|3003.4|3012.1|3006.1|3007|3001|84
1629820500000|2021-08-24 15:55:00|3009.5|3003.5|3011.3|3005.3|3011.3|3005.3|3009.5|3003.5|16
1629820800000|2021-08-24 16:00:00|3011|3005|3010.5|3004.5|3011.4|3005.4|3010.1|3004.1|13
1629821100000|2021-08-24 16:05:00|3010.3|3004.3|3011.5|3005.5|3012.4|3006.4|3009.8|3003.8|29
1629821400000|2021-08-24 16:10:00|3011.3|3005.3|3009.3|3003.3|3011.3|3005.3|3009.3|3003.3|38
1629821700000|2021-08-24 16:15:00|3009.5|3003.5|3009|3003|3009.8|3003.8|3009|3003|8
1629822000000|2021-08-24 16:20:00|3008.9|3002.9|3009.4|3003.4|3009.5|3003.5|3008.3|3002.3|16
1629822300000|2021-08-24 16:25:00|3009.1|3003.1|3008.8|3002.8|3009.4|3003.4|3008.5|3002.5|9
1629822600000|2021-08-24 16:30:00|3008.5|3002.5|3007|3001|3008.5|3002.5|3006.9|3000.9|12
1629822900000|2021-08-24 16:35:00|3007.1|3001.1|3007.3|3001.3|3007.3|3001.3|3006.6|3000.6|9
1629823200000|2021-08-24 16:40:00|3007|3001|3011.3|3005.3|3011.3|3005.3|3007|3001|107
1629823500000|2021-08-24 16:45:00|3011.1|3005.1|3009.8|3003.8|3011.1|3005.1|3009.3|3003.3|63
1629823800000|2021-08-24 16:50:00|3010.6|3004.6|3006.9|3000.9|3011|3005|3006.9|3000.9|45
1629824100000|2021-08-24 16:55:00|3007.6|3001.6|3009.1|3003.1|3009.1|3003.1|3007.6|3001.6|5
1629849600000|2021-08-25 00:00:00|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1629850200000|2021-08-25 00:10:00|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.8|2999.8|2
1629850500000|2021-08-25 00:15:00|3005.4|2999.4|3005.3|2999.3|3006|3000|3004.9|2998.9|9
1629850800000|2021-08-25 00:20:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3004.9|2998.9|5
1629853200000|2021-08-25 01:00:00|3005.5|2999.5|3005|2999|3006.9|3000.9|3002.5|2996.5|59
1629853500000|2021-08-25 01:05:00|3005.3|2999.3|3007.8|3001.8|3009.3|3003.3|3005.3|2999.3|38
1629853800000|2021-08-25 01:10:00|3008.3|3002.3|3008|3002|3008.8|3002.8|3006.3|3000.3|109
1629854100000|2021-08-25 01:15:00|3007.8|3001.8|3008.8|3002.8|3011.6|3005.6|3007.8|3001.8|78
1629854400000|2021-08-25 01:20:00|3008.5|3002.5|3005.8|2999.8|3008.8|3002.8|3005.5|2999.5|52
1629854700000|2021-08-25 01:25:00|3006.3|3000.3|3009.3|3003.3|3009.8|3003.8|3006.3|3000.3|30
1629855000000|2021-08-25 01:30:00|3009.9|3003.9|3009|3003|3010.5|3004.5|3008.8|3002.8|25
1629855300000|2021-08-25 01:35:00|3009.3|3003.3|3010|3004|3010.3|3004.3|3008.3|3002.3|47
1629855600000|2021-08-25 01:40:00|3009.8|3003.8|3006.8|3000.8|3010|3004|3004.8|2998.8|41
1629855900000|2021-08-25 01:45:00|3007|3001|3010.3|3004.3|3010.6|3004.6|3007|3001|32
1629856200000|2021-08-25 01:50:00|3010.4|3004.4|3009.3|3003.3|3011.4|3005.4|3009|3003|23
1629856500000|2021-08-25 01:55:00|3009.9|3003.9|3010.5|3004.5|3010.9|3004.9|3007.8|3001.8|67
1629856800000|2021-08-25 02:00:00|3010.8|3004.8|3010.5|3004.5|3011.8|3005.8|3009.3|3003.3|56
1629857100000|2021-08-25 02:05:00|3010.3|3004.3|3007.8|3001.8|3010.3|3004.3|3007.3|3001.3|59
1629857400000|2021-08-25 02:10:00|3007.5|3001.5|3005.8|2999.8|3008.5|3002.5|3005.8|2999.8|50
1629857700000|2021-08-25 02:15:00|3005|2999|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|12
1629858000000|2021-08-25 02:20:00|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|5
1629858300000|2021-08-25 02:25:00|3003.9|2997.9|3003|2997|3003.9|2997.9|3003|2997|5
1629858600000|2021-08-25 02:30:00|3003.3|2997.3|3002.8|2996.8|3005.3|2999.3|3002.5|2996.5|56
1629858900000|2021-08-25 02:35:00|3002.5|2996.5|3003|2997|3003|2997|3000.3|2994.3|39
1629859200000|2021-08-25 02:40:00|3002.8|2996.8|3005.8|2999.8|3005.8|2999.8|3002.5|2996.5|19
1629859500000|2021-08-25 02:45:00|3005.5|2999.5|3007|3001|3007|3001|3004.3|2998.3|32
1629859800000|2021-08-25 02:50:00|3007.3|3001.3|3007.3|3001.3|3008.5|3002.5|3007.3|3001.3|15
1629860100000|2021-08-25 02:55:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3004.8|2998.8|25
1629860400000|2021-08-25 03:00:00|3007|3001|3005.8|2999.8|3007.9|3001.9|3005.3|2999.3|34
1629860700000|2021-08-25 03:05:00|3006|3000|3005|2999|3006.3|3000.3|3003.3|2997.3|62
1629861000000|2021-08-25 03:10:00|3004.8|2998.8|3006.5|3000.5|3006.9|3000.9|3004.8|2998.8|16
1629861300000|2021-08-25 03:15:00|3006.8|3000.8|3006.3|3000.3|3007|3001|3006|3000|8
1629861600000|2021-08-25 03:20:00|3006.5|3000.5|3005.9|2999.9|3006.8|3000.8|3005.9|2999.9|8
1629861900000|2021-08-25 03:25:00|3005.6|2999.6|3004.5|2998.5|3005.6|2999.6|3003.3|2997.3|12
1629862200000|2021-08-25 03:30:00|3003.5|2997.5|3002.6|2996.6|3003.5|2997.5|3002.5|2996.5|7
1629862500000|2021-08-25 03:35:00|3002.4|2996.4|3002.3|2996.3|3002.5|2996.5|3002|2996|5
1629862800000|2021-08-25 03:40:00|3000.9|2994.9|3001.1|2995.1|3001.3|2995.3|3000.9|2994.9|4
1629863100000|2021-08-25 03:45:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629863400000|2021-08-25 03:50:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1629864300000|2021-08-25 04:05:00|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|2
1629864600000|2021-08-25 04:10:00|3002|2996|3002.3|2996.3|3002.4|2996.4|3002|2996|7
1629864900000|2021-08-25 04:15:00|3002|2996|3002|2996|3002.3|2996.3|3001.8|2995.8|5
1629865200000|2021-08-25 04:20:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629865800000|2021-08-25 04:30:00|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1629866100000|2021-08-25 04:35:00|3002|2996|3002.1|2996.1|3002.1|2996.1|3002|2996|2
1629866400000|2021-08-25 04:40:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629867000000|2021-08-25 04:50:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1629867300000|2021-08-25 04:55:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629867600000|2021-08-25 05:00:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.4|2995.4|6
1629867900000|2021-08-25 05:05:00|3002|2996|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|5
1629868200000|2021-08-25 05:10:00|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|3
1629868500000|2021-08-25 05:15:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629868800000|2021-08-25 05:20:00|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1629869100000|2021-08-25 05:25:00|3001.8|2995.8|3002|2996|3002.6|2996.6|3001.5|2995.5|4
1629869400000|2021-08-25 05:30:00|3003.1|2997.1|3006.1|3000.1|3008.3|3002.3|3002.4|2996.4|58
1629869700000|2021-08-25 05:35:00|3005.4|2999.4|3009|3003|3009|3003|3004.5|2998.5|49
1629870000000|2021-08-25 05:40:00|3009.1|3003.1|3009|3003|3009.8|3003.8|3008.5|3002.5|11
1629870300000|2021-08-25 05:45:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|21
1629870600000|2021-08-25 05:50:00|3010.5|3004.5|3009|3003|3010.5|3004.5|3009|3003|28
1629870900000|2021-08-25 05:55:00|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3008.9|3002.9|13
1629871200000|2021-08-25 06:00:00|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|25
1629871500000|2021-08-25 06:05:00|3011.5|3005.5|3008.8|3002.8|3011.8|3005.8|3008.5|3002.5|32
1629871800000|2021-08-25 06:10:00|3009|3003|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|19
1629872100000|2021-08-25 06:15:00|3008.5|3002.5|3010.5|3004.5|3010.5|3004.5|3008.5|3002.5|14
1629872400000|2021-08-25 06:20:00|3010.8|3004.8|3010.3|3004.3|3011.3|3005.3|3010.1|3004.1|10
1629872700000|2021-08-25 06:25:00|3010.5|3004.5|3011|3005|3011.8|3005.8|3010.3|3004.3|12
1629873000000|2021-08-25 06:30:00|3011.3|3005.3|3011.3|3005.3|3011.8|3005.8|3011|3005|9
1629873300000|2021-08-25 06:35:00|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|18
1629873600000|2021-08-25 06:40:00|3012|3006|3009.8|3003.8|3012.5|3006.5|3009.4|3003.4|30
1629873900000|2021-08-25 06:45:00|3009.5|3003.5|3011.8|3005.8|3011.8|3005.8|3009.5|3003.5|26
1629874200000|2021-08-25 06:50:00|3012|3006|3010.5|3004.5|3013.3|3007.3|3010.3|3004.3|18
1629874500000|2021-08-25 06:55:00|3010.8|3004.8|3010|3004|3011.3|3005.3|3009.8|3003.8|14
1629874800000|2021-08-25 07:00:00|3010.3|3004.3|3017.5|3011.5|3017.9|3011.9|3010.1|3004.1|52
1629875100000|2021-08-25 07:05:00|3017.4|3011.4|3018|3012|3018.6|3012.6|3016.3|3010.3|37
1629875400000|2021-08-25 07:10:00|3017.8|3011.8|3012.5|3006.5|3017.8|3011.8|3012|3006|41
1629875700000|2021-08-25 07:15:00|3012.8|3006.8|3015.8|3009.8|3015.8|3009.8|3012.8|3006.8|45
1629876000000|2021-08-25 07:20:00|3016.3|3010.3|3026.5|3020.5|3027.8|3021.8|3014.8|3008.8|76
1629876300000|2021-08-25 07:25:00|3027.3|3021.3|3029|3023|3031.6|3025.6|3027.3|3021.3|78
1629876600000|2021-08-25 07:30:00|3029.3|3023.3|3027|3021|3030|3024|3026.5|3020.5|39
1629876900000|2021-08-25 07:35:00|3027.3|3021.3|3029.9|3023.9|3030.6|3024.6|3027.3|3021.3|36
1629877200000|2021-08-25 07:40:00|3030.3|3024.3|3027.8|3021.8|3030.4|3024.4|3026.6|3020.6|31
1629877500000|2021-08-25 07:45:00|3028.3|3022.3|3032.4|3026.4|3032.4|3026.4|3028.3|3022.3|30
1629877800000|2021-08-25 07:50:00|3032.1|3026.1|3031.1|3025.1|3032.6|3026.6|3031|3025|21
1629878100000|2021-08-25 07:55:00|3031.4|3025.4|3029.5|3023.5|3031.8|3025.8|3029.5|3023.5|35
1629878400000|2021-08-25 08:00:00|3029.8|3023.8|3028.8|3022.8|3031|3025|3028.3|3022.3|52
1629878700000|2021-08-25 08:05:00|3028.5|3022.5|3029|3023|3029.5|3023.5|3028.3|3022.3|20
1629879000000|2021-08-25 08:10:00|3028.9|3022.9|3029.8|3023.8|3030.3|3024.3|3027.3|3021.3|33
1629879300000|2021-08-25 08:15:00|3030|3024|3031.1|3025.1|3031.6|3025.6|3030|3024|15
1629879600000|2021-08-25 08:20:00|3031.4|3025.4|3030.8|3024.8|3031.4|3025.4|3029.8|3023.8|15
1629879900000|2021-08-25 08:25:00|3031.1|3025.1|3032.6|3026.6|3032.6|3026.6|3031|3025|15
1629880200000|2021-08-25 08:30:00|3032.1|3026.1|3032.1|3026.1|3032.6|3026.6|3031.5|3025.5|29
1629880500000|2021-08-25 08:35:00|3032.4|3026.4|3035|3029|3036.1|3030.1|3032.4|3026.4|41
1629880800000|2021-08-25 08:40:00|3034.8|3028.8|3036|3030|3036.3|3030.3|3034.4|3028.4|19
1629881100000|2021-08-25 08:45:00|3036.3|3030.3|3037.6|3031.6|3037.6|3031.6|3035.8|3029.8|15
1629881400000|2021-08-25 08:50:00|3037.8|3031.8|3037.4|3031.4|3038.8|3032.8|3035.3|3029.3|35
1629881700000|2021-08-25 08:55:00|3037.6|3031.6|3039.4|3033.4|3040.6|3034.6|3037.6|3031.6|32
1629882000000|2021-08-25 09:00:00|3039.5|3033.5|3038|3032|3039.6|3033.6|3037.3|3031.3|23
1629882300000|2021-08-25 09:05:00|3038.3|3032.3|3038.1|3032.1|3039.5|3033.5|3037.5|3031.5|25
1629882600000|2021-08-25 09:10:00|3037.5|3031.5|3039.3|3033.3|3039.6|3033.6|3037.5|3031.5|17
1629882900000|2021-08-25 09:15:00|3039.4|3033.4|3039.1|3033.1|3040.1|3034.1|3039|3033|18
1629883200000|2021-08-25 09:20:00|3039.3|3033.3|3039.3|3033.3|3039.6|3033.6|3039|3033|18
1629883500000|2021-08-25 09:25:00|3039.5|3033.5|3039.3|3033.3|3039.6|3033.6|3038.9|3032.9|10
1629883800000|2021-08-25 09:30:00|3039.5|3033.5|3039.6|3033.6|3039.9|3033.9|3039.3|3033.3|12
1629884100000|2021-08-25 09:35:00|3039.9|3033.9|3038.5|3032.5|3039.9|3033.9|3037.5|3031.5|25
1629884400000|2021-08-25 09:40:00|3038.8|3032.8|3039.6|3033.6|3039.6|3033.6|3037.3|3031.3|25
1629884700000|2021-08-25 09:45:00|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.6|3033.6|8
1629885000000|2021-08-25 09:50:00|3040.4|3034.4|3041.3|3035.3|3041.3|3035.3|3040.4|3034.4|7
1629885300000|2021-08-25 09:55:00|3041.5|3035.5|3041.3|3035.3|3042.3|3036.3|3039.8|3033.8|29
1629885600000|2021-08-25 10:00:00|3041.5|3035.5|3043.3|3037.3|3043.5|3037.5|3041.5|3035.5|23
1629885900000|2021-08-25 10:05:00|3043.5|3037.5|3044.3|3038.3|3044.9|3038.9|3043.3|3037.3|31
1629886200000|2021-08-25 10:10:00|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3043|3037|37
1629886500000|2021-08-25 10:15:00|3043.8|3037.8|3045.8|3039.8|3045.8|3039.8|3043.3|3037.3|24
1629886800000|2021-08-25 10:20:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3045.5|3039.5|14
1629887100000|2021-08-25 10:25:00|3045.3|3039.3|3045.3|3039.3|3045.8|3039.8|3044.9|3038.9|16
1629887400000|2021-08-25 10:30:00|3045.5|3039.5|3047.5|3041.5|3047.5|3041.5|3045|3039|21
1629887700000|2021-08-25 10:35:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047|3041|15
1629888000000|2021-08-25 10:40:00|3047.5|3041.5|3046.3|3040.3|3047.8|3041.8|3045|3039|26
1629888300000|2021-08-25 10:45:00|3046.5|3040.5|3046.8|3040.8|3047.4|3041.4|3046|3040|38
1629888600000|2021-08-25 10:50:00|3046.5|3040.5|3047.8|3041.8|3048.3|3042.3|3046.5|3040.5|22
1629888900000|2021-08-25 10:55:00|3048.1|3042.1|3048.3|3042.3|3048.4|3042.4|3046.8|3040.8|26
1629889200000|2021-08-25 11:00:00|3048|3042|3047.5|3041.5|3048.5|3042.5|3047.3|3041.3|43
1629889500000|2021-08-25 11:05:00|3047.8|3041.8|3042.5|3036.5|3047.8|3041.8|3041.3|3035.3|59
1629889800000|2021-08-25 11:10:00|3042.3|3036.3|3045.8|3039.8|3045.8|3039.8|3041.8|3035.8|43
1629890100000|2021-08-25 11:15:00|3045.9|3039.9|3044|3038|3046.3|3040.3|3042.8|3036.8|39
1629890400000|2021-08-25 11:20:00|3044.4|3038.4|3045.5|3039.5|3046.3|3040.3|3043.8|3037.8|46
1629890700000|2021-08-25 11:25:00|3045.8|3039.8|3043.8|3037.8|3047.8|3041.8|3043.8|3037.8|40
1629891000000|2021-08-25 11:30:00|3044|3038|3042.8|3036.8|3044.8|3038.8|3041.5|3035.5|35
1629891300000|2021-08-25 11:35:00|3043|3037|3042.3|3036.3|3043.3|3037.3|3039.8|3033.8|44
1629891600000|2021-08-25 11:40:00|3042.5|3036.5|3045.8|3039.8|3045.8|3039.8|3042.5|3036.5|61
1629891900000|2021-08-25 11:45:00|3045.6|3039.6|3048.3|3042.3|3048.9|3042.9|3044.6|3038.6|55
1629892200000|2021-08-25 11:50:00|3048.5|3042.5|3044.6|3038.6|3048.5|3042.5|3044.5|3038.5|45
1629892500000|2021-08-25 11:55:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3043.3|3037.3|48
1629892800000|2021-08-25 12:00:00|3044.3|3038.3|3042.5|3036.5|3044.6|3038.6|3042.5|3036.5|38
1629893100000|2021-08-25 12:05:00|3042.8|3036.8|3042.3|3036.3|3043.3|3037.3|3042|3036|20
1629893400000|2021-08-25 12:10:00|3042.4|3036.4|3044.5|3038.5|3045|3039|3042.4|3036.4|36
1629893700000|2021-08-25 12:15:00|3044.8|3038.8|3042|3036|3044.8|3038.8|3041.8|3035.8|17
1629894000000|2021-08-25 12:20:00|3042.4|3036.4|3041.6|3035.6|3043.4|3037.4|3041.4|3035.4|33
1629894300000|2021-08-25 12:25:00|3041.5|3035.5|3042.6|3036.6|3043.4|3037.4|3041.4|3035.4|17
1629894600000|2021-08-25 12:30:00|3042.9|3036.9|3041.1|3035.1|3042.9|3036.9|3040.5|3034.5|36
1629894900000|2021-08-25 12:35:00|3040.9|3034.9|3037.9|3031.9|3042.3|3036.3|3037.1|3031.1|47
1629895200000|2021-08-25 12:40:00|3038.1|3032.1|3040|3034|3040.3|3034.3|3037.8|3031.8|30
1629895500000|2021-08-25 12:45:00|3040.1|3034.1|3039.3|3033.3|3040.3|3034.3|3038.1|3032.1|32
1629895800000|2021-08-25 12:50:00|3039|3033|3040.9|3034.9|3040.9|3034.9|3038.3|3032.3|30
1629896100000|2021-08-25 12:55:00|3041.1|3035.1|3035.8|3029.8|3041.5|3035.5|3035.6|3029.6|60
1629896400000|2021-08-25 13:00:00|3035.5|3029.5|3029.8|3023.8|3035.5|3029.5|3027.9|3021.9|242
1629896700000|2021-08-25 13:05:00|3029.5|3023.5|3033.8|3027.8|3034.8|3028.8|3029.5|3023.5|99
1629897000000|2021-08-25 13:10:00|3034|3028|3031.5|3025.5|3035|3029|3030.5|3024.5|86
1629897300000|2021-08-25 13:15:00|3031.8|3025.8|3029|3023|3031.8|3025.8|3028.4|3022.4|71
1629897600000|2021-08-25 13:20:00|3029.3|3023.3|3032.6|3026.6|3033.1|3027.1|3029.3|3023.3|68
1629897900000|2021-08-25 13:25:00|3032.5|3026.5|3030|3024|3032.5|3026.5|3027.3|3021.3|79
1629898200000|2021-08-25 13:30:00|3029.8|3023.8|3029|3023|3033.3|3027.3|3027.5|3021.5|91
1629898500000|2021-08-25 13:35:00|3029.3|3023.3|3034|3028|3034|3028|3029.3|3023.3|84
1629898800000|2021-08-25 13:40:00|3033.8|3027.8|3033.8|3027.8|3035.8|3029.8|3033|3027|60
1629899100000|2021-08-25 13:45:00|3033.5|3027.5|3031|3025|3034.5|3028.5|3031|3025|72
1629899400000|2021-08-25 13:50:00|3031.3|3025.3|3026.5|3020.5|3032|3026|3026.5|3020.5|102
1629899700000|2021-08-25 13:55:00|3026.3|3020.3|3029.3|3023.3|3030|3024|3024.5|3018.5|75
1629900000000|2021-08-25 14:00:00|3030.1|3024.1|3029.3|3023.3|3033.4|3027.4|3029.1|3023.1|55
1629900300000|2021-08-25 14:05:00|3029|3023|3027|3021|3029.4|3023.4|3026.8|3020.8|60
1629900600000|2021-08-25 14:10:00|3027.6|3021.6|3029.8|3023.8|3030|3024|3025.3|3019.3|70
1629900900000|2021-08-25 14:15:00|3029.5|3023.5|3029.8|3023.8|3030|3024|3026.5|3020.5|47
1629901200000|2021-08-25 14:20:00|3029.5|3023.5|3030.9|3024.9|3032|3026|3027.6|3021.6|72
1629901500000|2021-08-25 14:25:00|3031|3025|3031.9|3025.9|3032.4|3026.4|3029.8|3023.8|28
1629901800000|2021-08-25 14:30:00|3031.6|3025.6|3032.8|3026.8|3033.8|3027.8|3031.4|3025.4|40
1629902100000|2021-08-25 14:35:00|3032.5|3026.5|3036.3|3030.3|3038|3032|3032.5|3026.5|67
1629902400000|2021-08-25 14:40:00|3036.5|3030.5|3033.1|3027.1|3037.5|3031.5|3033.1|3027.1|65
1629902700000|2021-08-25 14:45:00|3033.3|3027.3|3033.3|3027.3|3037.3|3031.3|3032.8|3026.8|57
1629903000000|2021-08-25 14:50:00|3033.1|3027.1|3027.9|3021.9|3033.4|3027.4|3027.1|3021.1|56
1629903300000|2021-08-25 14:55:00|3027.6|3021.6|3028.8|3022.8|3031.6|3025.6|3025.4|3019.4|163
1629903600000|2021-08-25 15:00:00|3029|3023|3026|3020|3030|3024|3025.8|3019.8|34
1629903900000|2021-08-25 15:05:00|3026.4|3020.4|3028.4|3022.4|3028.6|3022.6|3025.8|3019.8|15
1629904200000|2021-08-25 15:10:00|3028.6|3022.6|3025.8|3019.8|3029|3023|3024.8|3018.8|32
1629904500000|2021-08-25 15:15:00|3025.9|3019.9|3027.3|3021.3|3028.8|3022.8|3025.9|3019.9|24
1629904800000|2021-08-25 15:20:00|3027|3021|3025.4|3019.4|3027.3|3021.3|3024.9|3018.9|22
1629905100000|2021-08-25 15:25:00|3025.1|3019.1|3026.8|3020.8|3027.3|3021.3|3024.9|3018.9|15
1629905400000|2021-08-25 15:30:00|3027|3021|3027.5|3021.5|3030.3|3024.3|3027|3021|46
1629905700000|2021-08-25 15:35:00|3027.3|3021.3|3023.8|3017.8|3027.3|3021.3|3023.6|3017.6|21
1629906000000|2021-08-25 15:40:00|3024|3018|3021.3|3015.3|3024.4|3018.4|3020.8|3014.8|29
1629906300000|2021-08-25 15:45:00|3021|3015|3020.6|3014.6|3021.3|3015.3|3020.6|3014.6|25
1629906600000|2021-08-25 15:50:00|3020.8|3014.8|3019.4|3013.4|3021.3|3015.3|3019.3|3013.3|39
1629906900000|2021-08-25 15:55:00|3019.3|3013.3|3019.3|3013.3|3020.6|3014.6|3018.4|3012.4|19
1629907200000|2021-08-25 16:00:00|3019.4|3013.4|3021.1|3015.1|3021.1|3015.1|3019.4|3013.4|6
1629907500000|2021-08-25 16:05:00|3021.4|3015.4|3022.4|3016.4|3022.6|3016.6|3021.4|3015.4|7
1629907800000|2021-08-25 16:10:00|3022.6|3016.6|3023.5|3017.5|3023.5|3017.5|3022.6|3016.6|10
1629908100000|2021-08-25 16:15:00|3023.8|3017.8|3022.8|3016.8|3025.3|3019.3|3022.5|3016.5|16
1629908400000|2021-08-25 16:20:00|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1629909000000|2021-08-25 16:30:00|3021.8|3015.8|3020.1|3014.1|3021.8|3015.8|3019.6|3013.6|17
1629909300000|2021-08-25 16:35:00|3019.9|3013.9|3019.5|3013.5|3020.6|3014.6|3019.4|3013.4|16
1629909600000|2021-08-25 16:40:00|3017.8|3011.8|3020.3|3014.3|3020.6|3014.6|3017.5|3011.5|30
1629909900000|2021-08-25 16:45:00|3020.4|3014.4|3018.1|3012.1|3020.4|3014.4|3017.6|3011.6|19
1629910200000|2021-08-25 16:50:00|3018.5|3012.5|3019.5|3013.5|3020.3|3014.3|3018.5|3012.5|17
1629910500000|2021-08-25 16:55:00|3019.4|3013.4|3020.5|3014.5|3020.5|3014.5|3018.8|3012.8|15
1629936000000|2021-08-26 00:00:00|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|3
1629936300000|2021-08-26 00:05:00|3019.4|3013.4|3023.1|3017.1|3023.3|3017.3|3019.4|3013.4|8
1629936600000|2021-08-26 00:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629936900000|2021-08-26 00:15:00|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1629937200000|2021-08-26 00:20:00|3023|3017|3021.1|3015.1|3023|3017|3021.1|3015.1|3
1629938400000|2021-08-26 00:40:00|3020.3|3014.3|3018.5|3012.5|3020.3|3014.3|3018.5|3012.5|2
1629939300000|2021-08-26 00:55:00|3019.4|3013.4|3021.4|3015.4|3021.4|3015.4|3019.4|3013.4|10
1629939600000|2021-08-26 01:00:00|3021.1|3015.1|3017.5|3011.5|3021.8|3015.8|3017|3011|49
1629939900000|2021-08-26 01:05:00|3018|3012|3018.8|3012.8|3019.5|3013.5|3018|3012|20
1629940200000|2021-08-26 01:10:00|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.3|3011.3|16
1629940500000|2021-08-26 01:15:00|3017.8|3011.8|3023|3017|3023|3017|3017.5|3011.5|29
1629940800000|2021-08-26 01:20:00|3022.8|3016.8|3019.4|3013.4|3022.8|3016.8|3019|3013|31
1629941100000|2021-08-26 01:25:00|3019.5|3013.5|3021.8|3015.8|3022.3|3016.3|3018.8|3012.8|38
1629941400000|2021-08-26 01:30:00|3022|3016|3019.6|3013.6|3022.5|3016.5|3019.6|3013.6|20
1629941700000|2021-08-26 01:35:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3018.5|3012.5|29
1629942000000|2021-08-26 01:40:00|3019.3|3013.3|3020.3|3014.3|3020.5|3014.5|3019|3013|22
1629942300000|2021-08-26 01:45:00|3019.8|3013.8|3021.9|3015.9|3021.9|3015.9|3019.8|3013.8|24
1629942600000|2021-08-26 01:50:00|3021.8|3015.8|3024|3018|3025.6|3019.6|3021.8|3015.8|50
1629942900000|2021-08-26 01:55:00|3023.8|3017.8|3021|3015|3023.8|3017.8|3019.5|3013.5|38
1629943200000|2021-08-26 02:00:00|3021.3|3015.3|3018|3012|3022|3016|3018|3012|37
1629943500000|2021-08-26 02:05:00|3018.1|3012.1|3018|3012|3018.4|3012.4|3017.6|3011.6|22
1629943800000|2021-08-26 02:10:00|3017.8|3011.8|3019|3013|3019.5|3013.5|3017.8|3011.8|7
1629944100000|2021-08-26 02:15:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1629945000000|2021-08-26 02:30:00|3018.5|3012.5|3015.3|3009.3|3018.5|3012.5|3014.5|3008.5|39
1629945300000|2021-08-26 02:35:00|3015|3009|3015|3009|3016.3|3010.3|3015|3009|12
1629945600000|2021-08-26 02:40:00|3015.4|3009.4|3011.8|3005.8|3015.8|3009.8|3011.8|3005.8|29
1629945900000|2021-08-26 02:45:00|3012|3006|3013.5|3007.5|3013.8|3007.8|3011.6|3005.6|22
1629946200000|2021-08-26 02:50:00|3013.8|3007.8|3008.1|3002.1|3013.8|3007.8|3008|3002|34
1629946500000|2021-08-26 02:55:00|3008.4|3002.4|3007.5|3001.5|3009.5|3003.5|3006.3|3000.3|37
1629946800000|2021-08-26 03:00:00|3007.3|3001.3|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|22
1629947100000|2021-08-26 03:05:00|3008.5|3002.5|3006.8|3000.8|3008.5|3002.5|3006.3|3000.3|22
1629947400000|2021-08-26 03:10:00|3006.5|3000.5|3003.4|2997.4|3006.8|3000.8|3003.4|2997.4|71
1629947700000|2021-08-26 03:15:00|3003.9|2997.9|3003.8|2997.8|3004.5|2998.5|3002.6|2996.6|24
1629948000000|2021-08-26 03:20:00|3003.9|2997.9|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|21
1629948300000|2021-08-26 03:25:00|3004.5|2998.5|3004.3|2998.3|3005|2999|3004.1|2998.1|22
1629948600000|2021-08-26 03:30:00|3004.1|2998.1|3005.5|2999.5|3005.5|2999.5|3004.1|2998.1|12
1629948900000|2021-08-26 03:35:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|6
1629949200000|2021-08-26 03:40:00|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|3
1629950100000|2021-08-26 03:55:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629950700000|2021-08-26 04:05:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|4
1629951000000|2021-08-26 04:10:00|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|3
1629951300000|2021-08-26 04:15:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629951900000|2021-08-26 04:25:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|6
1629952200000|2021-08-26 04:30:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629953100000|2021-08-26 04:45:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1629953400000|2021-08-26 04:50:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1629954000000|2021-08-26 05:00:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629954900000|2021-08-26 05:15:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629955200000|2021-08-26 05:20:00|3008.3|3002.3|3005.6|2999.6|3008.3|3002.3|3005.6|2999.6|16
1629955500000|2021-08-26 05:25:00|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.8|2999.8|4
1629955800000|2021-08-26 05:30:00|3006.1|3000.1|3006.9|3000.9|3007.3|3001.3|3000.9|2994.9|92
1629956100000|2021-08-26 05:35:00|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3003.9|2997.9|24
1629956400000|2021-08-26 05:40:00|3006|3000|3009.3|3003.3|3010|3004|3006|3000|58
1629956700000|2021-08-26 05:45:00|3009|3003|3009.5|3003.5|3010.3|3004.3|3008.3|3002.3|38
1629957000000|2021-08-26 05:50:00|3008.8|3002.8|3008|3002|3010|3004|3007.5|3001.5|48
1629957300000|2021-08-26 05:55:00|3008.1|3002.1|3007.9|3001.9|3008.4|3002.4|3005.5|2999.5|23
1629957600000|2021-08-26 06:00:00|3008.1|3002.1|3007.4|3001.4|3008.1|3002.1|3006.4|3000.4|49
1629957900000|2021-08-26 06:05:00|3007.6|3001.6|3006.8|3000.8|3007.6|3001.6|3006|3000|28
1629958200000|2021-08-26 06:10:00|3006.5|3000.5|3004.4|2998.4|3006.5|3000.5|3004.4|2998.4|13
1629958500000|2021-08-26 06:15:00|3004.1|2998.1|3008.3|3002.3|3011.3|3005.3|3003.6|2997.6|60
1629958800000|2021-08-26 06:20:00|3008.5|3002.5|3011|3005|3011.5|3005.5|3008.4|3002.4|53
1629959100000|2021-08-26 06:25:00|3010.8|3004.8|3012.3|3006.3|3012.4|3006.4|3010.6|3004.6|37
1629959400000|2021-08-26 06:30:00|3012|3006|3012.5|3006.5|3013.3|3007.3|3011.5|3005.5|40
1629959700000|2021-08-26 06:35:00|3012.3|3006.3|3010.3|3004.3|3014|3008|3009.9|3003.9|64
1629960000000|2021-08-26 06:40:00|3010|3004|3008.5|3002.5|3010.3|3004.3|3008.5|3002.5|24
1629960300000|2021-08-26 06:45:00|3008.3|3002.3|3009.3|3003.3|3009.9|3003.9|3007|3001|63
1629960600000|2021-08-26 06:50:00|3009.4|3003.4|3009|3003|3012.1|3006.1|3007.3|3001.3|79
1629960900000|2021-08-26 06:55:00|3008.3|3002.3|3008.5|3002.5|3008.6|3002.6|3005.9|2999.9|47
1629961200000|2021-08-26 07:00:00|3009|3003|3006.8|3000.8|3011.1|3005.1|3005.8|2999.8|40
1629961500000|2021-08-26 07:05:00|3006.5|3000.5|2995.3|2989.3|3008.8|3002.8|2993.3|2987.3|61
1629961800000|2021-08-26 07:10:00|2994.4|2988.4|2993.5|2987.5|2995.5|2989.5|2993.5|2987.5|45
1629962100000|2021-08-26 07:15:00|2993.3|2987.3|2988.5|2982.5|2993.5|2987.5|2986.4|2980.4|72
1629962400000|2021-08-26 07:20:00|2988.1|2982.1|2992.5|2986.5|2994|2988|2987|2981|50
1629962700000|2021-08-26 07:25:00|2992.8|2986.8|2989.8|2983.8|2993|2987|2989|2983|29
1629963000000|2021-08-26 07:30:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2988.3|2982.3|45
1629963300000|2021-08-26 07:35:00|2991|2985|2995|2989|2995.8|2989.8|2990.8|2984.8|84
1629963600000|2021-08-26 07:40:00|2994.8|2988.8|2993|2987|2995|2989|2992.3|2986.3|38
1629963900000|2021-08-26 07:45:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2988.3|2982.3|42
1629964200000|2021-08-26 07:50:00|2988|2982|2985.8|2979.8|2988.3|2982.3|2985.5|2979.5|33
1629964500000|2021-08-26 07:55:00|2986|2980|2989.6|2983.6|2990.5|2984.5|2986|2980|50
1629964800000|2021-08-26 08:00:00|2989.5|2983.5|2993.5|2987.5|2993.5|2987.5|2989.3|2983.3|44
1629965100000|2021-08-26 08:05:00|2993.3|2987.3|2994.5|2988.5|2995.3|2989.3|2993.3|2987.3|14
1629965400000|2021-08-26 08:10:00|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993|2987|20
1629965700000|2021-08-26 08:15:00|2993.8|2987.8|2995.8|2989.8|2996.8|2990.8|2993.4|2987.4|33
1629966000000|2021-08-26 08:20:00|2995.5|2989.5|2993.5|2987.5|2995.5|2989.5|2992|2986|25
1629966300000|2021-08-26 08:25:00|2993|2987|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|19
1629966600000|2021-08-26 08:30:00|2993.8|2987.8|2993.3|2987.3|2994|2988|2992.1|2986.1|24
1629966900000|2021-08-26 08:35:00|2993.5|2987.5|2997.3|2991.3|2997.3|2991.3|2993.3|2987.3|24
1629967200000|2021-08-26 08:40:00|2997|2991|2996|2990|2997|2991|2994.8|2988.8|17
1629967500000|2021-08-26 08:45:00|2996.3|2990.3|2999.5|2993.5|2999.6|2993.6|2996.3|2990.3|24
1629967800000|2021-08-26 08:50:00|2999.4|2993.4|3001.5|2995.5|3001.6|2995.6|2998.8|2992.8|27
1629968100000|2021-08-26 08:55:00|3001.8|2995.8|2998.3|2992.3|3001.8|2995.8|2997.3|2991.3|28
1629968400000|2021-08-26 09:00:00|2998.5|2992.5|2995.8|2989.8|2999.8|2993.8|2995.8|2989.8|28
1629968700000|2021-08-26 09:05:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2994.4|2988.4|22
1629969000000|2021-08-26 09:10:00|2996|2990|2995.3|2989.3|2996.5|2990.5|2994.3|2988.3|19
1629969300000|2021-08-26 09:15:00|2995.5|2989.5|2997.5|2991.5|2998.3|2992.3|2995.5|2989.5|22
1629969600000|2021-08-26 09:20:00|2998.1|2992.1|2998.3|2992.3|2999.3|2993.3|2998|2992|15
1629969900000|2021-08-26 09:25:00|2998|2992|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|11
1629970200000|2021-08-26 09:30:00|2997|2991|2996.3|2990.3|2997|2991|2995.8|2989.8|12
1629970500000|2021-08-26 09:35:00|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.3|2989.3|7
1629970800000|2021-08-26 09:40:00|2995.3|2989.3|2993|2987|2995.3|2989.3|2992.3|2986.3|10
1629971100000|2021-08-26 09:45:00|2992.8|2986.8|2991.5|2985.5|2992.8|2986.8|2990.5|2984.5|12
1629971400000|2021-08-26 09:50:00|2991.8|2985.8|2993|2987|2994.8|2988.8|2991.8|2985.8|17
1629971700000|2021-08-26 09:55:00|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|7
1629972000000|2021-08-26 10:00:00|2992|2986|2994|2988|2994.3|2988.3|2992|2986|12
1629972300000|2021-08-26 10:05:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.4|2986.4|12
1629972600000|2021-08-26 10:10:00|2992.6|2986.6|2995|2989|2995|2989|2992.6|2986.6|9
1629972900000|2021-08-26 10:15:00|2994.8|2988.8|2995.4|2989.4|2995.6|2989.6|2994.8|2988.8|13
1629973200000|2021-08-26 10:20:00|2995.8|2989.8|2996.3|2990.3|2997|2991|2995.1|2989.1|15
1629973500000|2021-08-26 10:25:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629973800000|2021-08-26 10:30:00|2995.5|2989.5|2993.5|2987.5|2995.5|2989.5|2993.5|2987.5|8
1629974100000|2021-08-26 10:35:00|2993.3|2987.3|2988.4|2982.4|2993.3|2987.3|2987.9|2981.9|43
1629974400000|2021-08-26 10:40:00|2988.3|2982.3|2985.8|2979.8|2988.3|2982.3|2983.9|2977.9|33
1629974700000|2021-08-26 10:45:00|2986.3|2980.3|2985|2979|2986.3|2980.3|2983.9|2977.9|40
1629975000000|2021-08-26 10:50:00|2984.9|2978.9|2984.1|2978.1|2985.3|2979.3|2982.9|2976.9|44
1629975300000|2021-08-26 10:55:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.3|2977.3|37
1629975600000|2021-08-26 11:00:00|2983.5|2977.5|2981.6|2975.6|2985.1|2979.1|2981.4|2975.4|39
1629975900000|2021-08-26 11:05:00|2981.8|2975.8|2981.4|2975.4|2982.1|2976.1|2979.6|2973.6|38
1629976200000|2021-08-26 11:10:00|2981.3|2975.3|2985.3|2979.3|2985.4|2979.4|2980.9|2974.9|43
1629976500000|2021-08-26 11:15:00|2985|2979|2986.6|2980.6|2987.6|2981.6|2984|2978|23
1629976800000|2021-08-26 11:20:00|2986.9|2980.9|2991.4|2985.4|2992|2986|2986.9|2980.9|23
1629977100000|2021-08-26 11:25:00|2991.5|2985.5|2993.1|2987.1|2994.3|2988.3|2990.8|2984.8|32
1629977400000|2021-08-26 11:30:00|2992.9|2986.9|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|35
1629977700000|2021-08-26 11:35:00|2993.8|2987.8|2996.3|2990.3|3000.3|2994.3|2993.8|2987.8|36
1629978000000|2021-08-26 11:40:00|2996.1|2990.1|2997.5|2991.5|2998.4|2992.4|2995.5|2989.5|23
1629978300000|2021-08-26 11:45:00|2997.8|2991.8|2999.8|2993.8|3000|2994|2997|2991|18
1629978600000|2021-08-26 11:50:00|2999.5|2993.5|3000.3|2994.3|3001.6|2995.6|2996.5|2990.5|65
1629978900000|2021-08-26 11:55:00|2999.9|2993.9|2999|2993|3000.1|2994.1|2997.8|2991.8|23
1629979200000|2021-08-26 12:00:00|2998.9|2992.9|2995.8|2989.8|2999|2993|2995.5|2989.5|30
1629979500000|2021-08-26 12:05:00|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2994.8|2988.8|35
1629979800000|2021-08-26 12:10:00|2996.3|2990.3|2994.8|2988.8|2996.8|2990.8|2994.8|2988.8|67
1629980100000|2021-08-26 12:15:00|2995|2989|2995.3|2989.3|2995.9|2989.9|2994.3|2988.3|22
1629980400000|2021-08-26 12:20:00|2995.5|2989.5|2996.1|2990.1|2996.8|2990.8|2994.3|2988.3|34
1629980700000|2021-08-26 12:25:00|2996.4|2990.4|2993.8|2987.8|2996.8|2990.8|2993.8|2987.8|44
1629981000000|2021-08-26 12:30:00|2994.3|2988.3|2998|2992|2998.9|2992.9|2993.3|2987.3|46
1629981300000|2021-08-26 12:35:00|2997.8|2991.8|2995.8|2989.8|2997.8|2991.8|2993.5|2987.5|58
1629981600000|2021-08-26 12:40:00|2995.5|2989.5|2994.8|2988.8|2997.5|2991.5|2993.8|2987.8|56
1629981900000|2021-08-26 12:45:00|2995|2989|2998.6|2992.6|2998.9|2992.9|2994.8|2988.8|36
1629982200000|2021-08-26 12:50:00|2998.9|2992.9|2998.5|2992.5|2999.5|2993.5|2996.5|2990.5|34
1629982500000|2021-08-26 12:55:00|2998.8|2992.8|2999.8|2993.8|3001.6|2995.6|2996|2990|69
1629982800000|2021-08-26 13:00:00|3000|2994|2995.3|2989.3|3002.8|2996.8|2993|2987|229
1629983100000|2021-08-26 13:05:00|2995|2989|2997|2991|2998.3|2992.3|2992.9|2986.9|85
1629983400000|2021-08-26 13:10:00|2996.8|2990.8|2998.6|2992.6|2999.3|2993.3|2995.3|2989.3|63
1629983700000|2021-08-26 13:15:00|2998.3|2992.3|2991|2985|2999.4|2993.4|2990|2984|78
1629984000000|2021-08-26 13:20:00|2990.8|2984.8|2988|2982|2991.3|2985.3|2985.5|2979.5|87
1629984300000|2021-08-26 13:25:00|2987.8|2981.8|2991|2985|2991.3|2985.3|2986.8|2980.8|58
1629984600000|2021-08-26 13:30:00|2990.8|2984.8|2986.5|2980.5|2990.8|2984.8|2985.3|2979.3|89
1629984900000|2021-08-26 13:35:00|2986.4|2980.4|2987.1|2981.1|2990.8|2984.8|2986.4|2980.4|62
1629985200000|2021-08-26 13:40:00|2987.3|2981.3|2990.3|2984.3|2991.4|2985.4|2987.3|2981.3|68
1629985500000|2021-08-26 13:45:00|2990.5|2984.5|2995.5|2989.5|2996.8|2990.8|2990.5|2984.5|71
1629985800000|2021-08-26 13:50:00|2995.8|2989.8|3006.3|3000.3|3006.3|3000.3|2995.5|2989.5|86
1629986100000|2021-08-26 13:55:00|3007.1|3001.1|3007|3001|3010.5|3004.5|3006.3|3000.3|96
1629986400000|2021-08-26 14:00:00|3006.8|3000.8|3006.5|3000.5|3008.4|3002.4|3003.6|2997.6|67
1629986700000|2021-08-26 14:05:00|3006.3|3000.3|3007.3|3001.3|3007.5|3001.5|3002.8|2996.8|55
1629987000000|2021-08-26 14:10:00|3007.5|3001.5|3007.3|3001.3|3008.3|3002.3|3005.4|2999.4|56
1629987300000|2021-08-26 14:15:00|3007|3001|3006|3000|3008|3002|3004.8|2998.8|55
1629987600000|2021-08-26 14:20:00|3005.8|2999.8|3004.3|2998.3|3007|3001|3004.3|2998.3|58
1629987900000|2021-08-26 14:25:00|3004|2998|3001|2995|3004|2998|2997.6|2991.6|113
1629988200000|2021-08-26 14:30:00|3000.8|2994.8|3000.5|2994.5|3004.3|2998.3|2998.8|2992.8|116
1629988500000|2021-08-26 14:35:00|3000.3|2994.3|2996.8|2990.8|3002.4|2996.4|2996.8|2990.8|66
1629988800000|2021-08-26 14:40:00|2997|2991|2999.1|2993.1|3000|2994|2996.3|2990.3|59
1629989100000|2021-08-26 14:45:00|2999.5|2993.5|3001|2995|3005.1|2999.1|2999.3|2993.3|84
1629989400000|2021-08-26 14:50:00|3000.8|2994.8|3003.8|2997.8|3006.3|3000.3|3000.5|2994.5|50
1629989700000|2021-08-26 14:55:00|3003.5|2997.5|3002.5|2996.5|3008.6|3002.6|3001.3|2995.3|213
1629990000000|2021-08-26 15:00:00|3002.8|2996.8|2999.3|2993.3|3002.8|2996.8|2997.9|2991.9|42
1629990300000|2021-08-26 15:05:00|2999.5|2993.5|3003.5|2997.5|3003.5|2997.5|2999.5|2993.5|41
1629990600000|2021-08-26 15:10:00|3003.4|2997.4|3004|2998|3004.5|2998.5|3002|2996|26
1629990900000|2021-08-26 15:15:00|3004.3|2998.3|3003.5|2997.5|3004.8|2998.8|3003|2997|34
1629991200000|2021-08-26 15:20:00|3003.8|2997.8|3003.8|2997.8|3004.8|2998.8|3003|2997|22
1629991500000|2021-08-26 15:25:00|3003.5|2997.5|3003.5|2997.5|3003.6|2997.6|3003.3|2997.3|7
1629991800000|2021-08-26 15:30:00|3003.3|2997.3|3000.5|2994.5|3003.5|2997.5|3000|2994|34
1629992100000|2021-08-26 15:35:00|3000.3|2994.3|2999|2993|3000.3|2994.3|2999|2993|5
1629992400000|2021-08-26 15:40:00|2998.8|2992.8|2998|2992|2998.8|2992.8|2996.8|2990.8|18
1629992700000|2021-08-26 15:45:00|2998.3|2992.3|2999.5|2993.5|3001.5|2995.5|2998.3|2992.3|26
1629993000000|2021-08-26 15:50:00|2999.8|2993.8|2997.5|2991.5|3000|2994|2996.4|2990.4|18
1629993300000|2021-08-26 15:55:00|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|6
1629993600000|2021-08-26 16:00:00|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1629993900000|2021-08-26 16:05:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|11
1629994200000|2021-08-26 16:10:00|2996|2990|2994.4|2988.4|2996|2990|2994.4|2988.4|8
1629994500000|2021-08-26 16:15:00|2994.1|2988.1|2993.9|2987.9|2995.1|2989.1|2993.6|2987.6|13
1629994800000|2021-08-26 16:20:00|2994.1|2988.1|2992.5|2986.5|2994.1|2988.1|2992.5|2986.5|8
1629995100000|2021-08-26 16:25:00|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2991.4|2985.4|7
1629995400000|2021-08-26 16:30:00|2992.5|2986.5|2993.4|2987.4|2993.5|2987.5|2992.5|2986.5|6
1629995700000|2021-08-26 16:35:00|2993.3|2987.3|2994.8|2988.8|2996|2990|2993.3|2987.3|38
1629996000000|2021-08-26 16:40:00|2994.5|2988.5|2996|2990|2996.3|2990.3|2994|2988|11
1629996300000|2021-08-26 16:45:00|2995.3|2989.3|2997|2991|2997.3|2991.3|2995|2989|12
1629996600000|2021-08-26 16:50:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|9
1629996900000|2021-08-26 16:55:00|2996.6|2990.6|2994.3|2988.3|2996.6|2990.6|2994.3|2988.3|8
1630022400000|2021-08-27 00:00:00|2996.3|2990.3|2996.1|2990.1|2996.6|2990.6|2995.4|2989.4|6
1630022700000|2021-08-27 00:05:00|2995.4|2989.4|2994.9|2988.9|2995.6|2989.6|2994.8|2988.8|5
1630023000000|2021-08-27 00:10:00|2994.6|2988.6|2993.9|2987.9|2994.6|2988.6|2993.6|2987.6|3
1630023300000|2021-08-27 00:15:00|2994|2988|2994.1|2988.1|2994.1|2988.1|2993.4|2987.4|4
1630023900000|2021-08-27 00:25:00|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993|2987|3
1630024200000|2021-08-27 00:30:00|2993.1|2987.1|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|3
1630024500000|2021-08-27 00:35:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630024800000|2021-08-27 00:40:00|2993.9|2987.9|2994|2988|2994|2988|2993.9|2987.9|2
1630026000000|2021-08-27 01:00:00|2993.5|2987.5|2989.8|2983.8|2993.5|2987.5|2988.5|2982.5|46
1630026300000|2021-08-27 01:05:00|2989.5|2983.5|2991.3|2985.3|2991.3|2985.3|2988.3|2982.3|17
1630026600000|2021-08-27 01:10:00|2991.6|2985.6|2989|2983|2991.9|2985.9|2989|2983|17
1630026900000|2021-08-27 01:15:00|2989.3|2983.3|2991.5|2985.5|2991.8|2985.8|2989.3|2983.3|13
1630027200000|2021-08-27 01:20:00|2991.3|2985.3|2989.5|2983.5|2991.3|2985.3|2989.3|2983.3|7
1630027500000|2021-08-27 01:25:00|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|3
1630027800000|2021-08-27 01:30:00|2990.5|2984.5|2987.8|2981.8|2990.5|2984.5|2987.5|2981.5|29
1630028100000|2021-08-27 01:35:00|2988|2982|2990.5|2984.5|2990.5|2984.5|2987.8|2981.8|32
1630028400000|2021-08-27 01:40:00|2990.3|2984.3|2986.4|2980.4|2990.5|2984.5|2986.1|2980.1|19
1630028700000|2021-08-27 01:45:00|2986.6|2980.6|2986.3|2980.3|2987|2981|2986|2980|12
1630029000000|2021-08-27 01:50:00|2986|2980|2986|2980|2986.3|2980.3|2985.5|2979.5|7
1630029300000|2021-08-27 01:55:00|2985.8|2979.8|2984.3|2978.3|2987.3|2981.3|2984.3|2978.3|15
1630029600000|2021-08-27 02:00:00|2984.5|2978.5|2987.3|2981.3|2987.6|2981.6|2984.5|2978.5|25
1630029900000|2021-08-27 02:05:00|2987.1|2981.1|2987.3|2981.3|2987.8|2981.8|2985.5|2979.5|42
1630030200000|2021-08-27 02:10:00|2987|2981|2988|2982|2988|2982|2986|2980|35
1630030500000|2021-08-27 02:15:00|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.8|2981.8|5
1630031400000|2021-08-27 02:30:00|2988|2982|2989.1|2983.1|2989.1|2983.1|2986.8|2980.8|29
1630031700000|2021-08-27 02:35:00|2989.3|2983.3|2994.3|2988.3|2994.8|2988.8|2989.3|2983.3|45
1630032000000|2021-08-27 02:40:00|2994|2988|2992.3|2986.3|2994.3|2988.3|2992.3|2986.3|21
1630032300000|2021-08-27 02:45:00|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|10
1630032600000|2021-08-27 02:50:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|7
1630032900000|2021-08-27 02:55:00|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|3
1630033200000|2021-08-27 03:00:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1630033500000|2021-08-27 03:05:00|2989.3|2983.3|2987.5|2981.5|2989.5|2983.5|2987.3|2981.3|11
1630033800000|2021-08-27 03:10:00|2987.3|2981.3|2986.3|2980.3|2987.5|2981.5|2985.3|2979.3|37
1630034100000|2021-08-27 03:15:00|2986.5|2980.5|2986|2980|2986.8|2980.8|2985.8|2979.8|15
1630034400000|2021-08-27 03:20:00|2985.8|2979.8|2986.3|2980.3|2986.8|2980.8|2985.5|2979.5|41
1630034700000|2021-08-27 03:25:00|2986.6|2980.6|2986.8|2980.8|2987.3|2981.3|2985.4|2979.4|36
1630035000000|2021-08-27 03:30:00|2986.5|2980.5|2986.5|2980.5|2988.1|2982.1|2986.5|2980.5|7
1630035300000|2021-08-27 03:35:00|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1630036200000|2021-08-27 03:50:00|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1630036800000|2021-08-27 04:00:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630037400000|2021-08-27 04:10:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630037700000|2021-08-27 04:15:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630038600000|2021-08-27 04:30:00|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|7
1630038900000|2021-08-27 04:35:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630039200000|2021-08-27 04:40:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630039800000|2021-08-27 04:50:00|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|2
1630040100000|2021-08-27 04:55:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|7
1630041300000|2021-08-27 05:15:00|2987.1|2981.1|2982.9|2976.9|2987.1|2981.1|2982.9|2976.9|18
1630041600000|2021-08-27 05:20:00|2982.5|2976.5|2979.8|2973.8|2982.5|2976.5|2976.6|2970.6|26
1630041900000|2021-08-27 05:25:00|2978.9|2972.9|2978.5|2972.5|2978.9|2972.9|2974.5|2968.5|37
1630042200000|2021-08-27 05:30:00|2978.9|2972.9|2978.3|2972.3|2981.8|2975.8|2976.8|2970.8|93
1630042500000|2021-08-27 05:35:00|2978.1|2972.1|2975.5|2969.5|2978.1|2972.1|2972.8|2966.8|72
1630042800000|2021-08-27 05:40:00|2975.8|2969.8|2977.8|2971.8|2978.6|2972.6|2975.8|2969.8|41
1630043100000|2021-08-27 05:45:00|2977.5|2971.5|2980|2974|2980.5|2974.5|2977.3|2971.3|34
1630043400000|2021-08-27 05:50:00|2980.3|2974.3|2981.3|2975.3|2981.8|2975.8|2980.3|2974.3|40
1630043700000|2021-08-27 05:55:00|2981.6|2975.6|2984.1|2978.1|2985.3|2979.3|2981.6|2975.6|65
1630044000000|2021-08-27 06:00:00|2984.4|2978.4|2983.1|2977.1|2984.4|2978.4|2981.9|2975.9|20
1630044300000|2021-08-27 06:05:00|2982.9|2976.9|2985.1|2979.1|2985.4|2979.4|2982.3|2976.3|33
1630044600000|2021-08-27 06:10:00|2984.9|2978.9|2992.1|2986.1|2992.1|2986.1|2984.9|2978.9|83
1630044900000|2021-08-27 06:15:00|2991.8|2985.8|2990.5|2984.5|2993.1|2987.1|2989.6|2983.6|81
1630045200000|2021-08-27 06:20:00|2990.3|2984.3|2988.8|2982.8|2990.4|2984.4|2987.4|2981.4|43
1630045500000|2021-08-27 06:25:00|2988.9|2982.9|2982.5|2976.5|2990.3|2984.3|2982.3|2976.3|65
1630045800000|2021-08-27 06:30:00|2982.8|2976.8|2984.5|2978.5|2985.5|2979.5|2982.3|2976.3|32
1630046100000|2021-08-27 06:35:00|2984.6|2978.6|2984|2978|2985.1|2979.1|2980.8|2974.8|53
1630046400000|2021-08-27 06:40:00|2983.8|2977.8|2987.3|2981.3|2988.3|2982.3|2983.5|2977.5|57
1630046700000|2021-08-27 06:45:00|2987.5|2981.5|2985.5|2979.5|2988|2982|2983.9|2977.9|60
1630047000000|2021-08-27 06:50:00|2985.8|2979.8|2989.3|2983.3|2989.5|2983.5|2985.8|2979.8|61
1630047300000|2021-08-27 06:55:00|2989.5|2983.5|2993.8|2987.8|2994|2988|2989.5|2983.5|67
1630047600000|2021-08-27 07:00:00|2992.5|2986.5|2993.8|2987.8|2994.1|2988.1|2988.3|2982.3|45
1630047900000|2021-08-27 07:05:00|2993.4|2987.4|2988.5|2982.5|2994.3|2988.3|2988.5|2982.5|34
1630048200000|2021-08-27 07:10:00|2988.8|2982.8|2990.6|2984.6|2990.6|2984.6|2988|2982|31
1630048500000|2021-08-27 07:15:00|2991|2985|2994|2988|2994|2988|2991|2985|11
1630048800000|2021-08-27 07:20:00|2993.8|2987.8|2996|2990|2996.8|2990.8|2993.3|2987.3|20
1630049100000|2021-08-27 07:25:00|2996.3|2990.3|2992.5|2986.5|2997.3|2991.3|2992.5|2986.5|39
1630049400000|2021-08-27 07:30:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2989.5|2983.5|21
1630049700000|2021-08-27 07:35:00|2991.8|2985.8|2989|2983|2991.8|2985.8|2988.5|2982.5|27
1630050000000|2021-08-27 07:40:00|2989.3|2983.3|2988|2982|2990|2984|2988|2982|22
1630050300000|2021-08-27 07:45:00|2987.8|2981.8|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|20
1630050600000|2021-08-27 07:50:00|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|5
1630050900000|2021-08-27 07:55:00|2987.8|2981.8|2994.3|2988.3|2994.3|2988.3|2987.8|2981.8|18
1630051200000|2021-08-27 08:00:00|2994.5|2988.5|2995.8|2989.8|2996.8|2990.8|2993.8|2987.8|32
1630051500000|2021-08-27 08:05:00|2996|2990|2995.3|2989.3|2996.5|2990.5|2994|2988|22
1630051800000|2021-08-27 08:10:00|2995|2989|2991|2985|2995|2989|2990|2984|31
1630052100000|2021-08-27 08:15:00|2991.3|2985.3|2994.5|2988.5|2995|2989|2991.3|2985.3|22
1630052400000|2021-08-27 08:20:00|2994.8|2988.8|2993.8|2987.8|2995.5|2989.5|2993.8|2987.8|14
1630052700000|2021-08-27 08:25:00|2994|2988|2991.5|2985.5|2995.5|2989.5|2991.5|2985.5|19
1630053000000|2021-08-27 08:30:00|2991.3|2985.3|2991|2985|2992.8|2986.8|2989|2983|28
1630053300000|2021-08-27 08:35:00|2990.8|2984.8|2988.5|2982.5|2990.8|2984.8|2985.8|2979.8|35
1630053600000|2021-08-27 08:40:00|2988.8|2982.8|2990.3|2984.3|2990.5|2984.5|2988.3|2982.3|10
1630053900000|2021-08-27 08:45:00|2990.5|2984.5|2994.5|2988.5|2994.5|2988.5|2989|2983|33
1630054200000|2021-08-27 08:50:00|2994.8|2988.8|2995.5|2989.5|2995.8|2989.8|2993.8|2987.8|12
1630054500000|2021-08-27 08:55:00|2995.3|2989.3|3001|2995|3001.5|2995.5|2994.5|2988.5|32
1630054800000|2021-08-27 09:00:00|3000.8|2994.8|2996.5|2990.5|3000.8|2994.8|2996.5|2990.5|20
1630055100000|2021-08-27 09:05:00|2997|2991|2997.8|2991.8|2998.8|2992.8|2996.3|2990.3|29
1630055400000|2021-08-27 09:10:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2995.3|2989.3|28
1630055700000|2021-08-27 09:15:00|2997.3|2991.3|2997|2991|2997.8|2991.8|2997|2991|13
1630056000000|2021-08-27 09:20:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2994.5|2988.5|13
1630056300000|2021-08-27 09:25:00|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.5|2988.5|6
1630056600000|2021-08-27 09:30:00|2995|2989|2997|2991|2997.5|2991.5|2995|2989|20
1630056900000|2021-08-27 09:35:00|2997.3|2991.3|2995|2989|2997.5|2991.5|2994.3|2988.3|15
1630057200000|2021-08-27 09:40:00|2995.3|2989.3|2997.3|2991.3|2997.8|2991.8|2995.3|2989.3|13
1630057500000|2021-08-27 09:45:00|2997|2991|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|14
1630057800000|2021-08-27 09:50:00|2996.5|2990.5|2996.5|2990.5|2997.3|2991.3|2996.3|2990.3|11
1630058100000|2021-08-27 09:55:00|2996.8|2990.8|2999|2993|2999|2993|2995.5|2989.5|15
1630058400000|2021-08-27 10:00:00|2999.5|2993.5|3000|2994|3000.8|2994.8|2999.3|2993.3|12
1630058700000|2021-08-27 10:05:00|3000.3|2994.3|2999.5|2993.5|3001|2995|2999.3|2993.3|19
1630059000000|2021-08-27 10:10:00|2999|2993|2999.3|2993.3|2999.8|2993.8|2998.8|2992.8|9
1630059300000|2021-08-27 10:15:00|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|10
1630059600000|2021-08-27 10:20:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1630059900000|2021-08-27 10:25:00|3000|2994|3001|2995|3001|2995|2999.8|2993.8|10
1630060200000|2021-08-27 10:30:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|13
1630060500000|2021-08-27 10:35:00|2999.5|2993.5|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|8
1630060800000|2021-08-27 10:40:00|2999.8|2993.8|3001|2995|3001|2995|2999.8|2993.8|3
1630061100000|2021-08-27 10:45:00|3000.8|2994.8|3000.8|2994.8|3001|2995|2999.8|2993.8|18
1630061400000|2021-08-27 10:50:00|3001|2995|3005.5|2999.5|3005.5|2999.5|3001|2995|17
1630061700000|2021-08-27 10:55:00|3005.3|2999.3|3002.8|2996.8|3005.3|2999.3|3002.5|2996.5|14
1630062000000|2021-08-27 11:00:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001|2995|11
1630062300000|2021-08-27 11:05:00|3001.3|2995.3|2998.8|2992.8|3001.3|2995.3|2998.8|2992.8|15
1630062600000|2021-08-27 11:10:00|2998.5|2992.5|3000.3|2994.3|3000.5|2994.5|2998.5|2992.5|12
1630062900000|2021-08-27 11:15:00|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|3000.5|2994.5|10
1630063200000|2021-08-27 11:20:00|3001.8|2995.8|3002.8|2996.8|3003.3|2997.3|3001.3|2995.3|7
1630063500000|2021-08-27 11:25:00|3002.5|2996.5|3003.9|2997.9|3003.9|2997.9|3002.5|2996.5|10
1630063800000|2021-08-27 11:30:00|3003.8|2997.8|3005.8|2999.8|3005.8|2999.8|3002|2996|33
1630064100000|2021-08-27 11:35:00|3005.5|2999.5|3002|2996|3005.5|2999.5|3000.8|2994.8|54
1630064400000|2021-08-27 11:40:00|3002.1|2996.1|3004.1|2998.1|3004.8|2998.8|3002.1|2996.1|14
1630064700000|2021-08-27 11:45:00|3003.9|2997.9|2997.8|2991.8|3003.9|2997.9|2997.8|2991.8|35
1630065000000|2021-08-27 11:50:00|2997.5|2991.5|2997.5|2991.5|3000.3|2994.3|2996.6|2990.6|98
1630065300000|2021-08-27 11:55:00|2996.8|2990.8|2998.8|2992.8|2999.8|2993.8|2996.8|2990.8|40
1630065600000|2021-08-27 12:00:00|2998.6|2992.6|2991.6|2985.6|2998.6|2992.6|2991.1|2985.1|51
1630065900000|2021-08-27 12:05:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2988.6|2982.6|35
1630066200000|2021-08-27 12:10:00|2992.8|2986.8|2989.5|2983.5|2993.1|2987.1|2989.5|2983.5|30
1630066500000|2021-08-27 12:15:00|2989.8|2983.8|2991.8|2985.8|2991.8|2985.8|2989.5|2983.5|10
1630066800000|2021-08-27 12:20:00|2991.3|2985.3|2989.9|2983.9|2991.8|2985.8|2989.8|2983.8|45
1630067100000|2021-08-27 12:25:00|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2989.5|2983.5|16
1630067400000|2021-08-27 12:30:00|2990.9|2984.9|2990.8|2984.8|2992.4|2986.4|2990|2984|39
1630067700000|2021-08-27 12:35:00|2990.5|2984.5|2991.5|2985.5|2992.8|2986.8|2990.3|2984.3|28
1630068000000|2021-08-27 12:40:00|2990.4|2984.4|2992.3|2986.3|2992.5|2986.5|2989.8|2983.8|26
1630068300000|2021-08-27 12:45:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2990.5|2984.5|26
1630068600000|2021-08-27 12:50:00|2992|2986|2992|2986|2993.9|2987.9|2991.4|2985.4|48
1630068900000|2021-08-27 12:55:00|2992.4|2986.4|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|25
1630069200000|2021-08-27 13:00:00|2988.5|2982.5|2997.3|2991.3|2998.8|2992.8|2985.9|2979.9|160
1630069500000|2021-08-27 13:05:00|2997|2991|2991|2985|2997|2991|2991|2985|84
1630069800000|2021-08-27 13:10:00|2990.8|2984.8|2987|2981|2991|2985|2986.5|2980.5|106
1630070100000|2021-08-27 13:15:00|2986.8|2980.8|2984.6|2978.6|2987.3|2981.3|2983.4|2977.4|93
1630070400000|2021-08-27 13:20:00|2983.9|2977.9|2987.5|2981.5|2987.6|2981.6|2983.6|2977.6|43
1630070700000|2021-08-27 13:25:00|2987|2981|2987.5|2981.5|2988.8|2982.8|2987|2981|36
1630071000000|2021-08-27 13:30:00|2987.3|2981.3|2983.5|2977.5|2987.3|2981.3|2982.9|2976.9|50
1630071300000|2021-08-27 13:35:00|2983.8|2977.8|2988|2982|2989.3|2983.3|2983.4|2977.4|139
1630071600000|2021-08-27 13:40:00|2988.3|2982.3|2987.5|2981.5|2988.8|2982.8|2986|2980|90
1630071900000|2021-08-27 13:45:00|2987.8|2981.8|2992|2986|2995.1|2989.1|2987.8|2981.8|110
1630072200000|2021-08-27 13:50:00|2992.3|2986.3|2999|2993|3000.4|2994.4|2992.3|2986.3|100
1630072500000|2021-08-27 13:55:00|2999.1|2993.1|2997|2991|3000.3|2994.3|2996.5|2990.5|101
1630072800000|2021-08-27 14:00:00|2996.3|2990.3|3008.5|3002.5|3009.3|3003.3|2992.6|2986.6|168
1630073100000|2021-08-27 14:05:00|3008.8|3002.8|3011.1|3005.1|3013.3|3007.3|3008.8|3002.8|137
1630073400000|2021-08-27 14:10:00|3011|3005|3013.3|3007.3|3016.6|3010.6|3011|3005|112
1630073700000|2021-08-27 14:15:00|3013.4|3007.4|3014.4|3008.4|3014.5|3008.5|3011.3|3005.3|123
1630074000000|2021-08-27 14:20:00|3014.3|3008.3|3011.3|3005.3|3014.9|3008.9|3011.3|3005.3|98
1630074300000|2021-08-27 14:25:00|3011.5|3005.5|3016.6|3010.6|3016.6|3010.6|3011.4|3005.4|78
1630074600000|2021-08-27 14:30:00|3016.9|3010.9|3019.3|3013.3|3022.9|3016.9|3016.6|3010.6|103
1630074900000|2021-08-27 14:35:00|3019.5|3013.5|3015.9|3009.9|3019.9|3013.9|3013.5|3007.5|106
1630075200000|2021-08-27 14:40:00|3016|3010|3014.8|3008.8|3017.9|3011.9|3013.4|3007.4|93
1630075500000|2021-08-27 14:45:00|3014.5|3008.5|3014|3008|3016|3010|3012.5|3006.5|124
1630075800000|2021-08-27 14:50:00|3013.8|3007.8|3009.8|3003.8|3013.8|3007.8|3008|3002|92
1630076100000|2021-08-27 14:55:00|3009.6|3003.6|3003.8|2997.8|3010.1|3004.1|3000.6|2994.6|155
1630076400000|2021-08-27 15:00:00|3004|2998|3002.3|2996.3|3006|3000|3002|2996|62
1630076700000|2021-08-27 15:05:00|3001.8|2995.8|2998.3|2992.3|3002.3|2996.3|2998.3|2992.3|91
1630077000000|2021-08-27 15:10:00|2998.5|2992.5|2996.5|2990.5|2999|2993|2994.1|2988.1|74
1630077300000|2021-08-27 15:15:00|2996.3|2990.3|2998.3|2992.3|2998.3|2992.3|2994|2988|71
1630077600000|2021-08-27 15:20:00|2998.5|2992.5|2992|2986|2999|2993|2991.5|2985.5|76
1630077900000|2021-08-27 15:25:00|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2988.5|2982.5|94
1630078200000|2021-08-27 15:30:00|2990.5|2984.5|2992.3|2986.3|2995.4|2989.4|2990.5|2984.5|63
1630078500000|2021-08-27 15:35:00|2992.5|2986.5|2990.5|2984.5|2993.8|2987.8|2990.5|2984.5|29
1630078800000|2021-08-27 15:40:00|2990.8|2984.8|2995.8|2989.8|2996.3|2990.3|2990.8|2984.8|37
1630079100000|2021-08-27 15:45:00|2995.5|2989.5|2997.3|2991.3|2999.5|2993.5|2994|2988|49
1630079400000|2021-08-27 15:50:00|2997|2991|2997|2991|2997.5|2991.5|2995.5|2989.5|35
1630079700000|2021-08-27 15:55:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|12
1630080000000|2021-08-27 16:00:00|2997.5|2991.5|2998.3|2992.3|2998.8|2992.8|2997.4|2991.4|15
1630080300000|2021-08-27 16:05:00|2998.5|2992.5|2996.4|2990.4|2998.5|2992.5|2996.4|2990.4|10
1630080600000|2021-08-27 16:10:00|2996.8|2990.8|2998.1|2992.1|2998.3|2992.3|2996.8|2990.8|9
1630080900000|2021-08-27 16:15:00|2997.8|2991.8|2998.4|2992.4|2998.4|2992.4|2997.3|2991.3|9
1630081200000|2021-08-27 16:20:00|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|4
1630081500000|2021-08-27 16:25:00|2999.5|2993.5|3000.8|2994.8|3001.3|2995.3|2999.5|2993.5|10
1630081800000|2021-08-27 16:30:00|3000.9|2994.9|2998.4|2992.4|3000.9|2994.9|2998|2992|23
1630082100000|2021-08-27 16:35:00|2998.5|2992.5|2999.4|2993.4|3001|2995|2998.5|2992.5|21
1630082400000|2021-08-27 16:40:00|2999.6|2993.6|3000.8|2994.8|3000.8|2994.8|2998.9|2992.9|31
1630082700000|2021-08-27 16:45:00|3001.1|2995.1|3002.3|2996.3|3003.1|2997.1|3000.9|2994.9|59
1630083000000|2021-08-27 16:50:00|3001.8|2995.8|3000.3|2994.3|3002|2996|3000.3|2994.3|38
1630083300000|2021-08-27 16:55:00|3000.6|2994.6|3000.5|2994.5|3001.4|2995.4|2999.9|2993.9|32
1630368000000|2021-08-31 00:00:00|3017.8|3011.8|3016.8|3010.8|3018.5|3012.5|3016.5|3010.5|13
1630368300000|2021-08-31 00:05:00|3018.1|3012.1|3016.5|3010.5|3019.4|3013.4|3016|3010|16
1630368600000|2021-08-31 00:10:00|3016.1|3010.1|3012.6|3006.6|3016.1|3010.1|3012.6|3006.6|15
1630368900000|2021-08-31 00:15:00|3012.3|3006.3|3007.4|3001.4|3012.3|3006.3|3006|3000|21
1630369200000|2021-08-31 00:20:00|3008.1|3002.1|3011|3005|3011|3005|3008.1|3002.1|6
1630369800000|2021-08-31 00:30:00|3010.8|3004.8|3009.3|3003.3|3011|3005|3009.3|3003.3|5
1630370400000|2021-08-31 00:40:00|3009.6|3003.6|3010.6|3004.6|3010.6|3004.6|3009.6|3003.6|5
1630370700000|2021-08-31 00:45:00|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630371000000|2021-08-31 00:50:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|4
1630371300000|2021-08-31 00:55:00|3011.1|3005.1|3011|3005|3011.1|3005.1|3010.9|3004.9|3
1630371600000|2021-08-31 01:00:00|3011.3|3005.3|3009.3|3003.3|3014.8|3008.8|3009.1|3003.1|97
1630371900000|2021-08-31 01:05:00|3009.5|3003.5|3006.5|3000.5|3012.3|3006.3|3006.5|3000.5|57
1630372200000|2021-08-31 01:10:00|3006.4|3000.4|3007.5|3001.5|3008.5|3002.5|3006.1|3000.1|23
1630372500000|2021-08-31 01:15:00|3007.9|3001.9|3008.5|3002.5|3009.5|3003.5|3007.9|3001.9|13
1630372800000|2021-08-31 01:20:00|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3007.1|3001.1|8
1630373100000|2021-08-31 01:25:00|3008|3002|3008.8|3002.8|3009|3003|3008|3002|11
1630373400000|2021-08-31 01:30:00|3009|3003|3009|3003|3009.6|3003.6|3008.8|3002.8|30
1630373700000|2021-08-31 01:35:00|3008.8|3002.8|3008.8|3002.8|3010|3004|3008.8|3002.8|23
1630374000000|2021-08-31 01:40:00|3009|3003|3008.3|3002.3|3009.4|3003.4|3008.3|3002.3|11
1630374300000|2021-08-31 01:45:00|3008|3002|3005.9|2999.9|3008|3002|3004.8|2998.8|23
1630374600000|2021-08-31 01:50:00|3006.1|3000.1|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|11
1630374900000|2021-08-31 01:55:00|3007|3001|3004.8|2998.8|3007|3001|3004.8|2998.8|23
1630375200000|2021-08-31 02:00:00|3004.5|2998.5|3001.3|2995.3|3004.5|2998.5|3000|2994|51
1630375500000|2021-08-31 02:05:00|3001|2995|2999.3|2993.3|3001|2995|2998|2992|40
1630375800000|2021-08-31 02:10:00|2998.8|2992.8|3000.1|2994.1|3000.4|2994.4|2998.3|2992.3|15
1630376100000|2021-08-31 02:15:00|3000.4|2994.4|3003|2997|3003|2997|3000.4|2994.4|10
1630376400000|2021-08-31 02:20:00|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3001.4|2995.4|18
1630376700000|2021-08-31 02:25:00|3003.6|2997.6|3003.9|2997.9|3003.9|2997.9|3003.1|2997.1|12
1630377000000|2021-08-31 02:30:00|3003.8|2997.8|2995|2989|3003.8|2997.8|2993.9|2987.9|93
1630377300000|2021-08-31 02:35:00|2994.8|2988.8|2992.5|2986.5|2994.8|2988.8|2991.8|2985.8|65
1630377600000|2021-08-31 02:40:00|2992.3|2986.3|2993.5|2987.5|2994.3|2988.3|2991.8|2985.8|60
1630377900000|2021-08-31 02:45:00|2993.3|2987.3|2992.5|2986.5|2993.8|2987.8|2991|2985|55
1630378200000|2021-08-31 02:50:00|2992.8|2986.8|2993|2987|2994.3|2988.3|2992.8|2986.8|28
1630378500000|2021-08-31 02:55:00|2993.1|2987.1|2989.3|2983.3|2993.3|2987.3|2989.3|2983.3|21
1630378800000|2021-08-31 03:00:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.3|2982.3|34
1630379100000|2021-08-31 03:05:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2988.4|2982.4|27
1630379400000|2021-08-31 03:10:00|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.5|2983.5|15
1630379700000|2021-08-31 03:15:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2988.3|2982.3|23
1630380000000|2021-08-31 03:20:00|2989.5|2983.5|2991.3|2985.3|2991.9|2985.9|2989.5|2983.5|27
1630380300000|2021-08-31 03:25:00|2991|2985|2992|2986|2992|2986|2990|2984|29
1630380600000|2021-08-31 03:30:00|2992.1|2986.1|2992.8|2986.8|2995.3|2989.3|2992.1|2986.1|29
1630380900000|2021-08-31 03:35:00|2992.5|2986.5|2992.8|2986.8|2992.9|2986.9|2992|2986|8
1630381200000|2021-08-31 03:40:00|2992.5|2986.5|2992.6|2986.6|2992.8|2986.8|2992.5|2986.5|3
1630381500000|2021-08-31 03:45:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630381800000|2021-08-31 03:50:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630382100000|2021-08-31 03:55:00|2992.3|2986.3|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|5
1630382400000|2021-08-31 04:00:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630382700000|2021-08-31 04:05:00|2992.5|2986.5|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|3
1630383000000|2021-08-31 04:10:00|2992.1|2986.1|2992.4|2986.4|2993.8|2987.8|2992|2986|12
1630383300000|2021-08-31 04:15:00|2992.9|2986.9|2992.4|2986.4|2993.3|2987.3|2992.4|2986.4|6
1630383600000|2021-08-31 04:20:00|2992.1|2986.1|2992.3|2986.3|2992.5|2986.5|2992.1|2986.1|3
1630383900000|2021-08-31 04:25:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630384500000|2021-08-31 04:35:00|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1630385700000|2021-08-31 04:55:00|2991.5|2985.5|2994.6|2988.6|2994.9|2988.9|2991.5|2985.5|20
1630386000000|2021-08-31 05:00:00|2993.8|2987.8|2996.6|2990.6|2996.6|2990.6|2993.8|2987.8|17
1630386300000|2021-08-31 05:05:00|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1630386600000|2021-08-31 05:10:00|2996.9|2990.9|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|4
1630386900000|2021-08-31 05:15:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630387500000|2021-08-31 05:25:00|2998.4|2992.4|3000.8|2994.8|3000.8|2994.8|2998.4|2992.4|8
1630387800000|2021-08-31 05:30:00|3000.6|2994.6|2997.8|2991.8|3000.6|2994.6|2994.3|2988.3|76
1630388100000|2021-08-31 05:35:00|2998|2992|3001.5|2995.5|3002.3|2996.3|2998|2992|43
1630388400000|2021-08-31 05:40:00|3001.1|2995.1|3000.8|2994.8|3001.5|2995.5|3000.6|2994.6|19
1630388700000|2021-08-31 05:45:00|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2998.8|2992.8|12
1630389000000|2021-08-31 05:50:00|2999.5|2993.5|3001.5|2995.5|3002.5|2996.5|2999.5|2993.5|26
1630389300000|2021-08-31 05:55:00|3001.3|2995.3|3000|2994|3001.9|2995.9|2999|2993|32
1630389600000|2021-08-31 06:00:00|3000.3|2994.3|3001.3|2995.3|3001.8|2995.8|2996.9|2990.9|44
1630389900000|2021-08-31 06:05:00|3001|2995|3002.3|2996.3|3003|2997|3000.5|2994.5|33
1630390200000|2021-08-31 06:10:00|3002.5|2996.5|3005|2999|3005.5|2999.5|3002.3|2996.3|19
1630390500000|2021-08-31 06:15:00|3005.3|2999.3|3008.5|3002.5|3009.1|3003.1|3005.3|2999.3|37
1630390800000|2021-08-31 06:20:00|3008.3|3002.3|3008.3|3002.3|3009.5|3003.5|3007.3|3001.3|34
1630391100000|2021-08-31 06:25:00|3008.5|3002.5|3009|3003|3010|3004|3008.5|3002.5|48
1630391400000|2021-08-31 06:30:00|3009.3|3003.3|3007.8|3001.8|3011.3|3005.3|3007.5|3001.5|25
1630391700000|2021-08-31 06:35:00|3007.5|3001.5|3007.3|3001.3|3008|3002|3004.5|2998.5|97
1630392000000|2021-08-31 06:40:00|3006.9|3000.9|3001.5|2995.5|3006.9|3000.9|2999.5|2993.5|49
1630392300000|2021-08-31 06:45:00|3001.3|2995.3|3001.3|2995.3|3003|2997|3000.9|2994.9|25
1630392600000|2021-08-31 06:50:00|3001.5|2995.5|3005.5|2999.5|3005.5|2999.5|3001.5|2995.5|31
1630392900000|2021-08-31 06:55:00|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3001.3|2995.3|105
1630393200000|2021-08-31 07:00:00|3005.6|2999.6|2997|2991|3005.6|2999.6|2996.5|2990.5|69
1630393500000|2021-08-31 07:05:00|2996.8|2990.8|2992.6|2986.6|2997.5|2991.5|2992.4|2986.4|41
1630393800000|2021-08-31 07:10:00|2992.4|2986.4|2992.5|2986.5|2996.4|2990.4|2991|2985|44
1630394100000|2021-08-31 07:15:00|2993.1|2987.1|2995.9|2989.9|2996.9|2990.9|2993.1|2987.1|29
1630394400000|2021-08-31 07:20:00|2995.6|2989.6|2993.9|2987.9|2996.4|2990.4|2992.8|2986.8|29
1630394700000|2021-08-31 07:25:00|2993.6|2987.6|2994.1|2988.1|2994.6|2988.6|2992.4|2986.4|19
1630395000000|2021-08-31 07:30:00|2994.3|2988.3|2994.3|2988.3|2997|2991|2993.5|2987.5|59
1630395300000|2021-08-31 07:35:00|2994.5|2988.5|2995|2989|2995.8|2989.8|2993.5|2987.5|30
1630395600000|2021-08-31 07:40:00|2995.3|2989.3|2997.5|2991.5|2997.5|2991.5|2995|2989|13
1630395900000|2021-08-31 07:45:00|2997.8|2991.8|2998.6|2992.6|2998.6|2992.6|2994.8|2988.8|31
1630396200000|2021-08-31 07:50:00|2998.3|2992.3|2994.6|2988.6|2998.3|2992.3|2994.6|2988.6|26
1630396500000|2021-08-31 07:55:00|2995|2989|2995.9|2989.9|2996.1|2990.1|2994.5|2988.5|15
1630396800000|2021-08-31 08:00:00|2995.6|2989.6|2996.8|2990.8|2997.5|2991.5|2995.4|2989.4|22
1630397100000|2021-08-31 08:05:00|2996.4|2990.4|2995.8|2989.8|2996.4|2990.4|2994.3|2988.3|49
1630397400000|2021-08-31 08:10:00|2995.4|2989.4|2995.8|2989.8|2997.3|2991.3|2995.1|2989.1|26
1630397700000|2021-08-31 08:15:00|2995.5|2989.5|2993.8|2987.8|2996.5|2990.5|2993.5|2987.5|22
1630398000000|2021-08-31 08:20:00|2994|2988|2993.5|2987.5|2994.8|2988.8|2992.3|2986.3|15
1630398300000|2021-08-31 08:25:00|2993.8|2987.8|2996.4|2990.4|2996.4|2990.4|2993|2987|21
1630398600000|2021-08-31 08:30:00|2996.1|2990.1|2996.5|2990.5|2997.9|2991.9|2995.9|2989.9|26
1630398900000|2021-08-31 08:35:00|2997.3|2991.3|2999.5|2993.5|3000.3|2994.3|2996.3|2990.3|30
1630399200000|2021-08-31 08:40:00|2999.8|2993.8|3004|2998|3004|2998|2999.6|2993.6|23
1630399500000|2021-08-31 08:45:00|3003.8|2997.8|2999.5|2993.5|3004.3|2998.3|2999.5|2993.5|48
1630399800000|2021-08-31 08:50:00|2999.3|2993.3|3004.5|2998.5|3004.8|2998.8|2999|2993|46
1630400100000|2021-08-31 08:55:00|3003.6|2997.6|3004.3|2998.3|3005.3|2999.3|3003.1|2997.1|25
1630400400000|2021-08-31 09:00:00|3004|2998|3004.8|2998.8|3005.3|2999.3|3002.3|2996.3|33
1630400700000|2021-08-31 09:05:00|3004.5|2998.5|3004.8|2998.8|3005.5|2999.5|3004.5|2998.5|9
1630401000000|2021-08-31 09:10:00|3004.9|2998.9|3002.8|2996.8|3004.9|2998.9|3002|2996|14
1630401300000|2021-08-31 09:15:00|3003|2997|3004.3|2998.3|3004.6|2998.6|3002.5|2996.5|24
1630401600000|2021-08-31 09:20:00|3004.8|2998.8|3004.3|2998.3|3005.3|2999.3|3003.5|2997.5|17
1630401900000|2021-08-31 09:25:00|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|14
1630402200000|2021-08-31 09:30:00|3006|3000|3006.1|3000.1|3007|3001|3005.6|2999.6|18
1630402500000|2021-08-31 09:35:00|3006|3000|3006.1|3000.1|3006.6|3000.6|3005.1|2999.1|34
1630402800000|2021-08-31 09:40:00|3006.4|3000.4|3007.3|3001.3|3007.9|3001.9|3006.4|3000.4|10
1630403100000|2021-08-31 09:45:00|3007.5|3001.5|3005.8|2999.8|3007.5|3001.5|3003.4|2997.4|30
1630403400000|2021-08-31 09:50:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3004.1|2998.1|20
1630403700000|2021-08-31 09:55:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3005.6|2999.6|9
1630404000000|2021-08-31 10:00:00|3006.9|3000.9|3007.3|3001.3|3007.8|3001.8|3006.4|3000.4|25
1630404300000|2021-08-31 10:05:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630404600000|2021-08-31 10:10:00|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3006.3|3000.3|13
1630404900000|2021-08-31 10:15:00|3007.6|3001.6|3006.3|3000.3|3007.6|3001.6|3005.8|2999.8|12
1630405200000|2021-08-31 10:20:00|3006.8|3000.8|3005.4|2999.4|3007|3001|3005.4|2999.4|11
1630405500000|2021-08-31 10:25:00|3005.3|2999.3|3006|3000|3006.3|3000.3|3005.3|2999.3|11
1630405800000|2021-08-31 10:30:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3004.5|2998.5|13
1630406100000|2021-08-31 10:35:00|3005.8|2999.8|3007|3001|3007.5|3001.5|3005.4|2999.4|33
1630406400000|2021-08-31 10:40:00|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007|3001|17
1630406700000|2021-08-31 10:45:00|3008.3|3002.3|3008|3002|3008.8|3002.8|3007.8|3001.8|34
1630407000000|2021-08-31 10:50:00|3008.3|3002.3|3008.8|3002.8|3009.8|3003.8|3008|3002|21
1630407300000|2021-08-31 10:55:00|3008.9|3002.9|3008.5|3002.5|3010.3|3004.3|3006.8|3000.8|36
1630407600000|2021-08-31 11:00:00|3008.8|3002.8|3008.4|3002.4|3009.5|3003.5|3007|3001|39
1630407900000|2021-08-31 11:05:00|3007.6|3001.6|3008.3|3002.3|3008.3|3002.3|3006.6|3000.6|27
1630408200000|2021-08-31 11:10:00|3008.5|3002.5|3013.5|3007.5|3013.8|3007.8|3008.5|3002.5|23
1630408500000|2021-08-31 11:15:00|3013.8|3007.8|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|34
1630408800000|2021-08-31 11:20:00|3013.8|3007.8|3016|3010|3018.5|3012.5|3013.8|3007.8|89
1630409100000|2021-08-31 11:25:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3015|3009|60
1630409400000|2021-08-31 11:30:00|3017.3|3011.3|3011.5|3005.5|3018|3012|3011.5|3005.5|87
1630409700000|2021-08-31 11:35:00|3011.8|3005.8|3011.3|3005.3|3016.3|3010.3|3011.3|3005.3|73
1630410000000|2021-08-31 11:40:00|3011.5|3005.5|3011.8|3005.8|3012.3|3006.3|3009|3003|67
1630410300000|2021-08-31 11:45:00|3011.5|3005.5|3008.8|3002.8|3015.5|3009.5|3006.3|3000.3|107
1630410600000|2021-08-31 11:50:00|3008.5|3002.5|3009.6|3003.6|3013.1|3007.1|3006.8|3000.8|224
1630410900000|2021-08-31 11:55:00|3009.3|3003.3|3013|3007|3015|3009|3008.5|3002.5|61
1630411200000|2021-08-31 12:00:00|3013.3|3007.3|3006.9|3000.9|3013.8|3007.8|3006.9|3000.9|95
1630411500000|2021-08-31 12:05:00|3007.1|3001.1|3010.8|3004.8|3011.8|3005.8|3007.1|3001.1|77
1630411800000|2021-08-31 12:10:00|3011.8|3005.8|3013.5|3007.5|3014.1|3008.1|3010.4|3004.4|75
1630412100000|2021-08-31 12:15:00|3013.8|3007.8|3016.3|3010.3|3018.5|3012.5|3013.8|3007.8|70
1630412400000|2021-08-31 12:20:00|3016.5|3010.5|3017.5|3011.5|3018.5|3012.5|3015|3009|75
1630412700000|2021-08-31 12:25:00|3017.3|3011.3|3016.3|3010.3|3018.8|3012.8|3016.3|3010.3|67
1630413000000|2021-08-31 12:30:00|3016|3010|3014.5|3008.5|3016|3010|3013.3|3007.3|75
1630413300000|2021-08-31 12:35:00|3015|3009|3013.8|3007.8|3015|3009|3013.3|3007.3|35
1630413600000|2021-08-31 12:40:00|3014|3008|3012|3006|3015.6|3009.6|3011.8|3005.8|48
1630413900000|2021-08-31 12:45:00|3012.3|3006.3|3011|3005|3013.1|3007.1|3010.6|3004.6|43
1630414200000|2021-08-31 12:50:00|3011.3|3005.3|3013|3007|3013.3|3007.3|3010.5|3004.5|48
1630414500000|2021-08-31 12:55:00|3013.3|3007.3|3017.8|3011.8|3018.6|3012.6|3013.3|3007.3|43
1630414800000|2021-08-31 13:00:00|3018|3012|3014.3|3008.3|3021.6|3015.6|3013.8|3007.8|229
1630415100000|2021-08-31 13:05:00|3013.8|3007.8|3007.8|3001.8|3014|3008|3004.5|2998.5|215
1630415400000|2021-08-31 13:10:00|3007.5|3001.5|3009.8|3003.8|3012|3006|3005.9|2999.9|117
1630415700000|2021-08-31 13:15:00|3010|3004|3013.8|3007.8|3014.3|3008.3|3007.3|3001.3|98
1630416000000|2021-08-31 13:20:00|3014|3008|3015|3009|3016.8|3010.8|3013|3007|100
1630416300000|2021-08-31 13:25:00|3015.3|3009.3|3010.5|3004.5|3016.3|3010.3|3009.3|3003.3|130
1630416600000|2021-08-31 13:30:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3008.8|3002.8|96
1630416900000|2021-08-31 13:35:00|3011|3005|3007.8|3001.8|3014.5|3008.5|3006.3|3000.3|102
1630417200000|2021-08-31 13:40:00|3008|3002|3004.8|2998.8|3008.8|3002.8|3004.5|2998.5|96
1630417500000|2021-08-31 13:45:00|3005|2999|3007|3001|3007.5|3001.5|3004.5|2998.5|116
1630417800000|2021-08-31 13:50:00|3007.3|3001.3|3001.3|2995.3|3007.3|3001.3|3001.3|2995.3|131
1630418100000|2021-08-31 13:55:00|3000.8|2994.8|3005.3|2999.3|3006|3000|2999.9|2993.9|112
1630418400000|2021-08-31 14:00:00|3006.1|3000.1|3008.3|3002.3|3009|3003|3005.4|2999.4|114
1630418700000|2021-08-31 14:05:00|3008|3002|3008.4|3002.4|3008.8|3002.8|3003.9|2997.9|94
1630419000000|2021-08-31 14:10:00|3008.3|3002.3|3012.3|3006.3|3012.3|3006.3|3007.1|3001.1|65
1630419300000|2021-08-31 14:15:00|3012|3006|3012.8|3006.8|3014|3008|3010.8|3004.8|64
1630419600000|2021-08-31 14:20:00|3012.5|3006.5|3008.9|3002.9|3013|3007|3008.6|3002.6|72
1630419900000|2021-08-31 14:25:00|3008.6|3002.6|3006.3|3000.3|3008.6|3002.6|3003.6|2997.6|70
1630420200000|2021-08-31 14:30:00|3006|3000|3008.8|3002.8|3009.8|3003.8|3004.4|2998.4|91
1630420500000|2021-08-31 14:35:00|3009|3003|3010.8|3004.8|3011.3|3005.3|3008.5|3002.5|112
1630420800000|2021-08-31 14:40:00|3011|3005|3014.8|3008.8|3016|3010|3010.8|3004.8|90
1630421100000|2021-08-31 14:45:00|3015|3009|3008.6|3002.6|3015.8|3009.8|3007.4|3001.4|91
1630421400000|2021-08-31 14:50:00|3008.3|3002.3|3008.3|3002.3|3009.8|3003.8|3003.6|2997.6|93
1630421700000|2021-08-31 14:55:00|3008|3002|3008.5|3002.5|3009.5|3003.5|3003.4|2997.4|174
1630422000000|2021-08-31 15:00:00|3008.8|3002.8|3000.9|2994.9|3008.8|3002.8|2999.6|2993.6|94
1630422300000|2021-08-31 15:05:00|3000.6|2994.6|3000.8|2994.8|3002|2996|2998.4|2992.4|92
1630422600000|2021-08-31 15:10:00|3000.4|2994.4|3000.5|2994.5|3000.5|2994.5|2998.4|2992.4|70
1630422900000|2021-08-31 15:15:00|3000.8|2994.8|3003.5|2997.5|3004.8|2998.8|3000.8|2994.8|46
1630423200000|2021-08-31 15:20:00|3003.8|2997.8|3003.8|2997.8|3004.3|2998.3|3000.4|2994.4|54
1630423500000|2021-08-31 15:25:00|3004|2998|3002.8|2996.8|3005.1|2999.1|3001.6|2995.6|46
1630423800000|2021-08-31 15:30:00|3002.3|2996.3|3002.3|2996.3|3004.8|2998.8|3001.8|2995.8|57
1630424100000|2021-08-31 15:35:00|3002.5|2996.5|3001.5|2995.5|3004.6|2998.6|3001.3|2995.3|26
1630424400000|2021-08-31 15:40:00|3001.3|2995.3|3003.9|2997.9|3004.8|2998.8|3000.9|2994.9|31
1630424700000|2021-08-31 15:45:00|3004.5|2998.5|3004|2998|3004.5|2998.5|3002.3|2996.3|60
1630425000000|2021-08-31 15:50:00|3003.9|2997.9|3003.4|2997.4|3004.3|2998.3|3002.8|2996.8|16
1630425300000|2021-08-31 15:55:00|3003.5|2997.5|3004.1|2998.1|3004.5|2998.5|3003.1|2997.1|28
1630425600000|2021-08-31 16:00:00|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3002.9|2996.9|6
1630425900000|2021-08-31 16:05:00|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|19
1630426200000|2021-08-31 16:10:00|3004.1|2998.1|3003.8|2997.8|3004.4|2998.4|3003.8|2997.8|243
1630426500000|2021-08-31 16:15:00|3004.3|2998.3|3004.4|2998.4|3005.5|2999.5|3003.8|2997.8|159
1630426800000|2021-08-31 16:20:00|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|5
1630427100000|2021-08-31 16:25:00|3003.1|2997.1|3003.8|2997.8|3004|2998|3002.4|2996.4|14
1630427400000|2021-08-31 16:30:00|3003.5|2997.5|3001.8|2995.8|3003.5|2997.5|3001.1|2995.1|13
1630427700000|2021-08-31 16:35:00|3001.5|2995.5|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|10
1630428000000|2021-08-31 16:40:00|3001.6|2995.6|3004.3|2998.3|3004.3|2998.3|3001.6|2995.6|6
1630428300000|2021-08-31 16:45:00|3004.1|2998.1|3002.6|2996.6|3005|2999|3001.5|2995.5|39
1630428600000|2021-08-31 16:50:00|3002.4|2996.4|3002.3|2996.3|3002.4|2996.4|3002|2996|4
1630428900000|2021-08-31 16:55:00|3002.4|2996.4|3002.1|2996.1|3003.3|2997.3|3001.9|2995.9|10
1630454400000|2021-09-01 00:00:00|3009.5|3003.5|3009.9|3003.9|3010.4|3004.4|3009.3|3003.3|7
1630454700000|2021-09-01 00:05:00|3010.9|3004.9|3013.5|3007.5|3013.5|3007.5|3010.9|3004.9|3
1630455300000|2021-09-01 00:15:00|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1630455600000|2021-09-01 00:20:00|3013|3007|3011.3|3005.3|3013|3007|3010.8|3004.8|16
1630456200000|2021-09-01 00:30:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630456500000|2021-09-01 00:35:00|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|5
1630456800000|2021-09-01 00:40:00|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1630457100000|2021-09-01 00:45:00|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|7
1630457400000|2021-09-01 00:50:00|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|4
1630457700000|2021-09-01 00:55:00|3008.4|3002.4|3007.5|3001.5|3008.4|3002.4|3007.4|3001.4|8
1630458000000|2021-09-01 01:00:00|3007|3001|2998.9|2992.9|3007|3001|2998.9|2992.9|167
1630458300000|2021-09-01 01:05:00|2999|2993|2996.5|2990.5|2999|2993|2996.4|2990.4|64
1630458600000|2021-09-01 01:10:00|2996.3|2990.3|2996|2990|2998.8|2992.8|2995.5|2989.5|80
1630458900000|2021-09-01 01:15:00|2996.5|2990.5|2994|2988|2996.5|2990.5|2993.8|2987.8|63
1630459200000|2021-09-01 01:20:00|2993.8|2987.8|2996.8|2990.8|2997.6|2991.6|2993.8|2987.8|50
1630459500000|2021-09-01 01:25:00|2996.5|2990.5|2995.5|2989.5|2997.3|2991.3|2995.5|2989.5|33
1630459800000|2021-09-01 01:30:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2994.8|2988.8|29
1630460100000|2021-09-01 01:35:00|2996.5|2990.5|2996.5|2990.5|2996.6|2990.6|2996.3|2990.3|7
1630460400000|2021-09-01 01:40:00|2996.8|2990.8|2996.4|2990.4|2997.5|2991.5|2995.5|2989.5|38
1630460700000|2021-09-01 01:45:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2994.5|2988.5|44
1630461000000|2021-09-01 01:50:00|2996.3|2990.3|2994.5|2988.5|2996.5|2990.5|2994.5|2988.5|24
1630461300000|2021-09-01 01:55:00|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|18
1630461600000|2021-09-01 02:00:00|2993.5|2987.5|2993|2987|2994.3|2988.3|2991.3|2985.3|87
1630461900000|2021-09-01 02:05:00|2993.3|2987.3|2994.3|2988.3|2994.5|2988.5|2993|2987|21
1630462200000|2021-09-01 02:10:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992|2986|27
1630462500000|2021-09-01 02:15:00|2993.9|2987.9|2994.3|2988.3|2994.5|2988.5|2993.9|2987.9|3
1630462800000|2021-09-01 02:20:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630463100000|2021-09-01 02:25:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|5
1630463400000|2021-09-01 02:30:00|2993|2987|2995.3|2989.3|2995.6|2989.6|2993|2987|30
1630463700000|2021-09-01 02:35:00|2995.1|2989.1|2992.6|2986.6|2995.1|2989.1|2992.5|2986.5|17
1630464000000|2021-09-01 02:40:00|2992.3|2986.3|2991.1|2985.1|2992.5|2986.5|2990.9|2984.9|42
1630464300000|2021-09-01 02:45:00|2991.5|2985.5|2991.5|2985.5|2992|2986|2990.8|2984.8|56
1630464600000|2021-09-01 02:50:00|2991.3|2985.3|2993|2987|2993|2987|2991.3|2985.3|56
1630464900000|2021-09-01 02:55:00|2993.4|2987.4|2994.6|2988.6|2994.9|2988.9|2993.3|2987.3|53
1630465200000|2021-09-01 03:00:00|2993.9|2987.9|2996.8|2990.8|2997.8|2991.8|2993.9|2987.9|30
1630465500000|2021-09-01 03:05:00|2997|2991|2996.8|2990.8|2997.5|2991.5|2996|2990|28
1630465800000|2021-09-01 03:10:00|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|3
1630466100000|2021-09-01 03:15:00|2996|2990|2995.5|2989.5|2996|2990|2994.8|2988.8|9
1630466400000|2021-09-01 03:20:00|2995.8|2989.8|2999.5|2993.5|2999.5|2993.5|2995.8|2989.8|26
1630466700000|2021-09-01 03:25:00|2999.8|2993.8|2999|2993|3000.8|2994.8|2998|2992|54
1630467000000|2021-09-01 03:30:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|4
1630467300000|2021-09-01 03:35:00|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|2
1630468200000|2021-09-01 03:50:00|3000.5|2994.5|2994.1|2988.1|3000.5|2994.5|2994|2988|6
1630468500000|2021-09-01 03:55:00|2994.8|2988.8|2994.5|2988.5|2996.3|2990.3|2993.4|2987.4|17
1630468800000|2021-09-01 04:00:00|2994.8|2988.8|2996.9|2990.9|2996.9|2990.9|2994.8|2988.8|6
1630469100000|2021-09-01 04:05:00|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|3
1630469400000|2021-09-01 04:10:00|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|3
1630470000000|2021-09-01 04:20:00|2998|2992|2998|2992|2998|2992|2997.8|2991.8|7
1630473000000|2021-09-01 05:10:00|2997.9|2991.9|2996|2990|2997.9|2991.9|2996|2990|6
1630473300000|2021-09-01 05:15:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1630473900000|2021-09-01 05:25:00|2996|2990|2994.3|2988.3|2996|2990|2994.3|2988.3|3
1630474200000|2021-09-01 05:30:00|2994|2988|2993.8|2987.8|2996.3|2990.3|2993.8|2987.8|36
1630474500000|2021-09-01 05:35:00|2993.5|2987.5|2990.8|2984.8|2993.8|2987.8|2990.8|2984.8|54
1630474800000|2021-09-01 05:40:00|2990.6|2984.6|2993.9|2987.9|2994|2988|2990.1|2984.1|60
1630475100000|2021-09-01 05:45:00|2993.8|2987.8|2990.9|2984.9|2993.8|2987.8|2990.9|2984.9|19
1630475400000|2021-09-01 05:50:00|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2989.9|2983.9|15
1630475700000|2021-09-01 05:55:00|2991.4|2985.4|2990.9|2984.9|2991.6|2985.6|2990.6|2984.6|7
1630476000000|2021-09-01 06:00:00|2990.6|2984.6|2991.6|2985.6|2991.9|2985.9|2990.1|2984.1|24
1630476300000|2021-09-01 06:05:00|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|11
1630476600000|2021-09-01 06:10:00|2990.6|2984.6|2993.3|2987.3|2993.3|2987.3|2990.6|2984.6|20
1630476900000|2021-09-01 06:15:00|2993.1|2987.1|2993.4|2987.4|2993.6|2987.6|2992.5|2986.5|14
1630477200000|2021-09-01 06:20:00|2993.1|2987.1|2991.4|2985.4|2994.4|2988.4|2991.4|2985.4|15
1630477500000|2021-09-01 06:25:00|2991.1|2985.1|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|11
1630477800000|2021-09-01 06:30:00|2990.4|2984.4|2988.6|2982.6|2991|2985|2988.4|2982.4|21
1630478100000|2021-09-01 06:35:00|2988.4|2982.4|2986.9|2980.9|2989.9|2983.9|2986.9|2980.9|40
1630478400000|2021-09-01 06:40:00|2987.4|2981.4|2986.4|2980.4|2987.8|2981.8|2985.4|2979.4|53
1630478700000|2021-09-01 06:45:00|2986.1|2980.1|2984.9|2978.9|2986.4|2980.4|2984.4|2978.4|35
1630479000000|2021-09-01 06:50:00|2985.1|2979.1|2985.1|2979.1|2985.9|2979.9|2984.9|2978.9|15
1630479300000|2021-09-01 06:55:00|2984.9|2978.9|2985.8|2979.8|2987.3|2981.3|2984.6|2978.6|34
1630479600000|2021-09-01 07:00:00|2985.9|2979.9|2987.8|2981.8|2990.1|2984.1|2985.9|2979.9|60
1630479900000|2021-09-01 07:05:00|2988|2982|2991.5|2985.5|2992.4|2986.4|2988|2982|21
1630480200000|2021-09-01 07:10:00|2991.3|2985.3|2986.4|2980.4|2991.3|2985.3|2986.3|2980.3|30
1630480500000|2021-09-01 07:15:00|2986.5|2980.5|2985.8|2979.8|2987.3|2981.3|2984.4|2978.4|42
1630480800000|2021-09-01 07:20:00|2985.5|2979.5|2985.8|2979.8|2986.3|2980.3|2984.9|2978.9|19
1630481100000|2021-09-01 07:25:00|2985.5|2979.5|2985|2979|2986|2980|2984.6|2978.6|15
1630481400000|2021-09-01 07:30:00|2984.8|2978.8|2984.4|2978.4|2986.5|2980.5|2984.4|2978.4|21
1630481700000|2021-09-01 07:35:00|2984.6|2978.6|2986.1|2980.1|2986.5|2980.5|2984.4|2978.4|19
1630482000000|2021-09-01 07:40:00|2985.9|2979.9|2985.9|2979.9|2986.5|2980.5|2985.1|2979.1|29
1630482300000|2021-09-01 07:45:00|2985.6|2979.6|2986.1|2980.1|2986.9|2980.9|2985.4|2979.4|20
1630482600000|2021-09-01 07:50:00|2986.4|2980.4|2987.5|2981.5|2988.5|2982.5|2986.4|2980.4|22
1630482900000|2021-09-01 07:55:00|2987.4|2981.4|2990.9|2984.9|2990.9|2984.9|2987.1|2981.1|27
1630483200000|2021-09-01 08:00:00|2991.4|2985.4|2994.3|2988.3|2995.3|2989.3|2988.3|2982.3|49
1630483500000|2021-09-01 08:05:00|2994.5|2988.5|2991.8|2985.8|2994.8|2988.8|2991.8|2985.8|29
1630483800000|2021-09-01 08:10:00|2991.6|2985.6|2988.5|2982.5|2991.8|2985.8|2988|2982|25
1630484100000|2021-09-01 08:15:00|2988.3|2982.3|2988|2982|2988.4|2982.4|2987.3|2981.3|11
1630484400000|2021-09-01 08:20:00|2988.4|2982.4|2990|2984|2990.8|2984.8|2988.4|2982.4|32
1630484700000|2021-09-01 08:25:00|2989.8|2983.8|2986.3|2980.3|2989.8|2983.8|2986.3|2980.3|21
1630485000000|2021-09-01 08:30:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2984.5|2978.5|56
1630485300000|2021-09-01 08:35:00|2984.8|2978.8|2984.9|2978.9|2985.8|2979.8|2984.6|2978.6|27
1630485600000|2021-09-01 08:40:00|2985.3|2979.3|2982.4|2976.4|2985.3|2979.3|2982.4|2976.4|31
1630485900000|2021-09-01 08:45:00|2982.3|2976.3|2983|2977|2984.8|2978.8|2981|2975|43
1630486200000|2021-09-01 08:50:00|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2981.3|2975.3|33
1630486500000|2021-09-01 08:55:00|2983|2977|2983.8|2977.8|2985|2979|2983|2977|19
1630486800000|2021-09-01 09:00:00|2984.3|2978.3|2986.3|2980.3|2987.5|2981.5|2984.3|2978.3|34
1630487100000|2021-09-01 09:05:00|2986.5|2980.5|2988.6|2982.6|2988.6|2982.6|2986.5|2980.5|37
1630487400000|2021-09-01 09:10:00|2988.3|2982.3|2993.5|2987.5|2994.3|2988.3|2988.3|2982.3|32
1630487700000|2021-09-01 09:15:00|2993.4|2987.4|2993.6|2987.6|2994.1|2988.1|2992.8|2986.8|14
1630488000000|2021-09-01 09:20:00|2993.5|2987.5|2990.5|2984.5|2994.6|2988.6|2989.1|2983.1|54
1630488300000|2021-09-01 09:25:00|2990.3|2984.3|2987.8|2981.8|2990.3|2984.3|2986.5|2980.5|59
1630488600000|2021-09-01 09:30:00|2988|2982|2988.9|2982.9|2989.1|2983.1|2986.5|2980.5|42
1630488900000|2021-09-01 09:35:00|2988.8|2982.8|2988|2982|2990.3|2984.3|2988|2982|25
1630489200000|2021-09-01 09:40:00|2988.3|2982.3|2985.3|2979.3|2988.3|2982.3|2984.5|2978.5|29
1630489500000|2021-09-01 09:45:00|2985|2979|2983|2977|2986.4|2980.4|2982.5|2976.5|34
1630489800000|2021-09-01 09:50:00|2982.9|2976.9|2986.1|2980.1|2986.8|2980.8|2980.3|2974.3|43
1630490100000|2021-09-01 09:55:00|2986.3|2980.3|2985.4|2979.4|2987.3|2981.3|2983.8|2977.8|41
1630490400000|2021-09-01 10:00:00|2985|2979|2984.3|2978.3|2985.3|2979.3|2982.9|2976.9|29
1630490700000|2021-09-01 10:05:00|2984|2978|2984.9|2978.9|2985.3|2979.3|2983.8|2977.8|24
1630491000000|2021-09-01 10:10:00|2985|2979|2980.9|2974.9|2985.3|2979.3|2980.9|2974.9|37
1630491300000|2021-09-01 10:15:00|2980.8|2974.8|2975.8|2969.8|2980.8|2974.8|2971.8|2965.8|64
1630491600000|2021-09-01 10:20:00|2976|2970|2978.9|2972.9|2980|2974|2974.9|2968.9|33
1630491900000|2021-09-01 10:25:00|2978.8|2972.8|2980.6|2974.6|2981.9|2975.9|2975.8|2969.8|49
1630492200000|2021-09-01 10:30:00|2980.5|2974.5|2984|2978|2984|2978|2978.3|2972.3|43
1630492500000|2021-09-01 10:35:00|2983.9|2977.9|2985.3|2979.3|2985.8|2979.8|2983.9|2977.9|25
1630492800000|2021-09-01 10:40:00|2985|2979|2985.3|2979.3|2985.5|2979.5|2982.9|2976.9|36
1630493100000|2021-09-01 10:45:00|2985.5|2979.5|2985.4|2979.4|2987.3|2981.3|2983.3|2977.3|43
1630493400000|2021-09-01 10:50:00|2985.5|2979.5|2983.8|2977.8|2985.6|2979.6|2983.3|2977.3|59
1630493700000|2021-09-01 10:55:00|2984|2978|2984.9|2978.9|2985.4|2979.4|2983.4|2977.4|36
1630494000000|2021-09-01 11:00:00|2985.3|2979.3|2984.5|2978.5|2987.3|2981.3|2983.4|2977.4|48
1630494300000|2021-09-01 11:05:00|2984.3|2978.3|2980.8|2974.8|2984.3|2978.3|2979.1|2973.1|63
1630494600000|2021-09-01 11:10:00|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2979.9|2973.9|55
1630494900000|2021-09-01 11:15:00|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2982.4|2976.4|27
1630495200000|2021-09-01 11:20:00|2983|2977|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|29
1630495500000|2021-09-01 11:25:00|2982.4|2976.4|2984.6|2978.6|2984.6|2978.6|2982.4|2976.4|33
1630495800000|2021-09-01 11:30:00|2984.4|2978.4|2992.9|2986.9|2993.5|2987.5|2983.6|2977.6|73
1630496100000|2021-09-01 11:35:00|2993.4|2987.4|2994.6|2988.6|2997.9|2991.9|2992.4|2986.4|44
1630496400000|2021-09-01 11:40:00|2994.9|2988.9|2997.9|2991.9|2998|2992|2994.4|2988.4|23
1630496700000|2021-09-01 11:45:00|2997.6|2991.6|2997|2991|2997.6|2991.6|2995.6|2989.6|28
1630497000000|2021-09-01 11:50:00|2996.8|2990.8|2992.1|2986.1|2999.6|2993.6|2992.1|2986.1|94
1630497300000|2021-09-01 11:55:00|2992.4|2986.4|2990.5|2984.5|2992.4|2986.4|2988.9|2982.9|28
1630497600000|2021-09-01 12:00:00|2990.1|2984.1|2991.5|2985.5|2993.5|2987.5|2990.1|2984.1|44
1630497900000|2021-09-01 12:05:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2989.4|2983.4|33
1630498200000|2021-09-01 12:10:00|2990.8|2984.8|2990.8|2984.8|2992.4|2986.4|2989.3|2983.3|40
1630498500000|2021-09-01 12:15:00|2991|2985|2991.3|2985.3|2995.6|2989.6|2991|2985|57
1630498800000|2021-09-01 12:20:00|2991|2985|2989.6|2983.6|2992|2986|2989.3|2983.3|36
1630499100000|2021-09-01 12:25:00|2989.8|2983.8|2987.8|2981.8|2990.5|2984.5|2987.6|2981.6|32
1630499400000|2021-09-01 12:30:00|2988.3|2982.3|2990.8|2984.8|2992.3|2986.3|2988.3|2982.3|42
1630499700000|2021-09-01 12:35:00|2991|2985|2992.3|2986.3|2992.3|2986.3|2990.4|2984.4|48
1630500000000|2021-09-01 12:40:00|2992|2986|2993.8|2987.8|2993.8|2987.8|2991|2985|44
1630500300000|2021-09-01 12:45:00|2993.6|2987.6|2993.6|2987.6|2995.3|2989.3|2992.4|2986.4|27
1630500600000|2021-09-01 12:50:00|2993.9|2987.9|2992|2986|2994.8|2988.8|2991.5|2985.5|33
1630500900000|2021-09-01 12:55:00|2991.8|2985.8|2991.3|2985.3|2992.8|2986.8|2990.8|2984.8|33
1630501200000|2021-09-01 13:00:00|2990.8|2984.8|2980|2974|2990.8|2984.8|2968.4|2962.4|301
1630501500000|2021-09-01 13:05:00|2980.5|2974.5|2979.8|2973.8|2983.3|2977.3|2975.3|2969.3|164
1630501800000|2021-09-01 13:10:00|2979.6|2973.6|2984.3|2978.3|2984.5|2978.5|2978.5|2972.5|134
1630502100000|2021-09-01 13:15:00|2984|2978|2982.3|2976.3|2984|2978|2979.4|2973.4|95
1630502400000|2021-09-01 13:20:00|2982|2976|2984.3|2978.3|2984.3|2978.3|2978.6|2972.6|67
1630502700000|2021-09-01 13:25:00|2984|2978|2981|2975|2984|2978|2978.5|2972.5|80
1630503000000|2021-09-01 13:30:00|2981.5|2975.5|2976.4|2970.4|2982|2976|2975.9|2969.9|125
1630503300000|2021-09-01 13:35:00|2976.8|2970.8|2982|2976|2982.5|2976.5|2974.6|2968.6|122
1630503600000|2021-09-01 13:40:00|2982.3|2976.3|2983.5|2977.5|2984|2978|2980.6|2974.6|71
1630503900000|2021-09-01 13:45:00|2983.3|2977.3|2982.9|2976.9|2985.3|2979.3|2981.9|2975.9|89
1630504200000|2021-09-01 13:50:00|2982.6|2976.6|2980.5|2974.5|2982.6|2976.6|2979.6|2973.6|93
1630504500000|2021-09-01 13:55:00|2980.3|2974.3|2982.1|2976.1|2982.1|2976.1|2979|2973|57
1630504800000|2021-09-01 14:00:00|2982|2976|2982.3|2976.3|2983.3|2977.3|2979.9|2973.9|88
1630505100000|2021-09-01 14:05:00|2982.5|2976.5|2984.9|2978.9|2985.3|2979.3|2980.4|2974.4|66
1630505400000|2021-09-01 14:10:00|2984.6|2978.6|2985.4|2979.4|2985.9|2979.9|2981.3|2975.3|60
1630505700000|2021-09-01 14:15:00|2985.1|2979.1|2983.5|2977.5|2986|2980|2981.8|2975.8|69
1630506000000|2021-09-01 14:20:00|2983.9|2977.9|2983.9|2977.9|2985.4|2979.4|2983.4|2977.4|43
1630506300000|2021-09-01 14:25:00|2983.6|2977.6|2983.5|2977.5|2984.6|2978.6|2981.4|2975.4|65
1630506600000|2021-09-01 14:30:00|2984|2978|2984.8|2978.8|2986.8|2980.8|2984|2978|51
1630506900000|2021-09-01 14:35:00|2984.5|2978.5|2981|2975|2985.5|2979.5|2978.9|2972.9|93
1630507200000|2021-09-01 14:40:00|2980.8|2974.8|2981.9|2975.9|2985.4|2979.4|2979.8|2973.8|131
1630507500000|2021-09-01 14:45:00|2982|2976|2978.1|2972.1|2982|2976|2976|2970|92
1630507800000|2021-09-01 14:50:00|2978.4|2972.4|2980|2974|2981.3|2975.3|2977.4|2971.4|55
1630508100000|2021-09-01 14:55:00|2980.4|2974.4|2985.5|2979.5|2986.1|2980.1|2979.8|2973.8|149
1630508400000|2021-09-01 15:00:00|2985.8|2979.8|2980|2974|2986.5|2980.5|2980|2974|43
1630508700000|2021-09-01 15:05:00|2980.3|2974.3|2983|2977|2983|2977|2980.3|2974.3|16
1630509000000|2021-09-01 15:10:00|2983.5|2977.5|2982.5|2976.5|2984|2978|2982.5|2976.5|26
1630509300000|2021-09-01 15:15:00|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|14
1630509600000|2021-09-01 15:20:00|2983.8|2977.8|2984.3|2978.3|2985|2979|2983.8|2977.8|18
1630509900000|2021-09-01 15:25:00|2984|2978|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|15
1630510200000|2021-09-01 15:30:00|2983|2977|2983|2977|2984.3|2978.3|2982.5|2976.5|21
1630510500000|2021-09-01 15:35:00|2982.8|2976.8|2980.8|2974.8|2982.8|2976.8|2980.5|2974.5|43
1630510800000|2021-09-01 15:40:00|2981.3|2975.3|2979.5|2973.5|2981.5|2975.5|2979.3|2973.3|25
1630511100000|2021-09-01 15:45:00|2979.3|2973.3|2981.8|2975.8|2982|2976|2979|2973|20
1630511400000|2021-09-01 15:50:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1630511700000|2021-09-01 15:55:00|2981|2975|2983.8|2977.8|2984.5|2978.5|2981|2975|13
1630512000000|2021-09-01 16:00:00|2984|2978|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|12
1630512300000|2021-09-01 16:05:00|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.3|2977.3|17
1630512600000|2021-09-01 16:10:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|10
1630512900000|2021-09-01 16:15:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984|2978|5
1630513200000|2021-09-01 16:20:00|2984|2978|2983.5|2977.5|2984|2978|2982.5|2976.5|8
1630513500000|2021-09-01 16:25:00|2984|2978|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|9
1630513800000|2021-09-01 16:30:00|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|10
1630514100000|2021-09-01 16:35:00|2983.8|2977.8|2983.8|2977.8|2984|2978|2980.5|2974.5|36
1630514400000|2021-09-01 16:40:00|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|4
1630514700000|2021-09-01 16:45:00|2982|2976|2984|2978|2984.8|2978.8|2981.5|2975.5|12
1630515000000|2021-09-01 16:50:00|2983.5|2977.5|2981.8|2975.8|2983.5|2977.5|2981.8|2975.8|16
1630515300000|2021-09-01 16:55:00|2981.6|2975.6|2982.9|2976.9|2983.4|2977.4|2981.6|2975.6|5
1630540800000|2021-09-02 00:00:00|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|4
1630541100000|2021-09-02 00:05:00|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1630541700000|2021-09-02 00:15:00|2985.4|2979.4|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|74
1630542000000|2021-09-02 00:20:00|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|12
1630542300000|2021-09-02 00:25:00|2985.6|2979.6|2985.9|2979.9|2986.3|2980.3|2985.4|2979.4|22
1630542600000|2021-09-02 00:30:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1630542900000|2021-09-02 00:35:00|2986.1|2980.1|2985.1|2979.1|2986.1|2980.1|2985|2979|5
1630543200000|2021-09-02 00:40:00|2985.3|2979.3|2985.1|2979.1|2985.3|2979.3|2985.1|2979.1|2
1630543500000|2021-09-02 00:45:00|2984.3|2978.3|2983|2977|2984.3|2978.3|2982.9|2976.9|4
1630543800000|2021-09-02 00:50:00|2982.8|2976.8|2980.5|2974.5|2982.8|2976.8|2980.5|2974.5|8
1630544100000|2021-09-02 00:55:00|2980|2974|2981|2975|2981.1|2975.1|2980|2974|4
1630544400000|2021-09-02 01:00:00|2981.1|2975.1|2987.5|2981.5|2988.1|2982.1|2980.8|2974.8|68
1630544700000|2021-09-02 01:05:00|2987.3|2981.3|2983|2977|2987.3|2981.3|2982.6|2976.6|30
1630545000000|2021-09-02 01:10:00|2982.9|2976.9|2982.3|2976.3|2985|2979|2982|2976|38
1630545300000|2021-09-02 01:15:00|2982|2976|2982|2976|2982.5|2976.5|2981.5|2975.5|37
1630545600000|2021-09-02 01:20:00|2981.8|2975.8|2983.5|2977.5|2984.3|2978.3|2981.5|2975.5|17
1630545900000|2021-09-02 01:25:00|2983.8|2977.8|2984|2978|2984.5|2978.5|2982.8|2976.8|33
1630546200000|2021-09-02 01:30:00|2983.8|2977.8|2981.8|2975.8|2983.8|2977.8|2981.3|2975.3|35
1630546500000|2021-09-02 01:35:00|2982|2976|2982.3|2976.3|2982.8|2976.8|2981.5|2975.5|101
1630546800000|2021-09-02 01:40:00|2982.5|2976.5|2982.8|2976.8|2984.3|2978.3|2981.8|2975.8|101
1630547100000|2021-09-02 01:45:00|2983.3|2977.3|2985.8|2979.8|2985.8|2979.8|2983.3|2977.3|64
1630547400000|2021-09-02 01:50:00|2985.5|2979.5|2986.8|2980.8|2988.3|2982.3|2985.3|2979.3|53
1630547700000|2021-09-02 01:55:00|2986.5|2980.5|2985|2979|2986.8|2980.8|2985|2979|41
1630548000000|2021-09-02 02:00:00|2984.8|2978.8|2984.5|2978.5|2985|2979|2983.5|2977.5|50
1630548300000|2021-09-02 02:05:00|2984.3|2978.3|2987.3|2981.3|2987.3|2981.3|2984.3|2978.3|21
1630548600000|2021-09-02 02:10:00|2987.5|2981.5|2988.3|2982.3|2991.3|2985.3|2987.5|2981.5|68
1630548900000|2021-09-02 02:15:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630549800000|2021-09-02 02:30:00|2988.8|2982.8|2990.8|2984.8|2993.6|2987.6|2988.8|2982.8|81
1630550100000|2021-09-02 02:35:00|2990.5|2984.5|2990.5|2984.5|2991.6|2985.6|2990|2984|48
1630550400000|2021-09-02 02:40:00|2990.8|2984.8|2991.8|2985.8|2991.9|2985.9|2990.8|2984.8|37
1630550700000|2021-09-02 02:45:00|2991.9|2985.9|2994.3|2988.3|2994.8|2988.8|2991.8|2985.8|43
1630551000000|2021-09-02 02:50:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992.8|2986.8|29
1630551300000|2021-09-02 02:55:00|2994|2988|2996|2990|2996.8|2990.8|2994|2988|37
1630551600000|2021-09-02 03:00:00|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2994.8|2988.8|59
1630551900000|2021-09-02 03:05:00|2994.9|2988.9|2994.8|2988.8|2995.3|2989.3|2992.8|2986.8|43
1630552200000|2021-09-02 03:10:00|2995|2989|2993|2987|2995|2989|2992.5|2986.5|43
1630552500000|2021-09-02 03:15:00|2993.3|2987.3|2992|2986|2993.3|2987.3|2991.8|2985.8|50
1630552800000|2021-09-02 03:20:00|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.5|2984.5|31
1630553100000|2021-09-02 03:25:00|2991|2985|2993.3|2987.3|2994.1|2988.1|2991|2985|41
1630553400000|2021-09-02 03:30:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|5
1630553700000|2021-09-02 03:35:00|2992|2986|2992.3|2986.3|2992.6|2986.6|2991.8|2985.8|25
1630554300000|2021-09-02 03:45:00|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630554600000|2021-09-02 03:50:00|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630554900000|2021-09-02 03:55:00|2992.5|2986.5|2992.3|2986.3|2992.6|2986.6|2992|2986|11
1630555200000|2021-09-02 04:00:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630556100000|2021-09-02 04:15:00|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1630556400000|2021-09-02 04:20:00|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|2
1630556700000|2021-09-02 04:25:00|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1630557000000|2021-09-02 04:30:00|2992.3|2986.3|2992.5|2986.5|2992.6|2986.6|2992.3|2986.3|4
1630557300000|2021-09-02 04:35:00|2992.1|2986.1|2990.8|2984.8|2992.1|2986.1|2990.8|2984.8|3
1630558500000|2021-09-02 04:55:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630558800000|2021-09-02 05:00:00|2991|2985|2992.4|2986.4|2992.5|2986.5|2991|2985|12
1630559400000|2021-09-02 05:10:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|3
1630559700000|2021-09-02 05:15:00|2991.8|2985.8|2991.9|2985.9|2992.3|2986.3|2991.8|2985.8|11
1630560000000|2021-09-02 05:20:00|2991.8|2985.8|2992.4|2986.4|2992.4|2986.4|2991.8|2985.8|11
1630560600000|2021-09-02 05:30:00|2992.5|2986.5|2991.8|2985.8|2995.8|2989.8|2990.8|2984.8|101
1630560900000|2021-09-02 05:35:00|2991.5|2985.5|2992.1|2986.1|2993.1|2987.1|2988.6|2982.6|132
1630561200000|2021-09-02 05:40:00|2992|2986|2993.4|2987.4|2993.4|2987.4|2990.4|2984.4|55
1630561500000|2021-09-02 05:45:00|2993.3|2987.3|2993.1|2987.1|2993.9|2987.9|2991.3|2985.3|55
1630561800000|2021-09-02 05:50:00|2992.9|2986.9|2995.5|2989.5|2995.8|2989.8|2992.9|2986.9|50
1630562100000|2021-09-02 05:55:00|2995.3|2989.3|2994.9|2988.9|2996.3|2990.3|2994.4|2988.4|68
1630562400000|2021-09-02 06:00:00|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2990.8|2984.8|102
1630562700000|2021-09-02 06:05:00|2995|2989|2994|2988|2996.5|2990.5|2993.8|2987.8|55
1630563000000|2021-09-02 06:10:00|2994.1|2988.1|2993.5|2987.5|2995.1|2989.1|2993.3|2987.3|41
1630563300000|2021-09-02 06:15:00|2993.8|2987.8|2995.5|2989.5|2995.8|2989.8|2993.8|2987.8|27
1630563600000|2021-09-02 06:20:00|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.4|2989.4|19
1630563900000|2021-09-02 06:25:00|2995.5|2989.5|2993.8|2987.8|2996.6|2990.6|2993.8|2987.8|48
1630564200000|2021-09-02 06:30:00|2994|2988|2993.8|2987.8|2995.3|2989.3|2993.3|2987.3|43
1630564500000|2021-09-02 06:35:00|2993.5|2987.5|2992.5|2986.5|2995.5|2989.5|2992.5|2986.5|49
1630564800000|2021-09-02 06:40:00|2992.8|2986.8|2993.8|2987.8|2994|2988|2992.8|2986.8|38
1630565100000|2021-09-02 06:45:00|2994|2988|2996.4|2990.4|2997.1|2991.1|2994|2988|46
1630565400000|2021-09-02 06:50:00|2996.6|2990.6|2997.4|2991.4|2999.5|2993.5|2996.6|2990.6|65
1630565700000|2021-09-02 06:55:00|2997.6|2991.6|2997.9|2991.9|2998.1|2992.1|2996.6|2990.6|34
1630566000000|2021-09-02 07:00:00|2997.8|2991.8|2999.5|2993.5|3000.8|2994.8|2997.4|2991.4|74
1630566300000|2021-09-02 07:05:00|2999.3|2993.3|2993.8|2987.8|2999.8|2993.8|2993.8|2987.8|54
1630566600000|2021-09-02 07:10:00|2994|2988|2995.6|2989.6|2996.6|2990.6|2994|2988|28
1630566900000|2021-09-02 07:15:00|2995.4|2989.4|2997.9|2991.9|2998.1|2992.1|2994.6|2988.6|34
1630567200000|2021-09-02 07:20:00|2997.6|2991.6|3000.5|2994.5|3001.9|2995.9|2997.4|2991.4|30
1630567500000|2021-09-02 07:25:00|3000.9|2994.9|3000|2994|3001.6|2995.6|3000|2994|40
1630567800000|2021-09-02 07:30:00|3000.1|2994.1|3001.8|2995.8|3004.5|2998.5|3000.1|2994.1|35
1630568100000|2021-09-02 07:35:00|3002|2996|3000.8|2994.8|3002.3|2996.3|3000|2994|47
1630568400000|2021-09-02 07:40:00|3000.9|2994.9|3001.9|2995.9|3002.1|2996.1|3000.9|2994.9|35
1630568700000|2021-09-02 07:45:00|3001.6|2995.6|3000.8|2994.8|3002|2996|3000.8|2994.8|17
1630569000000|2021-09-02 07:50:00|3000.5|2994.5|2999.8|2993.8|3001|2995|2999.8|2993.8|29
1630569300000|2021-09-02 07:55:00|3000|2994|2996.6|2990.6|3000|2994|2996.3|2990.3|44
1630569600000|2021-09-02 08:00:00|2997|2991|2997.8|2991.8|2998.1|2992.1|2994.8|2988.8|32
1630569900000|2021-09-02 08:05:00|2997.9|2991.9|2999.8|2993.8|2999.8|2993.8|2997.9|2991.9|23
1630570200000|2021-09-02 08:10:00|2999.3|2993.3|2998.6|2992.6|3000.3|2994.3|2998.6|2992.6|23
1630570500000|2021-09-02 08:15:00|2998.1|2992.1|2994.8|2988.8|2998.1|2992.1|2994.6|2988.6|18
1630570800000|2021-09-02 08:20:00|2994.6|2988.6|2999.5|2993.5|2999.6|2993.6|2994.6|2988.6|31
1630571100000|2021-09-02 08:25:00|2999.8|2993.8|3001.3|2995.3|3001.8|2995.8|2999.5|2993.5|20
1630571400000|2021-09-02 08:30:00|3001|2995|3002|2996|3002.3|2996.3|3000.3|2994.3|35
1630571700000|2021-09-02 08:35:00|3001.8|2995.8|3001.6|2995.6|3002.3|2996.3|3000.6|2994.6|31
1630572000000|2021-09-02 08:40:00|3001.8|2995.8|3001.6|2995.6|3002.3|2996.3|3001.6|2995.6|21
1630572300000|2021-09-02 08:45:00|3001.9|2995.9|3000.8|2994.8|3001.9|2995.9|2999.8|2993.8|20
1630572600000|2021-09-02 08:50:00|3000.9|2994.9|3001|2995|3001.6|2995.6|2999.8|2993.8|26
1630572900000|2021-09-02 08:55:00|3001.3|2995.3|3001.9|2995.9|3002.3|2996.3|3001.1|2995.1|23
1630573200000|2021-09-02 09:00:00|3002.1|2996.1|3002.8|2996.8|3002.8|2996.8|3001.9|2995.9|12
1630573500000|2021-09-02 09:05:00|3002.5|2996.5|2999|2993|3002.5|2996.5|2998.8|2992.8|41
1630573800000|2021-09-02 09:10:00|2998.8|2992.8|2999.8|2993.8|3000|2994|2998.8|2992.8|26
1630574100000|2021-09-02 09:15:00|3000|2994|3000|2994|3000.3|2994.3|2999.5|2993.5|29
1630574400000|2021-09-02 09:20:00|3000.3|2994.3|3000|2994|3000.8|2994.8|2999.8|2993.8|33
1630574700000|2021-09-02 09:25:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|6
1630575000000|2021-09-02 09:30:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000|2994|16
1630575300000|2021-09-02 09:35:00|3000.5|2994.5|3001|2995|3001.6|2995.6|3000.5|2994.5|10
1630575600000|2021-09-02 09:40:00|3000.8|2994.8|3000.8|2994.8|3001.4|2995.4|3000.3|2994.3|19
1630575900000|2021-09-02 09:45:00|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|30
1630576200000|2021-09-02 09:50:00|3000.8|2994.8|2999.8|2993.8|3000.9|2994.9|2999.8|2993.8|22
1630576500000|2021-09-02 09:55:00|3000|2994|3000.3|2994.3|3000.4|2994.4|2999.9|2993.9|14
1630576800000|2021-09-02 10:00:00|3000|2994|3001|2995|3001.1|2995.1|2999.8|2993.8|32
1630577100000|2021-09-02 10:05:00|3000.9|2994.9|2998.5|2992.5|3000.9|2994.9|2997.5|2991.5|35
1630577400000|2021-09-02 10:10:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|26
1630577700000|2021-09-02 10:15:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|25
1630578000000|2021-09-02 10:20:00|2999.5|2993.5|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|11
1630578300000|2021-09-02 10:25:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|14
1630578600000|2021-09-02 10:30:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|12
1630578900000|2021-09-02 10:35:00|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|18
1630579200000|2021-09-02 10:40:00|3000.3|2994.3|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|19
1630579500000|2021-09-02 10:45:00|2999.8|2993.8|3002|2996|3002.4|2996.4|2998.5|2992.5|57
1630579800000|2021-09-02 10:50:00|3002.3|2996.3|3000.5|2994.5|3002.8|2996.8|3000.5|2994.5|18
1630580100000|2021-09-02 10:55:00|3000.3|2994.3|2997.3|2991.3|3000.3|2994.3|2997|2991|35
1630580400000|2021-09-02 11:00:00|2997.1|2991.1|2997.5|2991.5|2998.1|2992.1|2996|2990|30
1630580700000|2021-09-02 11:05:00|2997.8|2991.8|2995|2989|2997.8|2991.8|2995|2989|26
1630581000000|2021-09-02 11:10:00|2995.5|2989.5|2993.3|2987.3|2995.5|2989.5|2992.3|2986.3|43
1630581300000|2021-09-02 11:15:00|2993.5|2987.5|2993.8|2987.8|2994.6|2988.6|2993.5|2987.5|20
1630581600000|2021-09-02 11:20:00|2993.5|2987.5|2993.3|2987.3|2994.8|2988.8|2993|2987|23
1630581900000|2021-09-02 11:25:00|2993.5|2987.5|2994.4|2988.4|2994.6|2988.6|2993.3|2987.3|33
1630582200000|2021-09-02 11:30:00|2994.3|2988.3|2995.8|2989.8|2996.8|2990.8|2994.1|2988.1|57
1630582500000|2021-09-02 11:35:00|2996.5|2990.5|2997|2991|2997.6|2991.6|2996.3|2990.3|50
1630582800000|2021-09-02 11:40:00|2997.3|2991.3|2997.1|2991.1|2997.9|2991.9|2996.9|2990.9|21
1630583100000|2021-09-02 11:45:00|2997|2991|2998.6|2992.6|2999.6|2993.6|2996|2990|40
1630583400000|2021-09-02 11:50:00|2998.4|2992.4|2998.6|2992.6|2999.3|2993.3|2998|2992|73
1630583700000|2021-09-02 11:55:00|2998.5|2992.5|2998.5|2992.5|2999.6|2993.6|2997.6|2991.6|32
1630584000000|2021-09-02 12:00:00|2998.3|2992.3|2993.6|2987.6|2998.8|2992.8|2992.5|2986.5|84
1630584300000|2021-09-02 12:05:00|2993.5|2987.5|2994|2988|2994.5|2988.5|2992.5|2986.5|60
1630584600000|2021-09-02 12:10:00|2993.8|2987.8|2993.5|2987.5|2994.5|2988.5|2991.5|2985.5|78
1630584900000|2021-09-02 12:15:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2987|2981|89
1630585200000|2021-09-02 12:20:00|2988|2982|2982.3|2976.3|2988.3|2982.3|2982|2976|101
1630585500000|2021-09-02 12:25:00|2982.5|2976.5|2982.8|2976.8|2983.4|2977.4|2979.3|2973.3|57
1630585800000|2021-09-02 12:30:00|2982.5|2976.5|2987.5|2981.5|2988.8|2982.8|2982.3|2976.3|82
1630586100000|2021-09-02 12:35:00|2987.3|2981.3|2989.8|2983.8|2989.8|2983.8|2985.8|2979.8|75
1630586400000|2021-09-02 12:40:00|2989.4|2983.4|2983.8|2977.8|2989.4|2983.4|2983.4|2977.4|60
1630586700000|2021-09-02 12:45:00|2983.5|2977.5|2983.4|2977.4|2984.4|2978.4|2980.4|2974.4|93
1630587000000|2021-09-02 12:50:00|2983.6|2977.6|2982|2976|2984.8|2978.8|2981.3|2975.3|77
1630587300000|2021-09-02 12:55:00|2981.9|2975.9|2981.9|2975.9|2983.5|2977.5|2980.5|2974.5|78
1630587600000|2021-09-02 13:00:00|2981.8|2975.8|2991.3|2985.3|2996.5|2990.5|2981.8|2975.8|272
1630587900000|2021-09-02 13:05:00|2991|2985|2989.5|2983.5|2993.3|2987.3|2988.1|2982.1|155
1630588200000|2021-09-02 13:10:00|2989.3|2983.3|2989.4|2983.4|2989.6|2983.6|2985|2979|164
1630588500000|2021-09-02 13:15:00|2989.6|2983.6|2988.8|2982.8|2990.4|2984.4|2986.5|2980.5|133
1630588800000|2021-09-02 13:20:00|2989|2983|2984.3|2978.3|2989|2983|2984.3|2978.3|86
1630589100000|2021-09-02 13:25:00|2984|2978|2982.6|2976.6|2985.3|2979.3|2980.6|2974.6|93
1630589400000|2021-09-02 13:30:00|2982.8|2976.8|2989|2983|2989.8|2983.8|2982.5|2976.5|128
1630589700000|2021-09-02 13:35:00|2988.8|2982.8|2987.1|2981.1|2989.3|2983.3|2983.9|2977.9|148
1630590000000|2021-09-02 13:40:00|2986.9|2980.9|2985.8|2979.8|2988|2982|2983|2977|128
1630590300000|2021-09-02 13:45:00|2986|2980|2989.5|2983.5|2989.8|2983.8|2986|2980|89
1630590600000|2021-09-02 13:50:00|2989.3|2983.3|2987.1|2981.1|2990.3|2984.3|2986.9|2980.9|108
1630590900000|2021-09-02 13:55:00|2987.3|2981.3|2987|2981|2987.8|2981.8|2985.1|2979.1|100
1630591200000|2021-09-02 14:00:00|2986.9|2980.9|2983.9|2977.9|2988.3|2982.3|2982.4|2976.4|136
1630591500000|2021-09-02 14:05:00|2983.6|2977.6|2987.3|2981.3|2987.8|2981.8|2982.9|2976.9|86
1630591800000|2021-09-02 14:10:00|2987.5|2981.5|2986.8|2980.8|2988.8|2982.8|2985.9|2979.9|104
1630592100000|2021-09-02 14:15:00|2987.3|2981.3|2983.8|2977.8|2988|2982|2983.4|2977.4|87
1630592400000|2021-09-02 14:20:00|2983.6|2977.6|2981.4|2975.4|2984|2978|2980.6|2974.6|99
1630592700000|2021-09-02 14:25:00|2981.1|2975.1|2986|2980|2986|2980|2980.4|2974.4|75
1630593000000|2021-09-02 14:30:00|2985.8|2979.8|2983.9|2977.9|2986.1|2980.1|2982.3|2976.3|86
1630593300000|2021-09-02 14:35:00|2983.6|2977.6|2983.8|2977.8|2985.5|2979.5|2983|2977|87
1630593600000|2021-09-02 14:40:00|2984|2978|2986.5|2980.5|2987|2981|2982.9|2976.9|92
1630593900000|2021-09-02 14:45:00|2986.3|2980.3|2988.8|2982.8|2988.8|2982.8|2983.8|2977.8|89
1630594200000|2021-09-02 14:50:00|2989|2983|2983.3|2977.3|2989.3|2983.3|2982.9|2976.9|113
1630594500000|2021-09-02 14:55:00|2983|2977|2983.1|2977.1|2985.8|2979.8|2980.4|2974.4|240
1630594800000|2021-09-02 15:00:00|2983.5|2977.5|2982.1|2976.1|2985.5|2979.5|2981.9|2975.9|49
1630595100000|2021-09-02 15:05:00|2981.9|2975.9|2984|2978|2984|2978|2981.4|2975.4|46
1630595400000|2021-09-02 15:10:00|2983.8|2977.8|2985.8|2979.8|2985.9|2979.9|2983.3|2977.3|37
1630595700000|2021-09-02 15:15:00|2985.6|2979.6|2986|2980|2988|2982|2985.6|2979.6|87
1630596000000|2021-09-02 15:20:00|2985.8|2979.8|2985.9|2979.9|2986.8|2980.8|2985.3|2979.3|43
1630596300000|2021-09-02 15:25:00|2985.6|2979.6|2986.5|2980.5|2986.5|2980.5|2984.4|2978.4|29
1630596600000|2021-09-02 15:30:00|2986.8|2980.8|2984.5|2978.5|2986.8|2980.8|2983.9|2977.9|39
1630596900000|2021-09-02 15:35:00|2984.8|2978.8|2985.5|2979.5|2986.5|2980.5|2984.4|2978.4|33
1630597200000|2021-09-02 15:40:00|2985.8|2979.8|2986.8|2980.8|2987.8|2981.8|2984.8|2978.8|21
1630597500000|2021-09-02 15:45:00|2986.5|2980.5|2987|2981|2987|2981|2986|2980|33
1630597800000|2021-09-02 15:50:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|43
1630598100000|2021-09-02 15:55:00|2987|2981|2988|2982|2988.3|2982.3|2986.8|2980.8|10
1630598400000|2021-09-02 16:00:00|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.5|2980.5|9
1630598700000|2021-09-02 16:05:00|2987.1|2981.1|2986.1|2980.1|2987.1|2981.1|2986.1|2980.1|17
1630599000000|2021-09-02 16:10:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|51
1630599300000|2021-09-02 16:15:00|2986.6|2980.6|2986.4|2980.4|2987.5|2981.5|2986.4|2980.4|17
1630599600000|2021-09-02 16:20:00|2986.5|2980.5|2987.3|2981.3|2988.3|2982.3|2986.5|2980.5|27
1630599900000|2021-09-02 16:25:00|2987.5|2981.5|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|9
1630600200000|2021-09-02 16:30:00|2986.8|2980.8|2984.9|2978.9|2986.8|2980.8|2984.9|2978.9|16
1630600500000|2021-09-02 16:35:00|2985.5|2979.5|2986.3|2980.3|2986.8|2980.8|2984.9|2978.9|47
1630600800000|2021-09-02 16:40:00|2986.1|2980.1|2987.1|2981.1|2987.4|2981.4|2985.4|2979.4|12
1630601100000|2021-09-02 16:45:00|2986.9|2980.9|2986.6|2980.6|2987.3|2981.3|2985.9|2979.9|32
1630601400000|2021-09-02 16:50:00|2986.5|2980.5|2988.4|2982.4|2988.6|2982.6|2986.5|2980.5|12
1630601700000|2021-09-02 16:55:00|2987.8|2981.8|2988.1|2982.1|2988.4|2982.4|2987.8|2981.8|3
1630627200000|2021-09-03 00:00:00|2994.5|2988.5|2997|2991|2997.3|2991.3|2993.8|2987.8|10
1630627500000|2021-09-03 00:05:00|2996.8|2990.8|2993.3|2987.3|2996.8|2990.8|2991.3|2985.3|16
1630627800000|2021-09-03 00:10:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630629300000|2021-09-03 00:35:00|2993.8|2987.8|2997.3|2991.3|2997.3|2991.3|2993.8|2987.8|4
1630629600000|2021-09-03 00:40:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1630630200000|2021-09-03 00:50:00|2997.5|2991.5|2997|2991|2998|2992|2996.8|2990.8|18
1630630500000|2021-09-03 00:55:00|2997.3|2991.3|2998|2992|2998|2992|2997|2991|14
1630630800000|2021-09-03 01:00:00|2997.8|2991.8|2995.3|2989.3|2997.8|2991.8|2990.5|2984.5|105
1630631100000|2021-09-03 01:05:00|2995.5|2989.5|2993|2987|2995.8|2989.8|2993|2987|43
1630631400000|2021-09-03 01:10:00|2993.3|2987.3|2993.3|2987.3|2994|2988|2991.3|2985.3|51
1630631700000|2021-09-03 01:15:00|2993.5|2987.5|2991|2985|2994|2988|2990.8|2984.8|29
1630632000000|2021-09-03 01:20:00|2990.8|2984.8|2989.3|2983.3|2992.5|2986.5|2989|2983|55
1630632300000|2021-09-03 01:25:00|2989|2983|2987.8|2981.8|2990|2984|2987.8|2981.8|38
1630632600000|2021-09-03 01:30:00|2988|2982|2985|2979|2988|2982|2984.5|2978.5|133
1630632900000|2021-09-03 01:35:00|2984.5|2978.5|2984.3|2978.3|2985|2979|2982.3|2976.3|185
1630633200000|2021-09-03 01:40:00|2984|2978|2984.5|2978.5|2985.8|2979.8|2982.3|2976.3|186
1630633500000|2021-09-03 01:45:00|2984|2978|2985.3|2979.3|2985.3|2979.3|2983.5|2977.5|40
1630633800000|2021-09-03 01:50:00|2984.8|2978.8|2984|2978|2985.3|2979.3|2983|2977|40
1630634100000|2021-09-03 01:55:00|2984.3|2978.3|2981|2975|2984.8|2978.8|2979.8|2973.8|101
1630634400000|2021-09-03 02:00:00|2981.3|2975.3|2984.3|2978.3|2984.3|2978.3|2981|2975|47
1630634700000|2021-09-03 02:05:00|2984|2978|2986.5|2980.5|2986.5|2980.5|2984|2978|72
1630635000000|2021-09-03 02:10:00|2986.8|2980.8|2986.8|2980.8|2987.8|2981.8|2986|2980|52
1630635300000|2021-09-03 02:15:00|2987|2981|2988.8|2982.8|2988.8|2982.8|2987|2981|7
1630635900000|2021-09-03 02:25:00|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|18
1630636200000|2021-09-03 02:30:00|2989|2983|2987.5|2981.5|2989|2983|2985|2979|63
1630636500000|2021-09-03 02:35:00|2987.8|2981.8|2988.8|2982.8|2989.3|2983.3|2987.5|2981.5|95
1630636800000|2021-09-03 02:40:00|2988.3|2982.3|2989.8|2983.8|2990.3|2984.3|2988|2982|31
1630637100000|2021-09-03 02:45:00|2990|2984|2988|2982|2990.5|2984.5|2987.8|2981.8|42
1630637400000|2021-09-03 02:50:00|2988.3|2982.3|2991.3|2985.3|2991.3|2985.3|2988|2982|77
1630637700000|2021-09-03 02:55:00|2991.8|2985.8|2993.5|2987.5|2994.3|2988.3|2991.5|2985.5|74
1630638000000|2021-09-03 03:00:00|2993.8|2987.8|2995.5|2989.5|2995.5|2989.5|2993.8|2987.8|64
1630638300000|2021-09-03 03:05:00|2995.3|2989.3|2996|2990|2997|2991|2995.3|2989.3|33
1630638600000|2021-09-03 03:10:00|2996.3|2990.3|2997|2991|2997|2991|2995.8|2989.8|13
1630638900000|2021-09-03 03:15:00|2997.3|2991.3|2998|2992|2998.8|2992.8|2997.3|2991.3|63
1630639200000|2021-09-03 03:20:00|2998.3|2992.3|3002|2996|3002.3|2996.3|2998.3|2992.3|106
1630639500000|2021-09-03 03:25:00|3002.3|2996.3|3002.5|2996.5|3005.3|2999.3|3002|2996|122
1630639800000|2021-09-03 03:30:00|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|15
1630640100000|2021-09-03 03:35:00|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1630640400000|2021-09-03 03:40:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630640700000|2021-09-03 03:45:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630641000000|2021-09-03 03:50:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630641900000|2021-09-03 04:05:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630642200000|2021-09-03 04:10:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1630642500000|2021-09-03 04:15:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630642800000|2021-09-03 04:20:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|10
1630643100000|2021-09-03 04:25:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1630643400000|2021-09-03 04:30:00|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|11
1630643700000|2021-09-03 04:35:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|6
1630644000000|2021-09-03 04:40:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630644300000|2021-09-03 04:45:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001|2995|4
1630644600000|2021-09-03 04:50:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630644900000|2021-09-03 04:55:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630646100000|2021-09-03 05:15:00|3001.8|2995.8|3003.5|2997.5|3003.8|2997.8|3001.8|2995.8|8
1630646400000|2021-09-03 05:20:00|3003.8|2997.8|3003.3|2997.3|3004|2998|3003|2997|10
1630646700000|2021-09-03 05:25:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1630647000000|2021-09-03 05:30:00|3003.5|2997.5|3008.3|3002.3|3009.8|3003.8|3003.5|2997.5|120
1630647300000|2021-09-03 05:35:00|3008|3002|3008.3|3002.3|3009|3003|3005.5|2999.5|122
1630647600000|2021-09-03 05:40:00|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3007.5|3001.5|45
1630647900000|2021-09-03 05:45:00|3008.5|3002.5|3010.3|3004.3|3010.5|3004.5|3007.8|3001.8|64
1630648200000|2021-09-03 05:50:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|12
1630648500000|2021-09-03 05:55:00|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011|3005|8
1630648800000|2021-09-03 06:00:00|3011.5|3005.5|3010.3|3004.3|3012.3|3006.3|3010.3|3004.3|51
1630649100000|2021-09-03 06:05:00|3010.5|3004.5|3009.3|3003.3|3011|3005|3009|3003|69
1630649400000|2021-09-03 06:10:00|3009|3003|3008|3002|3009.3|3003.3|3007|3001|44
1630649700000|2021-09-03 06:15:00|3007.8|3001.8|3006.3|3000.3|3007.8|3001.8|3006|3000|32
1630650000000|2021-09-03 06:20:00|3006.5|3000.5|3005.3|2999.3|3009.3|3003.3|3005|2999|45
1630650300000|2021-09-03 06:25:00|3005.5|2999.5|3004|2998|3005.5|2999.5|3002.5|2996.5|52
1630650600000|2021-09-03 06:30:00|3004.3|2998.3|3003.5|2997.5|3006.8|3000.8|3003.5|2997.5|51
1630650900000|2021-09-03 06:35:00|3003.8|2997.8|3002.5|2996.5|3003.8|2997.8|3001.8|2995.8|50
1630651200000|2021-09-03 06:40:00|3002.3|2996.3|3003.8|2997.8|3004.5|2998.5|3002.3|2996.3|26
1630651500000|2021-09-03 06:45:00|3003.5|2997.5|3001|2995|3003.5|2997.5|3001|2995|71
1630651800000|2021-09-03 06:50:00|3001.3|2995.3|3000.5|2994.5|3002.8|2996.8|2999.8|2993.8|50
1630652100000|2021-09-03 06:55:00|3000.8|2994.8|3001.5|2995.5|3002.8|2996.8|2998.8|2992.8|68
1630652400000|2021-09-03 07:00:00|3001.3|2995.3|3005.8|2999.8|3010|3004|3001|2995|55
1630652700000|2021-09-03 07:05:00|3005.5|2999.5|3000.5|2994.5|3006|3000|2999.8|2993.8|43
1630653000000|2021-09-03 07:10:00|3000.3|2994.3|2997.8|2991.8|3000.3|2994.3|2996.3|2990.3|43
1630653300000|2021-09-03 07:15:00|2997.5|2991.5|2997.8|2991.8|2998.8|2992.8|2995.5|2989.5|37
1630653600000|2021-09-03 07:20:00|2998|2992|2998.8|2992.8|3000.3|2994.3|2998|2992|21
1630653900000|2021-09-03 07:25:00|2999.3|2993.3|3001.5|2995.5|3002|2996|2999.3|2993.3|31
1630654200000|2021-09-03 07:30:00|3001.3|2995.3|3001|2995|3001.8|2995.8|2999.5|2993.5|50
1630654500000|2021-09-03 07:35:00|3001.3|2995.3|2999.8|2993.8|3001.5|2995.5|2998.3|2992.3|43
1630654800000|2021-09-03 07:40:00|2999.5|2993.5|2998.5|2992.5|3000.3|2994.3|2997.3|2991.3|26
1630655100000|2021-09-03 07:45:00|2998.3|2992.3|2995.3|2989.3|2998.3|2992.3|2994.8|2988.8|36
1630655400000|2021-09-03 07:50:00|2995|2989|2997.5|2991.5|2997.8|2991.8|2993.8|2987.8|26
1630655700000|2021-09-03 07:55:00|2997.3|2991.3|2996.3|2990.3|2997.8|2991.8|2994.3|2988.3|32
1630656000000|2021-09-03 08:00:00|2996|2990|2998.3|2992.3|2998.5|2992.5|2995.8|2989.8|54
1630656300000|2021-09-03 08:05:00|2998|2992|2999|2993|2999.3|2993.3|2997|2991|34
1630656600000|2021-09-03 08:10:00|2998.8|2992.8|2999|2993|2999|2993|2997|2991|40
1630656900000|2021-09-03 08:15:00|2998.8|2992.8|2998.8|2992.8|2999|2993|2997.5|2991.5|13
1630657200000|2021-09-03 08:20:00|2998.5|2992.5|2994.3|2988.3|2998.8|2992.8|2993.8|2987.8|49
1630657500000|2021-09-03 08:25:00|2994|2988|2993.8|2987.8|2996|2990|2992.8|2986.8|48
1630657800000|2021-09-03 08:30:00|2993.5|2987.5|2995.3|2989.3|2995.8|2989.8|2992.5|2986.5|33
1630658100000|2021-09-03 08:35:00|2995|2989|2991.8|2985.8|2995|2989|2990.3|2984.3|32
1630658400000|2021-09-03 08:40:00|2991.5|2985.5|2991.3|2985.3|2992.5|2986.5|2990.3|2984.3|28
1630658700000|2021-09-03 08:45:00|2991.5|2985.5|2990.5|2984.5|2993.8|2987.8|2990.5|2984.5|27
1630659000000|2021-09-03 08:50:00|2990.8|2984.8|2992.3|2986.3|2993|2987|2990.3|2984.3|29
1630659300000|2021-09-03 08:55:00|2992|2986|2991.3|2985.3|2994|2988|2991|2985|33
1630659600000|2021-09-03 09:00:00|2991|2985|2991.8|2985.8|2993.3|2987.3|2990.3|2984.3|53
1630659900000|2021-09-03 09:05:00|2992|2986|2992.8|2986.8|2993.8|2987.8|2990.8|2984.8|55
1630660200000|2021-09-03 09:10:00|2993|2987|2994.8|2988.8|2995|2989|2992.5|2986.5|30
1630660500000|2021-09-03 09:15:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.3|2986.3|30
1630660800000|2021-09-03 09:20:00|2993.3|2987.3|2995.8|2989.8|2995.8|2989.8|2993|2987|25
1630661100000|2021-09-03 09:25:00|2995.5|2989.5|2994.8|2988.8|2996|2990|2994.8|2988.8|21
1630661400000|2021-09-03 09:30:00|2995|2989|2995|2989|2995|2989|2993.8|2987.8|14
1630661700000|2021-09-03 09:35:00|2995.3|2989.3|2996.5|2990.5|2996.8|2990.8|2995.3|2989.3|24
1630662000000|2021-09-03 09:40:00|2996.8|2990.8|2996.8|2990.8|2998|2992|2996.5|2990.5|12
1630662300000|2021-09-03 09:45:00|2996.5|2990.5|2995|2989|2996.5|2990.5|2994.3|2988.3|21
1630662600000|2021-09-03 09:50:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995|2989|11
1630662900000|2021-09-03 09:55:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2993.8|2987.8|19
1630663200000|2021-09-03 10:00:00|2995.5|2989.5|2996|2990|2996|2990|2994.5|2988.5|16
1630663500000|2021-09-03 10:05:00|2995.8|2989.8|2991.8|2985.8|2995.8|2989.8|2991.8|2985.8|29
1630663800000|2021-09-03 10:10:00|2992|2986|2993.8|2987.8|2995.3|2989.3|2992|2986|30
1630664100000|2021-09-03 10:15:00|2993.5|2987.5|2996.3|2990.3|2996.3|2990.3|2993.5|2987.5|16
1630664400000|2021-09-03 10:20:00|2996.5|2990.5|2998.3|2992.3|2998.5|2992.5|2996.3|2990.3|30
1630664700000|2021-09-03 10:25:00|2998|2992|2997|2991|2998.8|2992.8|2996.8|2990.8|23
1630665000000|2021-09-03 10:30:00|2996.8|2990.8|2997|2991|2998|2992|2996.8|2990.8|18
1630665300000|2021-09-03 10:35:00|2997.3|2991.3|2997.8|2991.8|2998.5|2992.5|2997|2991|19
1630665600000|2021-09-03 10:40:00|2998|2992|2999.5|2993.5|2999.8|2993.8|2997.8|2991.8|27
1630665900000|2021-09-03 10:45:00|2999.8|2993.8|2999.8|2993.8|3000.5|2994.5|2999.5|2993.5|18
1630666200000|2021-09-03 10:50:00|2999.5|2993.5|3001.5|2995.5|3002.3|2996.3|2998.8|2992.8|31
1630666500000|2021-09-03 10:55:00|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|15
1630666800000|2021-09-03 11:00:00|3001|2995|2999|2993|3001|2995|2998.5|2992.5|29
1630667100000|2021-09-03 11:05:00|2999.8|2993.8|3000|2994|3001.5|2995.5|2999.8|2993.8|31
1630667400000|2021-09-03 11:10:00|3000.3|2994.3|3001.3|2995.3|3001.8|2995.8|3000.3|2994.3|23
1630667700000|2021-09-03 11:15:00|3001|2995|2998.5|2992.5|3001.3|2995.3|2998.5|2992.5|42
1630668000000|2021-09-03 11:20:00|2998.3|2992.3|3002|2996|3002|2996|2998.3|2992.3|33
1630668300000|2021-09-03 11:25:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|16
1630668600000|2021-09-03 11:30:00|3002|2996|3001.3|2995.3|3002.3|2996.3|3000.5|2994.5|61
1630668900000|2021-09-03 11:35:00|3001|2995|3002|2996|3002.3|2996.3|3001|2995|15
1630669200000|2021-09-03 11:40:00|3001.8|2995.8|3001|2995|3002.5|2996.5|3001|2995|26
1630669500000|2021-09-03 11:45:00|3000.8|2994.8|2998.5|2992.5|3001|2995|2997.3|2991.3|58
1630669800000|2021-09-03 11:50:00|2998.8|2992.8|2999.5|2993.5|3001.3|2995.3|2998.3|2992.3|85
1630670100000|2021-09-03 11:55:00|2999.3|2993.3|2998.5|2992.5|3000|2994|2997.3|2991.3|52
1630670400000|2021-09-03 12:00:00|2998.3|2992.3|2998.3|2992.3|2999.5|2993.5|2997.3|2991.3|89
1630670700000|2021-09-03 12:05:00|2998.5|2992.5|2995.3|2989.3|2998.5|2992.5|2995.3|2989.3|50
1630671000000|2021-09-03 12:10:00|2995|2989|2997.8|2991.8|2997.8|2991.8|2993.8|2987.8|79
1630671300000|2021-09-03 12:15:00|2997.5|2991.5|2994.8|2988.8|2998.3|2992.3|2994|2988|33
1630671600000|2021-09-03 12:20:00|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2993.5|2987.5|43
1630671900000|2021-09-03 12:25:00|2995|2989|2991.1|2985.1|2995.8|2989.8|2990.9|2984.9|47
1630672200000|2021-09-03 12:30:00|2991.9|2985.9|2999.8|2993.8|3006.6|3000.6|2991.9|2985.9|147
1630672500000|2021-09-03 12:35:00|2999.5|2993.5|2996.3|2990.3|3004.3|2998.3|2994.8|2988.8|224
1630672800000|2021-09-03 12:40:00|2996.5|2990.5|2997|2991|3001.3|2995.3|2993|2987|257
1630673100000|2021-09-03 12:45:00|2996.5|2990.5|3003.5|2997.5|3003.5|2997.5|2995.8|2989.8|181
1630673400000|2021-09-03 12:50:00|3003.3|2997.3|3005.8|2999.8|3006.3|3000.3|3002.8|2996.8|129
1630673700000|2021-09-03 12:55:00|3006|3000|3009|3003|3009.8|3003.8|3005.3|2999.3|111
1630674000000|2021-09-03 13:00:00|3009.3|3003.3|3011|3005|3015.3|3009.3|3009.3|3003.3|322
1630674300000|2021-09-03 13:05:00|3010.8|3004.8|3015|3009|3016|3010|3010.3|3004.3|168
1630674600000|2021-09-03 13:10:00|3015.3|3009.3|3011.3|3005.3|3016|3010|3010.5|3004.5|156
1630674900000|2021-09-03 13:15:00|3011|3005|3007.3|3001.3|3012.5|3006.5|3005.8|2999.8|146
1630675200000|2021-09-03 13:20:00|3007|3001|3008.3|3002.3|3008.3|3002.3|3005.3|2999.3|152
1630675500000|2021-09-03 13:25:00|3008|3002|3007.5|3001.5|3012.3|3006.3|3006|3000|133
1630675800000|2021-09-03 13:30:00|3007.3|3001.3|3003.5|2997.5|3007.5|3001.5|3002.3|2996.3|201
1630676100000|2021-09-03 13:35:00|3003.8|2997.8|3000.8|2994.8|3005|2999|2997.5|2991.5|238
1630676400000|2021-09-03 13:40:00|3000.5|2994.5|3002|2996|3002.8|2996.8|2998.3|2992.3|146
1630676700000|2021-09-03 13:45:00|3001.8|2995.8|3003.3|2997.3|3004.8|2998.8|2999.3|2993.3|204
1630677000000|2021-09-03 13:50:00|3000.8|2994.8|3002|2996|3004.8|2998.8|2999.8|2993.8|119
1630677300000|2021-09-03 13:55:00|3002.5|2996.5|3004.3|2998.3|3005.3|2999.3|3001|2995|81
1630677600000|2021-09-03 14:00:00|3004|2998|3001.5|2995.5|3004|2998|2998.5|2992.5|163
1630677900000|2021-09-03 14:05:00|3001.8|2995.8|3001|2995|3002.5|2996.5|3000|2994|115
1630678200000|2021-09-03 14:10:00|3001.3|2995.3|3005.3|2999.3|3005.5|2999.5|3001.3|2995.3|82
1630678500000|2021-09-03 14:15:00|3005.5|2999.5|3006.5|3000.5|3007.3|3001.3|3004.5|2998.5|101
1630678800000|2021-09-03 14:20:00|3006.8|3000.8|3004.3|2998.3|3008|3002|3004|2998|101
1630679100000|2021-09-03 14:25:00|3004.5|2998.5|3003.3|2997.3|3005.5|2999.5|3002.3|2996.3|144
1630679400000|2021-09-03 14:30:00|3003|2997|3006.8|3000.8|3007|3001|3000.3|2994.3|146
1630679700000|2021-09-03 14:35:00|3007|3001|3003|2997|3007.3|3001.3|3002.5|2996.5|95
1630680000000|2021-09-03 14:40:00|3003.3|2997.3|3005|2999|3005.5|2999.5|3001.5|2995.5|105
1630680300000|2021-09-03 14:45:00|3005.5|2999.5|3006.3|3000.3|3008.5|3002.5|3005.3|2999.3|108
1630680600000|2021-09-03 14:50:00|3006|3000|3002.5|2996.5|3009|3003|3002.3|2996.3|143
1630680900000|2021-09-03 14:55:00|3002.3|2996.3|2999.5|2993.5|3002.3|2996.3|2998.3|2992.3|169
1630681200000|2021-09-03 15:00:00|2999.8|2993.8|3004.3|2998.3|3004.5|2998.5|2999.5|2993.5|112
1630681500000|2021-09-03 15:05:00|3004.5|2998.5|3003.5|2997.5|3005.8|2999.8|3002|2996|104
1630681800000|2021-09-03 15:10:00|3003.3|2997.3|3005|2999|3005.3|2999.3|3002.8|2996.8|69
1630682100000|2021-09-03 15:15:00|3005.3|2999.3|3002.3|2996.3|3005.3|2999.3|3002|2996|59
1630682400000|2021-09-03 15:20:00|3002|2996|3000.3|2994.3|3002.3|2996.3|2999.8|2993.8|63
1630682700000|2021-09-03 15:25:00|3000|2994|3000.8|2994.8|3001|2995|3000|2994|42
1630683000000|2021-09-03 15:30:00|3000.5|2994.5|3000.8|2994.8|3001.3|2995.3|2999.8|2993.8|47
1630683300000|2021-09-03 15:35:00|3000.5|2994.5|2999.8|2993.8|3000.8|2994.8|2999.5|2993.5|47
1630683600000|2021-09-03 15:40:00|3000|2994|3000.5|2994.5|3000.8|2994.8|3000|2994|24
1630683900000|2021-09-03 15:45:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|37
1630684200000|2021-09-03 15:50:00|3001|2995|3001|2995|3001.3|2995.3|3000.3|2994.3|19
1630684500000|2021-09-03 15:55:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000|2994|28
1630684800000|2021-09-03 16:00:00|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000|2994|26
1630685100000|2021-09-03 16:05:00|3000.8|2994.8|3001|2995|3003.3|2997.3|3000.5|2994.5|41
1630685400000|2021-09-03 16:10:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|27
1630685700000|2021-09-03 16:15:00|3002.5|2996.5|3002.8|2996.8|3004.5|2998.5|3002.5|2996.5|67
1630686000000|2021-09-03 16:20:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|43
1630686300000|2021-09-03 16:25:00|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|24
1630686600000|2021-09-03 16:30:00|3003|2997|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|6
1630686900000|2021-09-03 16:35:00|3003|2997|3004.3|2998.3|3004.3|2998.3|3003|2997|14
1630687200000|2021-09-03 16:40:00|3004|2998|3005.5|2999.5|3005.8|2999.8|3003.5|2997.5|35
1630687500000|2021-09-03 16:45:00|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|27
1630687800000|2021-09-03 16:50:00|3005.5|2999.5|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|9
1630688100000|2021-09-03 16:55:00|3006.3|3000.3|3004.6|2998.6|3006.3|3000.3|3004.4|2998.4|49
1630890000000|2021-09-06 01:00:00|3002.8|2996.8|3008|3002|3009|3003|3000.8|2994.8|137
1630890300000|2021-09-06 01:05:00|3008.3|3002.3|3013.3|3007.3|3016|3010|3008.3|3002.3|127
1630890600000|2021-09-06 01:10:00|3013|3007|3014|3008|3014.3|3008.3|3012|3006|113
1630890900000|2021-09-06 01:15:00|3014.3|3008.3|3008.3|3002.3|3014.3|3008.3|3008|3002|89
1630891200000|2021-09-06 01:20:00|3008.5|3002.5|3007|3001|3012|3006|3006.8|3000.8|95
1630891500000|2021-09-06 01:25:00|3007.3|3001.3|3007.8|3001.8|3008.8|3002.8|3006.3|3000.3|53
1630891800000|2021-09-06 01:30:00|3007.5|3001.5|3004|2998|3008.5|3002.5|3001.8|2995.8|137
1630892100000|2021-09-06 01:35:00|3004.3|2998.3|2999.3|2993.3|3004.5|2998.5|2998|2992|122
1630892400000|2021-09-06 01:40:00|2999.5|2993.5|2996.8|2990.8|3001.3|2995.3|2994.3|2988.3|133
1630892700000|2021-09-06 01:45:00|2996.3|2990.3|2999.5|2993.5|3000.5|2994.5|2996.3|2990.3|78
1630893000000|2021-09-06 01:50:00|2999.3|2993.3|2999.8|2993.8|3000.3|2994.3|2997.8|2991.8|49
1630893300000|2021-09-06 01:55:00|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2997.5|2991.5|106
1630893600000|2021-09-06 02:00:00|2999.3|2993.3|2998.3|2992.3|2999.8|2993.8|2997.3|2991.3|115
1630893900000|2021-09-06 02:05:00|2998.5|2992.5|2994|2988|2998.5|2992.5|2993.5|2987.5|80
1630894200000|2021-09-06 02:10:00|2993.8|2987.8|2997.3|2991.3|2997.5|2991.5|2993.5|2987.5|54
1630894500000|2021-09-06 02:15:00|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1630895100000|2021-09-06 02:25:00|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|31
1630895400000|2021-09-06 02:30:00|2998|2992|3002.5|2996.5|3003.8|2997.8|2998|2992|74
1630895700000|2021-09-06 02:35:00|3002.3|2996.3|3000.3|2994.3|3002.3|2996.3|2999|2993|72
1630896000000|2021-09-06 02:40:00|3000|2994|2999.3|2993.3|3000.3|2994.3|2997|2991|63
1630896300000|2021-09-06 02:45:00|2999.5|2993.5|3002.5|2996.5|3002.8|2996.8|2997.8|2991.8|56
1630896600000|2021-09-06 02:50:00|3002.8|2996.8|3005.3|2999.3|3005.3|2999.3|3001.8|2995.8|70
1630896900000|2021-09-06 02:55:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3003|2997|30
1630897200000|2021-09-06 03:00:00|3005.3|2999.3|3005.3|2999.3|3006|3000|3004.8|2998.8|18
1630897500000|2021-09-06 03:05:00|3005.5|2999.5|3003.8|2997.8|3007.5|3001.5|3003.8|2997.8|87
1630897800000|2021-09-06 03:10:00|3004|2998|3006.5|3000.5|3007.3|3001.3|3003.3|2997.3|105
1630898100000|2021-09-06 03:15:00|3006.8|3000.8|3007.3|3001.3|3007.8|3001.8|3005.8|2999.8|33
1630898400000|2021-09-06 03:20:00|3007|3001|3009.8|3003.8|3010.8|3004.8|3005.8|2999.8|66
1630898700000|2021-09-06 03:25:00|3010|3004|3008.5|3002.5|3010|3004|3006.5|3000.5|69
1630899000000|2021-09-06 03:30:00|3008.3|3002.3|3010|3004|3010|3004|3008.3|3002.3|19
1630899300000|2021-09-06 03:35:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|52
1630899600000|2021-09-06 03:40:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.3|3003.3|13
1630899900000|2021-09-06 03:45:00|3009.5|3003.5|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|6
1630900200000|2021-09-06 03:50:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|11
1630900500000|2021-09-06 03:55:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1630901100000|2021-09-06 04:05:00|3008.5|3002.5|3009|3003|3009.3|3003.3|3008.5|3002.5|7
1630901400000|2021-09-06 04:10:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|18
1630901700000|2021-09-06 04:15:00|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|13
1630902000000|2021-09-06 04:20:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|62
1630902300000|2021-09-06 04:25:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|66
1630902600000|2021-09-06 04:30:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|64
1630902900000|2021-09-06 04:35:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|32
1630903200000|2021-09-06 04:40:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|13
1630904400000|2021-09-06 05:00:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|3
1630904700000|2021-09-06 05:05:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630906200000|2021-09-06 05:30:00|3008.3|3002.3|3014|3008|3014.3|3008.3|3008.3|3002.3|65
1630906500000|2021-09-06 05:35:00|3014.3|3008.3|3011.8|3005.8|3015.8|3009.8|3011|3005|66
1630906800000|2021-09-06 05:40:00|3012|3006|3010.3|3004.3|3012.8|3006.8|3009.8|3003.8|87
1630907100000|2021-09-06 05:45:00|3010|3004|3011.8|3005.8|3012.8|3006.8|3008.8|3002.8|131
1630907400000|2021-09-06 05:50:00|3011.5|3005.5|3011.8|3005.8|3013.3|3007.3|3011|3005|89
1630907700000|2021-09-06 05:55:00|3012|3006|3015|3009|3015|3009|3011.8|3005.8|55
1630908000000|2021-09-06 06:00:00|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|24
1630908300000|2021-09-06 06:05:00|3015.5|3009.5|3017.8|3011.8|3017.8|3011.8|3015|3009|26
1630908600000|2021-09-06 06:10:00|3017.5|3011.5|3016.3|3010.3|3017.8|3011.8|3015.8|3009.8|97
1630908900000|2021-09-06 06:15:00|3016|3010|3017.3|3011.3|3018.5|3012.5|3015.8|3009.8|54
1630909200000|2021-09-06 06:20:00|3017|3011|3015|3009|3017.8|3011.8|3015|3009|25
1630909500000|2021-09-06 06:25:00|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3012.5|3006.5|31
1630909800000|2021-09-06 06:30:00|3015.3|3009.3|3016|3010|3016.3|3010.3|3015|3009|10
1630910100000|2021-09-06 06:35:00|3016.3|3010.3|3014.5|3008.5|3017|3011|3014.3|3008.3|33
1630910400000|2021-09-06 06:40:00|3014.8|3008.8|3015.8|3009.8|3017.1|3011.1|3014.5|3008.5|33
1630910700000|2021-09-06 06:45:00|3015.5|3009.5|3015.8|3009.8|3016.3|3010.3|3013.8|3007.8|54
1630911000000|2021-09-06 06:50:00|3016|3010|3015.5|3009.5|3017|3011|3014.1|3008.1|84
1630911300000|2021-09-06 06:55:00|3015.3|3009.3|3014.5|3008.5|3016.5|3010.5|3014.5|3008.5|82
1630911600000|2021-09-06 07:00:00|3014.4|3008.4|3010.5|3004.5|3014.4|3008.4|3006.8|3000.8|65
1630911900000|2021-09-06 07:05:00|3010.8|3004.8|3013.8|3007.8|3014.4|3008.4|3010.8|3004.8|49
1630912200000|2021-09-06 07:10:00|3014|3008|3017|3011|3017|3011|3013|3007|43
1630912500000|2021-09-06 07:15:00|3016.8|3010.8|3016.8|3010.8|3018.6|3012.6|3015.8|3009.8|26
1630912800000|2021-09-06 07:20:00|3017.1|3011.1|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|36
1630913100000|2021-09-06 07:25:00|3016|3010|3017.4|3011.4|3018.6|3012.6|3015.6|3009.6|52
1630913400000|2021-09-06 07:30:00|3017.6|3011.6|3017.8|3011.8|3018.6|3012.6|3016.5|3010.5|29
1630913700000|2021-09-06 07:35:00|3018|3012|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|28
1630914000000|2021-09-06 07:40:00|3018.5|3012.5|3018.3|3012.3|3018.6|3012.6|3016.8|3010.8|60
1630914300000|2021-09-06 07:45:00|3018|3012|3016.6|3010.6|3018|3012|3015.9|3009.9|32
1630914600000|2021-09-06 07:50:00|3016.9|3010.9|3017.3|3011.3|3017.5|3011.5|3016.1|3010.1|18
1630914900000|2021-09-06 07:55:00|3017|3011|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|18
1630915200000|2021-09-06 08:00:00|3017.5|3011.5|3016.8|3010.8|3018.8|3012.8|3016.4|3010.4|30
1630915500000|2021-09-06 08:05:00|3017|3011|3017.8|3011.8|3018.3|3012.3|3016.8|3010.8|23
1630915800000|2021-09-06 08:10:00|3017.5|3011.5|3016.3|3010.3|3018.4|3012.4|3016.3|3010.3|23
1630916100000|2021-09-06 08:15:00|3015.5|3009.5|3015.5|3009.5|3017.3|3011.3|3015.5|3009.5|47
1630916400000|2021-09-06 08:20:00|3015.4|3009.4|3015.3|3009.3|3015.8|3009.8|3014.5|3008.5|25
1630916700000|2021-09-06 08:25:00|3015|3009|3016|3010|3016.5|3010.5|3015|3009|47
1630917000000|2021-09-06 08:30:00|3015.8|3009.8|3015.3|3009.3|3016.3|3010.3|3015|3009|31
1630917300000|2021-09-06 08:35:00|3015.5|3009.5|3018.8|3012.8|3019.5|3013.5|3015.5|3009.5|39
1630917600000|2021-09-06 08:40:00|3019|3013|3018.3|3012.3|3019.1|3013.1|3017.3|3011.3|50
1630917900000|2021-09-06 08:45:00|3018|3012|3016.5|3010.5|3018.9|3012.9|3016.5|3010.5|22
1630918200000|2021-09-06 08:50:00|3016.3|3010.3|3017.8|3011.8|3019|3013|3016.3|3010.3|45
1630918500000|2021-09-06 08:55:00|3017.5|3011.5|3017.8|3011.8|3018|3012|3016.3|3010.3|34
1630918800000|2021-09-06 09:00:00|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3015.5|3009.5|37
1630919100000|2021-09-06 09:05:00|3016.3|3010.3|3017.3|3011.3|3018.3|3012.3|3015.8|3009.8|32
1630919400000|2021-09-06 09:10:00|3017.5|3011.5|3017.3|3011.3|3019.3|3013.3|3017.3|3011.3|33
1630919700000|2021-09-06 09:15:00|3017.5|3011.5|3014.5|3008.5|3017.8|3011.8|3014.5|3008.5|33
1630920000000|2021-09-06 09:20:00|3014.3|3008.3|3015|3009|3016|3010|3014.3|3008.3|12
1630920300000|2021-09-06 09:25:00|3014.8|3008.8|3014.8|3008.8|3015.5|3009.5|3014.5|3008.5|28
1630920600000|2021-09-06 09:30:00|3014.5|3008.5|3012.3|3006.3|3014.5|3008.5|3012.1|3006.1|19
1630920900000|2021-09-06 09:35:00|3012.4|3006.4|3014.8|3008.8|3014.8|3008.8|3012.1|3006.1|45
1630921200000|2021-09-06 09:40:00|3015|3009|3013.5|3007.5|3015|3009|3012.5|3006.5|17
1630921500000|2021-09-06 09:45:00|3013.3|3007.3|3008.5|3002.5|3013.3|3007.3|3008|3002|40
1630921800000|2021-09-06 09:50:00|3008.8|3002.8|3008.3|3002.3|3009.5|3003.5|3007.8|3001.8|35
1630922100000|2021-09-06 09:55:00|3008|3002|3008|3002|3008.3|3002.3|3007.5|3001.5|29
1630922400000|2021-09-06 10:00:00|3007.8|3001.8|3010.3|3004.3|3010.8|3004.8|3007.8|3001.8|19
1630922700000|2021-09-06 10:05:00|3010|3004|3012|3006|3012.3|3006.3|3009.6|3003.6|22
1630923000000|2021-09-06 10:10:00|3011.8|3005.8|3011.9|3005.9|3012.3|3006.3|3011.8|3005.8|23
1630923300000|2021-09-06 10:15:00|3012|3006|3011|3005|3012|3006|3010.3|3004.3|14
1630923600000|2021-09-06 10:20:00|3011.3|3005.3|3011.6|3005.6|3012.5|3006.5|3011|3005|16
1630923900000|2021-09-06 10:25:00|3011.4|3005.4|3010.5|3004.5|3011.8|3005.8|3010.3|3004.3|22
1630924200000|2021-09-06 10:30:00|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3009.8|3003.8|19
1630924500000|2021-09-06 10:35:00|3010.8|3004.8|3012|3006|3013.9|3007.9|3010.8|3004.8|33
1630924800000|2021-09-06 10:40:00|3012.3|3006.3|3011|3005|3013|3007|3011|3005|58
1630925100000|2021-09-06 10:45:00|3011.3|3005.3|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|27
1630925400000|2021-09-06 10:50:00|3013|3007|3017.3|3011.3|3017.3|3011.3|3012.6|3006.6|27
1630925700000|2021-09-06 10:55:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.5|3010.5|23
1630926000000|2021-09-06 11:00:00|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|14
1630926300000|2021-09-06 11:05:00|3017.3|3011.3|3016|3010|3017.8|3011.8|3015.8|3009.8|18
1630926600000|2021-09-06 11:10:00|3016.3|3010.3|3016.3|3010.3|3017.3|3011.3|3014.6|3008.6|31
1630926900000|2021-09-06 11:15:00|3016.5|3010.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|21
1630927200000|2021-09-06 11:20:00|3016.5|3010.5|3012.3|3006.3|3016.5|3010.5|3012.3|3006.3|37
1630927500000|2021-09-06 11:25:00|3012.4|3006.4|3017|3011|3017.5|3011.5|3012.4|3006.4|31
1630927800000|2021-09-06 11:30:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.5|3010.5|46
1630928100000|2021-09-06 11:35:00|3016.8|3010.8|3017.8|3011.8|3018.3|3012.3|3016.3|3010.3|37
1630928400000|2021-09-06 11:40:00|3018.1|3012.1|3019.8|3013.8|3019.8|3013.8|3017.8|3011.8|19
1630928700000|2021-09-06 11:45:00|3019.5|3013.5|3020.1|3014.1|3021|3015|3019.4|3013.4|28
1630929000000|2021-09-06 11:50:00|3020|3014|3020.3|3014.3|3020.8|3014.8|3019.8|3013.8|34
1630929300000|2021-09-06 11:55:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3018.3|3012.3|35
1630929600000|2021-09-06 12:00:00|3020.8|3014.8|3019|3013|3021.1|3015.1|3019|3013|46
1630929900000|2021-09-06 12:05:00|3019.3|3013.3|3020.3|3014.3|3020.6|3014.6|3019|3013|19
1630930200000|2021-09-06 12:10:00|3020.5|3014.5|3020|3014|3020.8|3014.8|3019.8|3013.8|22
1630930500000|2021-09-06 12:15:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|14
1630930800000|2021-09-06 12:20:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3018.3|3012.3|29
1630931100000|2021-09-06 12:25:00|3019.6|3013.6|3019.8|3013.8|3020.3|3014.3|3019|3013|24
1630931400000|2021-09-06 12:30:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|11
1630931700000|2021-09-06 12:35:00|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|10
1630932000000|2021-09-06 12:40:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|17
1630932300000|2021-09-06 12:45:00|3019.3|3013.3|3019.3|3013.3|3020|3014|3018.8|3012.8|13
1630932600000|2021-09-06 12:50:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3018.9|3012.9|15
1630932900000|2021-09-06 12:55:00|3019.5|3013.5|3018.3|3012.3|3019.8|3013.8|3017.4|3011.4|38
1630933200000|2021-09-06 13:00:00|3018|3012|3012|3006|3018|3012|3009.9|3003.9|167
1630933500000|2021-09-06 13:05:00|3012.3|3006.3|3015.1|3009.1|3015.3|3009.3|3011.3|3005.3|108
1630933800000|2021-09-06 13:10:00|3015|3009|3012.3|3006.3|3015|3009|3010.5|3004.5|100
1630934100000|2021-09-06 13:15:00|3012.5|3006.5|3010.3|3004.3|3014.3|3008.3|3009.3|3003.3|86
1630934400000|2021-09-06 13:20:00|3010.6|3004.6|3010.3|3004.3|3011.5|3005.5|3009|3003|110
1630934700000|2021-09-06 13:25:00|3010|3004|3010|3004|3011.3|3005.3|3008.8|3002.8|58
1630935000000|2021-09-06 13:30:00|3009.8|3003.8|3008|3002|3010.4|3004.4|3008|3002|51
1630935300000|2021-09-06 13:35:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3005.3|2999.3|83
1630935600000|2021-09-06 13:40:00|3006.9|3000.9|3009.4|3003.4|3009.4|3003.4|3006.5|3000.5|46
1630935900000|2021-09-06 13:45:00|3009.6|3003.6|3011.6|3005.6|3012.5|3006.5|3008.8|3002.8|95
1630936200000|2021-09-06 13:50:00|3011.9|3005.9|3009.5|3003.5|3012.1|3006.1|3008.4|3002.4|70
1630936500000|2021-09-06 13:55:00|3009.8|3003.8|3008.6|3002.6|3010|3004|3008.6|3002.6|49
1630936800000|2021-09-06 14:00:00|3008.9|3002.9|3010.3|3004.3|3010.5|3004.5|3008.3|3002.3|49
1630937100000|2021-09-06 14:05:00|3010.5|3004.5|3009.6|3003.6|3010.5|3004.5|3008.6|3002.6|47
1630937400000|2021-09-06 14:10:00|3009.9|3003.9|3010|3004|3010.8|3004.8|3009|3003|57
1630937700000|2021-09-06 14:15:00|3010.1|3004.1|3009|3003|3010.1|3004.1|3008|3002|33
1630938000000|2021-09-06 14:20:00|3008.8|3002.8|3007.1|3001.1|3008.8|3002.8|3006.8|3000.8|43
1630938300000|2021-09-06 14:25:00|3006.9|3000.9|3010|3004|3011.3|3005.3|3006.3|3000.3|76
1630938600000|2021-09-06 14:30:00|3010.3|3004.3|3007.6|3001.6|3011.9|3005.9|3007.1|3001.1|83
1630938900000|2021-09-06 14:35:00|3007.4|3001.4|3009.8|3003.8|3009.8|3003.8|3006|3000|65
1630939200000|2021-09-06 14:40:00|3009.5|3003.5|3012|3006|3012.4|3006.4|3009|3003|85
1630939500000|2021-09-06 14:45:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3010|3004|104
1630939800000|2021-09-06 14:50:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3009.8|3003.8|61
1630940100000|2021-09-06 14:55:00|3010.1|3004.1|3011.5|3005.5|3012.4|3006.4|3007.5|3001.5|204
1630940400000|2021-09-06 15:00:00|3011.8|3005.8|3012.1|3006.1|3012.5|3006.5|3010|3004|68
1630940700000|2021-09-06 15:05:00|3012.4|3006.4|3013.6|3007.6|3013.6|3007.6|3012|3006|56
1630941000000|2021-09-06 15:10:00|3013.4|3007.4|3013.6|3007.6|3014.1|3008.1|3012.3|3006.3|57
1630941300000|2021-09-06 15:15:00|3013.4|3007.4|3015.5|3009.5|3016.3|3010.3|3012.8|3006.8|126
1630941600000|2021-09-06 15:20:00|3015.4|3009.4|3017.1|3011.1|3017.8|3011.8|3015.3|3009.3|44
1630941900000|2021-09-06 15:25:00|3016.3|3010.3|3017.9|3011.9|3018.6|3012.6|3016.3|3010.3|57
1630942200000|2021-09-06 15:30:00|3017.8|3011.8|3018|3012|3018.5|3012.5|3017.4|3011.4|25
1630942500000|2021-09-06 15:35:00|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3017|3011|49
1630942800000|2021-09-06 15:40:00|3018.8|3012.8|3019|3013|3019.9|3013.9|3018.8|3012.8|105
1630943100000|2021-09-06 15:45:00|3019.3|3013.3|3018.3|3012.3|3019.4|3013.4|3018.3|3012.3|31
1630943400000|2021-09-06 15:50:00|3018|3012|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|65
1630943700000|2021-09-06 15:55:00|3017.4|3011.4|3016.5|3010.5|3017.4|3011.4|3016.5|3010.5|6
1630944000000|2021-09-06 16:00:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1630944300000|2021-09-06 16:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016|3010|8
1630944600000|2021-09-06 16:10:00|3016.1|3010.1|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|75
1630944900000|2021-09-06 16:15:00|3015.4|3009.4|3016.4|3010.4|3016.5|3010.5|3015.3|3009.3|43
1630945200000|2021-09-06 16:20:00|3016.5|3010.5|3016.4|3010.4|3016.5|3010.5|3016.4|3010.4|4
1630945500000|2021-09-06 16:25:00|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.4|3009.4|18
1630945800000|2021-09-06 16:30:00|3015.6|3009.6|3015.1|3009.1|3015.9|3009.9|3014.9|3008.9|25
1630946100000|2021-09-06 16:35:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|18
1630946400000|2021-09-06 16:40:00|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|5
1630946700000|2021-09-06 16:45:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630947000000|2021-09-06 16:50:00|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|3
1630947300000|2021-09-06 16:55:00|3014.9|3008.9|3015.8|3009.8|3015.9|3009.9|3014.6|3008.6|13
1630972800000|2021-09-07 00:00:00|3012|3006|3013.3|3007.3|3013.3|3007.3|3012|3006|7
1630973100000|2021-09-07 00:05:00|3013.4|3007.4|3013.9|3007.9|3013.9|3007.9|3013.4|3007.4|5
1630974300000|2021-09-07 00:25:00|3013.6|3007.6|3012.8|3006.8|3013.6|3007.6|3012.6|3006.6|5
1630974600000|2021-09-07 00:30:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630974900000|2021-09-07 00:35:00|3012.9|3006.9|3013.8|3007.8|3013.8|3007.8|3012.9|3006.9|4
1630975200000|2021-09-07 00:40:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630975500000|2021-09-07 00:45:00|3014|3008|3014|3008|3014.3|3008.3|3014|3008|25
1630975800000|2021-09-07 00:50:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1630976100000|2021-09-07 00:55:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1630976400000|2021-09-07 01:00:00|3014.5|3008.5|3016|3010|3019.5|3013.5|3014.5|3008.5|129
1630976700000|2021-09-07 01:05:00|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3013.4|3007.4|63
1630977000000|2021-09-07 01:10:00|3016.1|3010.1|3016.5|3010.5|3017.5|3011.5|3013.9|3007.9|68
1630977300000|2021-09-07 01:15:00|3016.3|3010.3|3014.6|3008.6|3017|3011|3013.6|3007.6|42
1630977600000|2021-09-07 01:20:00|3015|3009|3012.3|3006.3|3015|3009|3011.3|3005.3|50
1630977900000|2021-09-07 01:25:00|3012.5|3006.5|3014|3008|3014.5|3008.5|3012|3006|95
1630978200000|2021-09-07 01:30:00|3014.3|3008.3|3013.5|3007.5|3014.5|3008.5|3012.5|3006.5|95
1630978500000|2021-09-07 01:35:00|3013.3|3007.3|3014.5|3008.5|3015|3009|3012.3|3006.3|131
1630978800000|2021-09-07 01:40:00|3013.8|3007.8|3014.5|3008.5|3016.5|3010.5|3013.5|3007.5|153
1630979100000|2021-09-07 01:45:00|3014.4|3008.4|3013|3007|3015|3009|3012.9|3006.9|52
1630979400000|2021-09-07 01:50:00|3012.5|3006.5|3014|3008|3014.3|3008.3|3012.3|3006.3|71
1630979700000|2021-09-07 01:55:00|3013.8|3007.8|3014.3|3008.3|3014.8|3008.8|3012.9|3006.9|47
1630980000000|2021-09-07 02:00:00|3014.6|3008.6|3016.8|3010.8|3016.8|3010.8|3014|3008|70
1630980300000|2021-09-07 02:05:00|3017|3011|3015.3|3009.3|3017.3|3011.3|3014.8|3008.8|35
1630980600000|2021-09-07 02:10:00|3015|3009|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|22
1630980900000|2021-09-07 02:15:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|15
1630981200000|2021-09-07 02:20:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|39
1630981800000|2021-09-07 02:30:00|3015|3009|3018|3012|3018.6|3012.6|3014.5|3008.5|71
1630982100000|2021-09-07 02:35:00|3017.8|3011.8|3017.3|3011.3|3018|3012|3017|3011|37
1630982400000|2021-09-07 02:40:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|20
1630982700000|2021-09-07 02:45:00|3018|3012|3017.9|3011.9|3018.3|3012.3|3016.8|3010.8|31
1630983000000|2021-09-07 02:50:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|32
1630983300000|2021-09-07 02:55:00|3017.3|3011.3|3017|3011|3017.5|3011.5|3015.5|3009.5|50
1630983600000|2021-09-07 03:00:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|46
1630983900000|2021-09-07 03:05:00|3017|3011|3015.5|3009.5|3017.3|3011.3|3015.3|3009.3|31
1630984200000|2021-09-07 03:10:00|3015.3|3009.3|3010.3|3004.3|3015.3|3009.3|3010.3|3004.3|46
1630984500000|2021-09-07 03:15:00|3010|3004|3012.3|3006.3|3012.5|3006.5|3010|3004|26
1630984800000|2021-09-07 03:20:00|3012|3006|3010.5|3004.5|3013.3|3007.3|3010.5|3004.5|58
1630985100000|2021-09-07 03:25:00|3010.3|3004.3|3009.5|3003.5|3010.8|3004.8|3008.4|3002.4|65
1630985400000|2021-09-07 03:30:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.5|3003.5|8
1630985700000|2021-09-07 03:35:00|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1630986300000|2021-09-07 03:45:00|3009.8|3003.8|3011.5|3005.5|3011.6|3005.6|3009.5|3003.5|11
1630986900000|2021-09-07 03:55:00|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1630987500000|2021-09-07 04:05:00|3010.1|3004.1|3010|3004|3010.1|3004.1|3009.4|3003.4|7
1630987800000|2021-09-07 04:10:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|6
1630988100000|2021-09-07 04:15:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988400000|2021-09-07 04:20:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988700000|2021-09-07 04:25:00|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1630989000000|2021-09-07 04:30:00|3010|3004|3010|3004|3010.8|3004.8|3009.8|3003.8|10
1630989600000|2021-09-07 04:40:00|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|8
1630989900000|2021-09-07 04:45:00|3009.3|3003.3|3009.8|3003.8|3010.3|3004.3|3009.3|3003.3|32
1630990200000|2021-09-07 04:50:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|73
1630990500000|2021-09-07 04:55:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009|3003|5
1630990800000|2021-09-07 05:00:00|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|10
1630991100000|2021-09-07 05:05:00|3011|3005|3010|3004|3011.5|3005.5|3010|3004|12
1630991400000|2021-09-07 05:10:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|21
1630991700000|2021-09-07 05:15:00|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1630992000000|2021-09-07 05:20:00|3011.3|3005.3|3012.3|3006.3|3012.5|3006.5|3011|3005|6
1630992300000|2021-09-07 05:25:00|3012|3006|3011.5|3005.5|3012.3|3006.3|3011.3|3005.3|25
1630992600000|2021-09-07 05:30:00|3011.4|3005.4|3007.8|3001.8|3011.4|3005.4|3006.8|3000.8|152
1630992900000|2021-09-07 05:35:00|3007.5|3001.5|3006.1|3000.1|3008.3|3002.3|3005.4|2999.4|115
1630993200000|2021-09-07 05:40:00|3006.3|3000.3|3014.1|3008.1|3014.4|3008.4|3006.3|3000.3|67
1630993500000|2021-09-07 05:45:00|3014.4|3008.4|3016.8|3010.8|3017.8|3011.8|3014.4|3008.4|63
1630993800000|2021-09-07 05:50:00|3017|3011|3022|3016|3022.3|3016.3|3017|3011|164
1630994100000|2021-09-07 05:55:00|3021.8|3015.8|3019.3|3013.3|3022.8|3016.8|3019.3|3013.3|89
1630994400000|2021-09-07 06:00:00|3019.5|3013.5|3019.3|3013.3|3021.3|3015.3|3018.5|3012.5|106
1630994700000|2021-09-07 06:05:00|3019.5|3013.5|3019.1|3013.1|3020.3|3014.3|3018.3|3012.3|80
1630995000000|2021-09-07 06:10:00|3019|3013|3016.3|3010.3|3020|3014|3016.3|3010.3|80
1630995300000|2021-09-07 06:15:00|3016.5|3010.5|3007.5|3001.5|3017.8|3011.8|3007.3|3001.3|136
1630995600000|2021-09-07 06:20:00|3007.8|3001.8|3004.6|2998.6|3007.8|3001.8|3003.8|2997.8|113
1630995900000|2021-09-07 06:25:00|3004.5|2998.5|3008.1|3002.1|3008.1|3002.1|3004.5|2998.5|63
1630996200000|2021-09-07 06:30:00|3008.4|3002.4|3007.5|3001.5|3009.5|3003.5|3007|3001|43
1630996500000|2021-09-07 06:35:00|3007.3|3001.3|3010.3|3004.3|3010.5|3004.5|3006.8|3000.8|46
1630996800000|2021-09-07 06:40:00|3010.5|3004.5|3007.5|3001.5|3011.5|3005.5|3007.5|3001.5|67
1630997100000|2021-09-07 06:45:00|3007.8|3001.8|3007.8|3001.8|3009.3|3003.3|3007.5|3001.5|51
1630997400000|2021-09-07 06:50:00|3008|3002|3012.5|3006.5|3012.5|3006.5|3008|3002|52
1630997700000|2021-09-07 06:55:00|3012.8|3006.8|3015|3009|3015.3|3009.3|3012.3|3006.3|34
1630998000000|2021-09-07 07:00:00|3013.8|3007.8|3019.8|3013.8|3019.8|3013.8|3011|3005|97
1630998300000|2021-09-07 07:05:00|3019.5|3013.5|3011.3|3005.3|3019.5|3013.5|3010.8|3004.8|92
1630998600000|2021-09-07 07:10:00|3011|3005|3011.1|3005.1|3011.8|3005.8|3007|3001|90
1630998900000|2021-09-07 07:15:00|3011|3005|3010.3|3004.3|3013.3|3007.3|3008.8|3002.8|75
1630999200000|2021-09-07 07:20:00|3010.5|3004.5|3011.8|3005.8|3011.8|3005.8|3008.5|3002.5|43
1630999500000|2021-09-07 07:25:00|3012|3006|3015.8|3009.8|3016.5|3010.5|3011.5|3005.5|51
1630999800000|2021-09-07 07:30:00|3015.3|3009.3|3016.3|3010.3|3016.5|3010.5|3014.8|3008.8|33
1631000100000|2021-09-07 07:35:00|3016.5|3010.5|3019.5|3013.5|3019.8|3013.8|3015.5|3009.5|52
1631000400000|2021-09-07 07:40:00|3019.8|3013.8|3017.8|3011.8|3020|3014|3015.6|3009.6|52
1631000700000|2021-09-07 07:45:00|3018|3012|3018.8|3012.8|3020.1|3014.1|3016.8|3010.8|22
1631001000000|2021-09-07 07:50:00|3019.1|3013.1|3022|3016|3022.3|3016.3|3019|3013|42
1631001300000|2021-09-07 07:55:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.5|3015.5|8
1631001600000|2021-09-07 08:00:00|3021.8|3015.8|3021.5|3015.5|3022.3|3016.3|3020.5|3014.5|41
1631001900000|2021-09-07 08:05:00|3021.3|3015.3|3019.8|3013.8|3022.1|3016.1|3018.8|3012.8|68
1631002200000|2021-09-07 08:10:00|3020|3014|3020.9|3014.9|3022.1|3016.1|3020|3014|73
1631002500000|2021-09-07 08:15:00|3021.1|3015.1|3020|3014|3022.3|3016.3|3019.5|3013.5|40
1631002800000|2021-09-07 08:20:00|3020.3|3014.3|3019.5|3013.5|3022.3|3016.3|3019|3013|33
1631003100000|2021-09-07 08:25:00|3019.8|3013.8|3020.3|3014.3|3020.5|3014.5|3019|3013|25
1631003400000|2021-09-07 08:30:00|3020|3014|3021.8|3015.8|3022.3|3016.3|3019.8|3013.8|57
1631003700000|2021-09-07 08:35:00|3021.5|3015.5|3022.1|3016.1|3022.3|3016.3|3020.8|3014.8|37
1631004000000|2021-09-07 08:40:00|3021.9|3015.9|3022.3|3016.3|3022.5|3016.5|3021.6|3015.6|24
1631004300000|2021-09-07 08:45:00|3022.1|3016.1|3022|3016|3022.3|3016.3|3021.5|3015.5|27
1631004600000|2021-09-07 08:50:00|3022.3|3016.3|3022.6|3016.6|3022.8|3016.8|3021.5|3015.5|44
1631004900000|2021-09-07 08:55:00|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.3|3016.3|22
1631005200000|2021-09-07 09:00:00|3024|3018|3029|3023|3030|3024|3023.8|3017.8|57
1631005500000|2021-09-07 09:05:00|3029.3|3023.3|3032|3026|3032|3026|3028.8|3022.8|49
1631005800000|2021-09-07 09:10:00|3032.3|3026.3|3030.8|3024.8|3032.3|3026.3|3030.5|3024.5|35
1631006100000|2021-09-07 09:15:00|3030.5|3024.5|3026.5|3020.5|3030.5|3024.5|3026|3020|64
1631006400000|2021-09-07 09:20:00|3026.6|3020.6|3027.4|3021.4|3029.6|3023.6|3026.5|3020.5|88
1631006700000|2021-09-07 09:25:00|3027.5|3021.5|3031.5|3025.5|3031.5|3025.5|3027.5|3021.5|65
1631007000000|2021-09-07 09:30:00|3031.3|3025.3|3030.9|3024.9|3031.5|3025.5|3028.5|3022.5|46
1631007300000|2021-09-07 09:35:00|3031.3|3025.3|3029.8|3023.8|3031.3|3025.3|3029.8|3023.8|24
1631007600000|2021-09-07 09:40:00|3029.5|3023.5|3028.8|3022.8|3029.8|3023.8|3026.5|3020.5|37
1631007900000|2021-09-07 09:45:00|3029|3023|3029.5|3023.5|3030.4|3024.4|3028.3|3022.3|35
1631008200000|2021-09-07 09:50:00|3029.4|3023.4|3029.8|3023.8|3030|3024|3029|3023|42
1631008500000|2021-09-07 09:55:00|3029.5|3023.5|3029.5|3023.5|3030.4|3024.4|3028.5|3022.5|62
1631008800000|2021-09-07 10:00:00|3029.8|3023.8|3031|3025|3031.4|3025.4|3029.5|3023.5|35
1631009100000|2021-09-07 10:05:00|3030.8|3024.8|3030.8|3024.8|3031.6|3025.6|3030.3|3024.3|37
1631009400000|2021-09-07 10:10:00|3030.5|3024.5|3029.3|3023.3|3030.8|3024.8|3028.8|3022.8|25
1631009700000|2021-09-07 10:15:00|3029|3023|3029.3|3023.3|3031.5|3025.5|3028.8|3022.8|42
1631010000000|2021-09-07 10:20:00|3029.5|3023.5|3031|3025|3031.3|3025.3|3029.5|3023.5|51
1631010300000|2021-09-07 10:25:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030|3024|32
1631010600000|2021-09-07 10:30:00|3030.5|3024.5|3032.1|3026.1|3032.1|3026.1|3030.3|3024.3|20
1631010900000|2021-09-07 10:35:00|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3031.8|3025.8|23
1631011200000|2021-09-07 10:40:00|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3031.8|3025.8|6
1631011500000|2021-09-07 10:45:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032|3026|16
1631011800000|2021-09-07 10:50:00|3032.3|3026.3|3032.4|3026.4|3032.6|3026.6|3030.8|3024.8|21
1631012100000|2021-09-07 10:55:00|3032.6|3026.6|3035|3029|3035.8|3029.8|3032.4|3026.4|34
1631012400000|2021-09-07 11:00:00|3035.3|3029.3|3036|3030|3036.5|3030.5|3034.8|3028.8|51
1631012700000|2021-09-07 11:05:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035|3029|41
1631013000000|2021-09-07 11:10:00|3035.8|3029.8|3035.3|3029.3|3036.3|3030.3|3035|3029|22
1631013300000|2021-09-07 11:15:00|3035|3029|3033.5|3027.5|3035.6|3029.6|3033.5|3027.5|39
1631013600000|2021-09-07 11:20:00|3033.6|3027.6|3032.8|3026.8|3033.9|3027.9|3032.3|3026.3|57
1631013900000|2021-09-07 11:25:00|3033|3027|3032.5|3026.5|3034.8|3028.8|3031.9|3025.9|36
1631014200000|2021-09-07 11:30:00|3032.8|3026.8|3029.1|3023.1|3033.3|3027.3|3028.6|3022.6|114
1631014500000|2021-09-07 11:35:00|3028.9|3022.9|3030.5|3024.5|3031.3|3025.3|3028.6|3022.6|74
1631014800000|2021-09-07 11:40:00|3030.8|3024.8|3031|3025|3031.8|3025.8|3030.5|3024.5|44
1631015100000|2021-09-07 11:45:00|3030.9|3024.9|3031.1|3025.1|3032|3026|3030.3|3024.3|39
1631015400000|2021-09-07 11:50:00|3031.3|3025.3|3030.5|3024.5|3032.3|3026.3|3029.4|3023.4|124
1631015700000|2021-09-07 11:55:00|3030.3|3024.3|3033|3027|3033|3027|3030|3024|84
1631016000000|2021-09-07 12:00:00|3033.3|3027.3|3032.5|3026.5|3035.9|3029.9|3032|3026|116
1631016300000|2021-09-07 12:05:00|3032.3|3026.3|3034.5|3028.5|3034.8|3028.8|3032.3|3026.3|45
1631016600000|2021-09-07 12:10:00|3034.3|3028.3|3027.5|3021.5|3035|3029|3027.3|3021.3|99
1631016900000|2021-09-07 12:15:00|3027.3|3021.3|3028.8|3022.8|3029.5|3023.5|3024.9|3018.9|75
1631017200000|2021-09-07 12:20:00|3029|3023|3031.5|3025.5|3032|3026|3028.5|3022.5|46
1631017500000|2021-09-07 12:25:00|3031.8|3025.8|3030.3|3024.3|3032|3026|3028.5|3022.5|55
1631017800000|2021-09-07 12:30:00|3030.5|3024.5|3030.5|3024.5|3031.5|3025.5|3029.5|3023.5|58
1631018100000|2021-09-07 12:35:00|3030.8|3024.8|3033|3027|3033.8|3027.8|3030.8|3024.8|33
1631018400000|2021-09-07 12:40:00|3032.8|3026.8|3032.5|3026.5|3034|3028|3031.4|3025.4|38
1631018700000|2021-09-07 12:45:00|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3030.6|3024.6|52
1631019000000|2021-09-07 12:50:00|3031.3|3025.3|3030|3024|3031.8|3025.8|3028.8|3022.8|95
1631019300000|2021-09-07 12:55:00|3029.8|3023.8|3034.5|3028.5|3034.8|3028.8|3028.8|3022.8|86
1631019600000|2021-09-07 13:00:00|3034.3|3028.3|3031|3025|3036.3|3030.3|3030.5|3024.5|286
1631019900000|2021-09-07 13:05:00|3031.3|3025.3|3034.5|3028.5|3036.5|3030.5|3030.5|3024.5|178
1631020200000|2021-09-07 13:10:00|3034.8|3028.8|3036.6|3030.6|3040.1|3034.1|3034.3|3028.3|139
1631020500000|2021-09-07 13:15:00|3036.9|3030.9|3040.4|3034.4|3040.5|3034.5|3036.9|3030.9|107
1631020800000|2021-09-07 13:20:00|3040.5|3034.5|3041|3035|3041.6|3035.6|3039.5|3033.5|99
1631021100000|2021-09-07 13:25:00|3040.8|3034.8|3041.4|3035.4|3041.6|3035.6|3039.3|3033.3|71
1631021400000|2021-09-07 13:30:00|3041.3|3035.3|3041.6|3035.6|3042.8|3036.8|3040.3|3034.3|143
1631021700000|2021-09-07 13:35:00|3041.5|3035.5|3041.9|3035.9|3042.6|3036.6|3041|3035|85
1631022000000|2021-09-07 13:40:00|3042.1|3036.1|3042.3|3036.3|3042.8|3036.8|3040.8|3034.8|145
1631022300000|2021-09-07 13:45:00|3042.4|3036.4|3046.5|3040.5|3048.9|3042.9|3041.8|3035.8|118
1631022600000|2021-09-07 13:50:00|3046|3040|3051.5|3045.5|3052|3046|3045.8|3039.8|145
1631022900000|2021-09-07 13:55:00|3051.8|3045.8|3053.9|3047.9|3060.5|3053.6|3051.3|3045.3|148
1631023200000|2021-09-07 14:00:00|3054.9|3048.9|3051.8|3045.8|3056.5|3050.5|3051.4|3045.4|96
1631023500000|2021-09-07 14:05:00|3052|3046|3049.8|3043.8|3052.9|3046.9|3049.8|3043.8|97
1631023800000|2021-09-07 14:10:00|3049.5|3043.5|3052.3|3046.3|3054.1|3048.1|3049.3|3043.3|111
1631024100000|2021-09-07 14:15:00|3052|3046|3052.8|3046.8|3054.1|3048.1|3051.8|3045.8|89
1631024400000|2021-09-07 14:20:00|3052.5|3046.5|3051.8|3045.8|3053.9|3047.9|3051.5|3045.5|98
1631024700000|2021-09-07 14:25:00|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|41
1631025000000|2021-09-07 14:30:00|3051.5|3045.5|3046|3040|3051.8|3045.8|3044.5|3038.5|145
1631025300000|2021-09-07 14:35:00|3046.3|3040.3|3040.1|3034.1|3046.3|3040.3|3039.9|3033.9|91
1631025600000|2021-09-07 14:40:00|3040.3|3034.3|3045.9|3039.9|3047.5|3041.5|3038.4|3032.4|134
1631025900000|2021-09-07 14:45:00|3045.8|3039.8|3043.5|3037.5|3046.3|3040.3|3043.3|3037.3|92
1631026200000|2021-09-07 14:50:00|3043.3|3037.3|3046.3|3040.3|3048|3042|3043.3|3037.3|151
1631026500000|2021-09-07 14:55:00|3045.8|3039.8|3041.5|3035.5|3051.3|3045.3|3040.9|3034.9|219
1631026800000|2021-09-07 15:00:00|3041.3|3035.3|3042.8|3036.8|3043|3037|3041.3|3035.3|64
1631027100000|2021-09-07 15:05:00|3042.3|3036.3|3045|3039|3047.5|3041.5|3041.8|3035.8|84
1631027400000|2021-09-07 15:10:00|3044.8|3038.8|3047|3041|3048|3042|3044.8|3038.8|81
1631027700000|2021-09-07 15:15:00|3046.9|3040.9|3046|3040|3047.8|3041.8|3044.9|3038.9|117
1631028000000|2021-09-07 15:20:00|3046.3|3040.3|3044.5|3038.5|3046.8|3040.8|3043.9|3037.9|74
1631028300000|2021-09-07 15:25:00|3044.4|3038.4|3044.9|3038.9|3045.1|3039.1|3043.9|3037.9|57
1631028600000|2021-09-07 15:30:00|3044.6|3038.6|3047|3041|3047|3041|3044.4|3038.4|64
1631028900000|2021-09-07 15:35:00|3047.1|3041.1|3047|3041|3048.3|3042.3|3046|3040|36
1631029200000|2021-09-07 15:40:00|3047.1|3041.1|3045.5|3039.5|3048.1|3042.1|3045.3|3039.3|43
1631029500000|2021-09-07 15:45:00|3045.8|3039.8|3045.5|3039.5|3046.3|3040.3|3045.3|3039.3|29
1631029800000|2021-09-07 15:50:00|3045.8|3039.8|3044.1|3038.1|3045.8|3039.8|3043.9|3037.9|66
1631030100000|2021-09-07 15:55:00|3043.9|3037.9|3044.1|3038.1|3044.6|3038.6|3043.6|3037.6|31
1631030400000|2021-09-07 16:00:00|3043.9|3037.9|3043.6|3037.6|3045|3039|3043.6|3037.6|80
1631030700000|2021-09-07 16:05:00|3043.8|3037.8|3043.8|3037.8|3043.9|3037.9|3042.3|3036.3|56
1631031000000|2021-09-07 16:10:00|3043.6|3037.6|3043.6|3037.6|3044|3038|3043.3|3037.3|143
1631031300000|2021-09-07 16:15:00|3043.5|3037.5|3043.8|3037.8|3044.3|3038.3|3043.5|3037.5|87
1631031600000|2021-09-07 16:20:00|3043.9|3037.9|3044.5|3038.5|3044.9|3038.9|3043.5|3037.5|68
1631031900000|2021-09-07 16:25:00|3044.3|3038.3|3043.9|3037.9|3044.5|3038.5|3043.5|3037.5|36
1631032200000|2021-09-07 16:30:00|3044.1|3038.1|3045.3|3039.3|3045.8|3039.8|3043.5|3037.5|39
1631032500000|2021-09-07 16:35:00|3045.5|3039.5|3043.5|3037.5|3046|3040|3043.5|3037.5|78
1631032800000|2021-09-07 16:40:00|3043.8|3037.8|3045.4|3039.4|3045.4|3039.4|3043.5|3037.5|11
1631033100000|2021-09-07 16:45:00|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.1|3039.1|37
1631033400000|2021-09-07 16:50:00|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|35
1631033700000|2021-09-07 16:55:00|3045.4|3039.4|3045.1|3039.1|3046.4|3040.4|3045.1|3039.1|48
1631059200000|2021-09-08 00:00:00|3045|3039|3045|3039|3045|3039|3044.8|3038.8|5
1631060100000|2021-09-08 00:15:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060400000|2021-09-08 00:20:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|14
1631060700000|2021-09-08 00:25:00|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|33
1631061000000|2021-09-08 00:30:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631061300000|2021-09-08 00:35:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|6
1631061600000|2021-09-08 00:40:00|3044.8|3038.8|3042.5|3036.5|3044.8|3038.8|3042.5|3036.5|3
1631061900000|2021-09-08 00:45:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631062200000|2021-09-08 00:50:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1631062500000|2021-09-08 00:55:00|3041.8|3035.8|3040|3034|3041.8|3035.8|3038.8|3032.8|15
1631062800000|2021-09-08 01:00:00|3040.3|3034.3|3053.5|3047.5|3054|3048|3040.3|3034.3|87
1631063100000|2021-09-08 01:05:00|3053.3|3047.3|3054.8|3048.8|3055.5|3049.5|3053|3047|51
1631063400000|2021-09-08 01:10:00|3055|3049|3052.8|3046.8|3055.8|3049.8|3052.8|3046.8|73
1631063700000|2021-09-08 01:15:00|3052.5|3046.5|3052.8|3046.8|3055.3|3049.3|3052.5|3046.5|43
1631064000000|2021-09-08 01:20:00|3053|3047|3055.3|3049.3|3055.3|3049.3|3052.3|3046.3|65
1631064300000|2021-09-08 01:25:00|3055.5|3049.5|3055.8|3049.8|3056.5|3050.5|3053.8|3047.8|73
1631064600000|2021-09-08 01:30:00|3056.3|3050.3|3055.8|3049.8|3057.8|3051.8|3054.8|3048.8|69
1631064900000|2021-09-08 01:35:00|3056|3050|3054.3|3048.3|3057.3|3051.3|3054|3048|51
1631065200000|2021-09-08 01:40:00|3054|3048|3053.5|3047.5|3055.3|3049.3|3053.3|3047.3|29
1631065500000|2021-09-08 01:45:00|3054|3048|3051.5|3045.5|3054.5|3048.5|3051.3|3045.3|46
1631065800000|2021-09-08 01:50:00|3051.3|3045.3|3052.8|3046.8|3052.8|3046.8|3051|3045|59
1631066100000|2021-09-08 01:55:00|3053|3047|3053|3047|3055.3|3049.3|3052.8|3046.8|76
1631066400000|2021-09-08 02:00:00|3053.3|3047.3|3056.3|3050.3|3057.3|3051.3|3053.3|3047.3|88
1631066700000|2021-09-08 02:05:00|3056.5|3050.5|3055.8|3049.8|3057.3|3051.3|3054.8|3048.8|86
1631067000000|2021-09-08 02:10:00|3055.5|3049.5|3050.8|3044.8|3055.5|3049.5|3050.8|3044.8|22
1631067300000|2021-09-08 02:15:00|3051|3045|3049.5|3043.5|3051|3045|3049.5|3043.5|7
1631067600000|2021-09-08 02:20:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631067900000|2021-09-08 02:25:00|3049.8|3043.8|3048.8|3042.8|3050|3044|3048.8|3042.8|7
1631068200000|2021-09-08 02:30:00|3049|3043|3046|3040|3050.3|3044.3|3046|3040|52
1631068500000|2021-09-08 02:35:00|3045.8|3039.8|3043.3|3037.3|3046|3040|3042.8|3036.8|72
1631068800000|2021-09-08 02:40:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3041.5|3035.5|19
1631069100000|2021-09-08 02:45:00|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3040|3034|59
1631069400000|2021-09-08 02:50:00|3041.8|3035.8|3035.8|3029.8|3041.8|3035.8|3035.5|3029.5|60
1631069700000|2021-09-08 02:55:00|3036.3|3030.3|3037|3031|3037.3|3031.3|3033.5|3027.5|73
1631070000000|2021-09-08 03:00:00|3036.8|3030.8|3037.8|3031.8|3038.3|3032.3|3035.5|3029.5|35
1631070300000|2021-09-08 03:05:00|3038|3032|3037.5|3031.5|3041|3035|3037.5|3031.5|59
1631070600000|2021-09-08 03:10:00|3037.3|3031.3|3038|3032|3038.5|3032.5|3037|3031|26
1631070900000|2021-09-08 03:15:00|3038.3|3032.3|3042|3036|3042|3036|3037|3031|67
1631071200000|2021-09-08 03:20:00|3042.3|3036.3|3042.3|3036.3|3043|3037|3040.5|3034.5|53
1631071500000|2021-09-08 03:25:00|3042|3036|3045.5|3039.5|3045.5|3039.5|3041.8|3035.8|33
1631071800000|2021-09-08 03:30:00|3045.3|3039.3|3041.5|3035.5|3045.3|3039.3|3041.5|3035.5|23
1631072100000|2021-09-08 03:35:00|3040.8|3034.8|3040|3034|3040.8|3034.8|3039.3|3033.3|6
1631072400000|2021-09-08 03:40:00|3039.5|3033.5|3039.5|3033.5|3040|3034|3037.5|3031.5|11
1631072700000|2021-09-08 03:45:00|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|5
1631073000000|2021-09-08 03:50:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631073300000|2021-09-08 03:55:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.3|3033.3|33
1631073600000|2021-09-08 04:00:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|11
1631073900000|2021-09-08 04:05:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|27
1631074200000|2021-09-08 04:10:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|13
1631074500000|2021-09-08 04:15:00|3039.3|3033.3|3040.8|3034.8|3040.8|3034.8|3038.5|3032.5|11
1631074800000|2021-09-08 04:20:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1631075400000|2021-09-08 04:30:00|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|3
1631076000000|2021-09-08 04:40:00|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|2
1631077200000|2021-09-08 05:00:00|3039.8|3033.8|3039.5|3033.5|3040|3034|3039.5|3033.5|4
1631077500000|2021-09-08 05:05:00|3039.8|3033.8|3040.5|3034.5|3040.8|3034.8|3039.5|3033.5|7
1631077800000|2021-09-08 05:10:00|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631078100000|2021-09-08 05:15:00|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1631078400000|2021-09-08 05:20:00|3040.8|3034.8|3041.8|3035.8|3042|3036|3040.8|3034.8|10
1631078700000|2021-09-08 05:25:00|3041.5|3035.5|3040.5|3034.5|3041.8|3035.8|3040.3|3034.3|8
1631079000000|2021-09-08 05:30:00|3040.8|3034.8|3040.5|3034.5|3043.8|3037.8|3039.3|3033.3|108
1631079300000|2021-09-08 05:35:00|3040.3|3034.3|3045.3|3039.3|3045.3|3039.3|3039.8|3033.8|83
1631079600000|2021-09-08 05:40:00|3045|3039|3044.8|3038.8|3045.3|3039.3|3042.3|3036.3|49
1631079900000|2021-09-08 05:45:00|3045|3039|3045|3039|3047|3041|3044|3038|59
1631080200000|2021-09-08 05:50:00|3045.3|3039.3|3044.8|3038.8|3046.8|3040.8|3044.3|3038.3|131
1631080500000|2021-09-08 05:55:00|3045|3039|3049.5|3043.5|3049.5|3043.5|3044|3038|32
1631080800000|2021-09-08 06:00:00|3049.8|3043.8|3051|3045|3051.5|3045.5|3047.8|3041.8|44
1631081100000|2021-09-08 06:05:00|3050.8|3044.8|3052|3046|3052.5|3046.5|3050.8|3044.8|66
1631081400000|2021-09-08 06:10:00|3052.3|3046.3|3053|3047|3053.8|3047.8|3052.3|3046.3|51
1631081700000|2021-09-08 06:15:00|3053.3|3047.3|3050.3|3044.3|3053.3|3047.3|3049|3043|95
1631082000000|2021-09-08 06:20:00|3050.5|3044.5|3046.3|3040.3|3050.5|3044.5|3046.3|3040.3|95
1631082300000|2021-09-08 06:25:00|3046.5|3040.5|3048.5|3042.5|3048.5|3042.5|3045|3039|54
1631082600000|2021-09-08 06:30:00|3048.3|3042.3|3048.3|3042.3|3050.5|3044.5|3048.3|3042.3|45
1631082900000|2021-09-08 06:35:00|3048|3042|3049.8|3043.8|3050|3044|3047.5|3041.5|98
1631083200000|2021-09-08 06:40:00|3050|3044|3048.5|3042.5|3050|3044|3047.3|3041.3|44
1631083500000|2021-09-08 06:45:00|3048.8|3042.8|3050|3044|3050.5|3044.5|3048|3042|74
1631083800000|2021-09-08 06:50:00|3049.8|3043.8|3051.8|3045.8|3054.5|3048.5|3048.8|3042.8|83
1631084100000|2021-09-08 06:55:00|3052.3|3046.3|3054.3|3048.3|3055.5|3049.5|3052.3|3046.3|68
1631084400000|2021-09-08 07:00:00|3053.8|3047.8|3053.5|3047.5|3056.3|3050.3|3050.8|3044.8|92
1631084700000|2021-09-08 07:05:00|3053.3|3047.3|3050.3|3044.3|3053.3|3047.3|3048.5|3042.5|102
1631085000000|2021-09-08 07:10:00|3050.5|3044.5|3052.3|3046.3|3054|3048|3050.3|3044.3|66
1631085300000|2021-09-08 07:15:00|3052|3046|3056.5|3050.5|3057|3051|3049.8|3043.8|85
1631085600000|2021-09-08 07:20:00|3056.3|3050.3|3054.8|3048.8|3058|3052|3054.8|3048.8|80
1631085900000|2021-09-08 07:25:00|3054.3|3048.3|3056|3050|3057.5|3051.5|3054|3048|71
1631086200000|2021-09-08 07:30:00|3055.8|3049.8|3056.3|3050.3|3057.8|3051.8|3055.3|3049.3|82
1631086500000|2021-09-08 07:35:00|3056.5|3050.5|3057.8|3051.8|3057.8|3051.8|3055.8|3049.8|62
1631086800000|2021-09-08 07:40:00|3058|3052|3059.8|3053.8|3061|3055|3056.8|3050.8|57
1631087100000|2021-09-08 07:45:00|3059.3|3053.3|3059|3053|3060.3|3054.3|3058.8|3052.8|32
1631087400000|2021-09-08 07:50:00|3058.8|3052.8|3060|3054|3060.3|3054.3|3058.8|3052.8|66
1631087700000|2021-09-08 07:55:00|3059.8|3053.8|3058|3052|3060|3054|3057.3|3051.3|42
1631088000000|2021-09-08 08:00:00|3057.8|3051.8|3056.3|3050.3|3057.8|3051.8|3054.3|3048.3|78
1631088300000|2021-09-08 08:05:00|3056.5|3050.5|3051.3|3045.3|3057|3051|3051|3045|73
1631088600000|2021-09-08 08:10:00|3051|3045|3048|3042|3051|3045|3047.3|3041.3|74
1631088900000|2021-09-08 08:15:00|3048.3|3042.3|3046|3040|3049.8|3043.8|3045.8|3039.8|93
1631089200000|2021-09-08 08:20:00|3045.3|3039.3|3044.3|3038.3|3045.8|3039.8|3041.5|3035.5|107
1631089500000|2021-09-08 08:25:00|3044.5|3038.5|3045.5|3039.5|3046.3|3040.3|3044.3|3038.3|87
1631089800000|2021-09-08 08:30:00|3045.3|3039.3|3044.3|3038.3|3045.8|3039.8|3042.3|3036.3|61
1631090100000|2021-09-08 08:35:00|3044.5|3038.5|3047.8|3041.8|3048.5|3042.5|3043.5|3037.5|89
1631090400000|2021-09-08 08:40:00|3047.5|3041.5|3048.5|3042.5|3049|3043|3047.3|3041.3|48
1631090700000|2021-09-08 08:45:00|3048.3|3042.3|3047.5|3041.5|3048.8|3042.8|3047.3|3041.3|42
1631091000000|2021-09-08 08:50:00|3047.8|3041.8|3050.3|3044.3|3050.5|3044.5|3047.5|3041.5|35
1631091300000|2021-09-08 08:55:00|3050|3044|3051|3045|3052.3|3046.3|3050|3044|58
1631091600000|2021-09-08 09:00:00|3050.8|3044.8|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|53
1631091900000|2021-09-08 09:05:00|3051.8|3045.8|3051.5|3045.5|3052.3|3046.3|3051|3045|84
1631092200000|2021-09-08 09:10:00|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.3|3045.3|65
1631092500000|2021-09-08 09:15:00|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|36
1631092800000|2021-09-08 09:20:00|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3050.5|3044.5|51
1631093100000|2021-09-08 09:25:00|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|11
1631093400000|2021-09-08 09:30:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3050.8|3044.8|33
1631093700000|2021-09-08 09:35:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.5|3045.5|51
1631094000000|2021-09-08 09:40:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3050.8|3044.8|29
1631094300000|2021-09-08 09:45:00|3051.5|3045.5|3051|3045|3051.8|3045.8|3050.5|3044.5|22
1631094600000|2021-09-08 09:50:00|3051.3|3045.3|3051.3|3045.3|3051.8|3045.8|3050.3|3044.3|33
1631094900000|2021-09-08 09:55:00|3051|3045|3050.5|3044.5|3051|3045|3049.8|3043.8|28
1631095200000|2021-09-08 10:00:00|3050.3|3044.3|3050|3044|3051.8|3045.8|3049.8|3043.8|30
1631095500000|2021-09-08 10:05:00|3050.3|3044.3|3050|3044|3051|3045|3049.5|3043.5|25
1631095800000|2021-09-08 10:10:00|3050.3|3044.3|3051|3045|3051.5|3045.5|3050|3044|22
1631096100000|2021-09-08 10:15:00|3050.8|3044.8|3048.8|3042.8|3051.3|3045.3|3048.8|3042.8|25
1631096400000|2021-09-08 10:20:00|3049.3|3043.3|3051.3|3045.3|3051.3|3045.3|3048.8|3042.8|28
1631096700000|2021-09-08 10:25:00|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|37
1631097000000|2021-09-08 10:30:00|3052|3046|3052.5|3046.5|3053|3047|3051.8|3045.8|30
1631097300000|2021-09-08 10:35:00|3052.8|3046.8|3055.3|3049.3|3055.3|3049.3|3052|3046|30
1631097600000|2021-09-08 10:40:00|3055|3049|3055.5|3049.5|3056.3|3050.3|3054.8|3048.8|36
1631097900000|2021-09-08 10:45:00|3055.8|3049.8|3058.8|3052.8|3059.3|3053.3|3055.8|3049.8|39
1631098200000|2021-09-08 10:50:00|3059|3053|3059.5|3053.5|3060.3|3054.3|3059|3053|45
1631098500000|2021-09-08 10:55:00|3059.8|3053.8|3063.8|3057.8|3064.8|3058.8|3059.5|3053.5|71
1631098800000|2021-09-08 11:00:00|3063.5|3057.5|3074.5|3068.5|3074.8|3068.8|3063.5|3057.5|82
1631099100000|2021-09-08 11:05:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3070.3|3064.3|74
1631099400000|2021-09-08 11:10:00|3074.8|3068.8|3074.5|3068.5|3075|3069|3073.8|3067.8|29
1631099700000|2021-09-08 11:15:00|3074.3|3068.3|3073|3067|3075|3069|3071.5|3065.5|56
1631100000000|2021-09-08 11:20:00|3073.5|3067.5|3072|3066|3074.8|3068.8|3071.5|3065.5|65
1631100300000|2021-09-08 11:25:00|3072.3|3066.3|3073.5|3067.5|3074.5|3068.5|3071.5|3065.5|41
1631100600000|2021-09-08 11:30:00|3073.8|3067.8|3071|3065|3074|3068|3069.3|3063.3|99
1631100900000|2021-09-08 11:35:00|3071.3|3065.3|3069|3063|3071.8|3065.8|3067.8|3061.8|68
1631101200000|2021-09-08 11:40:00|3069.3|3063.3|3065.3|3059.3|3069.5|3063.5|3064.5|3058.5|82
1631101500000|2021-09-08 11:45:00|3065|3059|3067|3061|3067.3|3061.3|3064|3058|63
1631101800000|2021-09-08 11:50:00|3067.3|3061.3|3067.5|3061.5|3067.8|3061.8|3064.8|3058.8|82
1631102100000|2021-09-08 11:55:00|3067.3|3061.3|3066.8|3060.8|3067.5|3061.5|3065.3|3059.3|73
1631102400000|2021-09-08 12:00:00|3067|3061|3070|3064|3071|3065|3067|3061|116
1631102700000|2021-09-08 12:05:00|3070.3|3064.3|3069.3|3063.3|3070.5|3064.5|3068.3|3062.3|54
1631103000000|2021-09-08 12:10:00|3069.5|3063.5|3071.8|3065.8|3072.3|3066.3|3067.8|3061.8|67
1631103300000|2021-09-08 12:15:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3069|3063|77
1631103600000|2021-09-08 12:20:00|3070.8|3064.8|3071.8|3065.8|3072.3|3066.3|3070.3|3064.3|65
1631103900000|2021-09-08 12:25:00|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3070|3064|38
1631104200000|2021-09-08 12:30:00|3071.5|3065.5|3070.3|3064.3|3072.3|3066.3|3069.8|3063.8|44
1631104500000|2021-09-08 12:35:00|3070.5|3064.5|3070.8|3064.8|3071|3065|3069.5|3063.5|35
1631104800000|2021-09-08 12:40:00|3071.3|3065.3|3068.8|3062.8|3071.3|3065.3|3068.5|3062.5|53
1631105100000|2021-09-08 12:45:00|3068.5|3062.5|3070.5|3064.5|3070.5|3064.5|3068.3|3062.3|17
1631105400000|2021-09-08 12:50:00|3070.8|3064.8|3071|3065|3072|3066|3070|3064|70
1631105700000|2021-09-08 12:55:00|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|64
1631106000000|2021-09-08 13:00:00|3072.5|3066.5|3066.5|3060.5|3074.8|3068.8|3065.5|3059.5|346
1631106300000|2021-09-08 13:05:00|3066.8|3060.8|3069.5|3063.5|3070.5|3064.5|3065|3059|159
1631106600000|2021-09-08 13:10:00|3069.3|3063.3|3068.8|3062.8|3071.5|3065.5|3068|3062|123
1631106900000|2021-09-08 13:15:00|3068.5|3062.5|3061.8|3055.8|3069|3063|3061.5|3055.5|144
1631107200000|2021-09-08 13:20:00|3061.5|3055.5|3062.5|3056.5|3064.3|3058.3|3060.8|3054.8|133
1631107500000|2021-09-08 13:25:00|3062.8|3056.8|3065.8|3059.8|3068.8|3062.8|3062.3|3056.3|86
1631107800000|2021-09-08 13:30:00|3066.3|3060.3|3070|3064|3070|3064|3064.8|3058.8|159
1631108100000|2021-09-08 13:35:00|3070.3|3064.3|3076.8|3070.8|3076.8|3070.8|3070|3064|199
1631108400000|2021-09-08 13:40:00|3076.5|3070.5|3079|3073|3079.3|3073.3|3075.3|3069.3|201
1631108700000|2021-09-08 13:45:00|3079.3|3073.3|3068|3062|3085.5|3079.5|3067.5|3061.5|325
1631109000000|2021-09-08 13:50:00|3068.3|3062.3|3078|3072|3078|3072|3067.8|3061.8|205
1631109300000|2021-09-08 13:55:00|3077.8|3071.8|3083.3|3077.3|3083.3|3077.3|3076.5|3070.5|179
1631109600000|2021-09-08 14:00:00|3083|3077|3089|3083|3090.8|3084.8|3083|3077|287
1631109900000|2021-09-08 14:05:00|3088.8|3082.8|3090.8|3084.8|3091|3085|3084.5|3078.5|208
1631110200000|2021-09-08 14:10:00|3090.5|3084.5|3081.8|3075.8|3090.8|3084.8|3080.3|3074.3|158
1631110500000|2021-09-08 14:15:00|3082.3|3076.3|3083|3077|3083.5|3077.5|3081.3|3075.3|129
1631110800000|2021-09-08 14:20:00|3083.3|3077.3|3076.8|3070.8|3083.5|3077.5|3075.8|3069.8|112
1631111100000|2021-09-08 14:25:00|3077.5|3071.5|3075|3069|3077.8|3071.8|3075|3069|133
1631111400000|2021-09-08 14:30:00|3074.8|3068.8|3066|3060|3075|3069|3065|3059|166
1631111700000|2021-09-08 14:35:00|3065.8|3059.8|3062.8|3056.8|3068|3062|3060.3|3054.3|166
1631112000000|2021-09-08 14:40:00|3062.5|3056.5|3066.8|3060.8|3067|3061|3059.5|3053.5|143
1631112300000|2021-09-08 14:45:00|3067|3061|3067.8|3061.8|3068.5|3062.5|3063|3057|157
1631112600000|2021-09-08 14:50:00|3067.5|3061.5|3063.3|3057.3|3069|3063|3062.3|3056.3|141
1631112900000|2021-09-08 14:55:00|3063|3057|3068|3062|3068.8|3062.8|3061.5|3055.5|211
1631113200000|2021-09-08 15:00:00|3067.5|3061.5|3070.1|3064.1|3072.3|3066.3|3066.5|3060.5|201
1631113500000|2021-09-08 15:05:00|3069.9|3063.9|3071.8|3065.8|3073|3067|3068.8|3062.8|132
1631113800000|2021-09-08 15:10:00|3072|3066|3072.6|3066.6|3076.5|3070.5|3072|3066|94
1631114100000|2021-09-08 15:15:00|3073.8|3067.8|3073.8|3067.8|3075|3069|3072.3|3066.3|85
1631114400000|2021-09-08 15:20:00|3074.3|3068.3|3074.3|3068.3|3075|3069|3072.6|3066.6|123
1631114700000|2021-09-08 15:25:00|3074|3068|3071.5|3065.5|3075.5|3069.5|3071.3|3065.3|90
1631115000000|2021-09-08 15:30:00|3071.8|3065.8|3069.3|3063.3|3073.5|3067.5|3069|3063|112
1631115300000|2021-09-08 15:35:00|3069.5|3063.5|3068.6|3062.6|3070|3064|3068.3|3062.3|88
1631115600000|2021-09-08 15:40:00|3068.3|3062.3|3067.9|3061.9|3068.6|3062.6|3066.6|3060.6|87
1631115900000|2021-09-08 15:45:00|3067.6|3061.6|3067.1|3061.1|3069.4|3063.4|3066.6|3060.6|59
1631116200000|2021-09-08 15:50:00|3066.9|3060.9|3064.1|3058.1|3068.8|3062.8|3063.9|3057.9|46
1631116500000|2021-09-08 15:55:00|3064.3|3058.3|3062.5|3056.5|3064.6|3058.6|3062.5|3056.5|30
1631116800000|2021-09-08 16:00:00|3062.3|3056.3|3062.5|3056.5|3062.8|3056.8|3061|3055|81
1631117100000|2021-09-08 16:05:00|3062.9|3056.9|3062.6|3056.6|3063.3|3057.3|3062.5|3056.5|8
1631117400000|2021-09-08 16:10:00|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3061.5|3055.5|12
1631117700000|2021-09-08 16:15:00|3062.8|3056.8|3064.8|3058.8|3064.8|3058.8|3062.8|3056.8|15
1631118000000|2021-09-08 16:20:00|3064.5|3058.5|3063.3|3057.3|3064.8|3058.8|3063.3|3057.3|5
1631118300000|2021-09-08 16:25:00|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|8
1631118600000|2021-09-08 16:30:00|3064|3058|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|13
1631118900000|2021-09-08 16:35:00|3064|3058|3060.5|3054.5|3064|3058|3059.9|3053.9|24
1631119200000|2021-09-08 16:40:00|3060.4|3054.4|3060|3054|3060.8|3054.8|3058.9|3052.9|30
1631119500000|2021-09-08 16:45:00|3059.8|3053.8|3061.1|3055.1|3061.1|3055.1|3059.4|3053.4|43
1631119800000|2021-09-08 16:50:00|3061.3|3055.3|3059.4|3053.4|3061.4|3055.4|3059|3053|48
1631120100000|2021-09-08 16:55:00|3059.1|3053.1|3057.3|3051.3|3059.1|3053.1|3056.5|3050.5|35
1631145600000|2021-09-09 00:00:00|3060|3054|3061|3055|3061|3055|3059.8|3053.8|9
1631145900000|2021-09-09 00:05:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631146200000|2021-09-09 00:10:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|3
1631146800000|2021-09-09 00:20:00|3061.8|3055.8|3058|3052|3061.8|3055.8|3057.1|3051.1|14
1631147700000|2021-09-09 00:35:00|3057.8|3051.8|3057.6|3051.6|3057.8|3051.8|3057.6|3051.6|2
1631148000000|2021-09-09 00:40:00|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3057.4|3051.4|3
1631148300000|2021-09-09 00:45:00|3057.6|3051.6|3056.3|3050.3|3057.6|3051.6|3056.3|3050.3|4
1631148600000|2021-09-09 00:50:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|19
1631148900000|2021-09-09 00:55:00|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|13
1631149200000|2021-09-09 01:00:00|3055.9|3049.9|3056.3|3050.3|3058.8|3052.8|3055|3049|126
1631149500000|2021-09-09 01:05:00|3056|3050|3055.5|3049.5|3059.5|3053.5|3055.5|3049.5|65
1631149800000|2021-09-09 01:10:00|3055.8|3049.8|3058|3052|3058|3052|3055.5|3049.5|11
1631150100000|2021-09-09 01:15:00|3058.3|3052.3|3061.3|3055.3|3061.3|3055.3|3058.3|3052.3|39
1631150400000|2021-09-09 01:20:00|3061|3055|3055.8|3049.8|3061|3055|3055.8|3049.8|46
1631150700000|2021-09-09 01:25:00|3056.3|3050.3|3054|3048|3056.3|3050.3|3053.6|3047.6|73
1631151000000|2021-09-09 01:30:00|3054.3|3048.3|3053.3|3047.3|3054.5|3048.5|3052.5|3046.5|141
1631151300000|2021-09-09 01:35:00|3053|3047|3053|3047|3054.3|3048.3|3050.9|3044.9|125
1631151600000|2021-09-09 01:40:00|3053.3|3047.3|3056.3|3050.3|3056.3|3050.3|3052.4|3046.4|153
1631151900000|2021-09-09 01:45:00|3056.5|3050.5|3055.6|3049.6|3056.8|3050.8|3054.8|3048.8|109
1631152200000|2021-09-09 01:50:00|3056|3050|3060.1|3054.1|3060.1|3054.1|3056|3050|102
1631152500000|2021-09-09 01:55:00|3059.8|3053.8|3067|3061|3067|3061|3058.5|3052.5|127
1631152800000|2021-09-09 02:00:00|3066.8|3060.8|3070.3|3064.3|3070.3|3064.3|3065.4|3059.4|76
1631153100000|2021-09-09 02:05:00|3070.5|3064.5|3066.5|3060.5|3071.3|3065.3|3066.5|3060.5|101
1631153400000|2021-09-09 02:10:00|3066|3060|3067|3061|3069.3|3063.3|3066|3060|65
1631153700000|2021-09-09 02:15:00|3066.8|3060.8|3067.3|3061.3|3067.5|3061.5|3066.8|3060.8|11
1631154000000|2021-09-09 02:20:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1631154300000|2021-09-09 02:25:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631154600000|2021-09-09 02:30:00|3067.1|3061.1|3066|3060|3067.1|3061.1|3063.5|3057.5|86
1631154900000|2021-09-09 02:35:00|3066.3|3060.3|3066.5|3060.5|3067|3061|3065.8|3059.8|15
1631155200000|2021-09-09 02:40:00|3066.6|3060.6|3064|3058|3066.9|3060.9|3064|3058|18
1631155500000|2021-09-09 02:45:00|3063.8|3057.8|3060.8|3054.8|3063.8|3057.8|3060.8|3054.8|6
1631155800000|2021-09-09 02:50:00|3061|3055|3064|3058|3064|3058|3061|3055|15
1631156100000|2021-09-09 02:55:00|3064.3|3058.3|3067.4|3061.4|3067.6|3061.6|3064|3058|22
1631156400000|2021-09-09 03:00:00|3067|3061|3065|3059|3067|3061|3062.3|3056.3|54
1631156700000|2021-09-09 03:05:00|3065.3|3059.3|3068.8|3062.8|3068.8|3062.8|3065|3059|34
1631157000000|2021-09-09 03:10:00|3069|3063|3070.3|3064.3|3070.3|3064.3|3068|3062|66
1631157300000|2021-09-09 03:15:00|3070|3064|3070.5|3064.5|3071.9|3065.9|3069.3|3063.3|51
1631157600000|2021-09-09 03:20:00|3070.8|3064.8|3073.3|3067.3|3073.5|3067.5|3070.3|3064.3|45
1631157900000|2021-09-09 03:25:00|3073|3067|3074.3|3068.3|3076.3|3070.3|3071.8|3065.8|64
1631158200000|2021-09-09 03:30:00|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|12
1631158500000|2021-09-09 03:35:00|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|3
1631158800000|2021-09-09 03:40:00|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|3
1631159100000|2021-09-09 03:45:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|5
1631160000000|2021-09-09 04:00:00|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631160300000|2021-09-09 04:05:00|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1631160600000|2021-09-09 04:10:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3069|3063|5
1631160900000|2021-09-09 04:15:00|3070.8|3064.8|3071|3065|3071.3|3065.3|3070.3|3064.3|6
1631161200000|2021-09-09 04:20:00|3070.8|3064.8|3063.8|3057.8|3070.8|3064.8|3063.8|3057.8|15
1631161500000|2021-09-09 04:25:00|3064|3058|3065.3|3059.3|3065.3|3059.3|3063.8|3057.8|5
1631161800000|2021-09-09 04:30:00|3065|3059|3066.8|3060.8|3066.8|3060.8|3064.8|3058.8|8
1631162100000|2021-09-09 04:35:00|3066.5|3060.5|3067|3061|3067|3061|3066.3|3060.3|6
1631162400000|2021-09-09 04:40:00|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|4
1631162700000|2021-09-09 04:45:00|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|3
1631163300000|2021-09-09 04:55:00|3065|3059|3066|3060|3066|3060|3064.5|3058.5|5
1631163600000|2021-09-09 05:00:00|3066.3|3060.3|3066.4|3060.4|3067.3|3061.3|3065.4|3059.4|18
1631163900000|2021-09-09 05:05:00|3066.3|3060.3|3064.6|3058.6|3066.3|3060.3|3064.6|3058.6|7
1631164200000|2021-09-09 05:10:00|3064.9|3058.9|3064.9|3058.9|3065.3|3059.3|3064.6|3058.6|8
1631164500000|2021-09-09 05:15:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1631164800000|2021-09-09 05:20:00|3065.4|3059.4|3066.5|3060.5|3066.6|3060.6|3065.1|3059.1|21
1631165100000|2021-09-09 05:25:00|3066.8|3060.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|11
1631165400000|2021-09-09 05:30:00|3067|3061|3072.5|3066.5|3077|3071|3067|3061|115
1631165700000|2021-09-09 05:35:00|3072.1|3066.1|3068|3062|3072.1|3066.1|3066.5|3060.5|58
1631166000000|2021-09-09 05:40:00|3067.8|3061.8|3068.8|3062.8|3068.8|3062.8|3065.8|3059.8|29
1631166300000|2021-09-09 05:45:00|3069|3063|3072.8|3066.8|3073.5|3067.5|3067.8|3061.8|82
1631166600000|2021-09-09 05:50:00|3072.5|3066.5|3072|3066|3074.3|3068.3|3071.8|3065.8|70
1631166900000|2021-09-09 05:55:00|3071.9|3065.9|3074.3|3068.3|3075.5|3069.5|3071.9|3065.9|44
1631167200000|2021-09-09 06:00:00|3074|3068|3076.8|3070.8|3078.5|3072.5|3074|3068|70
1631167500000|2021-09-09 06:05:00|3077|3071|3075|3069|3078.3|3072.3|3075|3069|106
1631167800000|2021-09-09 06:10:00|3075.3|3069.3|3079|3073|3079.5|3073.5|3073.5|3067.5|63
1631168100000|2021-09-09 06:15:00|3079.3|3073.3|3077.9|3071.9|3079.8|3073.8|3075.8|3069.8|83
1631168400000|2021-09-09 06:20:00|3078.3|3072.3|3081.3|3075.3|3082.1|3076.1|3078.3|3072.3|172
1631168700000|2021-09-09 06:25:00|3081.5|3075.5|3081.3|3075.3|3082.1|3076.1|3079.5|3073.5|159
1631169000000|2021-09-09 06:30:00|3080.8|3074.8|3076.8|3070.8|3082|3076|3076.3|3070.3|127
1631169300000|2021-09-09 06:35:00|3077|3071|3074|3068|3078|3072|3074|3068|55
1631169600000|2021-09-09 06:40:00|3073.8|3067.8|3075.5|3069.5|3075.5|3069.5|3072|3066|85
1631169900000|2021-09-09 06:45:00|3075.8|3069.8|3078|3072|3078.8|3072.8|3075.8|3069.8|36
1631170200000|2021-09-09 06:50:00|3078.3|3072.3|3078.5|3072.5|3080|3074|3078|3072|52
1631170500000|2021-09-09 06:55:00|3078.3|3072.3|3078|3072|3080|3074|3075.8|3069.8|63
1631170800000|2021-09-09 07:00:00|3077.8|3071.8|3075|3069|3077.8|3071.8|3072.1|3066.1|87
1631171100000|2021-09-09 07:05:00|3076|3070|3078.6|3072.6|3079|3073|3072.8|3066.8|48
1631171400000|2021-09-09 07:10:00|3078.9|3072.9|3079.3|3073.3|3079.5|3073.5|3076.8|3070.8|75
1631171700000|2021-09-09 07:15:00|3079.8|3073.8|3080|3074|3080.3|3074.3|3076.9|3070.9|47
1631172000000|2021-09-09 07:20:00|3080.3|3074.3|3082.6|3076.6|3082.8|3076.8|3078.3|3072.3|93
1631172300000|2021-09-09 07:25:00|3082.5|3076.5|3080.5|3074.5|3082.5|3076.5|3079|3073|63
1631172600000|2021-09-09 07:30:00|3080.8|3074.8|3080|3074|3080.8|3074.8|3079.5|3073.5|48
1631172900000|2021-09-09 07:35:00|3079.8|3073.8|3080.8|3074.8|3081|3075|3077.8|3071.8|47
1631173200000|2021-09-09 07:40:00|3081|3075|3081.3|3075.3|3081.5|3075.5|3079.5|3073.5|62
1631173500000|2021-09-09 07:45:00|3081.8|3075.8|3078.8|3072.8|3081.8|3075.8|3078.3|3072.3|47
1631173800000|2021-09-09 07:50:00|3079|3073|3083.3|3077.3|3085.3|3079.3|3079|3073|113
1631174100000|2021-09-09 07:55:00|3084.8|3078.8|3087|3081|3087.3|3081.3|3083.5|3077.5|68
1631174400000|2021-09-09 08:00:00|3087.3|3081.3|3082.3|3076.3|3087.8|3081.8|3081.3|3075.3|70
1631174700000|2021-09-09 08:05:00|3082.5|3076.5|3076|3070|3082.5|3076.5|3075.3|3069.3|81
1631175000000|2021-09-09 08:10:00|3075.8|3069.8|3077.3|3071.3|3078.5|3072.5|3075.3|3069.3|51
1631175300000|2021-09-09 08:15:00|3077|3071|3079.8|3073.8|3080.3|3074.3|3075.5|3069.5|49
1631175600000|2021-09-09 08:20:00|3079.5|3073.5|3075|3069|3080.5|3074.5|3075|3069|51
1631175900000|2021-09-09 08:25:00|3074.9|3068.9|3074.3|3068.3|3075|3069|3073.8|3067.8|34
1631176200000|2021-09-09 08:30:00|3074.1|3068.1|3070.5|3064.5|3074.1|3068.1|3070.5|3064.5|37
1631176500000|2021-09-09 08:35:00|3070.8|3064.8|3072|3066|3074.5|3068.5|3070.4|3064.4|54
1631176800000|2021-09-09 08:40:00|3071.8|3065.8|3073.8|3067.8|3074.5|3068.5|3071.5|3065.5|39
1631177100000|2021-09-09 08:45:00|3073.5|3067.5|3073.3|3067.3|3074|3068|3071.4|3065.4|35
1631177400000|2021-09-09 08:50:00|3073.5|3067.5|3072.6|3066.6|3075.3|3069.3|3072.1|3066.1|45
1631177700000|2021-09-09 08:55:00|3072.4|3066.4|3075.5|3069.5|3076|3070|3071.3|3065.3|56
1631178000000|2021-09-09 09:00:00|3075|3069|3075.5|3069.5|3075.5|3069.5|3073|3067|41
1631178300000|2021-09-09 09:05:00|3075.8|3069.8|3078|3072|3078|3072|3075.8|3069.8|34
1631178600000|2021-09-09 09:10:00|3078.3|3072.3|3076|3070|3078.8|3072.8|3075.5|3069.5|42
1631178900000|2021-09-09 09:15:00|3076.3|3070.3|3078|3072|3078.3|3072.3|3076|3070|43
1631179200000|2021-09-09 09:20:00|3078.3|3072.3|3077.5|3071.5|3078.8|3072.8|3077|3071|35
1631179500000|2021-09-09 09:25:00|3077.6|3071.6|3078.8|3072.8|3079.3|3073.3|3077|3071|37
1631179800000|2021-09-09 09:30:00|3078.5|3072.5|3080.5|3074.5|3082.3|3076.3|3078.3|3072.3|59
1631180100000|2021-09-09 09:35:00|3080.3|3074.3|3081|3075|3081.3|3075.3|3079.4|3073.4|62
1631180400000|2021-09-09 09:40:00|3080.8|3074.8|3078.3|3072.3|3080.8|3074.8|3077.5|3071.5|42
1631180700000|2021-09-09 09:45:00|3078.5|3072.5|3082.6|3076.6|3083|3077|3078.5|3072.5|42
1631181000000|2021-09-09 09:50:00|3082.8|3076.8|3082.8|3076.8|3083.3|3077.3|3082.3|3076.3|26
1631181300000|2021-09-09 09:55:00|3082.9|3076.9|3085.1|3079.1|3085.4|3079.4|3082.5|3076.5|37
1631181600000|2021-09-09 10:00:00|3085|3079|3082.6|3076.6|3085.6|3079.6|3081.8|3075.8|27
1631181900000|2021-09-09 10:05:00|3082.8|3076.8|3083.8|3077.8|3084.6|3078.6|3082.8|3076.8|26
1631182200000|2021-09-09 10:10:00|3083.5|3077.5|3082|3076|3083.9|3077.9|3081|3075|30
1631182500000|2021-09-09 10:15:00|3081.8|3075.8|3083|3077|3083|3077|3079.8|3073.8|28
1631182800000|2021-09-09 10:20:00|3082.9|3076.9|3085.3|3079.3|3085.5|3079.5|3082.5|3076.5|23
1631183100000|2021-09-09 10:25:00|3084.8|3078.8|3082.5|3076.5|3084.8|3078.8|3082.5|3076.5|18
1631183400000|2021-09-09 10:30:00|3082.3|3076.3|3082.5|3076.5|3085|3079|3082|3076|33
1631183700000|2021-09-09 10:35:00|3082.8|3076.8|3088.3|3082.3|3088.3|3082.3|3082.8|3076.8|70
1631184000000|2021-09-09 10:40:00|3087.8|3081.8|3088.5|3082.5|3089.3|3083.3|3087.5|3081.5|45
1631184300000|2021-09-09 10:45:00|3088.6|3082.6|3089.5|3083.5|3089.9|3083.9|3087.6|3081.6|45
1631184600000|2021-09-09 10:50:00|3089.3|3083.3|3091.5|3085.5|3091.8|3085.8|3088.3|3082.3|42
1631184900000|2021-09-09 10:55:00|3091.8|3085.8|3086.8|3080.8|3091.8|3085.8|3086.3|3080.3|59
1631185200000|2021-09-09 11:00:00|3087.3|3081.3|3088.5|3082.5|3088.5|3082.5|3087.3|3081.3|49
1631185500000|2021-09-09 11:05:00|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3087.3|3081.3|19
1631185800000|2021-09-09 11:10:00|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|25
1631186100000|2021-09-09 11:15:00|3088.8|3082.8|3087.8|3081.8|3089.5|3083.5|3087|3081|39
1631186400000|2021-09-09 11:20:00|3087.5|3081.5|3084|3078|3087.5|3081.5|3083.3|3077.3|34
1631186700000|2021-09-09 11:25:00|3083.8|3077.8|3084|3078|3085|3079|3083.3|3077.3|34
1631187000000|2021-09-09 11:30:00|3083.8|3077.8|3086|3080|3086.8|3080.8|3083.5|3077.5|68
1631187300000|2021-09-09 11:35:00|3085.8|3079.8|3085|3079|3086.5|3080.5|3085|3079|38
1631187600000|2021-09-09 11:40:00|3084.8|3078.8|3085.5|3079.5|3086.3|3080.3|3084.3|3078.3|27
1631187900000|2021-09-09 11:45:00|3086.3|3080.3|3086.3|3080.3|3087.3|3081.3|3082.5|3076.5|61
1631188200000|2021-09-09 11:50:00|3086.5|3080.5|3087.3|3081.3|3088.3|3082.3|3086.5|3080.5|66
1631188500000|2021-09-09 11:55:00|3087.5|3081.5|3090.8|3084.8|3091.3|3085.3|3087.5|3081.5|88
1631188800000|2021-09-09 12:00:00|3090.5|3084.5|3089|3083|3092.5|3086.5|3089|3083|74
1631189100000|2021-09-09 12:05:00|3089.3|3083.3|3091.3|3085.3|3095.3|3089.3|3089.3|3083.3|189
1631189400000|2021-09-09 12:10:00|3091.5|3085.5|3089.8|3083.8|3092.3|3086.3|3089|3083|94
1631189700000|2021-09-09 12:15:00|3090|3084|3090.3|3084.3|3092|3086|3088.5|3082.5|90
1631190000000|2021-09-09 12:20:00|3090.5|3084.5|3088.8|3082.8|3091.5|3085.5|3088.5|3082.5|69
1631190300000|2021-09-09 12:25:00|3089|3083|3088.3|3082.3|3089.5|3083.5|3087.8|3081.8|54
1631190600000|2021-09-09 12:30:00|3088|3082|3084.5|3078.5|3088.3|3082.3|3083.4|3077.4|108
1631190900000|2021-09-09 12:35:00|3084|3078|3083.5|3077.5|3085.5|3079.5|3082|3076|84
1631191200000|2021-09-09 12:40:00|3083.8|3077.8|3080.8|3074.8|3084|3078|3079.8|3073.8|139
1631191500000|2021-09-09 12:45:00|3081|3075|3084.3|3078.3|3084.3|3078.3|3080.3|3074.3|123
1631191800000|2021-09-09 12:50:00|3084.5|3078.5|3083|3077|3084.8|3078.8|3082|3076|112
1631192100000|2021-09-09 12:55:00|3082.8|3076.8|3079.8|3073.8|3084.5|3078.5|3079.5|3073.5|61
1631192400000|2021-09-09 13:00:00|3080|3074|3078.8|3072.8|3080|3074|3072.3|3066.3|309
1631192700000|2021-09-09 13:05:00|3078.5|3072.5|3084.3|3078.3|3084.3|3078.3|3074.5|3068.5|198
1631193000000|2021-09-09 13:10:00|3084.5|3078.5|3084.1|3078.1|3084.8|3078.8|3081.5|3075.5|178
1631193300000|2021-09-09 13:15:00|3084.3|3078.3|3080.5|3074.5|3084.3|3078.3|3079.9|3073.9|182
1631193600000|2021-09-09 13:20:00|3080.8|3074.8|3083.8|3077.8|3084.3|3078.3|3080.4|3074.4|132
1631193900000|2021-09-09 13:25:00|3084|3078|3078.3|3072.3|3085|3079|3076.8|3070.8|112
1631194200000|2021-09-09 13:30:00|3078|3072|3078.5|3072.5|3078.5|3072.5|3074.8|3068.8|203
1631194500000|2021-09-09 13:35:00|3078.8|3072.8|3075.5|3069.5|3080|3074|3075.3|3069.3|181
1631194800000|2021-09-09 13:40:00|3075.3|3069.3|3078|3072|3081.8|3075.8|3074.5|3068.5|137
1631195100000|2021-09-09 13:45:00|3077.6|3071.6|3077.8|3071.8|3078.8|3072.8|3075.8|3069.8|94
1631195400000|2021-09-09 13:50:00|3078|3072|3076.8|3070.8|3079.8|3073.8|3076.3|3070.3|90
1631195700000|2021-09-09 13:55:00|3077.3|3071.3|3076.8|3070.8|3077.8|3071.8|3074.5|3068.5|100
1631196000000|2021-09-09 14:00:00|3076.5|3070.5|3078.1|3072.1|3079.1|3073.1|3074.4|3068.4|107
1631196300000|2021-09-09 14:05:00|3078.4|3072.4|3080.8|3074.8|3081.4|3075.4|3078.1|3072.1|157
1631196600000|2021-09-09 14:10:00|3080.5|3074.5|3078.4|3072.4|3082.4|3076.4|3077.1|3071.1|99
1631196900000|2021-09-09 14:15:00|3078.1|3072.1|3079.6|3073.6|3080.1|3074.1|3076|3070|97
1631197200000|2021-09-09 14:20:00|3079.4|3073.4|3077.3|3071.3|3079.4|3073.4|3075.8|3069.8|120
1631197500000|2021-09-09 14:25:00|3077.4|3071.4|3080.5|3074.5|3081.1|3075.1|3077.1|3071.1|103
1631197800000|2021-09-09 14:30:00|3080.3|3074.3|3077.8|3071.8|3081.4|3075.4|3077.8|3071.8|57
1631198100000|2021-09-09 14:35:00|3077.9|3071.9|3078.5|3072.5|3079.1|3073.1|3076.5|3070.5|81
1631198400000|2021-09-09 14:40:00|3078.6|3072.6|3080.9|3074.9|3080.9|3074.9|3077.6|3071.6|55
1631198700000|2021-09-09 14:45:00|3081.1|3075.1|3075.3|3069.3|3081.9|3075.9|3075|3069|110
1631199000000|2021-09-09 14:50:00|3074.8|3068.8|3073.8|3067.8|3077.4|3071.4|3073.3|3067.3|95
1631199300000|2021-09-09 14:55:00|3074|3068|3080.3|3074.3|3080.8|3074.8|3074|3068|214
1631199600000|2021-09-09 15:00:00|3080.5|3074.5|3076.9|3070.9|3080.5|3074.5|3075.3|3069.3|87
1631199900000|2021-09-09 15:05:00|3077.1|3071.1|3076.4|3070.4|3077.6|3071.6|3075.8|3069.8|45
1631200200000|2021-09-09 15:10:00|3076.6|3070.6|3076.5|3070.5|3078.5|3072.5|3075.3|3069.3|73
1631200500000|2021-09-09 15:15:00|3076.3|3070.3|3072.5|3066.5|3076.3|3070.3|3072.5|3066.5|59
1631200800000|2021-09-09 15:20:00|3072.8|3066.8|3073.4|3067.4|3073.4|3067.4|3071.5|3065.5|68
1631201100000|2021-09-09 15:25:00|3073.6|3067.6|3073.5|3067.5|3074|3068|3073|3067|51
1631201400000|2021-09-09 15:30:00|3073.3|3067.3|3073.5|3067.5|3074.5|3068.5|3072.5|3066.5|56
1631201700000|2021-09-09 15:35:00|3073.8|3067.8|3075.5|3069.5|3075.8|3069.8|3073.3|3067.3|34
1631202000000|2021-09-09 15:40:00|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075|3069|40
1631202300000|2021-09-09 15:45:00|3075.8|3069.8|3074.5|3068.5|3076.9|3070.9|3074.3|3068.3|61
1631202600000|2021-09-09 15:50:00|3074.8|3068.8|3074.5|3068.5|3076.3|3070.3|3074.3|3068.3|29
1631202900000|2021-09-09 15:55:00|3074.3|3068.3|3075.5|3069.5|3076.1|3070.1|3073.8|3067.8|32
1631203200000|2021-09-09 16:00:00|3075.8|3069.8|3078.3|3072.3|3078.3|3072.3|3075.6|3069.6|34
1631203500000|2021-09-09 16:05:00|3078|3072|3078.8|3072.8|3079.3|3073.3|3078|3072|32
1631203800000|2021-09-09 16:10:00|3079|3073|3079|3073|3079.3|3073.3|3078.8|3072.8|45
1631204100000|2021-09-09 16:15:00|3078.8|3072.8|3077.1|3071.1|3079.1|3073.1|3077|3071|97
1631204400000|2021-09-09 16:20:00|3077.4|3071.4|3079|3073|3079|3073|3077.4|3071.4|20
1631204700000|2021-09-09 16:25:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|24
1631205000000|2021-09-09 16:30:00|3078.8|3072.8|3078|3072|3078.8|3072.8|3077.9|3071.9|18
1631205300000|2021-09-09 16:35:00|3077.9|3071.9|3078.6|3072.6|3079.4|3073.4|3077.9|3071.9|36
1631205600000|2021-09-09 16:40:00|3079|3073|3080.3|3074.3|3080.3|3074.3|3078.8|3072.8|20
1631205900000|2021-09-09 16:45:00|3080|3074|3078.8|3072.8|3080.3|3074.3|3078.3|3072.3|58
1631206200000|2021-09-09 16:50:00|3078.9|3072.9|3078|3072|3078.9|3072.9|3077.9|3071.9|18
1631206500000|2021-09-09 16:55:00|3077.9|3071.9|3077.5|3071.5|3077.9|3071.9|3075.8|3069.8|29
1631232000000|2021-09-10 00:00:00|3078.3|3072.3|3074.3|3068.3|3078.3|3072.3|3074.1|3068.1|3
1631232300000|2021-09-10 00:05:00|3074.4|3068.4|3078.6|3072.6|3079.6|3073.6|3074.4|3068.4|14
1631232600000|2021-09-10 00:10:00|3078.4|3072.4|3077.5|3071.5|3078.4|3072.4|3077.5|3071.5|4
1631232900000|2021-09-10 00:15:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|13
1631233200000|2021-09-10 00:20:00|3077.5|3071.5|3077.8|3071.8|3077.9|3071.9|3077.5|3071.5|32
1631234100000|2021-09-10 00:35:00|3077.6|3071.6|3077.6|3071.6|3077.8|3071.8|3077.6|3071.6|3
1631234400000|2021-09-10 00:40:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.4|3071.4|7
1631234700000|2021-09-10 00:45:00|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|6
1631235300000|2021-09-10 00:55:00|3076.8|3070.8|3075.4|3069.4|3076.8|3070.8|3075.4|3069.4|2
1631235600000|2021-09-10 01:00:00|3075.3|3069.3|3067.3|3061.3|3075.3|3069.3|3066.3|3060.3|94
1631235900000|2021-09-10 01:05:00|3066.9|3060.9|3069.3|3063.3|3069.5|3063.5|3064.3|3058.3|129
1631236200000|2021-09-10 01:10:00|3069.5|3063.5|3066.9|3060.9|3070.5|3064.5|3066.8|3060.8|81
1631236500000|2021-09-10 01:15:00|3066.8|3060.8|3065.5|3059.5|3067|3061|3064|3058|59
1631236800000|2021-09-10 01:20:00|3065.8|3059.8|3065.8|3059.8|3066.3|3060.3|3064.8|3058.8|23
1631237100000|2021-09-10 01:25:00|3066|3060|3067.3|3061.3|3067.3|3061.3|3065.5|3059.5|19
1631237400000|2021-09-10 01:30:00|3067.5|3061.5|3070.3|3064.3|3071.5|3065.5|3067.5|3061.5|30
1631237700000|2021-09-10 01:35:00|3070|3064|3072.5|3066.5|3072.9|3066.9|3068.8|3062.8|24
1631238000000|2021-09-10 01:40:00|3072.8|3066.8|3076.3|3070.3|3076.5|3070.5|3072.5|3066.5|20
1631238300000|2021-09-10 01:45:00|3076.8|3070.8|3077|3071|3079.3|3073.3|3075.8|3069.8|37
1631238600000|2021-09-10 01:50:00|3077.3|3071.3|3078.8|3072.8|3079.6|3073.6|3077.3|3071.3|28
1631238900000|2021-09-10 01:55:00|3079|3073|3080.3|3074.3|3082.5|3076.5|3078.8|3072.8|57
1631239200000|2021-09-10 02:00:00|3080.5|3074.5|3077.8|3071.8|3081.5|3075.5|3076.5|3070.5|88
1631239500000|2021-09-10 02:05:00|3078|3072|3080|3074|3080.3|3074.3|3077.8|3071.8|52
1631239800000|2021-09-10 02:10:00|3080.3|3074.3|3085.5|3079.5|3086|3080|3080.3|3074.3|67
1631240100000|2021-09-10 02:15:00|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1631240400000|2021-09-10 02:20:00|3085.4|3079.4|3086.1|3080.1|3086.1|3080.1|3085.4|3079.4|5
1631240700000|2021-09-10 02:25:00|3086.3|3080.3|3089.3|3083.3|3089.6|3083.6|3086.3|3080.3|16
1631241000000|2021-09-10 02:30:00|3089.5|3083.5|3092|3086|3092.8|3086.8|3089.5|3083.5|66
1631241300000|2021-09-10 02:35:00|3092.3|3086.3|3093.3|3087.3|3094.5|3088.5|3092|3086|57
1631241600000|2021-09-10 02:40:00|3093|3087|3095.8|3089.8|3096.5|3090.5|3091.8|3085.8|110
1631241900000|2021-09-10 02:45:00|3096|3090|3095.5|3089.5|3097.4|3091.4|3094.1|3088.1|52
1631242200000|2021-09-10 02:50:00|3095.8|3089.8|3087.8|3081.8|3096.1|3090.1|3085.9|3079.9|92
1631242500000|2021-09-10 02:55:00|3087.9|3081.9|3090.5|3084.5|3090.5|3084.5|3083.8|3077.8|81
1631242800000|2021-09-10 03:00:00|3090.8|3084.8|3086.1|3080.1|3090.8|3084.8|3085.9|3079.9|28
1631243100000|2021-09-10 03:05:00|3086.6|3080.6|3085.5|3079.5|3086.9|3080.9|3083.9|3077.9|47
1631243400000|2021-09-10 03:10:00|3085.4|3079.4|3084|3078|3085.4|3079.4|3083.4|3077.4|11
1631243700000|2021-09-10 03:15:00|3084.3|3078.3|3086.4|3080.4|3088|3082|3084.3|3078.3|19
1631244000000|2021-09-10 03:20:00|3086.8|3080.8|3090.4|3084.4|3091.8|3085.8|3086.8|3080.8|54
1631244300000|2021-09-10 03:25:00|3090|3084|3088.8|3082.8|3091|3085|3088.6|3082.6|38
1631244600000|2021-09-10 03:30:00|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631246100000|2021-09-10 03:55:00|3089|3083|3089.5|3083.5|3089.8|3083.8|3089|3083|7
1631246700000|2021-09-10 04:05:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631247600000|2021-09-10 04:20:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631248200000|2021-09-10 04:30:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631249100000|2021-09-10 04:45:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631249700000|2021-09-10 04:55:00|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631250000000|2021-09-10 05:00:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631250600000|2021-09-10 05:10:00|3088.4|3082.4|3088.5|3082.5|3088.5|3082.5|3088.4|3082.4|2
1631251800000|2021-09-10 05:30:00|3089.6|3083.6|3095.3|3089.3|3096.3|3090.3|3088.8|3082.8|57
1631252100000|2021-09-10 05:35:00|3095|3089|3091.8|3085.8|3095|3089|3091.8|3085.8|38
1631252400000|2021-09-10 05:40:00|3092.3|3086.3|3092.3|3086.3|3093|3087|3090.8|3084.8|33
1631252700000|2021-09-10 05:45:00|3092|3086|3088|3082|3092.3|3086.3|3087.8|3081.8|38
1631253000000|2021-09-10 05:50:00|3087.8|3081.8|3076.5|3070.5|3088|3082|3076.4|3070.4|40
1631253300000|2021-09-10 05:55:00|3075.9|3069.9|3071.8|3065.8|3076.3|3070.3|3071.3|3065.3|81
1631253600000|2021-09-10 06:00:00|3072|3066|3077.9|3071.9|3077.9|3071.9|3072|3066|54
1631253900000|2021-09-10 06:05:00|3078.3|3072.3|3077.8|3071.8|3079|3073|3077.1|3071.1|43
1631254200000|2021-09-10 06:10:00|3078|3072|3077.5|3071.5|3080.1|3074.1|3077|3071|40
1631254500000|2021-09-10 06:15:00|3077.3|3071.3|3072.5|3066.5|3077.3|3071.3|3072.5|3066.5|30
1631254800000|2021-09-10 06:20:00|3072.8|3066.8|3074.3|3068.3|3075.4|3069.4|3072.5|3066.5|25
1631255100000|2021-09-10 06:25:00|3074.5|3068.5|3081.8|3075.8|3082|3076|3074.5|3068.5|40
1631255400000|2021-09-10 06:30:00|3082|3076|3079.8|3073.8|3086.5|3080.5|3079.8|3073.8|77
1631255700000|2021-09-10 06:35:00|3080|3074|3082.8|3076.8|3083.5|3077.5|3080|3074|41
1631256000000|2021-09-10 06:40:00|3083|3077|3083.5|3077.5|3086|3080|3082.8|3076.8|79
1631256300000|2021-09-10 06:45:00|3083.8|3077.8|3083.6|3077.6|3085.4|3079.4|3083.6|3077.6|33
1631256600000|2021-09-10 06:50:00|3083.4|3077.4|3088|3082|3089.3|3083.3|3082.4|3076.4|110
1631256900000|2021-09-10 06:55:00|3087.9|3081.9|3087.9|3081.9|3089|3083|3086|3080|62
1631257200000|2021-09-10 07:00:00|3088.1|3082.1|3086.5|3080.5|3089.6|3083.6|3084.6|3078.6|48
1631257500000|2021-09-10 07:05:00|3086.3|3080.3|3085|3079|3086.3|3080.3|3082.5|3076.5|45
1631257800000|2021-09-10 07:10:00|3085.3|3079.3|3084.3|3078.3|3085.8|3079.8|3084.1|3078.1|11
1631258100000|2021-09-10 07:15:00|3083.6|3077.6|3087.5|3081.5|3087.8|3081.8|3082|3076|32
1631258400000|2021-09-10 07:20:00|3087.3|3081.3|3086.9|3080.9|3091.8|3085.8|3086.9|3080.9|58
1631258700000|2021-09-10 07:25:00|3086.8|3080.8|3087.9|3081.9|3089|3083|3086.3|3080.3|21
1631259000000|2021-09-10 07:30:00|3086.8|3080.8|3090.3|3084.3|3090.8|3084.8|3086.8|3080.8|34
1631259300000|2021-09-10 07:35:00|3090.5|3084.5|3087.5|3081.5|3091|3085|3087.3|3081.3|19
1631259600000|2021-09-10 07:40:00|3088.3|3082.3|3089.8|3083.8|3090|3084|3086|3080|38
1631259900000|2021-09-10 07:45:00|3090|3084|3089.8|3083.8|3092|3086|3089.3|3083.3|32
1631260200000|2021-09-10 07:50:00|3089.5|3083.5|3090|3084|3090.5|3084.5|3089.5|3083.5|9
1631260500000|2021-09-10 07:55:00|3090.3|3084.3|3093.3|3087.3|3093.3|3087.3|3090.3|3084.3|21
1631260800000|2021-09-10 08:00:00|3093.5|3087.5|3091.5|3085.5|3093.5|3087.5|3090.3|3084.3|36
1631261100000|2021-09-10 08:05:00|3091.8|3085.8|3090.4|3084.4|3093.6|3087.6|3090|3084|29
1631261400000|2021-09-10 08:10:00|3090.5|3084.5|3093.5|3087.5|3094|3088|3090.5|3084.5|17
1631261700000|2021-09-10 08:15:00|3094|3088|3094|3088|3096.5|3090.5|3092.8|3086.8|38
1631262000000|2021-09-10 08:20:00|3094.3|3088.3|3094.3|3088.3|3095.5|3089.5|3092.6|3086.6|21
1631262300000|2021-09-10 08:25:00|3094.5|3088.5|3095.3|3089.3|3098.1|3092.1|3093.4|3087.4|38
1631262600000|2021-09-10 08:30:00|3095|3089|3092.3|3086.3|3095.1|3089.1|3090.4|3084.4|63
1631262900000|2021-09-10 08:35:00|3092.5|3086.5|3091.5|3085.5|3094|3088|3091|3085|34
1631263200000|2021-09-10 08:40:00|3091.3|3085.3|3090.4|3084.4|3092.4|3086.4|3090.4|3084.4|29
1631263500000|2021-09-10 08:45:00|3090.5|3084.5|3091.3|3085.3|3091.5|3085.5|3088.4|3082.4|24
1631263800000|2021-09-10 08:50:00|3091.5|3085.5|3092.3|3086.3|3092.3|3086.3|3088.4|3082.4|23
1631264100000|2021-09-10 08:55:00|3092.5|3086.5|3093.5|3087.5|3093.8|3087.8|3092.5|3086.5|22
1631264400000|2021-09-10 09:00:00|3093.3|3087.3|3094.3|3088.3|3095|3089|3093.1|3087.1|51
1631264700000|2021-09-10 09:05:00|3094.5|3088.5|3092|3086|3094.5|3088.5|3090.1|3084.1|36
1631265000000|2021-09-10 09:10:00|3092.3|3086.3|3094.3|3088.3|3094.5|3088.5|3091.8|3085.8|18
1631265300000|2021-09-10 09:15:00|3094.5|3088.5|3094.5|3088.5|3095.3|3089.3|3093.3|3087.3|25
1631265600000|2021-09-10 09:20:00|3094.8|3088.8|3094.4|3088.4|3094.8|3088.8|3093.3|3087.3|14
1631265900000|2021-09-10 09:25:00|3094.8|3088.8|3097.3|3091.3|3098.4|3092.4|3093.8|3087.8|48
1631266200000|2021-09-10 09:30:00|3097.4|3091.4|3099.1|3093.1|3099.3|3093.3|3096.3|3090.3|56
1631266500000|2021-09-10 09:35:00|3098.9|3092.9|3098.8|3092.8|3100.8|3094.8|3097.9|3091.9|50
1631266800000|2021-09-10 09:40:00|3099|3093|3100.8|3094.8|3101.4|3095.4|3098|3092|48
1631267100000|2021-09-10 09:45:00|3100.6|3094.6|3100.5|3094.5|3102.4|3096.4|3100.4|3094.4|42
1631267400000|2021-09-10 09:50:00|3100.8|3094.8|3098.8|3092.8|3101.1|3095.1|3098.8|3092.8|16
1631267700000|2021-09-10 09:55:00|3098.5|3092.5|3097.3|3091.3|3099.3|3093.3|3097|3091|24
1631268000000|2021-09-10 10:00:00|3097.5|3091.5|3098.1|3092.1|3098.3|3092.3|3097.4|3091.4|21
1631268300000|2021-09-10 10:05:00|3098|3092|3095.3|3089.3|3098|3092|3094.8|3088.8|27
1631268600000|2021-09-10 10:10:00|3095.5|3089.5|3098.5|3092.5|3098.8|3092.8|3095.3|3089.3|24
1631268900000|2021-09-10 10:15:00|3098.8|3092.8|3098.5|3092.5|3099.1|3093.1|3098.3|3092.3|16
1631269200000|2021-09-10 10:20:00|3098.3|3092.3|3101|3095|3101.5|3095.5|3098|3092|19
1631269500000|2021-09-10 10:25:00|3100.8|3094.8|3101.5|3095.5|3102.1|3096.1|3100.8|3094.8|11
1631269800000|2021-09-10 10:30:00|3101.8|3095.8|3100.5|3094.5|3102.4|3096.4|3100.5|3094.5|21
1631270100000|2021-09-10 10:35:00|3100.3|3094.3|3101|3095|3102.6|3096.6|3099.6|3093.6|29
1631270400000|2021-09-10 10:40:00|3100.8|3094.8|3101.9|3095.9|3101.9|3095.9|3100.8|3094.8|13
1631270700000|2021-09-10 10:45:00|3102.1|3096.1|3100.5|3094.5|3102.6|3096.6|3099.3|3093.3|33
1631271000000|2021-09-10 10:50:00|3100.8|3094.8|3097.8|3091.8|3100.8|3094.8|3097.8|3091.8|16
1631271300000|2021-09-10 10:55:00|3098|3092|3099.3|3093.3|3099.5|3093.5|3098|3092|17
1631271600000|2021-09-10 11:00:00|3099|3093|3100|3094|3100.8|3094.8|3098.3|3092.3|24
1631271900000|2021-09-10 11:05:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3099|3093|21
1631272200000|2021-09-10 11:10:00|3100|3094|3099.8|3093.8|3100|3094|3098.4|3092.4|12
1631272500000|2021-09-10 11:15:00|3099.9|3093.9|3101.8|3095.8|3101.9|3095.9|3098.6|3092.6|37
1631272800000|2021-09-10 11:20:00|3101.5|3095.5|3100.8|3094.8|3102.4|3096.4|3100.3|3094.3|38
1631273100000|2021-09-10 11:25:00|3100.5|3094.5|3099.5|3093.5|3100.8|3094.8|3098.5|3092.5|45
1631273400000|2021-09-10 11:30:00|3099.8|3093.8|3099.3|3093.3|3101.8|3095.8|3099|3093|47
1631273700000|2021-09-10 11:35:00|3099|3093|3099.3|3093.3|3099.5|3093.5|3098.3|3092.3|28
1631274000000|2021-09-10 11:40:00|3099.5|3093.5|3099.3|3093.3|3099.9|3093.9|3098.8|3092.8|16
1631274300000|2021-09-10 11:45:00|3099|3093|3101.5|3095.5|3101.8|3095.8|3098.8|3092.8|26
1631274600000|2021-09-10 11:50:00|3101.3|3095.3|3102.8|3096.8|3103|3097|3101.3|3095.3|30
1631274900000|2021-09-10 11:55:00|3102.5|3096.5|3101|3095|3103.5|3097.5|3101|3095|20
1631275200000|2021-09-10 12:00:00|3100.8|3094.8|3100.8|3094.8|3102.5|3096.5|3100|3094|62
1631275500000|2021-09-10 12:05:00|3101.3|3095.3|3102.3|3096.3|3102.8|3096.8|3101.3|3095.3|48
1631275800000|2021-09-10 12:10:00|3102.5|3096.5|3101.8|3095.8|3102.5|3096.5|3101|3095|42
1631276100000|2021-09-10 12:15:00|3101.5|3095.5|3101.8|3095.8|3102.8|3096.8|3100.4|3094.4|41
1631276400000|2021-09-10 12:20:00|3102|3096|3101.5|3095.5|3103.3|3097.3|3101.3|3095.3|37
1631276700000|2021-09-10 12:25:00|3101.8|3095.8|3100.5|3094.5|3102.8|3096.8|3098.3|3092.3|47
1631277000000|2021-09-10 12:30:00|3100.3|3094.3|3099.9|3093.9|3101.6|3095.6|3099.6|3093.6|54
1631277300000|2021-09-10 12:35:00|3099.6|3093.6|3100.4|3094.4|3101.6|3095.6|3099.4|3093.4|44
1631277600000|2021-09-10 12:40:00|3100.8|3094.8|3102.9|3096.9|3103.3|3097.3|3100.5|3094.5|38
1631277900000|2021-09-10 12:45:00|3103.3|3097.3|3102|3096|3103.3|3097.3|3101.8|3095.8|33
1631278200000|2021-09-10 12:50:00|3102.3|3096.3|3099.9|3093.9|3102.8|3096.8|3099.6|3093.6|50
1631278500000|2021-09-10 12:55:00|3099.8|3093.8|3097|3091|3099.8|3093.8|3093.9|3087.9|45
1631278800000|2021-09-10 13:00:00|3096.8|3090.8|3096|3090|3103.1|3097.1|3093.8|3087.8|198
1631279100000|2021-09-10 13:05:00|3096.3|3090.3|3096.8|3090.8|3100.3|3094.3|3092.8|3086.8|163
1631279400000|2021-09-10 13:10:00|3097|3091|3099.5|3093.5|3102.5|3096.5|3096.3|3090.3|158
1631279700000|2021-09-10 13:15:00|3099.8|3093.8|3100.5|3094.5|3102.8|3096.8|3099.8|3093.8|135
1631280000000|2021-09-10 13:20:00|3100.8|3094.8|3097.3|3091.3|3101.3|3095.3|3096|3090|94
1631280300000|2021-09-10 13:25:00|3097.5|3091.5|3099.3|3093.3|3100.1|3094.1|3095.8|3089.8|107
1631280600000|2021-09-10 13:30:00|3099.5|3093.5|3102.3|3096.3|3103.5|3097.5|3097.3|3091.3|152
1631280900000|2021-09-10 13:35:00|3102.5|3096.5|3109.5|3103.5|3109.6|3103.6|3102|3096|145
1631281200000|2021-09-10 13:40:00|3109.1|3103.1|3108|3102|3112.6|3106.6|3105|3099|166
1631281500000|2021-09-10 13:45:00|3107.8|3101.8|3110.1|3104.1|3112.8|3106.8|3107.5|3101.5|126
1631281800000|2021-09-10 13:50:00|3110.3|3104.3|3110.3|3104.3|3111.5|3105.5|3106.9|3100.9|100
1631282100000|2021-09-10 13:55:00|3110|3104|3109|3103|3111.1|3105.1|3106|3100|140
1631282400000|2021-09-10 14:00:00|3109.5|3103.5|3103.8|3097.8|3110.6|3104.6|3103.5|3097.5|101
1631282700000|2021-09-10 14:05:00|3103.5|3097.5|3107.3|3101.3|3109.4|3103.4|3103.5|3097.5|104
1631283000000|2021-09-10 14:10:00|3107.5|3101.5|3108.3|3102.3|3109.8|3103.8|3107|3101|105
1631283300000|2021-09-10 14:15:00|3108|3102|3111.5|3105.5|3111.8|3105.8|3107.3|3101.3|71
1631283600000|2021-09-10 14:20:00|3111.8|3105.8|3108|3102|3113.3|3107.3|3107.3|3101.3|113
1631283900000|2021-09-10 14:25:00|3108.3|3102.3|3105.3|3099.3|3109|3103|3102.8|3096.8|147
1631284200000|2021-09-10 14:30:00|3105.5|3099.5|3113.3|3107.3|3115.8|3109.8|3105.3|3099.3|129
1631284500000|2021-09-10 14:35:00|3113.5|3107.5|3118|3112|3120.3|3114.3|3111.8|3105.8|102
1631284800000|2021-09-10 14:40:00|3118.3|3112.3|3129.5|3123.5|3131.5|3125.3|3118|3112|116
1631285100000|2021-09-10 14:45:00|3129.8|3123.8|3129.3|3123.3|3134.5|3128.5|3128.5|3122.5|119
1631285400000|2021-09-10 14:50:00|3129|3123|3133.3|3127.3|3135.5|3129.5|3129|3123|130
1631285700000|2021-09-10 14:55:00|3133|3127|3119.5|3113.5|3133|3127|3115|3109|299
1631286000000|2021-09-10 15:00:00|3119.8|3113.8|3112.3|3106.3|3121|3115|3110|3104|178
1631286300000|2021-09-10 15:05:00|3112.5|3106.5|3103|3097|3112.8|3106.8|3096.5|3090.5|165
1631286600000|2021-09-10 15:10:00|3101.8|3095.8|3098.8|3092.8|3101.8|3095.8|3096.8|3090.8|93
1631286900000|2021-09-10 15:15:00|3098.5|3092.5|3097|3091|3102|3096|3095.5|3089.5|138
1631287200000|2021-09-10 15:20:00|3097.3|3091.3|3103.3|3097.3|3103.8|3097.8|3096.8|3090.8|95
1631287500000|2021-09-10 15:25:00|3103|3097|3098|3092|3103|3097|3098|3092|68
1631287800000|2021-09-10 15:30:00|3097.8|3091.8|3103.8|3097.8|3104.8|3098.8|3096.8|3090.8|81
1631288100000|2021-09-10 15:35:00|3104|3098|3101.8|3095.8|3108.3|3102.3|3101.8|3095.8|88
1631288400000|2021-09-10 15:40:00|3101.5|3095.5|3107.3|3101.3|3107.3|3101.3|3101.3|3095.3|88
1631288700000|2021-09-10 15:45:00|3107.5|3101.5|3111.3|3105.3|3112.3|3106.3|3107.5|3101.5|99
1631289000000|2021-09-10 15:50:00|3111.5|3105.5|3112|3106|3113|3107|3111|3105|44
1631289300000|2021-09-10 15:55:00|3111.8|3105.8|3109|3103|3111.8|3105.8|3108.8|3102.8|17
1631289600000|2021-09-10 16:00:00|3108.8|3102.8|3110|3104|3110.5|3104.5|3108.8|3102.8|28
1631289900000|2021-09-10 16:05:00|3110.3|3104.3|3114|3108|3114.8|3108.8|3110.3|3104.3|47
1631290200000|2021-09-10 16:10:00|3113.8|3107.8|3112|3106|3113.8|3107.8|3112|3106|15
1631290500000|2021-09-10 16:15:00|3111.8|3105.8|3113.5|3107.5|3115|3109|3111.5|3105.5|32
1631290800000|2021-09-10 16:20:00|3113.3|3107.3|3115.5|3109.5|3116|3110|3113.3|3107.3|30
1631291100000|2021-09-10 16:25:00|3115.3|3109.3|3114.5|3108.5|3116.5|3110.5|3114.3|3108.3|37
1631291400000|2021-09-10 16:30:00|3114.8|3108.8|3117|3111|3117|3111|3114.3|3108.3|42
1631291700000|2021-09-10 16:35:00|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3115.5|3109.5|22
1631292000000|2021-09-10 16:40:00|3116.5|3110.5|3115.5|3109.5|3117.3|3111.3|3115.5|3109.5|37
1631292300000|2021-09-10 16:45:00|3115.8|3109.8|3115.3|3109.3|3116.5|3110.5|3114.8|3108.8|25
1631292600000|2021-09-10 16:50:00|3116.5|3110.5|3117.8|3111.8|3118|3112|3115.8|3109.8|22
1631292900000|2021-09-10 16:55:00|3117.6|3111.6|3118.1|3112.1|3118.9|3112.9|3116.6|3110.6|28
1631491200000|2021-09-13 00:00:00|3117|3105.8|3118.8|3112.8|3120|3114|3117|3105.8|4
1631491500000|2021-09-13 00:05:00|3118.5|3112.5|3116.8|3110.8|3118.5|3112.5|3116.5|3110.5|11
1631491800000|2021-09-13 00:10:00|3116.5|3110.5|3115|3109|3116.5|3110.5|3115|3109|4
1631492100000|2021-09-13 00:15:00|3114.8|3108.8|3111|3105|3114.8|3108.8|3110|3104|18
1631492400000|2021-09-13 00:20:00|3110.5|3104.5|3112.8|3106.8|3112.8|3106.8|3110|3104|9
1631492700000|2021-09-13 00:25:00|3112.5|3106.5|3111|3105|3112.8|3106.8|3111|3105|7
1631493300000|2021-09-13 00:35:00|3111.3|3105.3|3114.8|3108.8|3114.8|3108.8|3111|3105|15
1631494200000|2021-09-13 00:50:00|3115|3109|3115|3109|3115|3109|3115|3109|1
1631494500000|2021-09-13 00:55:00|3114.8|3108.8|3113|3107|3114.8|3108.8|3113|3107|2
1631494800000|2021-09-13 01:00:00|3113.3|3107.3|3102.3|3096.3|3118.3|3112.3|3096|3090|356
1631495100000|2021-09-13 01:05:00|3102.5|3096.5|3101|3095|3104.5|3098.5|3098|3092|185
1631495400000|2021-09-13 01:10:00|3101.3|3095.3|3098.5|3092.5|3102.3|3096.3|3095.5|3089.5|130
1631495700000|2021-09-13 01:15:00|3098.3|3092.3|3106.8|3100.8|3107.8|3101.8|3098|3092|154
1631496000000|2021-09-13 01:20:00|3106.5|3100.5|3097|3091|3106.5|3100.5|3096.3|3090.3|103
1631496300000|2021-09-13 01:25:00|3096.8|3090.8|3095.3|3089.3|3097.8|3091.8|3093|3087|123
1631496600000|2021-09-13 01:30:00|3095.5|3089.5|3104.3|3098.3|3104.5|3098.5|3094|3088|161
1631496900000|2021-09-13 01:35:00|3104.5|3098.5|3107.8|3101.8|3110.3|3104.3|3104.5|3098.5|148
1631497200000|2021-09-13 01:40:00|3108|3102|3108.5|3102.5|3112|3106|3107.3|3101.3|95
1631497500000|2021-09-13 01:45:00|3108.8|3102.8|3108.5|3102.5|3111|3105|3107.5|3101.5|63
1631497800000|2021-09-13 01:50:00|3108.3|3102.3|3104.8|3098.8|3108.3|3102.3|3104.8|3098.8|80
1631498100000|2021-09-13 01:55:00|3104.5|3098.5|3099.3|3093.3|3104.8|3098.8|3099.3|3093.3|95
1631498400000|2021-09-13 02:00:00|3099.5|3093.5|3102.5|3096.5|3102.5|3096.5|3097.3|3091.3|84
1631498700000|2021-09-13 02:05:00|3102.3|3096.3|3099.3|3093.3|3104.5|3098.5|3098.8|3092.8|73
1631499000000|2021-09-13 02:10:00|3099|3093|3097.3|3091.3|3099|3093|3095.8|3089.8|62
1631499300000|2021-09-13 02:15:00|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|17
1631499600000|2021-09-13 02:20:00|3097.3|3091.3|3097.5|3091.5|3098|3092|3097.3|3091.3|12
1631499900000|2021-09-13 02:25:00|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3094.5|3088.5|14
1631500200000|2021-09-13 02:30:00|3097|3091|3092.5|3086.5|3097.8|3091.8|3091.8|3085.8|127
1631500500000|2021-09-13 02:35:00|3092.3|3086.3|3097|3091|3097|3091|3091.8|3085.8|74
1631500800000|2021-09-13 02:40:00|3097.3|3091.3|3093|3087|3097.5|3091.5|3093|3087|80
1631501100000|2021-09-13 02:45:00|3092.8|3086.8|3091|3085|3093.3|3087.3|3090.8|3084.8|55
1631501400000|2021-09-13 02:50:00|3090.8|3084.8|3090|3084|3090.8|3084.8|3088.3|3082.3|57
1631501700000|2021-09-13 02:55:00|3090.3|3084.3|3094.3|3088.3|3094.3|3088.3|3090|3084|98
1631502000000|2021-09-13 03:00:00|3094|3088|3090|3084|3094.3|3088.3|3090|3084|104
1631502300000|2021-09-13 03:05:00|3090.3|3084.3|3093|3087|3093.3|3087.3|3089.3|3083.3|112
1631502600000|2021-09-13 03:10:00|3093.3|3087.3|3092.5|3086.5|3094|3088|3091|3085|86
1631502900000|2021-09-13 03:15:00|3092.3|3086.3|3094.5|3088.5|3094.5|3088.5|3092.3|3086.3|62
1631503200000|2021-09-13 03:20:00|3094.8|3088.8|3099.3|3093.3|3100.3|3094.3|3094.8|3088.8|81
1631503500000|2021-09-13 03:25:00|3099|3093|3095|3089|3099|3093|3093.8|3087.8|102
1631503800000|2021-09-13 03:30:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|7
1631504100000|2021-09-13 03:35:00|3094|3088|3092.3|3086.3|3094|3088|3091.5|3085.5|13
1631504400000|2021-09-13 03:40:00|3092|3086|3091.8|3085.8|3092.5|3086.5|3091.3|3085.3|13
1631504700000|2021-09-13 03:45:00|3091.5|3085.5|3089|3083|3091.5|3085.5|3088.3|3082.3|14
1631505300000|2021-09-13 03:55:00|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631505600000|2021-09-13 04:00:00|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631505900000|2021-09-13 04:05:00|3087.8|3081.8|3087|3081|3088|3082|3087|3081|4
1631506200000|2021-09-13 04:10:00|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|11
1631506500000|2021-09-13 04:15:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|6
1631506800000|2021-09-13 04:20:00|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3087.5|3081.5|5
1631507100000|2021-09-13 04:25:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631507400000|2021-09-13 04:30:00|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087|3081|34
1631507700000|2021-09-13 04:35:00|3087.5|3081.5|3089.5|3083.5|3089.5|3083.5|3087.3|3081.3|46
1631508000000|2021-09-13 04:40:00|3089.8|3083.8|3090|3084|3091.3|3085.3|3089.8|3083.8|11
1631508300000|2021-09-13 04:45:00|3089.8|3083.8|3088.3|3082.3|3089.8|3083.8|3087.8|3081.8|8
1631508600000|2021-09-13 04:50:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087|3081|6
1631508900000|2021-09-13 04:55:00|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|3
1631509200000|2021-09-13 05:00:00|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088|3082|7
1631509500000|2021-09-13 05:05:00|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086.5|3080.5|6
1631509800000|2021-09-13 05:10:00|3086.8|3080.8|3087.3|3081.3|3088.5|3082.5|3086.5|3080.5|12
1631510100000|2021-09-13 05:15:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3085.3|3079.3|19
1631510400000|2021-09-13 05:20:00|3087|3081|3090.3|3084.3|3090.3|3084.3|3087|3081|28
1631510700000|2021-09-13 05:25:00|3090.5|3084.5|3091|3085|3091|3085|3090.5|3084.5|3
1631511000000|2021-09-13 05:30:00|3090.8|3084.8|3093.5|3087.5|3094.8|3088.8|3089.8|3083.8|114
1631511300000|2021-09-13 05:35:00|3093.3|3087.3|3092|3086|3093.3|3087.3|3089.8|3083.8|101
1631511600000|2021-09-13 05:40:00|3092.3|3086.3|3098.3|3092.3|3098.5|3092.5|3092.3|3086.3|61
1631511900000|2021-09-13 05:45:00|3098.5|3092.5|3096.3|3090.3|3099.8|3093.8|3095.5|3089.5|76
1631512200000|2021-09-13 05:50:00|3096.5|3090.5|3096|3090|3099|3093|3095.5|3089.5|55
1631512500000|2021-09-13 05:55:00|3096.3|3090.3|3097.3|3091.3|3098.3|3092.3|3095.8|3089.8|75
1631512800000|2021-09-13 06:00:00|3097|3091|3099|3093|3099.5|3093.5|3095.3|3089.3|109
1631513100000|2021-09-13 06:05:00|3099.3|3093.3|3094|3088|3099.3|3093.3|3093.8|3087.8|96
1631513400000|2021-09-13 06:10:00|3094.3|3088.3|3095.8|3089.8|3096.3|3090.3|3094|3088|45
1631513700000|2021-09-13 06:15:00|3096|3090|3097.5|3091.5|3098.8|3092.8|3095.5|3089.5|104
1631514000000|2021-09-13 06:20:00|3097.3|3091.3|3100.8|3094.8|3102.3|3096.3|3097.3|3091.3|115
1631514300000|2021-09-13 06:25:00|3100.5|3094.5|3099.3|3093.3|3100.5|3094.5|3097|3091|102
1631514600000|2021-09-13 06:30:00|3099.5|3093.5|3096.5|3090.5|3099.8|3093.8|3096.3|3090.3|67
1631514900000|2021-09-13 06:35:00|3096.3|3090.3|3089.3|3083.3|3096.5|3090.5|3089.3|3083.3|147
1631515200000|2021-09-13 06:40:00|3089|3083|3090.8|3084.8|3091.5|3085.5|3086.8|3080.8|184
1631515500000|2021-09-13 06:45:00|3090.5|3084.5|3092|3086|3092.5|3086.5|3088|3082|92
1631515800000|2021-09-13 06:50:00|3091.8|3085.8|3091.5|3085.5|3092.5|3086.5|3088.5|3082.5|124
1631516100000|2021-09-13 06:55:00|3091.3|3085.3|3090.3|3084.3|3092.3|3086.3|3088.8|3082.8|112
1631516400000|2021-09-13 07:00:00|3089|3083|3091.3|3085.3|3093|3087|3084.5|3078.5|113
1631516700000|2021-09-13 07:05:00|3091|3085|3085.3|3079.3|3091|3085|3083.3|3077.3|69
1631517000000|2021-09-13 07:10:00|3085|3079|3089.5|3083.5|3089.5|3083.5|3083.3|3077.3|80
1631517300000|2021-09-13 07:15:00|3089.8|3083.8|3093.3|3087.3|3093.3|3087.3|3086.8|3080.8|65
1631517600000|2021-09-13 07:20:00|3093.5|3087.5|3095.5|3089.5|3096.5|3090.5|3092|3086|71
1631517900000|2021-09-13 07:25:00|3095.3|3089.3|3094.3|3088.3|3097|3091|3092.3|3086.3|92
1631518200000|2021-09-13 07:30:00|3094|3088|3092.3|3086.3|3095.8|3089.8|3091.8|3085.8|83
1631518500000|2021-09-13 07:35:00|3092|3086|3084.5|3078.5|3092|3086|3083.5|3077.5|73
1631518800000|2021-09-13 07:40:00|3084.8|3078.8|3084.5|3078.5|3086.5|3080.5|3084.3|3078.3|29
1631519100000|2021-09-13 07:45:00|3084.8|3078.8|3084.8|3078.8|3085.8|3079.8|3083.8|3077.8|36
1631519400000|2021-09-13 07:50:00|3085.3|3079.3|3084.8|3078.8|3088.3|3082.3|3084.5|3078.5|42
1631519700000|2021-09-13 07:55:00|3085|3079|3084|3078|3086.3|3080.3|3083.8|3077.8|25
1631520000000|2021-09-13 08:00:00|3084.3|3078.3|3086.8|3080.8|3087.3|3081.3|3084|3078|54
1631520300000|2021-09-13 08:05:00|3087|3081|3088.3|3082.3|3089.3|3083.3|3087|3081|49
1631520600000|2021-09-13 08:10:00|3088|3082|3091.5|3085.5|3091.8|3085.8|3087.8|3081.8|48
1631520900000|2021-09-13 08:15:00|3091.8|3085.8|3093.3|3087.3|3093.8|3087.8|3089.3|3083.3|60
1631521200000|2021-09-13 08:20:00|3093.5|3087.5|3092.8|3086.8|3095.5|3089.5|3092.8|3086.8|45
1631521500000|2021-09-13 08:25:00|3092.5|3086.5|3094.5|3088.5|3095|3089|3092.3|3086.3|35
1631521800000|2021-09-13 08:30:00|3094.3|3088.3|3093.5|3087.5|3094.5|3088.5|3092|3086|39
1631522100000|2021-09-13 08:35:00|3093.3|3087.3|3094.5|3088.5|3095.3|3089.3|3092.5|3086.5|48
1631522400000|2021-09-13 08:40:00|3094.8|3088.8|3096.3|3090.3|3096.8|3090.8|3092|3086|57
1631522700000|2021-09-13 08:45:00|3096.8|3090.8|3100.5|3094.5|3100.5|3094.5|3096|3090|70
1631523000000|2021-09-13 08:50:00|3100.8|3094.8|3098.5|3092.5|3101.5|3095.5|3098.3|3092.3|54
1631523300000|2021-09-13 08:55:00|3098.3|3092.3|3099.8|3093.8|3101.8|3095.8|3098.3|3092.3|37
1631523600000|2021-09-13 09:00:00|3099.5|3093.5|3099|3093|3102|3096|3099|3093|59
1631523900000|2021-09-13 09:05:00|3098.8|3092.8|3101.8|3095.8|3101.8|3095.8|3098|3092|57
1631524200000|2021-09-13 09:10:00|3101.5|3095.5|3100.5|3094.5|3102.3|3096.3|3099.8|3093.8|39
1631524500000|2021-09-13 09:15:00|3100.3|3094.3|3098.3|3092.3|3101|3095|3097.8|3091.8|53
1631524800000|2021-09-13 09:20:00|3098.5|3092.5|3101|3095|3101|3095|3097.8|3091.8|55
1631525100000|2021-09-13 09:25:00|3101.3|3095.3|3098.3|3092.3|3101.3|3095.3|3098.3|3092.3|34
1631525400000|2021-09-13 09:30:00|3098.5|3092.5|3098.5|3092.5|3099|3093|3098|3092|32
1631525700000|2021-09-13 09:35:00|3098.8|3092.8|3100.8|3094.8|3101|3095|3098.8|3092.8|25
1631526000000|2021-09-13 09:40:00|3101|3095|3100.5|3094.5|3101.3|3095.3|3099.3|3093.3|36
1631526300000|2021-09-13 09:45:00|3100.3|3094.3|3099.8|3093.8|3100.5|3094.5|3098.8|3092.8|37
1631526600000|2021-09-13 09:50:00|3100|3094|3098.8|3092.8|3100.5|3094.5|3098|3092|37
1631526900000|2021-09-13 09:55:00|3099|3093|3100|3094|3100.3|3094.3|3098.8|3092.8|27
1631527200000|2021-09-13 10:00:00|3100.3|3094.3|3099.3|3093.3|3100.3|3094.3|3096.5|3090.5|50
1631527500000|2021-09-13 10:05:00|3099.5|3093.5|3100.3|3094.3|3100.3|3094.3|3099|3093|32
1631527800000|2021-09-13 10:10:00|3100|3094|3099.3|3093.3|3100.3|3094.3|3099|3093|15
1631528100000|2021-09-13 10:15:00|3099.5|3093.5|3100|3094|3100.3|3094.3|3098.8|3092.8|22
1631528400000|2021-09-13 10:20:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099|3093|34
1631528700000|2021-09-13 10:25:00|3100|3094|3096.5|3090.5|3100|3094|3096.3|3090.3|40
1631529000000|2021-09-13 10:30:00|3096.8|3090.8|3098|3092|3098|3092|3096.3|3090.3|40
1631529300000|2021-09-13 10:35:00|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3097.5|3091.5|26
1631529600000|2021-09-13 10:40:00|3099.5|3093.5|3099.8|3093.8|3100.5|3094.5|3098.3|3092.3|26
1631529900000|2021-09-13 10:45:00|3100|3094|3099|3093|3100.8|3094.8|3099|3093|43
1631530200000|2021-09-13 10:50:00|3098.8|3092.8|3098.8|3092.8|3099|3093|3097|3091|41
1631530500000|2021-09-13 10:55:00|3098.5|3092.5|3096.8|3090.8|3098.5|3092.5|3095.8|3089.8|60
1631530800000|2021-09-13 11:00:00|3097|3091|3096.8|3090.8|3098|3092|3096|3090|37
1631531100000|2021-09-13 11:05:00|3096.5|3090.5|3096.3|3090.3|3098.5|3092.5|3096|3090|50
1631531400000|2021-09-13 11:10:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3095.5|3089.5|59
1631531700000|2021-09-13 11:15:00|3098.3|3092.3|3096.8|3090.8|3098.5|3092.5|3096|3090|62
1631532000000|2021-09-13 11:20:00|3096.5|3090.5|3098.3|3092.3|3098.5|3092.5|3095.8|3089.8|90
1631532300000|2021-09-13 11:25:00|3098|3092|3098.8|3092.8|3098.8|3092.8|3096.5|3090.5|71
1631532600000|2021-09-13 11:30:00|3098.3|3092.3|3094.3|3088.3|3098.8|3092.8|3094|3088|130
1631532900000|2021-09-13 11:35:00|3094.5|3088.5|3092.5|3086.5|3094.5|3088.5|3091.8|3085.8|129
1631533200000|2021-09-13 11:40:00|3092.8|3086.8|3090.8|3084.8|3094.3|3088.3|3089.3|3083.3|98
1631533500000|2021-09-13 11:45:00|3090.5|3084.5|3094.8|3088.8|3095|3089|3089.5|3083.5|114
1631533800000|2021-09-13 11:50:00|3095|3089|3094.3|3088.3|3096.5|3090.5|3093.8|3087.8|75
1631534100000|2021-09-13 11:55:00|3093.8|3087.8|3094.3|3088.3|3095.8|3089.8|3088.5|3082.5|113
1631534400000|2021-09-13 12:00:00|3094|3088|3094.3|3088.3|3094.8|3088.8|3092.5|3086.5|117
1631534700000|2021-09-13 12:05:00|3093.3|3087.3|3095.8|3089.8|3096.3|3090.3|3093|3087|61
1631535000000|2021-09-13 12:10:00|3095.5|3089.5|3100.5|3094.5|3100.5|3094.5|3094.3|3088.3|119
1631535300000|2021-09-13 12:15:00|3100.8|3094.8|3101|3095|3102.5|3096.5|3100.3|3094.3|73
1631535600000|2021-09-13 12:20:00|3101.3|3095.3|3098.8|3092.8|3101.5|3095.5|3098.3|3092.3|80
1631535900000|2021-09-13 12:25:00|3098.5|3092.5|3096|3090|3099.5|3093.5|3095.8|3089.8|34
1631536200000|2021-09-13 12:30:00|3095.8|3089.8|3097.3|3091.3|3099.5|3093.5|3095|3089|140
1631536500000|2021-09-13 12:35:00|3097|3091|3095.8|3089.8|3098.3|3092.3|3092.8|3086.8|111
1631536800000|2021-09-13 12:40:00|3095.3|3089.3|3098.5|3092.5|3098.8|3092.8|3094.8|3088.8|58
1631537100000|2021-09-13 12:45:00|3098.8|3092.8|3098.5|3092.5|3099.8|3093.8|3098.5|3092.5|50
1631537400000|2021-09-13 12:50:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3097.5|3091.5|55
1631537700000|2021-09-13 12:55:00|3098.3|3092.3|3100.8|3094.8|3101|3095|3097.3|3091.3|79
1631538000000|2021-09-13 13:00:00|3101.3|3095.3|3091|3085|3106|3100|3090.5|3084.5|355
1631538300000|2021-09-13 13:05:00|3091.3|3085.3|3090.5|3084.5|3093.3|3087.3|3089.3|3083.3|270
1631538600000|2021-09-13 13:10:00|3090.8|3084.8|3089.3|3083.3|3092.8|3086.8|3088.5|3082.5|234
1631538900000|2021-09-13 13:15:00|3089.5|3083.5|3083|3077|3089.5|3083.5|3083|3077|243
1631539200000|2021-09-13 13:20:00|3082.8|3076.8|3081.5|3075.5|3082.8|3076.8|3076.5|3070.5|265
1631539500000|2021-09-13 13:25:00|3081.3|3075.3|3081.8|3075.8|3085.8|3079.8|3081|3075|155
1631539800000|2021-09-13 13:30:00|3082|3076|3078.3|3072.3|3082|3076|3074.8|3068.8|271
1631540100000|2021-09-13 13:35:00|3078|3072|3085.8|3079.8|3086|3080|3077|3071|240
1631540400000|2021-09-13 13:40:00|3085.5|3079.5|3084.5|3078.5|3086|3080|3080.8|3074.8|185
1631540700000|2021-09-13 13:45:00|3084.8|3078.8|3081.8|3075.8|3085.8|3079.8|3079|3073|234
1631541000000|2021-09-13 13:50:00|3082|3076|3080.5|3074.5|3082|3076|3077.3|3071.3|149
1631541300000|2021-09-13 13:55:00|3080.8|3074.8|3076.3|3070.3|3081.3|3075.3|3076|3070|184
1631541600000|2021-09-13 14:00:00|3076.5|3070.5|3073.8|3067.8|3078|3072|3073|3067|224
1631541900000|2021-09-13 14:05:00|3073.5|3067.5|3073.5|3067.5|3075.3|3069.3|3069|3063|266
1631542200000|2021-09-13 14:10:00|3073.8|3067.8|3073.3|3067.3|3076.8|3070.8|3072.3|3066.3|246
1631542500000|2021-09-13 14:15:00|3073.8|3067.8|3067.8|3061.8|3073.8|3067.8|3063.8|3057.8|180
1631542800000|2021-09-13 14:20:00|3067.5|3061.5|3067.3|3061.3|3071|3065|3066|3060|159
1631543100000|2021-09-13 14:25:00|3067|3061|3066.3|3060.3|3068.8|3062.8|3065.3|3059.3|131
1631543400000|2021-09-13 14:30:00|3065.8|3059.8|3066.8|3060.8|3067.5|3061.5|3063.8|3057.8|144
1631543700000|2021-09-13 14:35:00|3066.5|3060.5|3068.3|3062.3|3070.5|3064.5|3065|3059|149
1631544000000|2021-09-13 14:40:00|3068|3062|3071|3065|3073.3|3067.3|3067.5|3061.5|155
1631544300000|2021-09-13 14:45:00|3070.8|3064.8|3078.8|3072.8|3081.5|3075.5|3070.8|3064.8|165
1631544600000|2021-09-13 14:50:00|3079|3073|3085.8|3079.8|3086|3080|3077.8|3071.8|145
1631544900000|2021-09-13 14:55:00|3086|3080|3085.5|3079.5|3091|3085|3084.8|3078.8|308
1631545200000|2021-09-13 15:00:00|3085.3|3079.3|3082.5|3076.5|3086.5|3080.5|3082.3|3076.3|101
1631545500000|2021-09-13 15:05:00|3082.8|3076.8|3081|3075|3085|3079|3080.5|3074.5|111
1631545800000|2021-09-13 15:10:00|3080.8|3074.8|3077.8|3071.8|3080.8|3074.8|3077.8|3071.8|41
1631546100000|2021-09-13 15:15:00|3078.5|3072.5|3077|3071|3078.5|3072.5|3076.3|3070.3|52
1631546400000|2021-09-13 15:20:00|3076.8|3070.8|3074|3068|3076.8|3070.8|3073|3067|58
1631546700000|2021-09-13 15:25:00|3073.5|3067.5|3076.3|3070.3|3077.5|3071.5|3073.5|3067.5|67
1631547000000|2021-09-13 15:30:00|3076.5|3070.5|3081.3|3075.3|3081.3|3075.3|3076.3|3070.3|123
1631547300000|2021-09-13 15:35:00|3081|3075|3077|3071|3081.3|3075.3|3075.3|3069.3|64
1631547600000|2021-09-13 15:40:00|3077.3|3071.3|3076|3070|3077.8|3071.8|3075.3|3069.3|72
1631547900000|2021-09-13 15:45:00|3075.8|3069.8|3077.5|3071.5|3077.8|3071.8|3075.5|3069.5|68
1631548200000|2021-09-13 15:50:00|3078|3072|3079|3073|3079.5|3073.5|3078|3072|42
1631548500000|2021-09-13 15:55:00|3079.3|3073.3|3077|3071|3080.3|3074.3|3076.5|3070.5|53
1631548800000|2021-09-13 16:00:00|3077.3|3071.3|3075.3|3069.3|3077.3|3071.3|3075|3069|22
1631549100000|2021-09-13 16:05:00|3075.8|3069.8|3075.8|3069.8|3076|3070|3074.3|3068.3|25
1631549400000|2021-09-13 16:10:00|3076|3070|3077.5|3071.5|3078.5|3072.5|3075.8|3069.8|33
1631549700000|2021-09-13 16:15:00|3077.8|3071.8|3075.8|3069.8|3077.8|3071.8|3075.5|3069.5|56
1631550000000|2021-09-13 16:20:00|3075.5|3069.5|3078.8|3072.8|3078.8|3072.8|3075.5|3069.5|20
1631550300000|2021-09-13 16:25:00|3078.5|3072.5|3080.5|3074.5|3080.5|3074.5|3078.5|3072.5|16
1631550600000|2021-09-13 16:30:00|3080.8|3074.8|3080.5|3074.5|3081.3|3075.3|3080.3|3074.3|37
1631550900000|2021-09-13 16:35:00|3080.3|3074.3|3078.5|3072.5|3080.3|3074.3|3078.3|3072.3|37
1631551200000|2021-09-13 16:40:00|3078.8|3072.8|3077|3071|3078.8|3072.8|3077|3071|38
1631551500000|2021-09-13 16:45:00|3076.8|3070.8|3076.8|3070.8|3077|3071|3075.5|3069.5|32
1631551800000|2021-09-13 16:50:00|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|31
1631552100000|2021-09-13 16:55:00|3077.3|3071.3|3076.6|3070.6|3077.4|3071.4|3076.1|3070.1|20
1631577600000|2021-09-14 00:00:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631577900000|2021-09-14 00:05:00|3079.3|3073.3|3076.8|3070.8|3079.3|3073.3|3075|3069|11
1631578200000|2021-09-14 00:10:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|7
1631578500000|2021-09-14 00:15:00|3076|3070|3072.5|3066.5|3076.3|3070.3|3072.3|3066.3|17
1631579400000|2021-09-14 00:30:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631579700000|2021-09-14 00:35:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631580000000|2021-09-14 00:40:00|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|5
1631580300000|2021-09-14 00:45:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631580900000|2021-09-14 00:55:00|3073.5|3067.5|3076.8|3070.8|3076.8|3070.8|3072.8|3066.8|19
1631581200000|2021-09-14 01:00:00|3077|3071|3067.8|3061.8|3079|3073|3067|3061|193
1631581500000|2021-09-14 01:05:00|3068|3062|3071|3065|3071.3|3065.3|3066.3|3060.3|165
1631581800000|2021-09-14 01:10:00|3070.8|3064.8|3069.3|3063.3|3071.3|3065.3|3068.8|3062.8|91
1631582100000|2021-09-14 01:15:00|3069|3063|3067.8|3061.8|3070|3064|3067.3|3061.3|89
1631582400000|2021-09-14 01:20:00|3068|3062|3067.5|3061.5|3069|3063|3066.8|3060.8|110
1631582700000|2021-09-14 01:25:00|3067.8|3061.8|3067|3061|3068.8|3062.8|3066.8|3060.8|85
1631583000000|2021-09-14 01:30:00|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3065.5|3059.5|94
1631583300000|2021-09-14 01:35:00|3068|3062|3068.5|3062.5|3071|3065|3068|3062|66
1631583600000|2021-09-14 01:40:00|3068.3|3062.3|3065.8|3059.8|3068.3|3062.3|3065.3|3059.3|36
1631583900000|2021-09-14 01:45:00|3065.5|3059.5|3066.8|3060.8|3067.8|3061.8|3065.5|3059.5|104
1631584200000|2021-09-14 01:50:00|3066.5|3060.5|3068.8|3062.8|3068.8|3062.8|3065.8|3059.8|102
1631584500000|2021-09-14 01:55:00|3068.5|3062.5|3065.8|3059.8|3069.5|3063.5|3065.8|3059.8|80
1631584800000|2021-09-14 02:00:00|3065.5|3059.5|3067.5|3061.5|3067.8|3061.8|3065.3|3059.3|57
1631585100000|2021-09-14 02:05:00|3067.3|3061.3|3070|3064|3072|3066|3067|3061|80
1631585400000|2021-09-14 02:10:00|3070.3|3064.3|3071.5|3065.5|3073.5|3067.5|3069|3063|66
1631585700000|2021-09-14 02:15:00|3071|3065|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|14
1631586000000|2021-09-14 02:20:00|3072|3066|3072.8|3066.8|3073.5|3067.5|3072|3066|10
1631586600000|2021-09-14 02:30:00|3073|3067|3071.3|3065.3|3074.5|3068.5|3069.5|3063.5|92
1631586900000|2021-09-14 02:35:00|3071.5|3065.5|3073.5|3067.5|3074.3|3068.3|3070.5|3064.5|55
1631587200000|2021-09-14 02:40:00|3073.3|3067.3|3075.3|3069.3|3075.5|3069.5|3073|3067|30
1631587500000|2021-09-14 02:45:00|3075.5|3069.5|3075.8|3069.8|3077.8|3071.8|3075|3069|89
1631587800000|2021-09-14 02:50:00|3076|3070|3074.3|3068.3|3076.3|3070.3|3074|3068|50
1631588100000|2021-09-14 02:55:00|3074|3068|3073.3|3067.3|3075.5|3069.5|3072.8|3066.8|40
1631588400000|2021-09-14 03:00:00|3073.5|3067.5|3069.8|3063.8|3074|3068|3069.3|3063.3|58
1631588700000|2021-09-14 03:05:00|3069.5|3063.5|3070.8|3064.8|3071.8|3065.8|3069|3063|45
1631589000000|2021-09-14 03:10:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3069|3063|60
1631589300000|2021-09-14 03:15:00|3070|3064|3069|3063|3070.8|3064.8|3068.5|3062.5|75
1631589600000|2021-09-14 03:20:00|3068.8|3062.8|3069.5|3063.5|3070.5|3064.5|3067.5|3061.5|54
1631589900000|2021-09-14 03:25:00|3069.3|3063.3|3067|3061|3069.3|3063.3|3067|3061|27
1631590200000|2021-09-14 03:30:00|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|5
1631591100000|2021-09-14 03:45:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066|3060|7
1631591400000|2021-09-14 03:50:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|20
1631591700000|2021-09-14 03:55:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|50
1631592000000|2021-09-14 04:00:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631592300000|2021-09-14 04:05:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631592600000|2021-09-14 04:10:00|3066|3060|3066|3060|3066.3|3060.3|3066|3060|13
1631592900000|2021-09-14 04:15:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631593200000|2021-09-14 04:20:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631593800000|2021-09-14 04:30:00|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|3
1631594100000|2021-09-14 04:35:00|3066.3|3060.3|3069|3063|3070.3|3064.3|3066.3|3060.3|9
1631594400000|2021-09-14 04:40:00|3068.8|3062.8|3072.8|3066.8|3072.8|3066.8|3068.8|3062.8|12
1631595000000|2021-09-14 04:50:00|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|4
1631595300000|2021-09-14 04:55:00|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3069.3|3063.3|20
1631595600000|2021-09-14 05:00:00|3070.5|3064.5|3070.5|3064.5|3071|3065|3070.3|3064.3|13
1631595900000|2021-09-14 05:05:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|6
1631596200000|2021-09-14 05:10:00|3070.3|3064.3|3068.3|3062.3|3070.3|3064.3|3068|3062|4
1631596500000|2021-09-14 05:15:00|3068|3062|3067|3061|3068.3|3062.3|3067|3061|11
1631596800000|2021-09-14 05:20:00|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3067|3061|11
1631597100000|2021-09-14 05:25:00|3069|3063|3070|3064|3070.5|3064.5|3069|3063|9
1631597400000|2021-09-14 05:30:00|3069.8|3063.8|3060.5|3054.5|3071.8|3065.8|3059.8|3053.8|109
1631597700000|2021-09-14 05:35:00|3060.3|3054.3|3060.3|3054.3|3061.8|3055.8|3060|3054|49
1631598000000|2021-09-14 05:40:00|3060|3054|3064.3|3058.3|3067.3|3061.3|3060|3054|93
1631598300000|2021-09-14 05:45:00|3064|3058|3064|3058|3066|3060|3062.8|3056.8|107
1631598600000|2021-09-14 05:50:00|3064.3|3058.3|3063|3057|3064.5|3058.5|3062.3|3056.3|43
1631598900000|2021-09-14 05:55:00|3063.3|3057.3|3060.8|3054.8|3064.3|3058.3|3060.5|3054.5|36
1631599200000|2021-09-14 06:00:00|3060.5|3054.5|3058|3052|3061|3055|3058|3052|38
1631599500000|2021-09-14 06:05:00|3058.3|3052.3|3059|3053|3059.3|3053.3|3057|3051|129
1631599800000|2021-09-14 06:10:00|3058.8|3052.8|3054.8|3048.8|3058.8|3052.8|3054.5|3048.5|123
1631600100000|2021-09-14 06:15:00|3055|3049|3058.5|3052.5|3061.8|3055.8|3054.5|3048.5|131
1631600400000|2021-09-14 06:20:00|3058.3|3052.3|3057.3|3051.3|3060|3054|3056.8|3050.8|140
1631600700000|2021-09-14 06:25:00|3057|3051|3055.3|3049.3|3058|3052|3054.8|3048.8|68
1631601000000|2021-09-14 06:30:00|3055.5|3049.5|3056.3|3050.3|3057.5|3051.5|3054.8|3048.8|119
1631601300000|2021-09-14 06:35:00|3056.5|3050.5|3053.5|3047.5|3057.8|3051.8|3053.5|3047.5|83
1631601600000|2021-09-14 06:40:00|3053.8|3047.8|3051.3|3045.3|3055|3049|3050.3|3044.3|93
1631601900000|2021-09-14 06:45:00|3051.5|3045.5|3054|3048|3055.5|3049.5|3050.3|3044.3|79
1631602200000|2021-09-14 06:50:00|3054.3|3048.3|3058.3|3052.3|3059|3053|3053.8|3047.8|74
1631602500000|2021-09-14 06:55:00|3058|3052|3052.8|3046.8|3059.8|3053.8|3052.5|3046.5|73
1631602800000|2021-09-14 07:00:00|3053|3047|3054.5|3048.5|3058|3052|3050|3044|87
1631603100000|2021-09-14 07:05:00|3054.3|3048.3|3055.3|3049.3|3056|3050|3052|3046|96
1631603400000|2021-09-14 07:10:00|3054.8|3048.8|3053.8|3047.8|3058|3052|3053|3047|48
1631603700000|2021-09-14 07:15:00|3053.3|3047.3|3055.8|3049.8|3056|3050|3052.5|3046.5|48
1631604000000|2021-09-14 07:20:00|3055.5|3049.5|3045.5|3039.5|3055.5|3049.5|3045|3039|61
1631604300000|2021-09-14 07:25:00|3045.3|3039.3|3047.5|3041.5|3050.3|3044.3|3045|3039|61
1631604600000|2021-09-14 07:30:00|3047.8|3041.8|3047.3|3041.3|3048.5|3042.5|3045|3039|52
1631604900000|2021-09-14 07:35:00|3047.5|3041.5|3040.3|3034.3|3048.3|3042.3|3039.8|3033.8|52
1631605200000|2021-09-14 07:40:00|3040|3034|3038.8|3032.8|3040.8|3034.8|3036.8|3030.8|101
1631605500000|2021-09-14 07:45:00|3038.5|3032.5|3037.8|3031.8|3039|3033|3032.5|3026.5|108
1631605800000|2021-09-14 07:50:00|3038|3032|3038.8|3032.8|3041.8|3035.8|3035.5|3029.5|106
1631606100000|2021-09-14 07:55:00|3038.5|3032.5|3040.3|3034.3|3041|3035|3038.3|3032.3|54
1631606400000|2021-09-14 08:00:00|3040.8|3034.8|3041.8|3035.8|3043.8|3037.8|3040.5|3034.5|84
1631606700000|2021-09-14 08:05:00|3042|3036|3035.3|3029.3|3043.8|3037.8|3035.3|3029.3|52
1631607000000|2021-09-14 08:10:00|3035|3029|3037.8|3031.8|3037.8|3031.8|3032.8|3026.8|52
1631607300000|2021-09-14 08:15:00|3037.3|3031.3|3039.5|3033.5|3040.8|3034.8|3035|3029|42
1631607600000|2021-09-14 08:20:00|3039.3|3033.3|3041|3035|3043.3|3037.3|3039.3|3033.3|53
1631607900000|2021-09-14 08:25:00|3040.8|3034.8|3043.3|3037.3|3043.8|3037.8|3040|3034|55
1631608200000|2021-09-14 08:30:00|3043|3037|3041.5|3035.5|3043|3037|3039.3|3033.3|44
1631608500000|2021-09-14 08:35:00|3041.8|3035.8|3044.8|3038.8|3045.8|3039.8|3041.8|3035.8|39
1631608800000|2021-09-14 08:40:00|3045.3|3039.3|3039|3033|3045.3|3039.3|3038.8|3032.8|49
1631609100000|2021-09-14 08:45:00|3039.3|3033.3|3038.5|3032.5|3040|3034|3036.3|3030.3|49
1631609400000|2021-09-14 08:50:00|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3036.8|3030.8|22
1631609700000|2021-09-14 08:55:00|3036.8|3030.8|3035.3|3029.3|3036.8|3030.8|3033.8|3027.8|53
1631610000000|2021-09-14 09:00:00|3035.5|3029.5|3037.8|3031.8|3038|3032|3035.3|3029.3|36
1631610300000|2021-09-14 09:05:00|3038|3032|3036.5|3030.5|3038|3032|3036.3|3030.3|20
1631610600000|2021-09-14 09:10:00|3036.8|3030.8|3036.8|3030.8|3037.3|3031.3|3036|3030|25
1631610900000|2021-09-14 09:15:00|3036.5|3030.5|3040.8|3034.8|3041.8|3035.8|3036.3|3030.3|35
1631611200000|2021-09-14 09:20:00|3040.5|3034.5|3042.8|3036.8|3042.8|3036.8|3040|3034|18
1631611500000|2021-09-14 09:25:00|3043|3037|3043|3037|3044.3|3038.3|3041.3|3035.3|30
1631611800000|2021-09-14 09:30:00|3043.3|3037.3|3043.5|3037.5|3044.3|3038.3|3043.3|3037.3|17
1631612100000|2021-09-14 09:35:00|3044.3|3038.3|3039.5|3033.5|3044.3|3038.3|3039.5|3033.5|20
1631612400000|2021-09-14 09:40:00|3039.3|3033.3|3041.8|3035.8|3042.5|3036.5|3038.3|3032.3|33
1631612700000|2021-09-14 09:45:00|3041.5|3035.5|3038.3|3032.3|3041.5|3035.5|3038|3032|39
1631613000000|2021-09-14 09:50:00|3038|3032|3036.8|3030.8|3038|3032|3036|3030|35
1631613300000|2021-09-14 09:55:00|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|12
1631613600000|2021-09-14 10:00:00|3036|3030|3037.8|3031.8|3039.3|3033.3|3035|3029|27
1631613900000|2021-09-14 10:05:00|3037.5|3031.5|3036.8|3030.8|3037.8|3031.8|3035.8|3029.8|32
1631614200000|2021-09-14 10:10:00|3037|3031|3038.5|3032.5|3038.8|3032.8|3036.8|3030.8|15
1631614500000|2021-09-14 10:15:00|3038.3|3032.3|3036.5|3030.5|3038.8|3032.8|3036.5|3030.5|21
1631614800000|2021-09-14 10:20:00|3036.8|3030.8|3035.3|3029.3|3037.5|3031.5|3035.3|3029.3|24
1631615100000|2021-09-14 10:25:00|3035.8|3029.8|3035|3029|3036|3030|3034.5|3028.5|27
1631615400000|2021-09-14 10:30:00|3035.3|3029.3|3033.3|3027.3|3035.3|3029.3|3032.5|3026.5|38
1631615700000|2021-09-14 10:35:00|3033|3027|3033.8|3027.8|3033.8|3027.8|3032.5|3026.5|21
1631616000000|2021-09-14 10:40:00|3034|3028|3033.8|3027.8|3035.5|3029.5|3033.5|3027.5|55
1631616300000|2021-09-14 10:45:00|3033.5|3027.5|3034.3|3028.3|3034.5|3028.5|3030.5|3024.5|73
1631616600000|2021-09-14 10:50:00|3034|3028|3034|3028|3034|3028|3030.8|3024.8|59
1631616900000|2021-09-14 10:55:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3032.3|3026.3|15
1631617200000|2021-09-14 11:00:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3030.3|3024.3|47
1631617500000|2021-09-14 11:05:00|3033.5|3027.5|3031|3025|3034|3028|3031|3025|40
1631617800000|2021-09-14 11:10:00|3030.8|3024.8|3026.8|3020.8|3031|3025|3024.8|3018.8|55
1631618100000|2021-09-14 11:15:00|3026.5|3020.5|3023.5|3017.5|3030.5|3024.5|3023.5|3017.5|82
1631618400000|2021-09-14 11:20:00|3023.3|3017.3|3024.3|3018.3|3025|3019|3017|3011|66
1631618700000|2021-09-14 11:25:00|3024|3018|3021.5|3015.5|3024.3|3018.3|3018.8|3012.8|88
1631619000000|2021-09-14 11:30:00|3021.3|3015.3|3024.5|3018.5|3027.5|3021.5|3020.8|3014.8|88
1631619300000|2021-09-14 11:35:00|3024.8|3018.8|3025.5|3019.5|3025.8|3019.8|3023.3|3017.3|79
1631619600000|2021-09-14 11:40:00|3025.3|3019.3|3025.5|3019.5|3026.8|3020.8|3024.5|3018.5|47
1631619900000|2021-09-14 11:45:00|3025.3|3019.3|3020.5|3014.5|3025.3|3019.3|3020.3|3014.3|84
1631620200000|2021-09-14 11:50:00|3020.8|3014.8|3025|3019|3025.8|3019.8|3017|3011|143
1631620500000|2021-09-14 11:55:00|3024.8|3018.8|3028.5|3022.5|3030.3|3024.3|3024.8|3018.8|97
1631620800000|2021-09-14 12:00:00|3028.3|3022.3|3030.5|3024.5|3030.5|3024.5|3026.5|3020.5|127
1631621100000|2021-09-14 12:05:00|3030.3|3024.3|3029.3|3023.3|3030.8|3024.8|3028.3|3022.3|79
1631621400000|2021-09-14 12:10:00|3029|3023|3030|3024|3030.3|3024.3|3026.5|3020.5|93
1631621700000|2021-09-14 12:15:00|3029.8|3023.8|3030|3024|3030.5|3024.5|3027.3|3021.3|103
1631622000000|2021-09-14 12:20:00|3029.8|3023.8|3028|3022|3030|3024|3026.3|3020.3|99
1631622300000|2021-09-14 12:25:00|3028.3|3022.3|3026.8|3020.8|3028.3|3022.3|3024.5|3018.5|79
1631622600000|2021-09-14 12:30:00|3027.3|3021.3|3036.5|3030.5|3043.5|3037.5|3027.3|3021.3|221
1631622900000|2021-09-14 12:35:00|3036.8|3030.8|3035.3|3029.3|3042|3036|3034.5|3028.5|167
1631623200000|2021-09-14 12:40:00|3035|3029|3036.5|3030.5|3037.5|3031.5|3034.5|3028.5|134
1631623500000|2021-09-14 12:45:00|3036.3|3030.3|3038.3|3032.3|3040.3|3034.3|3035.3|3029.3|113
1631623800000|2021-09-14 12:50:00|3038|3032|3040.3|3034.3|3044.5|3038.5|3037.3|3031.3|97
1631624100000|2021-09-14 12:55:00|3040.5|3034.5|3045.8|3039.8|3046.5|3040.5|3040|3034|151
1631624400000|2021-09-14 13:00:00|3045.5|3039.5|3045.8|3039.8|3049.5|3043.5|3043.8|3037.8|397
1631624700000|2021-09-14 13:05:00|3045.5|3039.5|3047.3|3041.3|3049|3043|3045.3|3039.3|240
1631625000000|2021-09-14 13:10:00|3047.5|3041.5|3047.3|3041.3|3049|3043|3045.5|3039.5|187
1631625300000|2021-09-14 13:15:00|3047.5|3041.5|3043.8|3037.8|3049.3|3043.3|3043.5|3037.5|198
1631625600000|2021-09-14 13:20:00|3044|3038|3042.8|3036.8|3044|3038|3041|3035|145
1631625900000|2021-09-14 13:25:00|3042.5|3036.5|3042|3036|3043.8|3037.8|3041.3|3035.3|172
1631626200000|2021-09-14 13:30:00|3042.5|3036.5|3036|3030|3042.5|3036.5|3035.3|3029.3|265
1631626500000|2021-09-14 13:35:00|3036.3|3030.3|3041.5|3035.5|3042.5|3036.5|3036|3030|137
1631626800000|2021-09-14 13:40:00|3041.8|3035.8|3045|3039|3045.5|3039.5|3041.3|3035.3|169
1631627100000|2021-09-14 13:45:00|3044.5|3038.5|3043|3037|3044.8|3038.8|3041|3035|175
1631627400000|2021-09-14 13:50:00|3043.3|3037.3|3044|3038|3045|3039|3042|3036|129
1631627700000|2021-09-14 13:55:00|3043.8|3037.8|3052.5|3046.5|3053.3|3047.3|3042.5|3036.5|154
1631628000000|2021-09-14 14:00:00|3052.3|3046.3|3042.3|3036.3|3052.3|3046.3|3040.5|3034.5|236
1631628300000|2021-09-14 14:05:00|3042|3036|3043.5|3037.5|3045|3039|3041.8|3035.8|138
1631628600000|2021-09-14 14:10:00|3043.8|3037.8|3040.5|3034.5|3044.8|3038.8|3040|3034|141
1631628900000|2021-09-14 14:15:00|3040.8|3034.8|3040|3034|3043.3|3037.3|3039.5|3033.5|160
1631629200000|2021-09-14 14:20:00|3040.3|3034.3|3037.5|3031.5|3042|3036|3037.5|3031.5|102
1631629500000|2021-09-14 14:25:00|3037.8|3031.8|3043.5|3037.5|3043.8|3037.8|3036.5|3030.5|173
1631629800000|2021-09-14 14:30:00|3043.8|3037.8|3043.8|3037.8|3045.5|3039.5|3040.8|3034.8|164
1631630100000|2021-09-14 14:35:00|3043.5|3037.5|3044.3|3038.3|3046.5|3040.5|3043.3|3037.3|177
1631630400000|2021-09-14 14:40:00|3044|3038|3043|3037|3044|3038|3039.8|3033.8|127
1631630700000|2021-09-14 14:45:00|3043.3|3037.3|3050|3044|3050|3044|3042.8|3036.8|134
1631631000000|2021-09-14 14:50:00|3050.3|3044.3|3055.5|3049.5|3055.8|3049.8|3047|3041|177
1631631300000|2021-09-14 14:55:00|3055.8|3049.8|3052.5|3046.5|3057.8|3051.8|3051.5|3045.5|307
1631631600000|2021-09-14 15:00:00|3053|3047|3051.8|3045.8|3055.8|3049.8|3050.8|3044.8|124
1631631900000|2021-09-14 15:05:00|3051.5|3045.5|3053|3047|3053.5|3047.5|3050.5|3044.5|91
1631632200000|2021-09-14 15:10:00|3053.3|3047.3|3052.8|3046.8|3054.8|3048.8|3052.5|3046.5|95
1631632500000|2021-09-14 15:15:00|3052.5|3046.5|3053.8|3047.8|3054.3|3048.3|3052.5|3046.5|97
1631632800000|2021-09-14 15:20:00|3053.5|3047.5|3054.8|3048.8|3055|3049|3051.8|3045.8|65
1631633100000|2021-09-14 15:25:00|3054.5|3048.5|3054.3|3048.3|3054.8|3048.8|3052.5|3046.5|56
1631633400000|2021-09-14 15:30:00|3054.5|3048.5|3058|3052|3058.8|3052.8|3054.3|3048.3|81
1631633700000|2021-09-14 15:35:00|3058.3|3052.3|3058|3052|3058.8|3052.8|3057.5|3051.5|29
1631634000000|2021-09-14 15:40:00|3057.8|3051.8|3057|3051|3058|3052|3055|3049|72
1631634300000|2021-09-14 15:45:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3053|3047|81
1631634600000|2021-09-14 15:50:00|3055.3|3049.3|3056.5|3050.5|3056.5|3050.5|3055|3049|55
1631634900000|2021-09-14 15:55:00|3056.3|3050.3|3055.3|3049.3|3056.5|3050.5|3055|3049|16
1631635200000|2021-09-14 16:00:00|3055|3049|3050.3|3044.3|3055|3049|3049.8|3043.8|57
1631635500000|2021-09-14 16:05:00|3050|3044|3052.5|3046.5|3052.5|3046.5|3050|3044|43
1631635800000|2021-09-14 16:10:00|3052.3|3046.3|3052|3046|3053.8|3047.8|3051.8|3045.8|29
1631636100000|2021-09-14 16:15:00|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3051.5|3045.5|39
1631636400000|2021-09-14 16:20:00|3052.5|3046.5|3053.3|3047.3|3053.5|3047.5|3051.8|3045.8|30
1631636700000|2021-09-14 16:25:00|3052.8|3046.8|3055|3049|3055|3049|3052.8|3046.8|28
1631637000000|2021-09-14 16:30:00|3054.8|3048.8|3054.8|3048.8|3055.5|3049.5|3054|3048|17
1631637300000|2021-09-14 16:35:00|3054.5|3048.5|3050.5|3044.5|3055|3049|3050.5|3044.5|75
1631637600000|2021-09-14 16:40:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|11
1631637900000|2021-09-14 16:45:00|3050.5|3044.5|3050|3044|3051.5|3045.5|3049.5|3043.5|36
1631638200000|2021-09-14 16:50:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|26
1631638500000|2021-09-14 16:55:00|3050.3|3044.3|3050.6|3044.6|3050.6|3044.6|3049.6|3043.6|23
1631664000000|2021-09-15 00:00:00|3046.3|3040.3|3044.8|3038.8|3046.3|3040.3|3044.8|3038.8|3
1631664300000|2021-09-15 00:05:00|3045.3|3039.3|3051|3045|3051.3|3045.3|3045.3|3039.3|16
1631664600000|2021-09-15 00:10:00|3050.8|3044.8|3051|3045|3051.5|3045.5|3049.3|3043.3|9
1631664900000|2021-09-15 00:15:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|12
1631665200000|2021-09-15 00:20:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631665500000|2021-09-15 00:25:00|3050.5|3044.5|3048.5|3042.5|3050.5|3044.5|3048.5|3042.5|2
1631665800000|2021-09-15 00:30:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631666100000|2021-09-15 00:35:00|3049|3043|3051|3045|3051|3045|3049|3043|3
1631666700000|2021-09-15 00:45:00|3049.5|3043.5|3048.3|3042.3|3049.8|3043.8|3048.3|3042.3|20
1631667000000|2021-09-15 00:50:00|3048.5|3042.5|3050.8|3044.8|3050.8|3044.8|3048.3|3042.3|16
1631667300000|2021-09-15 00:55:00|3050.5|3044.5|3048.3|3042.3|3051.5|3045.5|3046.8|3040.8|22
1631667600000|2021-09-15 01:00:00|3048.5|3042.5|3049.8|3043.8|3054.3|3048.3|3048.5|3042.5|101
1631667900000|2021-09-15 01:05:00|3049.5|3043.5|3046.5|3040.5|3049.5|3043.5|3045.5|3039.5|45
1631668200000|2021-09-15 01:10:00|3046.3|3040.3|3048.8|3042.8|3048.8|3042.8|3045.3|3039.3|29
1631668500000|2021-09-15 01:15:00|3049|3043|3051|3045|3052|3046|3048.5|3042.5|38
1631668800000|2021-09-15 01:20:00|3051.3|3045.3|3051|3045|3052.3|3046.3|3049.8|3043.8|28
1631669100000|2021-09-15 01:25:00|3050.5|3044.5|3050|3044|3053|3047|3050|3044|50
1631669400000|2021-09-15 01:30:00|3049.8|3043.8|3050.5|3044.5|3051.8|3045.8|3049.5|3043.5|30
1631669700000|2021-09-15 01:35:00|3050.3|3044.3|3052.3|3046.3|3052.5|3046.5|3050|3044|26
1631670000000|2021-09-15 01:40:00|3052|3046|3055.3|3049.3|3055.3|3049.3|3051|3045|67
1631670300000|2021-09-15 01:45:00|3055|3049|3051.5|3045.5|3055|3049|3051|3045|56
1631670600000|2021-09-15 01:50:00|3051.3|3045.3|3053|3047|3053.3|3047.3|3050.8|3044.8|27
1631670900000|2021-09-15 01:55:00|3053.3|3047.3|3052.3|3046.3|3053.5|3047.5|3051.8|3045.8|38
1631671200000|2021-09-15 02:00:00|3052|3046|3044.8|3038.8|3052|3046|3043.8|3037.8|97
1631671500000|2021-09-15 02:05:00|3044.9|3038.9|3046.3|3040.3|3046.3|3040.3|3041.3|3035.3|91
1631671800000|2021-09-15 02:10:00|3046|3040|3044.8|3038.8|3046|3040|3042.8|3036.8|54
1631672100000|2021-09-15 02:15:00|3044.5|3038.5|3041.3|3035.3|3044.5|3038.5|3039.8|3033.8|19
1631672400000|2021-09-15 02:20:00|3041.8|3035.8|3041.3|3035.3|3042.3|3036.3|3041.3|3035.3|4
1631672700000|2021-09-15 02:25:00|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1631673000000|2021-09-15 02:30:00|3041|3035|3048.8|3042.8|3049|3043|3041|3035|48
1631673300000|2021-09-15 02:35:00|3048.5|3042.5|3049.3|3043.3|3049.8|3043.8|3048.5|3042.5|25
1631673600000|2021-09-15 02:40:00|3049|3043|3048.8|3042.8|3049.8|3043.8|3048.5|3042.5|29
1631673900000|2021-09-15 02:45:00|3049|3043|3051.8|3045.8|3052|3046|3049|3043|26
1631674200000|2021-09-15 02:50:00|3052|3046|3049.8|3043.8|3052|3046|3049.5|3043.5|11
1631674500000|2021-09-15 02:55:00|3050|3044|3054|3048|3054.3|3048.3|3050|3044|39
1631674800000|2021-09-15 03:00:00|3053.8|3047.8|3051.8|3045.8|3054.8|3048.8|3051.8|3045.8|35
1631675100000|2021-09-15 03:05:00|3051.5|3045.5|3053.8|3047.8|3053.8|3047.8|3051.3|3045.3|19
1631675400000|2021-09-15 03:10:00|3054|3048|3054.8|3048.8|3055|3049|3054|3048|16
1631675700000|2021-09-15 03:15:00|3054.5|3048.5|3051.8|3045.8|3054.8|3048.8|3051.8|3045.8|15
1631676000000|2021-09-15 03:20:00|3052|3046|3053.8|3047.8|3054.8|3048.8|3052|3046|23
1631676300000|2021-09-15 03:25:00|3053.5|3047.5|3053|3047|3054.3|3048.3|3052.8|3046.8|33
1631676600000|2021-09-15 03:30:00|3052.8|3046.8|3052|3046|3052.8|3046.8|3052|3046|4
1631676900000|2021-09-15 03:35:00|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3050.3|3044.3|5
1631677200000|2021-09-15 03:40:00|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|2
1631677800000|2021-09-15 03:50:00|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631678400000|2021-09-15 04:00:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631679000000|2021-09-15 04:10:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1631679600000|2021-09-15 04:20:00|3050|3044|3050|3044|3050.3|3044.3|3050|3044|3
1631680200000|2021-09-15 04:30:00|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|2
1631681400000|2021-09-15 04:50:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3049.5|3043.5|3
1631681700000|2021-09-15 04:55:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631682000000|2021-09-15 05:00:00|3050.8|3044.8|3052.5|3046.5|3053.3|3047.3|3050.5|3044.5|11
1631682300000|2021-09-15 05:05:00|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1631682600000|2021-09-15 05:10:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631682900000|2021-09-15 05:15:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3050|3044|11
1631683200000|2021-09-15 05:20:00|3050|3044|3053.3|3047.3|3053.3|3047.3|3049.8|3043.8|13
1631683500000|2021-09-15 05:25:00|3053.5|3047.5|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|6
1631683800000|2021-09-15 05:30:00|3053.3|3047.3|3049.8|3043.8|3054|3048|3049|3043|94
1631684100000|2021-09-15 05:35:00|3049.5|3043.5|3052.3|3046.3|3054.3|3048.3|3048.3|3042.3|63
1631684400000|2021-09-15 05:40:00|3052.5|3046.5|3060.5|3054.5|3061.8|3055.8|3052.3|3046.3|120
1631684700000|2021-09-15 05:45:00|3060.3|3054.3|3060|3054|3061|3055|3058.3|3052.3|73
1631685000000|2021-09-15 05:50:00|3059.8|3053.8|3056.5|3050.5|3060.3|3054.3|3056|3050|55
1631685300000|2021-09-15 05:55:00|3056.3|3050.3|3055|3049|3056.3|3050.3|3053|3047|39
1631685600000|2021-09-15 06:00:00|3055.3|3049.3|3056|3050|3057|3051|3054.3|3048.3|59
1631685900000|2021-09-15 06:05:00|3056.3|3050.3|3053|3047|3056.8|3050.8|3053|3047|50
1631686200000|2021-09-15 06:10:00|3052.8|3046.8|3054.5|3048.5|3055.3|3049.3|3052.3|3046.3|51
1631686500000|2021-09-15 06:15:00|3054.8|3048.8|3055.5|3049.5|3057.3|3051.3|3053.8|3047.8|36
1631686800000|2021-09-15 06:20:00|3055.3|3049.3|3056|3050|3057|3051|3055.3|3049.3|18
1631687100000|2021-09-15 06:25:00|3055.8|3049.8|3054.3|3048.3|3056.3|3050.3|3054.3|3048.3|34
1631687400000|2021-09-15 06:30:00|3054|3048|3057.3|3051.3|3058.8|3052.8|3053.8|3047.8|31
1631687700000|2021-09-15 06:35:00|3057|3051|3055|3049|3057|3051|3053.8|3047.8|44
1631688000000|2021-09-15 06:40:00|3054.8|3048.8|3053.3|3047.3|3054.8|3048.8|3052.5|3046.5|47
1631688300000|2021-09-15 06:45:00|3053|3047|3054.5|3048.5|3055.5|3049.5|3052.5|3046.5|48
1631688600000|2021-09-15 06:50:00|3054.3|3048.3|3054.3|3048.3|3055|3049|3053.5|3047.5|46
1631688900000|2021-09-15 06:55:00|3054.5|3048.5|3053.3|3047.3|3057.8|3051.8|3052.5|3046.5|42
1631689200000|2021-09-15 07:00:00|3053.5|3047.5|3049.3|3043.3|3057.8|3051.8|3049.3|3043.3|61
1631689500000|2021-09-15 07:05:00|3049.5|3043.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|41
1631689800000|2021-09-15 07:10:00|3045.3|3039.3|3046.5|3040.5|3047.8|3041.8|3043.5|3037.5|53
1631690100000|2021-09-15 07:15:00|3046.3|3040.3|3042.3|3036.3|3048.3|3042.3|3041.8|3035.8|47
1631690400000|2021-09-15 07:20:00|3042|3036|3042.5|3036.5|3045.5|3039.5|3041.8|3035.8|23
1631690700000|2021-09-15 07:25:00|3042.8|3036.8|3044|3038|3046.5|3040.5|3042.5|3036.5|26
1631691000000|2021-09-15 07:30:00|3044.5|3038.5|3047.8|3041.8|3049|3043|3043.5|3037.5|35
1631691300000|2021-09-15 07:35:00|3047.5|3041.5|3046.5|3040.5|3047.5|3041.5|3045.5|3039.5|13
1631691600000|2021-09-15 07:40:00|3046.8|3040.8|3047.3|3041.3|3047.8|3041.8|3046.5|3040.5|14
1631691900000|2021-09-15 07:45:00|3047|3041|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|37
1631692200000|2021-09-15 07:50:00|3047.5|3041.5|3048|3042|3048.3|3042.3|3047.5|3041.5|15
1631692500000|2021-09-15 07:55:00|3047.8|3041.8|3049.8|3043.8|3049.8|3043.8|3047.3|3041.3|17
1631692800000|2021-09-15 08:00:00|3049.5|3043.5|3047.5|3041.5|3049.8|3043.8|3047.3|3041.3|32
1631693100000|2021-09-15 08:05:00|3047.8|3041.8|3048|3042|3049|3043|3047.5|3041.5|22
1631693400000|2021-09-15 08:10:00|3047.8|3041.8|3047.8|3041.8|3050.3|3044.3|3046.8|3040.8|25
1631693700000|2021-09-15 08:15:00|3047.5|3041.5|3043.5|3037.5|3047.5|3041.5|3043.5|3037.5|29
1631694000000|2021-09-15 08:20:00|3043.3|3037.3|3043|3037|3043.3|3037.3|3041.3|3035.3|11
1631694300000|2021-09-15 08:25:00|3043.5|3037.5|3046.3|3040.3|3046.5|3040.5|3043.5|3037.5|11
1631694600000|2021-09-15 08:30:00|3046.5|3040.5|3045.8|3039.8|3048|3042|3045.8|3039.8|39
1631694900000|2021-09-15 08:35:00|3045.5|3039.5|3044.3|3038.3|3045.5|3039.5|3043.8|3037.8|10
1631695200000|2021-09-15 08:40:00|3044.5|3038.5|3046.5|3040.5|3046.8|3040.8|3044.5|3038.5|10
1631695500000|2021-09-15 08:45:00|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|27
1631695800000|2021-09-15 08:50:00|3045.5|3039.5|3047|3041|3047.8|3041.8|3045.3|3039.3|47
1631696100000|2021-09-15 08:55:00|3047.3|3041.3|3048.5|3042.5|3048.8|3042.8|3047|3041|14
1631696400000|2021-09-15 09:00:00|3048.3|3042.3|3046.5|3040.5|3048.3|3042.3|3046.5|3040.5|17
1631696700000|2021-09-15 09:05:00|3046.8|3040.8|3049.3|3043.3|3050.5|3044.5|3046.8|3040.8|28
1631697000000|2021-09-15 09:10:00|3049|3043|3047.8|3041.8|3049|3043|3047.5|3041.5|11
1631697300000|2021-09-15 09:15:00|3048|3042|3052.8|3046.8|3053.3|3047.3|3048|3042|28
1631697600000|2021-09-15 09:20:00|3052.5|3046.5|3056|3050|3056.5|3050.5|3051.5|3045.5|34
1631697900000|2021-09-15 09:25:00|3056.3|3050.3|3059.3|3053.3|3059.8|3053.8|3056.3|3050.3|19
1631698200000|2021-09-15 09:30:00|3059.8|3053.8|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|9
1631698500000|2021-09-15 09:35:00|3060.3|3054.3|3058.8|3052.8|3060.5|3054.5|3058.5|3052.5|20
1631698800000|2021-09-15 09:40:00|3058.5|3052.5|3059.3|3053.3|3060|3054|3058|3052|15
1631699100000|2021-09-15 09:45:00|3059.5|3053.5|3063.8|3057.8|3063.8|3057.8|3059.5|3053.5|20
1631699400000|2021-09-15 09:50:00|3064|3058|3063.8|3057.8|3065.5|3059.5|3063.5|3057.5|33
1631699700000|2021-09-15 09:55:00|3064|3058|3064.8|3058.8|3066.3|3060.3|3063.8|3057.8|26
1631700000000|2021-09-15 10:00:00|3064.3|3058.3|3064.5|3058.5|3064.8|3058.8|3063.8|3057.8|7
1631700300000|2021-09-15 10:05:00|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3063|3057|18
1631700600000|2021-09-15 10:10:00|3063|3057|3066.3|3060.3|3066.3|3060.3|3063|3057|15
1631700900000|2021-09-15 10:15:00|3066.5|3060.5|3068.5|3062.5|3070.5|3064.5|3066.5|3060.5|27
1631701200000|2021-09-15 10:20:00|3068.8|3062.8|3068.8|3062.8|3070.5|3064.5|3067.3|3061.3|25
1631701500000|2021-09-15 10:25:00|3068.5|3062.5|3069|3063|3069.5|3063.5|3068|3062|14
1631701800000|2021-09-15 10:30:00|3069.3|3063.3|3068.5|3062.5|3070.3|3064.3|3067.8|3061.8|21
1631702100000|2021-09-15 10:35:00|3069|3063|3070.3|3064.3|3070.5|3064.5|3068.8|3062.8|21
1631702400000|2021-09-15 10:40:00|3070|3064|3070|3064|3070.8|3064.8|3069.8|3063.8|20
1631702700000|2021-09-15 10:45:00|3070.3|3064.3|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|33
1631703000000|2021-09-15 10:50:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|10
1631703300000|2021-09-15 10:55:00|3070.5|3064.5|3072.8|3066.8|3074.8|3068.8|3070.5|3064.5|50
1631703600000|2021-09-15 11:00:00|3073.3|3067.3|3072|3066|3073.5|3067.5|3070.8|3064.8|28
1631703900000|2021-09-15 11:05:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3069.3|3063.3|17
1631704200000|2021-09-15 11:10:00|3071.3|3065.3|3068|3062|3072.8|3066.8|3067.8|3061.8|46
1631704500000|2021-09-15 11:15:00|3068.3|3062.3|3067.3|3061.3|3069.3|3063.3|3065.8|3059.8|34
1631704800000|2021-09-15 11:20:00|3067.5|3061.5|3066|3060|3067.8|3061.8|3065.8|3059.8|31
1631705100000|2021-09-15 11:25:00|3066.3|3060.3|3063.3|3057.3|3066.5|3060.5|3062|3056|20
1631705400000|2021-09-15 11:30:00|3063.8|3057.8|3061.8|3055.8|3064.5|3058.5|3061.8|3055.8|34
1631705700000|2021-09-15 11:35:00|3062|3056|3059.5|3053.5|3062|3056|3058.5|3052.5|29
1631706000000|2021-09-15 11:40:00|3059|3053|3062.8|3056.8|3063.3|3057.3|3058.8|3052.8|28
1631706300000|2021-09-15 11:45:00|3062.5|3056.5|3064.8|3058.8|3064.8|3058.8|3061.5|3055.5|26
1631706600000|2021-09-15 11:50:00|3064.5|3058.5|3065.5|3059.5|3066|3060|3061.3|3055.3|77
1631706900000|2021-09-15 11:55:00|3066.3|3060.3|3066.5|3060.5|3067.8|3061.8|3065.5|3059.5|44
1631707200000|2021-09-15 12:00:00|3066.8|3060.8|3069.8|3063.8|3070.8|3064.8|3066.8|3060.8|59
1631707500000|2021-09-15 12:05:00|3069.5|3063.5|3069.3|3063.3|3071|3065|3069.3|3063.3|33
1631707800000|2021-09-15 12:10:00|3069.8|3063.8|3072.3|3066.3|3072.5|3066.5|3069.5|3063.5|30
1631708100000|2021-09-15 12:15:00|3072.5|3066.5|3073|3067|3074.3|3068.3|3072|3066|42
1631708400000|2021-09-15 12:20:00|3073.3|3067.3|3075.3|3069.3|3077.3|3071.3|3073.3|3067.3|45
1631708700000|2021-09-15 12:25:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3072.8|3066.8|45
1631709000000|2021-09-15 12:30:00|3075.3|3069.3|3071.5|3065.5|3075.8|3069.8|3071.5|3065.5|34
1631709300000|2021-09-15 12:35:00|3071.8|3065.8|3071.8|3065.8|3073.8|3067.8|3071.5|3065.5|31
1631709600000|2021-09-15 12:40:00|3071.5|3065.5|3072.8|3066.8|3073|3067|3070.5|3064.5|33
1631709900000|2021-09-15 12:45:00|3073|3067|3072.5|3066.5|3073.5|3067.5|3072|3066|27
1631710200000|2021-09-15 12:50:00|3072.8|3066.8|3071.3|3065.3|3072.8|3066.8|3071|3065|29
1631710500000|2021-09-15 12:55:00|3071|3065|3070.8|3064.8|3072.5|3066.5|3069.5|3063.5|65
1631710800000|2021-09-15 13:00:00|3071.3|3065.3|3070.8|3064.8|3071.8|3065.8|3065.3|3059.3|227
1631711100000|2021-09-15 13:05:00|3070.3|3064.3|3070.3|3064.3|3071.3|3065.3|3067.3|3061.3|78
1631711400000|2021-09-15 13:10:00|3070|3064|3070.5|3064.5|3073.3|3067.3|3068.8|3062.8|63
1631711700000|2021-09-15 13:15:00|3070.3|3064.3|3073|3067|3075.5|3069.5|3070.3|3064.3|75
1631712000000|2021-09-15 13:20:00|3073.3|3067.3|3074|3068|3076|3070|3072.5|3066.5|83
1631712300000|2021-09-15 13:25:00|3073.8|3067.8|3081.8|3075.8|3082|3076|3073|3067|122
1631712600000|2021-09-15 13:30:00|3082|3076|3079.3|3073.3|3083.5|3077.5|3078.5|3072.5|172
1631712900000|2021-09-15 13:35:00|3079.5|3073.5|3085.5|3079.5|3088.8|3082.8|3079.5|3073.5|120
1631713200000|2021-09-15 13:40:00|3085.8|3079.8|3090.5|3084.5|3090.8|3084.8|3085.8|3079.8|125
1631713500000|2021-09-15 13:45:00|3090.3|3084.3|3093.5|3087.5|3094.5|3088.5|3090.3|3084.3|143
1631713800000|2021-09-15 13:50:00|3093.8|3087.8|3089.8|3083.8|3095.5|3089.5|3089.8|3083.8|139
1631714100000|2021-09-15 13:55:00|3090|3084|3087.5|3081.5|3091.3|3085.3|3084|3078|146
1631714400000|2021-09-15 14:00:00|3087|3081|3085.3|3079.3|3087.5|3081.5|3083.5|3077.5|143
1631714700000|2021-09-15 14:05:00|3084.3|3078.3|3079|3073|3087.8|3081.8|3079|3073|123
1631715000000|2021-09-15 14:10:00|3079.3|3073.3|3077.5|3071.5|3080.8|3074.8|3076|3070|124
1631715300000|2021-09-15 14:15:00|3077.8|3071.8|3084.3|3078.3|3084.8|3078.8|3076.5|3070.5|115
1631715600000|2021-09-15 14:20:00|3083.8|3077.8|3086.5|3080.5|3087.3|3081.3|3082|3076|72
1631715900000|2021-09-15 14:25:00|3086.8|3080.8|3079.5|3073.5|3087.8|3081.8|3079|3073|93
1631716200000|2021-09-15 14:30:00|3079.8|3073.8|3080|3074|3080.3|3074.3|3077.3|3071.3|57
1631716500000|2021-09-15 14:35:00|3080.3|3074.3|3079.5|3073.5|3081.8|3075.8|3078.5|3072.5|85
1631716800000|2021-09-15 14:40:00|3079.3|3073.3|3076.3|3070.3|3079.5|3073.5|3076.3|3070.3|97
1631717100000|2021-09-15 14:45:00|3076.8|3070.8|3074.3|3068.3|3076.8|3070.8|3070.5|3064.5|94
1631717400000|2021-09-15 14:50:00|3074.5|3068.5|3072.5|3066.5|3076.5|3070.5|3071.8|3065.8|89
1631717700000|2021-09-15 14:55:00|3072.8|3066.8|3079.5|3073.5|3080.3|3074.3|3072.5|3066.5|195
1631718000000|2021-09-15 15:00:00|3079.3|3073.3|3080.5|3074.5|3081.3|3075.3|3077.3|3071.3|105
1631718300000|2021-09-15 15:05:00|3080.3|3074.3|3082|3076|3082|3076|3078.3|3072.3|31
1631718600000|2021-09-15 15:10:00|3081.8|3075.8|3078|3072|3082|3076|3077.8|3071.8|27
1631718900000|2021-09-15 15:15:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3076.3|3070.3|36
1631719200000|2021-09-15 15:20:00|3079|3073|3078.8|3072.8|3080|3074|3078.5|3072.5|28
1631719500000|2021-09-15 15:25:00|3079|3073|3076|3070|3079|3073|3075.5|3069.5|36
1631719800000|2021-09-15 15:30:00|3076.3|3070.3|3077.8|3071.8|3077.8|3071.8|3075.8|3069.8|28
1631720100000|2021-09-15 15:35:00|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3076.3|3070.3|28
1631720400000|2021-09-15 15:40:00|3078.5|3072.5|3083|3077|3084|3078|3078.5|3072.5|61
1631720700000|2021-09-15 15:45:00|3083.5|3077.5|3081.3|3075.3|3084.3|3078.3|3080|3074|56
1631721000000|2021-09-15 15:50:00|3080.8|3074.8|3081.8|3075.8|3082.3|3076.3|3080.5|3074.5|23
1631721300000|2021-09-15 15:55:00|3082|3076|3082|3076|3082.3|3076.3|3080.3|3074.3|17
1631721600000|2021-09-15 16:00:00|3081.8|3075.8|3080.3|3074.3|3082|3076|3079.8|3073.8|13
1631721900000|2021-09-15 16:05:00|3081|3075|3079.3|3073.3|3081|3075|3078.3|3072.3|14
1631722200000|2021-09-15 16:10:00|3080|3074|3077.8|3071.8|3080.3|3074.3|3077.4|3071.4|14
1631722500000|2021-09-15 16:15:00|3078|3072|3077.8|3071.8|3078.3|3072.3|3077.5|3071.5|8
1631722800000|2021-09-15 16:20:00|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3076.3|3070.3|10
1631723100000|2021-09-15 16:25:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631723400000|2021-09-15 16:30:00|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3076.5|3070.5|20
1631723700000|2021-09-15 16:35:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631724000000|2021-09-15 16:40:00|3078.8|3072.8|3079.8|3073.8|3080.8|3074.8|3078.5|3072.5|28
1631724300000|2021-09-15 16:45:00|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|18
1631724600000|2021-09-15 16:50:00|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|16
1631724900000|2021-09-15 16:55:00|3079.1|3073.1|3079.4|3073.4|3079.9|3073.9|3078.9|3072.9|16
1631750400000|2021-09-16 00:00:00|3076.8|3070.8|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1631750700000|2021-09-16 00:05:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1631751000000|2021-09-16 00:10:00|3074.8|3068.8|3074|3068|3074.8|3068.8|3073.8|3067.8|16
1631751300000|2021-09-16 00:15:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631753100000|2021-09-16 00:45:00|3074|3068|3075.8|3069.8|3075.8|3069.8|3074|3068|2
1631753400000|2021-09-16 00:50:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631753700000|2021-09-16 00:55:00|3075.8|3069.8|3077.3|3071.3|3077.3|3071.3|3075.8|3069.8|4
1631754000000|2021-09-16 01:00:00|3077.5|3071.5|3078|3072|3084.5|3078.5|3077.5|3071.5|193
1631754300000|2021-09-16 01:05:00|3078.3|3072.3|3078.3|3072.3|3083.5|3077.5|3078.3|3072.3|136
1631754600000|2021-09-16 01:10:00|3078.5|3072.5|3077.3|3071.3|3079.3|3073.3|3076.5|3070.5|59
1631754900000|2021-09-16 01:15:00|3077|3071|3076.5|3070.5|3078.5|3072.5|3075.8|3069.8|53
1631755200000|2021-09-16 01:20:00|3076.8|3070.8|3078.3|3072.3|3079|3073|3074.5|3068.5|54
1631755500000|2021-09-16 01:25:00|3078.5|3072.5|3079.5|3073.5|3079.5|3073.5|3075|3069|52
1631755800000|2021-09-16 01:30:00|3079.8|3073.8|3080.8|3074.8|3081.8|3075.8|3079|3073|37
1631756100000|2021-09-16 01:35:00|3081|3075|3083.5|3077.5|3087.8|3081.8|3081|3075|85
1631756400000|2021-09-16 01:40:00|3083.8|3077.8|3083.5|3077.5|3086|3080|3083.3|3077.3|49
1631756700000|2021-09-16 01:45:00|3083.8|3077.8|3085.8|3079.8|3085.8|3079.8|3083.3|3077.3|60
1631757000000|2021-09-16 01:50:00|3085.5|3079.5|3086.8|3080.8|3087|3081|3083.8|3077.8|65
1631757300000|2021-09-16 01:55:00|3086.5|3080.5|3082|3076|3087|3081|3082|3076|70
1631757600000|2021-09-16 02:00:00|3082.3|3076.3|3078|3072|3082.5|3076.5|3078|3072|68
1631757900000|2021-09-16 02:05:00|3077.8|3071.8|3078|3072|3078.5|3072.5|3075.3|3069.3|75
1631758200000|2021-09-16 02:10:00|3077.8|3071.8|3078|3072|3078.5|3072.5|3076|3070|50
1631758500000|2021-09-16 02:15:00|3077.8|3071.8|3076.8|3070.8|3078|3072|3076.8|3070.8|7
1631758800000|2021-09-16 02:20:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631759100000|2021-09-16 02:25:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631759400000|2021-09-16 02:30:00|3077|3071|3074.3|3068.3|3077.5|3071.5|3074.3|3068.3|50
1631759700000|2021-09-16 02:35:00|3073|3067|3067.8|3061.8|3073.3|3067.3|3067.8|3061.8|56
1631760000000|2021-09-16 02:40:00|3068|3062|3069.5|3063.5|3071.8|3065.8|3068|3062|62
1631760300000|2021-09-16 02:45:00|3069|3063|3068|3062|3070.3|3064.3|3067.5|3061.5|97
1631760600000|2021-09-16 02:50:00|3067.8|3061.8|3066.5|3060.5|3068|3062|3064.3|3058.3|81
1631760900000|2021-09-16 02:55:00|3066.3|3060.3|3066.5|3060.5|3067.5|3061.5|3065.3|3059.3|58
1631761200000|2021-09-16 03:00:00|3066.8|3060.8|3066.5|3060.5|3068.8|3062.8|3065|3059|80
1631761500000|2021-09-16 03:05:00|3066.8|3060.8|3069.3|3063.3|3069.8|3063.8|3066.3|3060.3|67
1631761800000|2021-09-16 03:10:00|3069|3063|3072.8|3066.8|3074.3|3068.3|3068.8|3062.8|54
1631762100000|2021-09-16 03:15:00|3072.5|3066.5|3071.3|3065.3|3072.8|3066.8|3070.3|3064.3|43
1631762400000|2021-09-16 03:20:00|3071.5|3065.5|3068.8|3062.8|3072.3|3066.3|3067.5|3061.5|53
1631762700000|2021-09-16 03:25:00|3069|3063|3068|3062|3069.8|3063.8|3067.5|3061.5|26
1631763300000|2021-09-16 03:35:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|4
1631763600000|2021-09-16 03:40:00|3068.3|3062.3|3065.8|3059.8|3068.3|3062.3|3065.5|3059.5|4
1631763900000|2021-09-16 03:45:00|3065.5|3059.5|3065|3059|3065.5|3059.5|3064.5|3058.5|4
1631764200000|2021-09-16 03:50:00|3064.5|3058.5|3062.3|3056.3|3064.5|3058.5|3062.3|3056.3|2
1631764500000|2021-09-16 03:55:00|3062|3056|3061|3055|3062|3056|3059.8|3053.8|13
1631764800000|2021-09-16 04:00:00|3060.3|3054.3|3057.3|3051.3|3060.5|3054.5|3055.5|3049.5|32
1631765100000|2021-09-16 04:05:00|3057|3051|3059.3|3053.3|3059.8|3053.8|3057|3051|7
1631765400000|2021-09-16 04:10:00|3059.5|3053.5|3061.5|3055.5|3061.5|3055.5|3059.5|3053.5|7
1631765700000|2021-09-16 04:15:00|3061.3|3055.3|3060|3054|3061.3|3055.3|3058.8|3052.8|11
1631766000000|2021-09-16 04:20:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1631766300000|2021-09-16 04:25:00|3059.5|3053.5|3059.3|3053.3|3060|3054|3059.3|3053.3|4
1631766600000|2021-09-16 04:30:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631766900000|2021-09-16 04:35:00|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|7
1631767200000|2021-09-16 04:40:00|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1631767500000|2021-09-16 04:45:00|3060|3054|3060|3054|3061|3055|3060|3054|5
1631767800000|2021-09-16 04:50:00|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|2
1631768100000|2021-09-16 04:55:00|3061|3055|3061|3055|3061|3055|3060.3|3054.3|10
1631768400000|2021-09-16 05:00:00|3060.8|3054.8|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|6
1631768700000|2021-09-16 05:05:00|3061.8|3055.8|3063.5|3057.5|3066.5|3060.5|3061.8|3055.8|13
1631769000000|2021-09-16 05:10:00|3063.3|3057.3|3061|3055|3063.3|3057.3|3060.5|3054.5|8
1631769300000|2021-09-16 05:15:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3060.5|3054.5|10
1631769600000|2021-09-16 05:20:00|3060.8|3054.8|3060|3054|3061|3055|3060|3054|4
1631769900000|2021-09-16 05:25:00|3060.3|3054.3|3061|3055|3063.8|3057.8|3060.3|3054.3|15
1631770200000|2021-09-16 05:30:00|3061.8|3055.8|3064.5|3058.5|3066|3060|3061.8|3055.8|68
1631770500000|2021-09-16 05:35:00|3064.3|3058.3|3060.3|3054.3|3064.3|3058.3|3060.3|3054.3|65
1631770800000|2021-09-16 05:40:00|3060.5|3054.5|3061|3055|3063.3|3057.3|3060.3|3054.3|83
1631771100000|2021-09-16 05:45:00|3060.3|3054.3|3063.5|3057.5|3063.5|3057.5|3056.5|3050.5|72
1631771400000|2021-09-16 05:50:00|3063.3|3057.3|3057.8|3051.8|3063.5|3057.5|3057.8|3051.8|84
1631771700000|2021-09-16 05:55:00|3058|3052|3059.3|3053.3|3061.8|3055.8|3058|3052|47
1631772000000|2021-09-16 06:00:00|3059|3053|3059.3|3053.3|3059.5|3053.5|3057.3|3051.3|69
1631772300000|2021-09-16 06:05:00|3059.5|3053.5|3059.5|3053.5|3061|3055|3057.5|3051.5|87
1631772600000|2021-09-16 06:10:00|3059.8|3053.8|3059.5|3053.5|3060.5|3054.5|3058.3|3052.3|43
1631772900000|2021-09-16 06:15:00|3059.8|3053.8|3060.5|3054.5|3062.8|3056.8|3059.8|3053.8|59
1631773200000|2021-09-16 06:20:00|3060.8|3054.8|3062.8|3056.8|3063.5|3057.5|3060.5|3054.5|43
1631773500000|2021-09-16 06:25:00|3062.5|3056.5|3060.5|3054.5|3062.5|3056.5|3060.3|3054.3|30
1631773800000|2021-09-16 06:30:00|3060.3|3054.3|3058.5|3052.5|3060.5|3054.5|3058.3|3052.3|44
1631774100000|2021-09-16 06:35:00|3058.3|3052.3|3056.8|3050.8|3058.3|3052.3|3056.3|3050.3|39
1631774400000|2021-09-16 06:40:00|3057|3051|3057|3051|3057.3|3051.3|3055.5|3049.5|47
1631774700000|2021-09-16 06:45:00|3057.3|3051.3|3059|3053|3059.3|3053.3|3056.8|3050.8|39
1631775000000|2021-09-16 06:50:00|3059.3|3053.3|3057|3051|3059.3|3053.3|3056.3|3050.3|15
1631775300000|2021-09-16 06:55:00|3057.3|3051.3|3054|3048|3057.5|3051.5|3052.3|3046.3|40
1631775600000|2021-09-16 07:00:00|3053.8|3047.8|3067|3061|3067.3|3061.3|3053.8|3047.8|103
1631775900000|2021-09-16 07:05:00|3067.3|3061.3|3062|3056|3067.3|3061.3|3062|3056|33
1631776200000|2021-09-16 07:10:00|3061.8|3055.8|3062.5|3056.5|3063.5|3057.5|3060.5|3054.5|41
1631776500000|2021-09-16 07:15:00|3062.3|3056.3|3060.4|3054.4|3062.3|3056.3|3059.8|3053.8|21
1631776800000|2021-09-16 07:20:00|3060.6|3054.6|3061.8|3055.8|3061.9|3055.9|3059.8|3053.8|20
1631777100000|2021-09-16 07:25:00|3062|3056|3061|3055|3062|3056|3059.9|3053.9|23
1631777400000|2021-09-16 07:30:00|3061.5|3055.5|3064.8|3058.8|3067|3061|3060.8|3054.8|34
1631777700000|2021-09-16 07:35:00|3065|3059|3065.6|3059.6|3069.8|3063.8|3065|3059|37
1631778000000|2021-09-16 07:40:00|3065.5|3059.5|3062.1|3056.1|3065.5|3059.5|3062.1|3056.1|33
1631778300000|2021-09-16 07:45:00|3062|3056|3064.3|3058.3|3064.3|3058.3|3060.4|3054.4|29
1631778600000|2021-09-16 07:50:00|3064.1|3058.1|3061.4|3055.4|3064.1|3058.1|3061.1|3055.1|14
1631778900000|2021-09-16 07:55:00|3061.5|3055.5|3068.5|3062.5|3071.3|3065.3|3061.1|3055.1|26
1631779200000|2021-09-16 08:00:00|3068.3|3062.3|3075.9|3069.9|3079.5|3073.5|3067.1|3061.1|63
1631779500000|2021-09-16 08:05:00|3075.6|3069.6|3068.8|3062.8|3075.6|3069.6|3068.8|3062.8|21
1631779800000|2021-09-16 08:10:00|3069|3063|3067.9|3061.9|3069|3063|3066.3|3060.3|25
1631780100000|2021-09-16 08:15:00|3067.8|3061.8|3071.5|3065.5|3073.8|3067.8|3067.1|3061.1|41
1631780400000|2021-09-16 08:20:00|3071.8|3065.8|3072.5|3066.5|3075.4|3069.4|3071|3065|37
1631780700000|2021-09-16 08:25:00|3071.9|3065.9|3075.8|3069.8|3075.8|3069.8|3071.9|3065.9|32
1631781000000|2021-09-16 08:30:00|3075.6|3069.6|3078.4|3072.4|3078.8|3072.8|3073.6|3067.6|56
1631781300000|2021-09-16 08:35:00|3078.6|3072.6|3079.5|3073.5|3079.6|3073.6|3077.5|3071.5|19
1631781600000|2021-09-16 08:40:00|3079.3|3073.3|3078|3072|3079.3|3073.3|3075|3069|37
1631781900000|2021-09-16 08:45:00|3078.3|3072.3|3081.5|3075.5|3081.8|3075.8|3077.8|3071.8|36
1631782200000|2021-09-16 08:50:00|3081.3|3075.3|3082.8|3076.8|3084.3|3078.3|3080.3|3074.3|43
1631782500000|2021-09-16 08:55:00|3082.6|3076.6|3082.8|3076.8|3082.8|3076.8|3081.5|3075.5|10
1631782800000|2021-09-16 09:00:00|3082.3|3076.3|3083|3077|3083.8|3077.8|3081.3|3075.3|27
1631783100000|2021-09-16 09:05:00|3082.9|3076.9|3081.3|3075.3|3082.9|3076.9|3081.3|3075.3|14
1631783400000|2021-09-16 09:10:00|3080.6|3074.6|3079.8|3073.8|3081.3|3075.3|3079.1|3073.1|21
1631783700000|2021-09-16 09:15:00|3079.5|3073.5|3083.5|3077.5|3083.5|3077.5|3079.3|3073.3|18
1631784000000|2021-09-16 09:20:00|3083.6|3077.6|3077.3|3071.3|3084.1|3078.1|3076.8|3070.8|46
1631784300000|2021-09-16 09:25:00|3077.5|3071.5|3077.8|3071.8|3078.5|3072.5|3077.4|3071.4|45
1631784600000|2021-09-16 09:30:00|3078.3|3072.3|3076.8|3070.8|3079.3|3073.3|3076.6|3070.6|27
1631784900000|2021-09-16 09:35:00|3076.5|3070.5|3079.1|3073.1|3079.1|3073.1|3076.3|3070.3|19
1631785200000|2021-09-16 09:40:00|3078.8|3072.8|3075.8|3069.8|3078.8|3072.8|3074.8|3068.8|16
1631785500000|2021-09-16 09:45:00|3075.5|3069.5|3076.1|3070.1|3076.4|3070.4|3074.4|3068.4|39
1631785800000|2021-09-16 09:50:00|3075.9|3069.9|3073.1|3067.1|3075.9|3069.9|3072.6|3066.6|11
1631786100000|2021-09-16 09:55:00|3073.4|3067.4|3076.9|3070.9|3076.9|3070.9|3073.1|3067.1|37
1631786400000|2021-09-16 10:00:00|3076.8|3070.8|3076.4|3070.4|3076.8|3070.8|3075.3|3069.3|18
1631786700000|2021-09-16 10:05:00|3076.1|3070.1|3071.5|3065.5|3076.1|3070.1|3071.5|3065.5|15
1631787000000|2021-09-16 10:10:00|3071.8|3065.8|3074.1|3068.1|3074.3|3068.3|3071.3|3065.3|18
1631787300000|2021-09-16 10:15:00|3074.4|3068.4|3078.9|3072.9|3078.9|3072.9|3074.4|3068.4|39
1631787600000|2021-09-16 10:20:00|3079|3073|3080.8|3074.8|3082.1|3076.1|3079|3073|32
1631787900000|2021-09-16 10:25:00|3081.1|3075.1|3081|3075|3083.9|3077.9|3080.3|3074.3|30
1631788200000|2021-09-16 10:30:00|3081.6|3075.6|3082|3076|3083.3|3077.3|3081.1|3075.1|27
1631788500000|2021-09-16 10:35:00|3081.8|3075.8|3078.5|3072.5|3081.8|3075.8|3078.4|3072.4|21
1631788800000|2021-09-16 10:40:00|3078.4|3072.4|3078.8|3072.8|3078.8|3072.8|3077.8|3071.8|13
1631789100000|2021-09-16 10:45:00|3079.5|3073.5|3076.3|3070.3|3080|3074|3075.5|3069.5|26
1631789400000|2021-09-16 10:50:00|3076.5|3070.5|3079.3|3073.3|3079.3|3073.3|3076.5|3070.5|19
1631789700000|2021-09-16 10:55:00|3079|3073|3074.8|3068.8|3079.3|3073.3|3073.5|3067.5|36
1631790000000|2021-09-16 11:00:00|3074.5|3068.5|3076.5|3070.5|3077.3|3071.3|3071.8|3065.8|29
1631790300000|2021-09-16 11:05:00|3076.3|3070.3|3074.5|3068.5|3077.3|3071.3|3073.8|3067.8|25
1631790600000|2021-09-16 11:10:00|3074.3|3068.3|3071.6|3065.6|3074.8|3068.8|3071.6|3065.6|45
1631790900000|2021-09-16 11:15:00|3071.8|3065.8|3070.5|3064.5|3072.6|3066.6|3069.9|3063.9|24
1631791200000|2021-09-16 11:20:00|3069.4|3063.4|3072.9|3066.9|3075.8|3069.8|3069.4|3063.4|45
1631791500000|2021-09-16 11:25:00|3073.9|3067.9|3072|3066|3073.9|3067.9|3070|3064|24
1631791800000|2021-09-16 11:30:00|3072.1|3066.1|3072.3|3066.3|3076.6|3070.6|3072|3066|57
1631792100000|2021-09-16 11:35:00|3072.6|3066.6|3072.8|3066.8|3073.4|3067.4|3070.8|3064.8|25
1631792400000|2021-09-16 11:40:00|3072.9|3066.9|3074.3|3068.3|3074.8|3068.8|3072.9|3066.9|27
1631792700000|2021-09-16 11:45:00|3073.8|3067.8|3071|3065|3073.8|3067.8|3070.9|3064.9|27
1631793000000|2021-09-16 11:50:00|3071.3|3065.3|3075.3|3069.3|3075.5|3069.5|3068.8|3062.8|100
1631793300000|2021-09-16 11:55:00|3074.8|3068.8|3079|3073|3079|3073|3073.5|3067.5|40
1631793600000|2021-09-16 12:00:00|3078.5|3072.5|3077.5|3071.5|3080.3|3074.3|3077.3|3071.3|63
1631793900000|2021-09-16 12:05:00|3077.8|3071.8|3079.3|3073.3|3079.5|3073.5|3077.6|3071.6|54
1631794200000|2021-09-16 12:10:00|3079|3073|3078.8|3072.8|3081.3|3075.3|3078.3|3072.3|62
1631794500000|2021-09-16 12:15:00|3078.5|3072.5|3073.8|3067.8|3079.3|3073.3|3073.3|3067.3|59
1631794800000|2021-09-16 12:20:00|3073.5|3067.5|3071.9|3065.9|3074.9|3068.9|3069.8|3063.8|61
1631795100000|2021-09-16 12:25:00|3072|3066|3071|3065|3074.8|3068.8|3070.3|3064.3|41
1631795400000|2021-09-16 12:30:00|3070.8|3064.8|3073.4|3067.4|3074.8|3068.8|3069.9|3063.9|70
1631795700000|2021-09-16 12:35:00|3073.5|3067.5|3078.1|3072.1|3078.6|3072.6|3073.5|3067.5|55
1631796000000|2021-09-16 12:40:00|3077.9|3071.9|3072.5|3066.5|3078.5|3072.5|3072.3|3066.3|79
1631796300000|2021-09-16 12:45:00|3072.8|3066.8|3071.8|3065.8|3075.3|3069.3|3071.5|3065.5|66
1631796600000|2021-09-16 12:50:00|3072|3066|3070.8|3064.8|3073.6|3067.6|3069.3|3063.3|53
1631796900000|2021-09-16 12:55:00|3070.9|3064.9|3070.5|3064.5|3071.6|3065.6|3069.5|3063.5|52
1631797200000|2021-09-16 13:00:00|3070.3|3064.3|3082.8|3076.8|3084.1|3078.1|3065.9|3059.9|261
1631797500000|2021-09-16 13:05:00|3083|3077|3081.8|3075.8|3086.8|3080.8|3079.5|3073.5|140
1631797800000|2021-09-16 13:10:00|3081.5|3075.5|3076.8|3070.8|3082.1|3076.1|3076.8|3070.8|162
1631798100000|2021-09-16 13:15:00|3077|3071|3079.3|3073.3|3081.8|3075.8|3076.8|3070.8|98
1631798400000|2021-09-16 13:20:00|3079.6|3073.6|3079.3|3073.3|3082.3|3076.3|3079.3|3073.3|84
1631798700000|2021-09-16 13:25:00|3079.5|3073.5|3077.3|3071.3|3081.5|3075.5|3077.3|3071.3|107
1631799000000|2021-09-16 13:30:00|3077.5|3071.5|3073|3067|3078.5|3072.5|3070.6|3064.6|157
1631799300000|2021-09-16 13:35:00|3071.9|3065.9|3070|3064|3072|3066|3068.8|3062.8|94
1631799600000|2021-09-16 13:40:00|3069.8|3063.8|3071.3|3065.3|3073|3067|3066.3|3060.3|121
1631799900000|2021-09-16 13:45:00|3071.8|3065.8|3071|3065|3073.1|3067.1|3070|3064|214
1631800200000|2021-09-16 13:50:00|3071.3|3065.3|3075.5|3069.5|3076.4|3070.4|3069.5|3063.5|88
1631800500000|2021-09-16 13:55:00|3075.8|3069.8|3074.4|3068.4|3075.8|3069.8|3072.5|3066.5|129
1631800800000|2021-09-16 14:00:00|3074.5|3068.5|3073.3|3067.3|3075.5|3069.5|3072.5|3066.5|133
1631801100000|2021-09-16 14:05:00|3073|3067|3078.1|3072.1|3078.6|3072.6|3069.9|3063.9|115
1631801400000|2021-09-16 14:10:00|3077.9|3071.9|3075.9|3069.9|3078.6|3072.6|3075.5|3069.5|102
1631801700000|2021-09-16 14:15:00|3076|3070|3072.5|3066.5|3077|3071|3072.3|3066.3|86
1631802000000|2021-09-16 14:20:00|3072.4|3066.4|3071.6|3065.6|3074.8|3068.8|3070.8|3064.8|94
1631802300000|2021-09-16 14:25:00|3071.8|3065.8|3069.8|3063.8|3073.4|3067.4|3069.1|3063.1|73
1631802600000|2021-09-16 14:30:00|3069.9|3063.9|3071.8|3065.8|3073.1|3067.1|3068.9|3062.9|58
1631802900000|2021-09-16 14:35:00|3071.5|3065.5|3070.3|3064.3|3071.8|3065.8|3069.8|3063.8|79
1631803200000|2021-09-16 14:40:00|3070.5|3064.5|3074.8|3068.8|3075.3|3069.3|3070.5|3064.5|106
1631803500000|2021-09-16 14:45:00|3074.5|3068.5|3079.5|3073.5|3079.8|3073.8|3071.8|3065.8|144
1631803800000|2021-09-16 14:50:00|3079.3|3073.3|3078.5|3072.5|3080.9|3074.9|3074.9|3068.9|163
1631804100000|2021-09-16 14:55:00|3078.8|3072.8|3086|3080|3087.6|3081.6|3078.8|3072.8|245
1631804400000|2021-09-16 15:00:00|3085.8|3079.8|3085|3079|3086.1|3080.1|3081.9|3075.9|70
1631804700000|2021-09-16 15:05:00|3085.3|3079.3|3089.6|3083.6|3090.3|3084.3|3084.4|3078.4|100
1631805000000|2021-09-16 15:10:00|3088.8|3082.8|3085.1|3079.1|3089.5|3083.5|3085.1|3079.1|41
1631805300000|2021-09-16 15:15:00|3085.3|3079.3|3085|3079|3086.8|3080.8|3083.9|3077.9|40
1631805600000|2021-09-16 15:20:00|3084.8|3078.8|3082.5|3076.5|3085.5|3079.5|3082|3076|50
1631805900000|2021-09-16 15:25:00|3082.3|3076.3|3081|3075|3082.5|3076.5|3078.4|3072.4|84
1631806200000|2021-09-16 15:30:00|3080.8|3074.8|3082.5|3076.5|3082.9|3076.9|3080.8|3074.8|67
1631806500000|2021-09-16 15:35:00|3082.8|3076.8|3080.6|3074.6|3082.8|3076.8|3079.9|3073.9|66
1631806800000|2021-09-16 15:40:00|3080.3|3074.3|3078.6|3072.6|3081.8|3075.8|3077.9|3071.9|50
1631807100000|2021-09-16 15:45:00|3078.4|3072.4|3079.5|3073.5|3079.5|3073.5|3077.3|3071.3|47
1631807400000|2021-09-16 15:50:00|3079.1|3073.1|3078.1|3072.1|3079.6|3073.6|3077.4|3071.4|33
1631807700000|2021-09-16 15:55:00|3078|3072|3080.5|3074.5|3080.5|3074.5|3076.9|3070.9|23
1631808000000|2021-09-16 16:00:00|3080.6|3074.6|3079.5|3073.5|3080.6|3074.6|3079.3|3073.3|8
1631808300000|2021-09-16 16:05:00|3079.3|3073.3|3079.8|3073.8|3080|3074|3078.3|3072.3|12
1631808600000|2021-09-16 16:10:00|3079.5|3073.5|3080.5|3074.5|3081|3075|3079.5|3073.5|8
1631808900000|2021-09-16 16:15:00|3080.6|3074.6|3080.5|3074.5|3081|3075|3079.9|3073.9|23
1631809200000|2021-09-16 16:20:00|3080.8|3074.8|3082.3|3076.3|3083.5|3077.5|3080.8|3074.8|20
1631809500000|2021-09-16 16:25:00|3082.4|3076.4|3080.5|3074.5|3082.4|3076.4|3080.5|3074.5|6
1631809800000|2021-09-16 16:30:00|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1631810100000|2021-09-16 16:35:00|3081|3075|3080|3074|3081.3|3075.3|3079.8|3073.8|16
1631810400000|2021-09-16 16:40:00|3080.3|3074.3|3082.5|3076.5|3084.1|3078.1|3080.3|3074.3|66
1631810700000|2021-09-16 16:45:00|3082.3|3076.3|3084.3|3078.3|3084.3|3078.3|3082|3076|9
1631811000000|2021-09-16 16:50:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631811300000|2021-09-16 16:55:00|3084.1|3078.1|3086.5|3080.5|3087.1|3081.1|3084.1|3078.1|11
1631836800000|2021-09-17 00:00:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|9
1631837100000|2021-09-17 00:05:00|3080.8|3074.8|3083.3|3077.3|3083.3|3077.3|3080.5|3074.5|15
1631837400000|2021-09-17 00:10:00|3082.4|3076.4|3083.4|3077.4|3083.4|3077.4|3082.3|3076.3|8
1631837700000|2021-09-17 00:15:00|3082.4|3076.4|3083.4|3077.4|3083.4|3077.4|3082.4|3076.4|4
1631838900000|2021-09-17 00:35:00|3083.9|3077.9|3088|3082|3088|3082|3083.9|3077.9|5
1631839500000|2021-09-17 00:45:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|2
1631839800000|2021-09-17 00:50:00|3089|3083|3089.6|3083.6|3090.1|3084.1|3089|3083|9
1631840100000|2021-09-17 00:55:00|3089.9|3083.9|3088.3|3082.3|3090.1|3084.1|3088.3|3082.3|11
1631840400000|2021-09-17 01:00:00|3088|3082|3090.8|3084.8|3092.8|3086.8|3086.5|3080.5|150
1631840700000|2021-09-17 01:05:00|3090.5|3084.5|3086.5|3080.5|3090.8|3084.8|3084.1|3078.1|69
1631841000000|2021-09-17 01:10:00|3086.8|3080.8|3085.4|3079.4|3086.8|3080.8|3081.5|3075.5|69
1631841300000|2021-09-17 01:15:00|3085.5|3079.5|3091|3085|3091.3|3085.3|3085.5|3079.5|77
1631841600000|2021-09-17 01:20:00|3091.3|3085.3|3087.5|3081.5|3091.3|3085.3|3086.3|3080.3|53
1631841900000|2021-09-17 01:25:00|3087.8|3081.8|3084.8|3078.8|3088.4|3082.4|3082.4|3076.4|72
1631842200000|2021-09-17 01:30:00|3084.5|3078.5|3086.5|3080.5|3086.5|3080.5|3083.1|3077.1|93
1631842500000|2021-09-17 01:35:00|3086.8|3080.8|3089.8|3083.8|3090|3084|3086.8|3080.8|42
1631842800000|2021-09-17 01:40:00|3090|3084|3087.8|3081.8|3090|3084|3086.5|3080.5|67
1631843100000|2021-09-17 01:45:00|3088|3082|3090|3084|3091.3|3085.3|3087.4|3081.4|85
1631843400000|2021-09-17 01:50:00|3089.8|3083.8|3082.8|3076.8|3089.8|3083.8|3082.8|3076.8|69
1631843700000|2021-09-17 01:55:00|3082.5|3076.5|3086.3|3080.3|3086.9|3080.9|3082|3076|40
1631844000000|2021-09-17 02:00:00|3086.5|3080.5|3087.4|3081.4|3087.5|3081.5|3086.3|3080.3|9
1631844300000|2021-09-17 02:05:00|3087.5|3081.5|3084.8|3078.8|3088.3|3082.3|3084.8|3078.8|34
1631844600000|2021-09-17 02:10:00|3085|3079|3083|3077|3085|3079|3082.8|3076.8|18
1631844900000|2021-09-17 02:15:00|3082.8|3076.8|3080.9|3074.9|3082.8|3076.8|3080.9|3074.9|7
1631845200000|2021-09-17 02:20:00|3081.4|3075.4|3080.9|3074.9|3081.4|3075.4|3080.9|3074.9|3
1631845800000|2021-09-17 02:30:00|3081|3075|3083.9|3077.9|3084.1|3078.1|3081|3075|22
1631846100000|2021-09-17 02:35:00|3083.8|3077.8|3085.4|3079.4|3085.4|3079.4|3083|3077|12
1631846400000|2021-09-17 02:40:00|3085.1|3079.1|3087.8|3081.8|3088|3082|3085.1|3079.1|27
1631846700000|2021-09-17 02:45:00|3087.5|3081.5|3090|3084|3090.8|3084.8|3086.3|3080.3|72
1631847000000|2021-09-17 02:50:00|3089.9|3083.9|3089.3|3083.3|3090.8|3084.8|3089.3|3083.3|35
1631847300000|2021-09-17 02:55:00|3089|3083|3088|3082|3089|3083|3087.3|3081.3|34
1631847600000|2021-09-17 03:00:00|3088.5|3082.5|3089.6|3083.6|3090|3084|3088.5|3082.5|29
1631847900000|2021-09-17 03:05:00|3089.9|3083.9|3093.3|3087.3|3093.8|3087.8|3089.9|3083.9|46
1631848200000|2021-09-17 03:10:00|3093.5|3087.5|3096.3|3090.3|3096.5|3090.5|3092.5|3086.5|51
1631848500000|2021-09-17 03:15:00|3096.5|3090.5|3095.8|3089.8|3097|3091|3095.3|3089.3|92
1631848800000|2021-09-17 03:20:00|3095.5|3089.5|3095.8|3089.8|3096.5|3090.5|3095.3|3089.3|24
1631849100000|2021-09-17 03:25:00|3095.5|3089.5|3094.8|3088.8|3095.8|3089.8|3093|3087|60
1631849400000|2021-09-17 03:30:00|3094.5|3088.5|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|6
1631849700000|2021-09-17 03:35:00|3093.6|3087.6|3092.9|3086.9|3093.6|3087.6|3092.9|3086.9|3
1631850000000|2021-09-17 03:40:00|3093.1|3087.1|3093.3|3087.3|3093.3|3087.3|3093.1|3087.1|2
1631850300000|2021-09-17 03:45:00|3093.1|3087.1|3092|3086|3093.1|3087.1|3092|3086|5
1631850900000|2021-09-17 03:55:00|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|4
1631851200000|2021-09-17 04:00:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631851500000|2021-09-17 04:05:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631851800000|2021-09-17 04:10:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631853300000|2021-09-17 04:35:00|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094|3088|5
1631853900000|2021-09-17 04:45:00|3095.5|3089.5|3095.6|3089.6|3095.6|3089.6|3095.5|3089.5|2
1631854200000|2021-09-17 04:50:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631854800000|2021-09-17 05:00:00|3095.6|3089.6|3097.3|3091.3|3097.3|3091.3|3095.5|3089.5|5
1631855100000|2021-09-17 05:05:00|3097|3091|3096|3090|3097|3091|3096|3090|3
1631855400000|2021-09-17 05:10:00|3095.8|3089.8|3094.3|3088.3|3095.8|3089.8|3094.1|3088.1|23
1631855700000|2021-09-17 05:15:00|3094.5|3088.5|3096.8|3090.8|3096.8|3090.8|3094.5|3088.5|8
1631856000000|2021-09-17 05:20:00|3097|3091|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|11
1631856300000|2021-09-17 05:25:00|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|7
1631856600000|2021-09-17 05:30:00|3097.5|3091.5|3094.5|3088.5|3099.3|3093.3|3094|3088|72
1631856900000|2021-09-17 05:35:00|3094.8|3088.8|3091.9|3085.9|3094.8|3088.8|3090.3|3084.3|50
1631857200000|2021-09-17 05:40:00|3092|3086|3090.3|3084.3|3093.8|3087.8|3089.5|3083.5|67
1631857500000|2021-09-17 05:45:00|3090.4|3084.4|3091|3085|3091.5|3085.5|3087.1|3081.1|52
1631857800000|2021-09-17 05:50:00|3090.9|3084.9|3092|3086|3092|3086|3090.3|3084.3|24
1631858100000|2021-09-17 05:55:00|3091.8|3085.8|3094.5|3088.5|3094.5|3088.5|3091.8|3085.8|26
1631858400000|2021-09-17 06:00:00|3094.8|3088.8|3094.5|3088.5|3097.3|3091.3|3094.5|3088.5|32
1631858700000|2021-09-17 06:05:00|3094.6|3088.6|3097.5|3091.5|3098.3|3092.3|3094.6|3088.6|41
1631859000000|2021-09-17 06:10:00|3097.3|3091.3|3094.8|3088.8|3097.3|3091.3|3094|3088|52
1631859300000|2021-09-17 06:15:00|3094.5|3088.5|3088.3|3082.3|3094.5|3088.5|3088.3|3082.3|41
1631859600000|2021-09-17 06:20:00|3088|3082|3084|3078|3088.8|3082.8|3084|3078|76
1631859900000|2021-09-17 06:25:00|3083.9|3077.9|3082.5|3076.5|3085.5|3079.5|3081.8|3075.8|85
1631860200000|2021-09-17 06:30:00|3082.3|3076.3|3082.3|3076.3|3084.5|3078.5|3080.6|3074.6|68
1631860500000|2021-09-17 06:35:00|3082|3076|3081.3|3075.3|3082.3|3076.3|3080|3074|70
1631860800000|2021-09-17 06:40:00|3081.5|3075.5|3082.1|3076.1|3083.8|3077.8|3079.8|3073.8|61
1631861100000|2021-09-17 06:45:00|3081.8|3075.8|3080.3|3074.3|3081.8|3075.8|3078.3|3072.3|26
1631861400000|2021-09-17 06:50:00|3080|3074|3080|3074|3082.6|3076.6|3079.8|3073.8|47
1631861700000|2021-09-17 06:55:00|3080.3|3074.3|3083.8|3077.8|3084.9|3078.9|3078.8|3072.8|150
1631862000000|2021-09-17 07:00:00|3083.9|3077.9|3089.8|3083.8|3089.8|3083.8|3081.8|3075.8|79
1631862300000|2021-09-17 07:05:00|3090.3|3084.3|3085.6|3079.6|3090.3|3084.3|3084.4|3078.4|27
1631862600000|2021-09-17 07:10:00|3085.5|3079.5|3087.6|3081.6|3089.4|3083.4|3083|3077|45
1631862900000|2021-09-17 07:15:00|3088|3082|3089.5|3083.5|3090|3084|3087.3|3081.3|54
1631863200000|2021-09-17 07:20:00|3090|3084|3094.3|3088.3|3094.8|3088.8|3090|3084|39
1631863500000|2021-09-17 07:25:00|3094.5|3088.5|3093.5|3087.5|3095.5|3089.5|3091.5|3085.5|35
1631863800000|2021-09-17 07:30:00|3094|3088|3093.8|3087.8|3094.3|3088.3|3092.9|3086.9|23
1631864100000|2021-09-17 07:35:00|3093.5|3087.5|3093.8|3087.8|3095.5|3089.5|3093.5|3087.5|20
1631864400000|2021-09-17 07:40:00|3094|3088|3095.8|3089.8|3095.8|3089.8|3094|3088|11
1631864700000|2021-09-17 07:45:00|3095.5|3089.5|3095|3089|3095.6|3089.6|3094.3|3088.3|27
1631865000000|2021-09-17 07:50:00|3094.8|3088.8|3095.3|3089.3|3096.3|3090.3|3094|3088|36
1631865300000|2021-09-17 07:55:00|3095|3089|3094.5|3088.5|3095.3|3089.3|3094|3088|41
1631865600000|2021-09-17 08:00:00|3094.3|3088.3|3095.1|3089.1|3095.4|3089.4|3093.5|3087.5|46
1631865900000|2021-09-17 08:05:00|3094.9|3088.9|3095.1|3089.1|3095.1|3089.1|3093.4|3087.4|24
1631866200000|2021-09-17 08:10:00|3095.4|3089.4|3102.6|3096.6|3103.3|3097.3|3094.8|3088.8|55
1631866500000|2021-09-17 08:15:00|3102.8|3096.8|3138.9|3132.9|3142.6|3136.6|3102.8|3096.8|190
1631866800000|2021-09-17 08:20:00|3138.1|3132.1|3128.3|3122.3|3140.9|3134.9|3125.5|3119.5|150
1631867100000|2021-09-17 08:25:00|3128.5|3122.5|3129.8|3123.8|3136.8|3130.8|3128.3|3122.3|111
1631867400000|2021-09-17 08:30:00|3130|3124|3124|3118|3132|3126|3123.8|3117.8|61
1631867700000|2021-09-17 08:35:00|3124.3|3118.3|3108|3102|3125.3|3119.3|3106.5|3100.5|93
1631868000000|2021-09-17 08:40:00|3108.3|3102.3|3113.8|3107.8|3119.3|3113.3|3107.8|3101.8|55
1631868300000|2021-09-17 08:45:00|3113.3|3107.3|3111.5|3105.5|3115|3109|3109|3103|77
1631868600000|2021-09-17 08:50:00|3111.3|3105.3|3110.5|3104.5|3115.3|3109.3|3108|3102|61
1631868900000|2021-09-17 08:55:00|3110.8|3104.8|3107.3|3101.3|3112|3106|3107.3|3101.3|74
1631869200000|2021-09-17 09:00:00|3107.5|3101.5|3108.3|3102.3|3108.8|3102.8|3104.8|3098.8|101
1631869500000|2021-09-17 09:05:00|3108.5|3102.5|3107.5|3101.5|3112.3|3106.3|3106.3|3100.3|60
1631869800000|2021-09-17 09:10:00|3107.8|3101.8|3103.8|3097.8|3108.5|3102.5|3103.3|3097.3|43
1631870100000|2021-09-17 09:15:00|3104|3098|3105.8|3099.8|3106.8|3100.8|3101|3095|54
1631870400000|2021-09-17 09:20:00|3106|3100|3111.8|3105.8|3113.3|3107.3|3106|3100|65
1631870700000|2021-09-17 09:25:00|3112|3106|3111.5|3105.5|3114.3|3108.3|3111.3|3105.3|52
1631871000000|2021-09-17 09:30:00|3111.8|3105.8|3110.8|3104.8|3112.3|3106.3|3107.5|3101.5|72
1631871300000|2021-09-17 09:35:00|3109.8|3103.8|3111|3105|3112.3|3106.3|3108.3|3102.3|66
1631871600000|2021-09-17 09:40:00|3111.3|3105.3|3111|3105|3112.8|3106.8|3110.3|3104.3|44
1631871900000|2021-09-17 09:45:00|3111.3|3105.3|3111.5|3105.5|3116|3110|3111.3|3105.3|38
1631872200000|2021-09-17 09:50:00|3111.3|3105.3|3112|3106|3114.5|3108.5|3110.8|3104.8|42
1631872500000|2021-09-17 09:55:00|3112.3|3106.3|3107|3101|3113|3107|3106|3100|44
1631872800000|2021-09-17 10:00:00|3106.8|3100.8|3111.3|3105.3|3111.3|3105.3|3105|3099|82
1631873100000|2021-09-17 10:05:00|3111|3105|3111.8|3105.8|3113.5|3107.5|3110.8|3104.8|48
1631873400000|2021-09-17 10:10:00|3112|3106|3110.8|3104.8|3113.3|3107.3|3109|3103|46
1631873700000|2021-09-17 10:15:00|3111|3105|3114|3108|3115|3109|3109.5|3103.5|43
1631874000000|2021-09-17 10:20:00|3113.8|3107.8|3115.5|3109.5|3115.8|3109.8|3113.5|3107.5|58
1631874300000|2021-09-17 10:25:00|3115.8|3109.8|3116.8|3110.8|3117.3|3111.3|3114|3108|68
1631874600000|2021-09-17 10:30:00|3117.5|3111.5|3119.5|3113.5|3120.8|3114.8|3116.3|3110.3|85
1631874900000|2021-09-17 10:35:00|3119.3|3113.3|3119.8|3113.8|3120.5|3114.5|3118|3112|43
1631875200000|2021-09-17 10:40:00|3120|3114|3120.3|3114.3|3120.8|3114.8|3119.8|3113.8|32
1631875500000|2021-09-17 10:45:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3119.5|3113.5|15
1631875800000|2021-09-17 10:50:00|3120|3114|3125.3|3119.3|3125.3|3119.3|3118.8|3112.8|30
1631876100000|2021-09-17 10:55:00|3125|3119|3127|3121|3127.8|3121.8|3123.3|3117.3|27
1631876400000|2021-09-17 11:00:00|3126.8|3120.8|3127.5|3121.5|3129.8|3123.8|3125.3|3119.3|25
1631876700000|2021-09-17 11:05:00|3127|3121|3130|3124|3130|3124|3127|3121|28
1631877000000|2021-09-17 11:10:00|3129.8|3123.8|3127|3121|3131.5|3125.5|3127|3121|23
1631877300000|2021-09-17 11:15:00|3127.3|3121.3|3129.3|3123.3|3131.5|3125.5|3126.8|3120.8|30
1631877600000|2021-09-17 11:20:00|3129|3123|3128.5|3122.5|3131.5|3125.5|3128|3122|34
1631877900000|2021-09-17 11:25:00|3128.3|3122.3|3127.5|3121.5|3129.3|3123.3|3125.3|3119.3|31
1631878200000|2021-09-17 11:30:00|3127.3|3121.3|3127.8|3121.8|3128.8|3122.8|3125.3|3119.3|39
1631878500000|2021-09-17 11:35:00|3128|3122|3126.3|3120.3|3128.8|3122.8|3126.3|3120.3|21
1631878800000|2021-09-17 11:40:00|3125.5|3119.5|3121.5|3115.5|3126.3|3120.3|3121.3|3115.3|40
1631879100000|2021-09-17 11:45:00|3121.3|3115.3|3121|3115|3123|3117|3121|3115|29
1631879400000|2021-09-17 11:50:00|3121.3|3115.3|3121.8|3115.8|3122.3|3116.3|3118.3|3112.3|59
1631879700000|2021-09-17 11:55:00|3122|3116|3123.8|3117.8|3126.5|3120.5|3121.5|3115.5|43
1631880000000|2021-09-17 12:00:00|3124|3118|3124.5|3118.5|3128.3|3122.3|3124|3118|45
1631880300000|2021-09-17 12:05:00|3123.8|3117.8|3124.3|3118.3|3125|3119|3121.8|3115.8|46
1631880600000|2021-09-17 12:10:00|3124.5|3118.5|3126|3120|3128.8|3122.8|3124.5|3118.5|83
1631880900000|2021-09-17 12:15:00|3126.3|3120.3|3129.3|3123.3|3129.3|3123.3|3125|3119|62
1631881200000|2021-09-17 12:20:00|3128.8|3122.8|3129.8|3123.8|3131.5|3125.5|3128.5|3122.5|61
1631881500000|2021-09-17 12:25:00|3129.5|3123.5|3129|3123|3130.8|3124.8|3128|3122|57
1631881800000|2021-09-17 12:30:00|3128.8|3122.8|3126.8|3120.8|3129.8|3123.8|3125.3|3119.3|42
1631882100000|2021-09-17 12:35:00|3127|3121|3126|3120|3127.3|3121.3|3124.3|3118.3|35
1631882400000|2021-09-17 12:40:00|3125.8|3119.8|3123.8|3117.8|3125.8|3119.8|3123|3117|42
1631882700000|2021-09-17 12:45:00|3124|3118|3122.3|3116.3|3125.8|3119.8|3119.3|3113.3|40
1631883000000|2021-09-17 12:50:00|3122.5|3116.5|3123|3117|3124.3|3118.3|3119.8|3113.8|38
1631883300000|2021-09-17 12:55:00|3123.3|3117.3|3127.8|3121.8|3127.8|3121.8|3123.3|3117.3|39
1631883600000|2021-09-17 13:00:00|3127|3121|3129.8|3123.8|3131.8|3125.8|3127|3121|79
1631883900000|2021-09-17 13:05:00|3130|3124|3131.3|3125.3|3132.3|3126.3|3129.5|3123.5|29
1631884200000|2021-09-17 13:10:00|3131.5|3125.5|3129|3123|3132.3|3126.3|3125.5|3119.5|60
1631884500000|2021-09-17 13:15:00|3129.3|3123.3|3129|3123|3132.3|3126.3|3127.3|3121.3|57
1631884800000|2021-09-17 13:20:00|3128.8|3122.8|3125.5|3119.5|3131.5|3125.5|3124.3|3118.3|63
1631885100000|2021-09-17 13:25:00|3125.8|3119.8|3123.8|3117.8|3128.8|3122.8|3120.5|3114.5|75
1631885400000|2021-09-17 13:30:00|3122.5|3116.5|3119.3|3113.3|3129.5|3123.5|3118.8|3112.8|73
1631885700000|2021-09-17 13:35:00|3119|3113|3118.3|3112.3|3122.8|3116.8|3113.8|3107.8|102
1631886000000|2021-09-17 13:40:00|3117.8|3111.8|3109|3103|3120.3|3114.3|3109|3103|85
1631886300000|2021-09-17 13:45:00|3108.5|3102.5|3114|3108|3116|3110|3108.3|3102.3|84
1631886600000|2021-09-17 13:50:00|3114.3|3108.3|3114.5|3108.5|3116|3110|3110.8|3104.8|96
1631886900000|2021-09-17 13:55:00|3114.8|3108.8|3109.5|3103.5|3117.5|3111.5|3107.5|3101.5|71
1631887200000|2021-09-17 14:00:00|3109.3|3103.3|3096.3|3090.3|3109.3|3103.3|3094.3|3088.3|80
1631887500000|2021-09-17 14:05:00|3096.5|3090.5|3106.3|3100.3|3108.8|3102.8|3094.5|3088.5|78
1631887800000|2021-09-17 14:10:00|3106|3100|3104.5|3098.5|3108|3102|3103.3|3097.3|89
1631888100000|2021-09-17 14:15:00|3104.8|3098.8|3097.3|3091.3|3106|3100|3096.5|3090.5|102
1631888400000|2021-09-17 14:20:00|3097.8|3091.8|3098.5|3092.5|3100|3094|3094.3|3088.3|116
1631888700000|2021-09-17 14:25:00|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3094|3088|51
1631889000000|2021-09-17 14:30:00|3099|3093|3104.8|3098.8|3107.3|3101.3|3098.8|3092.8|64
1631889300000|2021-09-17 14:35:00|3105|3099|3104|3098|3107.5|3101.5|3103.3|3097.3|68
1631889600000|2021-09-17 14:40:00|3103.3|3097.3|3100.3|3094.3|3104|3098|3099.8|3093.8|77
1631889900000|2021-09-17 14:45:00|3100.5|3094.5|3095.3|3089.3|3100.5|3094.5|3094|3088|89
1631890200000|2021-09-17 14:50:00|3095.8|3089.8|3096|3090|3098.5|3092.5|3094.8|3088.8|61
1631890500000|2021-09-17 14:55:00|3095.5|3089.5|3095.3|3089.3|3099|3093|3084.8|3078.8|238
1631890800000|2021-09-17 15:00:00|3095|3089|3093.8|3087.8|3098|3092|3090|3084|99
1631891100000|2021-09-17 15:05:00|3093.5|3087.5|3089.5|3083.5|3093.8|3087.8|3085.5|3079.5|106
1631891400000|2021-09-17 15:10:00|3089.3|3083.3|3082.8|3076.8|3089.5|3083.5|3080.5|3074.5|59
1631891700000|2021-09-17 15:15:00|3082.5|3076.5|3080|3074|3082.5|3076.5|3078.8|3072.8|80
1631892000000|2021-09-17 15:20:00|3079.3|3073.3|3076|3070|3079.3|3073.3|3074.8|3068.8|24
1631892300000|2021-09-17 15:25:00|3076.5|3070.5|3076|3070|3076.8|3070.8|3074.3|3068.3|26
1631892600000|2021-09-17 15:30:00|3075.8|3069.8|3079.8|3073.8|3079.8|3073.8|3072.8|3066.8|43
1631892900000|2021-09-17 15:35:00|3079.5|3073.5|3082.3|3076.3|3083|3077|3079|3073|37
1631893200000|2021-09-17 15:40:00|3083.3|3077.3|3078|3072|3083.3|3077.3|3078|3072|19
1631893500000|2021-09-17 15:45:00|3077.8|3071.8|3081.5|3075.5|3082.8|3076.8|3077|3071|37
1631893800000|2021-09-17 15:50:00|3081.3|3075.3|3081|3075|3081.5|3075.5|3079.8|3073.8|9
1631894100000|2021-09-17 15:55:00|3081.5|3075.5|3080|3074|3085.5|3079.5|3079|3073|30
1631894400000|2021-09-17 16:00:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631894700000|2021-09-17 16:05:00|3080|3074|3081|3075|3081|3075|3080|3074|4
1631895000000|2021-09-17 16:10:00|3081.3|3075.3|3080|3074|3081.3|3075.3|3080|3074|11
1631895300000|2021-09-17 16:15:00|3080.5|3074.5|3078.8|3072.8|3080.5|3074.5|3078.3|3072.3|12
1631895600000|2021-09-17 16:20:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.8|3071.8|4
1631896200000|2021-09-17 16:30:00|3076.5|3070.5|3078.8|3072.8|3078.8|3072.8|3076.5|3070.5|5
1631896500000|2021-09-17 16:35:00|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|3
1631896800000|2021-09-17 16:40:00|3080|3074|3077.8|3071.8|3080.3|3074.3|3077.8|3071.8|14
1631897100000|2021-09-17 16:45:00|3077.5|3071.5|3080|3074|3080|3074|3077.5|3071.5|8
1631897400000|2021-09-17 16:50:00|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079|3073|4
1631897700000|2021-09-17 16:55:00|3079.4|3073.4|3078.6|3072.6|3079.4|3073.4|3076.9|3070.9|8
1632096000000|2021-09-20 00:00:00|3073.3|3062|3073.5|3067.5|3076|3070|3073|3062|9
1632096300000|2021-09-20 00:05:00|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|2
1632096600000|2021-09-20 00:10:00|3074.5|3068.5|3075.8|3069.8|3076.5|3070.5|3074.5|3068.5|10
1632096900000|2021-09-20 00:15:00|3075.5|3069.5|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|6
1632097200000|2021-09-20 00:20:00|3077.3|3071.3|3085|3079|3085|3079|3077.3|3071.3|13
1632097500000|2021-09-20 00:25:00|3084.8|3078.8|3078.8|3072.8|3084.8|3078.8|3078.5|3072.5|24
1632097800000|2021-09-20 00:30:00|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1632099600000|2021-09-20 01:00:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1632100200000|2021-09-20 01:10:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1632100500000|2021-09-20 01:15:00|3078|3072|3074|3068|3078|3072|3073.5|3067.5|17
1632100800000|2021-09-20 01:20:00|3073.8|3067.8|3072|3066|3073.8|3067.8|3071.8|3065.8|8
1632101100000|2021-09-20 01:25:00|3071.8|3065.8|3065|3059|3072|3066|3065|3059|24
1632101400000|2021-09-20 01:30:00|3065.3|3059.3|3065.5|3059.5|3065.8|3059.8|3063|3057|34
1632101700000|2021-09-20 01:35:00|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3063.5|3057.5|8
1632102000000|2021-09-20 01:40:00|3064|3058|3062|3056|3064.3|3058.3|3060.8|3054.8|50
1632102300000|2021-09-20 01:45:00|3061.8|3055.8|3063|3057|3063|3057|3060.5|3054.5|19
1632102600000|2021-09-20 01:50:00|3062.8|3056.8|3061.3|3055.3|3062.8|3056.8|3061|3055|32
1632102900000|2021-09-20 01:55:00|3061|3055|3063|3057|3063|3057|3059.8|3053.8|20
1632103200000|2021-09-20 02:00:00|3062.8|3056.8|3060.3|3054.3|3063|3057|3060.3|3054.3|13
1632103500000|2021-09-20 02:05:00|3060|3054|3058.8|3052.8|3060.3|3054.3|3058|3052|20
1632103800000|2021-09-20 02:10:00|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3054.8|3048.8|45
1632104100000|2021-09-20 02:15:00|3057.3|3051.3|3049.5|3043.5|3057.3|3051.3|3047.8|3041.8|44
1632104400000|2021-09-20 02:20:00|3049.8|3043.8|3050|3044|3051|3045|3047.8|3041.8|38
1632104700000|2021-09-20 02:25:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|8
1632105000000|2021-09-20 02:30:00|3050|3044|3049.5|3043.5|3050|3044|3049.3|3043.3|8
1632105300000|2021-09-20 02:35:00|3049.3|3043.3|3046.5|3040.5|3049.3|3043.3|3043.5|3037.5|44
1632105600000|2021-09-20 02:40:00|3046.3|3040.3|3046.8|3040.8|3047|3041|3046.3|3040.3|7
1632105900000|2021-09-20 02:45:00|3047|3041|3054.5|3048.5|3054.5|3048.5|3047|3041|24
1632106200000|2021-09-20 02:50:00|3054.3|3048.3|3052.3|3046.3|3054.3|3048.3|3052|3046|18
1632106500000|2021-09-20 02:55:00|3052|3046|3048.5|3042.5|3052|3046|3048.5|3042.5|12
1632107100000|2021-09-20 03:05:00|3048.3|3042.3|3046|3040|3048.5|3042.5|3045.8|3039.8|11
1632107400000|2021-09-20 03:10:00|3046.3|3040.3|3047|3041|3048|3042|3046.3|3040.3|11
1632107700000|2021-09-20 03:15:00|3047.3|3041.3|3046.8|3040.8|3047.8|3041.8|3046.8|3040.8|6
1632108000000|2021-09-20 03:20:00|3047|3041|3044.8|3038.8|3047|3041|3044.8|3038.8|8
1632108300000|2021-09-20 03:25:00|3044.5|3038.5|3041.5|3035.5|3044.8|3038.8|3040.3|3034.3|34
1632108600000|2021-09-20 03:30:00|3041.3|3035.3|3041.3|3035.3|3041.8|3035.8|3039.3|3033.3|45
1632108900000|2021-09-20 03:35:00|3041|3035|3041|3035|3042.3|3036.3|3040.5|3034.5|23
1632109200000|2021-09-20 03:40:00|3041.3|3035.3|3042|3036|3043.5|3037.5|3041.3|3035.3|13
1632109500000|2021-09-20 03:45:00|3042.3|3036.3|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|11
1632109800000|2021-09-20 03:50:00|3042.5|3036.5|3042|3036|3043.5|3037.5|3040|3034|34
1632110100000|2021-09-20 03:55:00|3041.8|3035.8|3040|3034|3042.3|3036.3|3038.5|3032.5|69
1632110400000|2021-09-20 04:00:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039|3033|31
1632110700000|2021-09-20 04:05:00|3040|3034|3039.5|3033.5|3040.8|3034.8|3038.3|3032.3|45
1632111000000|2021-09-20 04:10:00|3039.3|3033.3|3040.5|3034.5|3041.3|3035.3|3038.5|3032.5|24
1632111300000|2021-09-20 04:15:00|3041|3035|3042.5|3036.5|3043.3|3037.3|3041|3035|16
1632111600000|2021-09-20 04:20:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3041|3035|10
1632111900000|2021-09-20 04:25:00|3042|3036|3042.8|3036.8|3043.3|3037.3|3042|3036|11
1632112200000|2021-09-20 04:30:00|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3041.8|3035.8|23
1632112500000|2021-09-20 04:35:00|3043|3037|3043.8|3037.8|3043.8|3037.8|3041.8|3035.8|26
1632112800000|2021-09-20 04:40:00|3043.3|3037.3|3045.5|3039.5|3045.5|3039.5|3043.3|3037.3|13
1632113100000|2021-09-20 04:45:00|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044|3038|10
1632113400000|2021-09-20 04:50:00|3044|3038|3043|3037|3044.3|3038.3|3043|3037|15
1632113700000|2021-09-20 04:55:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|6
1632114000000|2021-09-20 05:00:00|3043.3|3037.3|3045.8|3039.8|3045.8|3039.8|3043|3037|11
1632114300000|2021-09-20 05:05:00|3045.5|3039.5|3046.8|3040.8|3046.8|3040.8|3045.3|3039.3|6
1632114600000|2021-09-20 05:10:00|3046.5|3040.5|3044.8|3038.8|3046.8|3040.8|3044.8|3038.8|10
1632114900000|2021-09-20 05:15:00|3045|3039|3047.5|3041.5|3049|3043|3045|3039|25
1632115200000|2021-09-20 05:20:00|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3043.8|3037.8|25
1632115500000|2021-09-20 05:25:00|3045.8|3039.8|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|12
1632115800000|2021-09-20 05:30:00|3045.5|3039.5|3042.8|3036.8|3045.5|3039.5|3042.5|3036.5|34
1632116100000|2021-09-20 05:35:00|3043|3037|3045.8|3039.8|3047|3041|3042.5|3036.5|45
1632116400000|2021-09-20 05:40:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3044.3|3038.3|33
1632116700000|2021-09-20 05:45:00|3046|3040|3044|3038|3047.8|3041.8|3044|3038|27
1632117000000|2021-09-20 05:50:00|3044.3|3038.3|3043|3037|3045.3|3039.3|3042.3|3036.3|23
1632117300000|2021-09-20 05:55:00|3043.3|3037.3|3047.3|3041.3|3047.3|3041.3|3043.3|3037.3|29
1632117600000|2021-09-20 06:00:00|3047|3041|3049.5|3043.5|3050|3044|3046.3|3040.3|39
1632117900000|2021-09-20 06:05:00|3049.8|3043.8|3045.3|3039.3|3049.8|3043.8|3044.3|3038.3|42
1632118200000|2021-09-20 06:10:00|3045.5|3039.5|3043.5|3037.5|3045.5|3039.5|3042.5|3036.5|44
1632118500000|2021-09-20 06:15:00|3043.3|3037.3|3037.3|3031.3|3043.3|3037.3|3037.3|3031.3|32
1632118800000|2021-09-20 06:20:00|3037|3031|3038|3032|3038.3|3032.3|3035.5|3029.5|40
1632119100000|2021-09-20 06:25:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3035.5|3029.5|28
1632119400000|2021-09-20 06:30:00|3037.8|3031.8|3035|3029|3037.8|3031.8|3035|3029|52
1632119700000|2021-09-20 06:35:00|3035.3|3029.3|3032.5|3026.5|3035.3|3029.3|3032.5|3026.5|25
1632120000000|2021-09-20 06:40:00|3032.8|3026.8|3033.8|3027.8|3035|3029|3032.8|3026.8|29
1632120300000|2021-09-20 06:45:00|3033.5|3027.5|3036|3030|3037|3031|3033.5|3027.5|50
1632120600000|2021-09-20 06:50:00|3035.5|3029.5|3031.8|3025.8|3035.5|3029.5|3031.5|3025.5|57
1632120900000|2021-09-20 06:55:00|3032|3026|3028.5|3022.5|3032.5|3026.5|3028.5|3022.5|96
1632121200000|2021-09-20 07:00:00|3029.5|3023.5|3032.3|3026.3|3034|3028|3028.3|3022.3|116
1632121500000|2021-09-20 07:05:00|3032.5|3026.5|3032.5|3026.5|3034.3|3028.3|3031.8|3025.8|59
1632121800000|2021-09-20 07:10:00|3032.3|3026.3|3031.5|3025.5|3034.3|3028.3|3030.5|3024.5|109
1632122100000|2021-09-20 07:15:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3025.8|3019.8|90
1632122400000|2021-09-20 07:20:00|3029.8|3023.8|3030.3|3024.3|3031|3025|3027.8|3021.8|69
1632122700000|2021-09-20 07:25:00|3030.8|3024.8|3030.8|3024.8|3031.8|3025.8|3027.8|3021.8|71
1632123000000|2021-09-20 07:30:00|3031|3025|3031|3025|3033|3027|3029.3|3023.3|96
1632123300000|2021-09-20 07:35:00|3030.8|3024.8|3036.5|3030.5|3036.5|3030.5|3029.3|3023.3|71
1632123600000|2021-09-20 07:40:00|3036.3|3030.3|3035.8|3029.8|3036.8|3030.8|3033.8|3027.8|89
1632123900000|2021-09-20 07:45:00|3036|3030|3040.5|3034.5|3040.5|3034.5|3034.8|3028.8|70
1632124200000|2021-09-20 07:50:00|3040.3|3034.3|3035.8|3029.8|3040.3|3034.3|3035.8|3029.8|63
1632124500000|2021-09-20 07:55:00|3036.3|3030.3|3037.5|3031.5|3038.5|3032.5|3035.8|3029.8|30
1632124800000|2021-09-20 08:00:00|3037.8|3031.8|3040.8|3034.8|3041.3|3035.3|3037.8|3031.8|108
1632125100000|2021-09-20 08:05:00|3041|3035|3042.3|3036.3|3042.5|3036.5|3037.3|3031.3|81
1632125400000|2021-09-20 08:10:00|3042|3036|3044.3|3038.3|3045.5|3039.5|3040.5|3034.5|87
1632125700000|2021-09-20 08:15:00|3044.5|3038.5|3037.3|3031.3|3044.5|3038.5|3037|3031|60
1632126000000|2021-09-20 08:20:00|3037|3031|3037.8|3031.8|3038.8|3032.8|3036.3|3030.3|33
1632126300000|2021-09-20 08:25:00|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3034.8|3028.8|28
1632126600000|2021-09-20 08:30:00|3036.3|3030.3|3034.5|3028.5|3036.3|3030.3|3033.5|3027.5|55
1632126900000|2021-09-20 08:35:00|3034.8|3028.8|3034.5|3028.5|3035.8|3029.8|3033.5|3027.5|60
1632127200000|2021-09-20 08:40:00|3034.3|3028.3|3032.8|3026.8|3034.5|3028.5|3031|3025|68
1632127500000|2021-09-20 08:45:00|3032.5|3026.5|3037.8|3031.8|3037.8|3031.8|3032|3026|73
1632127800000|2021-09-20 08:50:00|3038|3032|3041.3|3035.3|3042.3|3036.3|3038|3032|72
1632128100000|2021-09-20 08:55:00|3041.5|3035.5|3039.5|3033.5|3041.8|3035.8|3039.3|3033.3|55
1632128400000|2021-09-20 09:00:00|3039.3|3033.3|3040.3|3034.3|3040.8|3034.8|3039.3|3033.3|39
1632128700000|2021-09-20 09:05:00|3040.5|3034.5|3039|3033|3040.8|3034.8|3038|3032|56
1632129000000|2021-09-20 09:10:00|3038.8|3032.8|3038.3|3032.3|3040|3034|3038.3|3032.3|55
1632129300000|2021-09-20 09:15:00|3038.5|3032.5|3038.3|3032.3|3039.8|3033.8|3037.8|3031.8|48
1632129600000|2021-09-20 09:20:00|3037.8|3031.8|3035.3|3029.3|3037.8|3031.8|3034.3|3028.3|52
1632129900000|2021-09-20 09:25:00|3034.8|3028.8|3034.8|3028.8|3037.3|3031.3|3034.3|3028.3|52
1632130200000|2021-09-20 09:30:00|3034.5|3028.5|3035.5|3029.5|3036|3030|3034|3028|65
1632130500000|2021-09-20 09:35:00|3035.3|3029.3|3035.5|3029.5|3037|3031|3034.5|3028.5|39
1632130800000|2021-09-20 09:40:00|3035|3029|3036.3|3030.3|3036.3|3030.3|3034.8|3028.8|43
1632131100000|2021-09-20 09:45:00|3036|3030|3034.5|3028.5|3036|3030|3033.8|3027.8|70
1632131400000|2021-09-20 09:50:00|3034.3|3028.3|3036|3030|3038.3|3032.3|3034.3|3028.3|52
1632131700000|2021-09-20 09:55:00|3036.3|3030.3|3036.3|3030.3|3038.3|3032.3|3035.8|3029.8|38
1632132000000|2021-09-20 10:00:00|3036.5|3030.5|3038.5|3032.5|3039.3|3033.3|3035.8|3029.8|51
1632132300000|2021-09-20 10:05:00|3038.8|3032.8|3039.3|3033.3|3040.3|3034.3|3038.3|3032.3|30
1632132600000|2021-09-20 10:10:00|3039|3033|3040.8|3034.8|3041.8|3035.8|3038.8|3032.8|27
1632132900000|2021-09-20 10:15:00|3041|3035|3044.3|3038.3|3045.3|3039.3|3040.3|3034.3|66
1632133200000|2021-09-20 10:20:00|3044.5|3038.5|3046.5|3040.5|3049|3043|3042.3|3036.3|95
1632133500000|2021-09-20 10:25:00|3046.8|3040.8|3049.8|3043.8|3050.3|3044.3|3046.5|3040.5|47
1632133800000|2021-09-20 10:30:00|3050|3044|3052.5|3046.5|3056.3|3050.3|3050|3044|63
1632134100000|2021-09-20 10:35:00|3052.8|3046.8|3047.5|3041.5|3054.3|3048.3|3047.5|3041.5|56
1632134400000|2021-09-20 10:40:00|3047.8|3041.8|3045|3039|3047.8|3041.8|3042.8|3036.8|85
1632134700000|2021-09-20 10:45:00|3045.3|3039.3|3045.8|3039.8|3048.3|3042.3|3045|3039|58
1632135000000|2021-09-20 10:50:00|3046.3|3040.3|3043.3|3037.3|3046.8|3040.8|3041.5|3035.5|43
1632135300000|2021-09-20 10:55:00|3043.5|3037.5|3041.8|3035.8|3043.5|3037.5|3040.8|3034.8|38
1632135600000|2021-09-20 11:00:00|3042|3036|3041.5|3035.5|3043.3|3037.3|3040.8|3034.8|57
1632135900000|2021-09-20 11:05:00|3041.8|3035.8|3039.3|3033.3|3041.8|3035.8|3038.3|3032.3|37
1632136200000|2021-09-20 11:10:00|3039.5|3033.5|3038.8|3032.8|3040|3034|3038.3|3032.3|24
1632136500000|2021-09-20 11:15:00|3039|3033|3040.3|3034.3|3040.5|3034.5|3038.3|3032.3|53
1632136800000|2021-09-20 11:20:00|3040.5|3034.5|3042|3036|3042|3036|3040.5|3034.5|67
1632137100000|2021-09-20 11:25:00|3042.3|3036.3|3043.5|3037.5|3043.8|3037.8|3042.3|3036.3|29
1632137400000|2021-09-20 11:30:00|3043.3|3037.3|3046.3|3040.3|3046.5|3040.5|3042.5|3036.5|72
1632137700000|2021-09-20 11:35:00|3046|3040|3048.5|3042.5|3049|3043|3045.3|3039.3|62
1632138000000|2021-09-20 11:40:00|3048.8|3042.8|3046|3040|3048.8|3042.8|3045.3|3039.3|62
1632138300000|2021-09-20 11:45:00|3045.8|3039.8|3044.8|3038.8|3046.8|3040.8|3043.3|3037.3|56
1632138600000|2021-09-20 11:50:00|3045.3|3039.3|3035.8|3029.8|3046.8|3040.8|3035.8|3029.8|106
1632138900000|2021-09-20 11:55:00|3035.5|3029.5|3034.3|3028.3|3037.5|3031.5|3034|3028|141
1632139200000|2021-09-20 12:00:00|3034|3028|3035.5|3029.5|3038.5|3032.5|3033|3027|121
1632139500000|2021-09-20 12:05:00|3036|3030|3037.8|3031.8|3039.3|3033.3|3035.5|3029.5|103
1632139800000|2021-09-20 12:10:00|3038|3032|3037.8|3031.8|3039.5|3033.5|3036|3030|49
1632140100000|2021-09-20 12:15:00|3037.5|3031.5|3038.5|3032.5|3041.3|3035.3|3037.3|3031.3|81
1632140400000|2021-09-20 12:20:00|3038.8|3032.8|3036|3030|3039.3|3033.3|3034.8|3028.8|52
1632140700000|2021-09-20 12:25:00|3036.3|3030.3|3035.3|3029.3|3038.5|3032.5|3034.5|3028.5|48
1632141000000|2021-09-20 12:30:00|3035.5|3029.5|3036.3|3030.3|3038|3032|3035|3029|65
1632141300000|2021-09-20 12:35:00|3036.5|3030.5|3037.8|3031.8|3038.8|3032.8|3036.5|3030.5|78
1632141600000|2021-09-20 12:40:00|3037.3|3031.3|3036.5|3030.5|3037.5|3031.5|3034|3028|62
1632141900000|2021-09-20 12:45:00|3036.3|3030.3|3039.3|3033.3|3040.5|3034.5|3035.5|3029.5|56
1632142200000|2021-09-20 12:50:00|3039|3033|3037.5|3031.5|3040.5|3034.5|3037.3|3031.3|59
1632142500000|2021-09-20 12:55:00|3037.8|3031.8|3040.3|3034.3|3041.3|3035.3|3036.8|3030.8|85
1632142800000|2021-09-20 13:00:00|3039.8|3033.8|3038.3|3032.3|3039.8|3033.8|3037|3031|85
1632143100000|2021-09-20 13:05:00|3037.8|3031.8|3038.3|3032.3|3038.5|3032.5|3035.8|3029.8|65
1632143400000|2021-09-20 13:10:00|3038|3032|3043.8|3037.8|3044|3038|3036.5|3030.5|65
1632143700000|2021-09-20 13:15:00|3043.5|3037.5|3040|3034|3043.8|3037.8|3037.5|3031.5|98
1632144000000|2021-09-20 13:20:00|3039.8|3033.8|3038|3032|3039.8|3033.8|3036.3|3030.3|56
1632144300000|2021-09-20 13:25:00|3037.8|3031.8|3037.5|3031.5|3038|3032|3035|3029|67
1632144600000|2021-09-20 13:30:00|3037.3|3031.3|3032|3026|3038.5|3032.5|3031.5|3025.5|185
1632144900000|2021-09-20 13:35:00|3031.5|3025.5|3032.5|3026.5|3034|3028|3031.3|3025.3|116
1632145200000|2021-09-20 13:40:00|3032.3|3026.3|3030.8|3024.8|3032.8|3026.8|3029.5|3023.5|84
1632145500000|2021-09-20 13:45:00|3030.5|3024.5|3032.3|3026.3|3033.5|3027.5|3030.5|3024.5|84
1632145800000|2021-09-20 13:50:00|3032.5|3026.5|3027.5|3021.5|3032.8|3026.8|3027.3|3021.3|120
1632146100000|2021-09-20 13:55:00|3027.3|3021.3|3028.3|3022.3|3029.8|3023.8|3024.5|3018.5|106
1632146400000|2021-09-20 14:00:00|3028.5|3022.5|3023.5|3017.5|3028.5|3022.5|3023|3017|135
1632146700000|2021-09-20 14:05:00|3023.8|3017.8|3022.8|3016.8|3026.8|3020.8|3021.3|3015.3|110
1632147000000|2021-09-20 14:10:00|3022.5|3016.5|3020.3|3014.3|3023|3017|3019.5|3013.5|89
1632147300000|2021-09-20 14:15:00|3020|3014|3020.3|3014.3|3021.5|3015.5|3019.3|3013.3|89
1632147600000|2021-09-20 14:20:00|3020.8|3014.8|3018.8|3012.8|3021|3015|3018.8|3012.8|96
1632147900000|2021-09-20 14:25:00|3019.3|3013.3|3015.3|3009.3|3019.3|3013.3|3015|3009|93
1632148200000|2021-09-20 14:30:00|3015.5|3009.5|3014.8|3008.8|3016.3|3010.3|3014.3|3008.3|77
1632148500000|2021-09-20 14:35:00|3015|3009|3019.5|3013.5|3019.8|3013.8|3014.8|3008.8|68
1632148800000|2021-09-20 14:40:00|3019.3|3013.3|3017.5|3011.5|3019.5|3013.5|3015.8|3009.8|76
1632149100000|2021-09-20 14:45:00|3017.8|3011.8|3016.8|3010.8|3018|3012|3014.5|3008.5|81
1632149400000|2021-09-20 14:50:00|3016.5|3010.5|3020|3014|3021.3|3015.3|3015.5|3009.5|97
1632149700000|2021-09-20 14:55:00|3019.8|3013.8|3018.8|3012.8|3020|3014|3014|3008|196
1632150000000|2021-09-20 15:00:00|3019|3013|3017.3|3011.3|3021.3|3015.3|3016.8|3010.8|80
1632150300000|2021-09-20 15:05:00|3017.8|3011.8|3018.3|3012.3|3019.8|3013.8|3017.8|3011.8|46
1632150600000|2021-09-20 15:10:00|3018.5|3012.5|3020.5|3014.5|3021.3|3015.3|3018.3|3012.3|43
1632150900000|2021-09-20 15:15:00|3020.8|3014.8|3023.8|3017.8|3025.3|3019.3|3018.5|3012.5|69
1632151200000|2021-09-20 15:20:00|3024|3018|3024|3018|3025.5|3019.5|3023.5|3017.5|67
1632151500000|2021-09-20 15:25:00|3024.3|3018.3|3026.3|3020.3|3027.5|3021.5|3023.5|3017.5|46
1632151800000|2021-09-20 15:30:00|3026.8|3020.8|3024.5|3018.5|3027.5|3021.5|3023.5|3017.5|86
1632152100000|2021-09-20 15:35:00|3024.3|3018.3|3024.3|3018.3|3026.5|3020.5|3023.8|3017.8|51
1632152400000|2021-09-20 15:40:00|3024.5|3018.5|3024.3|3018.3|3024.8|3018.8|3023.8|3017.8|22
1632152700000|2021-09-20 15:45:00|3024|3018|3017.8|3011.8|3024|3018|3017.5|3011.5|68
1632153000000|2021-09-20 15:50:00|3018.8|3012.8|3019.5|3013.5|3021.3|3015.3|3018.8|3012.8|47
1632153300000|2021-09-20 15:55:00|3019.8|3013.8|3020.5|3014.5|3020.8|3014.8|3018.3|3012.3|55
1632153600000|2021-09-20 16:00:00|3020.8|3014.8|3017.3|3011.3|3020.8|3014.8|3016.8|3010.8|58
1632153900000|2021-09-20 16:05:00|3017|3011|3014.3|3008.3|3017.5|3011.5|3014.3|3008.3|68
1632154200000|2021-09-20 16:10:00|3014.5|3008.5|3016.3|3010.3|3016.3|3010.3|3014.3|3008.3|11
1632154800000|2021-09-20 16:20:00|3016|3010|3014.5|3008.5|3016|3010|3013.5|3007.5|42
1632155100000|2021-09-20 16:25:00|3014.3|3008.3|3014.8|3008.8|3015.5|3009.5|3014|3008|47
1632155400000|2021-09-20 16:30:00|3014.5|3008.5|3015.3|3009.3|3015.8|3009.8|3014|3008|84
1632155700000|2021-09-20 16:35:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|32
1632156000000|2021-09-20 16:40:00|3015.5|3009.5|3014.8|3008.8|3017.3|3011.3|3014|3008|50
1632156300000|2021-09-20 16:45:00|3014.5|3008.5|3017|3011|3018|3012|3014.5|3008.5|39
1632156600000|2021-09-20 16:50:00|3016.8|3010.8|3017|3011|3017.8|3011.8|3016.5|3010.5|9
1632156900000|2021-09-20 16:55:00|3016.9|3010.9|3015.6|3009.6|3016.9|3010.9|3015.6|3009.6|9
1632182400000|2021-09-21 00:00:00|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|6
1632182700000|2021-09-21 00:05:00|3017.3|3011.3|3020|3014|3020.8|3014.8|3016.3|3010.3|18
1632183000000|2021-09-21 00:10:00|3020.8|3014.8|3022|3016|3023.8|3017.8|3020.5|3014.5|15
1632183300000|2021-09-21 00:15:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1632183600000|2021-09-21 00:20:00|3022|3016|3021.3|3015.3|3022|3016|3020.8|3014.8|4
1632183900000|2021-09-21 00:25:00|3021.8|3015.8|3021.5|3015.5|3022|3016|3021.5|3015.5|4
1632184200000|2021-09-21 00:30:00|3021.8|3015.8|3024.3|3018.3|3024.3|3018.3|3021.5|3015.5|18
1632184500000|2021-09-21 00:35:00|3024.5|3018.5|3025|3019|3026.8|3020.8|3024.5|3018.5|11
1632184800000|2021-09-21 00:40:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3023|3017|9
1632185100000|2021-09-21 00:45:00|3025.8|3019.8|3023|3017|3025.8|3019.8|3023|3017|6
1632185400000|2021-09-21 00:50:00|3023.3|3017.3|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|13
1632186000000|2021-09-21 01:00:00|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3021.5|3015.5|30
1632186300000|2021-09-21 01:05:00|3024.5|3018.5|3027.3|3021.3|3027.5|3021.5|3024.5|3018.5|11
1632186600000|2021-09-21 01:10:00|3027.5|3021.5|3029.5|3023.5|3030|3024|3027.3|3021.3|38
1632186900000|2021-09-21 01:15:00|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.3|3022.3|19
1632187200000|2021-09-21 01:20:00|3029|3023|3028.8|3022.8|3029.8|3023.8|3027.8|3021.8|29
1632187800000|2021-09-21 01:30:00|3028.5|3022.5|3028.8|3022.8|3029|3023|3025.3|3019.3|20
1632188100000|2021-09-21 01:35:00|3029|3023|3029|3023|3029|3023|3028.5|3022.5|21
1632188400000|2021-09-21 01:40:00|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|30
1632188700000|2021-09-21 01:45:00|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|13
1632189900000|2021-09-21 02:05:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|4
1632190200000|2021-09-21 02:10:00|3028|3022|3026.5|3020.5|3028|3022|3026.3|3020.3|41
1632190500000|2021-09-21 02:15:00|3026.3|3020.3|3023.5|3017.5|3026.3|3020.3|3023.5|3017.5|25
1632190800000|2021-09-21 02:20:00|3022.8|3016.8|3024.3|3018.3|3024.3|3018.3|3022.8|3016.8|5
1632191100000|2021-09-21 02:25:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|11
1632191400000|2021-09-21 02:30:00|3024.5|3018.5|3028.3|3022.3|3028.3|3022.3|3024.5|3018.5|10
1632191700000|2021-09-21 02:35:00|3028.5|3022.5|3028|3022|3029|3023|3027|3021|20
1632192000000|2021-09-21 02:40:00|3027.8|3021.8|3027|3021|3027.8|3021.8|3026.5|3020.5|14
1632192300000|2021-09-21 02:45:00|3027.3|3021.3|3027.8|3021.8|3028.5|3022.5|3027.3|3021.3|11
1632192600000|2021-09-21 02:50:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|30
1632192900000|2021-09-21 02:55:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|4
1632193500000|2021-09-21 03:05:00|3028|3022|3028|3022|3028.3|3022.3|3027.8|3021.8|7
1632194100000|2021-09-21 03:15:00|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.5|3020.5|6
1632195000000|2021-09-21 03:30:00|3027.5|3021.5|3026.3|3020.3|3028|3022|3026.3|3020.3|5
1632195300000|2021-09-21 03:35:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1632195600000|2021-09-21 03:40:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1632195900000|2021-09-21 03:45:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|5
1632196500000|2021-09-21 03:55:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1632196800000|2021-09-21 04:00:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1632197100000|2021-09-21 04:05:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1632197400000|2021-09-21 04:10:00|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|3
1632197700000|2021-09-21 04:15:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028|3022|3
1632198900000|2021-09-21 04:35:00|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|7
1632200100000|2021-09-21 04:55:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1632200700000|2021-09-21 05:05:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1632201000000|2021-09-21 05:10:00|3028|3022|3027.3|3021.3|3028.3|3022.3|3027|3021|5
1632201300000|2021-09-21 05:15:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1632201600000|2021-09-21 05:20:00|3027|3021|3028|3022|3029.5|3023.5|3027|3021|14
1632201900000|2021-09-21 05:25:00|3028.3|3022.3|3031.5|3025.5|3031.5|3025.5|3028.3|3022.3|14
1632202200000|2021-09-21 05:30:00|3031.3|3025.3|3031.3|3025.3|3033.3|3027.3|3031.3|3025.3|20
1632202500000|2021-09-21 05:35:00|3031.5|3025.5|3031|3025|3031.8|3025.8|3029.5|3023.5|25
1632202800000|2021-09-21 05:40:00|3030.3|3024.3|3025.3|3019.3|3030.3|3024.3|3025.3|3019.3|22
1632203100000|2021-09-21 05:45:00|3025.8|3019.8|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|8
1632203400000|2021-09-21 05:50:00|3027.5|3021.5|3025|3019|3027.5|3021.5|3024.8|3018.8|14
1632203700000|2021-09-21 05:55:00|3025.3|3019.3|3024.8|3018.8|3025.8|3019.8|3024.5|3018.5|13
1632204000000|2021-09-21 06:00:00|3025|3019|3024|3018|3025.5|3019.5|3023.5|3017.5|15
1632204300000|2021-09-21 06:05:00|3023.8|3017.8|3022.5|3016.5|3025.5|3019.5|3021.8|3015.8|23
1632204600000|2021-09-21 06:10:00|3022.8|3016.8|3020|3014|3023.8|3017.8|3019.8|3013.8|27
1632204900000|2021-09-21 06:15:00|3020.3|3014.3|3019.8|3013.8|3020.5|3014.5|3019.3|3013.3|17
1632205200000|2021-09-21 06:20:00|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019|3013|8
1632205500000|2021-09-21 06:25:00|3020|3014|3019.8|3013.8|3021|3015|3019.5|3013.5|23
1632205800000|2021-09-21 06:30:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1632206100000|2021-09-21 06:35:00|3018.8|3012.8|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|11
1632206400000|2021-09-21 06:40:00|3018|3012|3014.3|3008.3|3018|3012|3014|3008|28
1632206700000|2021-09-21 06:45:00|3014|3008|3014.5|3008.5|3015.8|3009.8|3013.8|3007.8|38
1632207000000|2021-09-21 06:50:00|3013.8|3007.8|3016.3|3010.3|3016.3|3010.3|3013.8|3007.8|40
1632207300000|2021-09-21 06:55:00|3016.5|3010.5|3010.5|3004.5|3016.5|3010.5|3010.5|3004.5|44
1632207600000|2021-09-21 07:00:00|3010.3|3004.3|3013.8|3007.8|3014.8|3008.8|3010.3|3004.3|90
1632207900000|2021-09-21 07:05:00|3014|3008|3016.5|3010.5|3016.5|3010.5|3012.3|3006.3|60
1632208200000|2021-09-21 07:10:00|3016.8|3010.8|3012.5|3006.5|3016.8|3010.8|3012.3|3006.3|47
1632208500000|2021-09-21 07:15:00|3012.8|3006.8|3009.5|3003.5|3014.3|3008.3|3009.3|3003.3|56
1632208800000|2021-09-21 07:20:00|3009.8|3003.8|3006.8|3000.8|3009.8|3003.8|3004.5|2998.5|57
1632209100000|2021-09-21 07:25:00|3006.5|3000.5|3009|3003|3009.8|3003.8|3004.5|2998.5|45
1632209400000|2021-09-21 07:30:00|3009.3|3003.3|3008|3002|3009.3|3003.3|3006.5|3000.5|51
1632209700000|2021-09-21 07:35:00|3008.3|3002.3|3008.3|3002.3|3008.8|3002.8|3007|3001|41
1632210000000|2021-09-21 07:40:00|3008|3002|3010.3|3004.3|3010.3|3004.3|3007.3|3001.3|45
1632210300000|2021-09-21 07:45:00|3010.5|3004.5|3010|3004|3012|3006|3010|3004|48
1632210600000|2021-09-21 07:50:00|3010.3|3004.3|3013.3|3007.3|3014.1|3008.1|3009|3003|47
1632210900000|2021-09-21 07:55:00|3013|3007|3022.5|3016.5|3022.5|3016.5|3011.8|3005.8|81
1632211200000|2021-09-21 08:00:00|3022.8|3016.8|3024.5|3018.5|3026|3020|3021.3|3015.3|90
1632211500000|2021-09-21 08:05:00|3024.8|3018.8|3031.5|3025.5|3033.8|3027.8|3024.8|3018.8|72
1632211800000|2021-09-21 08:10:00|3031.3|3025.3|3038.3|3032.3|3041.5|3035.5|3028.5|3022.5|118
1632212100000|2021-09-21 08:15:00|3037.8|3031.8|3036|3030|3040.5|3034.5|3035.8|3029.8|71
1632212400000|2021-09-21 08:20:00|3035.8|3029.8|3035.5|3029.5|3038.8|3032.8|3035.5|3029.5|57
1632212700000|2021-09-21 08:25:00|3035.8|3029.8|3037.8|3031.8|3037.8|3031.8|3034.3|3028.3|51
1632213000000|2021-09-21 08:30:00|3037.3|3031.3|3045.8|3039.8|3045.8|3039.8|3037.3|3031.3|63
1632213300000|2021-09-21 08:35:00|3046.3|3040.3|3043.3|3037.3|3046.8|3040.8|3042.5|3036.5|49
1632213600000|2021-09-21 08:40:00|3043|3037|3047|3041|3050|3044|3043|3037|61
1632213900000|2021-09-21 08:45:00|3047.3|3041.3|3046.3|3040.3|3047.5|3041.5|3042.3|3036.3|32
1632214200000|2021-09-21 08:50:00|3046|3040|3042.3|3036.3|3047.3|3041.3|3041.5|3035.5|68
1632214500000|2021-09-21 08:55:00|3042|3036|3037.8|3031.8|3044|3038|3036.5|3030.5|40
1632214800000|2021-09-21 09:00:00|3038.3|3032.3|3035.3|3029.3|3039.8|3033.8|3035|3029|51
1632215100000|2021-09-21 09:05:00|3035.5|3029.5|3031.3|3025.3|3036.5|3030.5|3030.8|3024.8|30
1632215400000|2021-09-21 09:10:00|3031.5|3025.5|3035.8|3029.8|3036.3|3030.3|3031.5|3025.5|45
1632215700000|2021-09-21 09:15:00|3036|3030|3032|3026|3036|3030|3031.5|3025.5|26
1632216000000|2021-09-21 09:20:00|3032.3|3026.3|3033.3|3027.3|3033.5|3027.5|3029|3023|32
1632216300000|2021-09-21 09:25:00|3033.5|3027.5|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|20
1632216600000|2021-09-21 09:30:00|3033.5|3027.5|3038.5|3032.5|3038.5|3032.5|3031.8|3025.8|36
1632216900000|2021-09-21 09:35:00|3038|3032|3032.5|3026.5|3038|3032|3032.5|3026.5|25
1632217200000|2021-09-21 09:40:00|3032.3|3026.3|3033.5|3027.5|3034.5|3028.5|3031.8|3025.8|26
1632217500000|2021-09-21 09:45:00|3033.8|3027.8|3031.5|3025.5|3034|3028|3031.5|3025.5|31
1632217800000|2021-09-21 09:50:00|3031.8|3025.8|3035.8|3029.8|3035.8|3029.8|3031.8|3025.8|21
1632218100000|2021-09-21 09:55:00|3036|3030|3035.5|3029.5|3036.5|3030.5|3034.8|3028.8|14
1632218400000|2021-09-21 10:00:00|3035.3|3029.3|3031.5|3025.5|3035.3|3029.3|3030.8|3024.8|26
1632218700000|2021-09-21 10:05:00|3031|3025|3030|3024|3031.3|3025.3|3029.3|3023.3|23
1632219000000|2021-09-21 10:10:00|3030.3|3024.3|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|9
1632219300000|2021-09-21 10:15:00|3029.8|3023.8|3029.5|3023.5|3031.8|3025.8|3029.5|3023.5|19
1632219600000|2021-09-21 10:20:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|2
1632219900000|2021-09-21 10:25:00|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|33
1632220200000|2021-09-21 10:30:00|3028|3022|3027|3021|3028.8|3022.8|3027|3021|17
1632220500000|2021-09-21 10:35:00|3027.5|3021.5|3028|3022|3029.3|3023.3|3027.5|3021.5|28
1632220800000|2021-09-21 10:40:00|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.5|3021.5|9
1632221100000|2021-09-21 10:45:00|3028.5|3022.5|3028|3022|3028.8|3022.8|3027.5|3021.5|32
1632221400000|2021-09-21 10:50:00|3027.8|3021.8|3023.3|3017.3|3027.8|3021.8|3022|3016|38
1632221700000|2021-09-21 10:55:00|3023.5|3017.5|3025|3019|3025|3019|3023|3017|34
1632222000000|2021-09-21 11:00:00|3024.8|3018.8|3023.8|3017.8|3025|3019|3022.8|3016.8|27
1632222300000|2021-09-21 11:05:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.5|3017.5|4
1632222600000|2021-09-21 11:10:00|3023.8|3017.8|3023.5|3017.5|3025.3|3019.3|3023|3017|38
1632222900000|2021-09-21 11:15:00|3023.3|3017.3|3029|3023|3029.3|3023.3|3023|3017|30
1632223200000|2021-09-21 11:20:00|3029.3|3023.3|3026|3020|3030|3024|3026|3020|24
1632223500000|2021-09-21 11:25:00|3026.3|3020.3|3026.3|3020.3|3028|3022|3024.8|3018.8|44
1632223800000|2021-09-21 11:30:00|3026|3020|3026.5|3020.5|3026.5|3020.5|3024.5|3018.5|22
1632224100000|2021-09-21 11:35:00|3026.8|3020.8|3027|3021|3027.5|3021.5|3025.8|3019.8|51
1632224400000|2021-09-21 11:40:00|3026.8|3020.8|3027.8|3021.8|3028|3022|3026|3020|33
1632224700000|2021-09-21 11:45:00|3027.5|3021.5|3027.8|3021.8|3028|3022|3027.3|3021.3|19
1632225000000|2021-09-21 11:50:00|3028|3022|3024.5|3018.5|3029.3|3023.3|3024|3018|68
1632225300000|2021-09-21 11:55:00|3025.3|3019.3|3023.8|3017.8|3025.8|3019.8|3022|3016|49
1632225600000|2021-09-21 12:00:00|3024|3018|3024.3|3018.3|3025.3|3019.3|3021.3|3015.3|74
1632225900000|2021-09-21 12:05:00|3024|3018|3020.3|3014.3|3024|3018|3019.8|3013.8|50
1632226200000|2021-09-21 12:10:00|3020|3014|3008|3002|3020|3014|3007|3001|104
1632226500000|2021-09-21 12:15:00|3008.5|3002.5|3014.5|3008.5|3015.5|3009.5|3008.3|3002.3|172
1632226800000|2021-09-21 12:20:00|3014.8|3008.8|3016|3010|3017.8|3011.8|3014.5|3008.5|121
1632227100000|2021-09-21 12:25:00|3016.3|3010.3|3014.3|3008.3|3017.8|3011.8|3013|3007|71
1632227400000|2021-09-21 12:30:00|3014|3008|3017.8|3011.8|3018|3012|3014|3008|89
1632227700000|2021-09-21 12:35:00|3017.3|3011.3|3016.5|3010.5|3018.3|3012.3|3015.8|3009.8|71
1632228000000|2021-09-21 12:40:00|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3014.5|3008.5|55
1632228300000|2021-09-21 12:45:00|3017|3011|3017.5|3011.5|3018|3012|3015|3009|49
1632228600000|2021-09-21 12:50:00|3017.3|3011.3|3014.8|3008.8|3017.3|3011.3|3014.8|3008.8|42
1632228900000|2021-09-21 12:55:00|3015.3|3009.3|3013|3007|3015.8|3009.8|3013|3007|73
1632229200000|2021-09-21 13:00:00|3013.3|3007.3|3013.8|3007.8|3015.5|3009.5|3010.3|3004.3|139
1632229500000|2021-09-21 13:05:00|3013.5|3007.5|3011.8|3005.8|3013.8|3007.8|3011|3005|71
1632229800000|2021-09-21 13:10:00|3011.5|3005.5|3014.3|3008.3|3014.3|3008.3|3010.3|3004.3|70
1632230100000|2021-09-21 13:15:00|3014.5|3008.5|3014.3|3008.3|3015.8|3009.8|3013|3007|79
1632230400000|2021-09-21 13:20:00|3014|3008|3010|3004|3014|3008|3009.5|3003.5|50
1632230700000|2021-09-21 13:25:00|3010.3|3004.3|3007|3001|3011|3005|3006.5|3000.5|134
1632231000000|2021-09-21 13:30:00|3006.8|3000.8|2999.8|2993.8|3006.8|3000.8|2999.8|2993.8|98
1632231300000|2021-09-21 13:35:00|2999|2993|2992.5|2986.5|3002.8|2996.8|2992.3|2986.3|153
1632231600000|2021-09-21 13:40:00|2992.8|2986.8|2989.3|2983.3|2993.3|2987.3|2988.5|2982.5|166
1632231900000|2021-09-21 13:45:00|2988.8|2982.8|2996|2990|2996.8|2990.8|2987.8|2981.8|141
1632232200000|2021-09-21 13:50:00|2995.8|2989.8|2992|2986|2997.5|2991.5|2991.3|2985.3|125
1632232500000|2021-09-21 13:55:00|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2987.5|2981.5|158
1632232800000|2021-09-21 14:00:00|2993.3|2987.3|2992.5|2986.5|2995.8|2989.8|2990.5|2984.5|168
1632233100000|2021-09-21 14:05:00|2992|2986|2988.3|2982.3|2992|2986|2985.3|2979.3|111
1632233400000|2021-09-21 14:10:00|2988.5|2982.5|2981.5|2975.5|2991.3|2985.3|2981.3|2975.3|124
1632233700000|2021-09-21 14:15:00|2981.3|2975.3|2982|2976|2982|2976|2978.3|2972.3|118
1632234000000|2021-09-21 14:20:00|2981.8|2975.8|2977.8|2971.8|2981.8|2975.8|2977.8|2971.8|106
1632234300000|2021-09-21 14:25:00|2977.5|2971.5|2967|2961|2977.5|2971.5|2963|2957|159
1632234600000|2021-09-21 14:30:00|2966.8|2960.8|2973.8|2967.8|2976.5|2970.5|2964.8|2958.8|122
1632234900000|2021-09-21 14:35:00|2974|2968|2976.5|2970.5|2977.5|2971.5|2970|2964|112
1632235200000|2021-09-21 14:40:00|2977|2971|2977.8|2971.8|2978.8|2972.8|2972.3|2966.3|100
1632235500000|2021-09-21 14:45:00|2977.5|2971.5|2977.5|2971.5|2979.8|2973.8|2974.3|2968.3|81
1632235800000|2021-09-21 14:50:00|2977.3|2971.3|2979|2973|2980.5|2974.5|2974.5|2968.5|51
1632236100000|2021-09-21 14:55:00|2978.3|2972.3|2985.3|2979.3|2985.3|2979.3|2976.3|2970.3|203
1632236400000|2021-09-21 15:00:00|2985.5|2979.5|2983.3|2977.3|2986|2980|2980.5|2974.5|104
1632236700000|2021-09-21 15:05:00|2983|2977|2985.5|2979.5|2987.5|2981.5|2982.5|2976.5|54
1632237000000|2021-09-21 15:10:00|2985.3|2979.3|2981.8|2975.8|2985.5|2979.5|2981.3|2975.3|78
1632237300000|2021-09-21 15:15:00|2982|2976|2983|2977|2984.8|2978.8|2979.5|2973.5|48
1632237600000|2021-09-21 15:20:00|2982.8|2976.8|2976.3|2970.3|2982.8|2976.8|2974.5|2968.5|50
1632237900000|2021-09-21 15:25:00|2976|2970|2972.5|2966.5|2976.3|2970.3|2972.3|2966.3|93
1632238200000|2021-09-21 15:30:00|2973.3|2967.3|2976|2970|2978|2972|2972.8|2966.8|77
1632238500000|2021-09-21 15:35:00|2975.8|2969.8|2977.5|2971.5|2980|2974|2975.8|2969.8|52
1632238800000|2021-09-21 15:40:00|2977.8|2971.8|2986|2980|2987|2981|2975.3|2969.3|109
1632239100000|2021-09-21 15:45:00|2985.8|2979.8|2989.8|2983.8|2990.5|2984.5|2984.3|2978.3|155
1632239400000|2021-09-21 15:50:00|2990|2984|2996|2990|2996.3|2990.3|2989.5|2983.5|67
1632239700000|2021-09-21 15:55:00|2995.5|2989.5|2993.8|2987.8|2998.3|2992.3|2993.5|2987.5|79
1632240000000|2021-09-21 16:00:00|2994|2988|2995|2989|2995.3|2989.3|2991|2985|56
1632240300000|2021-09-21 16:05:00|2994.8|2988.8|2996.3|2990.3|2996.8|2990.8|2993.8|2987.8|29
1632240600000|2021-09-21 16:10:00|2996.5|2990.5|2999.8|2993.8|3001.5|2995.5|2995.8|2989.8|79
1632240900000|2021-09-21 16:15:00|2999|2993|3001.3|2995.3|3001.8|2995.8|2997.5|2991.5|72
1632241200000|2021-09-21 16:20:00|3001|2995|3000.5|2994.5|3002.3|2996.3|2997.3|2991.3|35
1632241500000|2021-09-21 16:25:00|3000.3|2994.3|3001.5|2995.5|3001.8|2995.8|2998.8|2992.8|27
1632241800000|2021-09-21 16:30:00|3001.3|2995.3|3001.8|2995.8|3003.8|2997.8|3001.3|2995.3|23
1632242100000|2021-09-21 16:35:00|3002|2996|3001|2995|3002.3|2996.3|3001|2995|18
1632242400000|2021-09-21 16:40:00|3001.3|2995.3|3001.5|2995.5|3002.8|2996.8|3000|2994|26
1632242700000|2021-09-21 16:45:00|3001.3|2995.3|3004.5|2998.5|3004.5|2998.5|3000|2994|39
1632243000000|2021-09-21 16:50:00|3004.3|2998.3|3007.5|3001.5|3007.8|3001.8|3004.3|2998.3|25
1632243300000|2021-09-21 16:55:00|3007.4|3001.4|3008.6|3002.6|3008.6|3002.6|3006.4|3000.4|12
1632268800000|2021-09-22 00:00:00|3009.8|3003.8|3010|3004|3010|3004|3009.5|3003.5|28
1632269100000|2021-09-22 00:05:00|3010.5|3004.5|3010.8|3004.8|3013.5|3007.5|3010|3004|20
1632269400000|2021-09-22 00:10:00|3011|3005|3010.8|3004.8|3011|3005|3009|3003|16
1632269700000|2021-09-22 00:15:00|3011|3005|3013.8|3007.8|3013.8|3007.8|3011|3005|41
1632270000000|2021-09-22 00:20:00|3014|3008|3015.8|3009.8|3016.3|3010.3|3014|3008|23
1632270300000|2021-09-22 00:25:00|3016.5|3010.5|3016.5|3010.5|3018.3|3012.3|3016.3|3010.3|21
1632270600000|2021-09-22 00:30:00|3016.8|3010.8|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|22
1632270900000|2021-09-22 00:35:00|3018|3012|3018|3012|3019|3013|3018|3012|12
1632271200000|2021-09-22 00:40:00|3017.8|3011.8|3013.3|3007.3|3018|3012|3013|3007|28
1632271500000|2021-09-22 00:45:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3011.4|3005.4|17
1632271800000|2021-09-22 00:50:00|3013|3007|3015.8|3009.8|3016|3010|3012.3|3006.3|23
1632272100000|2021-09-22 00:55:00|3015.5|3009.5|3016.8|3010.8|3017|3011|3014.5|3008.5|48
1632272400000|2021-09-22 01:00:00|3017|3011|3034|3028|3034|3028|3017|3011|520
1632272700000|2021-09-22 01:05:00|3033|3027|3033.5|3027.5|3037.3|3031.3|3031.8|3025.8|342
1632273000000|2021-09-22 01:10:00|3033|3027|3032.5|3026.5|3035.3|3029.3|3029.5|3023.5|300
1632273300000|2021-09-22 01:15:00|3032.3|3026.3|3034.8|3028.8|3036.8|3030.8|3031.8|3025.8|191
1632273600000|2021-09-22 01:20:00|3034.5|3028.5|3042.3|3036.3|3043|3037|3031.8|3025.8|204
1632273900000|2021-09-22 01:25:00|3042.5|3036.5|3044.3|3038.3|3047.3|3041.3|3042.3|3036.3|211
1632274200000|2021-09-22 01:30:00|3044|3038|3043.5|3037.5|3045.8|3039.8|3040.5|3034.5|174
1632274500000|2021-09-22 01:35:00|3043.8|3037.8|3044.5|3038.5|3046.8|3040.8|3040.5|3034.5|196
1632274800000|2021-09-22 01:40:00|3044.3|3038.3|3044.3|3038.3|3044.8|3038.8|3042|3036|94
1632275100000|2021-09-22 01:45:00|3044|3038|3048.5|3042.5|3048.8|3042.8|3043.3|3037.3|112
1632275400000|2021-09-22 01:50:00|3048.3|3042.3|3051.8|3045.8|3051.8|3045.8|3046.8|3040.8|128
1632275700000|2021-09-22 01:55:00|3051.5|3045.5|3055.5|3049.5|3056.5|3050.5|3049.5|3043.5|154
1632276000000|2021-09-22 02:00:00|3055.3|3049.3|3051.5|3045.5|3056|3050|3049.8|3043.8|165
1632276300000|2021-09-22 02:05:00|3051.3|3045.3|3059.3|3053.3|3060|3054|3051.3|3045.3|199
1632276600000|2021-09-22 02:10:00|3059.5|3053.5|3052.5|3046.5|3060|3054|3052|3046|123
1632276900000|2021-09-22 02:15:00|3052.3|3046.3|3048.3|3042.3|3052.3|3046.3|3048.3|3042.3|28
1632277200000|2021-09-22 02:20:00|3048|3042|3041.8|3035.8|3048|3042|3041|3035|48
1632277500000|2021-09-22 02:25:00|3042|3036|3044.5|3038.5|3045.8|3039.8|3042|3036|31
1632277800000|2021-09-22 02:30:00|3045|3039|3046.3|3040.3|3051.3|3045.3|3045|3039|84
1632278100000|2021-09-22 02:35:00|3046|3040|3049.5|3043.5|3050.8|3044.8|3045.8|3039.8|52
1632278400000|2021-09-22 02:40:00|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|13
1632278700000|2021-09-22 02:45:00|3050.3|3044.3|3049.5|3043.5|3051.5|3045.5|3048.5|3042.5|66
1632279000000|2021-09-22 02:50:00|3049.8|3043.8|3047.5|3041.5|3050.8|3044.8|3047.5|3041.5|53
1632279300000|2021-09-22 02:55:00|3047.3|3041.3|3046.3|3040.3|3049.3|3043.3|3045|3039|61
1632279600000|2021-09-22 03:00:00|3046.5|3040.5|3046.5|3040.5|3049|3043|3045.5|3039.5|80
1632279900000|2021-09-22 03:05:00|3046.3|3040.3|3047.8|3041.8|3049|3043|3046.3|3040.3|118
1632280200000|2021-09-22 03:10:00|3047.5|3041.5|3047.5|3041.5|3050|3044|3047.5|3041.5|112
1632280500000|2021-09-22 03:15:00|3047.8|3041.8|3047.5|3041.5|3050.3|3044.3|3045.5|3039.5|111
1632280800000|2021-09-22 03:20:00|3047.8|3041.8|3048.8|3042.8|3050|3044|3046.3|3040.3|114
1632281100000|2021-09-22 03:25:00|3049|3043|3049.8|3043.8|3050.3|3044.3|3048|3042|33
1632281400000|2021-09-22 03:30:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|16
1632281700000|2021-09-22 03:35:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|14
1632282000000|2021-09-22 03:40:00|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|14
1632282300000|2021-09-22 03:45:00|3049.3|3043.3|3047.8|3041.8|3049.3|3043.3|3046.5|3040.5|12
1632282600000|2021-09-22 03:50:00|3048|3042|3049.5|3043.5|3049.5|3043.5|3047.8|3041.8|9
1632282900000|2021-09-22 03:55:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|3
1632283500000|2021-09-22 04:05:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|4
1632283800000|2021-09-22 04:10:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1632284400000|2021-09-22 04:20:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3049.5|3043.5|7
1632284700000|2021-09-22 04:25:00|3049.3|3043.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|4
1632285000000|2021-09-22 04:30:00|3050|3044|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|6
1632285300000|2021-09-22 04:35:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1632285900000|2021-09-22 04:45:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|20
1632286200000|2021-09-22 04:50:00|3050.3|3044.3|3047.8|3041.8|3050.3|3044.3|3047.8|3041.8|23
1632286500000|2021-09-22 04:55:00|3048|3042|3047.8|3041.8|3048|3042|3047.3|3041.3|20
1632286800000|2021-09-22 05:00:00|3047.5|3041.5|3045.5|3039.5|3047.5|3041.5|3045.3|3039.3|50
1632287100000|2021-09-22 05:05:00|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|15
1632287400000|2021-09-22 05:10:00|3046|3040|3045.8|3039.8|3047|3041|3045.5|3039.5|11
1632287700000|2021-09-22 05:15:00|3046|3040|3049.3|3043.3|3049.3|3043.3|3046|3040|23
1632288000000|2021-09-22 05:20:00|3049|3043|3050.5|3044.5|3050.5|3044.5|3049|3043|22
1632288300000|2021-09-22 05:25:00|3050.8|3044.8|3051|3045|3051|3045|3048.8|3042.8|15
1632288600000|2021-09-22 05:30:00|3051.3|3045.3|3059.8|3053.8|3061.8|3055.8|3051|3045|192
1632288900000|2021-09-22 05:35:00|3060|3054|3055.5|3049.5|3061|3055|3054.8|3048.8|136
1632289200000|2021-09-22 05:40:00|3055.3|3049.3|3052.8|3046.8|3055.5|3049.5|3050.5|3044.5|135
1632289500000|2021-09-22 05:45:00|3053|3047|3056.3|3050.3|3057|3051|3053|3047|94
1632289800000|2021-09-22 05:50:00|3056|3050|3057.8|3051.8|3059.8|3053.8|3056|3050|59
1632290100000|2021-09-22 05:55:00|3058|3052|3058|3052|3059.5|3053.5|3056.8|3050.8|86
1632290400000|2021-09-22 06:00:00|3058.3|3052.3|3055.5|3049.5|3058.8|3052.8|3055.3|3049.3|94
1632290700000|2021-09-22 06:05:00|3055.8|3049.8|3055.5|3049.5|3056.5|3050.5|3055.5|3049.5|27
1632291000000|2021-09-22 06:10:00|3055.3|3049.3|3056|3050|3056.3|3050.3|3053.3|3047.3|50
1632291300000|2021-09-22 06:15:00|3056.3|3050.3|3057.8|3051.8|3058.5|3052.5|3055|3049|44
1632291600000|2021-09-22 06:20:00|3058|3052|3058.5|3052.5|3060.5|3054.5|3055.8|3049.8|103
1632291900000|2021-09-22 06:25:00|3058.8|3052.8|3058|3052|3059.3|3053.3|3056.8|3050.8|109
1632292200000|2021-09-22 06:30:00|3057.8|3051.8|3054.3|3048.3|3058|3052|3054|3048|119
1632292500000|2021-09-22 06:35:00|3054.5|3048.5|3050.3|3044.3|3054.5|3048.5|3048.3|3042.3|145
1632292800000|2021-09-22 06:40:00|3050|3044|3050.3|3044.3|3051.3|3045.3|3048.8|3042.8|39
1632293100000|2021-09-22 06:45:00|3050|3044|3051.5|3045.5|3051.5|3045.5|3049|3043|66
1632293400000|2021-09-22 06:50:00|3051.3|3045.3|3054.3|3048.3|3055|3049|3050.8|3044.8|90
1632293700000|2021-09-22 06:55:00|3054|3048|3052|3046|3055.3|3049.3|3051.8|3045.8|105
1632294000000|2021-09-22 07:00:00|3051.5|3045.5|3044.8|3038.8|3054.8|3048.8|3044.8|3038.8|77
1632294300000|2021-09-22 07:05:00|3044.5|3038.5|3043|3037|3045.3|3039.3|3041|3035|52
1632294600000|2021-09-22 07:10:00|3042.5|3036.5|3037.3|3031.3|3042.8|3036.8|3037.3|3031.3|64
1632294900000|2021-09-22 07:15:00|3037|3031|3038.3|3032.3|3039.5|3033.5|3037|3031|52
1632295200000|2021-09-22 07:20:00|3038|3032|3033.5|3027.5|3040.3|3034.3|3033.5|3027.5|55
1632295500000|2021-09-22 07:25:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3031.8|3025.8|35
1632295800000|2021-09-22 07:30:00|3034.3|3028.3|3032.3|3026.3|3034.8|3028.8|3030.5|3024.5|66
1632296100000|2021-09-22 07:35:00|3032.5|3026.5|3030|3024|3033.3|3027.3|3029.8|3023.8|34
1632296400000|2021-09-22 07:40:00|3030.3|3024.3|3031.3|3025.3|3032.8|3026.8|3030.3|3024.3|41
1632296700000|2021-09-22 07:45:00|3031.5|3025.5|3030.8|3024.8|3035|3029|3030.8|3024.8|25
1632297000000|2021-09-22 07:50:00|3030.5|3024.5|3033|3027|3033|3027|3028.5|3022.5|54
1632297300000|2021-09-22 07:55:00|3033.3|3027.3|3034.8|3028.8|3034.8|3028.8|3033|3027|50
1632297600000|2021-09-22 08:00:00|3035.5|3029.5|3033.3|3027.3|3036.5|3030.5|3033|3027|72
1632297900000|2021-09-22 08:05:00|3033|3027|3033.5|3027.5|3035.8|3029.8|3031.8|3025.8|48
1632298200000|2021-09-22 08:10:00|3033.3|3027.3|3032.5|3026.5|3034|3028|3030.5|3024.5|51
1632298500000|2021-09-22 08:15:00|3032.8|3026.8|3031.8|3025.8|3035.3|3029.3|3031.5|3025.5|36
1632298800000|2021-09-22 08:20:00|3032|3026|3030.3|3024.3|3033.5|3027.5|3029.5|3023.5|50
1632299100000|2021-09-22 08:25:00|3030|3024|3028.3|3022.3|3030.5|3024.5|3026.8|3020.8|35
1632299400000|2021-09-22 08:30:00|3028|3022|3031.5|3025.5|3033.8|3027.8|3028|3022|66
1632299700000|2021-09-22 08:35:00|3031.3|3025.3|3029.8|3023.8|3031.3|3025.3|3028|3022|58
1632300000000|2021-09-22 08:40:00|3030|3024|3029|3023|3030|3024|3028.3|3022.3|27
1632300300000|2021-09-22 08:45:00|3029.5|3023.5|3031.8|3025.8|3033.5|3027.5|3029.5|3023.5|50
1632300600000|2021-09-22 08:50:00|3031.5|3025.5|3033|3027|3033.5|3027.5|3029.8|3023.8|56
1632300900000|2021-09-22 08:55:00|3033.3|3027.3|3028.5|3022.5|3033.5|3027.5|3028.3|3022.3|70
1632301200000|2021-09-22 09:00:00|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3027.3|3021.3|36
1632301500000|2021-09-22 09:05:00|3029.3|3023.3|3024.8|3018.8|3029.8|3023.8|3024.8|3018.8|26
1632301800000|2021-09-22 09:10:00|3024.3|3018.3|3026|3020|3026|3020|3023.8|3017.8|28
1632302100000|2021-09-22 09:15:00|3026.3|3020.3|3024|3018|3026.8|3020.8|3024|3018|29
1632302400000|2021-09-22 09:20:00|3024.3|3018.3|3027.5|3021.5|3029.3|3023.3|3023.8|3017.8|44
1632302700000|2021-09-22 09:25:00|3027.8|3021.8|3026|3020|3028|3022|3026|3020|41
1632303000000|2021-09-22 09:30:00|3025.8|3019.8|3026.3|3020.3|3027|3021|3025.3|3019.3|30
1632303300000|2021-09-22 09:35:00|3026.5|3020.5|3027.3|3021.3|3027.8|3021.8|3025.8|3019.8|24
1632303600000|2021-09-22 09:40:00|3027.5|3021.5|3028.3|3022.3|3029|3023|3027.3|3021.3|39
1632303900000|2021-09-22 09:45:00|3027.8|3021.8|3026.3|3020.3|3027.8|3021.8|3025.5|3019.5|30
1632304200000|2021-09-22 09:50:00|3026.5|3020.5|3025.5|3019.5|3029.5|3023.5|3025.5|3019.5|49
1632304500000|2021-09-22 09:55:00|3025.8|3019.8|3026.8|3020.8|3028.8|3022.8|3025.3|3019.3|77
1632304800000|2021-09-22 10:00:00|3027|3021|3027.8|3021.8|3028.3|3022.3|3026.3|3020.3|22
1632305100000|2021-09-22 10:05:00|3028|3022|3028.3|3022.3|3028.8|3022.8|3027.3|3021.3|42
1632305400000|2021-09-22 10:10:00|3028|3022|3030.5|3024.5|3030.5|3024.5|3027.5|3021.5|29
1632305700000|2021-09-22 10:15:00|3030.8|3024.8|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|13
1632306000000|2021-09-22 10:20:00|3030.5|3024.5|3034.3|3028.3|3034.8|3028.8|3030.5|3024.5|58
1632306300000|2021-09-22 10:25:00|3034.5|3028.5|3036|3030|3036|3030|3034.3|3028.3|25
1632306600000|2021-09-22 10:30:00|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3033.3|3027.3|19
1632306900000|2021-09-22 10:35:00|3035.5|3029.5|3035.3|3029.3|3037|3031|3034.8|3028.8|26
1632307200000|2021-09-22 10:40:00|3035.5|3029.5|3036|3030|3037.3|3031.3|3035.3|3029.3|49
1632307500000|2021-09-22 10:45:00|3036.3|3030.3|3034.5|3028.5|3036.5|3030.5|3034|3028|43
1632307800000|2021-09-22 10:50:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3033.8|3027.8|25
1632308100000|2021-09-22 10:55:00|3035|3029|3035|3029|3036|3030|3034.8|3028.8|31
1632308400000|2021-09-22 11:00:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3034.5|3028.5|42
1632308700000|2021-09-22 11:05:00|3035.8|3029.8|3038|3032|3039.3|3033.3|3035.8|3029.8|49
1632309000000|2021-09-22 11:10:00|3037.8|3031.8|3038|3032|3038|3032|3037.5|3031.5|8
1632309300000|2021-09-22 11:15:00|3038.3|3032.3|3039.8|3033.8|3040.3|3034.3|3038.3|3032.3|22
1632309600000|2021-09-22 11:20:00|3040|3034|3037.5|3031.5|3041.8|3035.8|3037.3|3031.3|42
1632309900000|2021-09-22 11:25:00|3037.8|3031.8|3034.8|3028.8|3038.3|3032.3|3033.8|3027.8|53
1632310200000|2021-09-22 11:30:00|3034.5|3028.5|3032.8|3026.8|3035.5|3029.5|3032.5|3026.5|35
1632310500000|2021-09-22 11:35:00|3032.5|3026.5|3034.5|3028.5|3035.3|3029.3|3032|3026|52
1632310800000|2021-09-22 11:40:00|3034.3|3028.3|3037.3|3031.3|3037.3|3031.3|3033|3027|22
1632311100000|2021-09-22 11:45:00|3037.5|3031.5|3037.5|3031.5|3038.8|3032.8|3036.3|3030.3|35
1632311400000|2021-09-22 11:50:00|3037.3|3031.3|3039|3033|3039|3033|3035.3|3029.3|53
1632311700000|2021-09-22 11:55:00|3038.8|3032.8|3038|3032|3041|3035|3036.3|3030.3|46
1632312000000|2021-09-22 12:00:00|3038.3|3032.3|3036.5|3030.5|3039.5|3033.5|3036.3|3030.3|65
1632312300000|2021-09-22 12:05:00|3037|3031|3034.5|3028.5|3037|3031|3034.5|3028.5|50
1632312600000|2021-09-22 12:10:00|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3032|3026|52
1632312900000|2021-09-22 12:15:00|3034|3028|3037.3|3031.3|3037.8|3031.8|3033|3027|86
1632313200000|2021-09-22 12:20:00|3036.8|3030.8|3039.8|3033.8|3040.8|3034.8|3035.8|3029.8|80
1632313500000|2021-09-22 12:25:00|3040.3|3034.3|3043.8|3037.8|3044.8|3038.8|3039.8|3033.8|58
1632313800000|2021-09-22 12:30:00|3044|3038|3040.8|3034.8|3044.8|3038.8|3040.8|3034.8|77
1632314100000|2021-09-22 12:35:00|3040.5|3034.5|3039.3|3033.3|3040.8|3034.8|3039|3033|63
1632314400000|2021-09-22 12:40:00|3039.5|3033.5|3042.3|3036.3|3042.5|3036.5|3039.5|3033.5|31
1632314700000|2021-09-22 12:45:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042.3|3036.3|70
1632315000000|2021-09-22 12:50:00|3045.3|3039.3|3046.5|3040.5|3048.3|3042.3|3044.5|3038.5|81
1632315300000|2021-09-22 12:55:00|3046.8|3040.8|3049.5|3043.5|3050.3|3044.3|3044.8|3038.8|69
1632315600000|2021-09-22 13:00:00|3049.3|3043.3|3049.8|3043.8|3056.8|3050.8|3048.8|3042.8|303
1632315900000|2021-09-22 13:05:00|3050|3044|3046.8|3040.8|3050|3044|3045.8|3039.8|157
1632316200000|2021-09-22 13:10:00|3047|3041|3045.5|3039.5|3050.8|3044.8|3045.3|3039.3|209
1632316500000|2021-09-22 13:15:00|3045.8|3039.8|3042.8|3036.8|3047.3|3041.3|3041.5|3035.5|167
1632316800000|2021-09-22 13:20:00|3043|3037|3038.3|3032.3|3043.3|3037.3|3037.5|3031.5|153
1632317100000|2021-09-22 13:25:00|3038|3032|3038.8|3032.8|3039|3033|3035|3029|95
1632317400000|2021-09-22 13:30:00|3038.5|3032.5|3037.5|3031.5|3040|3034|3037|3031|220
1632317700000|2021-09-22 13:35:00|3037.8|3031.8|3041|3035|3041.8|3035.8|3036.8|3030.8|163
1632318000000|2021-09-22 13:40:00|3040.8|3034.8|3037.3|3031.3|3041|3035|3036|3030|150
1632318300000|2021-09-22 13:45:00|3037|3031|3031.8|3025.8|3037.3|3031.3|3031|3025|140
1632318600000|2021-09-22 13:50:00|3032|3026|3032.3|3026.3|3034|3028|3031.3|3025.3|181
1632318900000|2021-09-22 13:55:00|3032.8|3026.8|3033.5|3027.5|3037.3|3031.3|3032.5|3026.5|139
1632319200000|2021-09-22 14:00:00|3033.8|3027.8|3029.5|3023.5|3033.8|3027.8|3029.3|3023.3|158
1632319500000|2021-09-22 14:05:00|3029.8|3023.8|3031.3|3025.3|3032.8|3026.8|3029.8|3023.8|115
1632319800000|2021-09-22 14:10:00|3031.8|3025.8|3034.5|3028.5|3035.3|3029.3|3029.3|3023.3|125
1632320100000|2021-09-22 14:15:00|3034.8|3028.8|3032.3|3026.3|3035.8|3029.8|3031|3025|148
1632320400000|2021-09-22 14:20:00|3032.5|3026.5|3027|3021|3032.8|3026.8|3027|3021|121
1632320700000|2021-09-22 14:25:00|3026.8|3020.8|3027.8|3021.8|3028.8|3022.8|3025.5|3019.5|114
1632321000000|2021-09-22 14:30:00|3027.5|3021.5|3029|3023|3031.8|3025.8|3026.5|3020.5|167
1632321300000|2021-09-22 14:35:00|3028.8|3022.8|3029.3|3023.3|3032|3026|3028.8|3022.8|109
1632321600000|2021-09-22 14:40:00|3029.5|3023.5|3027.8|3021.8|3031.3|3025.3|3026.8|3020.8|106
1632321900000|2021-09-22 14:45:00|3027.5|3021.5|3023.5|3017.5|3027.5|3021.5|3019.8|3013.8|110
1632322200000|2021-09-22 14:50:00|3023.8|3017.8|3024.8|3018.8|3027.3|3021.3|3022.3|3016.3|117
1632322500000|2021-09-22 14:55:00|3024.5|3018.5|3031|3025|3031.8|3025.8|3023.5|3017.5|158
1632322800000|2021-09-22 15:00:00|3031.8|3025.8|3031.8|3025.8|3032.5|3026.5|3028.8|3022.8|140
1632323100000|2021-09-22 15:05:00|3032|3026|3032.8|3026.8|3033.5|3027.5|3030|3024|89
1632323400000|2021-09-22 15:10:00|3033.3|3027.3|3029.8|3023.8|3033.3|3027.3|3029.3|3023.3|121
1632323700000|2021-09-22 15:15:00|3030|3024|3030.3|3024.3|3031.5|3025.5|3028.3|3022.3|124
1632324000000|2021-09-22 15:20:00|3030|3024|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|66
1632324300000|2021-09-22 15:25:00|3029.5|3023.5|3033.3|3027.3|3033.8|3027.8|3029.3|3023.3|103
1632324600000|2021-09-22 15:30:00|3032.8|3026.8|3033.5|3027.5|3034|3028|3030.5|3024.5|108
1632324900000|2021-09-22 15:35:00|3033.3|3027.3|3034.8|3028.8|3035.3|3029.3|3032|3026|66
1632325200000|2021-09-22 15:40:00|3034.5|3028.5|3037.3|3031.3|3038.3|3032.3|3034.5|3028.5|94
1632325500000|2021-09-22 15:45:00|3037.5|3031.5|3038|3032|3038|3032|3035.5|3029.5|136
1632325800000|2021-09-22 15:50:00|3037.8|3031.8|3044.5|3038.5|3044.5|3038.5|3037.5|3031.5|129
1632326100000|2021-09-22 15:55:00|3044.8|3038.8|3044.3|3038.3|3048.5|3042.5|3044|3038|166
1632326400000|2021-09-22 16:00:00|3044.5|3038.5|3044.8|3038.8|3046.3|3040.3|3042.9|3036.9|99
1632326700000|2021-09-22 16:05:00|3044.5|3038.5|3045.8|3039.8|3048.8|3042.8|3044.3|3038.3|119
1632327000000|2021-09-22 16:10:00|3046|3040|3044|3038|3046.5|3040.5|3044|3038|33
1632327300000|2021-09-22 16:15:00|3044.3|3038.3|3043.5|3037.5|3044.5|3038.5|3042.5|3036.5|28
1632327600000|2021-09-22 16:20:00|3043.3|3037.3|3043|3037|3043.5|3037.5|3042.8|3036.8|57
1632327900000|2021-09-22 16:25:00|3043.3|3037.3|3038.3|3032.3|3043.3|3037.3|3037.8|3031.8|44
1632328200000|2021-09-22 16:30:00|3038|3032|3035.5|3029.5|3038.8|3032.8|3035.5|3029.5|26
1632328500000|2021-09-22 16:35:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1632328800000|2021-09-22 16:40:00|3035.8|3029.8|3029.3|3023.3|3035.8|3029.8|3029|3023|35
1632329100000|2021-09-22 16:45:00|3029|3023|3029|3023|3029.8|3023.8|3028.5|3022.5|20
1632329400000|2021-09-22 16:50:00|3029.3|3023.3|3030.5|3024.5|3030.8|3024.8|3028.5|3022.5|50
1632329700000|2021-09-22 16:55:00|3030.3|3024.3|3031.1|3025.1|3031.4|3025.4|3029.4|3023.4|17
1632355200000|2021-09-23 00:00:00|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.3|3013.3|11
1632355500000|2021-09-23 00:05:00|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|14
1632355800000|2021-09-23 00:10:00|3020.8|3014.8|3021.8|3015.8|3022|3016|3020.3|3014.3|33
1632356100000|2021-09-23 00:15:00|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021|3015|20
1632356400000|2021-09-23 00:20:00|3021|3015|3019.8|3013.8|3021.3|3015.3|3018.8|3012.8|48
1632356700000|2021-09-23 00:25:00|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3018.5|3012.5|54
1632357000000|2021-09-23 00:30:00|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|12
1632357300000|2021-09-23 00:35:00|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.3|3012.3|12
1632357600000|2021-09-23 00:40:00|3018.5|3012.5|3020.5|3014.5|3020.8|3014.8|3018.5|3012.5|12
1632357900000|2021-09-23 00:45:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|12
1632358500000|2021-09-23 00:55:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|5
1632358800000|2021-09-23 01:00:00|3020|3014|3023.5|3017.5|3024.5|3018.5|3018.8|3012.8|165
1632359100000|2021-09-23 01:05:00|3023.3|3017.3|3027|3021|3029|3023|3021.8|3015.8|177
1632359400000|2021-09-23 01:10:00|3026.8|3020.8|3025.5|3019.5|3028.5|3022.5|3025|3019|94
1632359700000|2021-09-23 01:15:00|3025.3|3019.3|3023.8|3017.8|3025.3|3019.3|3022.8|3016.8|77
1632360000000|2021-09-23 01:20:00|3023.5|3017.5|3025.5|3019.5|3027|3021|3023.3|3017.3|79
1632360300000|2021-09-23 01:25:00|3025.8|3019.8|3025|3019|3027.3|3021.3|3024.8|3018.8|63
1632360600000|2021-09-23 01:30:00|3024.8|3018.8|3028|3022|3028.3|3022.3|3024.3|3018.3|121
1632360900000|2021-09-23 01:35:00|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3026.3|3020.3|94
1632361200000|2021-09-23 01:40:00|3029|3023|3029|3023|3030|3024|3027|3021|90
1632361500000|2021-09-23 01:45:00|3029.3|3023.3|3034.5|3028.5|3035|3029|3028.3|3022.3|103
1632361800000|2021-09-23 01:50:00|3034.8|3028.8|3033|3027|3036.3|3030.3|3032.3|3026.3|114
1632362100000|2021-09-23 01:55:00|3033.3|3027.3|3031.8|3025.8|3034|3028|3031|3025|81
1632362400000|2021-09-23 02:00:00|3031.5|3025.5|3027|3021|3031.5|3025.5|3026.8|3020.8|100
1632362700000|2021-09-23 02:05:00|3027.3|3021.3|3029.3|3023.3|3031.3|3025.3|3027|3021|122
1632363000000|2021-09-23 02:10:00|3029.5|3023.5|3026.3|3020.3|3029.8|3023.8|3026.3|3020.3|48
1632363300000|2021-09-23 02:15:00|3026.5|3020.5|3026|3020|3026.8|3020.8|3025.5|3019.5|25
1632363600000|2021-09-23 02:20:00|3025.8|3019.8|3025.3|3019.3|3026.5|3020.5|3025.3|3019.3|21
1632363900000|2021-09-23 02:25:00|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|38
1632364200000|2021-09-23 02:30:00|3026.5|3020.5|3029.8|3023.8|3031.3|3025.3|3026.5|3020.5|53
1632364500000|2021-09-23 02:35:00|3029.5|3023.5|3027.3|3021.3|3029.8|3023.8|3027|3021|60
1632364800000|2021-09-23 02:40:00|3027|3021|3029.3|3023.3|3029.3|3023.3|3025.8|3019.8|102
1632365100000|2021-09-23 02:45:00|3029|3023|3029.3|3023.3|3030.3|3024.3|3028.8|3022.8|94
1632365400000|2021-09-23 02:50:00|3029|3023|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|121
1632365700000|2021-09-23 02:55:00|3027.5|3021.5|3028.8|3022.8|3029.5|3023.5|3027.3|3021.3|58
1632366000000|2021-09-23 03:00:00|3029.3|3023.3|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|74
1632366300000|2021-09-23 03:05:00|3027.5|3021.5|3029|3023|3029.3|3023.3|3027|3021|74
1632366600000|2021-09-23 03:10:00|3028.8|3022.8|3030|3024|3030.3|3024.3|3028.5|3022.5|111
1632366900000|2021-09-23 03:15:00|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3028.8|3022.8|44
1632367200000|2021-09-23 03:20:00|3029.3|3023.3|3031.3|3025.3|3031.5|3025.5|3029.3|3023.3|43
1632367500000|2021-09-23 03:25:00|3031.5|3025.5|3031.5|3025.5|3032.3|3026.3|3031|3025|46
1632367800000|2021-09-23 03:30:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|16
1632368100000|2021-09-23 03:35:00|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|8
1632368400000|2021-09-23 03:40:00|3033|3027|3034.3|3028.3|3034.3|3028.3|3033|3027|8
1632368700000|2021-09-23 03:45:00|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|13
1632369000000|2021-09-23 03:50:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|6
1632369300000|2021-09-23 03:55:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|17
1632369900000|2021-09-23 04:05:00|3036.3|3030.3|3035.8|3029.8|3036.8|3030.8|3035.5|3029.5|10
1632370200000|2021-09-23 04:10:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|14
1632370800000|2021-09-23 04:20:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|15
1632371100000|2021-09-23 04:25:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1632371400000|2021-09-23 04:30:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1632371700000|2021-09-23 04:35:00|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|8
1632372000000|2021-09-23 04:40:00|3036.3|3030.3|3034.8|3028.8|3036.5|3030.5|3034.8|3028.8|9
1632372300000|2021-09-23 04:45:00|3035|3029|3034|3028|3035.3|3029.3|3033.8|3027.8|48
1632372600000|2021-09-23 04:50:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1632372900000|2021-09-23 04:55:00|3034.3|3028.3|3030.3|3024.3|3034.3|3028.3|3030|3024|15
1632373200000|2021-09-23 05:00:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|4
1632373500000|2021-09-23 05:05:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1632373800000|2021-09-23 05:10:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1632374100000|2021-09-23 05:15:00|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1632374400000|2021-09-23 05:20:00|3031.5|3025.5|3030.3|3024.3|3031.8|3025.8|3030.3|3024.3|7
1632375000000|2021-09-23 05:30:00|3030.5|3024.5|3029.5|3023.5|3031.5|3025.5|3029|3023|94
1632375300000|2021-09-23 05:35:00|3029.8|3023.8|3038.3|3032.3|3038.3|3032.3|3029.5|3023.5|158
1632375600000|2021-09-23 05:40:00|3038.8|3032.8|3036|3030|3040.3|3034.3|3034.8|3028.8|87
1632375900000|2021-09-23 05:45:00|3035.8|3029.8|3037|3031|3037.5|3031.5|3034.5|3028.5|64
1632376200000|2021-09-23 05:50:00|3036.8|3030.8|3036.5|3030.5|3037.3|3031.3|3036.3|3030.3|49
1632376500000|2021-09-23 05:55:00|3036.8|3030.8|3034.8|3028.8|3036.8|3030.8|3034.3|3028.3|93
1632376800000|2021-09-23 06:00:00|3034.3|3028.3|3033|3027|3035.5|3029.5|3032.3|3026.3|73
1632377100000|2021-09-23 06:05:00|3033.3|3027.3|3033.8|3027.8|3035.5|3029.5|3032.3|3026.3|77
1632377400000|2021-09-23 06:10:00|3033.5|3027.5|3035.8|3029.8|3037|3031|3033|3027|107
1632377700000|2021-09-23 06:15:00|3035.5|3029.5|3036|3030|3037.3|3031.3|3034.5|3028.5|74
1632378000000|2021-09-23 06:20:00|3036.3|3030.3|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|172
1632378300000|2021-09-23 06:25:00|3035.8|3029.8|3035.8|3029.8|3036.8|3030.8|3034.5|3028.5|60
1632378600000|2021-09-23 06:30:00|3035.5|3029.5|3036.8|3030.8|3037.5|3031.5|3035|3029|76
1632378900000|2021-09-23 06:35:00|3037|3031|3038.8|3032.8|3040.5|3034.5|3036.5|3030.5|73
1632379200000|2021-09-23 06:40:00|3038.5|3032.5|3038.3|3032.3|3039|3033|3036.8|3030.8|68
1632379500000|2021-09-23 06:45:00|3038|3032|3039.8|3033.8|3040.5|3034.5|3037.5|3031.5|124
1632379800000|2021-09-23 06:50:00|3040.3|3034.3|3038|3032|3042|3036|3037.8|3031.8|131
1632380100000|2021-09-23 06:55:00|3037.8|3031.8|3037.5|3031.5|3038.8|3032.8|3035.5|3029.5|108
1632380400000|2021-09-23 07:00:00|3037.8|3031.8|3043.5|3037.5|3044.8|3038.8|3035|3029|64
1632380700000|2021-09-23 07:05:00|3043.3|3037.3|3043|3037|3044.8|3038.8|3041.8|3035.8|54
1632381000000|2021-09-23 07:10:00|3043.3|3037.3|3043.5|3037.5|3047.8|3041.8|3041.3|3035.3|66
1632381300000|2021-09-23 07:15:00|3043.3|3037.3|3042.3|3036.3|3045.3|3039.3|3042.3|3036.3|30
1632381600000|2021-09-23 07:20:00|3042.5|3036.5|3045.8|3039.8|3045.8|3039.8|3041.8|3035.8|34
1632381900000|2021-09-23 07:25:00|3046|3040|3041.5|3035.5|3046.3|3040.3|3041|3035|41
1632382200000|2021-09-23 07:30:00|3041.3|3035.3|3043.5|3037.5|3044.5|3038.5|3039.3|3033.3|59
1632382500000|2021-09-23 07:35:00|3043.8|3037.8|3042|3036|3043.8|3037.8|3041.8|3035.8|53
1632382800000|2021-09-23 07:40:00|3042.3|3036.3|3046.5|3040.5|3046.8|3040.8|3042.3|3036.3|55
1632383100000|2021-09-23 07:45:00|3046.8|3040.8|3046.5|3040.5|3047.8|3041.8|3044.5|3038.5|69
1632383400000|2021-09-23 07:50:00|3046.3|3040.3|3046|3040|3046.5|3040.5|3043.8|3037.8|42
1632383700000|2021-09-23 07:55:00|3046.3|3040.3|3059|3053|3059.5|3053.5|3046.3|3040.3|80
1632384000000|2021-09-23 08:00:00|3059.3|3053.3|3052.3|3046.3|3060|3054|3051.5|3045.5|151
1632384300000|2021-09-23 08:05:00|3052.5|3046.5|3054.3|3048.3|3057.3|3051.3|3050.5|3044.5|172
1632384600000|2021-09-23 08:10:00|3054.5|3048.5|3052.5|3046.5|3054.5|3048.5|3050.3|3044.3|105
1632384900000|2021-09-23 08:15:00|3052.3|3046.3|3051|3045|3053.5|3047.5|3050.5|3044.5|60
1632385200000|2021-09-23 08:20:00|3050.8|3044.8|3048.8|3042.8|3053.8|3047.8|3048.3|3042.3|78
1632385500000|2021-09-23 08:25:00|3049|3043|3050.5|3044.5|3053.3|3047.3|3048|3042|62
1632385800000|2021-09-23 08:30:00|3050.3|3044.3|3051.3|3045.3|3052.8|3046.8|3049.3|3043.3|66
1632386100000|2021-09-23 08:35:00|3051|3045|3046|3040|3052.5|3046.5|3046|3040|61
1632386400000|2021-09-23 08:40:00|3046.3|3040.3|3051.8|3045.8|3052.5|3046.5|3046.3|3040.3|51
1632386700000|2021-09-23 08:45:00|3052|3046|3053.5|3047.5|3053.8|3047.8|3051.5|3045.5|49
1632387000000|2021-09-23 08:50:00|3053.8|3047.8|3050.3|3044.3|3053.8|3047.8|3049.8|3043.8|38
1632387300000|2021-09-23 08:55:00|3050|3044|3050.3|3044.3|3050.8|3044.8|3048.8|3042.8|24
1632387600000|2021-09-23 09:00:00|3050|3044|3048.5|3042.5|3050.8|3044.8|3048.3|3042.3|49
1632387900000|2021-09-23 09:05:00|3048.8|3042.8|3053.3|3047.3|3057|3051|3048|3042|148
1632388200000|2021-09-23 09:10:00|3053|3047|3053.8|3047.8|3056.3|3050.3|3053|3047|108
1632388500000|2021-09-23 09:15:00|3054.5|3048.5|3054.5|3048.5|3055.8|3049.8|3052.3|3046.3|82
1632388800000|2021-09-23 09:20:00|3054.8|3048.8|3054.5|3048.5|3055.8|3049.8|3054.3|3048.3|37
1632389100000|2021-09-23 09:25:00|3054.3|3048.3|3054|3048|3055.3|3049.3|3054|3048|38
1632389400000|2021-09-23 09:30:00|3054.3|3048.3|3055|3049|3056.8|3050.8|3054|3048|32
1632389700000|2021-09-23 09:35:00|3054.8|3048.8|3054.8|3048.8|3055.5|3049.5|3054|3048|22
1632390000000|2021-09-23 09:40:00|3055|3049|3054|3048|3056|3050|3053.8|3047.8|32
1632390300000|2021-09-23 09:45:00|3054.3|3048.3|3052|3046|3054.8|3048.8|3052|3046|31
1632390600000|2021-09-23 09:50:00|3051.8|3045.8|3049.5|3043.5|3051.8|3045.8|3049|3043|34
1632390900000|2021-09-23 09:55:00|3049.8|3043.8|3052.5|3046.5|3052.8|3046.8|3049.8|3043.8|23
1632391200000|2021-09-23 10:00:00|3052.8|3046.8|3054.8|3048.8|3054.8|3048.8|3051.8|3045.8|60
1632391500000|2021-09-23 10:05:00|3055|3049|3056.8|3050.8|3056.8|3050.8|3055|3049|32
1632391800000|2021-09-23 10:10:00|3057|3051|3026.1|3020.1|3059.8|3053.8|3025.6|3019.6|315
1632392100000|2021-09-23 10:15:00|3026.6|3020.6|3036.8|3030.8|3044|3038|3026.1|3020.1|174
1632392400000|2021-09-23 10:20:00|3036.5|3030.5|3041.8|3035.8|3042.5|3036.5|3036.3|3030.3|88
1632392700000|2021-09-23 10:25:00|3042|3036|3045.5|3039.5|3045.5|3039.5|3041.5|3035.5|78
1632393000000|2021-09-23 10:30:00|3045.3|3039.3|3047.5|3041.5|3047.8|3041.8|3043.5|3037.5|76
1632393300000|2021-09-23 10:35:00|3047.8|3041.8|3045.8|3039.8|3047.8|3041.8|3042.8|3036.8|96
1632393600000|2021-09-23 10:40:00|3045.5|3039.5|3048.5|3042.5|3049.3|3043.3|3045.3|3039.3|25
1632393900000|2021-09-23 10:45:00|3048.3|3042.3|3052.3|3046.3|3052.8|3046.8|3046|3040|89
1632394200000|2021-09-23 10:50:00|3052.5|3046.5|3053.8|3047.8|3056.3|3050.3|3052|3046|65
1632394500000|2021-09-23 10:55:00|3053.5|3047.5|3056.5|3050.5|3057|3051|3053.3|3047.3|61
1632394800000|2021-09-23 11:00:00|3056.3|3050.3|3055|3049|3058.8|3052.8|3054|3048|80
1632395100000|2021-09-23 11:05:00|3055.3|3049.3|3054.3|3048.3|3056.5|3050.5|3054|3048|43
1632395400000|2021-09-23 11:10:00|3054|3048|3051.8|3045.8|3054.5|3048.5|3050.5|3044.5|62
1632395700000|2021-09-23 11:15:00|3052|3046|3050.8|3044.8|3054.8|3048.8|3050|3044|81
1632396000000|2021-09-23 11:20:00|3051|3045|3052.8|3046.8|3054.3|3048.3|3049.8|3043.8|98
1632396300000|2021-09-23 11:25:00|3051.8|3045.8|3058.3|3052.3|3058.3|3052.3|3051.3|3045.3|102
1632396600000|2021-09-23 11:30:00|3058.5|3052.5|3061.8|3055.8|3062.5|3056.5|3057.5|3051.5|105
1632396900000|2021-09-23 11:35:00|3062|3056|3060.8|3054.8|3062.8|3056.8|3060.5|3054.5|83
1632397200000|2021-09-23 11:40:00|3061|3055|3061.3|3055.3|3063.3|3057.3|3060.3|3054.3|45
1632397500000|2021-09-23 11:45:00|3061.5|3055.5|3061|3055|3062.8|3056.8|3060.5|3054.5|54
1632397800000|2021-09-23 11:50:00|3061.3|3055.3|3060|3054|3061.8|3055.8|3058|3052|67
1632398100000|2021-09-23 11:55:00|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3058.3|3052.3|39
1632398400000|2021-09-23 12:00:00|3059.8|3053.8|3060.3|3054.3|3062|3056|3059.5|3053.5|98
1632398700000|2021-09-23 12:05:00|3060.5|3054.5|3059|3053|3062.3|3056.3|3058.5|3052.5|70
1632399000000|2021-09-23 12:10:00|3059.5|3053.5|3059.5|3053.5|3060.5|3054.5|3058.3|3052.3|47
1632399300000|2021-09-23 12:15:00|3059.8|3053.8|3058.5|3052.5|3061.8|3055.8|3058.3|3052.3|70
1632399600000|2021-09-23 12:20:00|3058.8|3052.8|3059|3053|3059.8|3053.8|3058.3|3052.3|48
1632399900000|2021-09-23 12:25:00|3058.8|3052.8|3060.3|3054.3|3060.3|3054.3|3057.8|3051.8|53
1632400200000|2021-09-23 12:30:00|3060.5|3054.5|3057|3051|3061.3|3055.3|3056.8|3050.8|94
1632400500000|2021-09-23 12:35:00|3057.5|3051.5|3058|3052|3059.3|3053.3|3057|3051|53
1632400800000|2021-09-23 12:40:00|3057.8|3051.8|3057.8|3051.8|3059|3053|3057.5|3051.5|78
1632401100000|2021-09-23 12:45:00|3058|3052|3053|3047|3058.3|3052.3|3053|3047|100
1632401400000|2021-09-23 12:50:00|3053.3|3047.3|3055.8|3049.8|3055.8|3049.8|3052.3|3046.3|117
1632401700000|2021-09-23 12:55:00|3056|3050|3061.5|3055.5|3062|3056|3056|3050|121
1632402000000|2021-09-23 13:00:00|3061.3|3055.3|3054.8|3048.8|3061.3|3055.3|3053.5|3047.5|288
1632402300000|2021-09-23 13:05:00|3055|3049|3051.5|3045.5|3055.5|3049.5|3047.8|3041.8|206
1632402600000|2021-09-23 13:10:00|3051.8|3045.8|3048.8|3042.8|3053.8|3047.8|3048.3|3042.3|190
1632402900000|2021-09-23 13:15:00|3048.5|3042.5|3054.5|3048.5|3054.8|3048.8|3048.3|3042.3|184
1632403200000|2021-09-23 13:20:00|3054.3|3048.3|3056|3050|3057|3051|3054|3048|148
1632403500000|2021-09-23 13:25:00|3056.3|3050.3|3054.8|3048.8|3057.3|3051.3|3054|3048|187
1632403800000|2021-09-23 13:30:00|3055|3049|3055.5|3049.5|3059.5|3053.5|3053.5|3047.5|199
1632404100000|2021-09-23 13:35:00|3055.8|3049.8|3078.8|3072.8|3078.8|3072.8|3055.5|3049.5|244
1632404400000|2021-09-23 13:40:00|3078.5|3072.5|3084.5|3078.5|3087.8|3081.8|3076.8|3070.8|191
1632404700000|2021-09-23 13:45:00|3084.8|3078.8|3081.5|3075.5|3084.8|3078.8|3080.3|3074.3|181
1632405000000|2021-09-23 13:50:00|3081.8|3075.8|3087.3|3081.3|3087.3|3081.3|3081.5|3075.5|190
1632405300000|2021-09-23 13:55:00|3086.8|3080.8|3089.8|3083.8|3090.5|3084.5|3086.8|3080.8|108
1632405600000|2021-09-23 14:00:00|3090|3084|3093.9|3087.9|3095.1|3089.1|3086.4|3080.4|170
1632405900000|2021-09-23 14:05:00|3094.1|3088.1|3092|3086|3095.6|3089.6|3092|3086|148
1632406200000|2021-09-23 14:10:00|3091.8|3085.8|3085.8|3079.8|3092.5|3086.5|3083.8|3077.8|156
1632406500000|2021-09-23 14:15:00|3086.3|3080.3|3086|3080|3087.5|3081.5|3081|3075|125
1632406800000|2021-09-23 14:20:00|3086.3|3080.3|3090.5|3084.5|3093.8|3087.8|3086.3|3080.3|129
1632407100000|2021-09-23 14:25:00|3090.3|3084.3|3093.5|3087.5|3094|3088|3088.3|3082.3|135
1632407400000|2021-09-23 14:30:00|3093.8|3087.8|3099.3|3093.3|3099.5|3093.5|3093.5|3087.5|86
1632407700000|2021-09-23 14:35:00|3099.5|3093.5|3092|3086|3100.5|3094.5|3091.5|3085.5|141
1632408000000|2021-09-23 14:40:00|3091.8|3085.8|3096|3090|3097.8|3091.8|3091.8|3085.8|133
1632408300000|2021-09-23 14:45:00|3095.8|3089.8|3098.3|3092.3|3102.3|3096.3|3095.8|3089.8|174
1632408600000|2021-09-23 14:50:00|3098.5|3092.5|3099.8|3093.8|3102.8|3096.8|3098.5|3092.5|127
1632408900000|2021-09-23 14:55:00|3099.5|3093.5|3091.3|3085.3|3101.8|3095.8|3088.8|3082.8|389
1632409200000|2021-09-23 15:00:00|3091.5|3085.5|3084.5|3078.5|3091.5|3085.5|3084.3|3078.3|104
1632409500000|2021-09-23 15:05:00|3084.8|3078.8|3083.5|3077.5|3089.3|3083.3|3082.8|3076.8|146
1632409800000|2021-09-23 15:10:00|3083.3|3077.3|3086.5|3080.5|3086.8|3080.8|3082.5|3076.5|79
1632410100000|2021-09-23 15:15:00|3086.8|3080.8|3086.8|3080.8|3088|3082|3084.3|3078.3|94
1632410400000|2021-09-23 15:20:00|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3084.8|3078.8|80
1632410700000|2021-09-23 15:25:00|3086.3|3080.3|3085|3079|3089|3083|3084.8|3078.8|89
1632411000000|2021-09-23 15:30:00|3085.3|3079.3|3090.5|3084.5|3091|3085|3085|3079|80
1632411300000|2021-09-23 15:35:00|3090.3|3084.3|3094.5|3088.5|3094.8|3088.8|3089.8|3083.8|72
1632411600000|2021-09-23 15:40:00|3094.3|3088.3|3094.3|3088.3|3095.8|3089.8|3093|3087|70
1632411900000|2021-09-23 15:45:00|3094.5|3088.5|3096.3|3090.3|3096.5|3090.5|3093.5|3087.5|126
1632412200000|2021-09-23 15:50:00|3096|3090|3099.3|3093.3|3099.3|3093.3|3095.5|3089.5|185
1632412500000|2021-09-23 15:55:00|3099|3093|3098.3|3092.3|3102.3|3096.3|3094.5|3088.5|153
1632412800000|2021-09-23 16:00:00|3098.5|3092.5|3096|3090|3100|3094|3096|3090|97
1632413100000|2021-09-23 16:05:00|3096.3|3090.3|3098.3|3092.3|3098.5|3092.5|3095.8|3089.8|64
1632413400000|2021-09-23 16:10:00|3098.5|3092.5|3099.5|3093.5|3099.8|3093.8|3098|3092|109
1632413700000|2021-09-23 16:15:00|3099.8|3093.8|3096|3090|3099.8|3093.8|3095.3|3089.3|74
1632414000000|2021-09-23 16:20:00|3096.3|3090.3|3096.5|3090.5|3097|3091|3094.5|3088.5|46
1632414300000|2021-09-23 16:25:00|3096.8|3090.8|3097|3091|3098.3|3092.3|3096.5|3090.5|75
1632414600000|2021-09-23 16:30:00|3097.3|3091.3|3097.3|3091.3|3098|3092|3096.5|3090.5|30
1632414900000|2021-09-23 16:35:00|3097|3091|3098.3|3092.3|3099|3093|3096.8|3090.8|45
1632415200000|2021-09-23 16:40:00|3098.5|3092.5|3098.5|3092.5|3100.8|3094.8|3098|3092|74
1632415500000|2021-09-23 16:45:00|3098.3|3092.3|3098.5|3092.5|3099.5|3093.5|3098.3|3092.3|54
1632415800000|2021-09-23 16:50:00|3097.8|3091.8|3098|3092|3098.5|3092.5|3096.8|3090.8|85
1632416100000|2021-09-23 16:55:00|3098.3|3092.3|3098.1|3092.1|3099.9|3093.9|3097.6|3091.6|46
1632441600000|2021-09-24 00:00:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.3|3089.3|4
1632441900000|2021-09-24 00:05:00|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|4
1632442200000|2021-09-24 00:10:00|3096|3090|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|7
1632442500000|2021-09-24 00:15:00|3096.3|3090.3|3097.3|3091.3|3098.5|3092.5|3096|3090|30
1632442800000|2021-09-24 00:20:00|3097.5|3091.5|3099.3|3093.3|3099.3|3093.3|3096.8|3090.8|30
1632443100000|2021-09-24 00:25:00|3099|3093|3097|3091|3099.8|3093.8|3097|3091|25
1632443400000|2021-09-24 00:30:00|3096.8|3090.8|3094.3|3088.3|3096.8|3090.8|3094.3|3088.3|64
1632443700000|2021-09-24 00:35:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|18
1632444300000|2021-09-24 00:45:00|3094.5|3088.5|3094.8|3088.8|3095|3089|3094.3|3088.3|8
1632444600000|2021-09-24 00:50:00|3095|3089|3094.3|3088.3|3095|3089|3094|3088|28
1632444900000|2021-09-24 00:55:00|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.3|3088.3|17
1632445200000|2021-09-24 01:00:00|3094.8|3088.8|3100.5|3094.5|3101.5|3095.5|3094.3|3088.3|256
1632445500000|2021-09-24 01:05:00|3100.8|3094.8|3102|3096|3105|3099|3100.8|3094.8|66
1632445800000|2021-09-24 01:10:00|3102.3|3096.3|3100|3094|3102.3|3096.3|3098.3|3092.3|65
1632446100000|2021-09-24 01:15:00|3100.5|3094.5|3104.5|3098.5|3105|3099|3099.8|3093.8|131
1632446400000|2021-09-24 01:20:00|3105|3099|3104.8|3098.8|3106.8|3100.8|3104.8|3098.8|65
1632446700000|2021-09-24 01:25:00|3105|3099|3102|3096|3105|3099|3101.5|3095.5|65
1632447000000|2021-09-24 01:30:00|3102.3|3096.3|3100.3|3094.3|3102.8|3096.8|3099.8|3093.8|63
1632447300000|2021-09-24 01:35:00|3100|3094|3100.5|3094.5|3100.8|3094.8|3098.5|3092.5|62
1632447600000|2021-09-24 01:40:00|3100.8|3094.8|3102.3|3096.3|3104.3|3098.3|3100.5|3094.5|73
1632447900000|2021-09-24 01:45:00|3102.5|3096.5|3094.8|3088.8|3102.5|3096.5|3094|3088|55
1632448200000|2021-09-24 01:50:00|3095|3089|3096|3090|3096.5|3090.5|3094.5|3088.5|43
1632448500000|2021-09-24 01:55:00|3095.8|3089.8|3090.8|3084.8|3096.3|3090.3|3090.3|3084.3|101
1632448800000|2021-09-24 02:00:00|3090.5|3084.5|3093|3087|3094|3088|3090.5|3084.5|33
1632449100000|2021-09-24 02:05:00|3093.5|3087.5|3094.5|3088.5|3095|3089|3092.1|3086.1|66
1632449400000|2021-09-24 02:10:00|3094.8|3088.8|3087.5|3081.5|3096.3|3090.3|3087.5|3081.5|77
1632449700000|2021-09-24 02:15:00|3087.8|3081.8|3088.9|3082.9|3090.8|3084.8|3084.8|3078.8|29
1632450000000|2021-09-24 02:20:00|3089.3|3083.3|3091.8|3085.8|3094.3|3088.3|3085.5|3079.5|44
1632450300000|2021-09-24 02:25:00|3092.3|3086.3|3091|3085|3094.3|3088.3|3090.5|3084.5|16
1632450600000|2021-09-24 02:30:00|3090.3|3084.3|3086.5|3080.5|3090.3|3084.3|3084|3078|83
1632450900000|2021-09-24 02:35:00|3086.8|3080.8|3085.3|3079.3|3087.3|3081.3|3084.5|3078.5|83
1632451200000|2021-09-24 02:40:00|3085|3079|3084.8|3078.8|3085.3|3079.3|3084|3078|33
1632451500000|2021-09-24 02:45:00|3085.3|3079.3|3085|3079|3085.5|3079.5|3083.5|3077.5|27
1632451800000|2021-09-24 02:50:00|3085.3|3079.3|3087.8|3081.8|3088.5|3082.5|3085.3|3079.3|58
1632452100000|2021-09-24 02:55:00|3088|3082|3091|3085|3091|3085|3088|3082|11
1632452400000|2021-09-24 03:00:00|3091.3|3085.3|3094.5|3088.5|3095.3|3089.3|3091.3|3085.3|60
1632452700000|2021-09-24 03:05:00|3094.3|3088.3|3095|3089|3097|3091|3093|3087|60
1632453000000|2021-09-24 03:10:00|3094.8|3088.8|3094.5|3088.5|3095.3|3089.3|3092|3086|68
1632453300000|2021-09-24 03:15:00|3094.8|3088.8|3095|3089|3096|3090|3092.3|3086.3|48
1632453600000|2021-09-24 03:20:00|3094.8|3088.8|3098.5|3092.5|3098.5|3092.5|3094.8|3088.8|56
1632453900000|2021-09-24 03:25:00|3098.3|3092.3|3099|3093|3099.5|3093.5|3097.5|3091.5|38
1632454200000|2021-09-24 03:30:00|3098.8|3092.8|3099.8|3093.8|3099.8|3093.8|3098.8|3092.8|5
1632454500000|2021-09-24 03:35:00|3100|3094|3096.3|3090.3|3100.8|3094.8|3096.3|3090.3|9
1632454800000|2021-09-24 03:40:00|3096|3090|3092.8|3086.8|3096|3090|3092.5|3086.5|11
1632455100000|2021-09-24 03:45:00|3093.5|3087.5|3092.8|3086.8|3094.8|3088.8|3092.8|3086.8|14
1632455400000|2021-09-24 03:50:00|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|6
1632455700000|2021-09-24 03:55:00|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1632456000000|2021-09-24 04:00:00|3094|3088|3095.5|3089.5|3095.5|3089.5|3094|3088|6
1632456300000|2021-09-24 04:05:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1632456600000|2021-09-24 04:10:00|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|3
1632457200000|2021-09-24 04:20:00|3096.3|3090.3|3098.5|3092.5|3098.5|3092.5|3096.3|3090.3|4
1632457500000|2021-09-24 04:25:00|3099.5|3093.5|3097.3|3091.3|3099.5|3093.5|3097.3|3091.3|6
1632457800000|2021-09-24 04:30:00|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|5
1632458100000|2021-09-24 04:35:00|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1632458700000|2021-09-24 04:45:00|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|2
1632459000000|2021-09-24 04:50:00|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1632459300000|2021-09-24 04:55:00|3097.8|3091.8|3099.8|3093.8|3099.8|3093.8|3097.8|3091.8|3
1632459600000|2021-09-24 05:00:00|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|2
1632460800000|2021-09-24 05:20:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1632461100000|2021-09-24 05:25:00|3101|3095|3101.8|3095.8|3104.3|3098.3|3100.5|3094.5|18
1632461400000|2021-09-24 05:30:00|3102|3096|3106|3100|3106.8|3100.8|3102|3096|103
1632461700000|2021-09-24 05:35:00|3105.8|3099.8|3105.8|3099.8|3106|3100|3102.8|3096.8|59
1632462000000|2021-09-24 05:40:00|3106|3100|3104.3|3098.3|3106.3|3100.3|3104|3098|41
1632462300000|2021-09-24 05:45:00|3104|3098|3101|3095|3105.5|3099.5|3100|3094|77
1632462600000|2021-09-24 05:50:00|3101.3|3095.3|3100.3|3094.3|3103.8|3097.8|3100.3|3094.3|73
1632462900000|2021-09-24 05:55:00|3100.5|3094.5|3105.8|3099.8|3106|3100|3100.5|3094.5|51
1632463200000|2021-09-24 06:00:00|3106|3100|3104.3|3098.3|3107.8|3101.8|3104.3|3098.3|44
1632463500000|2021-09-24 06:05:00|3104.5|3098.5|3102.3|3096.3|3106.8|3100.8|3101.8|3095.8|113
1632463800000|2021-09-24 06:10:00|3102|3096|3105|3099|3105|3099|3101|3095|86
1632464100000|2021-09-24 06:15:00|3104.8|3098.8|3105.5|3099.5|3105.8|3099.8|3102|3096|52
1632464400000|2021-09-24 06:20:00|3105.8|3099.8|3104.8|3098.8|3107.3|3101.3|3104.3|3098.3|50
1632464700000|2021-09-24 06:25:00|3104.5|3098.5|3106.5|3100.5|3106.8|3100.8|3102.3|3096.3|40
1632465000000|2021-09-24 06:30:00|3106.3|3100.3|3107.8|3101.8|3109.3|3103.3|3105.3|3099.3|58
1632465300000|2021-09-24 06:35:00|3108|3102|3109|3103|3109.8|3103.8|3107.8|3101.8|90
1632465600000|2021-09-24 06:40:00|3108.8|3102.8|3108.5|3102.5|3110|3104|3106.8|3100.8|131
1632465900000|2021-09-24 06:45:00|3108.3|3102.3|3107|3101|3108.3|3102.3|3104.5|3098.5|139
1632466200000|2021-09-24 06:50:00|3106.8|3100.8|3100.3|3094.3|3107.8|3101.8|3099.5|3093.5|78
1632466500000|2021-09-24 06:55:00|3100|3094|3094.8|3088.8|3101|3095|3094.3|3088.3|73
1632466800000|2021-09-24 07:00:00|3095|3089|3089.8|3083.8|3096.5|3090.5|3087.5|3081.5|94
1632467100000|2021-09-24 07:05:00|3089.5|3083.5|3091|3085|3091|3085|3088.3|3082.3|32
1632467400000|2021-09-24 07:10:00|3091.3|3085.3|3092|3086|3094.3|3088.3|3090.8|3084.8|45
1632467700000|2021-09-24 07:15:00|3091.8|3085.8|3100.5|3094.5|3102.8|3096.8|3090.3|3084.3|36
1632468000000|2021-09-24 07:20:00|3100.3|3094.3|3097.5|3091.5|3101|3095|3097.3|3091.3|31
1632468300000|2021-09-24 07:25:00|3098|3092|3095.5|3089.5|3099.5|3093.5|3095.5|3089.5|33
1632468600000|2021-09-24 07:30:00|3096|3090|3099.5|3093.5|3100.5|3094.5|3095.5|3089.5|42
1632468900000|2021-09-24 07:35:00|3099.8|3093.8|3097.5|3091.5|3102|3096|3097.5|3091.5|30
1632469200000|2021-09-24 07:40:00|3097.3|3091.3|3098.5|3092.5|3099|3093|3096.5|3090.5|24
1632469500000|2021-09-24 07:45:00|3098.8|3092.8|3097|3091|3100|3094|3095.8|3089.8|21
1632469800000|2021-09-24 07:50:00|3097.3|3091.3|3097|3091|3101|3095|3097|3091|31
1632470100000|2021-09-24 07:55:00|3097.3|3091.3|3097.5|3091.5|3099.3|3093.3|3097.3|3091.3|16
1632470400000|2021-09-24 08:00:00|3097.8|3091.8|3092.8|3086.8|3098.5|3092.5|3092.3|3086.3|56
1632470700000|2021-09-24 08:05:00|3092.5|3086.5|3098.5|3092.5|3098.8|3092.8|3090.5|3084.5|41
1632471000000|2021-09-24 08:10:00|3098.8|3092.8|3100.8|3094.8|3102.3|3096.3|3097.8|3091.8|22
1632471300000|2021-09-24 08:15:00|3101|3095|3099.5|3093.5|3101.8|3095.8|3099|3093|22
1632471600000|2021-09-24 08:20:00|3099|3093|3096.5|3090.5|3100.8|3094.8|3096|3090|25
1632471900000|2021-09-24 08:25:00|3097.3|3091.3|3099.5|3093.5|3102.3|3096.3|3097.3|3091.3|45
1632472200000|2021-09-24 08:30:00|3099.8|3093.8|3098.8|3092.8|3100.8|3094.8|3095.3|3089.3|56
1632472500000|2021-09-24 08:35:00|3099|3093|3099.3|3093.3|3100.8|3094.8|3099|3093|44
1632472800000|2021-09-24 08:40:00|3098.3|3092.3|3102.8|3096.8|3103|3097|3097.3|3091.3|40
1632473100000|2021-09-24 08:45:00|3102|3096|3102.8|3096.8|3103.3|3097.3|3101|3095|30
1632473400000|2021-09-24 08:50:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3100.8|3094.8|24
1632473700000|2021-09-24 08:55:00|3101.3|3095.3|3096.8|3090.8|3102.8|3096.8|3096.5|3090.5|60
1632474000000|2021-09-24 09:00:00|3097.3|3091.3|3098.5|3092.5|3101|3095|3096.8|3090.8|53
1632474300000|2021-09-24 09:05:00|3099|3093|3096.8|3090.8|3100.5|3094.5|3096.3|3090.3|34
1632474600000|2021-09-24 09:10:00|3097.3|3091.3|3095.8|3089.8|3097.8|3091.8|3094.8|3088.8|47
1632474900000|2021-09-24 09:15:00|3096|3090|3095.5|3089.5|3097|3091|3095.3|3089.3|26
1632475200000|2021-09-24 09:20:00|3095.8|3089.8|3095|3089|3098|3092|3095|3089|29
1632475500000|2021-09-24 09:25:00|3095.3|3089.3|3099|3093|3100.5|3094.5|3095.3|3089.3|48
1632475800000|2021-09-24 09:30:00|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|34
1632476100000|2021-09-24 09:35:00|3099|3093|3099.8|3093.8|3100.8|3094.8|3098.8|3092.8|28
1632476400000|2021-09-24 09:40:00|3099.3|3093.3|3100.3|3094.3|3100.8|3094.8|3099.3|3093.3|24
1632476700000|2021-09-24 09:45:00|3100.5|3094.5|3102|3096|3102.3|3096.3|3100|3094|34
1632477000000|2021-09-24 09:50:00|3101.8|3095.8|3100.5|3094.5|3102.3|3096.3|3099.8|3093.8|36
1632477300000|2021-09-24 09:55:00|3100.8|3094.8|3104.5|3098.5|3105.8|3099.8|3100.8|3094.8|30
1632477600000|2021-09-24 10:00:00|3105|3099|3105|3099|3107|3101|3103.8|3097.8|56
1632477900000|2021-09-24 10:05:00|3105.3|3099.3|3108.5|3102.5|3108.5|3102.5|3104.8|3098.8|36
1632478200000|2021-09-24 10:10:00|3108.8|3102.8|3108|3102|3110.8|3104.8|3106.8|3100.8|45
1632478500000|2021-09-24 10:15:00|3107.8|3101.8|3107|3101|3110.8|3104.8|3106.8|3100.8|52
1632478800000|2021-09-24 10:20:00|3106.3|3100.3|3109|3103|3110|3104|3105.8|3099.8|47
1632479100000|2021-09-24 10:25:00|3108.5|3102.5|3106.5|3100.5|3111|3105|3106.3|3100.3|59
1632479400000|2021-09-24 10:30:00|3108|3102|3107.3|3101.3|3108.8|3102.8|3107|3101|32
1632479700000|2021-09-24 10:35:00|3107.5|3101.5|3107.5|3101.5|3109.3|3103.3|3106.5|3100.5|27
1632480000000|2021-09-24 10:40:00|3107.3|3101.3|3115|3109|3116.5|3110.5|3106.5|3100.5|69
1632480300000|2021-09-24 10:45:00|3115.3|3109.3|3112.5|3106.5|3117.3|3111.3|3112.5|3106.5|40
1632480600000|2021-09-24 10:50:00|3112.3|3106.3|3110.8|3104.8|3113.5|3107.5|3110.5|3104.5|27
1632480900000|2021-09-24 10:55:00|3111.5|3105.5|3111.8|3105.8|3112.3|3106.3|3109|3103|53
1632481200000|2021-09-24 11:00:00|3112|3106|3110.3|3104.3|3112.3|3106.3|3109.3|3103.3|42
1632481500000|2021-09-24 11:05:00|3110.5|3104.5|3107.5|3101.5|3111.3|3105.3|3107|3101|40
1632481800000|2021-09-24 11:10:00|3107.8|3101.8|3104.8|3098.8|3107.8|3101.8|3104.3|3098.3|57
1632482100000|2021-09-24 11:15:00|3105.5|3099.5|3107|3101|3107.8|3101.8|3105.5|3099.5|46
1632482400000|2021-09-24 11:20:00|3107.5|3101.5|3105.5|3099.5|3109.5|3103.5|3105.5|3099.5|48
1632482700000|2021-09-24 11:25:00|3105.3|3099.3|3111.3|3105.3|3112.3|3106.3|3105|3099|42
1632483000000|2021-09-24 11:30:00|3111|3105|3109.3|3103.3|3112.3|3106.3|3107.5|3101.5|71
1632483300000|2021-09-24 11:35:00|3109.5|3103.5|3106.8|3100.8|3110.5|3104.5|3106.5|3100.5|60
1632483600000|2021-09-24 11:40:00|3106.5|3100.5|3109|3103|3109.8|3103.8|3105.3|3099.3|50
1632483900000|2021-09-24 11:45:00|3109.8|3103.8|3111.5|3105.5|3111.5|3105.5|3108|3102|43
1632484200000|2021-09-24 11:50:00|3111.3|3105.3|3108.8|3102.8|3112|3106|3108.5|3102.5|77
1632484500000|2021-09-24 11:55:00|3109.3|3103.3|3112|3106|3112.5|3106.5|3109|3103|51
1632484800000|2021-09-24 12:00:00|3112.3|3106.3|3110.3|3104.3|3115|3109|3109.3|3103.3|48
1632485100000|2021-09-24 12:05:00|3110.8|3104.8|3109|3103|3111|3105|3108.3|3102.3|46
1632485400000|2021-09-24 12:10:00|3109.3|3103.3|3112|3106|3112.8|3106.8|3108.5|3102.5|52
1632485700000|2021-09-24 12:15:00|3112.3|3106.3|3109.5|3103.5|3114.5|3108.5|3109.3|3103.3|37
1632486000000|2021-09-24 12:20:00|3109.3|3103.3|3110|3104|3113.5|3107.5|3108.5|3102.5|37
1632486300000|2021-09-24 12:25:00|3109.3|3103.3|3109.8|3103.8|3110.3|3104.3|3108.3|3102.3|31
1632486600000|2021-09-24 12:30:00|3110.3|3104.3|3107|3101|3113.3|3107.3|3107|3101|68
1632486900000|2021-09-24 12:35:00|3106.5|3100.5|3110.3|3104.3|3110.8|3104.8|3105.5|3099.5|43
1632487200000|2021-09-24 12:40:00|3110.5|3104.5|3108.3|3102.3|3110.8|3104.8|3108.3|3102.3|46
1632487500000|2021-09-24 12:45:00|3109.3|3103.3|3108|3102|3110.5|3104.5|3107.8|3101.8|37
1632487800000|2021-09-24 12:50:00|3107.3|3101.3|3110.3|3104.3|3110.3|3104.3|3107.3|3101.3|28
1632488100000|2021-09-24 12:55:00|3110|3104|3104.5|3098.5|3111|3105|3104.3|3098.3|68
1632488400000|2021-09-24 13:00:00|3104|3098|3104|3098|3109.8|3103.8|3103.3|3097.3|281
1632488700000|2021-09-24 13:05:00|3103.8|3097.8|3099.5|3093.5|3105|3099|3096.5|3090.5|155
1632489000000|2021-09-24 13:10:00|3099.3|3093.3|3098.5|3092.5|3105.8|3099.8|3096|3090|244
1632489300000|2021-09-24 13:15:00|3098.8|3092.8|3097.3|3091.3|3102.5|3096.5|3097|3091|144
1632489600000|2021-09-24 13:20:00|3097|3091|3103|3097|3103|3097|3096|3090|80
1632489900000|2021-09-24 13:25:00|3103.3|3097.3|3109|3103|3109.3|3103.3|3101.8|3095.8|108
1632490200000|2021-09-24 13:30:00|3108.8|3102.8|3110.3|3104.3|3111.5|3105.5|3107.3|3101.3|158
1632490500000|2021-09-24 13:35:00|3110|3104|3109.3|3103.3|3110.3|3104.3|3107.5|3101.5|67
1632490800000|2021-09-24 13:40:00|3110|3104|3111|3105|3114|3108|3107.3|3101.3|96
1632491100000|2021-09-24 13:45:00|3110.8|3104.8|3113|3107|3113.5|3107.5|3110.3|3104.3|121
1632491400000|2021-09-24 13:50:00|3112.8|3106.8|3106.8|3100.8|3113.8|3107.8|3105.8|3099.8|160
1632491700000|2021-09-24 13:55:00|3107|3101|3107.8|3101.8|3110|3104|3107|3101|93
1632492000000|2021-09-24 14:00:00|3107.3|3101.3|3104.5|3098.5|3107.3|3101.3|3103.3|3097.3|94
1632492300000|2021-09-24 14:05:00|3104.8|3098.8|3104.8|3098.8|3108|3102|3104|3098|93
1632492600000|2021-09-24 14:10:00|3104.5|3098.5|3110.3|3104.3|3110.3|3104.3|3104.5|3098.5|134
1632492900000|2021-09-24 14:15:00|3110|3104|3111.5|3105.5|3112|3106|3109|3103|67
1632493200000|2021-09-24 14:20:00|3111.3|3105.3|3111|3105|3112.5|3106.5|3109.5|3103.5|55
1632493500000|2021-09-24 14:25:00|3111.3|3105.3|3120|3114|3120.3|3114.3|3108.8|3102.8|89
1632493800000|2021-09-24 14:30:00|3120.3|3114.3|3138.5|3132.5|3138.8|3132.8|3120.3|3114.3|205
1632494100000|2021-09-24 14:35:00|3138.8|3132.8|3131|3125|3140.5|3134.5|3129.8|3123.8|192
1632494400000|2021-09-24 14:40:00|3130.8|3124.8|3129.5|3123.5|3133.5|3127.5|3127.5|3121.5|131
1632494700000|2021-09-24 14:45:00|3129.4|3123.4|3133|3127|3136|3130|3126.1|3120.1|127
1632495000000|2021-09-24 14:50:00|3133.3|3127.3|3135.3|3129.3|3137|3131|3132.4|3126.4|123
1632495300000|2021-09-24 14:55:00|3135.8|3129.8|3128.8|3122.8|3139.1|3133.1|3127.1|3121.1|201
1632495600000|2021-09-24 15:00:00|3128.5|3122.5|3134.4|3128.4|3135.8|3129.8|3128.3|3122.3|123
1632495900000|2021-09-24 15:05:00|3134.1|3128.1|3130|3124|3134.5|3128.5|3130|3124|71
1632496200000|2021-09-24 15:10:00|3129.8|3123.8|3126.6|3120.6|3129.8|3123.8|3126.6|3120.6|51
1632496500000|2021-09-24 15:15:00|3126|3120|3119.9|3113.9|3126.8|3120.8|3119.9|3113.9|75
1632496800000|2021-09-24 15:20:00|3119.6|3113.6|3116.5|3110.5|3122.1|3116.1|3116.5|3110.5|58
1632497100000|2021-09-24 15:25:00|3116.6|3110.6|3119.5|3113.5|3120.3|3114.3|3116.6|3110.6|49
1632497400000|2021-09-24 15:30:00|3119.6|3113.6|3121.8|3115.8|3121.8|3115.8|3117|3111|78
1632497700000|2021-09-24 15:35:00|3121.5|3115.5|3122|3116|3122.1|3116.1|3118.5|3112.5|42
1632498000000|2021-09-24 15:40:00|3121.8|3115.8|3122.4|3116.4|3122.4|3116.4|3118.4|3112.4|34
1632498300000|2021-09-24 15:45:00|3122|3116|3121.5|3115.5|3122|3116|3119.9|3113.9|15
1632498600000|2021-09-24 15:50:00|3121.4|3115.4|3123.5|3117.5|3123.8|3117.8|3121.3|3115.3|17
1632498900000|2021-09-24 15:55:00|3123.8|3117.8|3122.5|3116.5|3123.9|3117.9|3122.3|3116.3|15
1632499200000|2021-09-24 16:00:00|3122.4|3116.4|3121.8|3115.8|3123.5|3117.5|3121.5|3115.5|16
1632499500000|2021-09-24 16:05:00|3121|3115|3121.9|3115.9|3121.9|3115.9|3120.5|3114.5|7
1632499800000|2021-09-24 16:10:00|3122|3116|3122.3|3116.3|3122.3|3116.3|3122|3116|2
1632500100000|2021-09-24 16:15:00|3121.8|3115.8|3119|3113|3121.8|3115.8|3118.6|3112.6|9
1632500400000|2021-09-24 16:20:00|3119.8|3113.8|3121|3115|3121|3115|3119.1|3113.1|10
1632500700000|2021-09-24 16:25:00|3121.3|3115.3|3121.3|3115.3|3121.5|3115.5|3120.8|3114.8|13
1632501000000|2021-09-24 16:30:00|3121.5|3115.5|3123.4|3117.4|3123.6|3117.6|3121.1|3115.1|17
1632501300000|2021-09-24 16:35:00|3123.3|3117.3|3120.8|3114.8|3123.3|3117.3|3120.3|3114.3|17
1632501600000|2021-09-24 16:40:00|3121|3115|3119|3113|3121|3115|3118.8|3112.8|11
1632501900000|2021-09-24 16:45:00|3119.3|3113.3|3119|3113|3119.3|3113.3|3117.8|3111.8|9
1632502200000|2021-09-24 16:50:00|3118.8|3112.8|3117.3|3111.3|3119|3113|3116|3110|48
1632502500000|2021-09-24 16:55:00|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3116.3|3110.3|22
1632700800000|2021-09-27 00:00:00|3118.3|3107|3116.5|3110.5|3118.3|3110.5|3116.5|3107|2
1632701100000|2021-09-27 00:05:00|3116.3|3110.3|3116.8|3110.8|3116.8|3110.8|3116.3|3110.3|2
1632701400000|2021-09-27 00:10:00|3116.5|3110.5|3116.8|3110.8|3116.8|3110.8|3116.5|3110.5|2
1632701700000|2021-09-27 00:15:00|3117.3|3111.3|3121.8|3115.8|3122.3|3116.3|3117.3|3111.3|15
1632702000000|2021-09-27 00:20:00|3121.5|3115.5|3118|3112|3121.8|3115.8|3118|3112|16
1632702300000|2021-09-27 00:25:00|3118.3|3112.3|3118.5|3112.5|3118.8|3112.8|3118|3112|7
1632702600000|2021-09-27 00:30:00|3118.3|3112.3|3118|3112|3118.3|3112.3|3117.8|3111.8|4
1632702900000|2021-09-27 00:35:00|3118.3|3112.3|3118.8|3112.8|3118.8|3112.8|3118|3112|7
1632703200000|2021-09-27 00:40:00|3118.5|3112.5|3118.6|3112.6|3118.6|3112.6|3118.5|3112.5|2
1632703500000|2021-09-27 00:45:00|3118.5|3112.5|3121.8|3115.8|3121.9|3115.9|3118.5|3112.5|6
1632703800000|2021-09-27 00:50:00|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3121.3|3115.3|5
1632704100000|2021-09-27 00:55:00|3121.3|3115.3|3119.8|3113.8|3121.3|3115.3|3119.8|3113.8|5
1632704400000|2021-09-27 01:00:00|3119.9|3113.9|3103.8|3097.8|3126.8|3120.8|3103|3097|306
1632704700000|2021-09-27 01:05:00|3104|3098|3106.3|3100.3|3110.1|3104.1|3102.5|3096.5|193
1632705000000|2021-09-27 01:10:00|3106.5|3100.5|3104.8|3098.8|3110.3|3104.3|3103.5|3097.5|141
1632705300000|2021-09-27 01:15:00|3104.5|3098.5|3103.4|3097.4|3108.5|3102.5|3103.1|3097.1|126
1632705600000|2021-09-27 01:20:00|3103.5|3097.5|3100.3|3094.3|3106.5|3100.5|3100.1|3094.1|159
1632705900000|2021-09-27 01:25:00|3100.6|3094.6|3105|3099|3106.3|3100.3|3100.6|3094.6|95
1632706200000|2021-09-27 01:30:00|3105.3|3099.3|3104.5|3098.5|3107|3101|3103.3|3097.3|129
1632706500000|2021-09-27 01:35:00|3104.6|3098.6|3105.4|3099.4|3107|3101|3103.3|3097.3|146
1632706800000|2021-09-27 01:40:00|3105.5|3099.5|3120.5|3114.5|3126|3120|3105.5|3099.5|240
1632707100000|2021-09-27 01:45:00|3120.8|3114.8|3117.5|3111.5|3121.8|3115.8|3117.5|3111.5|123
1632707400000|2021-09-27 01:50:00|3117.8|3111.8|3102.3|3096.3|3117.8|3111.8|3101.3|3095.3|180
1632707700000|2021-09-27 01:55:00|3102.5|3096.5|3101.8|3095.8|3105|3099|3100|3094|161
1632708000000|2021-09-27 02:00:00|3101.5|3095.5|3103.3|3097.3|3105.3|3099.3|3100.8|3094.8|135
1632708300000|2021-09-27 02:05:00|3103|3097|3101.5|3095.5|3103|3097|3100.5|3094.5|103
1632708600000|2021-09-27 02:10:00|3101.3|3095.3|3099|3093|3102|3096|3098.5|3092.5|87
1632708900000|2021-09-27 02:15:00|3099.3|3093.3|3102|3096|3102.3|3096.3|3099|3093|11
1632709200000|2021-09-27 02:20:00|3102.3|3096.3|3102|3096|3105|3099|3098.8|3092.8|42
1632709500000|2021-09-27 02:25:00|3103.3|3097.3|3097.3|3091.3|3103.3|3097.3|3097|3091|46
1632709800000|2021-09-27 02:30:00|3097|3091|3099.8|3093.8|3101.6|3095.6|3096|3090|150
1632710100000|2021-09-27 02:35:00|3099.5|3093.5|3097.3|3091.3|3099.8|3093.8|3096.5|3090.5|81
1632710400000|2021-09-27 02:40:00|3097.5|3091.5|3100|3094|3101.4|3095.4|3097.3|3091.3|86
1632710700000|2021-09-27 02:45:00|3099.8|3093.8|3098|3092|3100.3|3094.3|3097.5|3091.5|70
1632711000000|2021-09-27 02:50:00|3098.3|3092.3|3096.5|3090.5|3098.8|3092.8|3096.4|3090.4|86
1632711300000|2021-09-27 02:55:00|3096.3|3090.3|3095.8|3089.8|3096.4|3090.4|3092.5|3086.5|100
1632711600000|2021-09-27 03:00:00|3095.5|3089.5|3095.5|3089.5|3099|3093|3094.8|3088.8|72
1632711900000|2021-09-27 03:05:00|3095.8|3089.8|3098.5|3092.5|3099.3|3093.3|3094.5|3088.5|70
1632712200000|2021-09-27 03:10:00|3098.3|3092.3|3101.8|3095.8|3102.3|3096.3|3097.3|3091.3|82
1632712500000|2021-09-27 03:15:00|3101.5|3095.5|3101.5|3095.5|3102|3096|3099.8|3093.8|67
1632712800000|2021-09-27 03:20:00|3101.3|3095.3|3098.3|3092.3|3101.3|3095.3|3097.5|3091.5|92
1632713100000|2021-09-27 03:25:00|3098.5|3092.5|3102.3|3096.3|3102.3|3096.3|3097.9|3091.9|74
1632713400000|2021-09-27 03:30:00|3102|3096|3103.8|3097.8|3105.3|3099.3|3101.8|3095.8|26
1632713700000|2021-09-27 03:35:00|3103.5|3097.5|3102.8|3096.8|3104.3|3098.3|3102.8|3096.8|25
1632714000000|2021-09-27 03:40:00|3102.5|3096.5|3101.8|3095.8|3102.5|3096.5|3101.4|3095.4|4
1632714300000|2021-09-27 03:45:00|3102|3096|3100.3|3094.3|3102|3096|3100.3|3094.3|8
1632714600000|2021-09-27 03:50:00|3100|3094|3101|3095|3101.3|3095.3|3099.8|3093.8|12
1632714900000|2021-09-27 03:55:00|3101.3|3095.3|3100.8|3094.8|3102.5|3096.5|3100.8|3094.8|10
1632715200000|2021-09-27 04:00:00|3100.9|3094.9|3101.4|3095.4|3101.4|3095.4|3100.8|3094.8|4
1632715500000|2021-09-27 04:05:00|3101.5|3095.5|3104|3098|3104|3098|3101.5|3095.5|4
1632715800000|2021-09-27 04:10:00|3104.3|3098.3|3103.9|3097.9|3104.3|3098.3|3103.8|3097.8|17
1632716100000|2021-09-27 04:15:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1632716700000|2021-09-27 04:25:00|3104.3|3098.3|3106.1|3100.1|3106.4|3100.4|3104.3|3098.3|11
1632717000000|2021-09-27 04:30:00|3105.9|3099.9|3105|3099|3105.9|3099.9|3104.8|3098.8|12
1632717300000|2021-09-27 04:35:00|3104.8|3098.8|3104.8|3098.8|3105.3|3099.3|3104.8|3098.8|5
1632717600000|2021-09-27 04:40:00|3104.5|3098.5|3104.4|3098.4|3104.5|3098.5|3103|3097|9
1632717900000|2021-09-27 04:45:00|3104.3|3098.3|3102.3|3096.3|3104.3|3098.3|3102.3|3096.3|7
1632718200000|2021-09-27 04:50:00|3102.5|3096.5|3104.3|3098.3|3104.3|3098.3|3102.3|3096.3|10
1632718500000|2021-09-27 04:55:00|3104.1|3098.1|3103.3|3097.3|3104.1|3098.1|3103.3|3097.3|8
1632718800000|2021-09-27 05:00:00|3103|3097|3102.1|3096.1|3103|3097|3102|3096|6
1632719100000|2021-09-27 05:05:00|3102|3096|3102|3096|3102|3096|3101.8|3095.8|3
1632719400000|2021-09-27 05:10:00|3102.1|3096.1|3104.6|3098.6|3105.1|3099.1|3102.1|3096.1|5
1632719700000|2021-09-27 05:15:00|3104.8|3098.8|3104.5|3098.5|3106.5|3100.5|3104.5|3098.5|14
1632720000000|2021-09-27 05:20:00|3105.8|3099.8|3105.3|3099.3|3110.1|3104.1|3105.3|3099.3|28
1632720300000|2021-09-27 05:25:00|3105|3099|3102.9|3096.9|3105|3099|3102.9|3096.9|24
1632720600000|2021-09-27 05:30:00|3102.5|3096.5|3105.5|3099.5|3117.5|3111.5|3099.8|3093.8|294
1632720900000|2021-09-27 05:35:00|3105.3|3099.3|3102|3096|3105.5|3099.5|3098.8|3092.8|205
1632721200000|2021-09-27 05:40:00|3102.3|3096.3|3106|3100|3106.5|3100.5|3101.3|3095.3|123
1632721500000|2021-09-27 05:45:00|3106.3|3100.3|3110.8|3104.8|3111|3105|3102|3096|144
1632721800000|2021-09-27 05:50:00|3110.9|3104.9|3110.1|3104.1|3110.9|3104.9|3107.3|3101.3|139
1632722100000|2021-09-27 05:55:00|3110|3104|3106.5|3100.5|3110.3|3104.3|3105.3|3099.3|107
1632722400000|2021-09-27 06:00:00|3107|3101|3106.8|3100.8|3109.5|3103.5|3105.8|3099.8|125
1632722700000|2021-09-27 06:05:00|3107|3101|3104.8|3098.8|3107.3|3101.3|3104|3098|132
1632723000000|2021-09-27 06:10:00|3105|3099|3102|3096|3105.9|3099.9|3101.8|3095.8|124
1632723300000|2021-09-27 06:15:00|3102.3|3096.3|3105|3099|3106.3|3100.3|3102.3|3096.3|87
1632723600000|2021-09-27 06:20:00|3105.3|3099.3|3099|3093|3105.3|3099.3|3099|3093|106
1632723900000|2021-09-27 06:25:00|3099.1|3093.1|3105.5|3099.5|3105.5|3099.5|3099|3093|76
1632724200000|2021-09-27 06:30:00|3105.6|3099.6|3108.3|3102.3|3112|3106|3105.6|3099.6|163
1632724500000|2021-09-27 06:35:00|3108.5|3102.5|3107.5|3101.5|3113.8|3107.8|3107.1|3101.1|155
1632724800000|2021-09-27 06:40:00|3106.8|3100.8|3109.5|3103.5|3112.8|3106.8|3106.5|3100.5|125
1632725100000|2021-09-27 06:45:00|3109.8|3103.8|3110.8|3104.8|3111.5|3105.5|3107.5|3101.5|127
1632725400000|2021-09-27 06:50:00|3111|3105|3109.5|3103.5|3111.5|3105.5|3108.3|3102.3|130
1632725700000|2021-09-27 06:55:00|3109.6|3103.6|3113.8|3107.8|3113.8|3107.8|3109.3|3103.3|134
1632726000000|2021-09-27 07:00:00|3114|3108|3114.3|3108.3|3114.8|3108.8|3107.5|3101.5|125
1632726300000|2021-09-27 07:05:00|3114|3108|3114|3108|3117|3111|3111.5|3105.5|65
1632726600000|2021-09-27 07:10:00|3113.8|3107.8|3109.5|3103.5|3113.8|3107.8|3109.3|3103.3|49
1632726900000|2021-09-27 07:15:00|3109.3|3103.3|3113.8|3107.8|3113.8|3107.8|3108.8|3102.8|62
1632727200000|2021-09-27 07:20:00|3114|3108|3115|3109|3115.8|3109.8|3110.3|3104.3|44
1632727500000|2021-09-27 07:25:00|3115.3|3109.3|3116.8|3110.8|3117.5|3111.5|3112.8|3106.8|50
1632727800000|2021-09-27 07:30:00|3117|3111|3118.5|3112.5|3121.3|3115.3|3117|3111|32
1632728100000|2021-09-27 07:35:00|3118.8|3112.8|3113.8|3107.8|3121|3115|3113.8|3107.8|47
1632728400000|2021-09-27 07:40:00|3114.1|3108.1|3116.3|3110.3|3119.5|3113.5|3114.1|3108.1|52
1632728700000|2021-09-27 07:45:00|3116.5|3110.5|3109.8|3103.8|3119.5|3113.5|3108.5|3102.5|87
1632729000000|2021-09-27 07:50:00|3110|3104|3114|3108|3115.8|3109.8|3110|3104|43
1632729300000|2021-09-27 07:55:00|3113.8|3107.8|3108.8|3102.8|3114.8|3108.8|3108.8|3102.8|47
1632729600000|2021-09-27 08:00:00|3108.6|3102.6|3110|3104|3114|3108|3108.4|3102.4|70
1632729900000|2021-09-27 08:05:00|3110.3|3104.3|3109.8|3103.8|3111.6|3105.6|3109.8|3103.8|31
1632730200000|2021-09-27 08:10:00|3109.5|3103.5|3111.3|3105.3|3114.3|3108.3|3109.5|3103.5|45
1632730500000|2021-09-27 08:15:00|3111.5|3105.5|3106.3|3100.3|3111.5|3105.5|3104.9|3098.9|81
1632730800000|2021-09-27 08:20:00|3105.8|3099.8|3097.8|3091.8|3105.8|3099.8|3097.5|3091.5|80
1632731100000|2021-09-27 08:25:00|3097.5|3091.5|3097.3|3091.3|3102.3|3096.3|3097.3|3091.3|50
1632731400000|2021-09-27 08:30:00|3097.5|3091.5|3098.3|3092.3|3101.1|3095.1|3096.5|3090.5|51
1632731700000|2021-09-27 08:35:00|3098.5|3092.5|3102.8|3096.8|3103.1|3097.1|3098.5|3092.5|47
1632732000000|2021-09-27 08:40:00|3102.5|3096.5|3107|3101|3107.5|3101.5|3102.5|3096.5|35
1632732300000|2021-09-27 08:45:00|3107.8|3101.8|3111.4|3105.4|3111.5|3105.5|3105|3099|73
1632732600000|2021-09-27 08:50:00|3111.5|3105.5|3108.5|3102.5|3111.8|3105.8|3108.5|3102.5|67
1632732900000|2021-09-27 08:55:00|3108.3|3102.3|3106.3|3100.3|3109.8|3103.8|3106.3|3100.3|28
1632733200000|2021-09-27 09:00:00|3106|3100|3109.8|3103.8|3114.1|3108.1|3105.6|3099.6|69
1632733500000|2021-09-27 09:05:00|3109.9|3103.9|3115.3|3109.3|3116.3|3110.3|3109.9|3103.9|72
1632733800000|2021-09-27 09:10:00|3115.5|3109.5|3112|3106|3116.8|3110.8|3111.5|3105.5|64
1632734100000|2021-09-27 09:15:00|3111.8|3105.8|3116|3110|3116.8|3110.8|3111.5|3105.5|38
1632734400000|2021-09-27 09:20:00|3116.3|3110.3|3116.8|3110.8|3118.3|3112.3|3116.3|3110.3|39
1632734700000|2021-09-27 09:25:00|3117|3111|3116.3|3110.3|3117.8|3111.8|3115.5|3109.5|31
1632735000000|2021-09-27 09:30:00|3116|3110|3115.8|3109.8|3117.8|3111.8|3114.5|3108.5|45
1632735300000|2021-09-27 09:35:00|3115.5|3109.5|3115|3109|3122.3|3116.3|3114|3108|117
1632735600000|2021-09-27 09:40:00|3114.8|3108.8|3111.5|3105.5|3115.6|3109.6|3111.5|3105.5|48
1632735900000|2021-09-27 09:45:00|3112|3106|3109.3|3103.3|3112.5|3106.5|3109.3|3103.3|23
1632736200000|2021-09-27 09:50:00|3109.4|3103.4|3108|3102|3112.9|3106.9|3108|3102|43
1632736500000|2021-09-27 09:55:00|3107.8|3101.8|3108.3|3102.3|3110.3|3104.3|3107.8|3101.8|37
1632736800000|2021-09-27 10:00:00|3108|3102|3110.3|3104.3|3110.3|3104.3|3108|3102|51
1632737100000|2021-09-27 10:05:00|3110.5|3104.5|3109.5|3103.5|3110.5|3104.5|3108|3102|31
1632737400000|2021-09-27 10:10:00|3109.3|3103.3|3112.3|3106.3|3112.3|3106.3|3109.3|3103.3|39
1632737700000|2021-09-27 10:15:00|3112.1|3106.1|3111.3|3105.3|3113|3107|3110.3|3104.3|37
1632738000000|2021-09-27 10:20:00|3111|3105|3112.5|3106.5|3112.5|3106.5|3108.3|3102.3|36
1632738300000|2021-09-27 10:25:00|3113|3107|3113.8|3107.8|3113.8|3107.8|3111.1|3105.1|15
1632738600000|2021-09-27 10:30:00|3114|3108|3115.5|3109.5|3115.5|3109.5|3113.6|3107.6|34
1632738900000|2021-09-27 10:35:00|3115.3|3109.3|3112.3|3106.3|3115.3|3109.3|3112.3|3106.3|27
1632739200000|2021-09-27 10:40:00|3112.5|3106.5|3109|3103|3113.5|3107.5|3109|3103|39
1632739500000|2021-09-27 10:45:00|3108.8|3102.8|3109.8|3103.8|3110.3|3104.3|3108.8|3102.8|20
1632739800000|2021-09-27 10:50:00|3109.5|3103.5|3110.5|3104.5|3111.1|3105.1|3108.5|3102.5|42
1632740100000|2021-09-27 10:55:00|3110.3|3104.3|3104.5|3098.5|3110.3|3104.3|3103.3|3097.3|31
1632740400000|2021-09-27 11:00:00|3104.3|3098.3|3107.8|3101.8|3107.8|3101.8|3102|3096|48
1632740700000|2021-09-27 11:05:00|3108|3102|3105.3|3099.3|3108.1|3102.1|3105|3099|39
1632741000000|2021-09-27 11:10:00|3105|3099|3105.5|3099.5|3108|3102|3104.4|3098.4|43
1632741300000|2021-09-27 11:15:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3103.3|3097.3|39
1632741600000|2021-09-27 11:20:00|3105.3|3099.3|3102.3|3096.3|3105.3|3099.3|3102.3|3096.3|25
1632741900000|2021-09-27 11:25:00|3102|3096|3100|3094|3102.3|3096.3|3098.5|3092.5|54
1632742200000|2021-09-27 11:30:00|3100.3|3094.3|3099.8|3093.8|3102.8|3096.8|3098|3092|109
1632742500000|2021-09-27 11:35:00|3100|3094|3099.3|3093.3|3100.6|3094.6|3098.3|3092.3|52
1632742800000|2021-09-27 11:40:00|3099.5|3093.5|3098|3092|3099.8|3093.8|3096.3|3090.3|39
1632743100000|2021-09-27 11:45:00|3098.3|3092.3|3098|3092|3098.8|3092.8|3097.8|3091.8|28
1632743400000|2021-09-27 11:50:00|3098.3|3092.3|3100.4|3094.4|3101.5|3095.5|3097|3091|113
1632743700000|2021-09-27 11:55:00|3100.1|3094.1|3096.6|3090.6|3101.5|3095.5|3096.6|3090.6|105
1632744000000|2021-09-27 12:00:00|3096.8|3090.8|3100.6|3094.6|3100.6|3094.6|3096.8|3090.8|80
1632744300000|2021-09-27 12:05:00|3100.9|3094.9|3098.8|3092.8|3101.8|3095.8|3098.3|3092.3|82
1632744600000|2021-09-27 12:10:00|3098.5|3092.5|3098|3092|3099.5|3093.5|3096.3|3090.3|71
1632744900000|2021-09-27 12:15:00|3097.8|3091.8|3095.6|3089.6|3099.3|3093.3|3095.3|3089.3|44
1632745200000|2021-09-27 12:20:00|3095.8|3089.8|3096.8|3090.8|3099|3093|3095.8|3089.8|61
1632745500000|2021-09-27 12:25:00|3097|3091|3097.8|3091.8|3099.5|3093.5|3096.8|3090.8|61
1632745800000|2021-09-27 12:30:00|3097.5|3091.5|3097|3091|3100.5|3094.5|3097|3091|66
1632746100000|2021-09-27 12:35:00|3097.3|3091.3|3099|3093|3100.3|3094.3|3096.8|3090.8|92
1632746400000|2021-09-27 12:40:00|3098.8|3092.8|3100.8|3094.8|3101.3|3095.3|3098.3|3092.3|97
1632746700000|2021-09-27 12:45:00|3101|3095|3096.8|3090.8|3101.3|3095.3|3096.5|3090.5|65
1632747000000|2021-09-27 12:50:00|3097|3091|3098.3|3092.3|3101.3|3095.3|3096.8|3090.8|98
1632747300000|2021-09-27 12:55:00|3098.5|3092.5|3096.8|3090.8|3099.3|3093.3|3094.9|3088.9|76
1632747600000|2021-09-27 13:00:00|3096.9|3090.9|3090.1|3084.1|3096.9|3090.9|3083.3|3077.3|266
1632747900000|2021-09-27 13:05:00|3090.3|3084.3|3086.8|3080.8|3092.8|3086.8|3085.3|3079.3|228
1632748200000|2021-09-27 13:10:00|3087|3081|3088.5|3082.5|3089.9|3083.9|3085.8|3079.8|153
1632748500000|2021-09-27 13:15:00|3088.3|3082.3|3083|3077|3089.3|3083.3|3081.3|3075.3|138
1632748800000|2021-09-27 13:20:00|3082.3|3076.3|3084.8|3078.8|3087|3081|3082.1|3076.1|140
1632749100000|2021-09-27 13:25:00|3084.5|3078.5|3081.8|3075.8|3087.5|3081.5|3081.3|3075.3|162
1632749400000|2021-09-27 13:30:00|3081.5|3075.5|3087.3|3081.3|3089.5|3083.5|3080.8|3074.8|191
1632749700000|2021-09-27 13:35:00|3086.8|3080.8|3085.8|3079.8|3088.8|3082.8|3084.9|3078.9|179
1632750000000|2021-09-27 13:40:00|3086|3080|3083.4|3077.4|3087.3|3081.3|3082.3|3076.3|135
1632750300000|2021-09-27 13:45:00|3083|3077|3082.5|3076.5|3085|3079|3080.4|3074.4|141
1632750600000|2021-09-27 13:50:00|3082.3|3076.3|3080.5|3074.5|3083.3|3077.3|3080.3|3074.3|118
1632750900000|2021-09-27 13:55:00|3080.8|3074.8|3083.8|3077.8|3086.5|3080.5|3080.5|3074.5|154
1632751200000|2021-09-27 14:00:00|3084.1|3078.1|3081.1|3075.1|3084.1|3078.1|3080.5|3074.5|153
1632751500000|2021-09-27 14:05:00|3080.9|3074.9|3077|3071|3082.8|3076.8|3077|3071|98
1632751800000|2021-09-27 14:10:00|3077.3|3071.3|3074|3068|3077.3|3071.3|3071.3|3065.3|180
1632752100000|2021-09-27 14:15:00|3073.8|3067.8|3073.5|3067.5|3077.3|3071.3|3072.5|3066.5|168
1632752400000|2021-09-27 14:20:00|3073.8|3067.8|3072.8|3066.8|3074|3068|3071.5|3065.5|132
1632752700000|2021-09-27 14:25:00|3073|3067|3080.1|3074.1|3081.3|3075.3|3073|3067|120
1632753000000|2021-09-27 14:30:00|3080|3074|3075.5|3069.5|3080.5|3074.5|3075.5|3069.5|74
1632753300000|2021-09-27 14:35:00|3075.8|3069.8|3070.9|3064.9|3076.3|3070.3|3070.3|3064.3|132
1632753600000|2021-09-27 14:40:00|3071|3065|3071.5|3065.5|3072|3066|3070|3064|97
1632753900000|2021-09-27 14:45:00|3071.3|3065.3|3076.8|3070.8|3076.8|3070.8|3068.3|3062.3|173
1632754200000|2021-09-27 14:50:00|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3071.9|3065.9|106
1632754500000|2021-09-27 14:55:00|3074.5|3068.5|3072|3066|3077|3071|3066.8|3060.8|219
1632754800000|2021-09-27 15:00:00|3071.5|3065.5|3074.3|3068.3|3076.8|3070.8|3071.5|3065.5|135
1632755100000|2021-09-27 15:05:00|3074|3068|3072.8|3066.8|3078.5|3072.5|3072|3066|81
1632755400000|2021-09-27 15:10:00|3072.5|3066.5|3072.8|3066.8|3074|3068|3070.5|3064.5|116
1632755700000|2021-09-27 15:15:00|3073|3067|3077.3|3071.3|3077.5|3071.5|3072.8|3066.8|76
1632756000000|2021-09-27 15:20:00|3077|3071|3074.5|3068.5|3078.5|3072.5|3074|3068|93
1632756300000|2021-09-27 15:25:00|3074.6|3068.6|3073.8|3067.8|3075.8|3069.8|3073.3|3067.3|106
1632756600000|2021-09-27 15:30:00|3073.5|3067.5|3081.8|3075.8|3082.8|3076.8|3072.8|3066.8|125
1632756900000|2021-09-27 15:35:00|3082|3076|3080.5|3074.5|3082|3076|3080.3|3074.3|26
1632757200000|2021-09-27 15:40:00|3080.4|3074.4|3085.5|3079.5|3085.8|3079.8|3080.1|3074.1|51
1632757500000|2021-09-27 15:45:00|3085.3|3079.3|3083.8|3077.8|3085.3|3079.3|3083.3|3077.3|113
1632757800000|2021-09-27 15:50:00|3083.9|3077.9|3086.8|3080.8|3087.3|3081.3|3083.5|3077.5|80
1632758100000|2021-09-27 15:55:00|3086.9|3080.9|3089.8|3083.8|3090|3084|3085.8|3079.8|71
1632758400000|2021-09-27 16:00:00|3090|3084|3090.4|3084.4|3090.5|3084.5|3088.5|3082.5|63
1632758700000|2021-09-27 16:05:00|3090.6|3084.6|3093|3087|3093.4|3087.4|3090.5|3084.5|53
1632759000000|2021-09-27 16:10:00|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3091|3085|61
1632759300000|2021-09-27 16:15:00|3093.4|3087.4|3093.1|3087.1|3093.5|3087.5|3093|3087|43
1632759600000|2021-09-27 16:20:00|3093.3|3087.3|3095.1|3089.1|3095.3|3089.3|3093.3|3087.3|23
1632759900000|2021-09-27 16:25:00|3094.9|3088.9|3094.9|3088.9|3095.1|3089.1|3094.5|3088.5|22
1632760200000|2021-09-27 16:30:00|3095.1|3089.1|3094.6|3088.6|3097.3|3091.3|3094.3|3088.3|54
1632760500000|2021-09-27 16:35:00|3094.5|3088.5|3098.3|3092.3|3098.3|3092.3|3093.9|3087.9|92
1632760800000|2021-09-27 16:40:00|3098|3092|3096.5|3090.5|3098.8|3092.8|3095.5|3089.5|67
1632761100000|2021-09-27 16:45:00|3096.3|3090.3|3094.6|3088.6|3096.5|3090.5|3093.9|3087.9|53
1632761400000|2021-09-27 16:50:00|3094.4|3088.4|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|54
1632761700000|2021-09-27 16:55:00|3094.5|3088.5|3094.8|3088.8|3095.1|3089.1|3094.4|3088.4|46
1632787200000|2021-09-28 00:00:00|3093|3087|3093|3087|3093|3087|3093|3087|1
1632787500000|2021-09-28 00:05:00|3092.8|3086.8|3089.1|3083.1|3092.8|3086.8|3088.8|3082.8|14
1632787800000|2021-09-28 00:10:00|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|3
1632788100000|2021-09-28 00:15:00|3089|3083|3089|3083|3089.3|3083.3|3089|3083|3
1632789900000|2021-09-28 00:45:00|3088.8|3082.8|3087.3|3081.3|3088.8|3082.8|3086.8|3080.8|6
1632790200000|2021-09-28 00:50:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1632790500000|2021-09-28 00:55:00|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|6
1632790800000|2021-09-28 01:00:00|3088.3|3082.3|3078.3|3072.3|3088.5|3082.5|3078|3072|205
1632791100000|2021-09-28 01:05:00|3078.5|3072.5|3079|3073|3080.8|3074.8|3076|3070|160
1632791400000|2021-09-28 01:10:00|3078.8|3072.8|3078.3|3072.3|3081|3075|3077.8|3071.8|105
1632791700000|2021-09-28 01:15:00|3078|3072|3080.5|3074.5|3081.1|3075.1|3077.8|3071.8|130
1632792000000|2021-09-28 01:20:00|3080.3|3074.3|3078|3072|3080.8|3074.8|3078|3072|125
1632792300000|2021-09-28 01:25:00|3077.8|3071.8|3074.5|3068.5|3077.8|3071.8|3074.5|3068.5|83
1632792600000|2021-09-28 01:30:00|3074.3|3068.3|3075.5|3069.5|3076.9|3070.9|3073.5|3067.5|116
1632792900000|2021-09-28 01:35:00|3075.8|3069.8|3076.4|3070.4|3076.6|3070.6|3074.5|3068.5|99
1632793200000|2021-09-28 01:40:00|3076.6|3070.6|3077.4|3071.4|3077.4|3071.4|3074.8|3068.8|121
1632793500000|2021-09-28 01:45:00|3077.1|3071.1|3076.6|3070.6|3077.4|3071.4|3075.3|3069.3|64
1632793800000|2021-09-28 01:50:00|3076.9|3070.9|3078.8|3072.8|3079.6|3073.6|3075.8|3069.8|73
1632794100000|2021-09-28 01:55:00|3078.5|3072.5|3074.1|3068.1|3078.5|3072.5|3074.1|3068.1|69
1632794400000|2021-09-28 02:00:00|3074.3|3068.3|3077|3071|3078.8|3072.8|3073.9|3067.9|87
1632794700000|2021-09-28 02:05:00|3077.3|3071.3|3077.5|3071.5|3078.8|3072.8|3076|3070|57
1632795000000|2021-09-28 02:10:00|3077.3|3071.3|3079.3|3073.3|3079.3|3073.3|3076.3|3070.3|73
1632795300000|2021-09-28 02:15:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|13
1632795600000|2021-09-28 02:20:00|3079.3|3073.3|3080.3|3074.3|3080.5|3074.5|3079.3|3073.3|11
1632795900000|2021-09-28 02:25:00|3080.5|3074.5|3082|3076|3083.3|3077.3|3080.3|3074.3|35
1632796200000|2021-09-28 02:30:00|3081.8|3075.8|3074.1|3068.1|3081.8|3075.8|3073.9|3067.9|113
1632796500000|2021-09-28 02:35:00|3073.8|3067.8|3074|3068|3075.3|3069.3|3072.5|3066.5|122
1632796800000|2021-09-28 02:40:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073.8|3067.8|123
1632797100000|2021-09-28 02:45:00|3073.8|3067.8|3073|3067|3075.8|3069.8|3072.8|3066.8|88
1632797400000|2021-09-28 02:50:00|3072.8|3066.8|3072.5|3066.5|3074.3|3068.3|3071.8|3065.8|117
1632797700000|2021-09-28 02:55:00|3072.8|3066.8|3071.5|3065.5|3073.3|3067.3|3070.5|3064.5|59
1632798000000|2021-09-28 03:00:00|3071.3|3065.3|3075.5|3069.5|3075.5|3069.5|3070.8|3064.8|72
1632798300000|2021-09-28 03:05:00|3075.3|3069.3|3073|3067|3075.3|3069.3|3072.5|3066.5|81
1632798600000|2021-09-28 03:10:00|3072.8|3066.8|3071.3|3065.3|3072.8|3066.8|3069.1|3063.1|124
1632798900000|2021-09-28 03:15:00|3071|3065|3074.5|3068.5|3074.8|3068.8|3070|3064|139
1632799200000|2021-09-28 03:20:00|3074.3|3068.3|3072.3|3066.3|3074.8|3068.8|3072|3066|151
1632799500000|2021-09-28 03:25:00|3072|3066|3077.8|3071.8|3077.8|3071.8|3072|3066|122
1632799800000|2021-09-28 03:30:00|3078|3072|3080.3|3074.3|3080.3|3074.3|3077.8|3071.8|26
1632800100000|2021-09-28 03:35:00|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|9
1632800400000|2021-09-28 03:40:00|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1632800700000|2021-09-28 03:45:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1632801000000|2021-09-28 03:50:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078|3072|6
1632801300000|2021-09-28 03:55:00|3078.3|3072.3|3078|3072|3078.5|3072.5|3078|3072|10
1632802500000|2021-09-28 04:15:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|9
1632802800000|2021-09-28 04:20:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1632803100000|2021-09-28 04:25:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1632803400000|2021-09-28 04:30:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1632803700000|2021-09-28 04:35:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1632804000000|2021-09-28 04:40:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1632804300000|2021-09-28 04:45:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|13
1632804600000|2021-09-28 04:50:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|8
1632804900000|2021-09-28 04:55:00|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|4
1632805200000|2021-09-28 05:00:00|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|5
1632805500000|2021-09-28 05:05:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1632805800000|2021-09-28 05:10:00|3077.3|3071.3|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|2
1632806100000|2021-09-28 05:15:00|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|4
1632806400000|2021-09-28 05:20:00|3077.4|3071.4|3078.3|3072.3|3078.3|3072.3|3077.4|3071.4|4
1632806700000|2021-09-28 05:25:00|3078|3072|3077.8|3071.8|3078|3072|3077|3071|7
1632807000000|2021-09-28 05:30:00|3077.5|3071.5|3076|3070|3078.8|3072.8|3073.5|3067.5|133
1632807300000|2021-09-28 05:35:00|3075.8|3069.8|3076.5|3070.5|3079.3|3073.3|3075.8|3069.8|65
1632807600000|2021-09-28 05:40:00|3076.3|3070.3|3072.5|3066.5|3076.3|3070.3|3071.5|3065.5|56
1632807900000|2021-09-28 05:45:00|3072.3|3066.3|3074.3|3068.3|3074.5|3068.5|3071|3065|88
1632808200000|2021-09-28 05:50:00|3074|3068|3073.8|3067.8|3075.3|3069.3|3072.8|3066.8|59
1632808500000|2021-09-28 05:55:00|3073.5|3067.5|3074.3|3068.3|3075.5|3069.5|3073|3067|36
1632808800000|2021-09-28 06:00:00|3074.5|3068.5|3077|3071|3077.5|3071.5|3074.3|3068.3|75
1632809100000|2021-09-28 06:05:00|3076.6|3070.6|3077.3|3071.3|3079.8|3073.8|3076|3070|104
1632809400000|2021-09-28 06:10:00|3077|3071|3077.3|3071.3|3078|3072|3075.3|3069.3|113
1632809700000|2021-09-28 06:15:00|3077.5|3071.5|3076.8|3070.8|3078.8|3072.8|3076|3070|79
1632810000000|2021-09-28 06:20:00|3076.5|3070.5|3075.8|3069.8|3077.3|3071.3|3075.3|3069.3|135
1632810300000|2021-09-28 06:25:00|3076|3070|3079.4|3073.4|3079.8|3073.8|3075.8|3069.8|103
1632810600000|2021-09-28 06:30:00|3079.6|3073.6|3078.3|3072.3|3080.3|3074.3|3077|3071|105
1632810900000|2021-09-28 06:35:00|3077.8|3071.8|3079|3073|3079.5|3073.5|3076.8|3070.8|106
1632811200000|2021-09-28 06:40:00|3079.3|3073.3|3077|3071|3079.3|3073.3|3075.8|3069.8|142
1632811500000|2021-09-28 06:45:00|3076.8|3070.8|3079.4|3073.4|3080|3074|3076.6|3070.6|152
1632811800000|2021-09-28 06:50:00|3079.5|3073.5|3083.5|3077.5|3083.5|3077.5|3079.5|3073.5|152
1632812100000|2021-09-28 06:55:00|3083.3|3077.3|3085.5|3079.5|3085.8|3079.8|3081.3|3075.3|113
1632812400000|2021-09-28 07:00:00|3085.8|3079.8|3083.5|3077.5|3086.6|3080.6|3083|3077|75
1632812700000|2021-09-28 07:05:00|3083.3|3077.3|3082.8|3076.8|3085.8|3079.8|3081|3075|95
1632813000000|2021-09-28 07:10:00|3083|3077|3084.5|3078.5|3086.8|3080.8|3083|3077|54
1632813300000|2021-09-28 07:15:00|3084.4|3078.4|3083.3|3077.3|3084.8|3078.8|3080.5|3074.5|56
1632813600000|2021-09-28 07:20:00|3083|3077|3079|3073|3083.5|3077.5|3079|3073|95
1632813900000|2021-09-28 07:25:00|3078.8|3072.8|3069.6|3063.6|3078.8|3072.8|3069.5|3063.5|123
1632814200000|2021-09-28 07:30:00|3069.5|3063.5|3069|3063|3070.3|3064.3|3067.5|3061.5|60
1632814500000|2021-09-28 07:35:00|3069.3|3063.3|3072|3066|3072.3|3066.3|3068.1|3062.1|60
1632814800000|2021-09-28 07:40:00|3071.8|3065.8|3071|3065|3073.3|3067.3|3070.3|3064.3|63
1632815100000|2021-09-28 07:45:00|3070.8|3064.8|3071.4|3065.4|3074.8|3068.8|3070.8|3064.8|39
1632815400000|2021-09-28 07:50:00|3071.5|3065.5|3075.8|3069.8|3075.8|3069.8|3071.5|3065.5|28
1632815700000|2021-09-28 07:55:00|3075.5|3069.5|3078.1|3072.1|3080.9|3074.9|3075.3|3069.3|52
1632816000000|2021-09-28 08:00:00|3077.9|3071.9|3078.1|3072.1|3081.3|3075.3|3076.6|3070.6|72
1632816300000|2021-09-28 08:05:00|3078.5|3072.5|3072.9|3066.9|3079.5|3073.5|3072.9|3066.9|49
1632816600000|2021-09-28 08:10:00|3072.4|3066.4|3071.3|3065.3|3074|3068|3070|3064|143
1632816900000|2021-09-28 08:15:00|3071.4|3065.4|3078.5|3072.5|3079.5|3073.5|3071.3|3065.3|82
1632817200000|2021-09-28 08:20:00|3078.1|3072.1|3077.5|3071.5|3080.8|3074.8|3074.5|3068.5|63
1632817500000|2021-09-28 08:25:00|3077.3|3071.3|3078.3|3072.3|3079|3073|3075.3|3069.3|66
1632817800000|2021-09-28 08:30:00|3078.5|3072.5|3080.3|3074.3|3081.5|3075.5|3077.8|3071.8|98
1632818100000|2021-09-28 08:35:00|3079.8|3073.8|3081.8|3075.8|3082.5|3076.5|3079.5|3073.5|34
1632818400000|2021-09-28 08:40:00|3081.5|3075.5|3086|3080|3086.3|3080.3|3081|3075|61
1632818700000|2021-09-28 08:45:00|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3085.8|3079.8|22
1632819000000|2021-09-28 08:50:00|3086.3|3080.3|3084.3|3078.3|3086.8|3080.8|3084|3078|53
1632819300000|2021-09-28 08:55:00|3084|3078|3085|3079|3085.3|3079.3|3081.8|3075.8|42
1632819600000|2021-09-28 09:00:00|3084|3078|3083.8|3077.8|3084.8|3078.8|3083|3077|26
1632819900000|2021-09-28 09:05:00|3083.6|3077.6|3084.5|3078.5|3085.3|3079.3|3083.3|3077.3|29
1632820200000|2021-09-28 09:10:00|3084.3|3078.3|3084|3078|3085.8|3079.8|3083.8|3077.8|38
1632820500000|2021-09-28 09:15:00|3083.8|3077.8|3084|3078|3084.5|3078.5|3082|3076|45
1632820800000|2021-09-28 09:20:00|3083.8|3077.8|3083|3077|3083.8|3077.8|3082.8|3076.8|27
1632821100000|2021-09-28 09:25:00|3083.3|3077.3|3080.5|3074.5|3083.8|3077.8|3080|3074|56
1632821400000|2021-09-28 09:30:00|3080.3|3074.3|3078.3|3072.3|3081|3075|3077.5|3071.5|60
1632821700000|2021-09-28 09:35:00|3078.5|3072.5|3076.8|3070.8|3079|3073|3076|3070|62
1632822000000|2021-09-28 09:40:00|3077|3071|3079.3|3073.3|3080.3|3074.3|3075.5|3069.5|61
1632822300000|2021-09-28 09:45:00|3079|3073|3076.8|3070.8|3079|3073|3076.3|3070.3|28
1632822600000|2021-09-28 09:50:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3073.4|3067.4|45
1632822900000|2021-09-28 09:55:00|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|26
1632823200000|2021-09-28 10:00:00|3076.5|3070.5|3076.3|3070.3|3076.8|3070.8|3074.5|3068.5|61
1632823500000|2021-09-28 10:05:00|3075.8|3069.8|3074|3068|3075.8|3069.8|3072.5|3066.5|30
1632823800000|2021-09-28 10:10:00|3073.8|3067.8|3073.3|3067.3|3074|3068|3072.8|3066.8|30
1632824100000|2021-09-28 10:15:00|3073.5|3067.5|3074.8|3068.8|3074.9|3068.9|3073.5|3067.5|38
1632824400000|2021-09-28 10:20:00|3074.6|3068.6|3079.3|3073.3|3080.3|3074.3|3074.6|3068.6|37
1632824700000|2021-09-28 10:25:00|3079|3073|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|21
1632825000000|2021-09-28 10:30:00|3078.3|3072.3|3077.3|3071.3|3078.8|3072.8|3077|3071|29
1632825300000|2021-09-28 10:35:00|3077|3071|3074.6|3068.6|3077.5|3071.5|3074|3068|63
1632825600000|2021-09-28 10:40:00|3074.8|3068.8|3072.4|3066.4|3077|3071|3072.3|3066.3|53
1632825900000|2021-09-28 10:45:00|3072.3|3066.3|3073|3067|3073.9|3067.9|3072|3066|53
1632826200000|2021-09-28 10:50:00|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3070.8|3064.8|43
1632826500000|2021-09-28 10:55:00|3071.8|3065.8|3074.3|3068.3|3074.3|3068.3|3071.5|3065.5|52
1632826800000|2021-09-28 11:00:00|3074.5|3068.5|3076.5|3070.5|3076.8|3070.8|3073.6|3067.6|84
1632827100000|2021-09-28 11:05:00|3076.8|3070.8|3075.3|3069.3|3077|3071|3074.8|3068.8|42
1632827400000|2021-09-28 11:10:00|3074.8|3068.8|3077.3|3071.3|3077.3|3071.3|3073.8|3067.8|42
1632827700000|2021-09-28 11:15:00|3077|3071|3077.3|3071.3|3078|3072|3076|3070|47
1632828000000|2021-09-28 11:20:00|3077|3071|3076|3070|3077.3|3071.3|3074.8|3068.8|103
1632828300000|2021-09-28 11:25:00|3075.8|3069.8|3077.5|3071.5|3078.6|3072.6|3075.3|3069.3|69
1632828600000|2021-09-28 11:30:00|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3074.5|3068.5|88
1632828900000|2021-09-28 11:35:00|3076.5|3070.5|3079|3073|3080.6|3074.6|3076|3070|72
1632829200000|2021-09-28 11:40:00|3079.3|3073.3|3082|3076|3082.3|3076.3|3078.8|3072.8|52
1632829500000|2021-09-28 11:45:00|3081.9|3075.9|3084.3|3078.3|3085.8|3079.8|3081.9|3075.9|83
1632829800000|2021-09-28 11:50:00|3084|3078|3083|3077|3087.3|3081.3|3082.3|3076.3|101
1632830100000|2021-09-28 11:55:00|3083.4|3077.4|3085.3|3079.3|3085.3|3079.3|3081.5|3075.5|69
1632830400000|2021-09-28 12:00:00|3085.5|3079.5|3087|3081|3088.5|3082.5|3084|3078|90
1632830700000|2021-09-28 12:05:00|3086.8|3080.8|3087.5|3081.5|3088.6|3082.6|3085|3079|86
1632831000000|2021-09-28 12:10:00|3087.3|3081.3|3088.3|3082.3|3088.5|3082.5|3086|3080|94
1632831300000|2021-09-28 12:15:00|3088|3082|3091.3|3085.3|3093.8|3087.8|3088|3082|100
1632831600000|2021-09-28 12:20:00|3090.9|3084.9|3087.8|3081.8|3093.8|3087.8|3087.3|3081.3|133
1632831900000|2021-09-28 12:25:00|3087.5|3081.5|3087|3081|3089.5|3083.5|3085.5|3079.5|140
1632832200000|2021-09-28 12:30:00|3086.8|3080.8|3084.5|3078.5|3087.9|3081.9|3084.5|3078.5|172
1632832500000|2021-09-28 12:35:00|3084.3|3078.3|3085.8|3079.8|3086.3|3080.3|3084.3|3078.3|99
1632832800000|2021-09-28 12:40:00|3085.5|3079.5|3083.3|3077.3|3086.3|3080.3|3083.3|3077.3|97
1632833100000|2021-09-28 12:45:00|3082.9|3076.9|3084.8|3078.8|3084.8|3078.8|3080.3|3074.3|119
1632833400000|2021-09-28 12:50:00|3084.3|3078.3|3084.1|3078.1|3084.5|3078.5|3082.3|3076.3|83
1632833700000|2021-09-28 12:55:00|3084.5|3078.5|3082.8|3076.8|3085.8|3079.8|3081.8|3075.8|77
1632834000000|2021-09-28 13:00:00|3083|3077|3079.3|3073.3|3083|3077|3076.5|3070.5|317
1632834300000|2021-09-28 13:05:00|3079.5|3073.5|3076|3070|3079.5|3073.5|3074.3|3068.3|248
1632834600000|2021-09-28 13:10:00|3076.3|3070.3|3078.5|3072.5|3079.3|3073.3|3076|3070|138
1632834900000|2021-09-28 13:15:00|3078.3|3072.3|3075.3|3069.3|3078.3|3072.3|3073.5|3067.5|106
1632835200000|2021-09-28 13:20:00|3075.5|3069.5|3078.5|3072.5|3078.5|3072.5|3074.8|3068.8|109
1632835500000|2021-09-28 13:25:00|3078.8|3072.8|3079.8|3073.8|3081|3075|3076.5|3070.5|146
1632835800000|2021-09-28 13:30:00|3079.6|3073.6|3075.5|3069.5|3080.8|3074.8|3073.3|3067.3|231
1632836100000|2021-09-28 13:35:00|3075.8|3069.8|3079.3|3073.3|3079.3|3073.3|3075.8|3069.8|160
1632836400000|2021-09-28 13:40:00|3078.5|3072.5|3082|3076|3083|3077|3077.3|3071.3|153
1632836700000|2021-09-28 13:45:00|3081.8|3075.8|3078.8|3072.8|3085|3079|3075.8|3069.8|219
1632837000000|2021-09-28 13:50:00|3078.5|3072.5|3076.3|3070.3|3078.5|3072.5|3072.8|3066.8|192
1632837300000|2021-09-28 13:55:00|3076.5|3070.5|3080|3074|3080|3074|3074.8|3068.8|129
1632837600000|2021-09-28 14:00:00|3079.8|3073.8|3075.8|3069.8|3080|3074|3072.3|3066.3|179
1632837900000|2021-09-28 14:05:00|3076|3070|3076.4|3070.4|3076.4|3070.4|3073.5|3067.5|135
1632838200000|2021-09-28 14:10:00|3076.8|3070.8|3074|3068|3078.6|3072.6|3072.3|3066.3|158
1632838500000|2021-09-28 14:15:00|3073.8|3067.8|3075.5|3069.5|3077|3071|3071.8|3065.8|163
1632838800000|2021-09-28 14:20:00|3075.3|3069.3|3079.5|3073.5|3079.8|3073.8|3072.5|3066.5|142
1632839100000|2021-09-28 14:25:00|3079.3|3073.3|3078.3|3072.3|3080.8|3074.8|3077.3|3071.3|252
1632839400000|2021-09-28 14:30:00|3078|3072|3080.5|3074.5|3081.3|3075.3|3077.3|3071.3|196
1632839700000|2021-09-28 14:35:00|3080.8|3074.8|3083.8|3077.8|3085.8|3079.8|3080.3|3074.3|163
1632840000000|2021-09-28 14:40:00|3084|3078|3090.3|3084.3|3091.5|3085.5|3081|3075|289
1632840300000|2021-09-28 14:45:00|3090.5|3084.5|3092|3086|3093.5|3087.5|3088.3|3082.3|287
1632840600000|2021-09-28 14:50:00|3091.8|3085.8|3083.8|3077.8|3091.8|3085.8|3083.8|3077.8|212
1632840900000|2021-09-28 14:55:00|3083.5|3077.5|3083.3|3077.3|3086.5|3080.5|3079.5|3073.5|262
1632841200000|2021-09-28 15:00:00|3082.8|3076.8|3079|3073|3083.5|3077.5|3078.8|3072.8|149
1632841500000|2021-09-28 15:05:00|3078.8|3072.8|3076.6|3070.6|3079.8|3073.8|3076.4|3070.4|134
1632841800000|2021-09-28 15:10:00|3076.8|3070.8|3075.1|3069.1|3078.3|3072.3|3074.9|3068.9|135
1632842100000|2021-09-28 15:15:00|3074.8|3068.8|3076.3|3070.3|3077.8|3071.8|3071.5|3065.5|121
1632842400000|2021-09-28 15:20:00|3076.5|3070.5|3076|3070|3078.8|3072.8|3075.8|3069.8|156
1632842700000|2021-09-28 15:25:00|3075.8|3069.8|3073.5|3067.5|3078.5|3072.5|3072.5|3066.5|129
1632843000000|2021-09-28 15:30:00|3073.3|3067.3|3076|3070|3077|3071|3073.3|3067.3|140
1632843300000|2021-09-28 15:35:00|3076.3|3070.3|3074|3068|3077|3071|3071.3|3065.3|100
1632843600000|2021-09-28 15:40:00|3074.3|3068.3|3075.3|3069.3|3075.5|3069.5|3072.6|3066.6|81
1632843900000|2021-09-28 15:45:00|3075.5|3069.5|3074.3|3068.3|3075.5|3069.5|3073.3|3067.3|82
1632844200000|2021-09-28 15:50:00|3074|3068|3072.5|3066.5|3074.3|3068.3|3071.5|3065.5|84
1632844500000|2021-09-28 15:55:00|3072.3|3066.3|3073|3067|3074.8|3068.8|3072|3066|31
1632844800000|2021-09-28 16:00:00|3073.3|3067.3|3075|3069|3075.3|3069.3|3073.3|3067.3|37
1632845100000|2021-09-28 16:05:00|3075.3|3069.3|3074|3068|3076.3|3070.3|3073|3067|36
1632845400000|2021-09-28 16:10:00|3074.3|3068.3|3073|3067|3074.3|3068.3|3072|3066|19
1632845700000|2021-09-28 16:15:00|3073.1|3067.1|3073|3067|3073.8|3067.8|3073|3067|24
1632846000000|2021-09-28 16:20:00|3073.1|3067.1|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|33
1632846300000|2021-09-28 16:25:00|3073|3067|3072.8|3066.8|3073|3067|3072.4|3066.4|26
1632846600000|2021-09-28 16:30:00|3072.9|3066.9|3072.5|3066.5|3072.9|3066.9|3071.4|3065.4|46
1632846900000|2021-09-28 16:35:00|3072.3|3066.3|3071.6|3065.6|3072.3|3066.3|3071.6|3065.6|29
1632847200000|2021-09-28 16:40:00|3071.4|3065.4|3070.3|3064.3|3072.1|3066.1|3069.9|3063.9|47
1632847500000|2021-09-28 16:45:00|3070.1|3064.1|3070.3|3064.3|3070.5|3064.5|3069.6|3063.6|70
1632847800000|2021-09-28 16:50:00|3070.5|3064.5|3068.1|3062.1|3070.8|3064.8|3067.3|3061.3|62
1632848100000|2021-09-28 16:55:00|3068.4|3062.4|3068.4|3062.4|3069.8|3063.8|3067.6|3061.6|62
1632873600000|2021-09-29 00:00:00|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1632873900000|2021-09-29 00:05:00|3075.3|3069.3|3077|3071|3077.3|3071.3|3075.3|3069.3|5
1632874200000|2021-09-29 00:10:00|3077.3|3071.3|3076.4|3070.4|3077.3|3071.3|3075.3|3069.3|15
1632874500000|2021-09-29 00:15:00|3075.8|3069.8|3076.4|3070.4|3076.5|3070.5|3075.8|3069.8|15
1632874800000|2021-09-29 00:20:00|3076.3|3070.3|3077|3071|3078|3072|3076.3|3070.3|13
1632875400000|2021-09-29 00:30:00|3077.3|3071.3|3078.1|3072.1|3079.5|3073.5|3077|3071|15
1632876600000|2021-09-29 00:50:00|3077.9|3071.9|3075.4|3069.4|3077.9|3071.9|3074.6|3068.6|10
1632876900000|2021-09-29 00:55:00|3075.1|3069.1|3076.5|3070.5|3076.5|3070.5|3073.3|3067.3|14
1632877200000|2021-09-29 01:00:00|3075.9|3069.9|3072.3|3066.3|3076|3070|3070|3064|129
1632877500000|2021-09-29 01:05:00|3072.5|3066.5|3072.3|3066.3|3073.8|3067.8|3069.3|3063.3|62
1632877800000|2021-09-29 01:10:00|3072|3066|3072.8|3066.8|3074.3|3068.3|3071.3|3065.3|60
1632878100000|2021-09-29 01:15:00|3072.5|3066.5|3072.3|3066.3|3073.3|3067.3|3070.3|3064.3|69
1632878400000|2021-09-29 01:20:00|3072|3066|3070.5|3064.5|3072.5|3066.5|3070.3|3064.3|52
1632878700000|2021-09-29 01:25:00|3070.3|3064.3|3067.8|3061.8|3070.8|3064.8|3067.5|3061.5|60
1632879000000|2021-09-29 01:30:00|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3066.5|3060.5|85
1632879300000|2021-09-29 01:35:00|3068.5|3062.5|3074|3068|3075.3|3069.3|3068.5|3062.5|170
1632879600000|2021-09-29 01:40:00|3074.3|3068.3|3077.8|3071.8|3077.8|3071.8|3073.8|3067.8|103
1632879900000|2021-09-29 01:45:00|3078|3072|3082.5|3076.5|3084.8|3078.8|3078|3072|149
1632880200000|2021-09-29 01:50:00|3082.3|3076.3|3080.5|3074.5|3082.3|3076.3|3078.8|3072.8|69
1632880500000|2021-09-29 01:55:00|3080.9|3074.9|3078|3072|3082.1|3076.1|3078|3072|81
1632880800000|2021-09-29 02:00:00|3078.4|3072.4|3080.5|3074.5|3081.3|3075.3|3076.4|3070.4|115
1632881100000|2021-09-29 02:05:00|3080.3|3074.3|3079.8|3073.8|3082.8|3076.8|3078.4|3072.4|125
1632881400000|2021-09-29 02:10:00|3079.5|3073.5|3080|3074|3081.5|3075.5|3078.3|3072.3|70
1632881700000|2021-09-29 02:15:00|3079.8|3073.8|3078.3|3072.3|3080|3074|3077.8|3071.8|20
1632882000000|2021-09-29 02:20:00|3078.5|3072.5|3079.5|3073.5|3079.8|3073.8|3078.3|3072.3|17
1632882300000|2021-09-29 02:25:00|3079.8|3073.8|3079.5|3073.5|3080.8|3074.8|3079.5|3073.5|15
1632882600000|2021-09-29 02:30:00|3079.8|3073.8|3082.5|3076.5|3083|3077|3079.8|3073.8|98
1632882900000|2021-09-29 02:35:00|3082.8|3076.8|3084.5|3078.5|3085.3|3079.3|3082.5|3076.5|49
1632883200000|2021-09-29 02:40:00|3084.3|3078.3|3082.1|3076.1|3084.8|3078.8|3082.1|3076.1|20
1632883500000|2021-09-29 02:45:00|3082.4|3076.4|3081.9|3075.9|3083.8|3077.8|3081.9|3075.9|65
1632883800000|2021-09-29 02:50:00|3081.6|3075.6|3079.5|3073.5|3082.1|3076.1|3079.4|3073.4|74
1632884100000|2021-09-29 02:55:00|3079.4|3073.4|3080.3|3074.3|3081.3|3075.3|3078.9|3072.9|32
1632884400000|2021-09-29 03:00:00|3080|3074|3079.9|3073.9|3081|3075|3079.8|3073.8|19
1632884700000|2021-09-29 03:05:00|3079.5|3073.5|3074.6|3068.6|3079.5|3073.5|3074.4|3068.4|69
1632885000000|2021-09-29 03:10:00|3075.3|3069.3|3077.1|3071.1|3078.1|3072.1|3073.8|3067.8|67
1632885300000|2021-09-29 03:15:00|3077.4|3071.4|3079.8|3073.8|3080.3|3074.3|3077.4|3071.4|63
1632885600000|2021-09-29 03:20:00|3079.5|3073.5|3080.6|3074.6|3082.3|3076.3|3078.5|3072.5|48
1632885900000|2021-09-29 03:25:00|3080.3|3074.3|3076.5|3070.5|3080.3|3074.3|3076.5|3070.5|37
1632886200000|2021-09-29 03:30:00|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|5
1632886500000|2021-09-29 03:35:00|3075|3069|3074.9|3068.9|3075|3069|3074.5|3068.5|10
1632887100000|2021-09-29 03:45:00|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|5
1632887400000|2021-09-29 03:50:00|3074.4|3068.4|3074.4|3068.4|3074.6|3068.6|3074.4|3068.4|7
1632887700000|2021-09-29 03:55:00|3074.6|3068.6|3073.8|3067.8|3074.6|3068.6|3073.8|3067.8|4
1632888000000|2021-09-29 04:00:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3071.9|3065.9|12
1632888300000|2021-09-29 04:05:00|3073.4|3067.4|3074.5|3068.5|3074.8|3068.8|3073.4|3067.4|10
1632888600000|2021-09-29 04:10:00|3074.8|3068.8|3075.8|3069.8|3076|3070|3074.8|3068.8|9
1632888900000|2021-09-29 04:15:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1632889500000|2021-09-29 04:25:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|2
1632889800000|2021-09-29 04:30:00|3075.8|3069.8|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|7
1632890100000|2021-09-29 04:35:00|3076|3070|3076.1|3070.1|3076.3|3070.3|3076|3070|5
1632890400000|2021-09-29 04:40:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075|3069|6
1632891600000|2021-09-29 05:00:00|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074|3068|6
1632891900000|2021-09-29 05:05:00|3074|3068|3076|3070|3076|3070|3074|3068|6
1632892200000|2021-09-29 05:10:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3074.5|3068.5|12
1632892500000|2021-09-29 05:15:00|3075.8|3069.8|3076.6|3070.6|3076.6|3070.6|3075.5|3069.5|9
1632892800000|2021-09-29 05:20:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075|3069|7
1632893100000|2021-09-29 05:25:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|2
1632893400000|2021-09-29 05:30:00|3074.6|3068.6|3076.8|3070.8|3077|3071|3072.5|3066.5|100
1632893700000|2021-09-29 05:35:00|3076.5|3070.5|3078.5|3072.5|3079|3073|3075|3069|69
1632894000000|2021-09-29 05:40:00|3078.8|3072.8|3080.8|3074.8|3080.8|3074.8|3077.3|3071.3|61
1632894300000|2021-09-29 05:45:00|3081|3075|3076.3|3070.3|3081|3075|3075.5|3069.5|68
1632894600000|2021-09-29 05:50:00|3076.5|3070.5|3079|3073|3080|3074|3076.5|3070.5|78
1632894900000|2021-09-29 05:55:00|3079.3|3073.3|3078|3072|3079.9|3073.9|3077.4|3071.4|70
1632895200000|2021-09-29 06:00:00|3077.8|3071.8|3076.8|3070.8|3080|3074|3076.8|3070.8|75
1632895500000|2021-09-29 06:05:00|3077|3071|3075|3069|3077.3|3071.3|3074.3|3068.3|71
1632895800000|2021-09-29 06:10:00|3075.3|3069.3|3076.8|3070.8|3077|3071|3074.6|3068.6|56
1632896100000|2021-09-29 06:15:00|3077|3071|3078.5|3072.5|3078.8|3072.8|3077|3071|60
1632896400000|2021-09-29 06:20:00|3078.8|3072.8|3079.3|3073.3|3081.3|3075.3|3078.5|3072.5|57
1632896700000|2021-09-29 06:25:00|3079.5|3073.5|3076.8|3070.8|3080.3|3074.3|3076|3070|86
1632897000000|2021-09-29 06:30:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3075.5|3069.5|75
1632897300000|2021-09-29 06:35:00|3074.5|3068.5|3075|3069|3076|3070|3073.5|3067.5|38
1632897600000|2021-09-29 06:40:00|3075.3|3069.3|3077.8|3071.8|3078|3072|3075.3|3069.3|54
1632897900000|2021-09-29 06:45:00|3078|3072|3077|3071|3078.3|3072.3|3076.5|3070.5|50
1632898200000|2021-09-29 06:50:00|3077.1|3071.1|3081.5|3075.5|3081.8|3075.8|3076.3|3070.3|57
1632898500000|2021-09-29 06:55:00|3081.8|3075.8|3084.1|3078.1|3084.1|3078.1|3080.8|3074.8|84
1632898800000|2021-09-29 07:00:00|3084.3|3078.3|3074.9|3068.9|3085.3|3079.3|3074.9|3068.9|93
1632899100000|2021-09-29 07:05:00|3075.1|3069.1|3071.5|3065.5|3077|3071|3069.8|3063.8|73
1632899400000|2021-09-29 07:10:00|3071.8|3065.8|3069.5|3063.5|3073.3|3067.3|3069.3|3063.3|57
1632899700000|2021-09-29 07:15:00|3069.8|3063.8|3067|3061|3070.5|3064.5|3066.3|3060.3|99
1632900000000|2021-09-29 07:20:00|3066.8|3060.8|3071.5|3065.5|3071.8|3065.8|3066.8|3060.8|40
1632900300000|2021-09-29 07:25:00|3071.8|3065.8|3072.3|3066.3|3073.8|3067.8|3071.5|3065.5|34
1632900600000|2021-09-29 07:30:00|3072.5|3066.5|3079.3|3073.3|3080|3074|3072.5|3066.5|64
1632900900000|2021-09-29 07:35:00|3079|3073|3081.5|3075.5|3082.3|3076.3|3075.8|3069.8|74
1632901200000|2021-09-29 07:40:00|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3078.3|3072.3|55
1632901500000|2021-09-29 07:45:00|3080.5|3074.5|3078.3|3072.3|3080.5|3074.5|3077.5|3071.5|33
1632901800000|2021-09-29 07:50:00|3078|3072|3077|3071|3078|3072|3075.5|3069.5|22
1632902100000|2021-09-29 07:55:00|3076.8|3070.8|3077.3|3071.3|3077.8|3071.8|3076|3070|29
1632902400000|2021-09-29 08:00:00|3077.5|3071.5|3082.3|3076.3|3082.8|3076.8|3077.3|3071.3|32
1632902700000|2021-09-29 08:05:00|3082|3076|3082.8|3076.8|3084.3|3078.3|3081|3075|32
1632903000000|2021-09-29 08:10:00|3083|3077|3083.8|3077.8|3086.5|3080.5|3083|3077|55
1632903300000|2021-09-29 08:15:00|3084|3078|3081.5|3075.5|3085|3079|3081.5|3075.5|37
1632903600000|2021-09-29 08:20:00|3081.8|3075.8|3082.8|3076.8|3083.8|3077.8|3081.3|3075.3|32
1632903900000|2021-09-29 08:25:00|3082.5|3076.5|3084|3078|3084.3|3078.3|3081.5|3075.5|18
1632904200000|2021-09-29 08:30:00|3084.3|3078.3|3079|3073|3084.3|3078.3|3079|3073|58
1632904500000|2021-09-29 08:35:00|3078.8|3072.8|3079.5|3073.5|3081|3075|3078|3072|30
1632904800000|2021-09-29 08:40:00|3079.3|3073.3|3077|3071|3080.3|3074.3|3077|3071|30
1632905100000|2021-09-29 08:45:00|3076.8|3070.8|3072.8|3066.8|3076.8|3070.8|3072.5|3066.5|39
1632905400000|2021-09-29 08:50:00|3073|3067|3071|3065|3073.3|3067.3|3070.5|3064.5|35
1632905700000|2021-09-29 08:55:00|3070.8|3064.8|3069.3|3063.3|3071.3|3065.3|3069.3|3063.3|16
1632906000000|2021-09-29 09:00:00|3069|3063|3067.3|3061.3|3069.3|3063.3|3067.3|3061.3|46
1632906300000|2021-09-29 09:05:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3066.8|3060.8|25
1632906600000|2021-09-29 09:10:00|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.3|3060.3|17
1632906900000|2021-09-29 09:15:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|4
1632907200000|2021-09-29 09:20:00|3066.5|3060.5|3067|3061|3067.5|3061.5|3066.3|3060.3|37
1632907500000|2021-09-29 09:25:00|3066.8|3060.8|3067.8|3061.8|3068|3062|3066.5|3060.5|34
1632907800000|2021-09-29 09:30:00|3068|3062|3069.5|3063.5|3071.3|3065.3|3067.5|3061.5|56
1632908100000|2021-09-29 09:35:00|3069.3|3063.3|3069|3063|3069.3|3063.3|3068|3062|16
1632908400000|2021-09-29 09:40:00|3069.3|3063.3|3069|3063|3069.8|3063.8|3068.8|3062.8|9
1632908700000|2021-09-29 09:45:00|3069.3|3063.3|3069.3|3063.3|3069.8|3063.8|3068.8|3062.8|13
1632909000000|2021-09-29 09:50:00|3069.5|3063.5|3072.3|3066.3|3072.8|3066.8|3069.5|3063.5|27
1632909300000|2021-09-29 09:55:00|3072|3066|3072.3|3066.3|3073.1|3067.1|3071.5|3065.5|12
1632909600000|2021-09-29 10:00:00|3072.5|3066.5|3071|3065|3072.8|3066.8|3070.5|3064.5|24
1632909900000|2021-09-29 10:05:00|3071.3|3065.3|3071.8|3065.8|3072|3066|3071|3065|21
1632910200000|2021-09-29 10:10:00|3072|3066|3071|3065|3072.8|3066.8|3070.5|3064.5|28
1632910500000|2021-09-29 10:15:00|3071.3|3065.3|3071|3065|3072.5|3066.5|3070.8|3064.8|47
1632910800000|2021-09-29 10:20:00|3070.8|3064.8|3068.8|3062.8|3070.8|3064.8|3068.8|3062.8|17
1632911100000|2021-09-29 10:25:00|3069|3063|3070.8|3064.8|3071|3065|3068.3|3062.3|19
1632911400000|2021-09-29 10:30:00|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|7
1632911700000|2021-09-29 10:35:00|3070.8|3064.8|3068.8|3062.8|3071.5|3065.5|3068.8|3062.8|25
1632912000000|2021-09-29 10:40:00|3068.5|3062.5|3068.5|3062.5|3069|3063|3068.3|3062.3|18
1632912300000|2021-09-29 10:45:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|5
1632912600000|2021-09-29 10:50:00|3068|3062|3067.8|3061.8|3068.8|3062.8|3067.8|3061.8|24
1632912900000|2021-09-29 10:55:00|3067.5|3061.5|3067.5|3061.5|3068|3062|3066.8|3060.8|21
1632913200000|2021-09-29 11:00:00|3067.3|3061.3|3064.5|3058.5|3067.5|3061.5|3064.5|3058.5|37
1632913500000|2021-09-29 11:05:00|3064.8|3058.8|3061.3|3055.3|3064.8|3058.8|3061.3|3055.3|28
1632913800000|2021-09-29 11:10:00|3061|3055|3055|3049|3061|3055|3055|3049|51
1632914100000|2021-09-29 11:15:00|3055.3|3049.3|3058.3|3052.3|3058.3|3052.3|3054.8|3048.8|51
1632914400000|2021-09-29 11:20:00|3058|3052|3058.3|3052.3|3060.3|3054.3|3057.8|3051.8|41
1632914700000|2021-09-29 11:25:00|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3055.8|3049.8|21
1632915000000|2021-09-29 11:30:00|3057.8|3051.8|3060.8|3054.8|3061|3055|3057.8|3051.8|44
1632915300000|2021-09-29 11:35:00|3061|3055|3062.5|3056.5|3062.8|3056.8|3058.8|3052.8|41
1632915600000|2021-09-29 11:40:00|3062.8|3056.8|3062.5|3056.5|3063.3|3057.3|3061.3|3055.3|41
1632915900000|2021-09-29 11:45:00|3062.3|3056.3|3061.8|3055.8|3064|3058|3060|3054|77
1632916200000|2021-09-29 11:50:00|3062.3|3056.3|3063|3057|3066.3|3060.3|3062.3|3056.3|51
1632916500000|2021-09-29 11:55:00|3063.3|3057.3|3061.3|3055.3|3063.8|3057.8|3060.8|3054.8|58
1632916800000|2021-09-29 12:00:00|3061.5|3055.5|3062|3056|3063.5|3057.5|3061|3055|51
1632917100000|2021-09-29 12:05:00|3062.3|3056.3|3064.8|3058.8|3066.3|3060.3|3062.3|3056.3|41
1632917400000|2021-09-29 12:10:00|3065|3059|3066|3060|3070.3|3064.3|3064.8|3058.8|71
1632917700000|2021-09-29 12:15:00|3066.3|3060.3|3067|3061|3068.3|3062.3|3065.5|3059.5|67
1632918000000|2021-09-29 12:20:00|3067.3|3061.3|3065.8|3059.8|3068.3|3062.3|3065|3059|46
1632918300000|2021-09-29 12:25:00|3065.5|3059.5|3062.8|3056.8|3066|3060|3062.5|3056.5|78
1632918600000|2021-09-29 12:30:00|3062.5|3056.5|3062|3056|3063.3|3057.3|3061.3|3055.3|69
1632918900000|2021-09-29 12:35:00|3062.3|3056.3|3060.3|3054.3|3062.8|3056.8|3059.5|3053.5|106
1632919200000|2021-09-29 12:40:00|3060|3054|3061.8|3055.8|3062.3|3056.3|3059|3053|60
1632919500000|2021-09-29 12:45:00|3061.5|3055.5|3062.8|3056.8|3063.8|3057.8|3059.8|3053.8|42
1632919800000|2021-09-29 12:50:00|3062.5|3056.5|3060.8|3054.8|3064.5|3058.5|3060.5|3054.5|49
1632920100000|2021-09-29 12:55:00|3061|3055|3064|3058|3065.3|3059.3|3060.5|3054.5|93
1632920400000|2021-09-29 13:00:00|3064.3|3058.3|3061.5|3055.5|3068.3|3062.3|3058.3|3052.3|228
1632920700000|2021-09-29 13:05:00|3061.8|3055.8|3059.8|3053.8|3066|3060|3059.5|3053.5|187
1632921000000|2021-09-29 13:10:00|3060|3054|3064.5|3058.5|3066.5|3060.5|3059|3053|181
1632921300000|2021-09-29 13:15:00|3064.3|3058.3|3062.8|3056.8|3066.8|3060.8|3062|3056|197
1632921600000|2021-09-29 13:20:00|3062.5|3056.5|3058.5|3052.5|3065|3059|3058.3|3052.3|201
1632921900000|2021-09-29 13:25:00|3058|3052|3056.8|3050.8|3058|3052|3053.3|3047.3|187
1632922200000|2021-09-29 13:30:00|3056.5|3050.5|3058.8|3052.8|3059.8|3053.8|3053.3|3047.3|202
1632922500000|2021-09-29 13:35:00|3058.5|3052.5|3055|3049|3059|3053|3053.3|3047.3|203
1632922800000|2021-09-29 13:40:00|3054.8|3048.8|3056.3|3050.3|3058.8|3052.8|3053|3047|186
1632923100000|2021-09-29 13:45:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3051|3045|150
1632923400000|2021-09-29 13:50:00|3056.5|3050.5|3056.5|3050.5|3059.3|3053.3|3053.5|3047.5|152
1632923700000|2021-09-29 13:55:00|3056|3050|3062.5|3056.5|3062.8|3056.8|3055.8|3049.8|123
1632924000000|2021-09-29 14:00:00|3062.3|3056.3|3062|3056|3064|3058|3058.8|3052.8|149
1632924300000|2021-09-29 14:05:00|3062.3|3056.3|3055.5|3049.5|3062.8|3056.8|3055.3|3049.3|165
1632924600000|2021-09-29 14:10:00|3055.3|3049.3|3059.3|3053.3|3059.3|3053.3|3053.8|3047.8|141
1632924900000|2021-09-29 14:15:00|3059|3053|3058.3|3052.3|3062.3|3056.3|3057.3|3051.3|123
1632925200000|2021-09-29 14:20:00|3058|3052|3060|3054|3061.8|3055.8|3058|3052|84
1632925500000|2021-09-29 14:25:00|3059.8|3053.8|3063.5|3057.5|3064|3058|3059.5|3053.5|86
1632925800000|2021-09-29 14:30:00|3063.3|3057.3|3062.3|3056.3|3063.3|3057.3|3058.8|3052.8|136
1632926100000|2021-09-29 14:35:00|3062.5|3056.5|3069.8|3063.8|3070.3|3064.3|3060|3054|167
1632926400000|2021-09-29 14:40:00|3070|3064|3069.5|3063.5|3071.8|3065.8|3068|3062|137
1632926700000|2021-09-29 14:45:00|3069.8|3063.8|3066.3|3060.3|3070|3064|3065|3059|75
1632927000000|2021-09-29 14:50:00|3065.8|3059.8|3064.8|3058.8|3067.5|3061.5|3063.3|3057.3|106
1632927300000|2021-09-29 14:55:00|3065|3059|3055.8|3049.8|3065|3059|3053.3|3047.3|200
1632927600000|2021-09-29 15:00:00|3055.5|3049.5|3050.3|3044.3|3055.5|3049.5|3048.5|3042.5|158
1632927900000|2021-09-29 15:05:00|3050.5|3044.5|3048.3|3042.3|3050.8|3044.8|3047.8|3041.8|98
1632928200000|2021-09-29 15:10:00|3048|3042|3047.8|3041.8|3049.5|3043.5|3045.8|3039.8|91
1632928500000|2021-09-29 15:15:00|3047.5|3041.5|3047.5|3041.5|3048.3|3042.3|3046|3040|99
1632928800000|2021-09-29 15:20:00|3047.8|3041.8|3049|3043|3049.8|3043.8|3047.5|3041.5|71
1632929100000|2021-09-29 15:25:00|3048.8|3042.8|3052.8|3046.8|3052.8|3046.8|3048.5|3042.5|91
1632929400000|2021-09-29 15:30:00|3053|3047|3051.3|3045.3|3054|3048|3051.3|3045.3|40
1632929700000|2021-09-29 15:35:00|3051.8|3045.8|3054|3048|3054.3|3048.3|3049.5|3043.5|92
1632930000000|2021-09-29 15:40:00|3053.8|3047.8|3053.5|3047.5|3054.8|3048.8|3053.3|3047.3|67
1632930300000|2021-09-29 15:45:00|3053.3|3047.3|3057|3051|3057.3|3051.3|3053.3|3047.3|47
1632930600000|2021-09-29 15:50:00|3057.3|3051.3|3057.8|3051.8|3058.5|3052.5|3056.8|3050.8|35
1632930900000|2021-09-29 15:55:00|3058|3052|3058|3052|3058.8|3052.8|3057.3|3051.3|36
1632931200000|2021-09-29 16:00:00|3057.8|3051.8|3059|3053|3059|3053|3057.5|3051.5|26
1632931500000|2021-09-29 16:05:00|3058.8|3052.8|3057.8|3051.8|3058.8|3052.8|3057.8|3051.8|10
1632931800000|2021-09-29 16:10:00|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|2
1632932100000|2021-09-29 16:15:00|3057.5|3051.5|3057.8|3051.8|3058|3052|3057.3|3051.3|8
1632932400000|2021-09-29 16:20:00|3057.5|3051.5|3056|3050|3057.5|3051.5|3056|3050|8
1632932700000|2021-09-29 16:25:00|3057|3051|3057|3051|3057.5|3051.5|3056.5|3050.5|24
1632933000000|2021-09-29 16:30:00|3057.3|3051.3|3056.8|3050.8|3058|3052|3056.8|3050.8|27
1632933300000|2021-09-29 16:35:00|3057|3051|3058.8|3052.8|3058.8|3052.8|3056.8|3050.8|31
1632933600000|2021-09-29 16:40:00|3058.5|3052.5|3058.8|3052.8|3059|3053|3058.5|3052.5|6
1632933900000|2021-09-29 16:45:00|3057.8|3051.8|3058.3|3052.3|3058.8|3052.8|3057.5|3051.5|48
1632934200000|2021-09-29 16:50:00|3058|3052|3056.8|3050.8|3058.5|3052.5|3056.5|3050.5|61
1632934500000|2021-09-29 16:55:00|3056.6|3050.6|3058.1|3052.1|3058.1|3052.1|3056.4|3050.4|21
1632960000000|2021-09-30 00:00:00|3052.4|3046.4|3054.8|3048.8|3055|3049|3052|3046|26
1632960300000|2021-09-30 00:05:00|3055|3049|3055|3049|3055|3049|3054.5|3048.5|3
1632960600000|2021-09-30 00:10:00|3054.8|3048.8|3051.3|3045.3|3054.8|3048.8|3051.3|3045.3|9
1632960900000|2021-09-30 00:15:00|3051.8|3045.8|3055.3|3049.3|3055.3|3049.3|3051.8|3045.8|7
1632961800000|2021-09-30 00:30:00|3055|3049|3055|3049|3055.8|3049.8|3055|3049|7
1632962700000|2021-09-30 00:45:00|3055.5|3049.5|3056.8|3050.8|3056.8|3050.8|3055.5|3049.5|4
1632963000000|2021-09-30 00:50:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1632963300000|2021-09-30 00:55:00|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056|3050|8
1632963600000|2021-09-30 01:00:00|3056.8|3050.8|3058.5|3052.5|3058.5|3052.5|3053|3047|62
1632963900000|2021-09-30 01:05:00|3058.8|3052.8|3057|3051|3059.8|3053.8|3057|3051|58
1632964200000|2021-09-30 01:10:00|3056.8|3050.8|3053.3|3047.3|3056.8|3050.8|3053|3047|45
1632964500000|2021-09-30 01:15:00|3053|3047|3052.3|3046.3|3053.3|3047.3|3050.3|3044.3|46
1632964800000|2021-09-30 01:20:00|3052.5|3046.5|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|28
1632965100000|2021-09-30 01:25:00|3052.5|3046.5|3049.8|3043.8|3052.5|3046.5|3049.8|3043.8|72
1632965400000|2021-09-30 01:30:00|3050|3044|3048.8|3042.8|3053|3047|3048.8|3042.8|57
1632965700000|2021-09-30 01:35:00|3049|3043|3048.3|3042.3|3050|3044|3047.8|3041.8|27
1632966000000|2021-09-30 01:40:00|3048.5|3042.5|3049.8|3043.8|3050.8|3044.8|3048.3|3042.3|22
1632966300000|2021-09-30 01:45:00|3050.5|3044.5|3050.8|3044.8|3052.5|3046.5|3050.3|3044.3|67
1632966600000|2021-09-30 01:50:00|3051|3045|3050|3044|3051.8|3045.8|3049.8|3043.8|50
1632966900000|2021-09-30 01:55:00|3049.8|3043.8|3052.5|3046.5|3053.3|3047.3|3048.8|3042.8|46
1632967200000|2021-09-30 02:00:00|3052.3|3046.3|3054|3048|3055.3|3049.3|3051|3045|93
1632967500000|2021-09-30 02:05:00|3053.5|3047.5|3050.8|3044.8|3053.5|3047.5|3050.8|3044.8|57
1632967800000|2021-09-30 02:10:00|3050.5|3044.5|3053|3047|3053.8|3047.8|3050.3|3044.3|83
1632968100000|2021-09-30 02:15:00|3053.3|3047.3|3055.5|3049.5|3055.5|3049.5|3053|3047|9
1632968400000|2021-09-30 02:20:00|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|6
1632968700000|2021-09-30 02:25:00|3057.5|3051.5|3058.8|3052.8|3059.8|3053.8|3057.5|3051.5|12
1632969000000|2021-09-30 02:30:00|3058.5|3052.5|3049.5|3043.5|3058.5|3052.5|3049.3|3043.3|49
1632969300000|2021-09-30 02:35:00|3049.3|3043.3|3053|3047|3053.3|3047.3|3048.8|3042.8|44
1632969600000|2021-09-30 02:40:00|3052.8|3046.8|3053.5|3047.5|3054|3048|3052.3|3046.3|45
1632969900000|2021-09-30 02:45:00|3053.3|3047.3|3055.3|3049.3|3055.5|3049.5|3053.3|3047.3|42
1632970200000|2021-09-30 02:50:00|3055|3049|3052.3|3046.3|3055|3049|3052.3|3046.3|21
1632970500000|2021-09-30 02:55:00|3052|3046|3051.5|3045.5|3053|3047|3051|3045|36
1632970800000|2021-09-30 03:00:00|3051.3|3045.3|3049|3043|3052|3046|3048.8|3042.8|36
1632971100000|2021-09-30 03:05:00|3049.5|3043.5|3051.8|3045.8|3051.8|3045.8|3048.8|3042.8|41
1632971400000|2021-09-30 03:10:00|3051.5|3045.5|3050.3|3044.3|3051.8|3045.8|3050|3044|37
1632971700000|2021-09-30 03:15:00|3050|3044|3049.8|3043.8|3052|3046|3049.5|3043.5|46
1632972000000|2021-09-30 03:20:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3048.3|3042.3|50
1632972300000|2021-09-30 03:25:00|3050.3|3044.3|3047.8|3041.8|3050.5|3044.5|3045|3039|71
1632972600000|2021-09-30 03:30:00|3047.5|3041.5|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|9
1632973200000|2021-09-30 03:40:00|3047.5|3041.5|3048.8|3042.8|3049|3043|3047.5|3041.5|20
1632973500000|2021-09-30 03:45:00|3048.5|3042.5|3049.3|3043.3|3049.5|3043.5|3048.5|3042.5|6
1632973800000|2021-09-30 03:50:00|3049.5|3043.5|3049|3043|3050|3044|3049|3043|9
1632974100000|2021-09-30 03:55:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1632974400000|2021-09-30 04:00:00|3048.5|3042.5|3048.8|3042.8|3049.8|3043.8|3048.5|3042.5|8
1632974700000|2021-09-30 04:05:00|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.5|3042.5|9
1632975000000|2021-09-30 04:10:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1632975300000|2021-09-30 04:15:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.3|3041.3|7
1632975600000|2021-09-30 04:20:00|3047.3|3041.3|3047.8|3041.8|3048|3042|3047.3|3041.3|15
1632975900000|2021-09-30 04:25:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1632976200000|2021-09-30 04:30:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047|3041|6
1632976500000|2021-09-30 04:35:00|3047.5|3041.5|3048.5|3042.5|3048.5|3042.5|3047.5|3041.5|3
1632976800000|2021-09-30 04:40:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1632977400000|2021-09-30 04:50:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|4
1632977700000|2021-09-30 04:55:00|3047.3|3041.3|3047.3|3041.3|3048|3042|3047.3|3041.3|5
1632978000000|2021-09-30 05:00:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1632978600000|2021-09-30 05:10:00|3047.8|3041.8|3047.3|3041.3|3048.5|3042.5|3047.3|3041.3|7
1632978900000|2021-09-30 05:15:00|3047.5|3041.5|3047|3041|3048|3042|3046.8|3040.8|12
1632979200000|2021-09-30 05:20:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1632979800000|2021-09-30 05:30:00|3046.5|3040.5|3045.3|3039.3|3048|3042|3044.8|3038.8|118
1632980100000|2021-09-30 05:35:00|3045.5|3039.5|3045.5|3039.5|3046.8|3040.8|3044.8|3038.8|51
1632980400000|2021-09-30 05:40:00|3045.8|3039.8|3045|3039|3048.5|3042.5|3045|3039|57
1632980700000|2021-09-30 05:45:00|3044.8|3038.8|3044.8|3038.8|3046.5|3040.5|3042.8|3036.8|77
1632981000000|2021-09-30 05:50:00|3045|3039|3043.8|3037.8|3046.5|3040.5|3043.8|3037.8|58
1632981300000|2021-09-30 05:55:00|3044|3038|3045.3|3039.3|3046|3040|3044|3038|82
1632981600000|2021-09-30 06:00:00|3045.5|3039.5|3040.5|3034.5|3046.3|3040.3|3040.5|3034.5|96
1632981900000|2021-09-30 06:05:00|3040.3|3034.3|3045|3039|3045|3039|3038|3032|152
1632982200000|2021-09-30 06:10:00|3045.3|3039.3|3043.8|3037.8|3045.5|3039.5|3042.3|3036.3|89
1632982500000|2021-09-30 06:15:00|3043.5|3037.5|3042.5|3036.5|3045|3039|3041.8|3035.8|100
1632982800000|2021-09-30 06:20:00|3042.3|3036.3|3040.3|3034.3|3042.8|3036.8|3040.3|3034.3|84
1632983100000|2021-09-30 06:25:00|3040|3034|3038.5|3032.5|3040.5|3034.5|3038.3|3032.3|97
1632983400000|2021-09-30 06:30:00|3038.3|3032.3|3035.5|3029.5|3038.5|3032.5|3035.3|3029.3|115
1632983700000|2021-09-30 06:35:00|3035.3|3029.3|3037.5|3031.5|3038.5|3032.5|3033|3027|129
1632984000000|2021-09-30 06:40:00|3037.8|3031.8|3035.3|3029.3|3038.3|3032.3|3035.3|3029.3|127
1632984300000|2021-09-30 06:45:00|3035|3029|3035|3029|3036|3030|3031.3|3025.3|105
1632984600000|2021-09-30 06:50:00|3035.3|3029.3|3042|3036|3042|3036|3035|3029|99
1632984900000|2021-09-30 06:55:00|3042.3|3036.3|3043.5|3037.5|3044.3|3038.3|3037.5|3031.5|78
1632985200000|2021-09-30 07:00:00|3044.5|3038.5|3039.8|3033.8|3048.5|3042.5|3036.5|3030.5|108
1632985500000|2021-09-30 07:05:00|3040|3034|3037|3031|3040|3034|3031.8|3025.8|59
1632985800000|2021-09-30 07:10:00|3037.3|3031.3|3036.8|3030.8|3038.3|3032.3|3034.5|3028.5|46
1632986100000|2021-09-30 07:15:00|3037|3031|3043|3037|3043.8|3037.8|3037|3031|30
1632986400000|2021-09-30 07:20:00|3042.8|3036.8|3042.3|3036.3|3044|3038|3040.3|3034.3|47
1632986700000|2021-09-30 07:25:00|3042.5|3036.5|3034.3|3028.3|3042.5|3036.5|3034|3028|46
1632987000000|2021-09-30 07:30:00|3034.8|3028.8|3038.3|3032.3|3038.8|3032.8|3034|3028|52
1632987300000|2021-09-30 07:35:00|3038|3032|3038|3032|3042.3|3036.3|3037.3|3031.3|75
1632987600000|2021-09-30 07:40:00|3037.8|3031.8|3042|3036|3042|3036|3037.3|3031.3|60
1632987900000|2021-09-30 07:45:00|3041.8|3035.8|3041.5|3035.5|3043|3037|3039.8|3033.8|61
1632988200000|2021-09-30 07:50:00|3041.3|3035.3|3039.3|3033.3|3041.8|3035.8|3037.8|3031.8|83
1632988500000|2021-09-30 07:55:00|3038.8|3032.8|3037|3031|3038.8|3032.8|3035.3|3029.3|49
1632988800000|2021-09-30 08:00:00|3036.3|3030.3|3040.3|3034.3|3040.5|3034.5|3033.5|3027.5|40
1632989100000|2021-09-30 08:05:00|3040|3034|3040|3034|3040.5|3034.5|3037.8|3031.8|29
1632989400000|2021-09-30 08:10:00|3039.8|3033.8|3036.3|3030.3|3041|3035|3035.5|3029.5|46
1632989700000|2021-09-30 08:15:00|3036|3030|3036|3030|3036.5|3030.5|3034|3028|27
1632990000000|2021-09-30 08:20:00|3036.3|3030.3|3037.8|3031.8|3038.8|3032.8|3036.3|3030.3|28
1632990300000|2021-09-30 08:25:00|3038|3032|3036.8|3030.8|3039.5|3033.5|3036|3030|23
1632990600000|2021-09-30 08:30:00|3037|3031|3035.5|3029.5|3037.8|3031.8|3033.8|3027.8|32
1632990900000|2021-09-30 08:35:00|3035.3|3029.3|3039.3|3033.3|3040|3034|3033.3|3027.3|43
1632991200000|2021-09-30 08:40:00|3038.8|3032.8|3037.5|3031.5|3039.3|3033.3|3037|3031|28
1632991500000|2021-09-30 08:45:00|3037.3|3031.3|3034.3|3028.3|3038.5|3032.5|3033.8|3027.8|52
1632991800000|2021-09-30 08:50:00|3034|3028|3037|3031|3037.3|3031.3|3033.5|3027.5|40
1632992100000|2021-09-30 08:55:00|3036.8|3030.8|3040.3|3034.3|3040.3|3034.3|3036.8|3030.8|36
1632992400000|2021-09-30 09:00:00|3040|3034|3041|3035|3042.3|3036.3|3037.8|3031.8|49
1632992700000|2021-09-30 09:05:00|3040.8|3034.8|3040.3|3034.3|3041.5|3035.5|3039.5|3033.5|44
1632993000000|2021-09-30 09:10:00|3040|3034|3039|3033|3040.3|3034.3|3039|3033|26
1632993300000|2021-09-30 09:15:00|3039.3|3033.3|3038.5|3032.5|3039.8|3033.8|3038|3032|30
1632993600000|2021-09-30 09:20:00|3038.3|3032.3|3038.8|3032.8|3039.8|3033.8|3037.8|3031.8|20
1632993900000|2021-09-30 09:25:00|3039|3033|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|23
1632994200000|2021-09-30 09:30:00|3040|3034|3041.3|3035.3|3044.5|3038.5|3040|3034|40
1632994500000|2021-09-30 09:35:00|3041.5|3035.5|3035.8|3029.8|3041.5|3035.5|3034.8|3028.8|41
1632994800000|2021-09-30 09:40:00|3035.5|3029.5|3036|3030|3036.5|3030.5|3034|3028|22
1632995100000|2021-09-30 09:45:00|3036.3|3030.3|3038.5|3032.5|3039|3033|3035.5|3029.5|37
1632995400000|2021-09-30 09:50:00|3038.3|3032.3|3037.8|3031.8|3038.5|3032.5|3034.8|3028.8|39
1632995700000|2021-09-30 09:55:00|3038|3032|3040|3034|3041|3035|3038|3032|17
1632996000000|2021-09-30 10:00:00|3038.8|3032.8|3034.5|3028.5|3038.8|3032.8|3034|3028|35
1632996300000|2021-09-30 10:05:00|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034|3028|16
1632996600000|2021-09-30 10:10:00|3034.5|3028.5|3035|3029|3035.5|3029.5|3034.3|3028.3|20
1632996900000|2021-09-30 10:15:00|3035.3|3029.3|3032.3|3026.3|3035.3|3029.3|3030.8|3024.8|35
1632997200000|2021-09-30 10:20:00|3032.5|3026.5|3023|3017|3032.8|3026.8|3022.5|3016.5|114
1632997500000|2021-09-30 10:25:00|3023.3|3017.3|3025.5|3019.5|3029.8|3023.8|3022.3|3016.3|85
1632997800000|2021-09-30 10:30:00|3026|3020|3022.5|3016.5|3026.8|3020.8|3022.5|3016.5|56
1632998100000|2021-09-30 10:35:00|3022.3|3016.3|3027|3021|3027.3|3021.3|3021.5|3015.5|46
1632998400000|2021-09-30 10:40:00|3027.3|3021.3|3025.8|3019.8|3027.5|3021.5|3025.5|3019.5|30
1632998700000|2021-09-30 10:45:00|3026|3020|3024.5|3018.5|3030.8|3024.8|3024.3|3018.3|72
1632999000000|2021-09-30 10:50:00|3024.3|3018.3|3020.5|3014.5|3024.5|3018.5|3019.8|3013.8|67
1632999300000|2021-09-30 10:55:00|3020.3|3014.3|3018.3|3012.3|3021.8|3015.8|3017.8|3011.8|47
1632999600000|2021-09-30 11:00:00|3018|3012|3018.3|3012.3|3019.8|3013.8|3017.8|3011.8|43
1632999900000|2021-09-30 11:05:00|3018|3012|3019|3013|3020|3014|3018|3012|42
1633000200000|2021-09-30 11:10:00|3018.8|3012.8|3018.8|3012.8|3019.8|3013.8|3017.8|3011.8|52
1633000500000|2021-09-30 11:15:00|3019|3013|3019.3|3013.3|3021|3015|3018.3|3012.3|38
1633000800000|2021-09-30 11:20:00|3019|3013|3018.8|3012.8|3019.8|3013.8|3018.3|3012.3|24
1633001100000|2021-09-30 11:25:00|3019.8|3013.8|3019.5|3013.5|3020.8|3014.8|3019|3013|20
1633001400000|2021-09-30 11:30:00|3019.8|3013.8|3019|3013|3021.3|3015.3|3017.8|3011.8|80
1633001700000|2021-09-30 11:35:00|3018.5|3012.5|3023|3017|3023.3|3017.3|3018|3012|52
1633002000000|2021-09-30 11:40:00|3023.3|3017.3|3021.5|3015.5|3026.5|3020.5|3019.8|3013.8|63
1633002300000|2021-09-30 11:45:00|3021.3|3015.3|3016|3010|3021.8|3015.8|3015.5|3009.5|44
1633002600000|2021-09-30 11:50:00|3016.3|3010.3|3025.3|3019.3|3025.3|3019.3|3015.8|3009.8|99
1633002900000|2021-09-30 11:55:00|3025.5|3019.5|3027|3021|3028.3|3022.3|3025.5|3019.5|74
1633003200000|2021-09-30 12:00:00|3027.3|3021.3|3027|3021|3029.5|3023.5|3023.3|3017.3|74
1633003500000|2021-09-30 12:05:00|3026.8|3020.8|3028|3022|3028.8|3022.8|3025.8|3019.8|69
1633003800000|2021-09-30 12:10:00|3027.8|3021.8|3026.3|3020.3|3031.3|3025.3|3025.8|3019.8|92
1633004100000|2021-09-30 12:15:00|3026.5|3020.5|3022.5|3016.5|3027.3|3021.3|3022.3|3016.3|73
1633004400000|2021-09-30 12:20:00|3022|3016|3023.8|3017.8|3024|3018|3021.3|3015.3|54
1633004700000|2021-09-30 12:25:00|3023.5|3017.5|3020|3014|3023.5|3017.5|3019.3|3013.3|51
1633005000000|2021-09-30 12:30:00|3019.8|3013.8|3016.5|3010.5|3020.5|3014.5|3016.5|3010.5|95
1633005300000|2021-09-30 12:35:00|3016.3|3010.3|3023.3|3017.3|3023.5|3017.5|3014.5|3008.5|121
1633005600000|2021-09-30 12:40:00|3023|3017|3026.5|3020.5|3028|3022|3021.8|3015.8|99
1633005900000|2021-09-30 12:45:00|3026.8|3020.8|3024.5|3018.5|3029.3|3023.3|3024|3018|81
1633006200000|2021-09-30 12:50:00|3024.8|3018.8|3023.3|3017.3|3026.3|3020.3|3022.5|3016.5|112
1633006500000|2021-09-30 12:55:00|3023|3017|3020|3014|3025.3|3019.3|3018.8|3012.8|80
1633006800000|2021-09-30 13:00:00|3019.8|3013.8|3014|3008|3019.8|3013.8|3013.5|3007.5|134
1633007100000|2021-09-30 13:05:00|3013.8|3007.8|3013.3|3007.3|3014.8|3008.8|3012.5|3006.5|96
1633007400000|2021-09-30 13:10:00|3013|3007|3015.3|3009.3|3016|3010|3012.5|3006.5|54
1633007700000|2021-09-30 13:15:00|3015|3009|3013|3007|3015.3|3009.3|3012.5|3006.5|66
1633008000000|2021-09-30 13:20:00|3013.3|3007.3|3017|3011|3017.3|3011.3|3012.5|3006.5|98
1633008300000|2021-09-30 13:25:00|3016.8|3010.8|3019|3013|3020|3014|3013.5|3007.5|110
1633008600000|2021-09-30 13:30:00|3018.5|3012.5|3016.3|3010.3|3023.3|3017.3|3016.3|3010.3|104
1633008900000|2021-09-30 13:35:00|3016.8|3010.8|3014.5|3008.5|3017|3011|3013|3007|96
1633009200000|2021-09-30 13:40:00|3014.8|3008.8|3014.3|3008.3|3016|3010|3011.8|3005.8|88
1633009500000|2021-09-30 13:45:00|3014|3008|3014|3008|3014.5|3008.5|3011.3|3005.3|108
1633009800000|2021-09-30 13:50:00|3013.5|3007.5|3007.8|3001.8|3014|3008|3006.5|3000.5|159
1633010100000|2021-09-30 13:55:00|3007.5|3001.5|3009.3|3003.3|3011.5|3005.5|3005.3|2999.3|119
1633010400000|2021-09-30 14:00:00|3009|3003|2999.5|2993.5|3010.8|3004.8|2998.8|2992.8|172
1633010700000|2021-09-30 14:05:00|2999.3|2993.3|3007.8|3001.8|3007.8|3001.8|2997.8|2991.8|113
1633011000000|2021-09-30 14:10:00|3008.3|3002.3|3011.5|3005.5|3011.8|3005.8|3006.8|3000.8|140
1633011300000|2021-09-30 14:15:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3006.3|3000.3|98
1633011600000|2021-09-30 14:20:00|3011|3005|3001|2995|3011|3005|3000|2994|113
1633011900000|2021-09-30 14:25:00|3000.8|2994.8|3000.3|2994.3|3004.5|2998.5|2999.3|2993.3|152
1633012200000|2021-09-30 14:30:00|3000|2994|2994.8|2988.8|3001.8|2995.8|2993.5|2987.5|138
1633012500000|2021-09-30 14:35:00|2995|2989|2994|2988|2998|2992|2993.5|2987.5|91
1633012800000|2021-09-30 14:40:00|2993.8|2987.8|3003.3|2997.3|3006.8|3000.8|2993.3|2987.3|105
1633013100000|2021-09-30 14:45:00|3003.5|2997.5|2995.5|2989.5|3003.5|2997.5|2995|2989|102
1633013400000|2021-09-30 14:50:00|2996|2990|2998|2992|2998.8|2992.8|2993.5|2987.5|101
1633013700000|2021-09-30 14:55:00|2997.8|2991.8|2994|2988|2998|2992|2987|2981|179
1633014000000|2021-09-30 15:00:00|2993.5|2987.5|2996.3|2990.3|2997.5|2991.5|2993.5|2987.5|98
1633014300000|2021-09-30 15:05:00|2996.5|2990.5|3005.5|2999.5|3006.5|3000.5|2996.3|2990.3|87
1633014600000|2021-09-30 15:10:00|3005.8|2999.8|3006|3000|3008|3002|3002.3|2996.3|73
1633014900000|2021-09-30 15:15:00|3006.3|3000.3|3009.5|3003.5|3012|3006|3005.3|2999.3|91
1633015200000|2021-09-30 15:20:00|3009.3|3003.3|3017.3|3011.3|3018.5|3012.5|3008.3|3002.3|91
1633015500000|2021-09-30 15:25:00|3017.5|3011.5|3018|3012|3020.8|3014.8|3015.8|3009.8|76
1633015800000|2021-09-30 15:30:00|3018.3|3012.3|3013.8|3007.8|3020.3|3014.3|3013.3|3007.3|44
1633016100000|2021-09-30 15:35:00|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3010.3|3004.3|46
1633016400000|2021-09-30 15:40:00|3013|3007|3017.8|3011.8|3031.8|3025.8|3012.3|3006.3|84
1633016700000|2021-09-30 15:45:00|3017.5|3011.5|3012|3006|3017.5|3011.5|3008.8|3002.8|39
1633017000000|2021-09-30 15:50:00|3012.3|3006.3|3005|2999|3012.8|3006.8|3004.5|2998.5|50
1633017300000|2021-09-30 15:55:00|3004.8|2998.8|3009.3|3003.3|3009.5|3003.5|3003.3|2997.3|48
1633017600000|2021-09-30 16:00:00|3009.5|3003.5|3006.5|3000.5|3010.3|3004.3|3006.5|3000.5|11
1633017900000|2021-09-30 16:05:00|3006.8|3000.8|3002.8|2996.8|3007.3|3001.3|3001.3|2995.3|23
1633018200000|2021-09-30 16:10:00|3003|2997|3006|3000|3008.3|3002.3|3003|2997|26
1633018500000|2021-09-30 16:15:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005|2999|34
1633018800000|2021-09-30 16:20:00|3006.5|3000.5|3011.3|3005.3|3016|3010|3006.5|3000.5|32
1633019100000|2021-09-30 16:25:00|3011.5|3005.5|3011.5|3005.5|3012.3|3006.3|3009.8|3003.8|11
1633019400000|2021-09-30 16:30:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3011|3005|27
1633019700000|2021-09-30 16:35:00|3012.3|3006.3|3015.3|3009.3|3015.5|3009.5|3012.3|3006.3|26
1633020000000|2021-09-30 16:40:00|3014.5|3008.5|3018.8|3012.8|3018.8|3012.8|3014|3008|17
1633020300000|2021-09-30 16:45:00|3018.5|3012.5|3022.5|3016.5|3022.5|3016.5|3016.8|3010.8|32
1633020600000|2021-09-30 16:50:00|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3020.3|3014.3|19
1633020900000|2021-09-30 16:55:00|3020.3|3014.3|3022.1|3016.1|3022.4|3016.4|3019.1|3013.1|31
1633046400000|2021-10-01 00:00:00|3024.5|3018.5|3028.3|3022.3|3028.3|3022.3|3024.5|3018.5|7
1633046700000|2021-10-01 00:05:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|8
1633047000000|2021-10-01 00:10:00|3027.8|3021.8|3025|3019|3027.8|3021.8|3024.5|3018.5|11
1633047300000|2021-10-01 00:15:00|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|2
1633047600000|2021-10-01 00:20:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1633047900000|2021-10-01 00:25:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1633048200000|2021-10-01 00:30:00|3025|3019|3024.8|3018.8|3025.8|3019.8|3024.3|3018.3|13
1633048500000|2021-10-01 00:35:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|14
1633048800000|2021-10-01 00:40:00|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|7
1633049100000|2021-10-01 00:45:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1633049700000|2021-10-01 00:55:00|3025|3019|3022.3|3016.3|3025.3|3019.3|3022.3|3016.3|10
1633050000000|2021-10-01 01:00:00|3022.5|3016.5|3013.8|3007.8|3022.5|3016.5|3012.5|3006.5|40
1633050300000|2021-10-01 01:05:00|3013.3|3007.3|3008.8|3002.8|3013.3|3007.3|3008.5|3002.5|13
1633050600000|2021-10-01 01:10:00|3007.8|3001.8|3006.3|3000.3|3009.3|3003.3|3005.3|2999.3|20
1633050900000|2021-10-01 01:15:00|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1633051200000|2021-10-01 01:20:00|3007.8|3001.8|3008|3002|3009.3|3003.3|3007.8|3001.8|12
1633051500000|2021-10-01 01:25:00|3008.3|3002.3|3009|3003|3009.3|3003.3|3007.8|3001.8|51
1633051800000|2021-10-01 01:30:00|3008.5|3002.5|3008.8|3002.8|3009.3|3003.3|3008|3002|30
1633052100000|2021-10-01 01:35:00|3008.3|3002.3|3005|2999|3008.3|3002.3|3004.8|2998.8|31
1633052400000|2021-10-01 01:40:00|3005.5|2999.5|3007.8|3001.8|3009.3|3003.3|3005.5|2999.5|41
1633052700000|2021-10-01 01:45:00|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3006.8|3000.8|12
1633053000000|2021-10-01 01:50:00|3006.5|3000.5|3003.5|2997.5|3006.5|3000.5|3001.5|2995.5|19
1633053300000|2021-10-01 01:55:00|3004.8|2998.8|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|13
1633053600000|2021-10-01 02:00:00|3006|3000|3006.5|3000.5|3006.8|3000.8|3006|3000|4
1633053900000|2021-10-01 02:05:00|3006.3|3000.3|3004.8|2998.8|3006.3|3000.3|3004.8|2998.8|4
1633054200000|2021-10-01 02:10:00|3005|2999|3005|2999|3006|3000|3004.5|2998.5|16
1633054500000|2021-10-01 02:15:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|4
1633054800000|2021-10-01 02:20:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1633055100000|2021-10-01 02:25:00|3005.5|2999.5|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|3
1633055400000|2021-10-01 02:30:00|3007.5|3001.5|3008.3|3002.3|3008.5|3002.5|3007.5|3001.5|3
1633055700000|2021-10-01 02:35:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|13
1633056000000|2021-10-01 02:40:00|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|4
1633056600000|2021-10-01 02:50:00|3007.3|3001.3|3004.8|2998.8|3007.3|3001.3|3004.8|2998.8|5
1633056900000|2021-10-01 02:55:00|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.3|2997.3|6
1633057500000|2021-10-01 03:05:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1633058100000|2021-10-01 03:15:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1633058400000|2021-10-01 03:20:00|3002.3|2996.3|2999.8|2993.8|3002.3|2996.3|2999.5|2993.5|10
1633058700000|2021-10-01 03:25:00|2999.5|2993.5|3001.8|2995.8|3002.5|2996.5|2999.5|2993.5|7
1633059300000|2021-10-01 03:35:00|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1633059600000|2021-10-01 03:40:00|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|3000|2994|13
1633059900000|2021-10-01 03:45:00|3000|2994|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|11
1633060200000|2021-10-01 03:50:00|2998.8|2992.8|2995.5|2989.5|2998.8|2992.8|2995.5|2989.5|9
1633060500000|2021-10-01 03:55:00|2995.8|2989.8|2994.8|2988.8|2996.3|2990.3|2994.5|2988.5|11
1633060800000|2021-10-01 04:00:00|2994.5|2988.5|2995.5|2989.5|2996.3|2990.3|2994.5|2988.5|7
1633061100000|2021-10-01 04:05:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|8
1633061400000|2021-10-01 04:10:00|2994|2988|2992|2986|2994|2988|2992|2986|5
1633061700000|2021-10-01 04:15:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1633062000000|2021-10-01 04:20:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1633062300000|2021-10-01 04:25:00|2992.8|2986.8|2992.8|2986.8|2994|2988|2992.8|2986.8|14
1633062600000|2021-10-01 04:30:00|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|9
1633062900000|2021-10-01 04:35:00|2993|2987|2993.3|2987.3|2993.8|2987.8|2993|2987|6
1633063200000|2021-10-01 04:40:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|16
1633063500000|2021-10-01 04:45:00|2993|2987|2994|2988|2994.5|2988.5|2992.5|2986.5|10
1633063800000|2021-10-01 04:50:00|2993.8|2987.8|2994|2988|2995|2989|2993.8|2987.8|23
1633064100000|2021-10-01 04:55:00|2993.8|2987.8|2993.8|2987.8|2994.5|2988.5|2993.5|2987.5|38
1633064400000|2021-10-01 05:00:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.5|2986.5|17
1633064700000|2021-10-01 05:05:00|2992.8|2986.8|2992|2986|2993|2987|2992|2986|11
1633065000000|2021-10-01 05:10:00|2992.3|2986.3|2989.8|2983.8|2992.5|2986.5|2989.8|2983.8|5
1633065300000|2021-10-01 05:15:00|2988.8|2982.8|2991|2985|2991|2985|2988.5|2982.5|13
1633065600000|2021-10-01 05:20:00|2991.5|2985.5|2993|2987|2993|2987|2991|2985|15
1633065900000|2021-10-01 05:25:00|2992.8|2986.8|2990.8|2984.8|2992.8|2986.8|2990.5|2984.5|8
1633066200000|2021-10-01 05:30:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1633066800000|2021-10-01 05:40:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1633067100000|2021-10-01 05:45:00|2990.8|2984.8|2993|2987|2993|2987|2990.8|2984.8|3
1633067400000|2021-10-01 05:50:00|2993.3|2987.3|2991.5|2985.5|2993.8|2987.8|2991.5|2985.5|6
1633067700000|2021-10-01 05:55:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2988.3|2982.3|22
1633068000000|2021-10-01 06:00:00|2989.5|2983.5|2994|2988|2994.3|2988.3|2989.5|2983.5|18
1633068300000|2021-10-01 06:05:00|2994.3|2988.3|2992|2986|2994.3|2988.3|2992|2986|9
1633068600000|2021-10-01 06:10:00|2992.5|2986.5|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|14
1633068900000|2021-10-01 06:15:00|2992.5|2986.5|2996.5|2990.5|2998.5|2992.5|2992.3|2986.3|23
1633069200000|2021-10-01 06:20:00|2996.3|2990.3|2993|2987|2996.3|2990.3|2991|2985|37
1633069500000|2021-10-01 06:25:00|2992.8|2986.8|2994.5|2988.5|2996|2990|2992.8|2986.8|9
1633069800000|2021-10-01 06:30:00|2994.8|2988.8|2995|2989|2995|2989|2994|2988|47
1633070100000|2021-10-01 06:35:00|2996|2990|2996.3|2990.3|2997.3|2991.3|2995.8|2989.8|37
1633070400000|2021-10-01 06:40:00|2996|2990|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|13
1633070700000|2021-10-01 06:45:00|2995.5|2989.5|2994.8|2988.8|2996.5|2990.5|2993.8|2987.8|17
1633071000000|2021-10-01 06:50:00|2995|2989|2990.3|2984.3|2995|2989|2989|2983|58
1633071300000|2021-10-01 06:55:00|2990.6|2984.6|2996|2990|2997.6|2991.6|2990.6|2984.6|75
1633071600000|2021-10-01 07:00:00|2996.8|2990.8|3007.5|3001.5|3007.5|3001.5|2994.3|2988.3|95
1633071900000|2021-10-01 07:05:00|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3003.5|2997.5|76
1633072200000|2021-10-01 07:10:00|3007|3001|3005.6|2999.6|3007.8|3001.8|3001.8|2995.8|93
1633072500000|2021-10-01 07:15:00|3005.5|2999.5|3002.5|2996.5|3006.8|3000.8|3000.9|2994.9|88
1633072800000|2021-10-01 07:20:00|3002|2996|3001.4|2995.4|3004.4|2998.4|2998.8|2992.8|60
1633073100000|2021-10-01 07:25:00|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|2997.6|2991.6|72
1633073400000|2021-10-01 07:30:00|3000.9|2994.9|2999|2993|3005.8|2999.8|2998.8|2992.8|48
1633073700000|2021-10-01 07:35:00|2999.3|2993.3|2998.6|2992.6|3001|2995|2998.3|2992.3|65
1633074000000|2021-10-01 07:40:00|2998.5|2992.5|2996.3|2990.3|2998.8|2992.8|2996|2990|60
1633074300000|2021-10-01 07:45:00|2996.8|2990.8|2998.4|2992.4|2999.8|2993.8|2996.3|2990.3|46
1633074600000|2021-10-01 07:50:00|2998.1|2992.1|2999.4|2993.4|3001|2995|2997.9|2991.9|45
1633074900000|2021-10-01 07:55:00|2999.1|2993.1|3000.5|2994.5|3003.8|2997.8|2998|2992|66
1633075200000|2021-10-01 08:00:00|3000.6|2994.6|3001.3|2995.3|3003.8|2997.8|2999.5|2993.5|74
1633075500000|2021-10-01 08:05:00|3001|2995|2999.5|2993.5|3001.3|2995.3|2998.5|2992.5|89
1633075800000|2021-10-01 08:10:00|2999.8|2993.8|3001.4|2995.4|3002.5|2996.5|2995.4|2989.4|64
1633076100000|2021-10-01 08:15:00|3001.5|2995.5|2997.5|2991.5|3001.5|2995.5|2995.9|2989.9|79
1633076400000|2021-10-01 08:20:00|2997.8|2991.8|2999.3|2993.3|2999.6|2993.6|2996.8|2990.8|34
1633076700000|2021-10-01 08:25:00|2999.5|2993.5|3007|3001|3007.1|3001.1|2999.5|2993.5|49
1633077000000|2021-10-01 08:30:00|3007.1|3001.1|3010.8|3004.8|3015.4|3009.4|3006.8|3000.8|86
1633077300000|2021-10-01 08:35:00|3010.9|3004.9|3015.6|3009.6|3018|3012|3010.3|3004.3|71
1633077600000|2021-10-01 08:40:00|3015.4|3009.4|3018.5|3012.5|3020|3014|3015.4|3009.4|53
1633077900000|2021-10-01 08:45:00|3018.8|3012.8|3012.8|3006.8|3018.8|3012.8|3011.3|3005.3|40
1633078200000|2021-10-01 08:50:00|3012.5|3006.5|3004.5|2998.5|3012.5|3006.5|3004.5|2998.5|70
1633078500000|2021-10-01 08:55:00|3004.3|2998.3|3005.4|2999.4|3005.4|2999.4|3001.5|2995.5|26
1633078800000|2021-10-01 09:00:00|3005.6|2999.6|3002.6|2996.6|3006.3|3000.3|3002.4|2996.4|37
1633079100000|2021-10-01 09:05:00|3002.4|2996.4|3004|2998|3005.8|2999.8|3002.4|2996.4|55
1633079400000|2021-10-01 09:10:00|3003.8|2997.8|3003.9|2997.9|3003.9|2997.9|3000.9|2994.9|44
1633079700000|2021-10-01 09:15:00|3003.5|2997.5|3003.8|2997.8|3004.8|2998.8|3003.3|2997.3|22
1633080000000|2021-10-01 09:20:00|3003.5|2997.5|3004|2998|3005|2999|3003.5|2997.5|19
1633080300000|2021-10-01 09:25:00|3004.8|2998.8|3002.6|2996.6|3004.8|2998.8|3002.5|2996.5|28
1633080600000|2021-10-01 09:30:00|3002.5|2996.5|3000.8|2994.8|3003|2997|3000.3|2994.3|18
1633080900000|2021-10-01 09:35:00|3000.5|2994.5|2999.6|2993.6|3000.8|2994.8|2998.4|2992.4|10
1633081200000|2021-10-01 09:40:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.3|2992.3|8
1633081500000|2021-10-01 09:45:00|2998.5|2992.5|2996|2990|2998.6|2992.6|2995.3|2989.3|39
1633081800000|2021-10-01 09:50:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2994.5|2988.5|32
1633082100000|2021-10-01 09:55:00|2995.5|2989.5|2996.5|2990.5|2996.9|2990.9|2995.3|2989.3|43
1633082400000|2021-10-01 10:00:00|2996.6|2990.6|2998.5|2992.5|2999.5|2993.5|2996.6|2990.6|28
1633082700000|2021-10-01 10:05:00|2998.4|2992.4|2998.8|2992.8|2999|2993|2997|2991|31
1633083000000|2021-10-01 10:10:00|2999|2993|3001.5|2995.5|3002.9|2996.9|2998.8|2992.8|45
1633083300000|2021-10-01 10:15:00|3001.6|2995.6|2999.9|2993.9|3001.9|2995.9|2999.8|2993.8|20
1633083600000|2021-10-01 10:20:00|2999.3|2993.3|3000.8|2994.8|3003.6|2997.6|2999.3|2993.3|17
1633083900000|2021-10-01 10:25:00|3001|2995|2999|2993|3001.3|2995.3|2997.8|2991.8|33
1633084200000|2021-10-01 10:30:00|2998.9|2992.9|2996.9|2990.9|2998.9|2992.9|2996.6|2990.6|9
1633084500000|2021-10-01 10:35:00|2996.8|2990.8|2991.3|2985.3|2996.8|2990.8|2991.3|2985.3|36
1633084800000|2021-10-01 10:40:00|2991.8|2985.8|2991.3|2985.3|2992|2986|2990|2984|18
1633085100000|2021-10-01 10:45:00|2991|2985|2989.3|2983.3|2991.3|2985.3|2989.3|2983.3|18
1633085400000|2021-10-01 10:50:00|2989.5|2983.5|2990.3|2984.3|2990.8|2984.8|2989.5|2983.5|27
1633085700000|2021-10-01 10:55:00|2990|2984|2991.3|2985.3|2991.8|2985.8|2989.8|2983.8|24
1633086000000|2021-10-01 11:00:00|2991.5|2985.5|2993.8|2987.8|2994|2988|2991.3|2985.3|19
1633086300000|2021-10-01 11:05:00|2993.5|2987.5|2994.3|2988.3|2994.8|2988.8|2992.5|2986.5|40
1633086600000|2021-10-01 11:10:00|2994.5|2988.5|2992.8|2986.8|2994.5|2988.5|2992|2986|25
1633086900000|2021-10-01 11:15:00|2993|2987|2993.5|2987.5|2993.8|2987.8|2992|2986|15
1633087200000|2021-10-01 11:20:00|2993.4|2987.4|2993.8|2987.8|2993.8|2987.8|2993.1|2987.1|19
1633087500000|2021-10-01 11:25:00|2993.5|2987.5|3000.1|2994.1|3003|2997|2993.5|2987.5|59
1633087800000|2021-10-01 11:30:00|3000.3|2994.3|3003|2997|3004.8|2998.8|2997|2991|44
1633088100000|2021-10-01 11:35:00|3003.3|2997.3|3002.3|2996.3|3006.5|3000.5|3002.3|2996.3|60
1633088400000|2021-10-01 11:40:00|3003.8|2997.8|3010|3004|3013.8|3007.8|3003.5|2997.5|86
1633088700000|2021-10-01 11:45:00|3010.3|3004.3|3011.6|3005.6|3015|3009|3009.4|3003.4|68
1633089000000|2021-10-01 11:50:00|3011.5|3005.5|3009.4|3003.4|3011.8|3005.8|3006.5|3000.5|122
1633089300000|2021-10-01 11:55:00|3009.3|3003.3|3011.8|3005.8|3015.3|3009.3|3008.3|3002.3|82
1633089600000|2021-10-01 12:00:00|3011.9|3005.9|3010.4|3004.4|3016.9|3010.9|3008.8|3002.8|83
1633089900000|2021-10-01 12:05:00|3010.5|3004.5|3010.8|3004.8|3011.8|3005.8|3008.4|3002.4|69
1633090200000|2021-10-01 12:10:00|3010.5|3004.5|3000.8|2994.8|3010.8|3004.8|3000.8|2994.8|121
1633090500000|2021-10-01 12:15:00|3001|2995|3000.5|2994.5|3002.5|2996.5|2999.4|2993.4|82
1633090800000|2021-10-01 12:20:00|3000.3|2994.3|3000.1|2994.1|3001.3|2995.3|2998.8|2992.8|35
1633091100000|2021-10-01 12:25:00|3000.8|2994.8|3003.5|2997.5|3005|2999|3000.5|2994.5|44
1633091400000|2021-10-01 12:30:00|3003.3|2997.3|3000.5|2994.5|3006.4|3000.4|3000.5|2994.5|95
1633091700000|2021-10-01 12:35:00|3000.3|2994.3|2996.5|2990.5|3001.5|2995.5|2994.8|2988.8|47
1633092000000|2021-10-01 12:40:00|2996.3|2990.3|2999|2993|3000|2994|2995.5|2989.5|49
1633092300000|2021-10-01 12:45:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2996.5|2990.5|26
1633092600000|2021-10-01 12:50:00|2999.5|2993.5|3000|2994|3000|2994|2997.3|2991.3|49
1633092900000|2021-10-01 12:55:00|2999.8|2993.8|3003|2997|3003.8|2997.8|2998.3|2992.3|63
1633093200000|2021-10-01 13:00:00|3003.3|2997.3|3002.3|2996.3|3008.5|3002.5|3001.8|2995.8|54
1633093500000|2021-10-01 13:05:00|3002.8|2996.8|3007.3|3001.3|3007.3|3001.3|3001.8|2995.8|45
1633093800000|2021-10-01 13:10:00|3006.8|3000.8|3010|3004|3010.3|3004.3|3005.3|2999.3|38
1633094100000|2021-10-01 13:15:00|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3005.3|2999.3|49
1633094400000|2021-10-01 13:20:00|3008.3|3002.3|3005.3|2999.3|3011.5|3005.5|3005|2999|47
1633094700000|2021-10-01 13:25:00|3005|2999|3011.3|3005.3|3011.3|3005.3|3005|2999|52
1633095000000|2021-10-01 13:30:00|3011|3005|3009.8|3003.8|3014.8|3008.8|3007|3001|72
1633095300000|2021-10-01 13:35:00|3010|3004|3006|3000|3011|3005|3005|2999|94
1633095600000|2021-10-01 13:40:00|3006.3|3000.3|3003|2997|3008.3|3002.3|3001.8|2995.8|80
1633095900000|2021-10-01 13:45:00|3002.8|2996.8|2995.5|2989.5|3005|2999|2993.8|2987.8|109
1633096200000|2021-10-01 13:50:00|2995.3|2989.3|3001.5|2995.5|3003.8|2997.8|2994.5|2988.5|75
1633096500000|2021-10-01 13:55:00|3000.8|2994.8|2998.8|2992.8|3001.8|2995.8|2995.8|2989.8|67
1633096800000|2021-10-01 14:00:00|2999|2993|2994.8|2988.8|3001.3|2995.3|2993.8|2987.8|88
1633097100000|2021-10-01 14:05:00|2994.3|2988.3|2999.3|2993.3|2999.3|2993.3|2993.3|2987.3|79
1633097400000|2021-10-01 14:10:00|2999|2993|2996.5|2990.5|2999.3|2993.3|2994.8|2988.8|120
1633097700000|2021-10-01 14:15:00|2996|2990|2998|2992|2998.3|2992.3|2994.5|2988.5|65
1633098000000|2021-10-01 14:20:00|2997.8|2991.8|2990.5|2984.5|2997.8|2991.8|2988.8|2982.8|92
1633098300000|2021-10-01 14:25:00|2991|2985|2990.3|2984.3|2991.8|2985.8|2988.8|2982.8|47
1633098600000|2021-10-01 14:30:00|2990|2984|2984.5|2978.5|2991.3|2985.3|2984.5|2978.5|109
1633098900000|2021-10-01 14:35:00|2984.3|2978.3|2980.5|2974.5|2984.3|2978.3|2977.3|2971.3|77
1633099200000|2021-10-01 14:40:00|2980.3|2974.3|2986|2980|2987.3|2981.3|2980|2974|74
1633099500000|2021-10-01 14:45:00|2985.8|2979.8|2982.5|2976.5|2985.8|2979.8|2981.3|2975.3|75
1633099800000|2021-10-01 14:50:00|2982.3|2976.3|2982|2976|2984.8|2978.8|2978.3|2972.3|109
1633100100000|2021-10-01 14:55:00|2981.8|2975.8|2988.8|2982.8|2990|2984|2979.8|2973.8|136
1633100400000|2021-10-01 15:00:00|2988.5|2982.5|2991.3|2985.3|2992.3|2986.3|2988.3|2982.3|65
1633100700000|2021-10-01 15:05:00|2991.5|2985.5|2986.3|2980.3|2991.5|2985.5|2986.3|2980.3|42
1633101000000|2021-10-01 15:10:00|2986.5|2980.5|2991.3|2985.3|2991.5|2985.5|2986.5|2980.5|41
1633101300000|2021-10-01 15:15:00|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2989.5|2983.5|44
1633101600000|2021-10-01 15:20:00|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2987.3|2981.3|35
1633101900000|2021-10-01 15:25:00|2990.5|2984.5|2986.8|2980.8|2991|2985|2986.3|2980.3|28
1633102200000|2021-10-01 15:30:00|2987|2981|2988.5|2982.5|2988.8|2982.8|2986|2980|63
1633102500000|2021-10-01 15:35:00|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.3|2982.3|14
1633102800000|2021-10-01 15:40:00|2988.8|2982.8|2991.8|2985.8|2991.8|2985.8|2987.5|2981.5|28
1633103100000|2021-10-01 15:45:00|2992|2986|2990.5|2984.5|2992|2986|2989.3|2983.3|37
1633103400000|2021-10-01 15:50:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2989|2983|29
1633103700000|2021-10-01 15:55:00|2990.5|2984.5|2988|2982|2991|2985|2986.8|2980.8|57
1633104000000|2021-10-01 16:00:00|2988.8|2982.8|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|8
1633104300000|2021-10-01 16:05:00|2988|2982|2989.3|2983.3|2989.3|2983.3|2986.8|2980.8|19
1633104600000|2021-10-01 16:10:00|2989|2983|2994.3|2988.3|2994.3|2988.3|2988.5|2982.5|20
1633104900000|2021-10-01 16:15:00|2995.3|2989.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|18
1633105200000|2021-10-01 16:20:00|2995.5|2989.5|3005|2999|3005|2999|2995.5|2989.5|25
1633105500000|2021-10-01 16:25:00|3005.5|2999.5|3003.3|2997.3|3010.6|3004.6|3003.3|2997.3|27
1633105800000|2021-10-01 16:30:00|3003|2997|3002.3|2996.3|3003|2997|3001.8|2995.8|5
1633106100000|2021-10-01 16:35:00|3002|2996|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|32
1633106400000|2021-10-01 16:40:00|3001|2995|3001|2995|3001.8|2995.8|3000.8|2994.8|18
1633106700000|2021-10-01 16:45:00|3001.3|2995.3|3002.8|2996.8|3002.8|2996.8|3001|2995|31
1633107000000|2021-10-01 16:50:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|11
1633107300000|2021-10-01 16:55:00|3004.4|2998.4|3009.4|3003.4|3010.1|3004.1|3004.4|2998.4|15
1633305600000|2021-10-04 00:00:00|3010.3|2999|3013|3007|3013.3|3007.3|3010.3|2999|9
1633305900000|2021-10-04 00:05:00|3013.3|3007.3|3019.8|3013.8|3019.8|3013.8|3013.3|3007.3|17
1633306200000|2021-10-04 00:10:00|3020|3014|3018.3|3012.3|3023|3017|3018.3|3012.3|19
1633306500000|2021-10-04 00:15:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1633306800000|2021-10-04 00:20:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018|3012|8
1633307100000|2021-10-04 00:25:00|3019.8|3013.8|3020|3014|3020.5|3014.5|3019.8|3013.8|9
1633307400000|2021-10-04 00:30:00|3020.3|3014.3|3020|3014|3020.3|3014.3|3019.5|3013.5|8
1633307700000|2021-10-04 00:35:00|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1633308000000|2021-10-04 00:40:00|3020.8|3014.8|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|20
1633308300000|2021-10-04 00:45:00|3019.8|3013.8|3021.5|3015.5|3021.5|3015.5|3019.8|3013.8|10
1633308600000|2021-10-04 00:50:00|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|3
1633308900000|2021-10-04 00:55:00|3022.8|3016.8|3026.3|3020.3|3026.8|3020.8|3022.8|3016.8|17
1633309200000|2021-10-04 01:00:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|8
1633309500000|2021-10-04 01:05:00|3027.3|3021.3|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|8
1633309800000|2021-10-04 01:10:00|3026.3|3020.3|3027.3|3021.3|3027.8|3021.8|3026.3|3020.3|6
1633310100000|2021-10-04 01:15:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3026|3020|17
1633310400000|2021-10-04 01:20:00|3027|3021|3026.3|3020.3|3027|3021|3025.8|3019.8|15
1633310700000|2021-10-04 01:25:00|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|8
1633311000000|2021-10-04 01:30:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3025.8|3019.8|24
1633311300000|2021-10-04 01:35:00|3026.3|3020.3|3021.3|3015.3|3026.8|3020.8|3021.3|3015.3|22
1633311600000|2021-10-04 01:40:00|3020.8|3014.8|3019.3|3013.3|3021.5|3015.5|3019|3013|15
1633311900000|2021-10-04 01:45:00|3019.5|3013.5|3017.8|3011.8|3019.8|3013.8|3017.3|3011.3|19
1633312200000|2021-10-04 01:50:00|3017.5|3011.5|3015.8|3009.8|3017.5|3011.5|3015|3009|20
1633312500000|2021-10-04 01:55:00|3016.3|3010.3|3018|3012|3018.5|3012.5|3016.3|3010.3|7
1633312800000|2021-10-04 02:00:00|3017.8|3011.8|3016.5|3010.5|3018.3|3012.3|3016.5|3010.5|15
1633313100000|2021-10-04 02:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|8
1633313400000|2021-10-04 02:10:00|3017|3011|3022.3|3016.3|3022.3|3016.3|3017|3011|17
1633313700000|2021-10-04 02:15:00|3022.5|3016.5|3020.8|3014.8|3022.8|3016.8|3020.8|3014.8|19
1633314000000|2021-10-04 02:20:00|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633314300000|2021-10-04 02:25:00|3022|3016|3024.3|3018.3|3024.3|3018.3|3021.3|3015.3|7
1633314600000|2021-10-04 02:30:00|3024.5|3018.5|3023|3017|3024.5|3018.5|3023|3017|4
1633314900000|2021-10-04 02:35:00|3022.8|3016.8|3024.3|3018.3|3024.3|3018.3|3022.3|3016.3|4
1633315200000|2021-10-04 02:40:00|3024.5|3018.5|3025.3|3019.3|3025.5|3019.5|3024.5|3018.5|8
1633315500000|2021-10-04 02:45:00|3025|3019|3025|3019|3025|3019|3024.8|3018.8|5
1633315800000|2021-10-04 02:50:00|3024.8|3018.8|3023.3|3017.3|3024.8|3018.8|3023.3|3017.3|5
1633316100000|2021-10-04 02:55:00|3023|3017|3022|3016|3023|3017|3021.8|3015.8|7
1633316400000|2021-10-04 03:00:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1633316700000|2021-10-04 03:05:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|5
1633317000000|2021-10-04 03:10:00|3022|3016|3021.3|3015.3|3022|3016|3018.5|3012.5|11
1633317300000|2021-10-04 03:15:00|3021|3015|3019.8|3013.8|3021|3015|3017.5|3011.5|12
1633317600000|2021-10-04 03:20:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|5
1633318200000|2021-10-04 03:30:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1633318500000|2021-10-04 03:35:00|3020.3|3014.3|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|7
1633318800000|2021-10-04 03:40:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1633319100000|2021-10-04 03:45:00|3019.8|3013.8|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|2
1633319400000|2021-10-04 03:50:00|3021|3015|3020.8|3014.8|3021|3015|3020.5|3014.5|3
1633319700000|2021-10-04 03:55:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1633320300000|2021-10-04 04:05:00|3020.8|3014.8|3021.5|3015.5|3021.8|3015.8|3020.8|3014.8|3
1633320900000|2021-10-04 04:15:00|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021|3015|6
1633321800000|2021-10-04 04:30:00|3022|3016|3022.5|3016.5|3022.5|3016.5|3020.8|3014.8|9
1633322100000|2021-10-04 04:35:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1633322400000|2021-10-04 04:40:00|3022.5|3016.5|3024|3018|3024|3018|3022.5|3016.5|5
1633322700000|2021-10-04 04:45:00|3024.3|3018.3|3021.3|3015.3|3024.3|3018.3|3021.3|3015.3|4
1633323600000|2021-10-04 05:00:00|3022|3016|3022.8|3016.8|3023.5|3017.5|3022|3016|10
1633323900000|2021-10-04 05:05:00|3022|3016|3021.3|3015.3|3022|3016|3020.5|3014.5|10
1633324200000|2021-10-04 05:10:00|3021.5|3015.5|3021.5|3015.5|3022|3016|3021.3|3015.3|14
1633324500000|2021-10-04 05:15:00|3021.8|3015.8|3022.8|3016.8|3023.3|3017.3|3021.8|3015.8|8
1633324800000|2021-10-04 05:20:00|3023.3|3017.3|3023.3|3017.3|3024|3018|3023.3|3017.3|9
1633325100000|2021-10-04 05:25:00|3023.5|3017.5|3024.3|3018.3|3024.8|3018.8|3023.5|3017.5|13
1633325400000|2021-10-04 05:30:00|3024.5|3018.5|3022|3016|3024.5|3018.5|3021.8|3015.8|14
1633325700000|2021-10-04 05:35:00|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022|3016|11
1633326000000|2021-10-04 05:40:00|3023.5|3017.5|3021.8|3015.8|3023.8|3017.8|3021.5|3015.5|35
1633326300000|2021-10-04 05:45:00|3021.5|3015.5|3021.8|3015.8|3022|3016|3021.3|3015.3|19
1633326600000|2021-10-04 05:50:00|3022|3016|3021.5|3015.5|3023|3017|3021.5|3015.5|10
1633326900000|2021-10-04 05:55:00|3021.3|3015.3|3022|3016|3022|3016|3020.3|3014.3|13
1633327200000|2021-10-04 06:00:00|3021.8|3015.8|3022.8|3016.8|3023.5|3017.5|3021.8|3015.8|21
1633327500000|2021-10-04 06:05:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022|3016|5
1633327800000|2021-10-04 06:10:00|3022.5|3016.5|3021.3|3015.3|3022.8|3016.8|3021.3|3015.3|24
1633328100000|2021-10-04 06:15:00|3020.8|3014.8|3017|3011|3020.8|3014.8|3014.8|3008.8|33
1633328400000|2021-10-04 06:20:00|3017.3|3011.3|3016|3010|3017.5|3011.5|3015|3009|22
1633328700000|2021-10-04 06:25:00|3015.8|3009.8|3015.8|3009.8|3018.5|3012.5|3015.5|3009.5|24
1633329000000|2021-10-04 06:30:00|3015.5|3009.5|3016|3010|3017.3|3011.3|3014.5|3008.5|21
1633329300000|2021-10-04 06:35:00|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3014.5|3008.5|16
1633329600000|2021-10-04 06:40:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|15
1633329900000|2021-10-04 06:45:00|3013.3|3007.3|3012.3|3006.3|3016.3|3010.3|3012.3|3006.3|21
1633330200000|2021-10-04 06:50:00|3012|3006|3010.3|3004.3|3013.3|3007.3|3010|3004|17
1633330500000|2021-10-04 06:55:00|3011.3|3005.3|3018.3|3012.3|3018.5|3012.5|3011.3|3005.3|47
1633330800000|2021-10-04 07:00:00|3019.8|3013.8|3009.8|3003.8|3019.9|3013.9|3009.8|3003.8|93
1633331100000|2021-10-04 07:05:00|3010|3004|3009|3003|3011.3|3005.3|3008.3|3002.3|46
1633331400000|2021-10-04 07:10:00|3009.3|3003.3|3013.5|3007.5|3013.5|3007.5|3009.3|3003.3|28
1633331700000|2021-10-04 07:15:00|3013|3007|3011|3005|3013|3007|3011|3005|16
1633332000000|2021-10-04 07:20:00|3010.5|3004.5|3007.3|3001.3|3011.3|3005.3|3007.3|3001.3|17
1633332300000|2021-10-04 07:25:00|3007.5|3001.5|3013.5|3007.5|3013.5|3007.5|3007.3|3001.3|32
1633332600000|2021-10-04 07:30:00|3014|3008|3010.5|3004.5|3015.8|3009.8|3010.3|3004.3|45
1633332900000|2021-10-04 07:35:00|3009.6|3003.6|3011|3005|3011|3005|3008.3|3002.3|30
1633333200000|2021-10-04 07:40:00|3009.5|3003.5|3007.8|3001.8|3009.5|3003.5|3007.3|3001.3|8
1633333500000|2021-10-04 07:45:00|3007.5|3001.5|3011|3005|3011.3|3005.3|3007|3001|31
1633333800000|2021-10-04 07:50:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|10
1633334100000|2021-10-04 07:55:00|3011.3|3005.3|3014|3008|3014|3008|3011.3|3005.3|32
1633334400000|2021-10-04 08:00:00|3014.3|3008.3|3014.3|3008.3|3017|3011|3014|3008|31
1633334700000|2021-10-04 08:05:00|3014.5|3008.5|3018|3012|3019.3|3013.3|3014.5|3008.5|29
1633335000000|2021-10-04 08:10:00|3018.3|3012.3|3020.8|3014.8|3020.8|3014.8|3018.3|3012.3|35
1633335300000|2021-10-04 08:15:00|3020.3|3014.3|3021.3|3015.3|3021.8|3015.8|3019.8|3013.8|35
1633335600000|2021-10-04 08:20:00|3021.5|3015.5|3026.3|3020.3|3027.8|3021.8|3021.5|3015.5|62
1633335900000|2021-10-04 08:25:00|3026.5|3020.5|3029.5|3023.5|3030.8|3024.8|3025.8|3019.8|42
1633336200000|2021-10-04 08:30:00|3029.8|3023.8|3022.8|3016.8|3029.8|3023.8|3022.3|3016.3|69
1633336500000|2021-10-04 08:35:00|3023.3|3017.3|3022.3|3016.3|3023.3|3017.3|3021|3015|47
1633336800000|2021-10-04 08:40:00|3022.8|3016.8|3025|3019|3026|3020|3022.8|3016.8|35
1633337100000|2021-10-04 08:45:00|3025.3|3019.3|3023.3|3017.3|3025.8|3019.8|3020.5|3014.5|33
1633337400000|2021-10-04 08:50:00|3023.5|3017.5|3023.3|3017.3|3026.5|3020.5|3022.3|3016.3|48
1633337700000|2021-10-04 08:55:00|3023.5|3017.5|3026|3020|3026.3|3020.3|3023.3|3017.3|24
1633338000000|2021-10-04 09:00:00|3026.3|3020.3|3025.3|3019.3|3026.8|3020.8|3025.3|3019.3|37
1633338300000|2021-10-04 09:05:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3023.8|3017.8|21
1633338600000|2021-10-04 09:10:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3024.5|3018.5|37
1633338900000|2021-10-04 09:15:00|3026|3020|3024.5|3018.5|3026.3|3020.3|3024.3|3018.3|27
1633339200000|2021-10-04 09:20:00|3024.8|3018.8|3024.5|3018.5|3026.8|3020.8|3024.5|3018.5|9
1633339500000|2021-10-04 09:25:00|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024|3018|14
1633339800000|2021-10-04 09:30:00|3024.3|3018.3|3021.8|3015.8|3024.3|3018.3|3021.5|3015.5|24
1633340100000|2021-10-04 09:35:00|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.3|3015.3|20
1633340400000|2021-10-04 09:40:00|3022.8|3016.8|3024|3018|3024.5|3018.5|3022.8|3016.8|11
1633340700000|2021-10-04 09:45:00|3024.3|3018.3|3025.5|3019.5|3026.3|3020.3|3024|3018|13
1633341000000|2021-10-04 09:50:00|3025.3|3019.3|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|21
1633341300000|2021-10-04 09:55:00|3027|3021|3027|3021|3027.3|3021.3|3026.8|3020.8|5
1633341600000|2021-10-04 10:00:00|3027.3|3021.3|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|11
1633341900000|2021-10-04 10:05:00|3025.3|3019.3|3025|3019|3025.5|3019.5|3024.8|3018.8|30
1633342200000|2021-10-04 10:10:00|3025.3|3019.3|3025.5|3019.5|3026.3|3020.3|3025|3019|18
1633342500000|2021-10-04 10:15:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3024.5|3018.5|17
1633342800000|2021-10-04 10:20:00|3024.8|3018.8|3024|3018|3024.8|3018.8|3022.8|3016.8|40
1633343100000|2021-10-04 10:25:00|3023.8|3017.8|3025.8|3019.8|3026.8|3020.8|3023.8|3017.8|34
1633343400000|2021-10-04 10:30:00|3025.5|3019.5|3026.5|3020.5|3026.8|3020.8|3025.3|3019.3|46
1633343700000|2021-10-04 10:35:00|3026.8|3020.8|3030.3|3024.3|3030.8|3024.8|3026.3|3020.3|42
1633344000000|2021-10-04 10:40:00|3030.5|3024.5|3027|3021|3030.8|3024.8|3027|3021|61
1633344300000|2021-10-04 10:45:00|3027.5|3021.5|3026.5|3020.5|3028.8|3022.8|3026|3020|30
1633344600000|2021-10-04 10:50:00|3025.8|3019.8|3027.8|3021.8|3028.5|3022.5|3024.5|3018.5|38
1633344900000|2021-10-04 10:55:00|3027.3|3021.3|3027|3021|3028|3022|3026.5|3020.5|40
1633345200000|2021-10-04 11:00:00|3026.8|3020.8|3025.8|3019.8|3027|3021|3025.5|3019.5|25
1633345500000|2021-10-04 11:05:00|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|6
1633345800000|2021-10-04 11:10:00|3027.5|3021.5|3024.5|3018.5|3027.5|3021.5|3023.3|3017.3|46
1633346100000|2021-10-04 11:15:00|3024.3|3018.3|3024.8|3018.8|3025|3019|3024|3018|12
1633346400000|2021-10-04 11:20:00|3025|3019|3025.8|3019.8|3026|3020|3024.3|3018.3|26
1633346700000|2021-10-04 11:25:00|3026|3020|3026.3|3020.3|3027.5|3021.5|3025.5|3019.5|22
1633347000000|2021-10-04 11:30:00|3026.5|3020.5|3027.3|3021.3|3028.8|3022.8|3026|3020|34
1633347300000|2021-10-04 11:35:00|3026.5|3020.5|3028.3|3022.3|3028.8|3022.8|3026.3|3020.3|23
1633347600000|2021-10-04 11:40:00|3028|3022|3027|3021|3028.5|3022.5|3024.8|3018.8|23
1633347900000|2021-10-04 11:45:00|3026.8|3020.8|3026.5|3020.5|3029|3023|3026.5|3020.5|30
1633348200000|2021-10-04 11:50:00|3026.3|3020.3|3024.8|3018.8|3029.3|3023.3|3023.8|3017.8|78
1633348500000|2021-10-04 11:55:00|3024.5|3018.5|3027.3|3021.3|3028.5|3022.5|3024.3|3018.3|69
1633348800000|2021-10-04 12:00:00|3027.5|3021.5|3030.8|3024.8|3030.8|3024.8|3027.5|3021.5|39
1633349100000|2021-10-04 12:05:00|3031.3|3025.3|3036|3030|3037.8|3031.8|3031.3|3025.3|75
1633349400000|2021-10-04 12:10:00|3035.8|3029.8|3037.5|3031.5|3038.8|3032.8|3035.5|3029.5|79
1633349700000|2021-10-04 12:15:00|3037.3|3031.3|3036.5|3030.5|3038.8|3032.8|3034.8|3028.8|56
1633350000000|2021-10-04 12:20:00|3036.8|3030.8|3035.5|3029.5|3038.3|3032.3|3033.5|3027.5|66
1633350300000|2021-10-04 12:25:00|3035.8|3029.8|3037|3031|3037.3|3031.3|3035|3029|51
1633350600000|2021-10-04 12:30:00|3037.3|3031.3|3033.8|3027.8|3037.3|3031.3|3033.3|3027.3|81
1633350900000|2021-10-04 12:35:00|3034|3028|3037|3031|3037|3031|3034|3028|65
1633351200000|2021-10-04 12:40:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3036.3|3030.3|35
1633351500000|2021-10-04 12:45:00|3036.8|3030.8|3037|3031|3037.3|3031.3|3035.3|3029.3|67
1633351800000|2021-10-04 12:50:00|3037.3|3031.3|3040|3034|3040.3|3034.3|3034.5|3028.5|62
1633352100000|2021-10-04 12:55:00|3040.3|3034.3|3040.3|3034.3|3042.3|3036.3|3039.3|3033.3|76
1633352400000|2021-10-04 13:00:00|3040.5|3034.5|3037|3031|3043|3037|3036.3|3030.3|110
1633352700000|2021-10-04 13:05:00|3037.5|3031.5|3037.8|3031.8|3040.5|3034.5|3036.8|3030.8|76
1633353000000|2021-10-04 13:10:00|3038|3032|3038.5|3032.5|3039|3033|3036.3|3030.3|48
1633353300000|2021-10-04 13:15:00|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3036|3030|42
1633353600000|2021-10-04 13:20:00|3037.3|3031.3|3034.5|3028.5|3037.3|3031.3|3033.3|3027.3|35
1633353900000|2021-10-04 13:25:00|3034|3028|3034|3028|3034.8|3028.8|3028.8|3022.8|94
1633354200000|2021-10-04 13:30:00|3034.3|3028.3|3040.8|3034.8|3042|3036|3033|3027|116
1633354500000|2021-10-04 13:35:00|3041|3035|3046.3|3040.3|3047|3041|3039.5|3033.5|98
1633354800000|2021-10-04 13:40:00|3045.5|3039.5|3046.5|3040.5|3047.5|3041.5|3045.3|3039.3|91
1633355100000|2021-10-04 13:45:00|3046.8|3040.8|3047|3041|3048|3042|3045.3|3039.3|73
1633355400000|2021-10-04 13:50:00|3047.3|3041.3|3046.5|3040.5|3047.8|3041.8|3044.5|3038.5|99
1633355700000|2021-10-04 13:55:00|3046.8|3040.8|3045.8|3039.8|3047.3|3041.3|3044.5|3038.5|62
1633356000000|2021-10-04 14:00:00|3045.5|3039.5|3042.5|3036.5|3048.3|3042.3|3040.5|3034.5|157
1633356300000|2021-10-04 14:05:00|3042.3|3036.3|3045|3039|3047.3|3041.3|3042|3036|58
1633356600000|2021-10-04 14:10:00|3044.5|3038.5|3046.5|3040.5|3047.8|3041.8|3044.3|3038.3|75
1633356900000|2021-10-04 14:15:00|3046.8|3040.8|3045.8|3039.8|3051.5|3045.5|3044.5|3038.5|115
1633357200000|2021-10-04 14:20:00|3045.5|3039.5|3040.3|3034.3|3045.8|3039.8|3037.3|3031.3|118
1633357500000|2021-10-04 14:25:00|3040.5|3034.5|3041|3035|3044.8|3038.8|3039.8|3033.8|138
1633357800000|2021-10-04 14:30:00|3041.3|3035.3|3045.5|3039.5|3046|3040|3038|3032|97
1633358100000|2021-10-04 14:35:00|3045.3|3039.3|3040.3|3034.3|3047.3|3041.3|3037.3|3031.3|131
1633358400000|2021-10-04 14:40:00|3040.5|3034.5|3032.5|3026.5|3042.3|3036.3|3032.3|3026.3|93
1633358700000|2021-10-04 14:45:00|3032.8|3026.8|3030.5|3024.5|3036.3|3030.3|3028.8|3022.8|104
1633359000000|2021-10-04 14:50:00|3030.8|3024.8|3016.3|3010.3|3030.8|3024.8|3016|3010|138
1633359300000|2021-10-04 14:55:00|3015.5|3009.5|3020.8|3014.8|3022|3016|3014.5|3008.5|164
1633359600000|2021-10-04 15:00:00|3020.5|3014.5|3024.3|3018.3|3026.8|3020.8|3018.5|3012.5|64
1633359900000|2021-10-04 15:05:00|3024|3018|3024.8|3018.8|3025.8|3019.8|3023.8|3017.8|52
1633360200000|2021-10-04 15:10:00|3025|3019|3026.3|3020.3|3026.5|3020.5|3023.8|3017.8|41
1633360500000|2021-10-04 15:15:00|3026.5|3020.5|3027|3021|3029.3|3023.3|3025.8|3019.8|70
1633360800000|2021-10-04 15:20:00|3027.3|3021.3|3027.8|3021.8|3028.5|3022.5|3026|3020|84
1633361100000|2021-10-04 15:25:00|3028|3022|3027.8|3021.8|3029.5|3023.5|3027|3021|61
1633361400000|2021-10-04 15:30:00|3027.5|3021.5|3027.3|3021.3|3028.3|3022.3|3024.8|3018.8|58
1633361700000|2021-10-04 15:35:00|3027.5|3021.5|3027.8|3021.8|3028.5|3022.5|3027.5|3021.5|22
1633362000000|2021-10-04 15:40:00|3028|3022|3029.3|3023.3|3029.8|3023.8|3027.8|3021.8|53
1633362300000|2021-10-04 15:45:00|3029.5|3023.5|3031.3|3025.3|3032.5|3026.5|3029.5|3023.5|39
1633362600000|2021-10-04 15:50:00|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3030.5|3024.5|35
1633362900000|2021-10-04 15:55:00|3032.3|3026.3|3031.8|3025.8|3035.3|3029.3|3031.8|3025.8|47
1633363200000|2021-10-04 16:00:00|3031.5|3025.5|3029.8|3023.8|3031.5|3025.5|3029.3|3023.3|24
1633363500000|2021-10-04 16:05:00|3029.3|3023.3|3029.8|3023.8|3030|3024|3029|3023|15
1633363800000|2021-10-04 16:10:00|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|7
1633364100000|2021-10-04 16:15:00|3029|3023|3028|3022|3029|3023|3028|3022|11
1633364400000|2021-10-04 16:20:00|3027.5|3021.5|3025.5|3019.5|3027.5|3021.5|3024.3|3018.3|26
1633364700000|2021-10-04 16:25:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|51
1633365000000|2021-10-04 16:30:00|3025.5|3019.5|3029.8|3023.8|3029.8|3023.8|3023.5|3017.5|45
1633365300000|2021-10-04 16:35:00|3029.3|3023.3|3030.8|3024.8|3032|3026|3028.8|3022.8|31
1633365600000|2021-10-04 16:40:00|3030.5|3024.5|3031.3|3025.3|3032|3026|3030.3|3024.3|42
1633365900000|2021-10-04 16:45:00|3031|3025|3034.8|3028.8|3035.3|3029.3|3030.8|3024.8|22
1633366200000|2021-10-04 16:50:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1633366500000|2021-10-04 16:55:00|3034.9|3028.9|3034.9|3028.9|3035.4|3029.4|3032.4|3026.4|30
1633392000000|2021-10-05 00:00:00|3039|3033|3039.8|3033.8|3040.8|3034.8|3039|3033|17
1633392300000|2021-10-05 00:05:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|17
1633392600000|2021-10-05 00:10:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1633393200000|2021-10-05 00:20:00|3039.3|3033.3|3035.3|3029.3|3039.3|3033.3|3035.3|3029.3|10
1633393500000|2021-10-05 00:25:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633393800000|2021-10-05 00:30:00|3035|3029|3032.3|3026.3|3035|3029|3032|3026|8
1633394100000|2021-10-05 00:35:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1633394400000|2021-10-05 00:40:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|5
1633394700000|2021-10-05 00:45:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1633395000000|2021-10-05 00:50:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633395300000|2021-10-05 00:55:00|3031|3025|3033|3027|3033|3027|3030.8|3024.8|32
1633395600000|2021-10-05 01:00:00|3033.5|3027.5|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|4
1633395900000|2021-10-05 01:05:00|3033.3|3027.3|3031.8|3025.8|3033.3|3027.3|3031.8|3025.8|22
1633396200000|2021-10-05 01:10:00|3031.5|3025.5|3032.3|3026.3|3032.8|3026.8|3031.5|3025.5|4
1633396500000|2021-10-05 01:15:00|3031.8|3025.8|3030|3024|3032|3026|3030|3024|7
1633396800000|2021-10-05 01:20:00|3029.8|3023.8|3027.5|3021.5|3029.8|3023.8|3027.3|3021.3|27
1633397100000|2021-10-05 01:25:00|3028.3|3022.3|3030.3|3024.3|3030.3|3024.3|3028.3|3022.3|7
1633397400000|2021-10-05 01:30:00|3029.8|3023.8|3029|3023|3030|3024|3029|3023|5
1633397700000|2021-10-05 01:35:00|3029.3|3023.3|3030.3|3024.3|3030.3|3024.3|3028|3022|14
1633398000000|2021-10-05 01:40:00|3030.8|3024.8|3035.8|3029.8|3035.8|3029.8|3030.8|3024.8|7
1633398300000|2021-10-05 01:45:00|3036|3030|3038.3|3032.3|3039|3033|3036|3030|7
1633398600000|2021-10-05 01:50:00|3038.5|3032.5|3041.5|3035.5|3041.5|3035.5|3038.5|3032.5|11
1633398900000|2021-10-05 01:55:00|3042|3036|3041.8|3035.8|3043|3037|3041.8|3035.8|10
1633399200000|2021-10-05 02:00:00|3041.5|3035.5|3040.3|3034.3|3041.5|3035.5|3040.3|3034.3|13
1633399500000|2021-10-05 02:05:00|3041|3035|3040.3|3034.3|3041.5|3035.5|3040|3034|11
1633399800000|2021-10-05 02:10:00|3040|3034|3039|3033|3040|3034|3039|3033|3
1633400100000|2021-10-05 02:15:00|3039.8|3033.8|3041.3|3035.3|3041.3|3035.3|3039.8|3033.8|2
1633400400000|2021-10-05 02:20:00|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3040|3034|8
1633400700000|2021-10-05 02:25:00|3040.8|3034.8|3039.5|3033.5|3040.8|3034.8|3039.5|3033.5|6
1633401000000|2021-10-05 02:30:00|3039.8|3033.8|3040|3034|3041.5|3035.5|3039.8|3033.8|25
1633401300000|2021-10-05 02:35:00|3040.3|3034.3|3040.8|3034.8|3041.8|3035.8|3040.3|3034.3|17
1633401600000|2021-10-05 02:40:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1633401900000|2021-10-05 02:45:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3040.3|3034.3|3
1633402200000|2021-10-05 02:50:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1633402500000|2021-10-05 02:55:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1633402800000|2021-10-05 03:00:00|3041.5|3035.5|3041.3|3035.3|3044.3|3038.3|3041|3035|15
1633403100000|2021-10-05 03:05:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1633403400000|2021-10-05 03:10:00|3041|3035|3039.8|3033.8|3041.8|3035.8|3039.8|3033.8|8
1633403700000|2021-10-05 03:15:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1633404000000|2021-10-05 03:20:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633404300000|2021-10-05 03:25:00|3039.8|3033.8|3037.5|3031.5|3040.3|3034.3|3037.5|3031.5|12
1633404600000|2021-10-05 03:30:00|3037.3|3031.3|3033.5|3027.5|3037.3|3031.3|3033.5|3027.5|12
1633404900000|2021-10-05 03:35:00|3033.8|3027.8|3034.8|3028.8|3037|3031|3033.8|3027.8|14
1633405200000|2021-10-05 03:40:00|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034|3028|10
1633405500000|2021-10-05 03:45:00|3033.5|3027.5|3034|3028|3034|3028|3033.3|3027.3|7
1633405800000|2021-10-05 03:50:00|3035.3|3029.3|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|4
1633406100000|2021-10-05 03:55:00|3035.8|3029.8|3034|3028|3036.3|3030.3|3034|3028|7
1633406400000|2021-10-05 04:00:00|3033.5|3027.5|3034.5|3028.5|3034.8|3028.8|3033.5|3027.5|8
1633406700000|2021-10-05 04:05:00|3034|3028|3034.3|3028.3|3036.3|3030.3|3034|3028|12
1633407000000|2021-10-05 04:10:00|3033.8|3027.8|3033|3027|3033.8|3027.8|3033|3027|4
1633407300000|2021-10-05 04:15:00|3033.5|3027.5|3032|3026|3033.8|3027.8|3032|3026|7
1633407600000|2021-10-05 04:20:00|3033|3027|3033|3027|3033|3027|3032|3026|7
1633407900000|2021-10-05 04:25:00|3033.5|3027.5|3031.3|3025.3|3034.8|3028.8|3031.3|3025.3|23
1633408200000|2021-10-05 04:30:00|3031|3025|3031.3|3025.3|3031.8|3025.8|3031|3025|5
1633408500000|2021-10-05 04:35:00|3031.8|3025.8|3031.3|3025.3|3032|3026|3031.3|3025.3|3
1633408800000|2021-10-05 04:40:00|3031.5|3025.5|3034|3028|3034|3028|3031.5|3025.5|5
1633409100000|2021-10-05 04:45:00|3034.5|3028.5|3034|3028|3034.8|3028.8|3034|3028|4
1633409700000|2021-10-05 04:55:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1633410000000|2021-10-05 05:00:00|3033.5|3027.5|3032|3026|3033.5|3027.5|3032|3026|6
1633410300000|2021-10-05 05:05:00|3031.8|3025.8|3032.5|3026.5|3033.8|3027.8|3031.5|3025.5|10
1633410600000|2021-10-05 05:10:00|3032.3|3026.3|3030|3024|3032.3|3026.3|3029.8|3023.8|15
1633410900000|2021-10-05 05:15:00|3031.3|3025.3|3029.5|3023.5|3031.3|3025.3|3028.8|3022.8|16
1633411200000|2021-10-05 05:20:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3028.8|3022.8|19
1633411500000|2021-10-05 05:25:00|3030.5|3024.5|3030.3|3024.3|3031|3025|3030.3|3024.3|8
1633411800000|2021-10-05 05:30:00|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|6
1633412100000|2021-10-05 05:35:00|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|4
1633412400000|2021-10-05 05:40:00|3029|3023|3022.8|3016.8|3029|3023|3022.5|3016.5|17
1633412700000|2021-10-05 05:45:00|3022.5|3016.5|3025.3|3019.3|3026.8|3020.8|3022.5|3016.5|18
1633413000000|2021-10-05 05:50:00|3025.5|3019.5|3025.8|3019.8|3026.8|3020.8|3025.5|3019.5|5
1633413300000|2021-10-05 05:55:00|3026|3020|3027|3021|3027|3021|3026|3020|6
1633413600000|2021-10-05 06:00:00|3027.3|3021.3|3027.5|3021.5|3030.3|3024.3|3027.3|3021.3|29
1633413900000|2021-10-05 06:05:00|3027.3|3021.3|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|12
1633414200000|2021-10-05 06:10:00|3025.3|3019.3|3027|3021|3027.5|3021.5|3024.8|3018.8|17
1633414500000|2021-10-05 06:15:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3024.5|3018.5|13
1633414800000|2021-10-05 06:20:00|3027.3|3021.3|3027|3021|3027.5|3021.5|3025.8|3019.8|7
1633415100000|2021-10-05 06:25:00|3027.5|3021.5|3027|3021|3027.8|3021.8|3027|3021|3
1633415400000|2021-10-05 06:30:00|3026.8|3020.8|3023.3|3017.3|3027|3021|3023.3|3017.3|20
1633415700000|2021-10-05 06:35:00|3022.8|3016.8|3021|3015|3023.8|3017.8|3019.3|3013.3|29
1633416000000|2021-10-05 06:40:00|3020.3|3014.3|3020.8|3014.8|3021|3015|3020.3|3014.3|9
1633416300000|2021-10-05 06:45:00|3021|3015|3022.8|3016.8|3024.3|3018.3|3021|3015|11
1633416600000|2021-10-05 06:50:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3020.3|3014.3|12
1633416900000|2021-10-05 06:55:00|3021.5|3015.5|3019.1|3013.1|3021.5|3015.5|3019.1|3013.1|19
1633417200000|2021-10-05 07:00:00|3019|3013|3018.8|3012.8|3020.3|3014.3|3015.5|3009.5|55
1633417500000|2021-10-05 07:05:00|3019.5|3013.5|3026|3020|3027|3021|3018|3012|45
1633417800000|2021-10-05 07:10:00|3026.8|3020.8|3034|3028|3035.3|3029.3|3026|3020|39
1633418100000|2021-10-05 07:15:00|3034.3|3028.3|3031.8|3025.8|3036.8|3030.8|3031.8|3025.8|39
1633418400000|2021-10-05 07:20:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3029.5|3023.5|43
1633418700000|2021-10-05 07:25:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3030.8|3024.8|29
1633419000000|2021-10-05 07:30:00|3033.3|3027.3|3032.3|3026.3|3033.3|3027.3|3029.8|3023.8|35
1633419300000|2021-10-05 07:35:00|3032|3026|3029.8|3023.8|3032|3026|3025|3019|29
1633419600000|2021-10-05 07:40:00|3031|3025|3029.3|3023.3|3031.5|3025.5|3028.5|3022.5|40
1633419900000|2021-10-05 07:45:00|3029|3023|3027.4|3021.4|3029|3023|3024.4|3018.4|24
1633420200000|2021-10-05 07:50:00|3027.3|3021.3|3026|3020|3027.8|3021.8|3022.5|3016.5|30
1633420500000|2021-10-05 07:55:00|3026.5|3020.5|3023.5|3017.5|3028.8|3022.8|3023.5|3017.5|22
1633420800000|2021-10-05 08:00:00|3023.3|3017.3|3030.8|3024.8|3030.8|3024.8|3023.3|3017.3|47
1633421100000|2021-10-05 08:05:00|3030.5|3024.5|3031.5|3025.5|3031.5|3025.5|3025.8|3019.8|33
1633421400000|2021-10-05 08:10:00|3031.3|3025.3|3034.5|3028.5|3034.8|3028.8|3031|3025|36
1633421700000|2021-10-05 08:15:00|3034.3|3028.3|3035|3029|3035|3029|3033.3|3027.3|30
1633422000000|2021-10-05 08:20:00|3035.3|3029.3|3032.8|3026.8|3035.3|3029.3|3031.5|3025.5|24
1633422300000|2021-10-05 08:25:00|3033|3027|3031.3|3025.3|3034.8|3028.8|3030.3|3024.3|35
1633422600000|2021-10-05 08:30:00|3031.5|3025.5|3032|3026|3033.5|3027.5|3029|3023|65
1633422900000|2021-10-05 08:35:00|3031.8|3025.8|3028.5|3022.5|3032|3026|3025.5|3019.5|59
1633423200000|2021-10-05 08:40:00|3028.3|3022.3|3031.3|3025.3|3032|3026|3027.5|3021.5|45
1633423500000|2021-10-05 08:45:00|3031|3025|3030.8|3024.8|3031.3|3025.3|3027.3|3021.3|41
1633423800000|2021-10-05 08:50:00|3031|3025|3028|3022|3031.8|3025.8|3028|3022|50
1633424100000|2021-10-05 08:55:00|3028.3|3022.3|3032|3026|3033|3027|3028.3|3022.3|35
1633424400000|2021-10-05 09:00:00|3031.8|3025.8|3027.8|3021.8|3032.5|3026.5|3026.5|3020.5|53
1633424700000|2021-10-05 09:05:00|3028|3022|3027|3021|3028.5|3022.5|3026.8|3020.8|33
1633425000000|2021-10-05 09:10:00|3027.3|3021.3|3030|3024|3030|3024|3026.8|3020.8|31
1633425300000|2021-10-05 09:15:00|3029.5|3023.5|3027.8|3021.8|3029.5|3023.5|3025.8|3019.8|27
1633425600000|2021-10-05 09:20:00|3027.3|3021.3|3027.3|3021.3|3029.3|3023.3|3025.5|3019.5|49
1633425900000|2021-10-05 09:25:00|3027.5|3021.5|3027.8|3021.8|3028.8|3022.8|3027|3021|15
1633426200000|2021-10-05 09:30:00|3027.5|3021.5|3026.5|3020.5|3027.8|3021.8|3024.5|3018.5|27
1633426500000|2021-10-05 09:35:00|3026.3|3020.3|3027|3021|3028.3|3022.3|3024.3|3018.3|23
1633426800000|2021-10-05 09:40:00|3027.5|3021.5|3027.3|3021.3|3029|3023|3027.3|3021.3|19
1633427100000|2021-10-05 09:45:00|3027.5|3021.5|3031.3|3025.3|3031.3|3025.3|3027.5|3021.5|15
1633427400000|2021-10-05 09:50:00|3031|3025|3030.5|3024.5|3031.5|3025.5|3029|3023|18
1633427700000|2021-10-05 09:55:00|3030.3|3024.3|3029.5|3023.5|3031.3|3025.3|3029.5|3023.5|16
1633428000000|2021-10-05 10:00:00|3029|3023|3029.3|3023.3|3030.3|3024.3|3028.8|3022.8|13
1633428300000|2021-10-05 10:05:00|3029|3023|3026.8|3020.8|3029|3023|3026.3|3020.3|23
1633428600000|2021-10-05 10:10:00|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|18
1633428900000|2021-10-05 10:15:00|3027.8|3021.8|3027.5|3021.5|3029|3023|3026.9|3020.9|25
1633429200000|2021-10-05 10:20:00|3028|3022|3026.8|3020.8|3028.3|3022.3|3026.3|3020.3|19
1633429500000|2021-10-05 10:25:00|3027|3021|3026.3|3020.3|3027.3|3021.3|3024.8|3018.8|20
1633429800000|2021-10-05 10:30:00|3025.4|3019.4|3024.4|3018.4|3025.5|3019.5|3024.4|3018.4|15
1633430100000|2021-10-05 10:35:00|3024.5|3018.5|3024.9|3018.9|3025|3019|3024.3|3018.3|9
1633430400000|2021-10-05 10:40:00|3024.6|3018.6|3022.8|3016.8|3025|3019|3022.5|3016.5|24
1633430700000|2021-10-05 10:45:00|3022.5|3016.5|3022.6|3016.6|3023.8|3017.8|3021.3|3015.3|34
1633431000000|2021-10-05 10:50:00|3022.8|3016.8|3025.8|3019.8|3026.3|3020.3|3022.4|3016.4|26
1633431300000|2021-10-05 10:55:00|3026|3020|3024|3018|3026.8|3020.8|3021.9|3015.9|49
1633431600000|2021-10-05 11:00:00|3024.3|3018.3|3025.6|3019.6|3025.8|3019.8|3023.3|3017.3|25
1633431900000|2021-10-05 11:05:00|3026.3|3020.3|3025.4|3019.4|3027.1|3021.1|3024.9|3018.9|21
1633432200000|2021-10-05 11:10:00|3025.5|3019.5|3025.8|3019.8|3026.1|3020.1|3025.3|3019.3|15
1633432500000|2021-10-05 11:15:00|3026|3020|3024.8|3018.8|3026.5|3020.5|3024.4|3018.4|20
1633432800000|2021-10-05 11:20:00|3025|3019|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|13
1633433100000|2021-10-05 11:25:00|3023.5|3017.5|3025.3|3019.3|3025.5|3019.5|3023.3|3017.3|20
1633433400000|2021-10-05 11:30:00|3025.5|3019.5|3024|3018|3026|3020|3024|3018|24
1633433700000|2021-10-05 11:35:00|3024.3|3018.3|3026.3|3020.3|3026.3|3020.3|3024.3|3018.3|15
1633434000000|2021-10-05 11:40:00|3026.5|3020.5|3024.8|3018.8|3027.3|3021.3|3023.6|3017.6|23
1633434300000|2021-10-05 11:45:00|3024.3|3018.3|3023.5|3017.5|3025|3019|3023|3017|23
1633434600000|2021-10-05 11:50:00|3023.8|3017.8|3024.9|3018.9|3026.4|3020.4|3022.8|3016.8|73
1633434900000|2021-10-05 11:55:00|3025|3019|3025.8|3019.8|3026.3|3020.3|3024.8|3018.8|27
1633435200000|2021-10-05 12:00:00|3025.5|3019.5|3026.6|3020.6|3026.9|3020.9|3025.3|3019.3|27
1633435500000|2021-10-05 12:05:00|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3024.9|3018.9|25
1633435800000|2021-10-05 12:10:00|3025.5|3019.5|3028|3022|3030|3024|3025.5|3019.5|49
1633436100000|2021-10-05 12:15:00|3028.3|3022.3|3028.8|3022.8|3029|3023|3027.9|3021.9|17
1633436400000|2021-10-05 12:20:00|3028.5|3022.5|3029.3|3023.3|3029.6|3023.6|3028|3022|36
1633436700000|2021-10-05 12:25:00|3029|3023|3027|3021|3029.6|3023.6|3026.5|3020.5|41
1633437000000|2021-10-05 12:30:00|3026.3|3020.3|3023.6|3017.6|3026.3|3020.3|3023.6|3017.6|29
1633437300000|2021-10-05 12:35:00|3023.8|3017.8|3026.8|3020.8|3026.8|3020.8|3023.8|3017.8|23
1633437600000|2021-10-05 12:40:00|3027|3021|3031.5|3025.5|3031.5|3025.5|3026|3020|42
1633437900000|2021-10-05 12:45:00|3031.6|3025.6|3033.3|3027.3|3033.3|3027.3|3030.5|3024.5|24
1633438200000|2021-10-05 12:50:00|3033.5|3027.5|3033.5|3027.5|3034.5|3028.5|3032.3|3026.3|26
1633438500000|2021-10-05 12:55:00|3033.4|3027.4|3029.5|3023.5|3033.4|3027.4|3028.8|3022.8|35
1633438800000|2021-10-05 13:00:00|3029.4|3023.4|3028.8|3022.8|3030.6|3024.6|3028.8|3022.8|39
1633439100000|2021-10-05 13:05:00|3028.5|3022.5|3025.5|3019.5|3028.6|3022.6|3025.5|3019.5|39
1633439400000|2021-10-05 13:10:00|3025.1|3019.1|3025.8|3019.8|3027.5|3021.5|3024.9|3018.9|25
1633439700000|2021-10-05 13:15:00|3024.5|3018.5|3030|3024|3030.8|3024.8|3024.3|3018.3|38
1633440000000|2021-10-05 13:20:00|3030.1|3024.1|3027.3|3021.3|3030.9|3024.9|3027.3|3021.3|30
1633440300000|2021-10-05 13:25:00|3027.5|3021.5|3025.9|3019.9|3028.1|3022.1|3025|3019|41
1633440600000|2021-10-05 13:30:00|3026.4|3020.4|3025.4|3019.4|3026.5|3020.5|3024.3|3018.3|73
1633440900000|2021-10-05 13:35:00|3025.3|3019.3|3024.5|3018.5|3026.1|3020.1|3020.6|3014.6|58
1633441200000|2021-10-05 13:40:00|3024.1|3018.1|3025.8|3019.8|3025.9|3019.9|3023.9|3017.9|26
1633441500000|2021-10-05 13:45:00|3026.5|3020.5|3026.5|3020.5|3027|3021|3023.4|3017.4|49
1633441800000|2021-10-05 13:50:00|3026.6|3020.6|3027.3|3021.3|3028.8|3022.8|3026.5|3020.5|39
1633442100000|2021-10-05 13:55:00|3027.5|3021.5|3026.5|3020.5|3029.8|3023.8|3024.3|3018.3|47
1633442400000|2021-10-05 14:00:00|3026.4|3020.4|3021|3015|3026.4|3020.4|3020.5|3014.5|57
1633442700000|2021-10-05 14:05:00|3020.8|3014.8|3023.9|3017.9|3025.8|3019.8|3020.8|3014.8|45
1633443000000|2021-10-05 14:10:00|3024.1|3018.1|3028.5|3022.5|3028.5|3022.5|3024.1|3018.1|35
1633443300000|2021-10-05 14:15:00|3028.3|3022.3|3030.9|3024.9|3032.6|3026.6|3027.8|3021.8|54
1633443600000|2021-10-05 14:20:00|3031.1|3025.1|3028.5|3022.5|3031.1|3025.1|3028.5|3022.5|29
1633443900000|2021-10-05 14:25:00|3028.9|3022.9|3030|3024|3030.8|3024.8|3028.5|3022.5|35
1633444200000|2021-10-05 14:30:00|3030.1|3024.1|3028.3|3022.3|3030.6|3024.6|3027.8|3021.8|37
1633444500000|2021-10-05 14:35:00|3028|3022|3030.8|3024.8|3030.8|3024.8|3026.3|3020.3|55
1633444800000|2021-10-05 14:40:00|3031.1|3025.1|3035.5|3029.5|3035.5|3029.5|3030.8|3024.8|46
1633445100000|2021-10-05 14:45:00|3035.8|3029.8|3036.3|3030.3|3037.3|3031.3|3032.3|3026.3|63
1633445400000|2021-10-05 14:50:00|3036.5|3030.5|3049.9|3043.9|3049.9|3043.9|3036.3|3030.3|86
1633445700000|2021-10-05 14:55:00|3050.1|3044.1|3048.5|3042.5|3052.6|3046.6|3043.6|3037.6|175
1633446000000|2021-10-05 15:00:00|3048|3042|3050|3044|3051.1|3045.1|3048|3042|64
1633446300000|2021-10-05 15:05:00|3050.1|3044.1|3047.6|3041.6|3051.1|3045.1|3047.6|3041.6|27
1633446600000|2021-10-05 15:10:00|3047.4|3041.4|3050.6|3044.6|3050.8|3044.8|3046.5|3040.5|21
1633446900000|2021-10-05 15:15:00|3050.4|3044.4|3050.8|3044.8|3052.4|3046.4|3050|3044|31
1633447200000|2021-10-05 15:20:00|3050.5|3044.5|3051.9|3045.9|3051.9|3045.9|3050.3|3044.3|9
1633447500000|2021-10-05 15:25:00|3052.1|3046.1|3051.6|3045.6|3055.6|3049.6|3051.6|3045.6|34
1633447800000|2021-10-05 15:30:00|3051|3045|3051.4|3045.4|3052.3|3046.3|3050|3044|31
1633448100000|2021-10-05 15:35:00|3051.6|3045.6|3049.5|3043.5|3051.8|3045.8|3049.3|3043.3|22
1633448400000|2021-10-05 15:40:00|3050.3|3044.3|3053.8|3047.8|3053.8|3047.8|3049.5|3043.5|29
1633448700000|2021-10-05 15:45:00|3054|3048|3052.4|3046.4|3054.8|3048.8|3052|3046|20
1633449000000|2021-10-05 15:50:00|3052.9|3046.9|3054.8|3048.8|3056.4|3050.4|3052.9|3046.9|27
1633449300000|2021-10-05 15:55:00|3055.5|3049.5|3055|3049|3057|3051|3053.6|3047.6|34
1633449600000|2021-10-05 16:00:00|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3053.9|3047.9|8
1633449900000|2021-10-05 16:05:00|3053.4|3047.4|3052.3|3046.3|3054.5|3048.5|3052.3|3046.3|13
1633450200000|2021-10-05 16:10:00|3052.8|3046.8|3050.5|3044.5|3052.8|3046.8|3050.3|3044.3|13
1633450500000|2021-10-05 16:15:00|3050.3|3044.3|3051.4|3045.4|3051.5|3045.5|3050.3|3044.3|4
1633450800000|2021-10-05 16:20:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3049.5|3043.5|21
1633451100000|2021-10-05 16:25:00|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1633451700000|2021-10-05 16:35:00|3051|3045|3050.8|3044.8|3051.5|3045.5|3050.5|3044.5|40
1633452000000|2021-10-05 16:40:00|3051|3045|3050.8|3044.8|3051|3045|3049.6|3043.6|13
1633452300000|2021-10-05 16:45:00|3050.3|3044.3|3050.8|3044.8|3051.3|3045.3|3050.3|3044.3|7
1633452600000|2021-10-05 16:50:00|3049.9|3043.9|3050|3044|3051|3045|3049.6|3043.6|13
1633452900000|2021-10-05 16:55:00|3049.6|3043.6|3051.1|3045.1|3051.1|3045.1|3049.6|3043.6|14
1633478400000|2021-10-06 00:00:00|3051.3|3045.3|3049.6|3043.6|3051.5|3045.5|3049.3|3043.3|13
1633478700000|2021-10-06 00:05:00|3049.8|3043.8|3049.6|3043.6|3049.9|3043.9|3049.4|3043.4|17
1633479000000|2021-10-06 00:10:00|3049.5|3043.5|3050.8|3044.8|3051.3|3045.3|3049.5|3043.5|6
1633479300000|2021-10-06 00:15:00|3050.9|3044.9|3052|3046|3052.3|3046.3|3050.8|3044.8|13
1633479600000|2021-10-06 00:20:00|3051.8|3045.8|3053|3047|3053|3047|3051.5|3045.5|17
1633479900000|2021-10-06 00:25:00|3052.8|3046.8|3053|3047|3053|3047|3052.5|3046.5|39
1633480200000|2021-10-06 00:30:00|3052.8|3046.8|3052.5|3046.5|3053|3047|3052.5|3046.5|45
1633480500000|2021-10-06 00:35:00|3052.3|3046.3|3051.3|3045.3|3052.5|3046.5|3051.3|3045.3|12
1633480800000|2021-10-06 00:40:00|3051|3045|3050.6|3044.6|3051.3|3045.3|3050.1|3044.1|25
1633481100000|2021-10-06 00:45:00|3050.9|3044.9|3051|3045|3051|3045|3050.9|3044.9|2
1633481400000|2021-10-06 00:50:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1633481700000|2021-10-06 00:55:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1633482000000|2021-10-06 01:00:00|3052|3046|3052.3|3046.3|3053|3047|3052|3046|13
1633482300000|2021-10-06 01:05:00|3052.1|3046.1|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|2
1633482900000|2021-10-06 01:15:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1633483200000|2021-10-06 01:20:00|3050.6|3044.6|3050.1|3044.1|3050.6|3044.6|3050.1|3044.1|5
1633483500000|2021-10-06 01:25:00|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1633483800000|2021-10-06 01:30:00|3049.9|3043.9|3050.1|3044.1|3050.9|3044.9|3049.9|3043.9|17
1633484100000|2021-10-06 01:35:00|3049.9|3043.9|3050.6|3044.6|3050.9|3044.9|3049.6|3043.6|7
1633484400000|2021-10-06 01:40:00|3050.4|3044.4|3051|3045|3051|3045|3049.6|3043.6|7
1633484700000|2021-10-06 01:45:00|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.6|3044.6|10
1633485000000|2021-10-06 01:50:00|3050.9|3044.9|3050.6|3044.6|3051.1|3045.1|3049.6|3043.6|25
1633485300000|2021-10-06 01:55:00|3050.1|3044.1|3053|3047|3053|3047|3049.6|3043.6|28
1633485600000|2021-10-06 02:00:00|3052.9|3046.9|3052.3|3046.3|3052.9|3046.9|3051.8|3045.8|8
1633485900000|2021-10-06 02:05:00|3052|3046|3050.1|3044.1|3052.3|3046.3|3050.1|3044.1|20
1633486200000|2021-10-06 02:10:00|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.1|3044.1|7
1633486500000|2021-10-06 02:15:00|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|5
1633486800000|2021-10-06 02:20:00|3052|3046|3052.3|3046.3|3052.5|3046.5|3051.8|3045.8|6
1633487100000|2021-10-06 02:25:00|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1633487400000|2021-10-06 02:30:00|3052|3046|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|12
1633487700000|2021-10-06 02:35:00|3051.5|3045.5|3050.4|3044.4|3052|3046|3050.4|3044.4|13
1633488000000|2021-10-06 02:40:00|3050.8|3044.8|3049.9|3043.9|3050.8|3044.8|3049.9|3043.9|5
1633488300000|2021-10-06 02:45:00|3049.6|3043.6|3044.3|3038.3|3049.6|3043.6|3042.5|3036.5|17
1633488600000|2021-10-06 02:50:00|3043.8|3037.8|3043|3037|3044|3038|3041.6|3035.6|37
1633488900000|2021-10-06 02:55:00|3042.9|3036.9|3045.4|3039.4|3045.8|3039.8|3042.6|3036.6|15
1633489200000|2021-10-06 03:00:00|3044.9|3038.9|3041.8|3035.8|3044.9|3038.9|3041.4|3035.4|14
1633489500000|2021-10-06 03:05:00|3042|3036|3041.8|3035.8|3043.3|3037.3|3041.8|3035.8|14
1633489800000|2021-10-06 03:10:00|3041.5|3035.5|3041.5|3035.5|3043.3|3037.3|3041.5|3035.5|15
1633490100000|2021-10-06 03:15:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|10
1633490400000|2021-10-06 03:20:00|3041.5|3035.5|3041.8|3035.8|3045.3|3039.3|3041.5|3035.5|21
1633490700000|2021-10-06 03:25:00|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3040.6|3034.6|14
1633491000000|2021-10-06 03:30:00|3042|3036|3043.6|3037.6|3043.9|3037.9|3042|3036|17
1633491300000|2021-10-06 03:35:00|3043.4|3037.4|3043|3037|3043.5|3037.5|3042.5|3036.5|12
1633491600000|2021-10-06 03:40:00|3042.8|3036.8|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|3
1633491900000|2021-10-06 03:45:00|3042.5|3036.5|3043.4|3037.4|3044.8|3038.8|3042.4|3036.4|17
1633492200000|2021-10-06 03:50:00|3043.6|3037.6|3045|3039|3045|3039|3043.4|3037.4|6
1633492500000|2021-10-06 03:55:00|3044.8|3038.8|3043.5|3037.5|3044.8|3038.8|3043.5|3037.5|5
1633492800000|2021-10-06 04:00:00|3043.8|3037.8|3043.3|3037.3|3044.8|3038.8|3042.8|3036.8|23
1633493100000|2021-10-06 04:05:00|3043.4|3037.4|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|7
1633493400000|2021-10-06 04:10:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1633493700000|2021-10-06 04:15:00|3043.4|3037.4|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|5
1633494000000|2021-10-06 04:20:00|3043.1|3037.1|3043.3|3037.3|3043.4|3037.4|3043.1|3037.1|7
1633494300000|2021-10-06 04:25:00|3043.4|3037.4|3043.3|3037.3|3043.4|3037.4|3043.1|3037.1|6
1633494600000|2021-10-06 04:30:00|3043.1|3037.1|3043.3|3037.3|3043.3|3037.3|3043.1|3037.1|2
1633494900000|2021-10-06 04:35:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1633495200000|2021-10-06 04:40:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1633495500000|2021-10-06 04:45:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1633495800000|2021-10-06 04:50:00|3042|3036|3041.5|3035.5|3042|3036|3040.5|3034.5|6
1633496400000|2021-10-06 05:00:00|3042.6|3036.6|3044.4|3038.4|3044.8|3038.8|3042.6|3036.6|4
1633496700000|2021-10-06 05:05:00|3044.1|3038.1|3044.8|3038.8|3044.8|3038.8|3043.6|3037.6|6
1633497000000|2021-10-06 05:10:00|3045|3039|3047.3|3041.3|3047.5|3041.5|3045|3039|5
1633497300000|2021-10-06 05:15:00|3046.8|3040.8|3049|3043|3049.8|3043.8|3046.6|3040.6|9
1633497600000|2021-10-06 05:20:00|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1633497900000|2021-10-06 05:25:00|3049.3|3043.3|3045.8|3039.8|3050.1|3044.1|3045.3|3039.3|14
1633498200000|2021-10-06 05:30:00|3045.5|3039.5|3043.1|3037.1|3045.5|3039.5|3043.1|3037.1|9
1633498500000|2021-10-06 05:35:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.1|3037.1|5
1633498800000|2021-10-06 05:40:00|3043.3|3037.3|3043.1|3037.1|3043.3|3037.3|3043.1|3037.1|2
1633499100000|2021-10-06 05:45:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1633499400000|2021-10-06 05:50:00|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3041.6|3035.6|15
1633499700000|2021-10-06 05:55:00|3042.3|3036.3|3043.1|3037.1|3043.1|3037.1|3042.3|3036.3|12
1633500000000|2021-10-06 06:00:00|3043.4|3037.4|3043.5|3037.5|3043.8|3037.8|3043.4|3037.4|5
1633500300000|2021-10-06 06:05:00|3043.4|3037.4|3044|3038|3044.5|3038.5|3043.4|3037.4|9
1633500600000|2021-10-06 06:10:00|3043.5|3037.5|3046|3040|3046.8|3040.8|3043.5|3037.5|19
1633500900000|2021-10-06 06:15:00|3046.5|3040.5|3046.4|3040.4|3046.5|3040.5|3046|3040|12
1633501200000|2021-10-06 06:20:00|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|14
1633501500000|2021-10-06 06:25:00|3047.3|3041.3|3046|3040|3047.3|3041.3|3045.3|3039.3|21
1633501800000|2021-10-06 06:30:00|3045.8|3039.8|3045.8|3039.8|3046.8|3040.8|3045.3|3039.3|15
1633502100000|2021-10-06 06:35:00|3046.1|3040.1|3047.5|3041.5|3047.5|3041.5|3046.1|3040.1|7
1633502400000|2021-10-06 06:40:00|3047.3|3041.3|3046|3040|3047.5|3041.5|3045.8|3039.8|17
1633502700000|2021-10-06 06:45:00|3046.3|3040.3|3050.5|3044.5|3052.3|3046.3|3046.3|3040.3|45
1633503000000|2021-10-06 06:50:00|3050.8|3044.8|3054.8|3048.8|3054.8|3048.8|3050.3|3044.3|23
1633503300000|2021-10-06 06:55:00|3055|3049|3058.3|3052.3|3058.8|3052.8|3055|3049|35
1633503600000|2021-10-06 07:00:00|3057.3|3051.3|3046.9|3040.9|3057.4|3051.4|3046.4|3040.4|95
1633503900000|2021-10-06 07:05:00|3045.6|3039.6|3051.3|3045.3|3051.3|3045.3|3045.3|3039.3|76
1633504200000|2021-10-06 07:10:00|3051.8|3045.8|3053|3047|3053.3|3047.3|3046.8|3040.8|94
1633504500000|2021-10-06 07:15:00|3052.5|3046.5|3054|3048|3054.3|3048.3|3049|3043|79
1633504800000|2021-10-06 07:20:00|3053.5|3047.5|3048.5|3042.5|3055.3|3049.3|3046.5|3040.5|89
1633505100000|2021-10-06 07:25:00|3048.8|3042.8|3047.3|3041.3|3050.8|3044.8|3047.3|3041.3|37
1633505400000|2021-10-06 07:30:00|3047|3041|3042.8|3036.8|3047.8|3041.8|3042.8|3036.8|48
1633505700000|2021-10-06 07:35:00|3043.3|3037.3|3038.3|3032.3|3044|3038|3037.5|3031.5|46
1633506000000|2021-10-06 07:40:00|3037.8|3031.8|3041|3035|3041.8|3035.8|3037.5|3031.5|66
1633506300000|2021-10-06 07:45:00|3040.8|3034.8|3039.3|3033.3|3040.8|3034.8|3036.8|3030.8|46
1633506600000|2021-10-06 07:50:00|3039|3033|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|49
1633506900000|2021-10-06 07:55:00|3040|3034|3039|3033|3040.5|3034.5|3037.5|3031.5|49
1633507200000|2021-10-06 08:00:00|3038.8|3032.8|3036.5|3030.5|3039.8|3033.8|3034|3028|61
1633507500000|2021-10-06 08:05:00|3036.3|3030.3|3035|3029|3036.3|3030.3|3033.3|3027.3|41
1633507800000|2021-10-06 08:10:00|3034.8|3028.8|3040|3034|3040.5|3034.5|3034.3|3028.3|53
1633508100000|2021-10-06 08:15:00|3039.5|3033.5|3035.8|3029.8|3039.5|3033.5|3035.5|3029.5|49
1633508400000|2021-10-06 08:20:00|3036|3030|3038.5|3032.5|3039.5|3033.5|3036|3030|47
1633508700000|2021-10-06 08:25:00|3038.3|3032.3|3040.3|3034.3|3041.5|3035.5|3038.3|3032.3|46
1633509000000|2021-10-06 08:30:00|3040|3034|3042.5|3036.5|3046.3|3040.3|3038.3|3032.3|59
1633509300000|2021-10-06 08:35:00|3042.8|3036.8|3039.8|3033.8|3042.8|3036.8|3038.5|3032.5|34
1633509600000|2021-10-06 08:40:00|3040|3034|3040.3|3034.3|3041|3035|3038.3|3032.3|34
1633509900000|2021-10-06 08:45:00|3040|3034|3036|3030|3040|3034|3035.3|3029.3|37
1633510200000|2021-10-06 08:50:00|3035.8|3029.8|3035.5|3029.5|3037.3|3031.3|3035.3|3029.3|36
1633510500000|2021-10-06 08:55:00|3035.8|3029.8|3035.5|3029.5|3037|3031|3034.5|3028.5|28
1633510800000|2021-10-06 09:00:00|3035.3|3029.3|3034.8|3028.8|3035.5|3029.5|3033.8|3027.8|45
1633511100000|2021-10-06 09:05:00|3034.5|3028.5|3034|3028|3035.5|3029.5|3033.3|3027.3|42
1633511400000|2021-10-06 09:10:00|3033.8|3027.8|3034|3028|3035|3029|3033.5|3027.5|32
1633511700000|2021-10-06 09:15:00|3033.8|3027.8|3034.3|3028.3|3035|3029|3033.5|3027.5|43
1633512000000|2021-10-06 09:20:00|3034|3028|3034.8|3028.8|3035.3|3029.3|3033.8|3027.8|24
1633512300000|2021-10-06 09:25:00|3034.5|3028.5|3017.5|3011.5|3034.8|3028.8|3017.5|3011.5|75
1633512600000|2021-10-06 09:30:00|3017.3|3011.3|3022.5|3016.5|3022.5|3016.5|3015.3|3009.3|60
1633512900000|2021-10-06 09:35:00|3022.3|3016.3|3023|3017|3023.5|3017.5|3020.5|3014.5|51
1633513200000|2021-10-06 09:40:00|3023.3|3017.3|3023.8|3017.8|3025|3019|3021.8|3015.8|31
1633513500000|2021-10-06 09:45:00|3023.3|3017.3|3022.3|3016.3|3023.5|3017.5|3021.8|3015.8|31
1633513800000|2021-10-06 09:50:00|3022|3016|3022|3016|3023.5|3017.5|3021.3|3015.3|29
1633514100000|2021-10-06 09:55:00|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.3|3015.3|20
1633514400000|2021-10-06 10:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|12
1633514700000|2021-10-06 10:05:00|3022.3|3016.3|3024.5|3018.5|3024.8|3018.8|3021.8|3015.8|25
1633515000000|2021-10-06 10:10:00|3024.3|3018.3|3020.3|3014.3|3024.3|3018.3|3019.8|3013.8|48
1633515300000|2021-10-06 10:15:00|3020.8|3014.8|3024.5|3018.5|3025.3|3019.3|3020.5|3014.5|30
1633515600000|2021-10-06 10:20:00|3024.3|3018.3|3024.3|3018.3|3025.5|3019.5|3023.3|3017.3|40
1633515900000|2021-10-06 10:25:00|3024|3018|3029|3023|3029|3023|3024|3018|38
1633516200000|2021-10-06 10:30:00|3028.8|3022.8|3027.5|3021.5|3028.8|3022.8|3027.3|3021.3|42
1633516500000|2021-10-06 10:35:00|3027.8|3021.8|3028.3|3022.3|3030.5|3024.5|3027.3|3021.3|41
1633516800000|2021-10-06 10:40:00|3028.5|3022.5|3030|3024|3030|3024|3027.5|3021.5|30
1633517100000|2021-10-06 10:45:00|3029.8|3023.8|3029.3|3023.3|3031.5|3025.5|3029.3|3023.3|41
1633517400000|2021-10-06 10:50:00|3029.8|3023.8|3028|3022|3031|3025|3027.5|3021.5|47
1633517700000|2021-10-06 10:55:00|3027.8|3021.8|3028.8|3022.8|3029.3|3023.3|3027.5|3021.5|24
1633518000000|2021-10-06 11:00:00|3028.5|3022.5|3025.5|3019.5|3029.3|3023.3|3025|3019|47
1633518300000|2021-10-06 11:05:00|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3023.8|3017.8|32
1633518600000|2021-10-06 11:10:00|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3025.3|3019.3|22
1633518900000|2021-10-06 11:15:00|3026.8|3020.8|3027.5|3021.5|3031|3025|3025|3019|56
1633519200000|2021-10-06 11:20:00|3027.3|3021.3|3029.3|3023.3|3029.3|3023.3|3026.3|3020.3|37
1633519500000|2021-10-06 11:25:00|3029|3023|3027.5|3021.5|3030|3024|3027|3021|54
1633519800000|2021-10-06 11:30:00|3027.3|3021.3|3027|3021|3029|3023|3026.3|3020.3|38
1633520100000|2021-10-06 11:35:00|3027.3|3021.3|3027|3021|3030|3024|3027|3021|56
1633520400000|2021-10-06 11:40:00|3027.3|3021.3|3027.5|3021.5|3028|3022|3026.8|3020.8|50
1633520700000|2021-10-06 11:45:00|3027.3|3021.3|3025.5|3019.5|3027.5|3021.5|3023.5|3017.5|47
1633521000000|2021-10-06 11:50:00|3025.8|3019.8|3025.5|3019.5|3027.5|3021.5|3023.8|3017.8|40
1633521300000|2021-10-06 11:55:00|3025.3|3019.3|3036|3030|3036|3030|3025.3|3019.3|73
1633521600000|2021-10-06 12:00:00|3036.3|3030.3|3033|3027|3039.8|3033.8|3032.8|3026.8|113
1633521900000|2021-10-06 12:05:00|3033.5|3027.5|3040|3034|3040.5|3034.5|3030.5|3024.5|98
1633522200000|2021-10-06 12:10:00|3040.3|3034.3|3052.5|3046.5|3052.8|3046.8|3040|3034|71
1633522500000|2021-10-06 12:15:00|3052.3|3046.3|3043.5|3037.5|3054.3|3048.3|3043.5|3037.5|101
1633522800000|2021-10-06 12:20:00|3043.8|3037.8|3042|3036|3044.3|3038.3|3041|3035|45
1633523100000|2021-10-06 12:25:00|3042.3|3036.3|3044.3|3038.3|3045.5|3039.5|3041.5|3035.5|59
1633523400000|2021-10-06 12:30:00|3044.5|3038.5|3040.5|3034.5|3045.3|3039.3|3040.5|3034.5|57
1633523700000|2021-10-06 12:35:00|3040.3|3034.3|3038.5|3032.5|3040.5|3034.5|3037.5|3031.5|66
1633524000000|2021-10-06 12:40:00|3038.8|3032.8|3039.8|3033.8|3040.5|3034.5|3036.3|3030.3|75
1633524300000|2021-10-06 12:45:00|3039.5|3033.5|3035.8|3029.8|3039.5|3033.5|3034.8|3028.8|56
1633524600000|2021-10-06 12:50:00|3036|3030|3034.3|3028.3|3036.8|3030.8|3033.8|3027.8|45
1633524900000|2021-10-06 12:55:00|3034|3028|3032.8|3026.8|3035.5|3029.5|3032.5|3026.5|79
1633525200000|2021-10-06 13:00:00|3033|3027|3033.8|3027.8|3037.8|3031.8|3032.5|3026.5|98
1633525500000|2021-10-06 13:05:00|3033.5|3027.5|3033|3027|3034.8|3028.8|3032.3|3026.3|38
1633525800000|2021-10-06 13:10:00|3032.8|3026.8|3028.5|3022.5|3033.5|3027.5|3027|3021|62
1633526100000|2021-10-06 13:15:00|3028.8|3022.8|3029.3|3023.3|3030.3|3024.3|3028|3022|47
1633526400000|2021-10-06 13:20:00|3028.8|3022.8|3028.3|3022.3|3029|3023|3026.3|3020.3|58
1633526700000|2021-10-06 13:25:00|3028.5|3022.5|3026.8|3020.8|3028.8|3022.8|3025.5|3019.5|52
1633527000000|2021-10-06 13:30:00|3026.3|3020.3|3026.3|3020.3|3027.8|3021.8|3025.3|3019.3|105
1633527300000|2021-10-06 13:35:00|3026.5|3020.5|3025|3019|3027.3|3021.3|3024.3|3018.3|92
1633527600000|2021-10-06 13:40:00|3026|3020|3026.3|3020.3|3027.3|3021.3|3025|3019|106
1633527900000|2021-10-06 13:45:00|3026|3020|3025.3|3019.3|3026.8|3020.8|3024.8|3018.8|111
1633528200000|2021-10-06 13:50:00|3025.5|3019.5|3024.5|3018.5|3025.8|3019.8|3022.8|3016.8|92
1633528500000|2021-10-06 13:55:00|3024.8|3018.8|3022.5|3016.5|3024.8|3018.8|3021.5|3015.5|92
1633528800000|2021-10-06 14:00:00|3022|3016|3018.3|3012.3|3022.5|3016.5|3016.3|3010.3|105
1633529100000|2021-10-06 14:05:00|3018.5|3012.5|3021.5|3015.5|3023|3017|3016.5|3010.5|121
1633529400000|2021-10-06 14:10:00|3021.3|3015.3|3020|3014|3021.8|3015.8|3018.5|3012.5|103
1633529700000|2021-10-06 14:15:00|3019.8|3013.8|3019|3013|3021|3015|3017|3011|121
1633530000000|2021-10-06 14:20:00|3019.8|3013.8|3026.3|3020.3|3026.3|3020.3|3019.5|3013.5|82
1633530300000|2021-10-06 14:25:00|3026.5|3020.5|3026.5|3020.5|3028.3|3022.3|3025|3019|94
1633530600000|2021-10-06 14:30:00|3026.8|3020.8|3027.8|3021.8|3029|3023|3025.8|3019.8|89
1633530900000|2021-10-06 14:35:00|3027.5|3021.5|3025.5|3019.5|3028.5|3022.5|3024.3|3018.3|51
1633531200000|2021-10-06 14:40:00|3025.3|3019.3|3022.5|3016.5|3027.3|3021.3|3021.8|3015.8|71
1633531500000|2021-10-06 14:45:00|3022.3|3016.3|3023.5|3017.5|3023.5|3017.5|3019.3|3013.3|46
1633531800000|2021-10-06 14:50:00|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3019.3|3013.3|77
1633532100000|2021-10-06 14:55:00|3022.5|3016.5|3016.5|3010.5|3023.5|3017.5|3014.5|3008.5|142
1633532400000|2021-10-06 15:00:00|3016.8|3010.8|3019.8|3013.8|3022|3016|3016.8|3010.8|61
1633532700000|2021-10-06 15:05:00|3019.5|3013.5|3018|3012|3019.5|3013.5|3017.5|3011.5|48
1633533000000|2021-10-06 15:10:00|3018.5|3012.5|3021.5|3015.5|3021.5|3015.5|3018|3012|59
1633533300000|2021-10-06 15:15:00|3021.8|3015.8|3020.3|3014.3|3022.3|3016.3|3018.5|3012.5|64
1633533600000|2021-10-06 15:20:00|3019.3|3013.3|3015.8|3009.8|3020.3|3014.3|3014.5|3008.5|48
1633533900000|2021-10-06 15:25:00|3015.5|3009.5|3013.5|3007.5|3017.8|3011.8|3013.3|3007.3|47
1633534200000|2021-10-06 15:30:00|3013.3|3007.3|3013.3|3007.3|3014|3008|3010.8|3004.8|62
1633534500000|2021-10-06 15:35:00|3013|3007|3012.8|3006.8|3014.5|3008.5|3011.5|3005.5|38
1633534800000|2021-10-06 15:40:00|3012.3|3006.3|3011.5|3005.5|3014|3008|3010.8|3004.8|25
1633535100000|2021-10-06 15:45:00|3011.8|3005.8|3012.5|3006.5|3013|3007|3010|3004|56
1633535400000|2021-10-06 15:50:00|3012.8|3006.8|3018|3012|3018|3012|3012.8|3006.8|33
1633535700000|2021-10-06 15:55:00|3017.8|3011.8|3020.5|3014.5|3020.5|3014.5|3017.5|3011.5|32
1633536000000|2021-10-06 16:00:00|3020.8|3014.8|3019|3013|3021.5|3015.5|3018.8|3012.8|17
1633536300000|2021-10-06 16:05:00|3018.8|3012.8|3017.5|3011.5|3019|3013|3017.3|3011.3|9
1633536600000|2021-10-06 16:10:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|9
1633536900000|2021-10-06 16:15:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3014.8|3008.8|22
1633537200000|2021-10-06 16:20:00|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|5
1633537500000|2021-10-06 16:25:00|3016.5|3010.5|3016.5|3010.5|3017.3|3011.3|3016|3010|17
1633537800000|2021-10-06 16:30:00|3016.3|3010.3|3013.5|3007.5|3016.3|3010.3|3013.5|3007.5|24
1633538100000|2021-10-06 16:35:00|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3012|3006|14
1633538400000|2021-10-06 16:40:00|3014.3|3008.3|3015.8|3009.8|3018.8|3012.8|3014.3|3008.3|21
1633538700000|2021-10-06 16:45:00|3015.5|3009.5|3015.8|3009.8|3016.5|3010.5|3014.8|3008.8|6
1633539000000|2021-10-06 16:50:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|7
1633539300000|2021-10-06 16:55:00|3016.6|3010.6|3017.1|3011.1|3017.1|3011.1|3016.6|3010.6|5
1633564800000|2021-10-07 00:00:00|3022.5|3016.5|3020|3014|3022.5|3016.5|3020|3014|21
1633565100000|2021-10-07 00:05:00|3019.8|3013.8|3023|3017|3023.3|3017.3|3019.3|3013.3|17
1633565400000|2021-10-07 00:10:00|3022.8|3016.8|3019.5|3013.5|3023|3017|3019.5|3013.5|24
1633565700000|2021-10-07 00:15:00|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1633566000000|2021-10-07 00:20:00|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|2
1633566300000|2021-10-07 00:25:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1633566600000|2021-10-07 00:30:00|3022|3016|3022|3016|3022.3|3016.3|3022|3016|13
1633566900000|2021-10-07 00:35:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633567200000|2021-10-07 00:40:00|3023.5|3017.5|3026|3020|3026|3020|3023.5|3017.5|4
1633567500000|2021-10-07 00:45:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1633567800000|2021-10-07 00:50:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|5
1633568100000|2021-10-07 00:55:00|3027.8|3021.8|3025.3|3019.3|3027.8|3021.8|3025.3|3019.3|5
1633568700000|2021-10-07 01:05:00|3025|3019|3023.5|3017.5|3025|3019|3023.5|3017.5|5
1633569000000|2021-10-07 01:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1633569300000|2021-10-07 01:15:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.3|3017.3|12
1633569600000|2021-10-07 01:20:00|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3023.3|3017.3|68
1633569900000|2021-10-07 01:25:00|3024|3018|3023|3017|3024.3|3018.3|3022.3|3016.3|24
1633570200000|2021-10-07 01:30:00|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|4
1633570500000|2021-10-07 01:35:00|3025|3019|3026.3|3020.3|3026.3|3020.3|3025|3019|3
1633570800000|2021-10-07 01:40:00|3026.5|3020.5|3028.5|3022.5|3028.8|3022.8|3026.5|3020.5|17
1633571700000|2021-10-07 01:55:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1633572000000|2021-10-07 02:00:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|4
1633572300000|2021-10-07 02:05:00|3027|3021|3026.8|3020.8|3027.5|3021.5|3026.5|3020.5|4
1633573500000|2021-10-07 02:25:00|3026.5|3020.5|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|2
1633574400000|2021-10-07 02:40:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1633574700000|2021-10-07 02:45:00|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1633575000000|2021-10-07 02:50:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1633575900000|2021-10-07 03:05:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1633576200000|2021-10-07 03:10:00|3024.8|3018.8|3021|3015|3024.8|3018.8|3019.3|3013.3|18
1633576500000|2021-10-07 03:15:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|6
1633576800000|2021-10-07 03:20:00|3020.8|3014.8|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|5
1633577100000|2021-10-07 03:25:00|3020.3|3014.3|3019.5|3013.5|3021.3|3015.3|3019.3|3013.3|19
1633577400000|2021-10-07 03:30:00|3019.3|3013.3|3015.5|3009.5|3019.3|3013.3|3015.3|3009.3|13
1633577700000|2021-10-07 03:35:00|3015.8|3009.8|3020.3|3014.3|3020.5|3014.5|3015.8|3009.8|11
1633578000000|2021-10-07 03:40:00|3020|3014|3017.8|3011.8|3020|3014|3017.8|3011.8|7
1633578300000|2021-10-07 03:45:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1633578900000|2021-10-07 03:55:00|3018.8|3012.8|3020.5|3014.5|3020.5|3014.5|3018.8|3012.8|7
1633579200000|2021-10-07 04:00:00|3020.8|3014.8|3022.8|3016.8|3023|3017|3020.8|3014.8|6
1633579500000|2021-10-07 04:05:00|3022|3016|3018.3|3012.3|3022|3016|3018.3|3012.3|14
1633579800000|2021-10-07 04:10:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1633580100000|2021-10-07 04:15:00|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|5
1633580400000|2021-10-07 04:20:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1633580700000|2021-10-07 04:25:00|3016.8|3010.8|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|18
1633581000000|2021-10-07 04:30:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1633581300000|2021-10-07 04:35:00|3014.8|3008.8|3016|3010|3016.8|3010.8|3014.5|3008.5|8
1633581600000|2021-10-07 04:40:00|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|11
1633581900000|2021-10-07 04:45:00|3015.5|3009.5|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|5
1633582200000|2021-10-07 04:50:00|3014.8|3008.8|3014.8|3008.8|3015.5|3009.5|3014.5|3008.5|16
1633582500000|2021-10-07 04:55:00|3014.5|3008.5|3014.8|3008.8|3016.3|3010.3|3014.5|3008.5|12
1633582800000|2021-10-07 05:00:00|3014.5|3008.5|3018|3012|3018|3012|3014.3|3008.3|19
1633583400000|2021-10-07 05:10:00|3019|3013|3019|3013|3019.8|3013.8|3019|3013|8
1633584000000|2021-10-07 05:20:00|3018.8|3012.8|3017.5|3011.5|3019|3013|3017.5|3011.5|7
1633584300000|2021-10-07 05:25:00|3017|3011|3017|3011|3017|3011|3015.3|3009.3|12
1633584600000|2021-10-07 05:30:00|3016.8|3010.8|3015|3009|3016.8|3010.8|3015|3009|20
1633584900000|2021-10-07 05:35:00|3015.3|3009.3|3015.8|3009.8|3016.3|3010.3|3015|3009|7
1633585200000|2021-10-07 05:40:00|3015|3009|3014.8|3008.8|3015.3|3009.3|3013.3|3007.3|15
1633585500000|2021-10-07 05:45:00|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1633585800000|2021-10-07 05:50:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|9
1633586100000|2021-10-07 05:55:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|12
1633586400000|2021-10-07 06:00:00|3015.5|3009.5|3019.8|3013.8|3020.8|3014.8|3015.5|3009.5|15
1633586700000|2021-10-07 06:05:00|3019.5|3013.5|3018|3012|3019.5|3013.5|3017.5|3011.5|22
1633587000000|2021-10-07 06:10:00|3018.3|3012.3|3016.5|3010.5|3018.8|3012.8|3016|3010|11
1633587300000|2021-10-07 06:15:00|3017.3|3011.3|3018.3|3012.3|3018.5|3012.5|3017.3|3011.3|4
1633587600000|2021-10-07 06:20:00|3018.5|3012.5|3018.8|3012.8|3020|3014|3018.5|3012.5|8
1633587900000|2021-10-07 06:25:00|3019|3013|3016.8|3010.8|3019.8|3013.8|3016.5|3010.5|14
1633588200000|2021-10-07 06:30:00|3017.3|3011.3|3021.8|3015.8|3022|3016|3017.3|3011.3|27
1633588500000|2021-10-07 06:35:00|3022.8|3016.8|3023.5|3017.5|3023.8|3017.8|3022.3|3016.3|29
1633588800000|2021-10-07 06:40:00|3023.3|3017.3|3019|3013|3023.3|3017.3|3018.8|3012.8|16
1633589100000|2021-10-07 06:45:00|3018.5|3012.5|3016.3|3010.3|3018.5|3012.5|3016.3|3010.3|22
1633589400000|2021-10-07 06:50:00|3016|3010|3016|3010|3016.3|3010.3|3015.8|3009.8|23
1633589700000|2021-10-07 06:55:00|3016.3|3010.3|3014.5|3008.5|3016.5|3010.5|3014.3|3008.3|30
1633590000000|2021-10-07 07:00:00|3014.8|3008.8|3024.3|3018.3|3024.5|3018.5|3012.8|3006.8|110
1633590300000|2021-10-07 07:05:00|3024.5|3018.5|3019.8|3013.8|3024.5|3018.5|3017.3|3011.3|53
1633590600000|2021-10-07 07:10:00|3020|3014|3018.8|3012.8|3020.8|3014.8|3018.5|3012.5|54
1633590900000|2021-10-07 07:15:00|3019|3013|3016|3010|3019|3013|3015.3|3009.3|35
1633591200000|2021-10-07 07:20:00|3015.8|3009.8|3013.8|3007.8|3016.3|3010.3|3013.8|3007.8|69
1633591500000|2021-10-07 07:25:00|3014|3008|3016|3010|3016.5|3010.5|3012.8|3006.8|34
1633591800000|2021-10-07 07:30:00|3015.8|3009.8|3016.5|3010.5|3017.5|3011.5|3015.3|3009.3|29
1633592100000|2021-10-07 07:35:00|3016.8|3010.8|3016.8|3010.8|3018.5|3012.5|3016.3|3010.3|48
1633592400000|2021-10-07 07:40:00|3016.5|3010.5|3017|3011|3017.8|3011.8|3015.3|3009.3|24
1633592700000|2021-10-07 07:45:00|3016.8|3010.8|3017.5|3011.5|3017.8|3011.8|3015.3|3009.3|28
1633593000000|2021-10-07 07:50:00|3017.8|3011.8|3018.3|3012.3|3020.5|3014.5|3015.5|3009.5|33
1633593300000|2021-10-07 07:55:00|3018.5|3012.5|3018.5|3012.5|3019.3|3013.3|3017.3|3011.3|37
1633593600000|2021-10-07 08:00:00|3018.8|3012.8|3020.8|3014.8|3023.3|3017.3|3017.8|3011.8|55
1633593900000|2021-10-07 08:05:00|3021|3015|3025.3|3019.3|3026.5|3020.5|3021|3015|39
1633594200000|2021-10-07 08:10:00|3025.5|3019.5|3023.3|3017.3|3026|3020|3020.8|3014.8|32
1633594500000|2021-10-07 08:15:00|3023.5|3017.5|3023.8|3017.8|3024.8|3018.8|3023|3017|48
1633594800000|2021-10-07 08:20:00|3024|3018|3029.8|3023.8|3031.3|3025.3|3023.8|3017.8|42
1633595100000|2021-10-07 08:25:00|3029.5|3023.5|3030.5|3024.5|3031|3025|3028.3|3022.3|47
1633595400000|2021-10-07 08:30:00|3031|3025|3030.3|3024.3|3031.5|3025.5|3028|3022|25
1633595700000|2021-10-07 08:35:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3028.8|3022.8|24
1633596000000|2021-10-07 08:40:00|3030.3|3024.3|3030|3024|3030.8|3024.8|3028.5|3022.5|31
1633596300000|2021-10-07 08:45:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|31
1633596600000|2021-10-07 08:50:00|3031.3|3025.3|3030|3024|3034.8|3028.8|3029.3|3023.3|69
1633596900000|2021-10-07 08:55:00|3029.8|3023.8|3027.3|3021.3|3030.3|3024.3|3025.8|3019.8|84
1633597200000|2021-10-07 09:00:00|3026.5|3020.5|3026.3|3020.3|3028.3|3022.3|3025.8|3019.8|38
1633597500000|2021-10-07 09:05:00|3026|3020|3025.3|3019.3|3026|3020|3024.8|3018.8|19
1633597800000|2021-10-07 09:10:00|3024.8|3018.8|3023.8|3017.8|3025.5|3019.5|3021.3|3015.3|35
1633598100000|2021-10-07 09:15:00|3023.5|3017.5|3023|3017|3025.5|3019.5|3023|3017|26
1633598400000|2021-10-07 09:20:00|3023.3|3017.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|17
1633598700000|2021-10-07 09:25:00|3023.8|3017.8|3025.5|3019.5|3025.8|3019.8|3023.8|3017.8|11
1633599000000|2021-10-07 09:30:00|3025.8|3019.8|3029|3023|3029|3023|3025.5|3019.5|17
1633599300000|2021-10-07 09:35:00|3029.3|3023.3|3029.5|3023.5|3030.8|3024.8|3029.3|3023.3|45
1633599600000|2021-10-07 09:40:00|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|16
1633599900000|2021-10-07 09:45:00|3027.5|3021.5|3026.3|3020.3|3027.8|3021.8|3026.3|3020.3|4
1633600200000|2021-10-07 09:50:00|3026.8|3020.8|3030.8|3024.8|3030.8|3024.8|3026.8|3020.8|13
1633600500000|2021-10-07 09:55:00|3030.3|3024.3|3029|3023|3030.3|3024.3|3026.5|3020.5|20
1633600800000|2021-10-07 10:00:00|3030|3024|3029|3023|3030.8|3024.8|3029|3023|17
1633601100000|2021-10-07 10:05:00|3028.8|3022.8|3030|3024|3030.3|3024.3|3028.8|3022.8|17
1633601400000|2021-10-07 10:10:00|3030.3|3024.3|3031.8|3025.8|3032.3|3026.3|3030|3024|19
1633601700000|2021-10-07 10:15:00|3031.5|3025.5|3032.3|3026.3|3033|3027|3031.3|3025.3|15
1633602000000|2021-10-07 10:20:00|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|30
1633602300000|2021-10-07 10:25:00|3035.3|3029.3|3036.8|3030.8|3038.5|3032.5|3035|3029|45
1633602600000|2021-10-07 10:30:00|3037.3|3031.3|3036.3|3030.3|3039.3|3033.3|3035.3|3029.3|35
1633602900000|2021-10-07 10:35:00|3036.8|3030.8|3035.3|3029.3|3036.8|3030.8|3035.3|3029.3|32
1633603200000|2021-10-07 10:40:00|3035.5|3029.5|3031.3|3025.3|3035.5|3029.5|3031.3|3025.3|14
1633603500000|2021-10-07 10:45:00|3031.8|3025.8|3034.3|3028.3|3035.8|3029.8|3031.8|3025.8|16
1633603800000|2021-10-07 10:50:00|3034|3028|3035.3|3029.3|3038.8|3032.8|3034|3028|44
1633604100000|2021-10-07 10:55:00|3034.8|3028.8|3033.5|3027.5|3034.8|3028.8|3032|3026|39
1633604400000|2021-10-07 11:00:00|3033.3|3027.3|3030.5|3024.5|3033.3|3027.3|3030.3|3024.3|31
1633604700000|2021-10-07 11:05:00|3031.3|3025.3|3030.8|3024.8|3032.3|3026.3|3029.3|3023.3|32
1633605000000|2021-10-07 11:10:00|3030.5|3024.5|3030.3|3024.3|3031.5|3025.5|3029.3|3023.3|51
1633605300000|2021-10-07 11:15:00|3030|3024|3031.5|3025.5|3032.5|3026.5|3029.3|3023.3|49
1633605600000|2021-10-07 11:20:00|3031.8|3025.8|3033.3|3027.3|3033.5|3027.5|3031.8|3025.8|10
1633605900000|2021-10-07 11:25:00|3033.5|3027.5|3036|3030|3036.8|3030.8|3033.3|3027.3|55
1633606200000|2021-10-07 11:30:00|3035.5|3029.5|3032.8|3026.8|3035.5|3029.5|3031.8|3025.8|38
1633606500000|2021-10-07 11:35:00|3032.5|3026.5|3032.3|3026.3|3034.3|3028.3|3031.8|3025.8|57
1633606800000|2021-10-07 11:40:00|3032.5|3026.5|3034.8|3028.8|3035.5|3029.5|3031.3|3025.3|44
1633607100000|2021-10-07 11:45:00|3034.5|3028.5|3034.5|3028.5|3036.5|3030.5|3033.5|3027.5|80
1633607400000|2021-10-07 11:50:00|3034.8|3028.8|3036.5|3030.5|3036.8|3030.8|3032.5|3026.5|116
1633607700000|2021-10-07 11:55:00|3036.8|3030.8|3033.3|3027.3|3037.3|3031.3|3032.3|3026.3|97
1633608000000|2021-10-07 12:00:00|3033.5|3027.5|3033.3|3027.3|3034.8|3028.8|3032.5|3026.5|63
1633608300000|2021-10-07 12:05:00|3033|3027|3031.5|3025.5|3033.8|3027.8|3029.8|3023.8|69
1633608600000|2021-10-07 12:10:00|3031.8|3025.8|3030.5|3024.5|3032.5|3026.5|3028.5|3022.5|52
1633608900000|2021-10-07 12:15:00|3031|3025|3030.3|3024.3|3031|3025|3030.3|3024.3|32
1633609200000|2021-10-07 12:20:00|3030.5|3024.5|3030.3|3024.3|3030.8|3024.8|3028.3|3022.3|38
1633609500000|2021-10-07 12:25:00|3029.8|3023.8|3029|3023|3030.5|3024.5|3028.5|3022.5|41
1633609800000|2021-10-07 12:30:00|3028.8|3022.8|3028.3|3022.3|3030|3024|3026|3020|82
1633610100000|2021-10-07 12:35:00|3028|3022|3028|3022|3031|3025|3026.3|3020.3|66
1633610400000|2021-10-07 12:40:00|3027.8|3021.8|3027|3021|3029.5|3023.5|3026.3|3020.3|61
1633610700000|2021-10-07 12:45:00|3027.3|3021.3|3029.8|3023.8|3029.8|3023.8|3027|3021|51
1633611000000|2021-10-07 12:50:00|3029.5|3023.5|3027.8|3021.8|3030|3024|3027.8|3021.8|27
1633611300000|2021-10-07 12:55:00|3028|3022|3027.5|3021.5|3029.3|3023.3|3026.5|3020.5|56
1633611600000|2021-10-07 13:00:00|3027.3|3021.3|3032|3026|3032|3026|3025.8|3019.8|83
1633611900000|2021-10-07 13:05:00|3031.8|3025.8|3027.5|3021.5|3031.8|3025.8|3026|3020|88
1633612200000|2021-10-07 13:10:00|3026.8|3020.8|3027|3021|3029.3|3023.3|3025|3019|65
1633612500000|2021-10-07 13:15:00|3027.3|3021.3|3029|3023|3029|3023|3026|3020|58
1633612800000|2021-10-07 13:20:00|3029.3|3023.3|3030.3|3024.3|3031.3|3025.3|3027.5|3021.5|58
1633613100000|2021-10-07 13:25:00|3030|3024|3031|3025|3032.3|3026.3|3028.5|3022.5|46
1633613400000|2021-10-07 13:30:00|3031.3|3025.3|3030.5|3024.5|3034.3|3028.3|3029|3023|65
1633613700000|2021-10-07 13:35:00|3030.8|3024.8|3035.3|3029.3|3035.3|3029.3|3030|3024|59
1633614000000|2021-10-07 13:40:00|3034.8|3028.8|3032|3026|3035|3029|3031.8|3025.8|53
1633614300000|2021-10-07 13:45:00|3031.8|3025.8|3032.5|3026.5|3033.8|3027.8|3029.3|3023.3|68
1633614600000|2021-10-07 13:50:00|3032.8|3026.8|3035.8|3029.8|3036.3|3030.3|3030.5|3024.5|80
1633614900000|2021-10-07 13:55:00|3035.5|3029.5|3036.3|3030.3|3036.8|3030.8|3035|3029|64
1633615200000|2021-10-07 14:00:00|3036|3030|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|46
1633615500000|2021-10-07 14:05:00|3035.3|3029.3|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|49
1633615800000|2021-10-07 14:10:00|3035.8|3029.8|3042.8|3036.8|3045.8|3039.8|3035.8|3029.8|79
1633616100000|2021-10-07 14:15:00|3042.3|3036.3|3049.8|3043.8|3049.8|3043.8|3041.3|3035.3|61
1633616400000|2021-10-07 14:20:00|3049.3|3043.3|3047|3041|3050.8|3044.8|3046.8|3040.8|55
1633616700000|2021-10-07 14:25:00|3047.3|3041.3|3048.8|3042.8|3050.3|3044.3|3047.3|3041.3|33
1633617000000|2021-10-07 14:30:00|3048.5|3042.5|3049|3043|3050.5|3044.5|3048.3|3042.3|29
1633617300000|2021-10-07 14:35:00|3049.3|3043.3|3048.8|3042.8|3050.5|3044.5|3048.8|3042.8|45
1633617600000|2021-10-07 14:40:00|3049|3043|3059.5|3053.5|3060|3054|3048.8|3042.8|89
1633617900000|2021-10-07 14:45:00|3059.3|3053.3|3058.8|3052.8|3060|3054|3056.3|3050.3|67
1633618200000|2021-10-07 14:50:00|3058.3|3052.3|3056.3|3050.3|3060.5|3054.5|3055.5|3049.5|91
1633618500000|2021-10-07 14:55:00|3055.8|3049.8|3053.8|3047.8|3056.3|3050.3|3048.8|3042.8|147
1633618800000|2021-10-07 15:00:00|3053.5|3047.5|3054.5|3048.5|3054.5|3048.5|3048.3|3042.3|62
1633619100000|2021-10-07 15:05:00|3054|3048|3049.8|3043.8|3054|3048|3048.3|3042.3|39
1633619400000|2021-10-07 15:10:00|3050|3044|3052|3046|3053.3|3047.3|3049.5|3043.5|28
1633619700000|2021-10-07 15:15:00|3052.8|3046.8|3056|3050|3056|3050|3052.5|3046.5|23
1633620000000|2021-10-07 15:20:00|3056.3|3050.3|3055.3|3049.3|3056.8|3050.8|3054.5|3048.5|50
1633620300000|2021-10-07 15:25:00|3055.5|3049.5|3056|3050|3057.8|3051.8|3055.3|3049.3|40
1633620600000|2021-10-07 15:30:00|3056.3|3050.3|3056.8|3050.8|3059.8|3053.8|3056|3050|81
1633620900000|2021-10-07 15:35:00|3057|3051|3057.3|3051.3|3058.3|3052.3|3055.8|3049.8|73
1633621200000|2021-10-07 15:40:00|3057.5|3051.5|3057.5|3051.5|3059.8|3053.8|3057|3051|42
1633621500000|2021-10-07 15:45:00|3057.3|3051.3|3055|3049|3059.3|3053.3|3054.5|3048.5|65
1633621800000|2021-10-07 15:50:00|3055.3|3049.3|3055.3|3049.3|3056.3|3050.3|3054.8|3048.8|31
1633622100000|2021-10-07 15:55:00|3054.8|3048.8|3056.5|3050.5|3056.8|3050.8|3054.8|3048.8|23
1633622400000|2021-10-07 16:00:00|3056.3|3050.3|3057.3|3051.3|3057.5|3051.5|3056.3|3050.3|29
1633622700000|2021-10-07 16:05:00|3057.5|3051.5|3055.3|3049.3|3057.5|3051.5|3055|3049|33
1633623000000|2021-10-07 16:10:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|16
1633623300000|2021-10-07 16:15:00|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|5
1633623600000|2021-10-07 16:20:00|3056|3050|3054.3|3048.3|3056|3050|3054.3|3048.3|10
1633623900000|2021-10-07 16:25:00|3054.5|3048.5|3056.3|3050.3|3056.3|3050.3|3054.3|3048.3|14
1633624200000|2021-10-07 16:30:00|3056.8|3050.8|3056|3050|3058|3052|3056|3050|22
1633624500000|2021-10-07 16:35:00|3057|3051|3056.5|3050.5|3057.3|3051.3|3055.8|3049.8|28
1633624800000|2021-10-07 16:40:00|3056.8|3050.8|3058.8|3052.8|3059.8|3053.8|3056.8|3050.8|33
1633625100000|2021-10-07 16:45:00|3059|3053|3058.8|3052.8|3059|3053|3058.3|3052.3|30
1633625400000|2021-10-07 16:50:00|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|3
1633625700000|2021-10-07 16:55:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.1|3051.1|18
1633651200000|2021-10-08 00:00:00|3059|3053|3057.3|3051.3|3059.8|3053.8|3057.3|3051.3|12
1633651500000|2021-10-08 00:05:00|3057|3051|3056|3050|3057|3051|3055.3|3049.3|15
1633651800000|2021-10-08 00:10:00|3055.8|3049.8|3055.5|3049.5|3056|3050|3055.5|3049.5|7
1633652100000|2021-10-08 00:15:00|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054|3048|67
1633652400000|2021-10-08 00:20:00|3055|3049|3054.8|3048.8|3055.3|3049.3|3054|3048|22
1633652700000|2021-10-08 00:25:00|3054.5|3048.5|3058.3|3052.3|3058.5|3052.5|3054.3|3048.3|26
1633653000000|2021-10-08 00:30:00|3058.8|3052.8|3058.8|3052.8|3059.5|3053.5|3058.3|3052.3|29
1633653300000|2021-10-08 00:35:00|3058.5|3052.5|3058.5|3052.5|3059.3|3053.3|3057.8|3051.8|24
1633653600000|2021-10-08 00:40:00|3058.8|3052.8|3057.8|3051.8|3059.3|3053.3|3057.8|3051.8|15
1633653900000|2021-10-08 00:45:00|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|4
1633654200000|2021-10-08 00:50:00|3057.5|3051.5|3057.5|3051.5|3059|3053|3057.3|3051.3|16
1633654500000|2021-10-08 00:55:00|3057.8|3051.8|3061.8|3055.8|3062.5|3056.5|3056.3|3050.3|31
1633654800000|2021-10-08 01:00:00|3062|3056|3078.3|3072.3|3085.3|3079.3|3061.8|3055.8|333
1633655100000|2021-10-08 01:05:00|3079.5|3073.5|3083|3077|3087|3081|3077.5|3071.5|244
1633655400000|2021-10-08 01:10:00|3083.3|3077.3|3088|3082|3089.8|3083.8|3082.8|3076.8|232
1633655700000|2021-10-08 01:15:00|3088.3|3082.3|3086.8|3080.8|3091.3|3085.3|3086.5|3080.5|303
1633656000000|2021-10-08 01:20:00|3087|3081|3089.3|3083.3|3090.8|3084.8|3086.8|3080.8|208
1633656300000|2021-10-08 01:25:00|3089.5|3083.5|3088|3082|3091.5|3085.5|3085.8|3079.8|149
1633656600000|2021-10-08 01:30:00|3088.3|3082.3|3087|3081|3089.3|3083.3|3084|3078|207
1633656900000|2021-10-08 01:35:00|3086.8|3080.8|3087.8|3081.8|3090|3084|3086|3080|130
1633657200000|2021-10-08 01:40:00|3088|3082|3090.5|3084.5|3091.8|3085.8|3088|3082|218
1633657500000|2021-10-08 01:45:00|3090.8|3084.8|3089|3083|3094.3|3088.3|3089|3083|135
1633657800000|2021-10-08 01:50:00|3088.8|3082.8|3086.3|3080.3|3089.3|3083.3|3085.3|3079.3|125
1633658100000|2021-10-08 01:55:00|3086|3080|3089.3|3083.3|3090.8|3084.8|3085.3|3079.3|181
1633658400000|2021-10-08 02:00:00|3089|3083|3090.8|3084.8|3091.8|3085.8|3089|3083|110
1633658700000|2021-10-08 02:05:00|3090.5|3084.5|3089.8|3083.8|3090.5|3084.5|3086.8|3080.8|98
1633659000000|2021-10-08 02:10:00|3090|3084|3091.8|3085.8|3092|3086|3088.5|3082.5|50
1633659300000|2021-10-08 02:15:00|3092|3086|3093.5|3087.5|3093.8|3087.8|3092|3086|12
1633659600000|2021-10-08 02:20:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|15
1633659900000|2021-10-08 02:25:00|3093|3087|3094.5|3088.5|3094.5|3088.5|3092.8|3086.8|9
1633660200000|2021-10-08 02:30:00|3094.8|3088.8|3092|3086|3094.8|3088.8|3091.3|3085.3|124
1633660500000|2021-10-08 02:35:00|3091.3|3085.3|3091.3|3085.3|3093.3|3087.3|3090.5|3084.5|124
1633660800000|2021-10-08 02:40:00|3091.5|3085.5|3091.8|3085.8|3092.3|3086.3|3089|3083|57
1633661100000|2021-10-08 02:45:00|3092|3086|3089.3|3083.3|3092|3086|3086|3080|91
1633661400000|2021-10-08 02:50:00|3089.5|3083.5|3088.5|3082.5|3090|3084|3088.3|3082.3|81
1633661700000|2021-10-08 02:55:00|3088.3|3082.3|3091.3|3085.3|3091.3|3085.3|3086.3|3080.3|68
1633662000000|2021-10-08 03:00:00|3091.5|3085.5|3090.3|3084.3|3092.3|3086.3|3090|3084|87
1633662300000|2021-10-08 03:05:00|3090.5|3084.5|3090.5|3084.5|3091|3085|3088.3|3082.3|51
1633662600000|2021-10-08 03:10:00|3090.8|3084.8|3089|3083|3092|3086|3087.5|3081.5|49
1633662900000|2021-10-08 03:15:00|3089.5|3083.5|3088.5|3082.5|3089.8|3083.8|3088.3|3082.3|53
1633663200000|2021-10-08 03:20:00|3088.8|3082.8|3086.5|3080.5|3089.8|3083.8|3086|3080|61
1633663500000|2021-10-08 03:25:00|3086.8|3080.8|3084.8|3078.8|3087.5|3081.5|3084.5|3078.5|89
1633663800000|2021-10-08 03:30:00|3084.3|3078.3|3083.8|3077.8|3085.5|3079.5|3082.8|3076.8|26
1633664100000|2021-10-08 03:35:00|3083.5|3077.5|3083.3|3077.3|3084.5|3078.5|3081.5|3075.5|26
1633664400000|2021-10-08 03:40:00|3082.8|3076.8|3082.8|3076.8|3083.8|3077.8|3082.5|3076.5|37
1633664700000|2021-10-08 03:45:00|3082.5|3076.5|3082.3|3076.3|3083|3077|3082.3|3076.3|8
1633665000000|2021-10-08 03:50:00|3082.5|3076.5|3082.8|3076.8|3083.3|3077.3|3082|3076|15
1633665300000|2021-10-08 03:55:00|3082.3|3076.3|3080|3074|3082.8|3076.8|3079.8|3073.8|26
1633665600000|2021-10-08 04:00:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1633665900000|2021-10-08 04:05:00|3081.8|3075.8|3080.8|3074.8|3082.3|3076.3|3080.8|3074.8|5
1633666200000|2021-10-08 04:10:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1633666500000|2021-10-08 04:15:00|3079|3073|3079.3|3073.3|3079.5|3073.5|3077.3|3071.3|15
1633666800000|2021-10-08 04:20:00|3078.8|3072.8|3078|3072|3079.8|3073.8|3077.3|3071.3|16
1633667100000|2021-10-08 04:25:00|3079|3073|3081.5|3075.5|3081.8|3075.8|3078.3|3072.3|7
1633667700000|2021-10-08 04:35:00|3080.8|3074.8|3078|3072|3081|3075|3077.3|3071.3|10
1633668000000|2021-10-08 04:40:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|8
1633668300000|2021-10-08 04:45:00|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|9
1633668600000|2021-10-08 04:50:00|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3079.8|3073.8|5
1633668900000|2021-10-08 04:55:00|3080|3074|3081|3075|3081.3|3075.3|3080|3074|9
1633669200000|2021-10-08 05:00:00|3081.3|3075.3|3081.5|3075.5|3082.3|3076.3|3081.3|3075.3|4
1633669500000|2021-10-08 05:05:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1633670100000|2021-10-08 05:15:00|3080.8|3074.8|3081.8|3075.8|3082.5|3076.5|3080.5|3074.5|9
1633670400000|2021-10-08 05:20:00|3082|3076|3089.5|3083.5|3089.5|3083.5|3082|3076|23
1633670700000|2021-10-08 05:25:00|3090|3084|3089.3|3083.3|3091|3085|3089.3|3083.3|9
1633671000000|2021-10-08 05:30:00|3089|3083|3087.5|3081.5|3092.5|3086.5|3087|3081|101
1633671300000|2021-10-08 05:35:00|3087.3|3081.3|3092|3086|3092.5|3086.5|3087|3081|92
1633671600000|2021-10-08 05:40:00|3091.8|3085.8|3092.5|3086.5|3093.8|3087.8|3091.3|3085.3|70
1633671900000|2021-10-08 05:45:00|3092.8|3086.8|3093.8|3087.8|3094.5|3088.5|3091.5|3085.5|47
1633672200000|2021-10-08 05:50:00|3094|3088|3094.8|3088.8|3095.3|3089.3|3092.8|3086.8|68
1633672500000|2021-10-08 05:55:00|3094.5|3088.5|3095.3|3089.3|3096|3090|3093.8|3087.8|42
1633672800000|2021-10-08 06:00:00|3095.8|3089.8|3088.8|3082.8|3096.5|3090.5|3088.3|3082.3|63
1633673100000|2021-10-08 06:05:00|3089|3083|3086.5|3080.5|3089|3083|3086.5|3080.5|41
1633673400000|2021-10-08 06:10:00|3086.8|3080.8|3087.3|3081.3|3088.8|3082.8|3084.8|3078.8|45
1633673700000|2021-10-08 06:15:00|3087|3081|3088.5|3082.5|3089.3|3083.3|3086|3080|105
1633674000000|2021-10-08 06:20:00|3088.3|3082.3|3089.5|3083.5|3091|3085|3088.3|3082.3|57
1633674300000|2021-10-08 06:25:00|3089.3|3083.3|3094|3088|3094.8|3088.8|3089.3|3083.3|80
1633674600000|2021-10-08 06:30:00|3094.3|3088.3|3092.8|3086.8|3096.3|3090.3|3092.8|3086.8|73
1633674900000|2021-10-08 06:35:00|3092.5|3086.5|3094.5|3088.5|3096.8|3090.8|3091.8|3085.8|138
1633675200000|2021-10-08 06:40:00|3094.3|3088.3|3094.5|3088.5|3095.5|3089.5|3092.3|3086.3|105
1633675500000|2021-10-08 06:45:00|3094.3|3088.3|3091|3085|3094.8|3088.8|3088.5|3082.5|49
1633675800000|2021-10-08 06:50:00|3091.3|3085.3|3089|3083|3091.3|3085.3|3087.3|3081.3|115
1633676100000|2021-10-08 06:55:00|3088.8|3082.8|3095|3089|3095.5|3089.5|3087.8|3081.8|70
1633676400000|2021-10-08 07:00:00|3095.5|3089.5|3098.5|3092.5|3099.5|3093.5|3095|3089|80
1633676700000|2021-10-08 07:05:00|3098.8|3092.8|3100.5|3094.5|3101.8|3095.8|3098.8|3092.8|64
1633677000000|2021-10-08 07:10:00|3100.3|3094.3|3099.3|3093.3|3102|3096|3099.3|3093.3|69
1633677300000|2021-10-08 07:15:00|3098.8|3092.8|3096.8|3090.8|3100.3|3094.3|3096.3|3090.3|51
1633677600000|2021-10-08 07:20:00|3097.3|3091.3|3091.8|3085.8|3098.3|3092.3|3091|3085|50
1633677900000|2021-10-08 07:25:00|3093|3087|3091.3|3085.3|3093.8|3087.8|3088.8|3082.8|65
1633678200000|2021-10-08 07:30:00|3091|3085|3091.8|3085.8|3094.3|3088.3|3086.3|3080.3|92
1633678500000|2021-10-08 07:35:00|3092|3086|3095.5|3089.5|3096|3090|3091.5|3085.5|75
1633678800000|2021-10-08 07:40:00|3095.3|3089.3|3095.8|3089.8|3099.8|3093.8|3093.8|3087.8|68
1633679100000|2021-10-08 07:45:00|3096|3090|3095.5|3089.5|3097.8|3091.8|3094.8|3088.8|54
1633679400000|2021-10-08 07:50:00|3095.8|3089.8|3096|3090|3097.8|3091.8|3094.3|3088.3|72
1633679700000|2021-10-08 07:55:00|3095.8|3089.8|3096.5|3090.5|3097.5|3091.5|3095.3|3089.3|64
1633680000000|2021-10-08 08:00:00|3096.8|3090.8|3099.8|3093.8|3101.8|3095.8|3095.8|3089.8|89
1633680300000|2021-10-08 08:05:00|3100|3094|3102.5|3096.5|3102.8|3096.8|3100|3094|40
1633680600000|2021-10-08 08:10:00|3102.8|3096.8|3100|3094|3102.8|3096.8|3099.5|3093.5|52
1633680900000|2021-10-08 08:15:00|3100.3|3094.3|3101.8|3095.8|3102.5|3096.5|3098.8|3092.8|38
1633681200000|2021-10-08 08:20:00|3101.3|3095.3|3099|3093|3102.3|3096.3|3097.3|3091.3|40
1633681500000|2021-10-08 08:25:00|3099.5|3093.5|3098|3092|3099.8|3093.8|3097.3|3091.3|39
1633681800000|2021-10-08 08:30:00|3098.3|3092.3|3099.5|3093.5|3099.8|3093.8|3097.8|3091.8|51
1633682100000|2021-10-08 08:35:00|3099.3|3093.3|3098.5|3092.5|3099.8|3093.8|3097.8|3091.8|38
1633682400000|2021-10-08 08:40:00|3098.3|3092.3|3099.5|3093.5|3099.8|3093.8|3098.3|3092.3|20
1633682700000|2021-10-08 08:45:00|3099.3|3093.3|3099.8|3093.8|3100|3094|3098.8|3092.8|27
1633683000000|2021-10-08 08:50:00|3100.3|3094.3|3097.5|3091.5|3100.3|3094.3|3096.8|3090.8|57
1633683300000|2021-10-08 08:55:00|3096.8|3090.8|3093|3087|3096.8|3090.8|3092.8|3086.8|54
1633683600000|2021-10-08 09:00:00|3092.8|3086.8|3090.5|3084.5|3092.8|3086.8|3088.3|3082.3|55
1633683900000|2021-10-08 09:05:00|3090.3|3084.3|3088.5|3082.5|3091.3|3085.3|3088|3082|59
1633684200000|2021-10-08 09:10:00|3088.8|3082.8|3083.3|3077.3|3088.8|3082.8|3082.8|3076.8|51
1633684500000|2021-10-08 09:15:00|3083.5|3077.5|3083.5|3077.5|3085.5|3079.5|3083.5|3077.5|47
1633684800000|2021-10-08 09:20:00|3083.8|3077.8|3086.8|3080.8|3087.5|3081.5|3083.5|3077.5|50
1633685100000|2021-10-08 09:25:00|3087|3081|3087|3081|3088.3|3082.3|3086.8|3080.8|38
1633685400000|2021-10-08 09:30:00|3086.8|3080.8|3087.5|3081.5|3090.8|3084.8|3086.5|3080.5|55
1633685700000|2021-10-08 09:35:00|3087.8|3081.8|3091.3|3085.3|3091.3|3085.3|3087.8|3081.8|34
1633686000000|2021-10-08 09:40:00|3091.5|3085.5|3091.8|3085.8|3092.8|3086.8|3091.5|3085.5|32
1633686300000|2021-10-08 09:45:00|3090.8|3084.8|3093|3087|3093.3|3087.3|3090|3084|25
1633686600000|2021-10-08 09:50:00|3093.3|3087.3|3094.5|3088.5|3095.5|3089.5|3092.5|3086.5|38
1633686900000|2021-10-08 09:55:00|3094.3|3088.3|3096.8|3090.8|3097|3091|3094|3088|34
1633687200000|2021-10-08 10:00:00|3097|3091|3099.5|3093.5|3101.3|3095.3|3097|3091|39
1633687500000|2021-10-08 10:05:00|3099.3|3093.3|3098.3|3092.3|3099.5|3093.5|3097.8|3091.8|37
1633687800000|2021-10-08 10:10:00|3097.8|3091.8|3098|3092|3098.8|3092.8|3095.5|3089.5|30
1633688100000|2021-10-08 10:15:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|8
1633688400000|2021-10-08 10:20:00|3098.3|3092.3|3095.8|3089.8|3098.5|3092.5|3095|3089|30
1633688700000|2021-10-08 10:25:00|3096|3090|3091.5|3085.5|3096.8|3090.8|3091.5|3085.5|49
1633689000000|2021-10-08 10:30:00|3091.3|3085.3|3092.3|3086.3|3093.3|3087.3|3090.8|3084.8|43
1633689300000|2021-10-08 10:35:00|3092.5|3086.5|3093|3087|3094.3|3088.3|3091.5|3085.5|48
1633689600000|2021-10-08 10:40:00|3092.5|3086.5|3089.5|3083.5|3093.3|3087.3|3088.3|3082.3|62
1633689900000|2021-10-08 10:45:00|3089.8|3083.8|3092.8|3086.8|3093.5|3087.5|3089.8|3083.8|39
1633690200000|2021-10-08 10:50:00|3093|3087|3093.8|3087.8|3097.5|3091.5|3092.3|3086.3|67
1633690500000|2021-10-08 10:55:00|3094|3088|3091.8|3085.8|3094.8|3088.8|3090.8|3084.8|41
1633690800000|2021-10-08 11:00:00|3091.5|3085.5|3094.5|3088.5|3096.3|3090.3|3091.5|3085.5|20
1633691100000|2021-10-08 11:05:00|3094.8|3088.8|3095.5|3089.5|3096.8|3090.8|3093.8|3087.8|43
1633691400000|2021-10-08 11:10:00|3095.8|3089.8|3096.8|3090.8|3097|3091|3095.8|3089.8|22
1633691700000|2021-10-08 11:15:00|3096.5|3090.5|3099.5|3093.5|3099.8|3093.8|3095.8|3089.8|23
1633692000000|2021-10-08 11:20:00|3099.3|3093.3|3099.3|3093.3|3100.5|3094.5|3098.8|3092.8|29
1633692300000|2021-10-08 11:25:00|3099.5|3093.5|3099.3|3093.3|3099.8|3093.8|3098.8|3092.8|29
1633692600000|2021-10-08 11:30:00|3099.5|3093.5|3101.3|3095.3|3101.8|3095.8|3098.8|3092.8|87
1633692900000|2021-10-08 11:35:00|3101.5|3095.5|3104.3|3098.3|3105|3099|3100.3|3094.3|69
1633693200000|2021-10-08 11:40:00|3104|3098|3105.8|3099.8|3105.8|3099.8|3103.5|3097.5|60
1633693500000|2021-10-08 11:45:00|3106|3100|3106.8|3100.8|3107.3|3101.3|3106|3100|44
1633693800000|2021-10-08 11:50:00|3107|3101|3113.8|3107.8|3115.5|3109.5|3107|3101|119
1633694100000|2021-10-08 11:55:00|3114|3108|3115.3|3109.3|3115.5|3109.5|3113.8|3107.8|87
1633694400000|2021-10-08 12:00:00|3115|3109|3115.8|3109.8|3115.8|3109.8|3114.3|3108.3|83
1633694700000|2021-10-08 12:05:00|3116|3110|3116.5|3110.5|3118.5|3112.5|3115.5|3109.5|78
1633695000000|2021-10-08 12:10:00|3116.8|3110.8|3118.8|3112.8|3119.3|3113.3|3115.8|3109.8|81
1633695300000|2021-10-08 12:15:00|3118.5|3112.5|3121.3|3115.3|3124.5|3118.5|3118.5|3112.5|77
1633695600000|2021-10-08 12:20:00|3121.5|3115.5|3123.3|3117.3|3123.8|3117.8|3121.3|3115.3|88
1633695900000|2021-10-08 12:25:00|3123.5|3117.5|3123.5|3117.5|3124.8|3118.8|3120.3|3114.3|76
1633696200000|2021-10-08 12:30:00|3123.8|3117.8|3124.5|3118.5|3131.5|3125.5|3122.8|3116.8|162
1633696500000|2021-10-08 12:35:00|3124.8|3118.8|3127.8|3121.8|3130.8|3124.8|3123.3|3117.3|172
1633696800000|2021-10-08 12:40:00|3127.3|3121.3|3125.3|3119.3|3128.8|3122.8|3123.5|3117.5|150
1633697100000|2021-10-08 12:45:00|3125.5|3119.5|3123.5|3117.5|3126.3|3120.3|3123.3|3117.3|84
1633697400000|2021-10-08 12:50:00|3123.8|3117.8|3122.3|3116.3|3125|3119|3119.8|3113.8|110
1633697700000|2021-10-08 12:55:00|3122.5|3116.5|3126|3120|3126.5|3120.5|3121.3|3115.3|106
1633698000000|2021-10-08 13:00:00|3125.8|3119.8|3120.3|3114.3|3125.8|3119.8|3116.5|3110.5|285
1633698300000|2021-10-08 13:05:00|3119.8|3113.8|3120.3|3114.3|3126|3120|3119.5|3113.5|190
1633698600000|2021-10-08 13:10:00|3120.5|3114.5|3119.5|3113.5|3122|3116|3114.5|3108.5|187
1633698900000|2021-10-08 13:15:00|3119.8|3113.8|3124.8|3118.8|3125.8|3119.8|3118.8|3112.8|128
1633699200000|2021-10-08 13:20:00|3125|3119|3126.3|3120.3|3127.5|3121.5|3122.8|3116.8|153
1633699500000|2021-10-08 13:25:00|3126.5|3120.5|3126.8|3120.8|3127.8|3121.8|3124.8|3118.8|122
1633699800000|2021-10-08 13:30:00|3127|3121|3128|3122|3132.3|3126.3|3125.8|3119.8|211
1633700100000|2021-10-08 13:35:00|3128.3|3122.3|3137|3131|3137|3131|3128.3|3122.3|244
1633700400000|2021-10-08 13:40:00|3137.3|3131.3|3132.3|3126.3|3137.3|3131.3|3131|3125|215
1633700700000|2021-10-08 13:45:00|3132|3126|3135|3129|3136|3130|3130.3|3124.3|181
1633701000000|2021-10-08 13:50:00|3134.8|3128.8|3138|3132|3138.8|3132.8|3133.8|3127.8|163
1633701300000|2021-10-08 13:55:00|3137.8|3131.8|3134|3128|3138.3|3132.3|3132.5|3126.5|150
1633701600000|2021-10-08 14:00:00|3134.3|3128.3|3137.8|3131.8|3138.5|3132.5|3133.8|3127.8|118
1633701900000|2021-10-08 14:05:00|3137.5|3131.5|3138|3132|3139.5|3133.5|3135.3|3129.3|147
1633702200000|2021-10-08 14:10:00|3138.3|3132.3|3138.5|3132.5|3139.3|3133.3|3137.8|3131.8|146
1633702500000|2021-10-08 14:15:00|3138.3|3132.3|3146.3|3140.3|3146.8|3140.8|3137.8|3131.8|153
1633702800000|2021-10-08 14:20:00|3145.8|3139.8|3145.3|3139.3|3148.8|3142.8|3145.3|3139.3|125
1633703100000|2021-10-08 14:25:00|3145.5|3139.5|3151.8|3145.8|3152|3146|3145.3|3139.3|123
1633703400000|2021-10-08 14:30:00|3151.5|3145.5|3155.5|3149.5|3162.3|3156.3|3151.5|3145.5|202
1633703700000|2021-10-08 14:35:00|3155.8|3149.8|3157.8|3151.8|3158.8|3152.8|3155.3|3149.3|155
1633704000000|2021-10-08 14:40:00|3157.5|3151.5|3156.3|3150.3|3160.3|3154.3|3153.8|3147.8|175
1633704300000|2021-10-08 14:45:00|3156.5|3150.5|3156.3|3150.3|3159.3|3153.3|3153.8|3147.8|145
1633704600000|2021-10-08 14:50:00|3156.5|3150.5|3157.5|3151.5|3159.8|3153.8|3155.3|3149.3|145
1633704900000|2021-10-08 14:55:00|3157.8|3151.8|3154.5|3148.5|3160|3154|3150|3144|250
1633705200000|2021-10-08 15:00:00|3154.8|3148.8|3161.1|3155.1|3169.5|3160.8|3154.8|3148.8|139
1633705500000|2021-10-08 15:05:00|3160.9|3154.9|3160.3|3154.3|3162.8|3156.8|3157.9|3151.9|100
1633705800000|2021-10-08 15:10:00|3159.8|3153.8|3163.8|3157.8|3164.8|3158.8|3158.8|3152.8|74
1633706100000|2021-10-08 15:15:00|3163.5|3157.5|3162.8|3156.8|3163.5|3157.5|3158.5|3152.5|79
1633706400000|2021-10-08 15:20:00|3163|3157|3162|3156|3163.8|3157.8|3159.5|3153.5|81
1633706700000|2021-10-08 15:25:00|3161.8|3155.8|3160.3|3154.3|3161.8|3155.8|3158.8|3152.8|32
1633707000000|2021-10-08 15:30:00|3160.8|3154.8|3161|3155|3162.5|3156.5|3159.8|3153.8|70
1633707300000|2021-10-08 15:35:00|3161.3|3155.3|3163.8|3157.8|3165|3159|3161|3155|48
1633707600000|2021-10-08 15:40:00|3164|3158|3163.8|3157.8|3165|3159|3162.8|3156.8|57
1633707900000|2021-10-08 15:45:00|3164|3158|3161.5|3155.5|3164.3|3158.3|3160.8|3154.8|58
1633708200000|2021-10-08 15:50:00|3161.8|3155.8|3160|3154|3161.8|3155.8|3159.3|3153.3|46
1633708500000|2021-10-08 15:55:00|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3157.3|3151.3|65
1633708800000|2021-10-08 16:00:00|3160.5|3154.5|3158.3|3152.3|3160.8|3154.8|3157.8|3151.8|41
1633709100000|2021-10-08 16:05:00|3158.5|3152.5|3158.3|3152.3|3158.8|3152.8|3157.5|3151.5|32
1633709400000|2021-10-08 16:10:00|3157.8|3151.8|3155|3149|3158|3152|3154.3|3148.3|41
1633709700000|2021-10-08 16:15:00|3154.8|3148.8|3159.3|3153.3|3159.8|3153.8|3154.8|3148.8|34
1633710000000|2021-10-08 16:20:00|3159|3153|3161.5|3155.5|3161.5|3155.5|3159|3153|23
1633710300000|2021-10-08 16:25:00|3161.8|3155.8|3159.5|3153.5|3161.8|3155.8|3159.3|3153.3|23
1633710600000|2021-10-08 16:30:00|3159.8|3153.8|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|21
1633710900000|2021-10-08 16:35:00|3160.5|3154.5|3160.3|3154.3|3160.5|3154.5|3159.8|3153.8|15
1633711200000|2021-10-08 16:40:00|3160|3154|3160.8|3154.8|3160.8|3154.8|3158.5|3152.5|30
1633711500000|2021-10-08 16:45:00|3161|3155|3161|3155|3161.3|3155.3|3160.8|3154.8|11
1633711800000|2021-10-08 16:50:00|3160.8|3154.8|3160.8|3154.8|3161.8|3155.8|3160.5|3154.5|21
1633712100000|2021-10-08 16:55:00|3161|3155|3161.1|3155.1|3161.1|3155.1|3160.1|3154.1|34
1633910400000|2021-10-11 00:00:00|3171|3159.8|3159.8|3153.8|3171|3159.8|3159.5|3153.5|33
1633910700000|2021-10-11 00:05:00|3160|3154|3160|3154|3162|3156|3159|3153|29
1633911000000|2021-10-11 00:10:00|3160.3|3154.3|3158.8|3152.8|3160.5|3154.5|3158.8|3152.8|15
1633911300000|2021-10-11 00:15:00|3159|3153|3159.5|3153.5|3159.5|3153.5|3159|3153|5
1633911600000|2021-10-11 00:20:00|3159.8|3153.8|3160|3154|3161|3155|3159.3|3153.3|9
1633911900000|2021-10-11 00:25:00|3159.8|3153.8|3161.3|3155.3|3162.3|3156.3|3159.8|3153.8|21
1633912200000|2021-10-11 00:30:00|3161|3155|3163.8|3157.8|3165|3159|3161|3155|15
1633912500000|2021-10-11 00:35:00|3163.3|3157.3|3164.3|3158.3|3167.3|3161.3|3163|3157|36
1633912800000|2021-10-11 00:40:00|3164.5|3158.5|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|6
1633913100000|2021-10-11 00:45:00|3164.5|3158.5|3165.5|3159.5|3166.5|3160.5|3164.5|3158.5|8
1633913400000|2021-10-11 00:50:00|3165.3|3159.3|3164.5|3158.5|3165.3|3159.3|3164.3|3158.3|5
1633913700000|2021-10-11 00:55:00|3164.3|3158.3|3164|3158|3164.3|3158.3|3163.8|3157.8|4
1633914000000|2021-10-11 01:00:00|3162.8|3156.8|3143|3137|3164.8|3158.8|3142.3|3136.3|292
1633914300000|2021-10-11 01:05:00|3142.5|3136.5|3149.8|3143.8|3152.3|3146.3|3142|3136|170
1633914600000|2021-10-11 01:10:00|3149.5|3143.5|3151.3|3145.3|3152|3146|3147.8|3141.8|129
1633914900000|2021-10-11 01:15:00|3151.5|3145.5|3155.3|3149.3|3156.5|3150.5|3150|3144|183
1633915200000|2021-10-11 01:20:00|3155|3149|3156|3150|3158.3|3152.3|3153.5|3147.5|79
1633915500000|2021-10-11 01:25:00|3155.8|3149.8|3155|3149|3155.8|3149.8|3150.8|3144.8|95
1633915800000|2021-10-11 01:30:00|3155.8|3149.8|3157.3|3151.3|3158|3152|3155|3149|59
1633916100000|2021-10-11 01:35:00|3157.5|3151.5|3161.5|3155.5|3162.5|3156.5|3157.3|3151.3|98
1633916400000|2021-10-11 01:40:00|3161.3|3155.3|3155.5|3149.5|3161.5|3155.5|3154.5|3148.5|126
1633916700000|2021-10-11 01:45:00|3155.3|3149.3|3151.5|3145.5|3155.5|3149.5|3149.5|3143.5|125
1633917000000|2021-10-11 01:50:00|3151.3|3145.3|3145.8|3139.8|3151.3|3145.3|3145.8|3139.8|92
1633917300000|2021-10-11 01:55:00|3145.5|3139.5|3140.8|3134.8|3146.3|3140.3|3140.5|3134.5|82
1633917600000|2021-10-11 02:00:00|3141|3135|3138.5|3132.5|3144.3|3138.3|3138.3|3132.3|86
1633917900000|2021-10-11 02:05:00|3138.8|3132.8|3142.8|3136.8|3144.3|3138.3|3138.8|3132.8|112
1633918200000|2021-10-11 02:10:00|3142.5|3136.5|3139.5|3133.5|3143.3|3137.3|3137.8|3131.8|93
1633918500000|2021-10-11 02:15:00|3139.3|3133.3|3140.5|3134.5|3140.5|3134.5|3138.5|3132.5|9
1633918800000|2021-10-11 02:20:00|3140.3|3134.3|3137.8|3131.8|3140.5|3134.5|3136.5|3130.5|18
1633919100000|2021-10-11 02:25:00|3137.5|3131.5|3139.8|3133.8|3140.5|3134.5|3137.5|3131.5|23
1633919400000|2021-10-11 02:30:00|3139.5|3133.5|3135|3129|3139.8|3133.8|3133.5|3127.5|100
1633919700000|2021-10-11 02:35:00|3135.3|3129.3|3135.8|3129.8|3137|3131|3135|3129|53
1633920000000|2021-10-11 02:40:00|3135.5|3129.5|3136|3130|3137|3131|3133.5|3127.5|85
1633920300000|2021-10-11 02:45:00|3136.3|3130.3|3130.3|3124.3|3136.3|3130.3|3129|3123|60
1633920600000|2021-10-11 02:50:00|3130.5|3124.5|3132|3126|3132.3|3126.3|3130.3|3124.3|44
1633920900000|2021-10-11 02:55:00|3131.5|3125.5|3132|3126|3132.3|3126.3|3129.5|3123.5|48
1633921200000|2021-10-11 03:00:00|3132.3|3126.3|3132.8|3126.8|3134.3|3128.3|3131.5|3125.5|51
1633921500000|2021-10-11 03:05:00|3133|3127|3135.5|3129.5|3135.8|3129.8|3132.3|3126.3|66
1633921800000|2021-10-11 03:10:00|3135.8|3129.8|3133|3127|3136.8|3130.8|3131.8|3125.8|86
1633922100000|2021-10-11 03:15:00|3133.3|3127.3|3133.3|3127.3|3133.8|3127.8|3131|3125|103
1633922400000|2021-10-11 03:20:00|3133.5|3127.5|3130.5|3124.5|3133.5|3127.5|3130.5|3124.5|53
1633922700000|2021-10-11 03:25:00|3130.8|3124.8|3134.3|3128.3|3135|3129|3129.8|3123.8|104
1633923000000|2021-10-11 03:30:00|3134|3128|3135|3129|3135.8|3129.8|3133.3|3127.3|42
1633923300000|2021-10-11 03:35:00|3135.5|3129.5|3137|3131|3137.5|3131.5|3134.8|3128.8|16
1633923600000|2021-10-11 03:40:00|3136.8|3130.8|3138.3|3132.3|3138.3|3132.3|3136.8|3130.8|7
1633923900000|2021-10-11 03:45:00|3138|3132|3138.3|3132.3|3138.8|3132.8|3137|3131|17
1633924200000|2021-10-11 03:50:00|3138.8|3132.8|3139|3133|3139.5|3133.5|3138.5|3132.5|13
1633924500000|2021-10-11 03:55:00|3139.3|3133.3|3139.5|3133.5|3139.5|3133.5|3138.8|3132.8|12
1633924800000|2021-10-11 04:00:00|3139.3|3133.3|3139|3133|3139.3|3133.3|3139|3133|2
1633925100000|2021-10-11 04:05:00|3138.8|3132.8|3139|3133|3139|3133|3138.8|3132.8|4
1633925700000|2021-10-11 04:15:00|3138.8|3132.8|3139|3133|3139|3133|3138.5|3132.5|9
1633926000000|2021-10-11 04:20:00|3139.3|3133.3|3138.8|3132.8|3139.8|3133.8|3138.8|3132.8|7
1633926300000|2021-10-11 04:25:00|3138.5|3132.5|3138.8|3132.8|3138.8|3132.8|3138.5|3132.5|2
1633926900000|2021-10-11 04:35:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|2
1633927200000|2021-10-11 04:40:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|2
1633927500000|2021-10-11 04:45:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|4
1633927800000|2021-10-11 04:50:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|4
1633928100000|2021-10-11 04:55:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|6
1633928400000|2021-10-11 05:00:00|3138.5|3132.5|3140.8|3134.8|3141|3135|3138.5|3132.5|15
1633928700000|2021-10-11 05:05:00|3141|3135|3141.3|3135.3|3141.3|3135.3|3140.8|3134.8|10
1633929000000|2021-10-11 05:10:00|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1633929300000|2021-10-11 05:15:00|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1633929600000|2021-10-11 05:20:00|3140.5|3134.5|3139.8|3133.8|3140.8|3134.8|3138.8|3132.8|19
1633929900000|2021-10-11 05:25:00|3140.3|3134.3|3141.5|3135.5|3142.8|3136.8|3138.8|3132.8|39
1633930200000|2021-10-11 05:30:00|3141.3|3135.3|3145.3|3139.3|3145.5|3139.5|3138.8|3132.8|150
1633930500000|2021-10-11 05:35:00|3145.5|3139.5|3143.3|3137.3|3145.8|3139.8|3142|3136|55
1633930800000|2021-10-11 05:40:00|3143|3137|3143.8|3137.8|3143.8|3137.8|3140|3134|61
1633931100000|2021-10-11 05:45:00|3144|3138|3145|3139|3145.8|3139.8|3142|3136|69
1633931400000|2021-10-11 05:50:00|3144.8|3138.8|3143.5|3137.5|3145.8|3139.8|3142|3136|67
1633931700000|2021-10-11 05:55:00|3143.3|3137.3|3147.5|3141.5|3147.5|3141.5|3143.3|3137.3|87
1633932000000|2021-10-11 06:00:00|3148|3142|3153.8|3147.8|3154.5|3148.5|3146.8|3140.8|139
1633932300000|2021-10-11 06:05:00|3154|3148|3148.3|3142.3|3154.5|3148.5|3147.5|3141.5|116
1633932600000|2021-10-11 06:10:00|3148|3142|3153.3|3147.3|3154|3148|3147.5|3141.5|81
1633932900000|2021-10-11 06:15:00|3153.5|3147.5|3144.8|3138.8|3153.5|3147.5|3144.3|3138.3|68
1633933200000|2021-10-11 06:20:00|3145|3139|3147.8|3141.8|3149.8|3143.8|3145|3139|52
1633933500000|2021-10-11 06:25:00|3148|3142|3146|3140|3149.3|3143.3|3145.5|3139.5|125
1633933800000|2021-10-11 06:30:00|3145.8|3139.8|3147|3141|3148.3|3142.3|3144.5|3138.5|89
1633934100000|2021-10-11 06:35:00|3147.3|3141.3|3151.8|3145.8|3152.8|3146.8|3147.3|3141.3|63
1633934400000|2021-10-11 06:40:00|3152|3146|3154.5|3148.5|3156.3|3150.3|3152|3146|83
1633934700000|2021-10-11 06:45:00|3154.3|3148.3|3150.8|3144.8|3154.3|3148.3|3150.3|3144.3|90
1633935000000|2021-10-11 06:50:00|3151|3145|3157.5|3151.5|3157.5|3151.5|3151|3145|99
1633935300000|2021-10-11 06:55:00|3157.3|3151.3|3160.8|3154.8|3161|3155|3156|3150|122
1633935600000|2021-10-11 07:00:00|3161.8|3155.8|3163|3157|3163.5|3157.5|3159.5|3153.5|94
1633935900000|2021-10-11 07:05:00|3163.3|3157.3|3169.8|3163.8|3170.3|3164.3|3163.3|3157.3|67
1633936200000|2021-10-11 07:10:00|3170|3164|3171.5|3165.5|3172.5|3166.5|3169.5|3163.5|76
1633936500000|2021-10-11 07:15:00|3171.8|3165.8|3179.8|3173.8|3180|3174|3171.8|3165.8|62
1633936800000|2021-10-11 07:20:00|3179.5|3173.5|3173.3|3167.3|3179.5|3173.5|3172|3166|55
1633937100000|2021-10-11 07:25:00|3172.8|3166.8|3174.5|3168.5|3175.3|3169.3|3172.5|3166.5|45
1633937400000|2021-10-11 07:30:00|3174.8|3168.8|3176.8|3170.8|3177|3171|3174|3168|46
1633937700000|2021-10-11 07:35:00|3177.5|3171.5|3174.8|3168.8|3177.5|3171.5|3174.3|3168.3|35
1633938000000|2021-10-11 07:40:00|3175|3169|3170.3|3164.3|3175.3|3169.3|3169.8|3163.8|38
1633938300000|2021-10-11 07:45:00|3170.5|3164.5|3174.8|3168.8|3174.8|3168.8|3169.8|3163.8|30
1633938600000|2021-10-11 07:50:00|3175|3169|3193.8|3187.8|3197|3191|3175|3169|72
1633938900000|2021-10-11 07:55:00|3193.5|3187.5|3191.8|3185.8|3194.5|3188.5|3187.3|3181.3|47
1633939200000|2021-10-11 08:00:00|3192|3186|3181.9|3175.9|3192|3186|3181.9|3175.9|39
1633939500000|2021-10-11 08:05:00|3182.3|3176.3|3179.9|3173.9|3183.1|3177.1|3179.6|3173.6|47
1633939800000|2021-10-11 08:10:00|3180|3174|3180|3174|3180.8|3174.8|3177.5|3171.5|43
1633940100000|2021-10-11 08:15:00|3180.3|3174.3|3177.3|3171.3|3180.3|3174.3|3175.8|3169.8|29
1633940400000|2021-10-11 08:20:00|3177.5|3171.5|3183.8|3177.8|3185.3|3179.3|3177|3171|79
1633940700000|2021-10-11 08:25:00|3183.6|3177.6|3180.8|3174.8|3185|3179|3180|3174|38
1633941000000|2021-10-11 08:30:00|3181|3175|3184|3178|3185|3179|3180|3174|52
1633941300000|2021-10-11 08:35:00|3183.6|3177.6|3184.3|3178.3|3184.9|3178.9|3183.3|3177.3|22
1633941600000|2021-10-11 08:40:00|3184.5|3178.5|3183.5|3177.5|3184.9|3178.9|3183.3|3177.3|20
1633941900000|2021-10-11 08:45:00|3183.3|3177.3|3183.5|3177.5|3183.6|3177.6|3182.8|3176.8|12
1633942200000|2021-10-11 08:50:00|3183.8|3177.8|3187.8|3181.8|3187.8|3181.8|3183.5|3177.5|29
1633942500000|2021-10-11 08:55:00|3187.5|3181.5|3189.5|3183.5|3191.8|3185.8|3187|3181|58
1633942800000|2021-10-11 09:00:00|3189.3|3183.3|3189.1|3183.1|3190.5|3184.5|3188.5|3182.5|34
1633943100000|2021-10-11 09:05:00|3188.9|3182.9|3188.8|3182.8|3189.5|3183.5|3188.8|3182.8|12
1633943400000|2021-10-11 09:10:00|3189|3183|3189.8|3183.8|3190|3184|3188.8|3182.8|18
1633943700000|2021-10-11 09:15:00|3189.5|3183.5|3189|3183|3190|3184|3188.8|3182.8|14
1633944000000|2021-10-11 09:20:00|3188.9|3182.9|3189|3183|3189.3|3183.3|3188.8|3182.8|10
1633944300000|2021-10-11 09:25:00|3188.8|3182.8|3191.8|3185.8|3192.8|3186.8|3188.5|3182.5|35
1633944600000|2021-10-11 09:30:00|3191.5|3185.5|3187.8|3181.8|3191.5|3185.5|3187.6|3181.6|55
1633944900000|2021-10-11 09:35:00|3188|3182|3191.5|3185.5|3192|3186|3187.8|3181.8|33
1633945200000|2021-10-11 09:40:00|3191.3|3185.3|3192.1|3186.1|3192.8|3186.8|3191|3185|17
1633945500000|2021-10-11 09:45:00|3191.8|3185.8|3192.6|3186.6|3193.9|3187.9|3191|3185|39
1633945800000|2021-10-11 09:50:00|3193.4|3187.4|3194.5|3188.5|3194.5|3188.5|3193.1|3187.1|13
1633946100000|2021-10-11 09:55:00|3194.3|3188.3|3194.8|3188.8|3195.3|3189.3|3193.3|3187.3|19
1633946400000|2021-10-11 10:00:00|3195|3189|3199.3|3193.3|3199.5|3193.5|3195|3189|46
1633946700000|2021-10-11 10:05:00|3199|3193|3200.6|3194.6|3200.8|3194.8|3198.3|3192.3|56
1633947000000|2021-10-11 10:10:00|3200.1|3194.1|3200.1|3194.1|3200.8|3194.8|3199.3|3193.3|34
1633947300000|2021-10-11 10:15:00|3199.9|3193.9|3200.5|3194.5|3200.8|3194.8|3198.1|3192.1|28
1633947600000|2021-10-11 10:20:00|3201.1|3195.1|3201.3|3195.3|3201.8|3195.8|3201.1|3195.1|14
1633947900000|2021-10-11 10:25:00|3201.6|3195.6|3201.6|3195.6|3202.1|3196.1|3201.1|3195.1|22
1633948200000|2021-10-11 10:30:00|3201.4|3195.4|3201.1|3195.1|3202|3196|3200.6|3194.6|13
1633948500000|2021-10-11 10:35:00|3201.5|3195.5|3196|3190|3201.5|3195.5|3195.8|3189.8|36
1633948800000|2021-10-11 10:40:00|3195.8|3189.8|3194|3188|3197.8|3191.8|3191.8|3185.8|49
1633949100000|2021-10-11 10:45:00|3193.8|3187.8|3193.3|3187.3|3195.3|3189.3|3193.3|3187.3|37
1633949400000|2021-10-11 10:50:00|3192.8|3186.8|3193.5|3187.5|3196.8|3190.8|3192.8|3186.8|39
1633949700000|2021-10-11 10:55:00|3193.8|3187.8|3193.3|3187.3|3194.8|3188.8|3193.3|3187.3|26
1633950000000|2021-10-11 11:00:00|3193.8|3187.8|3194|3188|3194.8|3188.8|3192.8|3186.8|47
1633950300000|2021-10-11 11:05:00|3193.8|3187.8|3194.1|3188.1|3197.8|3191.8|3193.8|3187.8|49
1633950600000|2021-10-11 11:10:00|3194|3188|3193.3|3187.3|3195.4|3189.4|3193.3|3187.3|45
1633950900000|2021-10-11 11:15:00|3193.5|3187.5|3194.8|3188.8|3194.8|3188.8|3192.6|3186.6|36
1633951200000|2021-10-11 11:20:00|3193.9|3187.9|3193.3|3187.3|3194.3|3188.3|3193.1|3187.1|29
1633951500000|2021-10-11 11:25:00|3193.5|3187.5|3195.3|3189.3|3195.5|3189.5|3192.8|3186.8|32
1633951800000|2021-10-11 11:30:00|3195|3189|3194|3188|3197.4|3191.4|3192.8|3186.8|81
1633952100000|2021-10-11 11:35:00|3194.4|3188.4|3196.5|3190.5|3197.4|3191.4|3193|3187|83
1633952400000|2021-10-11 11:40:00|3196.3|3190.3|3194.8|3188.8|3197.8|3191.8|3194.8|3188.8|69
1633952700000|2021-10-11 11:45:00|3194.3|3188.3|3198|3192|3198.5|3192.5|3193.3|3187.3|62
1633953000000|2021-10-11 11:50:00|3197.8|3191.8|3195|3189|3199.3|3193.3|3193.1|3187.1|78
1633953300000|2021-10-11 11:55:00|3195.3|3189.3|3196.5|3190.5|3198.8|3192.8|3194.5|3188.5|78
1633953600000|2021-10-11 12:00:00|3196.6|3190.6|3209|3203|3209|3203|3196.4|3190.4|79
1633953900000|2021-10-11 12:05:00|3208.5|3202.5|3207.3|3201.3|3210.8|3204.8|3205.5|3199.5|111
1633954200000|2021-10-11 12:10:00|3207.5|3201.5|3211.5|3205.5|3211.8|3205.8|3207.1|3201.1|48
1633954500000|2021-10-11 12:15:00|3211.3|3205.3|3212|3206|3213|3207|3208.1|3202.1|74
1633954800000|2021-10-11 12:20:00|3211.8|3205.8|3205.8|3199.8|3211.8|3205.8|3205.3|3199.3|57
1633955100000|2021-10-11 12:25:00|3205.5|3199.5|3203.6|3197.6|3205.5|3199.5|3203.3|3197.3|83
1633955400000|2021-10-11 12:30:00|3203.5|3197.5|3205.3|3199.3|3205.8|3199.8|3203|3197|76
1633955700000|2021-10-11 12:35:00|3205.4|3199.4|3203.6|3197.6|3206.8|3200.8|3203.3|3197.3|69
1633956000000|2021-10-11 12:40:00|3203.4|3197.4|3203.8|3197.8|3205.5|3199.5|3203.3|3197.3|72
1633956300000|2021-10-11 12:45:00|3204.3|3198.3|3203.8|3197.8|3206.3|3200.3|3203|3197|69
1633956600000|2021-10-11 12:50:00|3203.5|3197.5|3204|3198|3207.5|3201.5|3203.5|3197.5|98
1633956900000|2021-10-11 12:55:00|3204.3|3198.3|3201.9|3195.9|3207.5|3201.5|3197.1|3191.1|102
1633957200000|2021-10-11 13:00:00|3202|3196|3200.5|3194.5|3202.6|3196.6|3194.8|3188.8|371
1633957500000|2021-10-11 13:05:00|3200.3|3194.3|3209|3203|3209.8|3203.8|3198.9|3192.9|255
1633957800000|2021-10-11 13:10:00|3208.8|3202.8|3204.3|3198.3|3216.8|3210.8|3202.8|3196.8|273
1633958100000|2021-10-11 13:15:00|3203.5|3197.5|3207|3201|3207|3201|3203|3197|161
1633958400000|2021-10-11 13:20:00|3206.6|3200.6|3205.3|3199.3|3208.3|3202.3|3203.9|3197.9|137
1633958700000|2021-10-11 13:25:00|3205.5|3199.5|3215.8|3209.8|3216.8|3210.8|3205.5|3199.5|183
1633959000000|2021-10-11 13:30:00|3215.5|3209.5|3219.6|3213.6|3223|3217|3215.5|3209.5|224
1633959300000|2021-10-11 13:35:00|3219.8|3213.8|3227.1|3221.1|3227.8|3221.8|3219.6|3213.6|230
1633959600000|2021-10-11 13:40:00|3227.3|3221.3|3225.3|3219.3|3227.9|3221.9|3220.9|3214.9|181
1633959900000|2021-10-11 13:45:00|3225.4|3219.4|3231.3|3225.3|3233|3227|3225.1|3219.1|169
1633960200000|2021-10-11 13:50:00|3231.8|3225.8|3237.5|3231.5|3237.5|3231.5|3230.3|3224.3|222
1633960500000|2021-10-11 13:55:00|3236.9|3230.9|3232.8|3226.8|3237.5|3231.5|3231.4|3225.4|130
1633960800000|2021-10-11 14:00:00|3233.8|3227.8|3231.3|3225.3|3236.3|3230.3|3229.3|3223.3|134
1633961100000|2021-10-11 14:05:00|3231.5|3225.5|3219.1|3213.1|3231.5|3225.5|3218.1|3212.1|165
1633961400000|2021-10-11 14:10:00|3219.4|3213.4|3222|3216|3225|3219|3218.5|3212.5|127
1633961700000|2021-10-11 14:15:00|3221.8|3215.8|3219.6|3213.6|3223.3|3217.3|3218.9|3212.9|132
1633962000000|2021-10-11 14:20:00|3219.9|3213.9|3220.5|3214.5|3222.5|3216.5|3216.5|3210.5|107
1633962300000|2021-10-11 14:25:00|3220.8|3214.8|3217.8|3211.8|3223.3|3217.3|3215.9|3209.9|95
1633962600000|2021-10-11 14:30:00|3217|3211|3222.5|3216.5|3222.5|3216.5|3216|3210|128
1633962900000|2021-10-11 14:35:00|3222.4|3216.4|3222|3216|3224.5|3218.5|3220.4|3214.4|82
1633963200000|2021-10-11 14:40:00|3222.3|3216.3|3227.4|3221.4|3228.5|3222.5|3219.6|3213.6|165
1633963500000|2021-10-11 14:45:00|3227.5|3221.5|3231|3225|3232.8|3226.8|3224.8|3218.8|145
1633963800000|2021-10-11 14:50:00|3231.3|3225.3|3229.5|3223.5|3235.8|3229.8|3228|3222|190
1633964100000|2021-10-11 14:55:00|3229.3|3223.3|3231.3|3225.3|3234.8|3228.8|3229.3|3223.3|302
1633964400000|2021-10-11 15:00:00|3231|3225|3229.5|3223.5|3231|3225|3227.8|3221.8|93
1633964700000|2021-10-11 15:05:00|3229.8|3223.8|3234.5|3228.5|3234.5|3228.5|3229.4|3223.4|35
1633965000000|2021-10-11 15:10:00|3234.8|3228.8|3237.3|3231.3|3237.4|3231.4|3234.3|3228.3|131
1633965300000|2021-10-11 15:15:00|3237|3231|3235.3|3229.3|3237|3231|3229.8|3223.8|124
1633965600000|2021-10-11 15:20:00|3235.5|3229.5|3237|3231|3239.9|3233.9|3235.5|3229.5|96
1633965900000|2021-10-11 15:25:00|3237.3|3231.3|3237.5|3231.5|3238.3|3232.3|3233.5|3227.5|67
1633966200000|2021-10-11 15:30:00|3237.3|3231.3|3241.8|3235.8|3241.8|3235.8|3236.3|3230.3|71
1633966500000|2021-10-11 15:35:00|3242|3236|3240.5|3234.5|3243.3|3237.3|3239.8|3233.8|72
1633966800000|2021-10-11 15:40:00|3240.3|3234.3|3236|3230|3240.3|3234.3|3235.4|3229.4|58
1633967100000|2021-10-11 15:45:00|3236.3|3230.3|3228.5|3222.5|3236.3|3230.3|3227|3221|85
1633967400000|2021-10-11 15:50:00|3228.9|3222.9|3226.5|3220.5|3231|3225|3226.3|3220.3|60
1633967700000|2021-10-11 15:55:00|3226.3|3220.3|3225.3|3219.3|3226.8|3220.8|3224.4|3218.4|65
1633968000000|2021-10-11 16:00:00|3225.4|3219.4|3224.6|3218.6|3226.6|3220.6|3224.5|3218.5|65
1633968300000|2021-10-11 16:05:00|3224.4|3218.4|3224.4|3218.4|3226|3220|3224.3|3218.3|19
1633968600000|2021-10-11 16:10:00|3224.6|3218.6|3223.5|3217.5|3224.9|3218.9|3222.5|3216.5|30
1633968900000|2021-10-11 16:15:00|3223.3|3217.3|3223.5|3217.5|3224|3218|3222.8|3216.8|47
1633969200000|2021-10-11 16:20:00|3223.8|3217.8|3225.8|3219.8|3226|3220|3223.8|3217.8|37
1633969500000|2021-10-11 16:25:00|3225.5|3219.5|3226.5|3220.5|3226.8|3220.8|3224.5|3218.5|39
1633969800000|2021-10-11 16:30:00|3226.3|3220.3|3224.5|3218.5|3226.5|3220.5|3223.8|3217.8|35
1633970100000|2021-10-11 16:35:00|3224.3|3218.3|3225.3|3219.3|3225.3|3219.3|3223.8|3217.8|32
1633970400000|2021-10-11 16:40:00|3225|3219|3226.8|3220.8|3228.1|3222.1|3224.1|3218.1|65
1633970700000|2021-10-11 16:45:00|3226.5|3220.5|3225.8|3219.8|3226.5|3220.5|3224.9|3218.9|39
1633971000000|2021-10-11 16:50:00|3225.9|3219.9|3223.3|3217.3|3225.9|3219.9|3222.8|3216.8|19
1633971300000|2021-10-11 16:55:00|3223.5|3217.5|3222.8|3216.8|3224.5|3218.5|3221.8|3215.8|62
1633996800000|2021-10-12 00:00:00|3221.5|3215.5|3219.9|3213.9|3221.9|3215.9|3219.9|3213.9|11
1633997100000|2021-10-12 00:05:00|3220.6|3214.6|3220.4|3214.4|3220.6|3214.6|3220.4|3214.4|8
1633997400000|2021-10-12 00:10:00|3220.6|3214.6|3220.6|3214.6|3220.6|3214.6|3220.4|3214.4|9
1633997700000|2021-10-12 00:15:00|3220.9|3214.9|3220.8|3214.8|3221.4|3215.4|3220.3|3214.3|10
1633998000000|2021-10-12 00:20:00|3221.1|3215.1|3220.3|3214.3|3221.1|3215.1|3219.9|3213.9|19
1633998300000|2021-10-12 00:25:00|3220.5|3214.5|3220.5|3214.5|3221|3215|3220.5|3214.5|12
1633998600000|2021-10-12 00:30:00|3220.3|3214.3|3220|3214|3220.5|3214.5|3219.8|3213.8|16
1633998900000|2021-10-12 00:35:00|3219.8|3213.8|3217|3211|3221.6|3215.6|3217|3211|21
1633999200000|2021-10-12 00:40:00|3217.3|3211.3|3218.4|3212.4|3218.6|3212.6|3217.3|3211.3|5
1633999500000|2021-10-12 00:45:00|3217.9|3211.9|3217.6|3211.6|3217.9|3211.9|3217.3|3211.3|17
1633999800000|2021-10-12 00:50:00|3217.3|3211.3|3219|3213|3220.1|3214.1|3217.3|3211.3|51
1634000100000|2021-10-12 00:55:00|3219.3|3213.3|3217.4|3211.4|3220.8|3214.8|3216.9|3210.9|31
1634000400000|2021-10-12 01:00:00|3216.8|3210.8|3213.5|3207.5|3216.8|3210.8|3204.8|3198.8|232
1634000700000|2021-10-12 01:05:00|3213.8|3207.8|3211|3205|3216|3210|3208.8|3202.8|90
1634001000000|2021-10-12 01:10:00|3211.3|3205.3|3209.8|3203.8|3214|3208|3208.9|3202.9|88
1634001300000|2021-10-12 01:15:00|3209.9|3203.9|3209|3203|3212.8|3206.8|3207.5|3201.5|117
1634001600000|2021-10-12 01:20:00|3209.3|3203.3|3207.3|3201.3|3211|3205|3206.8|3200.8|77
1634001900000|2021-10-12 01:25:00|3207.5|3201.5|3207.8|3201.8|3209|3203|3206.8|3200.8|38
1634002200000|2021-10-12 01:30:00|3207.5|3201.5|3207.5|3201.5|3207.8|3201.8|3205.5|3199.5|49
1634002500000|2021-10-12 01:35:00|3207.3|3201.3|3206|3200|3208.3|3202.3|3206|3200|61
1634002800000|2021-10-12 01:40:00|3206.3|3200.3|3205|3199|3206.5|3200.5|3204.8|3198.8|70
1634003100000|2021-10-12 01:45:00|3205.3|3199.3|3208.3|3202.3|3210.8|3204.8|3204.3|3198.3|83
1634003400000|2021-10-12 01:50:00|3208.5|3202.5|3204.3|3198.3|3209|3203|3203.8|3197.8|93
1634003700000|2021-10-12 01:55:00|3203.8|3197.8|3205.4|3199.4|3206|3200|3203.5|3197.5|87
1634004000000|2021-10-12 02:00:00|3205.3|3199.3|3211.5|3205.5|3212|3206|3204.6|3198.6|78
1634004300000|2021-10-12 02:05:00|3211.8|3205.8|3212.8|3206.8|3215.5|3209.5|3210.8|3204.8|86
1634004600000|2021-10-12 02:10:00|3213|3207|3210.5|3204.5|3217.6|3211.6|3210.5|3204.5|88
1634004900000|2021-10-12 02:15:00|3210.3|3204.3|3212|3206|3212|3206|3210.3|3204.3|10
1634005200000|2021-10-12 02:20:00|3211.8|3205.8|3212.5|3206.5|3212.8|3206.8|3211.8|3205.8|23
1634005500000|2021-10-12 02:25:00|3212.3|3206.3|3211.8|3205.8|3212.3|3206.3|3211.8|3205.8|2
1634005800000|2021-10-12 02:30:00|3211.5|3205.5|3213.3|3207.3|3215.1|3209.1|3210.5|3204.5|64
1634006100000|2021-10-12 02:35:00|3213|3207|3213.8|3207.8|3216.3|3210.3|3212.4|3206.4|69
1634006400000|2021-10-12 02:40:00|3214|3208|3215.3|3209.3|3216.8|3210.8|3214|3208|64
1634006700000|2021-10-12 02:45:00|3215.5|3209.5|3215.8|3209.8|3215.8|3209.8|3212.3|3206.3|52
1634007000000|2021-10-12 02:50:00|3215.6|3209.6|3214.5|3208.5|3217.3|3211.3|3213|3207|56
1634007300000|2021-10-12 02:55:00|3214.3|3208.3|3213.5|3207.5|3215|3209|3211.3|3205.3|65
1634007600000|2021-10-12 03:00:00|3213.8|3207.8|3217.3|3211.3|3217.4|3211.4|3213.8|3207.8|61
1634007900000|2021-10-12 03:05:00|3216.9|3210.9|3213|3207|3218|3212|3212.3|3206.3|85
1634008200000|2021-10-12 03:10:00|3213.3|3207.3|3211.8|3205.8|3213.5|3207.5|3211.5|3205.5|49
1634008500000|2021-10-12 03:15:00|3211.5|3205.5|3210.1|3204.1|3211.6|3205.6|3210|3204|52
1634008800000|2021-10-12 03:20:00|3210.4|3204.4|3207.6|3201.6|3210.8|3204.8|3207.6|3201.6|69
1634009100000|2021-10-12 03:25:00|3207.4|3201.4|3210.1|3204.1|3210.5|3204.5|3205|3199|106
1634009400000|2021-10-12 03:30:00|3209.3|3203.3|3208.3|3202.3|3209.3|3203.3|3206.8|3200.8|22
1634009700000|2021-10-12 03:35:00|3208.8|3202.8|3209.3|3203.3|3209.3|3203.3|3208.8|3202.8|6
1634010000000|2021-10-12 03:40:00|3209.4|3203.4|3209.8|3203.8|3210|3204|3208.9|3202.9|14
1634010300000|2021-10-12 03:45:00|3209.5|3203.5|3205.3|3199.3|3209.8|3203.8|3205|3199|22
1634010600000|2021-10-12 03:50:00|3205|3199|3205.3|3199.3|3205.5|3199.5|3205|3199|20
1634010900000|2021-10-12 03:55:00|3205.5|3199.5|3206.3|3200.3|3206.3|3200.3|3205.3|3199.3|9
1634011200000|2021-10-12 04:00:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|3
1634011500000|2021-10-12 04:05:00|3207.4|3201.4|3205.5|3199.5|3207.4|3201.4|3205.5|3199.5|18
1634011800000|2021-10-12 04:10:00|3205.3|3199.3|3206|3200|3206|3200|3205.3|3199.3|5
1634012100000|2021-10-12 04:15:00|3206.3|3200.3|3207.5|3201.5|3207.5|3201.5|3206|3200|6
1634012400000|2021-10-12 04:20:00|3207.8|3201.8|3206|3200|3207.8|3201.8|3206|3200|5
1634012700000|2021-10-12 04:25:00|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634013000000|2021-10-12 04:30:00|3206|3200|3206.3|3200.3|3206.5|3200.5|3205.8|3199.8|8
1634013300000|2021-10-12 04:35:00|3206.5|3200.5|3207.3|3201.3|3207.3|3201.3|3206.3|3200.3|6
1634013600000|2021-10-12 04:40:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|23
1634013900000|2021-10-12 04:45:00|3207.8|3201.8|3208.3|3202.3|3208.5|3202.5|3207.5|3201.5|6
1634014200000|2021-10-12 04:50:00|3208.5|3202.5|3208.3|3202.3|3208.5|3202.5|3208.3|3202.3|2
1634014500000|2021-10-12 04:55:00|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|8
1634014800000|2021-10-12 05:00:00|3207.9|3201.9|3209.1|3203.1|3209.1|3203.1|3207.8|3201.8|15
1634015100000|2021-10-12 05:05:00|3209.3|3203.3|3209.8|3203.8|3210.6|3204.6|3209.3|3203.3|18
1634015400000|2021-10-12 05:10:00|3210.3|3204.3|3210.3|3204.3|3210.5|3204.5|3209.8|3203.8|14
1634015700000|2021-10-12 05:15:00|3210|3204|3210.9|3204.9|3211.4|3205.4|3210|3204|15
1634016000000|2021-10-12 05:20:00|3211.4|3205.4|3210.5|3204.5|3213.1|3207.1|3209.5|3203.5|22
1634016300000|2021-10-12 05:25:00|3210.8|3204.8|3210.6|3204.6|3211|3205|3210.3|3204.3|12
1634016600000|2021-10-12 05:30:00|3210.9|3204.9|3212.3|3206.3|3215.8|3209.8|3209.5|3203.5|113
1634016900000|2021-10-12 05:35:00|3212|3206|3217.3|3211.3|3218.3|3212.3|3210.3|3204.3|115
1634017200000|2021-10-12 05:40:00|3217|3211|3213.8|3207.8|3217|3211|3212.3|3206.3|66
1634017500000|2021-10-12 05:45:00|3213.5|3207.5|3216.5|3210.5|3216.5|3210.5|3212|3206|83
1634017800000|2021-10-12 05:50:00|3216.4|3210.4|3217.9|3211.9|3220.8|3214.8|3216.4|3210.4|77
1634018100000|2021-10-12 05:55:00|3217.6|3211.6|3217|3211|3218.4|3212.4|3214.9|3208.9|53
1634018400000|2021-10-12 06:00:00|3216.8|3210.8|3232.5|3226.5|3238.8|3232.8|3216.8|3210.8|245
1634018700000|2021-10-12 06:05:00|3232.1|3226.1|3224.3|3218.3|3232.1|3226.1|3223.8|3217.8|100
1634019000000|2021-10-12 06:10:00|3224.5|3218.5|3221.3|3215.3|3225.8|3219.8|3221|3215|63
1634019300000|2021-10-12 06:15:00|3221.5|3215.5|3221.3|3215.3|3222.6|3216.6|3217.8|3211.8|153
1634019600000|2021-10-12 06:20:00|3221.5|3215.5|3218.3|3212.3|3223.3|3217.3|3218.3|3212.3|133
1634019900000|2021-10-12 06:25:00|3218.5|3212.5|3220|3214|3220.1|3214.1|3216.8|3210.8|49
1634020200000|2021-10-12 06:30:00|3220.1|3214.1|3221.8|3215.8|3222.8|3216.8|3218.9|3212.9|69
1634020500000|2021-10-12 06:35:00|3221.3|3215.3|3225.3|3219.3|3225.8|3219.8|3219.8|3213.8|90
1634020800000|2021-10-12 06:40:00|3225|3219|3223.1|3217.1|3226.3|3220.3|3221.3|3215.3|99
1634021100000|2021-10-12 06:45:00|3223.4|3217.4|3219.3|3213.3|3224.3|3218.3|3219|3213|69
1634021400000|2021-10-12 06:50:00|3219.5|3213.5|3226.8|3220.8|3229.3|3223.3|3219.5|3213.5|75
1634021700000|2021-10-12 06:55:00|3226.4|3220.4|3231|3225|3231|3225|3224|3218|79
1634022000000|2021-10-12 07:00:00|3231.1|3225.1|3228.3|3222.3|3232.9|3226.9|3225|3219|105
1634022300000|2021-10-12 07:05:00|3228|3222|3229.3|3223.3|3230|3224|3225.3|3219.3|44
1634022600000|2021-10-12 07:10:00|3229|3223|3230.3|3224.3|3233.5|3227.5|3227|3221|40
1634022900000|2021-10-12 07:15:00|3230.1|3224.1|3224.5|3218.5|3230.3|3224.3|3224.5|3218.5|28
1634023200000|2021-10-12 07:20:00|3224.8|3218.8|3229.3|3223.3|3229.3|3223.3|3222.3|3216.3|70
1634023500000|2021-10-12 07:25:00|3229.4|3223.4|3235.8|3229.8|3236.6|3230.6|3229.3|3223.3|75
1634023800000|2021-10-12 07:30:00|3236.4|3230.4|3226.8|3220.8|3239.6|3233.6|3226|3220|76
1634024100000|2021-10-12 07:35:00|3226.5|3220.5|3228.3|3222.3|3230.3|3224.3|3226.5|3220.5|34
1634024400000|2021-10-12 07:40:00|3228.5|3222.5|3228.8|3222.8|3231.3|3225.3|3223.8|3217.8|69
1634024700000|2021-10-12 07:45:00|3229|3223|3227.8|3221.8|3229.5|3223.5|3226.9|3220.9|31
1634025000000|2021-10-12 07:50:00|3228.8|3222.8|3227.4|3221.4|3230.8|3224.8|3227.1|3221.1|30
1634025300000|2021-10-12 07:55:00|3226.9|3220.9|3226.5|3220.5|3227.6|3221.6|3225.9|3219.9|36
1634025600000|2021-10-12 08:00:00|3226|3220|3229.8|3223.8|3232.3|3226.3|3225.8|3219.8|72
1634025900000|2021-10-12 08:05:00|3229.5|3223.5|3225.8|3219.8|3232.8|3226.8|3225.8|3219.8|67
1634026200000|2021-10-12 08:10:00|3226.1|3220.1|3224.8|3218.8|3229.3|3223.3|3224.8|3218.8|53
1634026500000|2021-10-12 08:15:00|3224.3|3218.3|3223.3|3217.3|3225.8|3219.8|3223|3217|54
1634026800000|2021-10-12 08:20:00|3223|3217|3223.8|3217.8|3225.9|3219.9|3220.5|3214.5|72
1634027100000|2021-10-12 08:25:00|3224|3218|3227.3|3221.3|3227.3|3221.3|3224|3218|46
1634027400000|2021-10-12 08:30:00|3227|3221|3228.5|3222.5|3232|3226|3226.8|3220.8|98
1634027700000|2021-10-12 08:35:00|3228.8|3222.8|3229.8|3223.8|3231.3|3225.3|3228.8|3222.8|28
1634028000000|2021-10-12 08:40:00|3230.3|3224.3|3231.8|3225.8|3232.3|3226.3|3228.4|3222.4|36
1634028300000|2021-10-12 08:45:00|3232|3226|3235.3|3229.3|3235.8|3229.8|3232|3226|58
1634028600000|2021-10-12 08:50:00|3235|3229|3239|3233|3239.3|3233.3|3234.8|3228.8|44
1634028900000|2021-10-12 08:55:00|3238.8|3232.8|3239|3233|3239.3|3233.3|3238.3|3232.3|56
1634029200000|2021-10-12 09:00:00|3238.8|3232.8|3239.8|3233.8|3243.3|3237.3|3238.6|3232.6|75
1634029500000|2021-10-12 09:05:00|3240.1|3234.1|3238.9|3232.9|3240.8|3234.8|3238.4|3232.4|32
1634029800000|2021-10-12 09:10:00|3239|3233|3238.3|3232.3|3240.3|3234.3|3237.6|3231.6|46
1634030100000|2021-10-12 09:15:00|3238.8|3232.8|3245.1|3239.1|3246.8|3240.8|3238.8|3232.8|50
1634030400000|2021-10-12 09:20:00|3244.5|3238.5|3239.8|3233.8|3245.8|3239.8|3239.8|3233.8|34
1634030700000|2021-10-12 09:25:00|3240|3234|3242.3|3236.3|3242.3|3236.3|3240|3234|23
1634031000000|2021-10-12 09:30:00|3242|3236|3245.5|3239.5|3245.8|3239.8|3242|3236|30
1634031300000|2021-10-12 09:35:00|3245|3239|3243|3237|3245|3239|3242.3|3236.3|40
1634031600000|2021-10-12 09:40:00|3243.5|3237.5|3244.5|3238.5|3245.4|3239.4|3243.5|3237.5|43
1634031900000|2021-10-12 09:45:00|3244.8|3238.8|3248.3|3242.3|3249.1|3243.1|3244.8|3238.8|19
1634032200000|2021-10-12 09:50:00|3248.5|3242.5|3245.8|3239.8|3248.8|3242.8|3245.3|3239.3|43
1634032500000|2021-10-12 09:55:00|3245.5|3239.5|3243.5|3237.5|3245.5|3239.5|3243.3|3237.3|14
1634032800000|2021-10-12 10:00:00|3243.8|3237.8|3243.8|3237.8|3244|3238|3243.3|3237.3|14
1634033100000|2021-10-12 10:05:00|3243.9|3237.9|3244|3238|3244.8|3238.8|3243.8|3237.8|30
1634033400000|2021-10-12 10:10:00|3243.6|3237.6|3247.4|3241.4|3247.5|3241.5|3242.6|3236.6|60
1634033700000|2021-10-12 10:15:00|3247|3241|3246.3|3240.3|3247|3241|3245.8|3239.8|24
1634034000000|2021-10-12 10:20:00|3246.5|3240.5|3246.5|3240.5|3248.1|3242.1|3246|3240|35
1634034300000|2021-10-12 10:25:00|3247|3241|3246.8|3240.8|3247.8|3241.8|3246.5|3240.5|47
1634034600000|2021-10-12 10:30:00|3246.5|3240.5|3248.5|3242.5|3249.1|3243.1|3246.5|3240.5|58
1634034900000|2021-10-12 10:35:00|3248.8|3242.8|3252.1|3246.1|3252.1|3246.1|3248.8|3242.8|53
1634035200000|2021-10-12 10:40:00|3252.4|3246.4|3252.1|3246.1|3252.6|3246.6|3250.5|3244.5|36
1634035500000|2021-10-12 10:45:00|3252.4|3246.4|3251.5|3245.5|3252.6|3246.6|3250.5|3244.5|37
1634035800000|2021-10-12 10:50:00|3251.8|3245.8|3251.1|3245.1|3251.9|3245.9|3250|3244|43
1634036100000|2021-10-12 10:55:00|3251.4|3245.4|3262|3256|3262|3256|3251.1|3245.1|31
1634036400000|2021-10-12 11:00:00|3262.1|3256.1|3258|3252|3262.1|3256.1|3255.3|3249.3|58
1634036700000|2021-10-12 11:05:00|3258.6|3252.6|3255.4|3249.4|3259.3|3253.3|3254|3248|42
1634037000000|2021-10-12 11:10:00|3255.5|3249.5|3247.1|3241.1|3255.5|3249.5|3247.1|3241.1|57
1634037300000|2021-10-12 11:15:00|3247.3|3241.3|3249.4|3243.4|3249.8|3243.8|3247.3|3241.3|47
1634037600000|2021-10-12 11:20:00|3249.3|3243.3|3249.1|3243.1|3249.8|3243.8|3248.8|3242.8|21
1634037900000|2021-10-12 11:25:00|3249.3|3243.3|3248.6|3242.6|3250.8|3244.8|3246.5|3240.5|36
1634038200000|2021-10-12 11:30:00|3248.1|3242.1|3252|3246|3253.4|3247.4|3248.1|3242.1|47
1634038500000|2021-10-12 11:35:00|3251.8|3245.8|3244.8|3238.8|3253.3|3247.3|3244.8|3238.8|54
1634038800000|2021-10-12 11:40:00|3244.3|3238.3|3244.8|3238.8|3248|3242|3244.3|3238.3|41
1634039100000|2021-10-12 11:45:00|3244.6|3238.6|3247.5|3241.5|3248.8|3242.8|3244.3|3238.3|34
1634039400000|2021-10-12 11:50:00|3247|3241|3248.3|3242.3|3250.4|3244.4|3247|3241|72
1634039700000|2021-10-12 11:55:00|3248.1|3242.1|3247.6|3241.6|3248.6|3242.6|3243.8|3237.8|56
1634040000000|2021-10-12 12:00:00|3247.4|3241.4|3247.5|3241.5|3249.1|3243.1|3244.6|3238.6|64
1634040300000|2021-10-12 12:05:00|3247.3|3241.3|3249.5|3243.5|3250.8|3244.8|3247.3|3241.3|48
1634040600000|2021-10-12 12:10:00|3248.8|3242.8|3248.8|3242.8|3250.5|3244.5|3247.4|3241.4|56
1634040900000|2021-10-12 12:15:00|3249|3243|3248.5|3242.5|3250|3244|3246.8|3240.8|48
1634041200000|2021-10-12 12:20:00|3248.4|3242.4|3250|3244|3251.5|3245.5|3247.6|3241.6|45
1634041500000|2021-10-12 12:25:00|3249.8|3243.8|3249.8|3243.8|3249.8|3243.8|3247.9|3241.9|72
1634041800000|2021-10-12 12:30:00|3249.5|3243.5|3249|3243|3251.5|3245.5|3248.1|3242.1|123
1634042100000|2021-10-12 12:35:00|3248.8|3242.8|3248.5|3242.5|3250.6|3244.6|3248|3242|81
1634042400000|2021-10-12 12:40:00|3248.3|3242.3|3248.3|3242.3|3249.1|3243.1|3248.1|3242.1|33
1634042700000|2021-10-12 12:45:00|3248.1|3242.1|3255.8|3249.8|3256|3250|3247.8|3241.8|79
1634043000000|2021-10-12 12:50:00|3255.3|3249.3|3254|3248|3256|3250|3253.3|3247.3|64
1634043300000|2021-10-12 12:55:00|3254.1|3248.1|3253.6|3247.6|3259.3|3253.3|3253.4|3247.4|93
1634043600000|2021-10-12 13:00:00|3254.1|3248.1|3251|3245|3256.6|3250.6|3238.1|3232.1|375
1634043900000|2021-10-12 13:05:00|3250.9|3244.9|3250.3|3244.3|3255.4|3249.4|3248.9|3242.9|203
1634044200000|2021-10-12 13:10:00|3250.5|3244.5|3251.8|3245.8|3254.1|3248.1|3248.3|3242.3|245
1634044500000|2021-10-12 13:15:00|3252|3246|3257.3|3251.3|3259.8|3253.8|3250.5|3244.5|211
1634044800000|2021-10-12 13:20:00|3258|3252|3247.5|3241.5|3258|3252|3246.4|3240.4|195
1634045100000|2021-10-12 13:25:00|3247.8|3241.8|3256.5|3250.5|3256.5|3250.5|3247|3241|178
1634045400000|2021-10-12 13:30:00|3257|3251|3267|3261|3267.8|3261.8|3257|3251|256
1634045700000|2021-10-12 13:35:00|3266.8|3260.8|3269|3263|3270.5|3264.5|3265.1|3259.1|230
1634046000000|2021-10-12 13:40:00|3268.8|3262.8|3265.3|3259.3|3272|3266|3264.6|3258.6|211
1634046300000|2021-10-12 13:45:00|3264.8|3258.8|3262.9|3256.9|3264.8|3258.8|3255.5|3249.5|203
1634046600000|2021-10-12 13:50:00|3262.6|3256.6|3272.3|3266.3|3274.8|3268.8|3262.6|3256.6|175
1634046900000|2021-10-12 13:55:00|3272.5|3266.5|3274.5|3268.5|3276.8|3270.8|3269.5|3263.5|239
1634047200000|2021-10-12 14:00:00|3274.1|3268.1|3277|3271|3277.3|3271.3|3272.3|3266.3|257
1634047500000|2021-10-12 14:05:00|3277.3|3271.3|3274.3|3268.3|3277.3|3271.3|3273.8|3267.8|176
1634047800000|2021-10-12 14:10:00|3273.6|3267.6|3264.3|3258.3|3273.8|3267.8|3262.5|3256.5|226
1634048100000|2021-10-12 14:15:00|3264.5|3258.5|3258.5|3252.5|3268|3262|3257.5|3251.5|184
1634048400000|2021-10-12 14:20:00|3258.3|3252.3|3260.8|3254.8|3264.3|3258.3|3253.5|3247.5|224
1634048700000|2021-10-12 14:25:00|3260.5|3254.5|3262.3|3256.3|3263.8|3257.8|3256.8|3250.8|157
1634049000000|2021-10-12 14:30:00|3261.8|3255.8|3262|3256|3264.4|3258.4|3256.8|3250.8|150
1634049300000|2021-10-12 14:35:00|3261.8|3255.8|3259|3253|3262.5|3256.5|3256|3250|170
1634049600000|2021-10-12 14:40:00|3259.4|3253.4|3270|3264|3270.5|3264.5|3259.4|3253.4|134
1634049900000|2021-10-12 14:45:00|3269.8|3263.8|3272.8|3266.8|3274.5|3268.5|3268.5|3262.5|153
1634050200000|2021-10-12 14:50:00|3272.6|3266.6|3274.8|3268.8|3278|3272|3271.9|3265.9|182
1634050500000|2021-10-12 14:55:00|3274.5|3268.5|3257.5|3251.5|3278.4|3272.4|3256.9|3250.9|253
1634050800000|2021-10-12 15:00:00|3257.4|3251.4|3264.4|3258.4|3267.8|3261.8|3257.4|3251.4|103
1634051100000|2021-10-12 15:05:00|3264.1|3258.1|3266.8|3260.8|3267.5|3261.5|3263.9|3257.9|108
1634051400000|2021-10-12 15:10:00|3267|3261|3262.3|3256.3|3267.5|3261.5|3260.8|3254.8|109
1634051700000|2021-10-12 15:15:00|3262|3256|3258.8|3252.8|3264|3258|3257.4|3251.4|164
1634052000000|2021-10-12 15:20:00|3258.5|3252.5|3261|3255|3261|3255|3256.9|3250.9|126
1634052300000|2021-10-12 15:25:00|3260.8|3254.8|3259.3|3253.3|3261.5|3255.5|3256.9|3250.9|69
1634052600000|2021-10-12 15:30:00|3259|3253|3257.3|3251.3|3260.3|3254.3|3257.3|3251.3|69
1634052900000|2021-10-12 15:35:00|3257|3251|3254|3248|3257.8|3251.8|3253.6|3247.6|95
1634053200000|2021-10-12 15:40:00|3253.3|3247.3|3250.5|3244.5|3253.8|3247.8|3249.4|3243.4|78
1634053500000|2021-10-12 15:45:00|3250.3|3244.3|3252.5|3246.5|3254|3248|3248.8|3242.8|75
1634053800000|2021-10-12 15:50:00|3252.8|3246.8|3249.5|3243.5|3252.8|3246.8|3249|3243|70
1634054100000|2021-10-12 15:55:00|3249.3|3243.3|3250.3|3244.3|3250.3|3244.3|3246.6|3240.6|78
1634054400000|2021-10-12 16:00:00|3250.5|3244.5|3252|3246|3252|3246|3250.5|3244.5|51
1634054700000|2021-10-12 16:05:00|3251.3|3245.3|3248|3242|3252|3246|3247.8|3241.8|76
1634055000000|2021-10-12 16:10:00|3248.3|3242.3|3247|3241|3249.5|3243.5|3246.6|3240.6|88
1634055300000|2021-10-12 16:15:00|3247.3|3241.3|3250.5|3244.5|3250.9|3244.9|3247.3|3241.3|43
1634055600000|2021-10-12 16:20:00|3250.8|3244.8|3250|3244|3251|3245|3249.8|3243.8|43
1634055900000|2021-10-12 16:25:00|3250.3|3244.3|3249.8|3243.8|3250.5|3244.5|3249.8|3243.8|48
1634056200000|2021-10-12 16:30:00|3249.5|3243.5|3247.5|3241.5|3249.8|3243.8|3246|3240|66
1634056500000|2021-10-12 16:35:00|3247.3|3241.3|3248|3242|3248|3242|3246.3|3240.3|48
1634056800000|2021-10-12 16:40:00|3247.8|3241.8|3248.5|3242.5|3248.8|3242.8|3246.6|3240.6|48
1634057100000|2021-10-12 16:45:00|3248.3|3242.3|3246.1|3240.1|3248.5|3242.5|3246.1|3240.1|63
1634057400000|2021-10-12 16:50:00|3245.9|3239.9|3245.6|3239.6|3248|3242|3245.4|3239.4|68
1634057700000|2021-10-12 16:55:00|3245|3239|3245.6|3239.6|3246.1|3240.1|3241.6|3235.6|120
1634083200000|2021-10-13 00:00:00|3252.5|3246.5|3249|3243|3253|3247|3249|3243|9
1634083500000|2021-10-13 00:05:00|3248.8|3242.8|3246.8|3240.8|3249.3|3243.3|3246.8|3240.8|6
1634083800000|2021-10-13 00:10:00|3246.5|3240.5|3245.8|3239.8|3246.5|3240.5|3244.9|3238.9|8
1634084100000|2021-10-13 00:15:00|3245.9|3239.9|3249.3|3243.3|3249.5|3243.5|3245.9|3239.9|12
1634084400000|2021-10-13 00:20:00|3248.9|3242.9|3247.4|3241.4|3248.9|3242.9|3246.3|3240.3|7
1634084700000|2021-10-13 00:25:00|3247.3|3241.3|3247.3|3241.3|3247.4|3241.4|3247.3|3241.3|3
1634085000000|2021-10-13 00:30:00|3246.4|3240.4|3247.3|3241.3|3247.3|3241.3|3245.4|3239.4|6
1634085300000|2021-10-13 00:35:00|3246.8|3240.8|3247|3241|3247|3241|3246.8|3240.8|2
1634085600000|2021-10-13 00:40:00|3247.3|3241.3|3250.3|3244.3|3250.4|3244.4|3247|3241|30
1634086200000|2021-10-13 00:50:00|3249.8|3243.8|3249.5|3243.5|3249.8|3243.8|3249.5|3243.5|2
1634086500000|2021-10-13 00:55:00|3249.3|3243.3|3249.6|3243.6|3249.8|3243.8|3248|3242|11
1634086800000|2021-10-13 01:00:00|3249.8|3243.8|3249.3|3243.3|3254|3248|3242.3|3236.3|127
1634087100000|2021-10-13 01:05:00|3249.5|3243.5|3247.5|3241.5|3251.4|3245.4|3245.5|3239.5|44
1634087400000|2021-10-13 01:10:00|3247.3|3241.3|3248.3|3242.3|3249|3243|3245|3239|57
1634087700000|2021-10-13 01:15:00|3248.5|3242.5|3247.5|3241.5|3249.3|3243.3|3246.3|3240.3|42
1634088000000|2021-10-13 01:20:00|3247.3|3241.3|3251.3|3245.3|3252|3246|3245.3|3239.3|81
1634088300000|2021-10-13 01:25:00|3251.5|3245.5|3245.8|3239.8|3251.9|3245.9|3244.4|3238.4|80
1634088600000|2021-10-13 01:30:00|3246|3240|3251.5|3245.5|3252.8|3246.8|3246|3240|46
1634088900000|2021-10-13 01:35:00|3251.8|3245.8|3257.5|3251.5|3259|3253|3251.8|3245.8|70
1634089200000|2021-10-13 01:40:00|3257.3|3251.3|3257.3|3251.3|3257.8|3251.8|3255.3|3249.3|82
1634089500000|2021-10-13 01:45:00|3257.5|3251.5|3260.3|3254.3|3262.3|3256.3|3257.3|3251.3|58
1634089800000|2021-10-13 01:50:00|3260|3254|3261.5|3255.5|3262|3256|3257.3|3251.3|72
1634090100000|2021-10-13 01:55:00|3261.3|3255.3|3259.3|3253.3|3262|3256|3259|3253|78
1634090400000|2021-10-13 02:00:00|3259.5|3253.5|3262.5|3256.5|3262.5|3256.5|3259.3|3253.3|55
1634090700000|2021-10-13 02:05:00|3262.3|3256.3|3258.5|3252.5|3265|3259|3258.5|3252.5|99
1634091000000|2021-10-13 02:10:00|3258.3|3252.3|3243|3237|3258.3|3252.3|3243|3237|156
1634091300000|2021-10-13 02:15:00|3243.1|3237.1|3240|3234|3244.9|3238.9|3240|3234|34
1634091600000|2021-10-13 02:20:00|3239.8|3233.8|3240.3|3234.3|3240.3|3234.3|3237.5|3231.5|23
1634091900000|2021-10-13 02:25:00|3240.5|3234.5|3236.8|3230.8|3240.8|3234.8|3236.8|3230.8|11
1634092200000|2021-10-13 02:30:00|3237.1|3231.1|3232.5|3226.5|3237.8|3231.8|3228.6|3222.6|327
1634092500000|2021-10-13 02:35:00|3232.3|3226.3|3239.5|3233.5|3241|3235|3232.3|3226.3|134
1634092800000|2021-10-13 02:40:00|3239.8|3233.8|3242.9|3236.9|3244.3|3238.3|3239.8|3233.8|97
1634093100000|2021-10-13 02:45:00|3243.1|3237.1|3250.8|3244.8|3251.3|3245.3|3243|3237|102
1634093400000|2021-10-13 02:50:00|3251|3245|3256.5|3250.5|3257.1|3251.1|3251|3245|120
1634093700000|2021-10-13 02:55:00|3255.8|3249.8|3255.3|3249.3|3258.8|3252.8|3253.8|3247.8|101
1634094000000|2021-10-13 03:00:00|3255.4|3249.4|3257.8|3251.8|3259.5|3253.5|3251.6|3245.6|106
1634094300000|2021-10-13 03:05:00|3258|3252|3264.9|3258.9|3264.9|3258.9|3258|3252|48
1634094600000|2021-10-13 03:10:00|3264.6|3258.6|3267.3|3261.3|3267.8|3261.8|3263.9|3257.9|50
1634094900000|2021-10-13 03:15:00|3267.1|3261.1|3268.5|3262.5|3270.5|3264.5|3266|3260|82
1634095200000|2021-10-13 03:20:00|3268.3|3262.3|3269.3|3263.3|3269.3|3263.3|3265.5|3259.5|49
1634095500000|2021-10-13 03:25:00|3269.5|3263.5|3268|3262|3270.5|3264.5|3267|3261|53
1634095800000|2021-10-13 03:30:00|3267.8|3261.8|3267.5|3261.5|3267.8|3261.8|3267|3261|4
1634096100000|2021-10-13 03:35:00|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|3267.5|3261.5|5
1634096400000|2021-10-13 03:40:00|3267.5|3261.5|3267.3|3261.3|3267.8|3261.8|3267.3|3261.3|42
1634096700000|2021-10-13 03:45:00|3267.5|3261.5|3266.5|3260.5|3267.8|3261.8|3266.5|3260.5|7
1634097000000|2021-10-13 03:50:00|3266.8|3260.8|3267|3261|3267|3261|3266.8|3260.8|2
1634097300000|2021-10-13 03:55:00|3267.3|3261.3|3267|3261|3267.3|3261.3|3266.8|3260.8|8
1634097600000|2021-10-13 04:00:00|3266|3260|3265.5|3259.5|3266|3260|3265.5|3259.5|2
1634097900000|2021-10-13 04:05:00|3265.8|3259.8|3266.8|3260.8|3266.8|3260.8|3265.6|3259.6|14
1634098200000|2021-10-13 04:10:00|3267|3261|3268|3262|3268|3262|3267|3261|3
1634098500000|2021-10-13 04:15:00|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|1
1634098800000|2021-10-13 04:20:00|3268|3262|3269.3|3263.3|3269.3|3263.3|3268|3262|7
1634099100000|2021-10-13 04:25:00|3269|3263|3269|3263|3269.3|3263.3|3269|3263|3
1634099400000|2021-10-13 04:30:00|3268.8|3262.8|3268|3262|3268.8|3262.8|3267.3|3261.3|9
1634099700000|2021-10-13 04:35:00|3267.8|3261.8|3267.3|3261.3|3267.8|3261.8|3267.3|3261.3|2
1634100000000|2021-10-13 04:40:00|3267|3261|3268.8|3262.8|3268.8|3262.8|3266.3|3260.3|32
1634100300000|2021-10-13 04:45:00|3269|3263|3270.3|3264.3|3270.3|3264.3|3269|3263|8
1634100900000|2021-10-13 04:55:00|3270.1|3264.1|3270.3|3264.3|3270.3|3264.3|3270.1|3264.1|2
1634101200000|2021-10-13 05:00:00|3270.4|3264.4|3270.3|3264.3|3270.4|3264.4|3270.1|3264.1|4
1634101500000|2021-10-13 05:05:00|3270.1|3264.1|3270|3264|3270.3|3264.3|3270|3264|4
1634101800000|2021-10-13 05:10:00|3269.8|3263.8|3269.3|3263.3|3269.8|3263.8|3268.5|3262.5|6
1634102100000|2021-10-13 05:15:00|3270.1|3264.1|3269.3|3263.3|3270.8|3264.8|3269.3|3263.3|25
1634102400000|2021-10-13 05:20:00|3269.5|3263.5|3268.4|3262.4|3269.5|3263.5|3267.5|3261.5|10
1634102700000|2021-10-13 05:25:00|3268.3|3262.3|3269.1|3263.1|3269.8|3263.8|3267.3|3261.3|21
1634103000000|2021-10-13 05:30:00|3269.3|3263.3|3271.5|3265.5|3275.9|3269.9|3269.3|3263.3|217
1634103300000|2021-10-13 05:35:00|3271.4|3265.4|3271.9|3265.9|3273.8|3267.8|3267|3261|137
1634103600000|2021-10-13 05:40:00|3271.8|3265.8|3270|3264|3273|3267|3267.3|3261.3|104
1634103900000|2021-10-13 05:45:00|3269.8|3263.8|3270.8|3264.8|3271.8|3265.8|3268.3|3262.3|65
1634104200000|2021-10-13 05:50:00|3270.5|3264.5|3267.8|3261.8|3270.8|3264.8|3266.8|3260.8|67
1634104500000|2021-10-13 05:55:00|3267.3|3261.3|3272.5|3266.5|3272.5|3266.5|3267|3261|52
1634104800000|2021-10-13 06:00:00|3272.3|3266.3|3271.8|3265.8|3274.6|3268.6|3271.8|3265.8|62
1634105100000|2021-10-13 06:05:00|3271.5|3265.5|3271.3|3265.3|3272.1|3266.1|3269.3|3263.3|60
1634105400000|2021-10-13 06:10:00|3271|3265|3274|3268|3274|3268|3270.3|3264.3|46
1634105700000|2021-10-13 06:15:00|3274.5|3268.5|3274.3|3268.3|3275.5|3269.5|3272.3|3266.3|75
1634106000000|2021-10-13 06:20:00|3274.5|3268.5|3274.8|3268.8|3277.1|3271.1|3274.5|3268.5|63
1634106300000|2021-10-13 06:25:00|3275.1|3269.1|3286.4|3280.4|3286.9|3280.9|3275.1|3269.1|147
1634106600000|2021-10-13 06:30:00|3286|3280|3285.4|3279.4|3289|3283|3284.6|3278.6|182
1634106900000|2021-10-13 06:35:00|3284.9|3278.9|3279.5|3273.5|3286.8|3280.8|3278.8|3272.8|164
1634107200000|2021-10-13 06:40:00|3279.3|3273.3|3281.8|3275.8|3282.5|3276.5|3279|3273|149
1634107500000|2021-10-13 06:45:00|3281.5|3275.5|3282.8|3276.8|3283.3|3277.3|3277.8|3271.8|104
1634107800000|2021-10-13 06:50:00|3282.5|3276.5|3282.9|3276.9|3283.5|3277.5|3280.4|3274.4|79
1634108100000|2021-10-13 06:55:00|3282.6|3276.6|3283.5|3277.5|3285|3279|3280.3|3274.3|111
1634108400000|2021-10-13 07:00:00|3283.4|3277.4|3279|3273|3284.3|3278.3|3277.9|3271.9|90
1634108700000|2021-10-13 07:05:00|3278.8|3272.8|3276.5|3270.5|3278.8|3272.8|3274.6|3268.6|41
1634109000000|2021-10-13 07:10:00|3276.3|3270.3|3275.6|3269.6|3280.5|3274.5|3275.5|3269.5|40
1634109300000|2021-10-13 07:15:00|3275|3269|3276.8|3270.8|3277.3|3271.3|3269.5|3263.5|80
1634109600000|2021-10-13 07:20:00|3276.5|3270.5|3273.8|3267.8|3277|3271|3272.4|3266.4|41
1634109900000|2021-10-13 07:25:00|3272.9|3266.9|3271|3265|3274|3268|3268.1|3262.1|69
1634110200000|2021-10-13 07:30:00|3271.3|3265.3|3276.1|3270.1|3276.8|3270.8|3270.8|3264.8|41
1634110500000|2021-10-13 07:35:00|3276.4|3270.4|3277.1|3271.1|3279.3|3273.3|3276.4|3270.4|39
1634110800000|2021-10-13 07:40:00|3278|3272|3279.5|3273.5|3281.5|3275.5|3278|3272|47
1634111100000|2021-10-13 07:45:00|3279.8|3273.8|3309.3|3303.3|3326.1|3320.1|3279.8|3273.8|185
1634111400000|2021-10-13 07:50:00|3310.1|3304.1|3312|3306|3312.6|3306.6|3306.4|3300.4|84
1634111700000|2021-10-13 07:55:00|3312.4|3306.4|3316.5|3310.5|3323.6|3317.6|3312.3|3306.3|83
1634112000000|2021-10-13 08:00:00|3316|3310|3318.9|3312.9|3320.5|3314.5|3315.8|3309.8|69
1634112300000|2021-10-13 08:05:00|3319.1|3313.1|3336.5|3330.5|3338.1|3332.1|3317.9|3311.9|82
1634112600000|2021-10-13 08:10:00|3336|3330|3358.6|3352.6|3358.6|3352.6|3335.4|3329.4|115
1634112900000|2021-10-13 08:15:00|3358.9|3352.9|3361.5|3355.5|3373.8|3367.4|3358.6|3352.6|183
1634113200000|2021-10-13 08:20:00|3362|3356|3357.5|3351.5|3364.8|3358.8|3354.8|3348.8|93
1634113500000|2021-10-13 08:25:00|3357.3|3351.3|3368.5|3362.5|3369.5|3363.5|3355.5|3349.5|85
1634113800000|2021-10-13 08:30:00|3368.8|3362.8|3365.8|3359.8|3371|3365|3365.8|3359.8|113
1634114100000|2021-10-13 08:35:00|3365|3359|3350.3|3344.3|3369.8|3363.8|3350|3344|90
1634114400000|2021-10-13 08:40:00|3349.3|3343.3|3358.3|3352.3|3360|3354|3349|3343|56
1634114700000|2021-10-13 08:45:00|3358|3352|3357|3351|3359.3|3353.3|3353.3|3347.3|64
1634115000000|2021-10-13 08:50:00|3357.5|3351.5|3360.8|3354.8|3361.3|3355.3|3357.3|3351.3|109
1634115300000|2021-10-13 08:55:00|3361|3355|3378.8|3372.8|3378.8|3372.8|3361|3355|118
1634115600000|2021-10-13 09:00:00|3378|3372|3370.8|3364.8|3378|3372|3366.8|3360.8|79
1634115900000|2021-10-13 09:05:00|3370.5|3364.5|3369.3|3363.3|3375.3|3369.3|3369|3363|30
1634116200000|2021-10-13 09:10:00|3369.5|3363.5|3379.3|3373.3|3379.3|3373.3|3369.5|3363.5|39
1634116500000|2021-10-13 09:15:00|3379|3373|3375|3369|3379|3373|3372|3366|44
1634116800000|2021-10-13 09:20:00|3375.3|3369.3|3375|3369|3375.8|3369.8|3371.3|3365.3|36
1634117100000|2021-10-13 09:25:00|3374.8|3368.8|3377.3|3371.3|3377.8|3371.8|3374|3368|53
1634117400000|2021-10-13 09:30:00|3377|3371|3377.8|3371.8|3378.3|3372.3|3375|3369|41
1634117700000|2021-10-13 09:35:00|3379.3|3373.3|3378|3372|3379.8|3373.8|3376.8|3370.8|51
1634118000000|2021-10-13 09:40:00|3378.3|3372.3|3373.5|3367.5|3379|3373|3373.3|3367.3|25
1634118300000|2021-10-13 09:45:00|3373.3|3367.3|3368|3362|3374.3|3368.3|3368|3362|34
1634118600000|2021-10-13 09:50:00|3368.5|3362.5|3368.3|3362.3|3369|3363|3366.8|3360.8|23
1634118900000|2021-10-13 09:55:00|3368.5|3362.5|3369.8|3363.8|3371.5|3365.5|3368.5|3362.5|13
1634119200000|2021-10-13 10:00:00|3369.5|3363.5|3369.3|3363.3|3374.3|3368.3|3368.5|3362.5|25
1634119500000|2021-10-13 10:05:00|3368.8|3362.8|3366|3360|3368.8|3362.8|3365|3359|11
1634119800000|2021-10-13 10:10:00|3365.8|3359.8|3362.5|3356.5|3365.8|3359.8|3361.5|3355.5|30
1634120100000|2021-10-13 10:15:00|3362.8|3356.8|3364.1|3358.1|3364.1|3358.1|3359.3|3353.3|39
1634120400000|2021-10-13 10:20:00|3364.4|3358.4|3378.5|3372.5|3380.8|3374.8|3364.4|3358.4|76
1634120700000|2021-10-13 10:25:00|3377.8|3371.8|3378|3372|3378|3372|3372.5|3366.5|29
1634121000000|2021-10-13 10:30:00|3377.8|3371.8|3376.8|3370.8|3378.8|3372.8|3375.5|3369.5|17
1634121300000|2021-10-13 10:35:00|3378|3372|3380.5|3374.5|3380.5|3374.5|3377.8|3371.8|9
1634121600000|2021-10-13 10:40:00|3380.8|3374.8|3388|3382|3388|3382|3380.5|3374.5|44
1634121900000|2021-10-13 10:45:00|3387.8|3381.8|3380.3|3374.3|3387.8|3381.8|3377.8|3371.8|51
1634122200000|2021-10-13 10:50:00|3380.5|3374.5|3383|3377|3384|3378|3379.3|3373.3|43
1634122500000|2021-10-13 10:55:00|3383.3|3377.3|3385.5|3379.5|3387.3|3381.3|3383.3|3377.3|49
1634122800000|2021-10-13 11:00:00|3384|3378|3384.8|3378.8|3385.8|3379.8|3380.5|3374.5|60
1634123100000|2021-10-13 11:05:00|3384.5|3378.5|3383.8|3377.8|3387.8|3381.8|3383.8|3377.8|49
1634123400000|2021-10-13 11:10:00|3383.3|3377.3|3381|3375|3383.8|3377.8|3379.8|3373.8|46
1634123700000|2021-10-13 11:15:00|3381.3|3375.3|3378.3|3372.3|3381.8|3375.8|3378.3|3372.3|36
1634124000000|2021-10-13 11:20:00|3377.8|3371.8|3373|3367|3379|3373|3371|3365|61
1634124300000|2021-10-13 11:25:00|3372.5|3366.5|3374.5|3368.5|3376|3370|3372.5|3366.5|50
1634124600000|2021-10-13 11:30:00|3374.8|3368.8|3374.8|3368.8|3379.5|3373.5|3371.6|3365.6|82
1634124900000|2021-10-13 11:35:00|3374.5|3368.5|3372.8|3366.8|3374.8|3368.8|3370|3364|48
1634125200000|2021-10-13 11:40:00|3372.5|3366.5|3374.8|3368.8|3376.8|3370.8|3371.5|3365.5|45
1634125500000|2021-10-13 11:45:00|3375|3369|3380.3|3374.3|3381.3|3375.3|3372.3|3366.3|50
1634125800000|2021-10-13 11:50:00|3380.5|3374.5|3375.8|3369.8|3382.8|3376.8|3375.8|3369.8|79
1634126100000|2021-10-13 11:55:00|3376.3|3370.3|3370.5|3364.5|3378.5|3372.5|3370.3|3364.3|83
1634126400000|2021-10-13 12:00:00|3370.8|3364.8|3380.3|3374.3|3382.8|3376.8|3370.8|3364.8|92
1634126700000|2021-10-13 12:05:00|3380|3374|3377|3371|3382|3376|3373|3367|67
1634127000000|2021-10-13 12:10:00|3377.3|3371.3|3381.5|3375.5|3385.8|3379.8|3376.8|3370.8|78
1634127300000|2021-10-13 12:15:00|3381.8|3375.8|3384.8|3378.8|3389.3|3383.3|3381.8|3375.8|72
1634127600000|2021-10-13 12:20:00|3385.3|3379.3|3384.5|3378.5|3387.3|3381.3|3380.5|3374.5|96
1634127900000|2021-10-13 12:25:00|3384|3378|3383.5|3377.5|3388.8|3382.8|3382.5|3376.5|94
1634128200000|2021-10-13 12:30:00|3382|3376|3374.8|3368.8|3384.8|3378.8|3372.3|3366.3|141
1634128500000|2021-10-13 12:35:00|3373.5|3367.5|3369.3|3363.3|3377.8|3371.8|3369|3363|153
1634128800000|2021-10-13 12:40:00|3369.5|3363.5|3362.5|3356.5|3372|3366|3362|3356|161
1634129100000|2021-10-13 12:45:00|3362.8|3356.8|3364|3358|3365.5|3359.5|3360.3|3354.3|92
1634129400000|2021-10-13 12:50:00|3363.8|3357.8|3364|3358|3365.5|3359.5|3361.3|3355.3|99
1634129700000|2021-10-13 12:55:00|3364.5|3358.5|3369|3363|3371.8|3365.8|3363.8|3357.8|120
1634130000000|2021-10-13 13:00:00|3368.8|3362.8|3404|3398|3406.6|3400.6|3368|3362|492
1634130300000|2021-10-13 13:05:00|3404.3|3398.3|3406.3|3400.3|3412.5|3406.5|3400.8|3394.8|359
1634130600000|2021-10-13 13:10:00|3405.8|3399.8|3416|3410|3417|3411|3402.8|3396.8|254
1634130900000|2021-10-13 13:15:00|3415.8|3409.8|3439.8|3433.8|3443.5|3437.5|3412.8|3406.8|341
1634131200000|2021-10-13 13:20:00|3439.5|3433.5|3432.3|3426.3|3442.8|3436.8|3431.3|3425.3|282
1634131500000|2021-10-13 13:25:00|3432.5|3426.5|3414.8|3408.8|3432.5|3426.5|3413.5|3407.5|237
1634131800000|2021-10-13 13:30:00|3414.5|3408.5|3419|3413|3420|3414|3406|3400|270
1634132100000|2021-10-13 13:35:00|3418.8|3412.8|3427.5|3421.5|3428.3|3422.3|3415|3409|265
1634132400000|2021-10-13 13:40:00|3427.8|3421.8|3418.3|3412.3|3434|3428|3417.8|3411.8|135
1634132700000|2021-10-13 13:45:00|3418|3412|3422.8|3416.8|3424.3|3418.3|3414|3408|197
1634133000000|2021-10-13 13:50:00|3423|3417|3415.5|3409.5|3427.3|3421.3|3412.8|3406.8|219
1634133300000|2021-10-13 13:55:00|3415.3|3409.3|3413.3|3407.3|3417.8|3411.8|3410|3404|144
1634133600000|2021-10-13 14:00:00|3413.5|3407.5|3422.3|3416.3|3422.5|3416.5|3411.3|3405.3|168
1634133900000|2021-10-13 14:05:00|3422.5|3416.5|3410|3404|3422.8|3416.8|3405.8|3399.8|152
1634134200000|2021-10-13 14:10:00|3410.3|3404.3|3407.3|3401.3|3415.5|3409.5|3405.3|3399.3|169
1634134500000|2021-10-13 14:15:00|3407|3401|3413|3407|3413.8|3407.8|3407|3401|141
1634134800000|2021-10-13 14:20:00|3412.8|3406.8|3409.3|3403.3|3416.3|3410.3|3407.8|3401.8|191
1634135100000|2021-10-13 14:25:00|3409.8|3403.8|3417.5|3411.5|3419.5|3413.5|3409.5|3403.5|144
1634135400000|2021-10-13 14:30:00|3417.3|3411.3|3408.8|3402.8|3420.3|3414.3|3408.8|3402.8|154
1634135700000|2021-10-13 14:35:00|3409|3403|3398.8|3392.8|3409.8|3403.8|3395|3389|210
1634136000000|2021-10-13 14:40:00|3398.5|3392.5|3412.8|3406.8|3417.8|3411.8|3395.8|3389.8|179
1634136300000|2021-10-13 14:45:00|3412.5|3406.5|3406.5|3400.5|3413|3407|3399.5|3393.5|229
1634136600000|2021-10-13 14:50:00|3406.3|3400.3|3402.8|3396.8|3411.3|3405.3|3396.5|3390.5|360
1634136900000|2021-10-13 14:55:00|3402.5|3396.5|3408.8|3402.8|3410.8|3404.8|3392.8|3386.8|274
1634137200000|2021-10-13 15:00:00|3409|3403|3397|3391|3414|3408|3396.5|3390.5|176
1634137500000|2021-10-13 15:05:00|3397.3|3391.3|3395.5|3389.5|3402.3|3396.3|3395.5|3389.5|113
1634137800000|2021-10-13 15:10:00|3396.3|3390.3|3399.3|3393.3|3400.5|3394.5|3395.8|3389.8|110
1634138100000|2021-10-13 15:15:00|3399|3393|3399.3|3393.3|3399.8|3393.8|3397.3|3391.3|87
1634138400000|2021-10-13 15:20:00|3399.5|3393.5|3400|3394|3401.8|3395.8|3399|3393|85
1634138700000|2021-10-13 15:25:00|3399.8|3393.8|3396.5|3390.5|3400.8|3394.8|3393.8|3387.8|108
1634139000000|2021-10-13 15:30:00|3397|3391|3395.8|3389.8|3397.5|3391.5|3393.8|3387.8|144
1634139300000|2021-10-13 15:35:00|3395.5|3389.5|3395.3|3389.3|3395.8|3389.8|3394.3|3388.3|42
1634139600000|2021-10-13 15:40:00|3395.5|3389.5|3402.8|3396.8|3403.5|3397.5|3395.5|3389.5|129
1634139900000|2021-10-13 15:45:00|3403.5|3397.5|3408.5|3402.5|3410.8|3404.8|3403|3397|86
1634140200000|2021-10-13 15:50:00|3409.8|3403.8|3408.8|3402.8|3410|3404|3408.3|3402.3|66
1634140500000|2021-10-13 15:55:00|3408.5|3402.5|3408.8|3402.8|3412.5|3406.5|3408.3|3402.3|69
1634140800000|2021-10-13 16:00:00|3409.3|3403.3|3408.5|3402.5|3409.5|3403.5|3407.3|3401.3|71
1634141100000|2021-10-13 16:05:00|3409|3403|3412.3|3406.3|3413|3407|3408.8|3402.8|20
1634141400000|2021-10-13 16:10:00|3413.5|3407.5|3424.5|3418.5|3424.5|3418.5|3413.5|3407.5|90
1634141700000|2021-10-13 16:15:00|3424.3|3418.3|3424.5|3418.5|3425.3|3419.3|3421.3|3415.3|110
1634142000000|2021-10-13 16:20:00|3424.3|3418.3|3424|3418|3425.5|3419.5|3420.8|3414.8|45
1634142300000|2021-10-13 16:25:00|3424.3|3418.3|3422.3|3416.3|3424.3|3418.3|3422.3|3416.3|74
1634142600000|2021-10-13 16:30:00|3422|3416|3420.5|3414.5|3422.5|3416.5|3419.8|3413.8|56
1634142900000|2021-10-13 16:35:00|3420.3|3414.3|3420|3414|3423.3|3417.3|3419.3|3413.3|82
1634143200000|2021-10-13 16:40:00|3420.3|3414.3|3416|3410|3420.8|3414.8|3415.5|3409.5|105
1634143500000|2021-10-13 16:45:00|3416.3|3410.3|3416.3|3410.3|3419.8|3413.8|3415|3409|85
1634143800000|2021-10-13 16:50:00|3416.5|3410.5|3420.5|3414.5|3420.8|3414.8|3416.5|3410.5|52
1634144100000|2021-10-13 16:55:00|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|3420|3414|3
1634169600000|2021-10-14 00:00:00|3415.8|3409.8|3414.5|3408.5|3415.8|3409.8|3414.5|3408.5|17
1634169900000|2021-10-14 00:05:00|3414.8|3408.8|3416|3410|3416.5|3410.5|3414.5|3408.5|12
1634170200000|2021-10-14 00:10:00|3416.3|3410.3|3418|3412|3418.5|3412.5|3416.3|3410.3|8
1634170500000|2021-10-14 00:15:00|3418.3|3412.3|3417.3|3411.3|3418.8|3412.8|3416.8|3410.8|8
1634170800000|2021-10-14 00:20:00|3417|3411|3417|3411|3417.5|3411.5|3417|3411|7
1634171100000|2021-10-14 00:25:00|3417.3|3411.3|3417|3411|3417.3|3411.3|3417|3411|4
1634171400000|2021-10-14 00:30:00|3417.3|3411.3|3424.3|3418.3|3424.3|3418.3|3417.3|3411.3|21
1634171700000|2021-10-14 00:35:00|3424.5|3418.5|3426.5|3420.5|3427|3421|3424.3|3418.3|18
1634172000000|2021-10-14 00:40:00|3426.3|3420.3|3423.8|3417.8|3426.5|3420.5|3423.8|3417.8|11
1634172300000|2021-10-14 00:45:00|3423.5|3417.5|3426.3|3420.3|3426.5|3420.5|3422.3|3416.3|27
1634172600000|2021-10-14 00:50:00|3426.5|3420.5|3425.5|3419.5|3426.5|3420.5|3425.3|3419.3|9
1634172900000|2021-10-14 00:55:00|3425.8|3419.8|3427.8|3421.8|3428.3|3422.3|3425.5|3419.5|11
1634173200000|2021-10-14 01:00:00|3427.3|3421.3|3434|3428|3439.5|3433.5|3422.8|3416.8|266
1634173500000|2021-10-14 01:05:00|3433.8|3427.8|3421.8|3415.8|3433.8|3427.8|3421.5|3415.5|230
1634173800000|2021-10-14 01:10:00|3421.5|3415.5|3425.8|3419.8|3429|3423|3420.8|3414.8|339
1634174100000|2021-10-14 01:15:00|3426|3420|3426|3420|3429.3|3423.3|3424|3418|186
1634174400000|2021-10-14 01:20:00|3426.3|3420.3|3418.3|3412.3|3427.8|3421.8|3416.5|3410.5|254
1634174700000|2021-10-14 01:25:00|3418|3412|3426.5|3420.5|3426.8|3420.8|3415.8|3409.8|280
1634175000000|2021-10-14 01:30:00|3426.8|3420.8|3429.5|3423.5|3429.8|3423.8|3422.8|3416.8|234
1634175300000|2021-10-14 01:35:00|3429.3|3423.3|3433.8|3427.8|3434.8|3428.8|3427.5|3421.5|172
1634175600000|2021-10-14 01:40:00|3433.5|3427.5|3429|3423|3433.5|3427.5|3428.5|3422.5|178
1634175900000|2021-10-14 01:45:00|3428.8|3422.8|3430.8|3424.8|3432.3|3426.3|3426.3|3420.3|218
1634176200000|2021-10-14 01:50:00|3430.5|3424.5|3429|3423|3431.5|3425.5|3426.5|3420.5|180
1634176500000|2021-10-14 01:55:00|3428.8|3422.8|3435|3429|3435.3|3429.3|3426.5|3420.5|185
1634176800000|2021-10-14 02:00:00|3434.8|3428.8|3431.3|3425.3|3435|3429|3429|3423|131
1634177100000|2021-10-14 02:05:00|3431|3425|3433.8|3427.8|3434.3|3428.3|3429.5|3423.5|103
1634177400000|2021-10-14 02:10:00|3434|3428|3440.3|3434.3|3442.3|3435.8|3434|3428|164
1634177700000|2021-10-14 02:15:00|3440|3434|3440|3434|3441|3435|3438|3432|16
1634178000000|2021-10-14 02:20:00|3439.8|3433.8|3441|3435|3441|3435|3438|3432|36
1634178300000|2021-10-14 02:25:00|3441.3|3435.3|3449|3443|3450.5|3444.5|3441.3|3435.3|51
1634178600000|2021-10-14 02:30:00|3448.8|3442.8|3457|3451|3457.8|3451.8|3446.3|3440.3|223
1634178900000|2021-10-14 02:35:00|3457.3|3451.3|3476.8|3470.8|3478.8|3472.8|3457|3451|244
1634179200000|2021-10-14 02:40:00|3477|3471|3485.8|3479.8|3487.5|3481.5|3471.5|3465.5|224
1634179500000|2021-10-14 02:45:00|3485.5|3479.5|3498.9|3492.9|3499.8|3492.9|3484|3478|229
1634179800000|2021-10-14 02:50:00|3499.1|3493.1|3533|3527|3534.5|3528.5|3498.5|3492.5|259
1634180100000|2021-10-14 02:55:00|3532.8|3526.8|3555.8|3549.8|3559.5|3553.5|3525|3519|266
1634180400000|2021-10-14 03:00:00|3556.3|3550.3|3549.3|3543.3|3560.3|3554.3|3547.3|3541.3|212
1634180700000|2021-10-14 03:05:00|3548.8|3542.8|3553|3547|3556|3550|3543.8|3537.8|137
1634181000000|2021-10-14 03:10:00|3552.5|3546.5|3554.3|3548.3|3556.5|3550.5|3551.3|3545.3|106
1634181300000|2021-10-14 03:15:00|3554|3548|3598.5|3588.3|3598.5|3588.3|3550.8|3544.8|162
1634181600000|2021-10-14 03:20:00|3598.8|3588.5|3630.3|3618.3|3630.3|3618.3|3578.8|3572.8|125
1634181900000|2021-10-14 03:25:00|3630|3618.5|3621.8|3615.8|3636.8|3630.8|3617.8|3611.5|87
1634182200000|2021-10-14 03:30:00|3625|3615|3613.5|3607.5|3626|3619|3613.5|3607.5|38
1634182500000|2021-10-14 03:35:00|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3610.3|3602.5|20
1634182800000|2021-10-14 03:40:00|3613.8|3607.8|3625.8|3615.3|3625.8|3615.8|3610.5|3604|20
1634183100000|2021-10-14 03:45:00|3626|3615.8|3610.3|3604.3|3629.3|3621.3|3610.3|3604.3|36
1634183400000|2021-10-14 03:50:00|3610.5|3604.5|3608.5|3602.5|3611.5|3605.5|3605|3598|17
1634183700000|2021-10-14 03:55:00|3608.8|3602.8|3610.5|3602.3|3610.5|3603.5|3608.8|3601|9
1634184000000|2021-10-14 04:00:00|3610|3604|3605.3|3599.3|3610|3604|3605.3|3598.8|7
1634184300000|2021-10-14 04:05:00|3605.8|3599.8|3607|3601|3607.5|3601.5|3603.8|3597.3|16
1634184600000|2021-10-14 04:10:00|3606.8|3600.8|3612.9|3606.9|3618.8|3611|3605|3599|47
1634184900000|2021-10-14 04:15:00|3615.5|3606.3|3621.8|3612.5|3621.8|3612.5|3612|3606|34
1634185200000|2021-10-14 04:20:00|3621.3|3615.3|3615|3609|3621.3|3615.3|3614|3608|56
1634185500000|2021-10-14 04:25:00|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.3|3609.3|29
1634185800000|2021-10-14 04:30:00|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|5
1634186100000|2021-10-14 04:35:00|3615.3|3609.3|3615.5|3609.5|3617|3611|3612|3606|21
1634186400000|2021-10-14 04:40:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3612.8|3606.8|17
1634186700000|2021-10-14 04:45:00|3614.8|3608.8|3612.5|3606.5|3614.8|3608.8|3612|3603|5
1634187000000|2021-10-14 04:50:00|3613.5|3607.5|3608.8|3602.8|3613.5|3607.5|3608.8|3602.8|16
1634187300000|2021-10-14 04:55:00|3608|3602|3630.3|3617.5|3630.3|3617.5|3608|3602|38
1634187600000|2021-10-14 05:00:00|3629.5|3618.8|3631.5|3625.5|3637.8|3631.3|3625|3618.8|51
1634187900000|2021-10-14 05:05:00|3631.3|3625.3|3613.8|3607.8|3631.8|3625.3|3610.3|3601.5|46
1634188200000|2021-10-14 05:10:00|3614.5|3608.5|3598.3|3592.3|3620|3608.8|3598.3|3592|53
1634188500000|2021-10-14 05:15:00|3598.5|3592.5|3596|3590|3607.5|3601.5|3591.3|3583.5|49
1634188800000|2021-10-14 05:20:00|3598.5|3589.5|3596|3587|3600.8|3592.3|3596|3585.8|31
1634189100000|2021-10-14 05:25:00|3596.3|3586.8|3589.5|3583.5|3596.3|3587|3582.8|3576.3|66
1634189400000|2021-10-14 05:30:00|3589|3583|3564.8|3550.3|3596|3584|3562.8|3549.8|124
1634189700000|2021-10-14 05:35:00|3556.8|3550.8|3535.3|3529.3|3564.5|3558|3534.5|3528.5|175
1634190000000|2021-10-14 05:40:00|3538|3529|3569.8|3563.8|3570.3|3563.8|3534.3|3528.3|168
1634190300000|2021-10-14 05:45:00|3569.3|3563.3|3578.5|3572.5|3581|3573.5|3568.5|3562|66
1634190600000|2021-10-14 05:50:00|3577.3|3571.3|3570.8|3564.8|3580|3573.5|3570.5|3564|121
1634190900000|2021-10-14 05:55:00|3570.5|3564.5|3568.8|3562.8|3570.8|3564.5|3562.6|3555|46
1634191200000|2021-10-14 06:00:00|3569.5|3563.5|3561.5|3555.5|3569.5|3563.5|3561.5|3555|16
1634191500000|2021-10-14 06:05:00|3561|3555|3541.5|3535.5|3561|3555|3541.5|3535.5|47
1634191800000|2021-10-14 06:10:00|3542.5|3536.5|3548.1|3542.1|3549.3|3543.3|3541.3|3535.3|48
1634192100000|2021-10-14 06:15:00|3548|3542|3545.5|3539.5|3552.3|3546.3|3545.5|3539.5|67
1634192400000|2021-10-14 06:20:00|3546.5|3540.5|3547.3|3541.3|3550.5|3544.5|3545.3|3538.8|58
1634192700000|2021-10-14 06:25:00|3547.5|3541.5|3549.5|3543.5|3549.5|3543.5|3541.5|3533.5|38
1634193000000|2021-10-14 06:30:00|3551.5|3543|3542.3|3536.3|3552.8|3546.3|3539.5|3533|58
1634193300000|2021-10-14 06:35:00|3542|3536|3541.5|3535.5|3543.5|3537.5|3539.5|3533.3|76
1634193600000|2021-10-14 06:40:00|3540.8|3534.8|3546.8|3538.8|3549|3541.8|3540.5|3534.5|47
1634193900000|2021-10-14 06:45:00|3545.3|3539.3|3536.3|3530.3|3545.3|3539.3|3536.3|3529.5|44
1634194200000|2021-10-14 06:50:00|3536.5|3530.5|3536.8|3530.8|3542.3|3535.5|3534.8|3528.8|51
1634194500000|2021-10-14 06:55:00|3536.3|3530.3|3542.3|3536.3|3545|3539|3536.3|3530.3|39
1634194800000|2021-10-14 07:00:00|3542.8|3536.8|3526|3520|3543.3|3537.3|3524.3|3518.3|58
1634195100000|2021-10-14 07:05:00|3525.3|3519.3|3516|3510|3527|3521|3516|3510|22
1634195400000|2021-10-14 07:10:00|3516.5|3510.5|3507.3|3501.3|3516.5|3510.5|3503.5|3497.5|81
1634195700000|2021-10-14 07:15:00|3508|3502|3516.3|3510.3|3519.6|3513.6|3507.3|3501.3|79
1634196000000|2021-10-14 07:20:00|3516.5|3510.5|3520.5|3514.5|3521.8|3515.8|3516.3|3510.3|19
1634196300000|2021-10-14 07:25:00|3520.8|3514.8|3539.3|3533.3|3539.3|3533.3|3519|3513|64
1634196600000|2021-10-14 07:30:00|3540|3534|3556.3|3550.3|3557.5|3551.5|3540|3534|93
1634196900000|2021-10-14 07:35:00|3557.3|3551.3|3564|3555.5|3567.3|3559.6|3553.8|3547.8|71
1634197200000|2021-10-14 07:40:00|3565.6|3559.6|3549.3|3539.3|3565.6|3559.6|3549.3|3539.3|74
1634197500000|2021-10-14 07:45:00|3549|3539|3545|3539|3554|3547.5|3543.8|3537.8|106
1634197800000|2021-10-14 07:50:00|3545.3|3539.3|3545.4|3539.4|3550.8|3541.4|3539|3530.3|51
1634198100000|2021-10-14 07:55:00|3545.1|3539.1|3539.5|3533.5|3545.6|3539.6|3538.8|3532.8|60
1634198400000|2021-10-14 08:00:00|3539.3|3533.3|3540.3|3534.3|3543.3|3537.3|3534|3528|57
1634198700000|2021-10-14 08:05:00|3540|3534|3536.5|3530.5|3540.5|3534.5|3535.5|3529.5|33
1634199000000|2021-10-14 08:10:00|3536|3530|3512.5|3506.5|3537.5|3531.5|3511.8|3505.8|81
1634199300000|2021-10-14 08:15:00|3513.3|3507.3|3520.5|3514.5|3527|3520.8|3513.3|3507.3|76
1634199600000|2021-10-14 08:20:00|3520.3|3514.3|3522|3516|3524.8|3518.8|3517.5|3511.5|46
1634199900000|2021-10-14 08:25:00|3522.5|3516.5|3521.3|3515.3|3523|3517|3519|3513|40
1634200200000|2021-10-14 08:30:00|3521.8|3515.8|3524.3|3518.3|3524.8|3518.8|3518.8|3512.8|37
1634200500000|2021-10-14 08:35:00|3524|3518|3535.5|3526|3535.5|3526.9|3521.8|3515.8|56
1634200800000|2021-10-14 08:40:00|3539.5|3527.5|3523.5|3517.5|3539.5|3530|3523.3|3515.5|52
1634201100000|2021-10-14 08:45:00|3523.8|3517.8|3529.3|3523.3|3530.3|3524.3|3523.8|3517.8|52
1634201400000|2021-10-14 08:50:00|3529.5|3523.5|3528.3|3522.3|3529.8|3523.8|3523|3517|39
1634201700000|2021-10-14 08:55:00|3529|3523|3521|3515|3529.3|3523.3|3519|3513|53
1634202000000|2021-10-14 09:00:00|3521.3|3515.3|3524.5|3518.5|3526.8|3520.8|3521.3|3515.3|67
1634202300000|2021-10-14 09:05:00|3525.5|3519.5|3536.8|3530.8|3538.5|3532.5|3525.3|3519.3|83
1634202600000|2021-10-14 09:10:00|3536.5|3530.5|3531.8|3525.8|3540.3|3534.3|3530|3523|88
1634202900000|2021-10-14 09:15:00|3532.3|3526.3|3538|3532|3540|3534|3530.3|3524.3|75
1634203200000|2021-10-14 09:20:00|3537.5|3531.5|3535.8|3529.8|3538.8|3532|3534.3|3526.5|71
1634203500000|2021-10-14 09:25:00|3535.5|3529.5|3532.8|3526.8|3537.8|3531.8|3530.8|3524.5|50
1634203800000|2021-10-14 09:30:00|3532.5|3526.5|3529.8|3523.8|3535.8|3529.5|3529.8|3523.8|42
1634204100000|2021-10-14 09:35:00|3531|3525|3534.3|3528.3|3535|3529|3528.5|3522.5|63
1634204400000|2021-10-14 09:40:00|3533.5|3527.5|3529.3|3523.3|3535|3528.8|3525.5|3519.5|72
1634204700000|2021-10-14 09:45:00|3529|3523|3534|3528|3534|3528|3526.8|3520.8|50
1634205000000|2021-10-14 09:50:00|3534.3|3528.3|3531.3|3525.3|3534.5|3528.5|3530|3524|39
1634205300000|2021-10-14 09:55:00|3531.8|3525.8|3522|3516|3531.8|3525.8|3522|3516|49
1634205600000|2021-10-14 10:00:00|3522.5|3516.5|3524.3|3518.3|3527.8|3521.8|3522|3516|58
1634205900000|2021-10-14 10:05:00|3524|3518|3527.5|3521.5|3528.3|3522.3|3523.3|3517.3|64
1634206200000|2021-10-14 10:10:00|3527.8|3521.8|3534.8|3528.8|3535.3|3529.3|3527.8|3521.8|69
1634206500000|2021-10-14 10:15:00|3535.5|3529.5|3537.8|3531.8|3537.8|3531.8|3530.5|3524.5|53
1634206800000|2021-10-14 10:20:00|3537.3|3531.3|3551.3|3545.3|3552.5|3545.3|3536.5|3530.3|70
1634207100000|2021-10-14 10:25:00|3550.8|3544.8|3547.8|3541.8|3552.3|3546.3|3545|3539|82
1634207400000|2021-10-14 10:30:00|3548|3542|3545.5|3539.5|3548.3|3542.3|3545.3|3539.3|29
1634207700000|2021-10-14 10:35:00|3545.8|3539.8|3541.5|3535.5|3547.5|3541.5|3541.5|3535.5|19
1634208000000|2021-10-14 10:40:00|3541|3535|3536.8|3530.8|3541|3535|3535.3|3527.8|21
1634208300000|2021-10-14 10:45:00|3537.5|3531.5|3538|3532|3538.3|3532|3532.6|3526.5|22
1634208600000|2021-10-14 10:50:00|3538.8|3532.8|3533.8|3527.8|3539.3|3533.3|3533.5|3527.3|19
1634208900000|2021-10-14 10:55:00|3535|3529|3528.8|3522.8|3535.8|3529|3527.5|3521.5|44
1634209200000|2021-10-14 11:00:00|3528.5|3522.5|3528.5|3522.5|3529|3523|3524|3517.5|50
1634209500000|2021-10-14 11:05:00|3528.3|3522.3|3526|3520|3529|3523|3524|3518|65
1634209800000|2021-10-14 11:10:00|3525.3|3519.3|3515.5|3509.5|3526|3520|3515.5|3509.5|65
1634210100000|2021-10-14 11:15:00|3515.3|3509.3|3517.5|3511.5|3521|3515|3514.3|3508.3|78
1634210400000|2021-10-14 11:20:00|3517.8|3511.8|3511.3|3505.3|3517.8|3511.8|3511.3|3505.3|44
1634210700000|2021-10-14 11:25:00|3511.5|3505.5|3511.5|3505.5|3513.8|3507.8|3509.8|3503|65
1634211000000|2021-10-14 11:30:00|3511.8|3505.8|3519|3513|3519|3513|3509.8|3503.8|69
1634211300000|2021-10-14 11:35:00|3518.5|3512.5|3516.8|3510.8|3521.8|3513.3|3514.5|3508.5|59
1634211600000|2021-10-14 11:40:00|3516|3510|3521|3515|3523.8|3515.3|3515|3509|63
1634211900000|2021-10-14 11:45:00|3521.8|3515.8|3517.3|3511.3|3522.5|3516.5|3517.3|3511.3|77
1634212200000|2021-10-14 11:50:00|3517.5|3511.5|3510|3504|3517.5|3511.5|3510|3504|61
1634212500000|2021-10-14 11:55:00|3509|3503|3510.8|3504.8|3512.8|3506.8|3506.8|3500.3|75
1634212800000|2021-10-14 12:00:00|3510.3|3504.3|3479.5|3473.5|3511.8|3505.8|3479.5|3472|97
1634213100000|2021-10-14 12:05:00|3480.3|3474.3|3491.5|3483.5|3500.3|3494.3|3480.3|3473.5|92
1634213400000|2021-10-14 12:10:00|3490.6|3484.6|3493.5|3487.5|3498.8|3491.5|3488.5|3481.8|114
1634213700000|2021-10-14 12:15:00|3494.5|3488.5|3485|3479|3496|3490|3478|3470.8|79
1634214000000|2021-10-14 12:20:00|3479.3|3473.3|3489.8|3483.8|3493|3487|3478.8|3472.8|101
1634214300000|2021-10-14 12:25:00|3490|3484|3491|3485|3496|3490|3485.3|3479.3|116
1634214600000|2021-10-14 12:30:00|3492.5|3486.5|3495.5|3489.5|3499|3493|3490.8|3484.8|80
1634214900000|2021-10-14 12:35:00|3494.8|3488.8|3487|3481|3496.8|3490.8|3484.1|3478.1|54
1634215200000|2021-10-14 12:40:00|3487.3|3481.3|3489|3483|3492.5|3486.5|3481.8|3475.8|81
1634215500000|2021-10-14 12:45:00|3489.3|3483.3|3497.3|3491.3|3500.3|3491.3|3488.8|3482.8|77
1634215800000|2021-10-14 12:50:00|3498.5|3492.5|3502.3|3496.3|3509.5|3501.5|3497.3|3491.3|117
1634216100000|2021-10-14 12:55:00|3502.5|3496.5|3504|3498|3511.5|3505.5|3501.3|3495.3|88
1634216400000|2021-10-14 13:00:00|3503.8|3497.8|3540|3534|3552.3|3545.5|3503.8|3497.8|390
1634216700000|2021-10-14 13:05:00|3540.3|3534.3|3521.5|3515.5|3546.5|3540.5|3515|3509|306
1634217000000|2021-10-14 13:10:00|3521.8|3515.8|3521|3515|3529|3522|3519.8|3513.8|208
1634217300000|2021-10-14 13:15:00|3521.3|3515.3|3517.3|3511.3|3521.5|3515.5|3512.5|3506.5|272
1634217600000|2021-10-14 13:20:00|3517|3511|3501.8|3495.8|3522.3|3516.3|3495|3489|267
1634217900000|2021-10-14 13:25:00|3501.5|3495.5|3505.8|3499.8|3513.3|3507.3|3500|3494|158
1634218200000|2021-10-14 13:30:00|3506|3500|3508|3502|3513.8|3507.8|3505.5|3499.5|137
1634218500000|2021-10-14 13:35:00|3507.8|3501.8|3521.4|3515.4|3528|3522|3505.5|3498.8|127
1634218800000|2021-10-14 13:40:00|3521.1|3515.1|3503.8|3497.8|3525.5|3519.5|3501.3|3495|211
1634219100000|2021-10-14 13:45:00|3504.3|3495.3|3512.3|3506.3|3512.3|3506.3|3502.8|3495.3|99
1634219400000|2021-10-14 13:50:00|3513.3|3507.3|3519|3513|3520.8|3514.8|3513.3|3507.3|46
1634219700000|2021-10-14 13:55:00|3518.8|3512.8|3533.3|3527.3|3533.3|3527.3|3516.3|3510.3|75
1634220000000|2021-10-14 14:00:00|3533|3527|3548.5|3542.5|3556.3|3550.3|3532.3|3526.3|210
1634220300000|2021-10-14 14:05:00|3548|3542|3520.3|3514.3|3548|3542|3516.8|3506.3|259
1634220600000|2021-10-14 14:10:00|3522|3516|3516|3510|3525|3518.5|3506.6|3499.5|244
1634220900000|2021-10-14 14:15:00|3515.8|3509.8|3512.8|3506.8|3520.5|3514.5|3511.3|3504.8|94
1634221200000|2021-10-14 14:20:00|3513.3|3507.3|3506.8|3500.8|3513.3|3507.3|3503.8|3497.3|142
1634221500000|2021-10-14 14:25:00|3505.8|3499.8|3507.8|3501.8|3508.8|3502.8|3503.5|3497.5|91
1634221800000|2021-10-14 14:30:00|3507.5|3501.5|3513|3507|3522.5|3516.5|3506.5|3500.5|118
1634222100000|2021-10-14 14:35:00|3513.5|3507.5|3514|3508|3516.3|3510.3|3509.8|3503.8|39
1634222400000|2021-10-14 14:40:00|3514.3|3508.3|3508.5|3502.5|3516.3|3510.3|3505.5|3499.5|92
1634222700000|2021-10-14 14:45:00|3509.3|3503.3|3518.3|3512.3|3520.8|3514.8|3509.3|3503.3|49
1634223000000|2021-10-14 14:50:00|3518|3512|3517.3|3511.3|3525.5|3519.5|3514.5|3508.5|127
1634223300000|2021-10-14 14:55:00|3517|3511|3531.3|3525.3|3538.5|3532.5|3514.8|3508.8|231
1634223600000|2021-10-14 15:00:00|3530.8|3524.8|3539.8|3533.8|3542.3|3536.3|3529.5|3523.5|90
1634223900000|2021-10-14 15:05:00|3539.5|3533.5|3535.3|3529.3|3539.8|3533.8|3534.3|3528.3|107
1634224200000|2021-10-14 15:10:00|3535|3529|3536.3|3530.3|3538.5|3532.5|3533.5|3527.5|63
1634224500000|2021-10-14 15:15:00|3536|3530|3540.8|3534.8|3540.8|3534.8|3533.5|3527.5|89
1634224800000|2021-10-14 15:20:00|3541|3535|3545|3539|3546|3540|3541|3535|53
1634225100000|2021-10-14 15:25:00|3544.5|3538.5|3542|3536|3544.5|3538.5|3541.3|3535.3|42
1634225400000|2021-10-14 15:30:00|3542.5|3536.5|3538.8|3532.8|3545|3538.3|3538.8|3532.8|46
1634225700000|2021-10-14 15:35:00|3538.5|3532.5|3537.3|3531.3|3538.5|3532.5|3536.5|3530.5|45
1634226000000|2021-10-14 15:40:00|3537.5|3531.5|3539.5|3533.5|3539.8|3533.8|3536.5|3530.5|32
1634226300000|2021-10-14 15:45:00|3539.3|3533.3|3545.3|3539.3|3545.3|3539.3|3539|3533|51
1634226600000|2021-10-14 15:50:00|3544.8|3538.8|3546.5|3540.5|3546.8|3540.8|3543.6|3535.8|26
1634226900000|2021-10-14 15:55:00|3546|3540|3544.3|3538.3|3546.3|3540.3|3544.3|3538.3|16
1634227200000|2021-10-14 16:00:00|3544|3538|3541|3535|3544.3|3538.3|3540.5|3534.5|27
1634227500000|2021-10-14 16:05:00|3541.5|3535.5|3540|3534|3542.3|3536.3|3539.8|3533.8|59
1634227800000|2021-10-14 16:10:00|3540.3|3534.3|3537.8|3531.8|3541.5|3535.5|3536|3530|55
1634228100000|2021-10-14 16:15:00|3537.5|3531.5|3529.3|3523.3|3537.5|3531.5|3527.5|3521.5|104
1634228400000|2021-10-14 16:20:00|3528.3|3522.3|3531.3|3525.3|3531.3|3525.3|3525|3519|93
1634228700000|2021-10-14 16:25:00|3531|3525|3530.5|3524.5|3531|3525|3528|3522|37
1634229000000|2021-10-14 16:30:00|3530.8|3524.8|3530|3524|3532.8|3526.8|3529.8|3523.8|47
1634229300000|2021-10-14 16:35:00|3529.5|3523.5|3530|3524|3530|3524|3527.3|3521.3|19
1634229600000|2021-10-14 16:40:00|3530.3|3524.3|3525|3519|3530.3|3524.3|3524|3516.3|42
1634229900000|2021-10-14 16:45:00|3524.8|3518.8|3523.5|3517.5|3525.5|3518.8|3521.8|3515|32
1634230200000|2021-10-14 16:50:00|3526|3516.8|3523.3|3517.3|3526|3519|3523.3|3516.8|31
1634230500000|2021-10-14 16:55:00|3523.8|3517.8|3527|3515.8|3527.5|3517.8|3523.5|3514.5|44
1634256000000|2021-10-15 00:00:00|3530.5|3520|3527.3|3516.8|3530.5|3520|3526.3|3515.8|9
1634256300000|2021-10-15 00:05:00|3527.5|3517|3524|3513.5|3535.3|3524.3|3523.8|3513.3|29
1634256600000|2021-10-15 00:10:00|3524.8|3514.3|3526.5|3516|3527|3516.5|3524.8|3514.3|6
1634256900000|2021-10-15 00:15:00|3526.8|3516.3|3527|3516.5|3527.5|3517|3526.3|3515.8|9
1634257200000|2021-10-15 00:20:00|3527.3|3516.8|3525.5|3515|3527.3|3516.8|3525.3|3514.8|8
1634257500000|2021-10-15 00:25:00|3524.8|3514.3|3523|3512.5|3524.8|3514.3|3523|3512.5|4
1634257800000|2021-10-15 00:30:00|3522.8|3512.3|3519|3508.5|3522.8|3512.3|3508.8|3498.3|20
1634258100000|2021-10-15 00:35:00|3519.5|3509|3521.8|3511.3|3521.8|3511.3|3519.5|3509|8
1634258400000|2021-10-15 00:40:00|3522.3|3511.8|3522.3|3511.8|3522.3|3511.8|3522.3|3511.8|1
1634258700000|2021-10-15 00:45:00|3522.5|3512|3525.3|3514.8|3525.3|3514.8|3522.5|3512|7
1634259000000|2021-10-15 00:50:00|3526|3515.5|3527|3516.5|3527.8|3517.3|3525|3514.5|16
1634259600000|2021-10-15 01:00:00|3527.5|3517|3513|3502.5|3528.8|3518.3|3509.3|3498.8|138
1634259900000|2021-10-15 01:05:00|3512.5|3502|3515|3504.5|3518.3|3507.8|3510.3|3499.8|112
1634260200000|2021-10-15 01:10:00|3514.8|3504.3|3513|3502.5|3516.3|3505.8|3510.5|3500|48
1634260500000|2021-10-15 01:15:00|3513.3|3502.8|3527|3516.5|3534.5|3524|3513.3|3502.8|110
1634260800000|2021-10-15 01:20:00|3526.5|3516|3532.3|3521.8|3532.3|3521.8|3525.8|3515.3|88
1634261100000|2021-10-15 01:25:00|3531.8|3521.3|3516.8|3506.3|3531.8|3521.3|3514.8|3504.3|146
1634261400000|2021-10-15 01:30:00|3516.3|3505.8|3527.8|3517.3|3528.5|3518|3515.8|3505.3|77
1634261700000|2021-10-15 01:35:00|3527.3|3516.8|3523.3|3512.8|3529|3518.5|3521|3510.5|97
1634262000000|2021-10-15 01:40:00|3522.5|3512|3520|3509.5|3523|3512.5|3518.5|3508|98
1634262300000|2021-10-15 01:45:00|3520.5|3510|3519|3508.5|3524.5|3514|3519|3508.5|81
1634262600000|2021-10-15 01:50:00|3519.5|3509|3521.5|3511|3522.5|3512|3517.5|3507|69
1634262900000|2021-10-15 01:55:00|3521.3|3510.8|3525|3514.5|3525.5|3515|3520.3|3509.8|66
1634263200000|2021-10-15 02:00:00|3525.3|3514.8|3511.8|3501.3|3526.8|3516.3|3511.8|3501.3|117
1634263500000|2021-10-15 02:05:00|3511.3|3500.8|3518.8|3508.3|3521|3510.5|3510.8|3500.3|86
1634263800000|2021-10-15 02:10:00|3519.3|3508.8|3521.5|3511|3525.8|3515.3|3518.8|3508.3|78
1634264100000|2021-10-15 02:15:00|3522|3511.5|3523|3512.5|3523|3512.5|3522|3511.5|3
1634264400000|2021-10-15 02:20:00|3523.5|3513|3528.8|3518.3|3529|3518.5|3523.5|3513|16
1634264700000|2021-10-15 02:25:00|3528.3|3517.8|3525|3514.5|3528.3|3517.8|3525|3514.5|10
1634265000000|2021-10-15 02:30:00|3524.5|3514|3523.8|3513.3|3528.8|3518.3|3523.5|3513|57
1634265300000|2021-10-15 02:35:00|3523.3|3512.8|3527.3|3516.8|3527.3|3516.8|3521.5|3511|37
1634265600000|2021-10-15 02:40:00|3526.8|3516.3|3528.5|3518|3530|3519.5|3526|3515.5|34
1634265900000|2021-10-15 02:45:00|3529|3518.5|3525.8|3515.3|3530|3519.5|3525|3514.5|35
1634266200000|2021-10-15 02:50:00|3525.5|3515|3518.5|3508|3525.5|3515|3513.8|3503.3|62
1634266500000|2021-10-15 02:55:00|3518|3507.5|3510.8|3500.3|3518.5|3508|3506|3495.5|73
1634266800000|2021-10-15 03:00:00|3511.3|3500.8|3514.3|3503.8|3514.8|3504.3|3510.8|3500.3|40
1634267100000|2021-10-15 03:05:00|3514.8|3504.3|3515.5|3505|3515.5|3505|3511.8|3501.3|33
1634267400000|2021-10-15 03:10:00|3515|3504.5|3518|3507.5|3520|3509.5|3515|3504.5|23
1634267700000|2021-10-15 03:15:00|3517.5|3507|3513|3502.5|3517.5|3507|3511.5|3501|32
1634268000000|2021-10-15 03:20:00|3513.5|3503|3516.3|3505.8|3516.3|3505.8|3512.5|3502|25
1634268300000|2021-10-15 03:25:00|3516.8|3506.3|3517.5|3507|3521.3|3510.8|3515.5|3505|36
1634268600000|2021-10-15 03:30:00|3518|3507.5|3517.3|3506.8|3519|3508.5|3517.3|3506.8|5
1634268900000|2021-10-15 03:35:00|3517.8|3507.3|3518|3507.5|3518|3507.5|3517.5|3507|4
1634269200000|2021-10-15 03:40:00|3517.5|3507|3517.3|3506.8|3517.5|3507|3517.3|3506.8|2
1634269500000|2021-10-15 03:45:00|3517.5|3507|3516|3505.5|3517.5|3507|3516|3505.5|5
1634269800000|2021-10-15 03:50:00|3515.5|3505|3515.8|3505.3|3515.8|3505.3|3515|3504.5|6
1634270100000|2021-10-15 03:55:00|3515.5|3505|3515.5|3505|3515.5|3505|3515.5|3505|1
1634270400000|2021-10-15 04:00:00|3515.8|3505.3|3514.3|3503.8|3515.8|3505.3|3513.8|3503.3|6
1634270700000|2021-10-15 04:05:00|3513.8|3503.3|3512.5|3502|3513.8|3503.3|3512.5|3502|4
1634271000000|2021-10-15 04:10:00|3512.3|3501.8|3513.5|3503|3513.5|3503|3512.3|3501.8|3
1634271300000|2021-10-15 04:15:00|3513.8|3503.3|3511.3|3500.8|3513.8|3503.3|3511.3|3500.8|6
1634271600000|2021-10-15 04:20:00|3510.8|3500.3|3507|3496.5|3510.8|3500.3|3505.8|3495.3|21
1634272200000|2021-10-15 04:30:00|3507.8|3497.3|3509.3|3498.8|3509.3|3498.8|3507.8|3497.3|4
1634272500000|2021-10-15 04:35:00|3509.8|3499.3|3509.3|3498.8|3509.8|3499.3|3509.3|3498.8|2
1634272800000|2021-10-15 04:40:00|3509.8|3499.3|3511.3|3500.8|3511.3|3500.8|3509.3|3498.8|11
1634273100000|2021-10-15 04:45:00|3510.8|3500.3|3510.3|3499.8|3510.8|3500.3|3510.3|3499.8|2
1634273400000|2021-10-15 04:50:00|3510.8|3500.3|3511|3500.5|3511|3500.5|3510.5|3500|4
1634273700000|2021-10-15 04:55:00|3511.3|3500.8|3515.5|3505|3515.5|3505|3511.3|3500.8|12
1634274000000|2021-10-15 05:00:00|3516|3505.5|3525.5|3515|3527|3516.5|3516|3505.5|32
1634274300000|2021-10-15 05:05:00|3525|3514.5|3517.8|3507.3|3525|3514.5|3517.8|3507.3|5
1634275500000|2021-10-15 05:25:00|3518.8|3508.3|3519.3|3508.8|3519.3|3508.8|3518.8|3508.3|3
1634275800000|2021-10-15 05:30:00|3518.5|3508|3515.5|3505|3520.3|3509.8|3513|3502.5|129
1634276100000|2021-10-15 05:35:00|3515|3504.5|3516.8|3506.3|3520.5|3510|3514.5|3504|50
1634276400000|2021-10-15 05:40:00|3517.3|3506.8|3521.3|3510.8|3529|3518.5|3516.8|3506.3|105
1634276700000|2021-10-15 05:45:00|3521.8|3511.3|3517.3|3506.8|3522.3|3511.8|3515.8|3505.3|86
1634277000000|2021-10-15 05:50:00|3516.8|3506.3|3517.5|3507|3517.8|3507.3|3515.3|3504.8|36
1634277300000|2021-10-15 05:55:00|3518|3507.5|3520|3509.5|3521|3510.5|3518|3507.5|20
1634277600000|2021-10-15 06:00:00|3520.5|3510|3517.5|3507|3520.5|3510|3516.8|3506.3|30
1634277900000|2021-10-15 06:05:00|3518.3|3507.8|3523|3512.5|3525.3|3514.8|3518.3|3507.8|49
1634278200000|2021-10-15 06:10:00|3522.3|3511.8|3520.3|3509.8|3522.8|3512.3|3519.3|3508.8|41
1634278500000|2021-10-15 06:15:00|3520.8|3510.3|3520.8|3510.3|3522.8|3512.3|3520.5|3510|31
1634278800000|2021-10-15 06:20:00|3521.8|3511.3|3526.3|3515.8|3527.5|3517|3521.5|3511|55
1634279100000|2021-10-15 06:25:00|3527|3516.5|3524.8|3514.3|3527.8|3517.3|3521.5|3511|82
1634279400000|2021-10-15 06:30:00|3524.3|3513.8|3523.5|3513|3526.8|3516.3|3522.3|3511.8|80
1634279700000|2021-10-15 06:35:00|3524|3513.5|3526|3515.5|3526|3515.5|3522.3|3511.8|46
1634280000000|2021-10-15 06:40:00|3525.5|3515|3533.3|3522.8|3533.3|3522.8|3524|3513.5|44
1634280300000|2021-10-15 06:45:00|3533.8|3523.3|3535.5|3525|3536|3525.5|3530.5|3520|83
1634280600000|2021-10-15 06:50:00|3535.3|3524.8|3543.8|3533.3|3545|3534.5|3532|3521.5|97
1634280900000|2021-10-15 06:55:00|3544.5|3534|3543|3537|3549.8|3543.8|3541.3|3534|146
1634281200000|2021-10-15 07:00:00|3543.3|3537.3|3555|3549|3557.5|3551.5|3539.3|3533.3|129
1634281500000|2021-10-15 07:05:00|3554.8|3548.8|3552|3546|3555.5|3549.5|3550.3|3544.3|61
1634281800000|2021-10-15 07:10:00|3551.8|3545.8|3550.3|3544.3|3551.8|3545.8|3547.3|3541.3|37
1634282100000|2021-10-15 07:15:00|3551.3|3545.3|3540|3534|3551.8|3545.8|3539.5|3533.5|57
1634282400000|2021-10-15 07:20:00|3539.8|3533.8|3535.3|3529.3|3539.8|3533.8|3531.8|3525.8|58
1634282700000|2021-10-15 07:25:00|3535|3529|3537.5|3531.5|3540.3|3534.3|3533.5|3527.5|19
1634283000000|2021-10-15 07:30:00|3537.3|3531.3|3538.5|3532.5|3540.8|3534.8|3531.8|3525.8|44
1634283300000|2021-10-15 07:35:00|3538.3|3532.3|3538.5|3532.5|3543.8|3537.8|3534|3528|58
1634283600000|2021-10-15 07:40:00|3539|3533|3532.8|3526.8|3539.5|3533|3531.5|3525.5|37
1634283900000|2021-10-15 07:45:00|3532.5|3526.5|3542.3|3536.3|3543.5|3537.5|3532.3|3526.3|31
1634284200000|2021-10-15 07:50:00|3542|3536|3548.5|3542.5|3548.5|3542.5|3542|3536|35
1634284500000|2021-10-15 07:55:00|3549|3543|3547|3541|3550.8|3544.8|3546.3|3540.3|38
1634284800000|2021-10-15 08:00:00|3546.8|3540.8|3558|3552|3558.5|3552.5|3546.8|3540.8|121
1634285100000|2021-10-15 08:05:00|3558.5|3552.5|3563|3557|3567.5|3561.5|3558.5|3552.5|86
1634285400000|2021-10-15 08:10:00|3563.3|3557.3|3557.8|3551.8|3564.3|3558.3|3556.5|3550.5|51
1634285700000|2021-10-15 08:15:00|3557.5|3551.5|3560.5|3554.5|3560.8|3554.8|3555.8|3549.8|43
1634286000000|2021-10-15 08:20:00|3560.3|3554.3|3557.3|3551.3|3560.3|3554.3|3555.8|3549.8|27
1634286300000|2021-10-15 08:25:00|3557|3551|3555|3549|3557|3551|3553.3|3547.3|37
1634286600000|2021-10-15 08:30:00|3554|3548|3562.5|3556.5|3563|3557|3553.5|3547.5|54
1634286900000|2021-10-15 08:35:00|3562.8|3556.8|3560.5|3554.5|3563.3|3557.3|3559.5|3553.5|45
1634287200000|2021-10-15 08:40:00|3560.8|3554.8|3564.8|3558.8|3565.3|3559.3|3560.5|3554.5|76
1634287500000|2021-10-15 08:45:00|3564.5|3558.5|3566.5|3560.5|3567.5|3561.5|3563.8|3557.8|45
1634287800000|2021-10-15 08:50:00|3566.8|3560.8|3597.8|3591.8|3597.8|3591.8|3565.5|3559.5|65
1634288100000|2021-10-15 08:55:00|3597.5|3591.5|3617|3611|3622.5|3614.8|3594.8|3586.3|98
1634288400000|2021-10-15 09:00:00|3616.3|3610.3|3607.5|3601.5|3616.3|3610.3|3599.3|3585|58
1634288700000|2021-10-15 09:05:00|3610.5|3600.8|3610|3604|3614.8|3606|3607.8|3600.8|36
1634289000000|2021-10-15 09:10:00|3610.3|3604.3|3640.8|3634.8|3640.8|3634.8|3610.3|3604.3|88
1634289300000|2021-10-15 09:15:00|3640.5|3634.5|3638.8|3629.3|3642|3635.5|3634|3627.3|74
1634289600000|2021-10-15 09:20:00|3635.5|3629.5|3631.5|3622.3|3635.5|3629.8|3621.8|3615.5|103
1634289900000|2021-10-15 09:25:00|3632|3622.8|3641.5|3635.5|3642.3|3635.8|3632|3622.8|94
1634290200000|2021-10-15 09:30:00|3642|3636|3651.5|3645.5|3651.5|3645.5|3637.8|3631.8|71
1634290500000|2021-10-15 09:35:00|3650.5|3644.5|3709.8|3703.8|3724|3704|3650.3|3644.3|123
1634290800000|2021-10-15 09:40:00|3708.5|3699.8|3749|3740.3|3750.8|3741|3708.5|3698.8|98
1634291100000|2021-10-15 09:45:00|3748.5|3739.8|3734.8|3726|3753.8|3743.5|3729.3|3720.5|99
1634291400000|2021-10-15 09:50:00|3736|3727.3|3708.5|3699.8|3736|3727.3|3707.5|3696.9|54
1634291700000|2021-10-15 09:55:00|3709.8|3701|3709.5|3700|3726.5|3717.8|3708.3|3698.5|126
1634292000000|2021-10-15 10:00:00|3709.3|3697.8|3702|3693.3|3709.3|3699.3|3699|3689.3|115
1634292300000|2021-10-15 10:05:00|3701.5|3692.8|3722|3713.3|3722|3713.3|3701|3692.3|82
1634292600000|2021-10-15 10:10:00|3721.5|3712.8|3735|3723.8|3735|3724|3720.3|3711.3|124
1634292900000|2021-10-15 10:15:00|3733.8|3723.3|3729.5|3720.8|3735.3|3725|3727|3716.8|96
1634293200000|2021-10-15 10:20:00|3730.5|3721.8|3736.3|3727.5|3740.3|3729|3730|3721.3|53
1634293500000|2021-10-15 10:25:00|3736.5|3727.8|3740.5|3731.8|3746.3|3737.5|3736|3723.8|101
1634293800000|2021-10-15 10:30:00|3739.3|3729.5|3747.5|3738.8|3750|3741.3|3738.3|3729.5|68
1634294100000|2021-10-15 10:35:00|3749|3739.5|3750.5|3741.8|3752.5|3742.8|3748.8|3739.5|67
1634294400000|2021-10-15 10:40:00|3751|3742.3|3750.5|3741.8|3752.5|3742.5|3749.3|3740.5|37
1634294700000|2021-10-15 10:45:00|3750.8|3742|3748.8|3740|3753.3|3742.8|3744|3735.3|41
1634295000000|2021-10-15 10:50:00|3748.5|3739.8|3748.5|3739.8|3750.8|3742|3739|3730.3|66
1634295300000|2021-10-15 10:55:00|3748|3739.3|3750.3|3741.5|3751.5|3742.3|3745.3|3736.5|53
1634295600000|2021-10-15 11:00:00|3749.5|3740.8|3756.8|3748|3764.3|3755.5|3749|3740.3|59
1634295900000|2021-10-15 11:05:00|3756.5|3747.8|3753.5|3744.8|3757.8|3748.8|3748.8|3739|47
1634296200000|2021-10-15 11:10:00|3752.8|3744|3760.3|3751.5|3766.5|3757.8|3751.8|3743|69
1634296500000|2021-10-15 11:15:00|3759.3|3750.5|3756|3747.3|3760|3751.3|3747.5|3736.8|73
1634296800000|2021-10-15 11:20:00|3754.8|3746|3752|3743.3|3766.8|3752.8|3752|3743.3|38
1634297100000|2021-10-15 11:25:00|3751.8|3741.3|3744.8|3736|3751.8|3741.3|3740|3729.8|106
1634297400000|2021-10-15 11:30:00|3745.8|3737|3739.3|3730.5|3750|3741.3|3736|3725.5|128
1634297700000|2021-10-15 11:35:00|3738|3729.3|3744.8|3736|3745.8|3737|3736|3727|88
1634298000000|2021-10-15 11:40:00|3744|3735.3|3742|3733.3|3744.3|3735.5|3739.3|3730.5|34
1634298300000|2021-10-15 11:45:00|3742.3|3733.5|3750|3740.8|3767.8|3759|3741.3|3731.5|112
1634298600000|2021-10-15 11:50:00|3749.5|3741|3751.3|3742.5|3763|3754.3|3746.3|3735.8|167
1634298900000|2021-10-15 11:55:00|3751.8|3743|3768.3|3759.5|3768.5|3759.8|3751.8|3743|92
1634299200000|2021-10-15 12:00:00|3767.8|3759|3772.3|3763.5|3782|3772|3767.8|3759|162
1634299500000|2021-10-15 12:05:00|3772|3763.3|3773.8|3765|3783.5|3774.8|3769.5|3760.5|142
1634299800000|2021-10-15 12:10:00|3774.8|3766|3794|3785.3|3796.8|3787.3|3770.3|3761.5|139
1634300100000|2021-10-15 12:15:00|3793.8|3785|3797|3788.3|3803|3793.5|3789.3|3780.5|176
1634300400000|2021-10-15 12:20:00|3797.3|3788.5|3791.3|3782.5|3801.8|3792.5|3788.8|3780|151
1634300700000|2021-10-15 12:25:00|3790.5|3781.8|3789.8|3781|3797.5|3788.8|3784.3|3775.5|151
1634301000000|2021-10-15 12:30:00|3789|3780.3|3796.8|3788|3800|3790.8|3784.8|3775.3|261
1634301300000|2021-10-15 12:35:00|3796.5|3787.8|3846.3|3836|3846.3|3836|3793.3|3784.5|187
1634301600000|2021-10-15 12:40:00|3846|3836.5|3898.8|3880.5|3923.3|3904.8|3843.3|3833.8|164
1634301900000|2021-10-15 12:45:00|3897.5|3882|3803.3|3790.8|3897.5|3882|3803|3790.5|114
1634302200000|2021-10-15 12:50:00|3804|3791.5|3798.8|3784.3|3806|3793.5|3795.8|3780.3|98
1634302500000|2021-10-15 12:55:00|3797.3|3784.5|3801.5|3786.8|3803.5|3791|3782.8|3766|124
1634302800000|2021-10-15 13:00:00|3802|3788.3|3804.8|3792.3|3808|3793.8|3791.8|3776|232
1634303100000|2021-10-15 13:05:00|3804.3|3791.8|3771.8|3759.3|3813.5|3797.5|3745.3|3732.8|394
1634303400000|2021-10-15 13:10:00|3773.8|3760|3794.8|3782.3|3797.3|3784.8|3767.3|3752.5|197
1634303700000|2021-10-15 13:15:00|3794.3|3781.8|3791.5|3779|3796.3|3783.8|3787.8|3775.3|122
1634304000000|2021-10-15 13:20:00|3792.3|3779.8|3767|3755.3|3794.8|3782.3|3767|3755|136
1634304300000|2021-10-15 13:25:00|3767.8|3755.8|3770.8|3760.8|3775.3|3765.3|3763.8|3753.8|151
1634304600000|2021-10-15 13:30:00|3770|3760|3758.8|3748.8|3771.8|3761.8|3753|3743|147
1634304900000|2021-10-15 13:35:00|3758.3|3748.3|3748|3737|3765.8|3754.3|3746.5|3734|126
1634305200000|2021-10-15 13:40:00|3749.5|3739.5|3745.5|3735.5|3755.8|3745.8|3742|3730.5|100
1634305500000|2021-10-15 13:45:00|3746.3|3736.3|3747.8|3737.8|3755.3|3743.8|3738.8|3727|125
1634305800000|2021-10-15 13:50:00|3747.5|3737.5|3739|3729|3747.8|3737.8|3737.8|3727.8|114
1634306100000|2021-10-15 13:55:00|3738.5|3728.5|3727.3|3717.3|3746.5|3735|3727.3|3717.3|120
1634306400000|2021-10-15 14:00:00|3728.5|3715.8|3747.8|3737.8|3748|3738|3728|3715.8|147
1634306700000|2021-10-15 14:05:00|3748.5|3738.5|3742.8|3732.8|3762.5|3752.5|3741|3731|113
1634307000000|2021-10-15 14:10:00|3741.8|3731.8|3740.5|3730.5|3754.5|3743|3740|3730|58
1634307300000|2021-10-15 14:15:00|3741.5|3731.5|3728.3|3718.3|3746|3736|3726|3716|58
1634307600000|2021-10-15 14:20:00|3728|3718|3733|3723|3733|3723|3718.5|3707.3|151
1634307900000|2021-10-15 14:25:00|3732.3|3722.3|3723.8|3713.8|3734.3|3722.3|3711.8|3701.8|115
1634308200000|2021-10-15 14:30:00|3724.3|3714.3|3732|3722|3734.3|3724.3|3716.3|3706.3|85
1634308500000|2021-10-15 14:35:00|3731.8|3721.8|3737|3727|3738|3728|3725.3|3715.3|81
1634308800000|2021-10-15 14:40:00|3736.8|3726.8|3750.5|3740.5|3751.8|3741.8|3736.8|3726.8|135
1634309100000|2021-10-15 14:45:00|3749|3739|3766.8|3756.8|3767.5|3757.5|3748.5|3738.5|175
1634309400000|2021-10-15 14:50:00|3764.5|3754.5|3771|3761|3779.3|3766.3|3760.3|3750.3|186
1634309700000|2021-10-15 14:55:00|3770.5|3760.5|3787|3775.5|3817.3|3806.8|3770.5|3760.3|252
1634310000000|2021-10-15 15:00:00|3785.5|3774.3|3768.3|3758.3|3785.5|3775.3|3757.3|3747.3|190
1634310300000|2021-10-15 15:05:00|3767.8|3757.8|3754.5|3744.5|3770.3|3760.3|3754.5|3744.5|97
1634310600000|2021-10-15 15:10:00|3755|3745|3767.3|3757.3|3769.3|3759.3|3753.5|3743.5|94
1634310900000|2021-10-15 15:15:00|3766.5|3756.5|3773|3762.8|3777|3767|3766.5|3756.5|98
1634311200000|2021-10-15 15:20:00|3772|3762|3772.3|3762.3|3772.8|3762.8|3766.3|3756.3|49
1634311500000|2021-10-15 15:25:00|3772.8|3762.8|3788.8|3778.8|3788.8|3778.8|3772.5|3762.5|72
1634311800000|2021-10-15 15:30:00|3789.3|3779.3|3793.3|3782|3793.3|3782|3776.8|3766.8|72
1634312100000|2021-10-15 15:35:00|3791.8|3783.3|3799.5|3789.5|3809.3|3798|3791.8|3781.8|78
1634312400000|2021-10-15 15:40:00|3799|3789|3812.5|3802.5|3812.5|3802.5|3798.8|3788.8|45
1634312700000|2021-10-15 15:45:00|3812|3802|3807.8|3797.8|3813|3803|3802.3|3792.3|53
1634313000000|2021-10-15 15:50:00|3810|3799|3781|3771|3810|3799|3778.3|3767.5|56
1634313300000|2021-10-15 15:55:00|3780.5|3770.5|3802.8|3792.8|3802.8|3792.8|3777.8|3767.8|123
1634313600000|2021-10-15 16:00:00|3801.5|3791.3|3791|3781|3801.5|3791.3|3789.5|3779.5|42
1634313900000|2021-10-15 16:05:00|3790.3|3780.3|3793.3|3783.3|3793.8|3783.8|3786.8|3776.8|55
1634314200000|2021-10-15 16:10:00|3793.8|3783.8|3798|3788|3802|3791.3|3793.8|3783.8|61
1634314500000|2021-10-15 16:15:00|3798.5|3788.5|3797|3787|3798.5|3788.5|3792|3782|46
1634314800000|2021-10-15 16:20:00|3795.8|3785.8|3796.3|3786.3|3797|3787|3795.3|3785.3|9
1634315100000|2021-10-15 16:25:00|3797|3787|3805.8|3795.8|3809|3799|3797|3787|53
1634315400000|2021-10-15 16:30:00|3805|3795|3802.5|3792.5|3806.8|3796.8|3801.5|3791.3|45
1634315700000|2021-10-15 16:35:00|3801.5|3791.5|3806.3|3796.3|3808.3|3798.3|3801.5|3791.5|41
1634316000000|2021-10-15 16:40:00|3806.8|3796.8|3807|3797|3809|3799|3806.3|3796.3|57
1634316300000|2021-10-15 16:45:00|3807.3|3797.3|3799.5|3789.5|3808.3|3798.3|3796.8|3786.3|121
1634316600000|2021-10-15 16:50:00|3799|3789|3808|3798|3810.5|3800.5|3799|3789|62
1634316900000|2021-10-15 16:55:00|3808.5|3798.5|3809|3794|3811.8|3799|3808.5|3794|30
1634515200000|2021-10-18 00:00:00|3823.8|3803.8|3824.3|3810.3|3824.5|3810.5|3823.8|3803.8|3
1634515500000|2021-10-18 00:05:00|3823.5|3809.5|3799.3|3783.8|3823.5|3809.5|3799.3|3783.8|23
1634515800000|2021-10-18 00:10:00|3797.8|3785.3|3784.5|3770.5|3797.8|3785.3|3781.8|3765.8|19
1634516100000|2021-10-18 00:15:00|3784.8|3770.8|3799.8|3784.3|3799.8|3784.3|3784.8|3770.8|30
1634516400000|2021-10-18 00:20:00|3800.8|3785.3|3802|3788|3802.5|3788.5|3798.5|3784.5|14
1634516700000|2021-10-18 00:25:00|3802.5|3788.5|3805.8|3791.8|3805.8|3791.8|3802.5|3788.5|8
1634517000000|2021-10-18 00:30:00|3807|3793|3818|3804|3818|3804|3807|3793|20
1634517300000|2021-10-18 00:35:00|3818.8|3804.8|3824.8|3810.8|3826|3810.8|3818.8|3804.8|12
1634517600000|2021-10-18 00:40:00|3824.5|3810.5|3829|3815|3829|3815|3824.5|3810.5|11
1634517900000|2021-10-18 00:45:00|3829.3|3815.3|3829.8|3815.8|3833.5|3815.8|3829.3|3815.3|5
1634518200000|2021-10-18 00:50:00|3829.3|3815.3|3823|3809|3833.5|3817.3|3823|3808.8|19
1634518500000|2021-10-18 00:55:00|3822.5|3808.5|3826.5|3812.5|3828.8|3814.8|3821.5|3807.5|17
1634518800000|2021-10-18 01:00:00|3826|3810.8|3834.3|3820.3|3835.8|3821.8|3794|3780|281
1634519100000|2021-10-18 01:05:00|3832.8|3818.8|3806|3791.5|3832.8|3818.8|3799|3785|215
1634519400000|2021-10-18 01:10:00|3808|3792|3801|3787|3810.8|3796.8|3793.8|3779.3|130
1634519700000|2021-10-18 01:15:00|3800.5|3786.5|3792.5|3778.5|3800.5|3786.5|3788.3|3774.3|96
1634520000000|2021-10-18 01:20:00|3791.5|3777.5|3806|3792|3809|3794.5|3790.8|3776.8|146
1634520300000|2021-10-18 01:25:00|3805|3791|3791|3777|3805|3791|3789.8|3775.8|65
1634520600000|2021-10-18 01:30:00|3790.3|3776.3|3790.3|3776.3|3796.3|3782.3|3788.8|3774.8|62
1634520900000|2021-10-18 01:35:00|3789.8|3775.8|3788.8|3774.8|3791.8|3777.8|3787.8|3773.8|47
1634521200000|2021-10-18 01:40:00|3789.3|3775.3|3787.5|3773.5|3799.5|3785.5|3787.5|3773.5|85
1634521500000|2021-10-18 01:45:00|3788.3|3774.3|3788.3|3774.3|3792.8|3778.8|3785.8|3771.8|85
1634521800000|2021-10-18 01:50:00|3787.8|3773.8|3797.5|3783.5|3798.3|3784.3|3787.5|3773.5|179
1634522100000|2021-10-18 01:55:00|3798.3|3784.3|3801|3787|3803.5|3789.5|3794.5|3780.5|121
1634522400000|2021-10-18 02:00:00|3800.5|3786.5|3811|3797|3811|3797|3797.3|3783.3|110
1634522700000|2021-10-18 02:05:00|3811.5|3797.5|3818.5|3804.5|3818.5|3804.5|3809.5|3795.5|49
1634523000000|2021-10-18 02:10:00|3817.8|3803.8|3837|3823|3838|3824|3817.8|3803.8|100
1634523300000|2021-10-18 02:15:00|3836|3822|3838.5|3824.5|3838.8|3824.8|3825|3811|34
1634523600000|2021-10-18 02:20:00|3838|3824|3838.5|3824.5|3838.5|3824.5|3838|3824|2
1634523900000|2021-10-18 02:25:00|3839.3|3825.3|3849.3|3835.3|3850|3836|3839.3|3825.3|12
1634524200000|2021-10-18 02:30:00|3850|3836|3837.3|3823.3|3850.5|3836.5|3835|3821|58
1634524500000|2021-10-18 02:35:00|3838|3824|3832.5|3818.5|3842.3|3828.3|3832|3818|37
1634524800000|2021-10-18 02:40:00|3832|3818|3829.5|3815.5|3832|3818|3824|3810|105
1634525100000|2021-10-18 02:45:00|3830|3816|3829.3|3815.3|3831.3|3817.3|3824.8|3810.8|30
1634525400000|2021-10-18 02:50:00|3828.3|3814.3|3836.5|3822.5|3837|3823|3826.8|3812.8|32
1634525700000|2021-10-18 02:55:00|3836.8|3822.8|3837.8|3823.8|3837.8|3823.8|3829.3|3815.3|32
1634526000000|2021-10-18 03:00:00|3837.3|3823.3|3843.5|3829.5|3845.3|3831.3|3837.3|3823.3|21
1634526300000|2021-10-18 03:05:00|3843|3829|3843.3|3829.3|3844|3830|3842.5|3828.5|6
1634526600000|2021-10-18 03:10:00|3842.5|3828.5|3844.3|3830.3|3847.5|3833.5|3842.5|3828.5|14
1634526900000|2021-10-18 03:15:00|3843.8|3829.8|3841.3|3827.3|3843.8|3829.8|3840.8|3826.8|14
1634527200000|2021-10-18 03:20:00|3843.3|3829.5|3845.3|3831.3|3851.3|3836.3|3843.3|3829.5|25
1634527500000|2021-10-18 03:25:00|3845|3831|3842.3|3828.3|3848|3834|3842.3|3828.3|14
1634527800000|2021-10-18 03:30:00|3841.8|3827.8|3844.5|3830.5|3845.5|3831.5|3841.8|3827.8|9
1634528100000|2021-10-18 03:35:00|3843.8|3829.8|3843.8|3829.8|3843.8|3829.8|3843.8|3829.8|1
1634528400000|2021-10-18 03:40:00|3843.3|3829.3|3837.5|3823.5|3843.3|3829.3|3834.8|3820.8|14
1634528700000|2021-10-18 03:45:00|3838|3824|3840.3|3826.3|3840.3|3826.3|3838|3824|2
1634529000000|2021-10-18 03:50:00|3840.5|3826.5|3840.5|3826.5|3840.5|3826.5|3840.5|3826.5|1
1634529300000|2021-10-18 03:55:00|3841.3|3827.3|3844.3|3830.3|3845|3831|3841.3|3827.3|8
1634529600000|2021-10-18 04:00:00|3844|3830|3845|3831|3845|3831|3844|3830|4
1634529900000|2021-10-18 04:05:00|3845.8|3831.8|3845|3831|3846.8|3832.8|3845|3831|8
1634530200000|2021-10-18 04:10:00|3844.8|3830.8|3842.8|3828.8|3844.8|3830.8|3842.8|3828.8|6
1634530500000|2021-10-18 04:15:00|3843.5|3829.5|3848.8|3834.8|3850.3|3834.8|3843.5|3829.5|18
1634530800000|2021-10-18 04:20:00|3849.3|3835.3|3847.3|3833.3|3849.3|3835.3|3847.3|3833.3|6
1634531100000|2021-10-18 04:25:00|3847|3833|3847|3833|3847.3|3833.3|3847|3833|3
1634531400000|2021-10-18 04:30:00|3846|3832|3849.5|3835.5|3849.5|3835.5|3844.3|3830.3|8
1634531700000|2021-10-18 04:35:00|3849|3835|3849.5|3835.5|3850|3836|3849|3835|8
1634532000000|2021-10-18 04:40:00|3849|3835|3848.5|3834.5|3849|3835|3847|3833|6
1634532300000|2021-10-18 04:45:00|3849.3|3835.3|3850.3|3836.3|3850.3|3836.3|3849.3|3835.3|2
1634532600000|2021-10-18 04:50:00|3849.8|3835.8|3848.8|3834.8|3849.8|3835.8|3848.8|3834.8|7
1634532900000|2021-10-18 04:55:00|3850.3|3836.3|3851.3|3837.3|3852.3|3838.3|3850.3|3836.3|25
1634533200000|2021-10-18 05:00:00|3850.3|3836.3|3854.3|3840.3|3856.3|3842.3|3850.3|3836.3|14
1634533500000|2021-10-18 05:05:00|3854|3840|3853.8|3839.8|3854|3840|3853.8|3839.8|2
1634533800000|2021-10-18 05:10:00|3854.5|3840.5|3853.3|3839.3|3854.5|3840.5|3853|3839|6
1634534100000|2021-10-18 05:15:00|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|1
1634534400000|2021-10-18 05:20:00|3853.3|3839.3|3853.3|3839.3|3853.3|3839.3|3853.3|3839.3|1
1634534700000|2021-10-18 05:25:00|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|1
1634535000000|2021-10-18 05:30:00|3854.3|3840.3|3854.3|3840.3|3855.8|3841.8|3853.3|3839.3|23
1634535300000|2021-10-18 05:35:00|3854.8|3840.8|3855.5|3841.5|3855.8|3841.8|3854.3|3840.3|11
1634535600000|2021-10-18 05:40:00|3856|3842|3852.8|3838.8|3857.3|3843.3|3851|3837|28
1634535900000|2021-10-18 05:45:00|3853.5|3839.5|3849.3|3835.3|3853.8|3839.8|3849|3835|21
1634536200000|2021-10-18 05:50:00|3849|3835|3849|3835|3850|3836|3848.5|3834.5|10
1634536500000|2021-10-18 05:55:00|3849.8|3835.8|3852.5|3838.5|3853|3839|3849.8|3835.8|14
1634536800000|2021-10-18 06:00:00|3853|3839|3854.8|3840.8|3856|3842|3853|3839|9
1634537100000|2021-10-18 06:05:00|3854.3|3840.3|3854.3|3840.3|3855.3|3841.3|3853|3839|8
1634537400000|2021-10-18 06:10:00|3854.8|3840.8|3855.8|3841.8|3857.5|3843.5|3854.8|3840.8|22
1634537700000|2021-10-18 06:15:00|3856|3842|3855.8|3841.8|3857.3|3843.3|3855.8|3841.8|17
1634538000000|2021-10-18 06:20:00|3855.5|3841.5|3855.5|3841.5|3855.5|3841.5|3852.5|3838.5|14
1634538300000|2021-10-18 06:25:00|3856.3|3842.3|3855.8|3841.8|3856.8|3842.8|3854.3|3840.3|21
1634538600000|2021-10-18 06:30:00|3856.3|3842.3|3855.3|3841.3|3857|3843|3854|3840|16
1634538900000|2021-10-18 06:35:00|3855.8|3841.8|3856|3842|3857.3|3843.3|3855.5|3841.5|17
1634539200000|2021-10-18 06:40:00|3855.5|3841.5|3851.3|3837.3|3856.8|3842.8|3850.5|3836.5|23
1634539500000|2021-10-18 06:45:00|3850.8|3836.8|3855|3841|3855|3841|3850.3|3836.3|25
1634539800000|2021-10-18 06:50:00|3854.3|3840.3|3853.8|3839.8|3856|3842|3852.3|3838.3|30
1634540100000|2021-10-18 06:55:00|3852|3842|3853.8|3843.8|3856.5|3846.5|3852|3842|34
1634540400000|2021-10-18 07:00:00|3853.5|3843.5|3808.8|3798.8|3853.5|3843.5|3806.3|3796.3|133
1634540700000|2021-10-18 07:05:00|3809.3|3799.3|3790.8|3780.8|3814|3804|3786.3|3776.3|114
1634541000000|2021-10-18 07:10:00|3789.8|3779.8|3799.3|3789.3|3808.5|3798.5|3789.8|3779.8|88
1634541300000|2021-10-18 07:15:00|3798.8|3788.8|3785.8|3775.8|3801.3|3791.3|3785.3|3775.3|87
1634541600000|2021-10-18 07:20:00|3785|3775|3787.3|3777.3|3793.5|3783.5|3781.8|3771.8|77
1634541900000|2021-10-18 07:25:00|3787|3777|3790.3|3780.3|3792.8|3782.8|3785.5|3775.5|53
1634542200000|2021-10-18 07:30:00|3789.8|3779.8|3786|3776|3790.8|3780.8|3786|3776|40
1634542500000|2021-10-18 07:35:00|3785.5|3775.5|3786.8|3776.8|3787.3|3777.3|3779.8|3769.8|40
1634542800000|2021-10-18 07:40:00|3787.8|3777.8|3793|3783|3793|3783|3787|3777|44
1634543100000|2021-10-18 07:45:00|3792.8|3782.8|3789|3779|3793|3783|3787.3|3777.3|43
1634543400000|2021-10-18 07:50:00|3788.8|3778.8|3793|3783|3795.5|3785.5|3787.3|3777.3|56
1634543700000|2021-10-18 07:55:00|3792.5|3782.5|3787.3|3777.3|3795|3785|3785.3|3775.3|36
1634544000000|2021-10-18 08:00:00|3787|3777|3774|3764|3788.8|3778.8|3771|3761|68
1634544300000|2021-10-18 08:05:00|3774.3|3764.3|3782|3772|3785.8|3775.8|3774.3|3764.3|46
1634544600000|2021-10-18 08:10:00|3781.5|3771.5|3775.5|3765.5|3781.5|3771.5|3773.5|3763.5|52
1634544900000|2021-10-18 08:15:00|3775.3|3765.3|3773.3|3763.3|3778.3|3768.3|3773.3|3763.3|29
1634545200000|2021-10-18 08:20:00|3773.8|3763.8|3776.5|3766.5|3779.8|3769.8|3772.3|3762.3|37
1634545500000|2021-10-18 08:25:00|3776|3766|3779.3|3769.3|3785.5|3775.5|3775.3|3765.3|41
1634545800000|2021-10-18 08:30:00|3779.8|3769.8|3778.8|3768.8|3783.3|3773.3|3777|3767|33
1634546100000|2021-10-18 08:35:00|3778.3|3768.3|3770.8|3760.8|3778.3|3768.3|3770.8|3760.8|33
1634546400000|2021-10-18 08:40:00|3771.8|3761.8|3778.3|3768.3|3778.8|3768.8|3770.8|3760.8|48
1634546700000|2021-10-18 08:45:00|3778|3768|3759|3749|3778|3768|3759|3749|26
1634547000000|2021-10-18 08:50:00|3757.8|3747.8|3758.8|3748.8|3759|3749|3751.5|3739.8|47
1634547300000|2021-10-18 08:55:00|3759|3749|3767.5|3757.5|3767.5|3757.5|3759|3749|33
1634547600000|2021-10-18 09:00:00|3768.3|3758.3|3768|3758|3772.3|3762.3|3765.3|3755.3|44
1634547900000|2021-10-18 09:05:00|3768.3|3758.3|3765.5|3755.5|3771.3|3761.3|3764.3|3754.3|29
1634548200000|2021-10-18 09:10:00|3765.3|3755.3|3765.3|3755.3|3771.3|3761.3|3761.8|3751.8|56
1634548500000|2021-10-18 09:15:00|3765|3755|3762.3|3752.3|3767|3757|3762|3752|24
1634548800000|2021-10-18 09:20:00|3762.8|3752.8|3756|3746|3765|3755|3756|3746|38
1634549100000|2021-10-18 09:25:00|3755.5|3745.5|3761.3|3751.3|3762.8|3752.8|3755.5|3745.5|34
1634549400000|2021-10-18 09:30:00|3760.8|3750.8|3761|3751|3761.5|3751.5|3757.5|3747.5|24
1634549700000|2021-10-18 09:35:00|3760.5|3750.5|3759.5|3749.5|3762|3752|3759.3|3749.3|12
1634550000000|2021-10-18 09:40:00|3759|3749|3762.8|3752.8|3763.8|3753.8|3756.3|3746.3|51
1634550300000|2021-10-18 09:45:00|3762.5|3752.5|3767.5|3757.5|3767.5|3757.5|3761.3|3751.3|36
1634550600000|2021-10-18 09:50:00|3768.3|3758.3|3765.5|3755.5|3768.3|3758.3|3765.5|3755.5|26
1634550900000|2021-10-18 09:55:00|3765|3755|3768.5|3758.5|3771.8|3761|3762.8|3752.8|27
1634551200000|2021-10-18 10:00:00|3768|3758|3773|3763|3775.5|3765.5|3767.5|3757.5|34
1634551500000|2021-10-18 10:05:00|3773.3|3763.3|3780.3|3770.3|3780.5|3770.5|3771.8|3761.8|40
1634551800000|2021-10-18 10:10:00|3779.8|3769.8|3778|3768|3783|3771.8|3775|3765|48
1634552100000|2021-10-18 10:15:00|3777.5|3767.5|3772.3|3762.3|3777.5|3767.5|3771.3|3761.3|45
1634552400000|2021-10-18 10:20:00|3772|3762|3780.8|3770.8|3782.3|3772.3|3771|3761|33
1634552700000|2021-10-18 10:25:00|3780.5|3770.5|3781.3|3771.3|3782.5|3772.5|3780.5|3770.5|16
1634553000000|2021-10-18 10:30:00|3780.8|3770.8|3781.5|3771.5|3782.5|3772.5|3779.8|3769.8|25
1634553300000|2021-10-18 10:35:00|3781|3771|3780.3|3770.3|3782.3|3772.3|3777|3767|37
1634553600000|2021-10-18 10:40:00|3780.5|3770.5|3783.5|3773.5|3787.3|3777.3|3780.5|3770.5|53
1634553900000|2021-10-18 10:45:00|3783|3773|3780.5|3770.5|3783|3773|3777|3767|28
1634554200000|2021-10-18 10:50:00|3779.8|3769.8|3776.5|3766.5|3780.5|3770.5|3776.5|3766.5|39
1634554500000|2021-10-18 10:55:00|3776.3|3766.3|3773.8|3763.8|3778.3|3768.3|3773.8|3763.8|16
1634554800000|2021-10-18 11:00:00|3772.8|3762.8|3772.3|3762.3|3773.3|3763.3|3768.5|3758.5|32
1634555100000|2021-10-18 11:05:00|3772|3762|3770.3|3760.3|3774.3|3764.3|3769.3|3759.3|31
1634555400000|2021-10-18 11:10:00|3769.8|3759.8|3770.8|3760.8|3773.8|3763.8|3769|3759|34
1634555700000|2021-10-18 11:15:00|3770.5|3760.5|3768.3|3758.3|3772|3762|3768.3|3758.3|21
1634556000000|2021-10-18 11:20:00|3768|3758|3767.3|3757.3|3771.3|3761.3|3767.3|3757.3|25
1634556300000|2021-10-18 11:25:00|3767.8|3757.8|3766.5|3756.5|3770.5|3760.5|3764.5|3754.5|28
1634556600000|2021-10-18 11:30:00|3766.8|3756.8|3760.5|3750.5|3769.3|3759.3|3760|3750|64
1634556900000|2021-10-18 11:35:00|3759.3|3749.3|3756.8|3746.8|3761.5|3751.5|3755.8|3745.8|71
1634557200000|2021-10-18 11:40:00|3755.8|3745.8|3756.8|3746.8|3761.3|3751.3|3755.5|3745.5|53
1634557500000|2021-10-18 11:45:00|3756.3|3746.3|3755.8|3745.8|3757.8|3747.8|3755.8|3745.8|24
1634557800000|2021-10-18 11:50:00|3756.3|3746.3|3763.3|3753.3|3766.3|3756.3|3756.3|3746.3|114
1634558100000|2021-10-18 11:55:00|3761|3751|3756.8|3746.8|3761.3|3751.3|3756.8|3746.8|52
1634558400000|2021-10-18 12:00:00|3757.5|3747.5|3759|3749|3759.5|3749.5|3756.8|3746.8|56
1634558700000|2021-10-18 12:05:00|3758.3|3748.3|3754.3|3748.3|3758.3|3751.3|3753.8|3747.3|67
1634559000000|2021-10-18 12:10:00|3754.8|3748.8|3756|3750|3758.5|3752.5|3748|3742|122
1634559300000|2021-10-18 12:15:00|3756.3|3750.3|3762.5|3756.5|3766.5|3760.5|3756.3|3750.3|115
1634559600000|2021-10-18 12:20:00|3762.3|3756.3|3762|3756|3763.5|3757.5|3759.3|3753.3|79
1634559900000|2021-10-18 12:25:00|3761.8|3755.8|3760.5|3754.5|3764.5|3758.5|3757.3|3751.3|86
1634560200000|2021-10-18 12:30:00|3760.3|3754.3|3762.3|3756.3|3763.5|3757.5|3758|3752|68
1634560500000|2021-10-18 12:35:00|3762.5|3756.5|3765|3759|3767.3|3761.3|3760.3|3754.3|107
1634560800000|2021-10-18 12:40:00|3765.3|3759.3|3766.8|3760.8|3767.5|3761.5|3763.3|3757.3|70
1634561100000|2021-10-18 12:45:00|3766|3760|3769.8|3763.8|3773.3|3764|3764.3|3758.3|84
1634561400000|2021-10-18 12:50:00|3769.5|3763.5|3771.8|3765.8|3774.3|3766.5|3769|3763|93
1634561700000|2021-10-18 12:55:00|3772|3766|3769|3763|3775.3|3769.3|3768.8|3762.8|149
1634562000000|2021-10-18 13:00:00|3769.3|3763.3|3777|3771|3785.5|3779.5|3769.3|3763.3|465
1634562300000|2021-10-18 13:05:00|3777.3|3771.3|3767.5|3761.5|3777.3|3771.3|3756.3|3750.3|387
1634562600000|2021-10-18 13:10:00|3767|3761|3752.3|3746.3|3767.3|3761.3|3748|3740.3|279
1634562900000|2021-10-18 13:15:00|3752|3746|3742.5|3736.5|3752.8|3746.8|3739.5|3733.5|226
1634563200000|2021-10-18 13:20:00|3741.8|3735.8|3739.5|3733.5|3745.8|3739.8|3732.8|3726.8|219
1634563500000|2021-10-18 13:25:00|3738.8|3732.8|3728.8|3722.8|3740.8|3734.8|3721.1|3714.8|216
1634563800000|2021-10-18 13:30:00|3728|3722|3706.3|3700.3|3728|3722|3706|3700|271
1634564100000|2021-10-18 13:35:00|3706.5|3700.5|3704.8|3698.8|3713.8|3707.8|3703.8|3697.8|219
1634564400000|2021-10-18 13:40:00|3704.5|3698.5|3711.8|3705.8|3714.8|3708.8|3703.8|3697.8|219
1634564700000|2021-10-18 13:45:00|3711.5|3705.5|3712|3706|3713.5|3707.5|3703.8|3697.8|232
1634565000000|2021-10-18 13:50:00|3712.3|3706.3|3724.5|3718.5|3727.5|3721.5|3711.3|3705.3|247
1634565300000|2021-10-18 13:55:00|3724.3|3718.3|3728.5|3722.5|3738.8|3732.8|3721.5|3715.5|368
1634565600000|2021-10-18 14:00:00|3729|3723|3725.8|3719.8|3731.8|3725.8|3720.3|3714.3|305
1634565900000|2021-10-18 14:05:00|3725.5|3719.5|3721.3|3715.3|3725.5|3719.5|3715.8|3709.8|210
1634566200000|2021-10-18 14:10:00|3721.5|3715.5|3731.3|3725.3|3732.5|3726.5|3721.5|3715.5|207
1634566500000|2021-10-18 14:15:00|3731.8|3725.8|3731|3725|3736|3730|3726|3720|233
1634566800000|2021-10-18 14:20:00|3730.8|3724.8|3729.5|3723.5|3732.8|3726.8|3724.5|3718.5|159
1634567100000|2021-10-18 14:25:00|3729.3|3723.3|3727|3721|3731.3|3725.3|3725.3|3719.3|135
1634567400000|2021-10-18 14:30:00|3727.8|3721.8|3730.5|3724.5|3733|3727|3727.3|3721.3|130
1634567700000|2021-10-18 14:35:00|3730.3|3724.3|3730|3724|3736|3730|3726.3|3720.3|182
1634568000000|2021-10-18 14:40:00|3729.8|3723.8|3726|3720|3729.8|3723.8|3721.3|3715.3|242
1634568300000|2021-10-18 14:45:00|3725.8|3719.8|3720.8|3714.8|3728.3|3722.3|3720.8|3714.8|175
1634568600000|2021-10-18 14:50:00|3720.5|3714.5|3705.5|3699.5|3720.5|3714.5|3701.5|3695.5|325
1634568900000|2021-10-18 14:55:00|3705.3|3699.3|3709.3|3703.3|3712.8|3706.8|3691.5|3685.5|431
1634569200000|2021-10-18 15:00:00|3708.8|3702.8|3708.5|3702.5|3714.8|3708.8|3706.3|3700.3|199
1634569500000|2021-10-18 15:05:00|3709|3703|3709.5|3703.5|3712|3706|3707|3701|137
1634569800000|2021-10-18 15:10:00|3709.8|3703.8|3699.5|3693.5|3709.8|3703.8|3695|3689|217
1634570100000|2021-10-18 15:15:00|3699.3|3693.3|3704.5|3698.5|3706|3700|3697.3|3691.3|125
1634570400000|2021-10-18 15:20:00|3704.3|3698.3|3699.8|3693.8|3704.3|3698.3|3697.8|3691.8|151
1634570700000|2021-10-18 15:25:00|3699.5|3693.5|3694.3|3688.3|3699.5|3693.5|3692|3686|127
1634571000000|2021-10-18 15:30:00|3694|3688|3696|3690|3700.5|3694.5|3692.5|3686.5|121
1634571300000|2021-10-18 15:35:00|3695.5|3689.5|3698.5|3692.5|3698.8|3692.8|3692.3|3686.3|110
1634571600000|2021-10-18 15:40:00|3698.8|3692.8|3706.8|3700.8|3707|3701|3697.5|3691.5|118
1634571900000|2021-10-18 15:45:00|3706.5|3700.5|3710.5|3704.5|3712|3706|3704.3|3698.3|85
1634572200000|2021-10-18 15:50:00|3710.8|3704.8|3711.3|3705.3|3715.3|3709.3|3707.8|3701.8|71
1634572500000|2021-10-18 15:55:00|3711|3705|3707|3701|3711|3705|3705.5|3699.5|58
1634572800000|2021-10-18 16:00:00|3707.3|3701.3|3701|3695|3708.5|3702.5|3700|3694|53
1634573100000|2021-10-18 16:05:00|3700.8|3694.8|3699.8|3693.8|3702.3|3696.3|3699.8|3693.8|42
1634573400000|2021-10-18 16:10:00|3700.5|3694.5|3699.3|3693.3|3702.8|3696.8|3699.3|3693.3|24
1634573700000|2021-10-18 16:15:00|3699.5|3693.5|3706.3|3700.3|3706.5|3700.5|3699.5|3693.5|31
1634574000000|2021-10-18 16:20:00|3706.5|3700.5|3700.5|3694.5|3707.8|3701.8|3700.5|3694.5|33
1634574300000|2021-10-18 16:25:00|3700.3|3694.3|3704.3|3698.3|3706.8|3699|3700|3694|45
1634574600000|2021-10-18 16:30:00|3704|3698|3705.5|3699.5|3705.5|3699.5|3702.3|3696.3|19
1634574900000|2021-10-18 16:35:00|3705.3|3699.3|3701.8|3695.8|3706.8|3700.8|3701.3|3695.3|35
1634575200000|2021-10-18 16:40:00|3702|3696|3708.3|3702.3|3709.3|3703.3|3701.8|3695.8|44
1634575500000|2021-10-18 16:45:00|3708.8|3702.8|3707|3701|3709.3|3703.3|3706|3700|43
1634575800000|2021-10-18 16:50:00|3708.3|3702.3|3708.5|3702.5|3709.8|3703.8|3706.8|3700.8|34
1634576100000|2021-10-18 16:55:00|3709|3703|3711|3699.8|3715|3703.5|3709|3698.8|39
1634601600000|2021-10-19 00:00:00|3675.3|3664.8|3685|3674.5|3685|3674.5|3675.3|3664.8|18
1634601900000|2021-10-19 00:05:00|3684|3673.5|3674.3|3663.8|3684|3673.5|3674.3|3662.8|15
1634602200000|2021-10-19 00:10:00|3674|3663.5|3675.8|3665.3|3676|3665.5|3674|3663.5|6
1634602500000|2021-10-19 00:15:00|3676.3|3665.8|3680|3669.5|3680|3669.5|3676.3|3665.8|7
1634602800000|2021-10-19 00:20:00|3679|3668.5|3674|3663.5|3679.3|3668.5|3674|3663.5|11
1634603100000|2021-10-19 00:25:00|3673.8|3663.3|3675.8|3665.3|3675.8|3665.3|3673.8|3663.3|4
1634603400000|2021-10-19 00:30:00|3676.3|3665.8|3678.3|3667.8|3680.3|3669.8|3676.3|3665.8|11
1634603700000|2021-10-19 00:35:00|3679.5|3669|3680|3669.5|3680|3669.5|3679.5|3669|2
1634604000000|2021-10-19 00:40:00|3682|3670|3683.5|3673|3683.5|3673|3679.5|3669|15
1634604300000|2021-10-19 00:45:00|3683.3|3672.8|3683.5|3673|3683.5|3673|3683.3|3672.8|2
1634604900000|2021-10-19 00:55:00|3684.3|3673.8|3685.5|3675|3686|3675.5|3684|3673.5|6
1634605200000|2021-10-19 01:00:00|3685.8|3675.3|3702|3691.5|3712.8|3702.3|3685.8|3675.3|156
1634605500000|2021-10-19 01:05:00|3701.5|3691|3706.8|3696.3|3713.3|3702.8|3701.5|3691|188
1634605800000|2021-10-19 01:10:00|3706.5|3696|3712.3|3701.8|3712.3|3701.8|3704.3|3693.8|175
1634606100000|2021-10-19 01:15:00|3711.8|3701.3|3726.3|3715.8|3728|3717.5|3711.8|3701.3|156
1634606400000|2021-10-19 01:20:00|3725.8|3715.3|3729.3|3718.8|3731.5|3721|3720.3|3709.8|83
1634606700000|2021-10-19 01:25:00|3730|3719.5|3715.5|3705|3731.3|3720.8|3713.3|3702.8|104
1634607000000|2021-10-19 01:30:00|3716|3705.5|3723.3|3712.8|3728.8|3718.3|3713|3702.5|104
1634607300000|2021-10-19 01:35:00|3723.5|3713|3734.8|3724.3|3734.8|3724.3|3723.5|3713|67
1634607600000|2021-10-19 01:40:00|3735.3|3724.8|3738.3|3727.8|3743|3732.5|3734.8|3724.3|91
1634607900000|2021-10-19 01:45:00|3739|3728.5|3737.3|3726.8|3744.8|3734.3|3734.3|3723.5|63
1634608200000|2021-10-19 01:50:00|3737.8|3727.3|3747.5|3737|3751.5|3741|3737.8|3727.3|84
1634608500000|2021-10-19 01:55:00|3748|3737.5|3740.3|3729.8|3749.3|3738.8|3740.3|3729.8|78
1634608800000|2021-10-19 02:00:00|3740.8|3730.3|3740|3729.5|3743.8|3733.3|3733.3|3722.8|133
1634609100000|2021-10-19 02:05:00|3740.3|3729.8|3729.8|3719.3|3742.5|3732|3726.3|3715.8|146
1634609400000|2021-10-19 02:10:00|3730.3|3719.8|3730|3719.5|3734.5|3724|3728|3717.5|164
1634609700000|2021-10-19 02:15:00|3730.3|3719.8|3729.8|3719.3|3730.3|3719.8|3729.8|3719.3|3
1634610600000|2021-10-19 02:30:00|3729.3|3718.8|3737.5|3727|3739.5|3729|3728.8|3718.3|135
1634610900000|2021-10-19 02:35:00|3737.8|3727.3|3734.5|3724|3740|3729.5|3734.3|3723.8|48
1634611200000|2021-10-19 02:40:00|3734.3|3723.8|3732.8|3722.3|3734.5|3724|3731.8|3721.3|48
1634611500000|2021-10-19 02:45:00|3733|3722.5|3733.5|3723|3734.5|3724|3730.5|3720|40
1634611800000|2021-10-19 02:50:00|3733.3|3722.8|3725|3714.5|3736.8|3726.3|3723.8|3713.3|79
1634612100000|2021-10-19 02:55:00|3725.8|3715.3|3722.5|3712|3729.3|3718.8|3717.5|3707|122
1634612400000|2021-10-19 03:00:00|3723|3712.5|3722.8|3712.3|3727.3|3716.8|3716.8|3706.3|128
1634612700000|2021-10-19 03:05:00|3723|3712.5|3717|3706.5|3725|3714.5|3715.5|3704.8|163
1634613000000|2021-10-19 03:10:00|3716.8|3706.3|3721|3710.5|3723|3712.5|3711|3700.5|133
1634613300000|2021-10-19 03:15:00|3721.5|3711|3723.8|3713.3|3729.3|3718.8|3721.5|3711|89
1634613600000|2021-10-19 03:20:00|3724.3|3713.8|3723.3|3712.8|3729|3718.5|3719.8|3709.3|168
1634613900000|2021-10-19 03:25:00|3722.8|3712.3|3718.3|3707.8|3725.3|3714.8|3718.3|3707.8|63
1634614200000|2021-10-19 03:30:00|3719.3|3708.8|3719.3|3708.8|3720.3|3709.8|3717.8|3707.3|9
1634614500000|2021-10-19 03:35:00|3719.8|3709.3|3718.3|3707.8|3721.3|3710.8|3718|3707.5|10
1634614800000|2021-10-19 03:40:00|3718.8|3708.3|3721.5|3711|3721.8|3711.3|3718.8|3708.3|16
1634615100000|2021-10-19 03:45:00|3722.3|3711.8|3722.5|3712|3722.5|3712|3722|3711.5|4
1634615400000|2021-10-19 03:50:00|3723.5|3713|3721.3|3710.8|3723.5|3713|3721.3|3710.8|4
1634616300000|2021-10-19 04:05:00|3721|3710.5|3721|3710.5|3721|3710.5|3721|3710.5|1
1634617500000|2021-10-19 04:25:00|3723.3|3710.8|3728.5|3718|3728.5|3718|3723.3|3710.8|13
1634618400000|2021-10-19 04:40:00|3729|3718.5|3728.5|3718|3729|3718.5|3728.3|3717.8|4
1634618700000|2021-10-19 04:45:00|3728.8|3718.3|3728.5|3718|3728.8|3718.3|3728.5|3718|2
1634619000000|2021-10-19 04:50:00|3728.8|3718.3|3728.8|3718.3|3728.8|3718.3|3728.8|3718.3|1
1634619600000|2021-10-19 05:00:00|3729|3718.5|3729|3718.5|3729|3718.5|3729|3718.5|1
1634619900000|2021-10-19 05:05:00|3728.5|3718|3728.3|3717.8|3728.5|3718|3728.3|3717.8|2
1634620200000|2021-10-19 05:10:00|3728|3717.5|3728|3717.5|3728.3|3717.8|3726.3|3715.8|14
1634620500000|2021-10-19 05:15:00|3728.8|3718.3|3733|3722.5|3733.5|3723|3728.8|3718.3|9
1634620800000|2021-10-19 05:20:00|3732.8|3722.3|3732.3|3721.8|3732.8|3722.3|3729|3718.5|11
1634621100000|2021-10-19 05:25:00|3732|3721.5|3730.8|3720.3|3732|3721.5|3730.8|3720.3|4
1634621400000|2021-10-19 05:30:00|3731.5|3721|3735|3724.5|3741.3|3730.8|3731.5|3721|148
1634621700000|2021-10-19 05:35:00|3734.5|3724|3729.3|3718.8|3736.8|3726.3|3723.8|3713|106
1634622000000|2021-10-19 05:40:00|3728.8|3718.3|3736|3725.5|3736|3725.5|3726.5|3716|42
1634622300000|2021-10-19 05:45:00|3736.5|3726|3741.8|3731.3|3741.8|3731.3|3736.5|3726|17
1634622600000|2021-10-19 05:50:00|3741.3|3730.8|3745.5|3735|3746.3|3735.8|3739.8|3729.3|41
1634622900000|2021-10-19 05:55:00|3745|3734.5|3748.3|3737.8|3748.3|3737.8|3742|3731.5|22
1634623200000|2021-10-19 06:00:00|3747.8|3737.3|3751.3|3740.8|3752|3741.5|3745.5|3735|34
1634623500000|2021-10-19 06:05:00|3750.8|3740.3|3744.8|3734.3|3751|3740.5|3741.8|3731.3|49
1634623800000|2021-10-19 06:10:00|3745|3734.5|3751.8|3741.3|3751.8|3741.3|3745|3734.5|52
1634624100000|2021-10-19 06:15:00|3751.3|3740.8|3749.8|3739.3|3751.5|3741|3746.8|3736.3|34
1634624400000|2021-10-19 06:20:00|3750|3739.5|3750.5|3740|3752.5|3742|3747.3|3736.8|37
1634624700000|2021-10-19 06:25:00|3750.8|3740.3|3751.8|3741.3|3756.3|3745.8|3750.3|3739.8|58
1634625000000|2021-10-19 06:30:00|3751|3740.5|3749.8|3739.3|3751|3740.5|3747.8|3737.3|18
1634625300000|2021-10-19 06:35:00|3749|3738.5|3740.8|3730.3|3749.3|3738.8|3738.8|3728.3|64
1634625600000|2021-10-19 06:40:00|3740|3729.5|3738.5|3728|3742|3731.5|3736|3725.5|47
1634625900000|2021-10-19 06:45:00|3739|3728.5|3743|3732.5|3745|3734.5|3739|3728.5|20
1634626200000|2021-10-19 06:50:00|3742.5|3732|3746.5|3736|3747.5|3737|3740.8|3730.3|22
1634626500000|2021-10-19 06:55:00|3744|3738|3747.3|3741.3|3751.5|3745.5|3744|3738|101
1634626800000|2021-10-19 07:00:00|3747|3741|3744|3738|3748.5|3742.5|3741.5|3735.5|53
1634627100000|2021-10-19 07:05:00|3744.5|3738.5|3741.3|3735.3|3747.8|3741.8|3740.3|3734.3|57
1634627400000|2021-10-19 07:10:00|3741|3735|3735|3729|3745.3|3739.3|3735|3729|60
1634627700000|2021-10-19 07:15:00|3734.8|3728.8|3738|3732|3739.5|3733.5|3733|3727|41
1634628000000|2021-10-19 07:20:00|3737.3|3731.3|3736.3|3730.3|3742|3736|3734.3|3728.3|48
1634628300000|2021-10-19 07:25:00|3736|3730|3737|3731|3741.5|3735.5|3735|3729|55
1634628600000|2021-10-19 07:30:00|3737.3|3731.3|3733.8|3727.8|3739.8|3733.8|3731.5|3725.5|70
1634628900000|2021-10-19 07:35:00|3734|3728|3738.1|3732.1|3738.5|3732.5|3734|3728|38
1634629200000|2021-10-19 07:40:00|3738.4|3732.4|3738.1|3732.1|3742.6|3736.6|3737.4|3731.4|45
1634629500000|2021-10-19 07:45:00|3737.6|3731.6|3733.9|3727.9|3738.1|3732.1|3733.4|3727.4|50
1634629800000|2021-10-19 07:50:00|3733.4|3727.4|3738.4|3732.4|3738.9|3732.9|3732.9|3726.9|39
1634630100000|2021-10-19 07:55:00|3738.6|3732.6|3738.6|3732.6|3741.3|3735.3|3735.5|3729.5|57
1634630400000|2021-10-19 08:00:00|3738.5|3732.5|3695.3|3685.8|3738.9|3732.9|3694.4|3679.6|105
1634630700000|2021-10-19 08:05:00|3695|3686.3|3695.4|3689.4|3708.3|3702.3|3694|3686.3|104
1634631000000|2021-10-19 08:10:00|3695.3|3689.3|3699.5|3693.5|3700.3|3694.3|3693.8|3687.8|52
1634631300000|2021-10-19 08:15:00|3699.8|3693.8|3695.5|3689.5|3703.3|3697.3|3695.5|3689.5|67
1634631600000|2021-10-19 08:20:00|3695.3|3689.3|3673.3|3667.3|3695.3|3689.3|3671.9|3665.9|94
1634631900000|2021-10-19 08:25:00|3672.8|3666.8|3683.8|3677.8|3684.5|3678.5|3672|3666|39
1634632200000|2021-10-19 08:30:00|3683|3677|3689.5|3683.5|3689.8|3683.8|3678.5|3672.5|65
1634632500000|2021-10-19 08:35:00|3689.3|3683.3|3692.5|3686.5|3694.5|3688.5|3688.5|3682.5|45
1634632800000|2021-10-19 08:40:00|3692.8|3686.8|3694.5|3688.5|3694.8|3688.8|3690.3|3684.3|36
1634633100000|2021-10-19 08:45:00|3694.8|3688.8|3694.5|3688.5|3696.5|3690.5|3692.8|3686.8|53
1634633400000|2021-10-19 08:50:00|3694.8|3688.8|3697.5|3691.5|3700.5|3694.5|3687.3|3681.3|80
1634633700000|2021-10-19 08:55:00|3699.3|3693.3|3700.5|3694.5|3702.5|3696.5|3697.3|3691.3|68
1634634000000|2021-10-19 09:00:00|3700|3694|3695.8|3689.8|3701.5|3695.5|3695.3|3689.3|47
1634634300000|2021-10-19 09:05:00|3695.5|3689.5|3690.3|3684.3|3696|3690|3690|3684|31
1634634600000|2021-10-19 09:10:00|3689.5|3683.5|3688.5|3682.5|3693.5|3687.5|3688.3|3682.3|60
1634634900000|2021-10-19 09:15:00|3688.3|3682.3|3686|3680|3689.3|3683.3|3684|3678|41
1634635200000|2021-10-19 09:20:00|3686.3|3680.3|3680.8|3674.8|3687.3|3681.3|3680|3674|28
1634635500000|2021-10-19 09:25:00|3681|3675|3683|3677|3684.3|3678.3|3681|3675|51
1634635800000|2021-10-19 09:30:00|3683.3|3677.3|3685.3|3679.3|3687.5|3681.5|3683|3677|46
1634636100000|2021-10-19 09:35:00|3685|3679|3681.8|3675.8|3685|3679|3681.8|3675.8|17
1634636400000|2021-10-19 09:40:00|3681.5|3675.5|3682.3|3676.3|3683.5|3677.5|3679.8|3673.8|21
1634636700000|2021-10-19 09:45:00|3682.8|3676.8|3681.5|3675.5|3683.5|3677.5|3681.5|3675.5|21
1634637000000|2021-10-19 09:50:00|3681.8|3675.8|3684.3|3678.3|3687.8|3681.8|3681.3|3675.3|29
1634637300000|2021-10-19 09:55:00|3684|3678|3685|3679|3687|3681|3684|3678|26
1634637600000|2021-10-19 10:00:00|3685.8|3679.8|3683.3|3677.3|3685.8|3679.8|3683|3677|14
1634637900000|2021-10-19 10:05:00|3683.5|3677.5|3690|3684|3690.3|3684.3|3683.5|3677.5|35
1634638200000|2021-10-19 10:10:00|3689.3|3683.3|3696.8|3690.8|3696.8|3690.8|3688.8|3682.8|25
1634638500000|2021-10-19 10:15:00|3696.6|3690.6|3694.5|3688.5|3696.6|3690.6|3694|3688|18
1634638800000|2021-10-19 10:20:00|3694.1|3688.1|3692.6|3686.6|3694.1|3688.1|3690.9|3684.9|14
1634639100000|2021-10-19 10:25:00|3692.8|3686.8|3688|3682|3693.6|3687.6|3687|3681|29
1634639400000|2021-10-19 10:30:00|3688.1|3682.1|3688.6|3682.6|3690.5|3684.5|3687.8|3681.8|39
1634639700000|2021-10-19 10:35:00|3688.5|3682.5|3682.3|3676.3|3688.5|3682.5|3682.3|3676.3|28
1634640000000|2021-10-19 10:40:00|3682.5|3676.5|3687.3|3681.3|3688.3|3682.3|3682.5|3676.5|20
1634640300000|2021-10-19 10:45:00|3686.9|3680.9|3680.8|3674.8|3688|3682|3679.3|3673.3|43
1634640600000|2021-10-19 10:50:00|3679.5|3673.5|3677.9|3671.9|3682.5|3676.5|3677.5|3671.5|31
1634640900000|2021-10-19 10:55:00|3678|3672|3680.8|3674.8|3681|3675|3676.9|3670.9|27
1634641200000|2021-10-19 11:00:00|3680.6|3674.6|3683.8|3677.8|3683.8|3677.8|3680.1|3674.1|39
1634641500000|2021-10-19 11:05:00|3684.3|3678.3|3683.8|3677.8|3684.5|3678.5|3681.3|3675.3|31
1634641800000|2021-10-19 11:10:00|3684.1|3678.1|3685.5|3679.5|3687.3|3681.3|3684.1|3678.1|38
1634642100000|2021-10-19 11:15:00|3685.3|3679.3|3684.3|3678.3|3685.3|3679.3|3682.5|3676.5|33
1634642400000|2021-10-19 11:20:00|3684|3678|3679.9|3673.9|3685.3|3679.3|3679.4|3673.4|42
1634642700000|2021-10-19 11:25:00|3679.6|3673.6|3680.4|3674.4|3682.4|3676.4|3679.6|3673.6|31
1634643000000|2021-10-19 11:30:00|3680.1|3674.1|3673|3667|3684|3678|3673|3667|46
1634643300000|2021-10-19 11:35:00|3673.3|3667.3|3674|3668|3679.9|3673.9|3673.3|3667.3|54
1634643600000|2021-10-19 11:40:00|3674.3|3668.3|3681.5|3675.5|3681.8|3675.8|3673.8|3667.8|50
1634643900000|2021-10-19 11:45:00|3681.8|3675.8|3685.3|3679.3|3687.3|3681.3|3681.5|3675.5|41
1634644200000|2021-10-19 11:50:00|3685.5|3679.5|3688.4|3682.4|3694.3|3688.3|3684.1|3678.1|105
1634644500000|2021-10-19 11:55:00|3688.6|3682.6|3693.5|3687.5|3696.1|3690.1|3687.5|3681.5|71
1634644800000|2021-10-19 12:00:00|3693.8|3687.8|3695|3689|3696.4|3690.4|3692|3686|79
1634645100000|2021-10-19 12:05:00|3694.8|3688.8|3693|3687|3696.1|3690.1|3692.5|3686.5|66
1634645400000|2021-10-19 12:10:00|3693.3|3687.3|3692.8|3686.8|3695.1|3689.1|3691.4|3685.4|45
1634645700000|2021-10-19 12:15:00|3692.3|3686.3|3690.8|3684.8|3695.8|3689.8|3689.9|3683.9|35
1634646000000|2021-10-19 12:20:00|3690.5|3684.5|3685.8|3679.8|3690.5|3684.5|3684.9|3678.9|88
1634646300000|2021-10-19 12:25:00|3686|3680|3682.8|3676.8|3687.3|3681.3|3682.1|3676.1|53
1634646600000|2021-10-19 12:30:00|3682.5|3676.5|3681.5|3675.5|3685.5|3679.5|3679|3673|89
1634646900000|2021-10-19 12:35:00|3681.8|3675.8|3681|3675|3683.3|3677.3|3680|3674|52
1634647200000|2021-10-19 12:40:00|3680.8|3674.8|3682.6|3676.6|3683|3677|3674.4|3668.4|95
1634647500000|2021-10-19 12:45:00|3682.4|3676.4|3681|3675|3685|3679|3679.4|3673.4|87
1634647800000|2021-10-19 12:50:00|3680.8|3674.8|3686.9|3680.9|3686.9|3680.9|3679.5|3673.5|94
1634648100000|2021-10-19 12:55:00|3685.9|3679.9|3684.3|3678.3|3688.4|3682.4|3679.6|3673.6|124
1634648400000|2021-10-19 13:00:00|3684.1|3678.1|3638.3|3632.3|3687.3|3681.3|3627.8|3621.3|560
1634648700000|2021-10-19 13:05:00|3638|3632|3628.6|3622.6|3641.3|3635.3|3627.3|3621.3|374
1634649000000|2021-10-19 13:10:00|3629|3623|3631.9|3625.9|3633|3627|3620.5|3614.5|267
1634649300000|2021-10-19 13:15:00|3631.6|3625.6|3581.8|3575.8|3633.1|3627.1|3581|3575|361
1634649600000|2021-10-19 13:20:00|3581.5|3575.5|3579.3|3573.3|3594.8|3588.8|3560.1|3554.1|387
1634649900000|2021-10-19 13:25:00|3577.8|3571.8|3584.8|3578.8|3584.8|3578.8|3573|3567|226
1634650200000|2021-10-19 13:30:00|3584|3578|3592.5|3586.5|3592.5|3586.5|3575.8|3569.8|272
1634650500000|2021-10-19 13:35:00|3591.8|3585.8|3597|3591|3603.5|3597.5|3587.5|3581.5|189
1634650800000|2021-10-19 13:40:00|3596.8|3590.8|3571.5|3565.5|3596.8|3590.8|3571.3|3565.3|208
1634651100000|2021-10-19 13:45:00|3570.8|3564.8|3570.3|3564.3|3578.5|3572.5|3565.8|3559.8|207
1634651400000|2021-10-19 13:50:00|3571|3565|3568.8|3562.8|3571|3565|3539.8|3533.8|340
1634651700000|2021-10-19 13:55:00|3568.5|3562.5|3574.5|3568.5|3576.8|3570.8|3563.8|3557.8|292
1634652000000|2021-10-19 14:00:00|3574.3|3568.3|3573.8|3567.8|3582.3|3576.3|3570.3|3564.3|338
1634652300000|2021-10-19 14:05:00|3573.3|3567.3|3576|3570|3586|3580|3568.8|3562.8|342
1634652600000|2021-10-19 14:10:00|3575.8|3569.8|3566.5|3560.5|3580.5|3574.5|3564|3558|259
1634652900000|2021-10-19 14:15:00|3566.8|3560.8|3578.8|3572.8|3582.3|3576.3|3566.3|3560.3|220
1634653200000|2021-10-19 14:20:00|3578.3|3572.3|3571.4|3565.4|3583.8|3577.8|3571.3|3565.3|188
1634653500000|2021-10-19 14:25:00|3571.1|3565.1|3569.5|3563.5|3573.5|3567.5|3567.8|3561.8|197
1634653800000|2021-10-19 14:30:00|3569.3|3563.3|3551.8|3545.8|3569.3|3563.3|3543.6|3537.6|299
1634654100000|2021-10-19 14:35:00|3551|3545|3551.8|3545.8|3553.3|3547.3|3545.5|3539.5|198
1634654400000|2021-10-19 14:40:00|3551.5|3545.5|3537|3531|3551.5|3545.5|3534|3528|218
1634654700000|2021-10-19 14:45:00|3536.8|3530.8|3542.8|3536.8|3544.8|3538.8|3535|3529|213
1634655000000|2021-10-19 14:50:00|3542.5|3536.5|3526.3|3520.3|3547.3|3541.3|3520.5|3514.5|275
1634655300000|2021-10-19 14:55:00|3526|3520|3500.5|3494.5|3526|3520|3497.5|3491.5|383
1634655600000|2021-10-19 15:00:00|3501.1|3495.1|3504.8|3498.8|3511|3505|3501.1|3495.1|289
1634655900000|2021-10-19 15:05:00|3505.3|3499.3|3513.8|3507.8|3514.5|3508.5|3503|3497|122
1634656200000|2021-10-19 15:10:00|3512.8|3506.8|3519|3513|3521|3515|3510.3|3504.3|169
1634656500000|2021-10-19 15:15:00|3518|3512|3526.8|3520.8|3530.3|3524.3|3518|3512|211
1634656800000|2021-10-19 15:20:00|3527|3521|3533.3|3527.3|3535|3529|3524.8|3518.8|166
1634657100000|2021-10-19 15:25:00|3533|3527|3540.8|3534.8|3542.3|3536.3|3531|3525|222
1634657400000|2021-10-19 15:30:00|3539.8|3533.8|3536.8|3530.8|3540.3|3534.3|3532.5|3526.5|153
1634657700000|2021-10-19 15:35:00|3535.8|3529.8|3535.5|3529.5|3537.5|3531.5|3531.5|3525.5|173
1634658000000|2021-10-19 15:40:00|3535.3|3529.3|3544.3|3538.3|3545.9|3539.9|3535.3|3529.3|188
1634658300000|2021-10-19 15:45:00|3544.6|3538.6|3540.4|3534.4|3546.4|3540.4|3539.6|3533.6|142
1634658600000|2021-10-19 15:50:00|3540.3|3534.3|3545.8|3539.8|3547.9|3541.9|3537.8|3531.8|181
1634658900000|2021-10-19 15:55:00|3545.4|3539.4|3543.9|3537.9|3546.4|3540.4|3541.1|3535.1|134
1634659200000|2021-10-19 16:00:00|3544.1|3538.1|3544.4|3538.4|3545.4|3539.4|3542.5|3536.5|78
1634659500000|2021-10-19 16:05:00|3544.6|3538.6|3544.3|3538.3|3545.6|3539.6|3542.6|3536.6|122
1634659800000|2021-10-19 16:10:00|3543.6|3537.6|3542.1|3536.1|3544.5|3538.5|3541.5|3535.5|119
1634660100000|2021-10-19 16:15:00|3542.4|3536.4|3541.8|3535.8|3543|3537|3538.5|3532.5|134
1634660400000|2021-10-19 16:20:00|3541.5|3535.5|3541.5|3535.5|3543.4|3537.4|3540.9|3534.9|74
1634660700000|2021-10-19 16:25:00|3542|3536|3543|3537|3545|3539|3541.9|3535.9|90
1634661000000|2021-10-19 16:30:00|3543.5|3537.5|3542.9|3536.9|3544.9|3538.9|3541|3535|107
1634661300000|2021-10-19 16:35:00|3543.9|3537.9|3545.4|3539.4|3545.4|3539.4|3538.3|3532.3|145
1634661600000|2021-10-19 16:40:00|3544.5|3538.5|3545.9|3539.9|3546.8|3540.8|3543.1|3537.1|130
1634661900000|2021-10-19 16:45:00|3545.6|3539.6|3536.5|3530.5|3546.4|3540.4|3533|3527|135
1634662200000|2021-10-19 16:50:00|3536.3|3530.3|3530.6|3524.6|3536.6|3530.6|3530.6|3524.6|16
1634662500000|2021-10-19 16:55:00|3530.5|3524.5|3533.8|3527.8|3533.8|3527.8|3524.3|3518.3|62
1634688000000|2021-10-20 00:00:00|3541|3535|3539.3|3533.3|3541|3535|3539.3|3533.3|20
1634688300000|2021-10-20 00:05:00|3539|3533|3528.3|3522.3|3539|3533|3528.3|3522.3|9
1634688600000|2021-10-20 00:10:00|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3526.5|3520.5|4
1634688900000|2021-10-20 00:15:00|3527|3521|3519.5|3513.5|3527|3521|3519.3|3513.3|12
1634689200000|2021-10-20 00:20:00|3520|3511|3510.5|3500.3|3520|3511|3510.5|3500|17
1634689500000|2021-10-20 00:25:00|3506.8|3500.8|3502|3496|3506.8|3500.8|3501.8|3493|23
1634689800000|2021-10-20 00:30:00|3502.8|3496.8|3504|3498|3504.5|3498.5|3502.8|3496.8|8
1634690100000|2021-10-20 00:35:00|3504.8|3498.8|3506.3|3500.3|3506.3|3500.3|3504.8|3498.8|6
1634690400000|2021-10-20 00:40:00|3506|3500|3509.8|3503.8|3510|3504|3506|3500|19
1634690700000|2021-10-20 00:45:00|3510.3|3501.8|3509.8|3503.8|3510.3|3504.3|3508.3|3500.3|19
1634691000000|2021-10-20 00:50:00|3509.5|3503.5|3509|3503|3509.5|3503.5|3509|3503|3
1634691300000|2021-10-20 00:55:00|3509.3|3503.3|3510.8|3504.8|3513.8|3507.8|3509.3|3503.3|13
1634691600000|2021-10-20 01:00:00|3511.3|3505.3|3511.5|3503.5|3525.5|3519.5|3467.5|3461.5|428
1634691900000|2021-10-20 01:05:00|3511.8|3505.8|3525.8|3519.8|3531.5|3525.5|3511.8|3505.8|335
1634692200000|2021-10-20 01:10:00|3525.3|3519.3|3535.3|3529.3|3535.3|3529.3|3525.3|3519.3|296
1634692500000|2021-10-20 01:15:00|3535|3529|3526.5|3520.5|3535.3|3529.3|3526.5|3520.5|264
1634692800000|2021-10-20 01:20:00|3526.8|3520.8|3533|3527|3534.5|3528.5|3524.5|3518.5|213
1634693100000|2021-10-20 01:25:00|3532.5|3526.5|3517|3511|3533|3527|3516|3510|308
1634693400000|2021-10-20 01:30:00|3516.8|3510.8|3502|3496|3520.5|3514.5|3502|3496|320
1634693700000|2021-10-20 01:35:00|3503.3|3497.3|3502.5|3496.5|3505.3|3499.3|3496.5|3490.5|270
1634694000000|2021-10-20 01:40:00|3502.8|3496.8|3506.3|3500.3|3508.5|3502.5|3499.5|3493.5|234
1634694300000|2021-10-20 01:45:00|3506|3500|3508.5|3502.5|3511.8|3505.8|3505|3499|176
1634694600000|2021-10-20 01:50:00|3508.3|3502.3|3504.5|3498.5|3508.3|3502.3|3503.8|3497.8|65
1634694900000|2021-10-20 01:55:00|3504.3|3498.3|3491.8|3485.8|3504.3|3498.3|3491.5|3485.5|109
1634695200000|2021-10-20 02:00:00|3491.5|3485.5|3496|3490|3501.5|3495.5|3483.3|3477.3|166
1634695500000|2021-10-20 02:05:00|3496.5|3490.5|3495.5|3489.5|3498.8|3492.8|3491.8|3485.8|118
1634695800000|2021-10-20 02:10:00|3495|3489|3500.8|3494.8|3502.3|3496.3|3494.8|3488.8|70
1634696100000|2021-10-20 02:15:00|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1634696400000|2021-10-20 02:20:00|3500.3|3494.3|3495.5|3489.5|3500.3|3494.3|3494.3|3488.3|20
1634696700000|2021-10-20 02:25:00|3494.8|3488.8|3493.8|3487.8|3494.8|3488.8|3493.8|3487.8|11
1634697000000|2021-10-20 02:30:00|3494.3|3488.3|3494|3488|3502|3496|3493.8|3487.8|120
1634697300000|2021-10-20 02:35:00|3493.8|3487.8|3491.8|3485.8|3496.3|3490.3|3491.8|3485.8|107
1634697600000|2021-10-20 02:40:00|3491.5|3485.5|3484.8|3478.8|3493.3|3487.3|3481|3475|183
1634697900000|2021-10-20 02:45:00|3484.3|3478.3|3476|3470|3484.3|3478.3|3467.8|3461.8|215
1634698200000|2021-10-20 02:50:00|3476.5|3470.5|3487.3|3481.3|3491.3|3485.3|3476.5|3470.5|186
1634698500000|2021-10-20 02:55:00|3486.5|3480.5|3491|3485|3491.5|3485.5|3482.3|3476.3|150
1634698800000|2021-10-20 03:00:00|3491.5|3485.5|3492.8|3486.8|3497|3491|3487.8|3481.8|100
1634699100000|2021-10-20 03:05:00|3492.5|3486.5|3498.8|3492.8|3500.3|3494.3|3490.5|3484.5|117
1634699400000|2021-10-20 03:10:00|3498.5|3492.5|3495.3|3489.3|3502.5|3495.5|3493.8|3487.8|120
1634699700000|2021-10-20 03:15:00|3495|3489|3498.5|3492.5|3500|3494|3492.3|3486.3|121
1634700000000|2021-10-20 03:20:00|3498|3492|3504|3498|3510.8|3504.8|3498|3492|142
1634700300000|2021-10-20 03:25:00|3504.3|3498.3|3502.8|3496.8|3507.3|3501.3|3501|3495|118
1634700600000|2021-10-20 03:30:00|3503|3497|3510.3|3504.3|3510.3|3504.3|3503|3497|11
1634700900000|2021-10-20 03:35:00|3510|3504|3508.5|3502.5|3510|3504|3508.5|3502.5|6
1634701200000|2021-10-20 03:40:00|3508.8|3502.8|3511.3|3505.3|3512.8|3506.3|3508.8|3502|28
1634701500000|2021-10-20 03:45:00|3511.5|3505.5|3511.5|3505.5|3512.3|3506.3|3511.5|3505.5|4
1634702700000|2021-10-20 04:05:00|3512|3506|3512|3506|3512|3506|3512|3506|1
1634703000000|2021-10-20 04:10:00|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3509.5|3503.5|7
1634703300000|2021-10-20 04:15:00|3511|3505|3511|3505|3511|3505|3510.8|3504.8|5
1634703600000|2021-10-20 04:20:00|3510.8|3504.8|3510.3|3504.3|3510.8|3504.8|3509.9|3503.9|5
1634704200000|2021-10-20 04:30:00|3511|3505|3511.8|3505.8|3511.8|3505.8|3510.8|3504.8|4
1634704500000|2021-10-20 04:35:00|3511.3|3505.3|3511|3505|3511.3|3505.3|3510.5|3504.5|4
1634704800000|2021-10-20 04:40:00|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.5|3504.5|3
1634706000000|2021-10-20 05:00:00|3510.5|3504.5|3511.3|3505.3|3511.3|3505.3|3510.5|3504.5|2
1634706600000|2021-10-20 05:10:00|3510.8|3504.8|3510.3|3504.3|3510.8|3504.8|3510|3504|4
1634706900000|2021-10-20 05:15:00|3510|3504|3508.3|3502.3|3510.3|3504.3|3507.5|3501.5|13
1634707200000|2021-10-20 05:20:00|3507.8|3501.8|3506|3500|3507.8|3501.8|3506|3500|6
1634707500000|2021-10-20 05:25:00|3505.8|3499.8|3501|3495|3505.8|3499.8|3500.8|3494.8|16
1634707800000|2021-10-20 05:30:00|3500|3494|3508.3|3502.3|3513.5|3506.5|3498.3|3492.3|205
1634708100000|2021-10-20 05:35:00|3508.5|3502.5|3537.3|3531.3|3538|3532|3508.5|3502.5|232
1634708400000|2021-10-20 05:40:00|3538|3532|3533|3527|3539|3532|3529.5|3523.5|256
1634708700000|2021-10-20 05:45:00|3534.3|3528.3|3547|3541|3549|3543|3534.3|3528.3|165
1634709000000|2021-10-20 05:50:00|3547.3|3541.3|3538.3|3532.3|3548|3541.3|3538|3532|110
1634709300000|2021-10-20 05:55:00|3537.5|3531.5|3548.3|3542.3|3548.5|3542.5|3537.5|3531.5|147
1634709600000|2021-10-20 06:00:00|3548|3542|3543.3|3537.3|3548|3542|3541.5|3535.5|97
1634709900000|2021-10-20 06:05:00|3543|3537|3543|3537|3544.8|3538.8|3540.8|3534.8|133
1634710200000|2021-10-20 06:10:00|3542.8|3536.8|3549.5|3543.5|3550.8|3544.8|3542.8|3536.8|88
1634710500000|2021-10-20 06:15:00|3549.3|3543.3|3547.8|3541.8|3550.3|3544.3|3545.5|3539.5|63
1634710800000|2021-10-20 06:20:00|3548|3542|3548|3542|3553.5|3547.5|3547.8|3541.8|91
1634711100000|2021-10-20 06:25:00|3550.3|3541.5|3540|3534|3550.3|3543|3540|3532.8|87
1634711400000|2021-10-20 06:30:00|3539.5|3533.5|3539.3|3533.3|3540.3|3534.3|3533.8|3527.8|71
1634711700000|2021-10-20 06:35:00|3539|3533|3543.8|3537.8|3544|3538|3537.8|3531.8|76
1634712000000|2021-10-20 06:40:00|3543.5|3537.5|3538.5|3532.5|3546.5|3540.5|3536.8|3530.8|196
1634712300000|2021-10-20 06:45:00|3538.8|3532.8|3544.5|3538.5|3544.8|3538.8|3536.3|3530.3|148
1634712600000|2021-10-20 06:50:00|3544.8|3538.8|3532.8|3526.8|3546|3540|3523.3|3517.3|182
1634712900000|2021-10-20 06:55:00|3533.5|3527.5|3524.3|3518.3|3536.5|3530.5|3518.3|3512.3|193
1634713200000|2021-10-20 07:00:00|3525|3519|3525.8|3519.8|3532|3526|3521.5|3515.5|67
1634713500000|2021-10-20 07:05:00|3526.5|3520.5|3535.5|3529.5|3535.5|3529.5|3526.5|3520.5|22
1634713800000|2021-10-20 07:10:00|3536|3530|3540.8|3534.8|3542|3536|3536|3530|30
1634714100000|2021-10-20 07:15:00|3539.8|3533.8|3536.3|3530.3|3546.8|3540.8|3536|3530|47
1634714400000|2021-10-20 07:20:00|3536|3530|3541.5|3535.5|3543|3537|3533.3|3527.3|58
1634714700000|2021-10-20 07:25:00|3541|3535|3537.5|3531.5|3542.8|3536.8|3535.8|3529.8|36
1634715000000|2021-10-20 07:30:00|3538|3532|3537|3531|3538.5|3532.5|3533.5|3527.5|71
1634715300000|2021-10-20 07:35:00|3537.3|3531.3|3532.5|3526.5|3539.8|3533.8|3532.3|3526.3|25
1634715600000|2021-10-20 07:40:00|3532.3|3526.3|3541.5|3535.5|3542.9|3536.9|3531.5|3525.5|31
1634715900000|2021-10-20 07:45:00|3541.4|3535.4|3541.6|3535.6|3543.5|3537.5|3540.6|3534.6|36
1634716200000|2021-10-20 07:50:00|3541.4|3535.4|3542.6|3536.6|3544.8|3538.8|3541.4|3535.4|25
1634716500000|2021-10-20 07:55:00|3542.9|3536.9|3543|3537|3544.1|3538.1|3542.5|3536.5|35
1634716800000|2021-10-20 08:00:00|3542.8|3536.8|3568.6|3562.6|3570.5|3564.5|3540|3534|75
1634717100000|2021-10-20 08:05:00|3570|3564|3567.8|3561.8|3571.5|3565.5|3559.1|3553.1|48
1634717400000|2021-10-20 08:10:00|3568.8|3562.8|3572.6|3566.6|3572.9|3566.9|3565.4|3559.4|54
1634717700000|2021-10-20 08:15:00|3572.9|3566.9|3596.5|3590.5|3596.5|3590.5|3572.1|3566.1|63
1634718000000|2021-10-20 08:20:00|3596|3590|3576.9|3570.9|3596|3590|3576.9|3570.9|101
1634718300000|2021-10-20 08:25:00|3576.4|3570.4|3570.4|3564.4|3577|3571|3569.9|3563.9|78
1634718600000|2021-10-20 08:30:00|3570.9|3564.9|3564.5|3558.5|3572.5|3564.9|3563.5|3557.5|99
1634718900000|2021-10-20 08:35:00|3564.4|3558.4|3576.3|3570.3|3576.3|3570.3|3564.4|3558.4|71
1634719200000|2021-10-20 08:40:00|3576.5|3570.5|3584|3578|3584.6|3578.6|3576.3|3570.3|102
1634719500000|2021-10-20 08:45:00|3584.3|3578.3|3585.3|3579.3|3587|3581|3583.5|3577.5|87
1634719800000|2021-10-20 08:50:00|3585.5|3579.5|3584.4|3578.4|3586.8|3580.8|3580|3574|80
1634720100000|2021-10-20 08:55:00|3581.9|3575.9|3583.3|3577.3|3583.8|3577.8|3579.3|3573.3|45
1634720400000|2021-10-20 09:00:00|3583.8|3577.8|3583|3577|3584|3578|3581.6|3575.6|59
1634720700000|2021-10-20 09:05:00|3584.8|3578.8|3580.8|3574.8|3584.8|3578.8|3580.6|3574.6|62
1634721000000|2021-10-20 09:10:00|3581|3575|3586|3580|3586.8|3580.8|3581|3575|41
1634721300000|2021-10-20 09:15:00|3585.8|3579.8|3589.3|3583.3|3592.6|3586.6|3584|3578|66
1634721600000|2021-10-20 09:20:00|3588.9|3582.9|3586.8|3580.8|3592|3586|3586.3|3580.3|67
1634721900000|2021-10-20 09:25:00|3587.3|3581.3|3587.9|3581.9|3590.5|3584.5|3586.8|3580.8|46
1634722200000|2021-10-20 09:30:00|3587.4|3581.4|3585.8|3579.8|3587.8|3581.8|3581.9|3575.9|80
1634722500000|2021-10-20 09:35:00|3585.5|3579.5|3581|3575|3586|3580|3580.5|3574.5|63
1634722800000|2021-10-20 09:40:00|3580.5|3574.5|3582.3|3576.3|3582.4|3576.4|3578|3572|72
1634723100000|2021-10-20 09:45:00|3581.8|3575.8|3572.3|3566.3|3582.4|3576.4|3570|3564|82
1634723400000|2021-10-20 09:50:00|3571.8|3565.8|3577.3|3571.3|3578.3|3572.3|3570.8|3564.8|77
1634723700000|2021-10-20 09:55:00|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3575.6|3569.6|52
1634724000000|2021-10-20 10:00:00|3578.3|3572.3|3580|3574|3581.3|3575.3|3578.3|3572.3|46
1634724300000|2021-10-20 10:05:00|3579.6|3573.6|3578.8|3572.8|3580|3574|3576.5|3570.5|65
1634724600000|2021-10-20 10:10:00|3579.3|3573.3|3577|3571|3581.5|3575.5|3576.5|3570.5|61
1634724900000|2021-10-20 10:15:00|3576.8|3570.8|3573|3567|3578.5|3572.5|3570.5|3564.5|68
1634725200000|2021-10-20 10:20:00|3572.8|3566.8|3568.8|3562.8|3573.5|3567.5|3563.4|3557.4|72
1634725500000|2021-10-20 10:25:00|3569.3|3563.3|3565|3559|3572.3|3566.3|3564.3|3558.3|73
1634725800000|2021-10-20 10:30:00|3564.5|3558.5|3570.4|3564.4|3570.6|3564.6|3562.5|3556.5|93
1634726100000|2021-10-20 10:35:00|3570.6|3564.6|3572.5|3566.5|3574.5|3568.5|3568.9|3562.9|65
1634726400000|2021-10-20 10:40:00|3572|3566|3573|3567|3574|3568|3571.5|3565.5|50
1634726700000|2021-10-20 10:45:00|3573.3|3567.3|3569.8|3563.8|3574.3|3568.3|3569.3|3563.3|46
1634727000000|2021-10-20 10:50:00|3569.3|3563.3|3566.8|3560.8|3570.9|3564.9|3566.4|3560.4|102
1634727300000|2021-10-20 10:55:00|3567.3|3561.3|3565.8|3559.8|3567.3|3561.3|3561.6|3555.6|136
1634727600000|2021-10-20 11:00:00|3566.3|3560.3|3569|3563|3569.3|3563.3|3563.6|3557.6|109
1634727900000|2021-10-20 11:05:00|3569.8|3563.8|3566.8|3560.8|3571.8|3565.8|3565|3559|86
1634728200000|2021-10-20 11:10:00|3567.1|3561.1|3572.4|3566.4|3575.5|3569.5|3567.1|3561.1|79
1634728500000|2021-10-20 11:15:00|3572.3|3566.3|3572.5|3566.5|3573.3|3567.3|3572|3566|42
1634728800000|2021-10-20 11:20:00|3572|3566|3569.8|3563.8|3572.5|3566.5|3569.3|3563.3|44
1634729100000|2021-10-20 11:25:00|3569.3|3563.3|3571.8|3565.8|3573|3567|3566.3|3560.3|76
1634729400000|2021-10-20 11:30:00|3572.3|3566.3|3568.3|3562.3|3573.5|3567.5|3567.6|3561.6|84
1634729700000|2021-10-20 11:35:00|3568|3562|3569.5|3563.5|3570.3|3564.3|3568|3562|64
1634730000000|2021-10-20 11:40:00|3569.3|3563.3|3576.3|3570.3|3576.8|3570.8|3568.8|3562.8|52
1634730300000|2021-10-20 11:45:00|3576.8|3570.8|3568.1|3562.1|3576.8|3570.8|3567.5|3561.5|55
1634730600000|2021-10-20 11:50:00|3567.8|3561.8|3568.8|3562.8|3570.8|3564.8|3565.5|3559.5|57
1634730900000|2021-10-20 11:55:00|3569.3|3563.3|3569.8|3563.8|3571.1|3565.1|3567.5|3561.5|43
1634731200000|2021-10-20 12:00:00|3570|3564|3568|3562|3570.3|3564.3|3565.6|3559.6|43
1634731500000|2021-10-20 12:05:00|3567.5|3561.5|3568.8|3562.8|3570.9|3564.9|3567|3561|57
1634731800000|2021-10-20 12:10:00|3568.3|3562.3|3576.8|3570.8|3577.1|3571.1|3566|3560|75
1634732100000|2021-10-20 12:15:00|3576.6|3570.6|3572.6|3566.6|3576.8|3570.8|3572.1|3566.1|56
1634732400000|2021-10-20 12:20:00|3572.3|3566.3|3569.8|3563.8|3573.1|3567.1|3567.9|3561.9|65
1634732700000|2021-10-20 12:25:00|3570.3|3564.3|3570|3564|3573.8|3567.8|3569.5|3563.5|57
1634733000000|2021-10-20 12:30:00|3570.4|3564.4|3564.6|3558.6|3572.4|3566.4|3564.6|3558.6|66
1634733300000|2021-10-20 12:35:00|3564.5|3558.5|3565.3|3559.3|3566.3|3560.3|3562.8|3556.8|47
1634733600000|2021-10-20 12:40:00|3565.8|3559.8|3568.5|3562.5|3569.3|3563.3|3562.5|3556.5|72
1634733900000|2021-10-20 12:45:00|3568.3|3562.3|3565.9|3559.9|3568.3|3562.3|3563.6|3557.6|85
1634734200000|2021-10-20 12:50:00|3565.3|3559.3|3562.8|3556.8|3565.9|3559.9|3561.8|3555.8|55
1634734500000|2021-10-20 12:55:00|3562.5|3556.5|3551.5|3545.5|3562.8|3556.8|3550.3|3544|83
1634734800000|2021-10-20 13:00:00|3551.3|3545.3|3548.8|3542.8|3553.5|3547.5|3537.8|3531.8|296
1634735100000|2021-10-20 13:05:00|3548.5|3542.5|3556.3|3550.3|3556.3|3550.3|3540.8|3534.8|282
1634735400000|2021-10-20 13:10:00|3555.8|3549.8|3552|3546|3560.8|3554.8|3552|3546|261
1634735700000|2021-10-20 13:15:00|3551.8|3545.8|3554|3548|3555.6|3549.6|3546|3540|196
1634736000000|2021-10-20 13:20:00|3553.8|3547.8|3569.1|3563.1|3570.8|3564.8|3553.4|3547.4|211
1634736300000|2021-10-20 13:25:00|3569.4|3563.4|3560.3|3554.3|3569.4|3563.4|3554.9|3548.9|219
1634736600000|2021-10-20 13:30:00|3559.9|3553.9|3552.8|3546.8|3559.9|3553.9|3550.3|3544.3|178
1634736900000|2021-10-20 13:35:00|3552.5|3546.5|3559.3|3553.3|3560.3|3554.3|3552.5|3546.5|110
1634737200000|2021-10-20 13:40:00|3559.8|3553.8|3557.8|3551.8|3563.1|3557.1|3555.4|3549.4|123
1634737500000|2021-10-20 13:45:00|3557.5|3551.5|3558|3552|3558|3552|3553.3|3547.3|94
1634737800000|2021-10-20 13:50:00|3557.8|3551.8|3560.8|3554.8|3562.4|3556.4|3556.6|3550.6|111
1634738100000|2021-10-20 13:55:00|3560.5|3554.5|3558.5|3552.5|3563.9|3557.9|3557.8|3551.8|105
1634738400000|2021-10-20 14:00:00|3557.9|3551.9|3552.5|3546.5|3558.5|3552.5|3549|3543|149
1634738700000|2021-10-20 14:05:00|3552.3|3546.3|3553|3547|3555.8|3549.8|3551.8|3545.8|69
1634739000000|2021-10-20 14:10:00|3553.3|3547.3|3558.8|3552.8|3560.8|3554.8|3553.3|3547.3|130
1634739300000|2021-10-20 14:15:00|3559|3553|3564.6|3558.6|3565.1|3559.1|3556|3550|297
1634739600000|2021-10-20 14:20:00|3564.4|3558.4|3562.5|3556.5|3570.8|3564.8|3560.4|3554.4|264
1634739900000|2021-10-20 14:25:00|3562.3|3556.3|3555.3|3549.3|3567|3561|3553.8|3547.8|200
1634740200000|2021-10-20 14:30:00|3556.1|3550.1|3569|3563|3570.9|3564.9|3556.1|3550.1|241
1634740500000|2021-10-20 14:35:00|3568.9|3562.9|3571.4|3565.4|3577.4|3571.4|3568.9|3562.9|240
1634740800000|2021-10-20 14:40:00|3571.5|3565.5|3565|3559|3577.9|3571.9|3562.9|3556.9|224
1634741100000|2021-10-20 14:45:00|3564.4|3558.4|3560.3|3554.3|3570|3564|3560.3|3554.3|210
1634741400000|2021-10-20 14:50:00|3560|3554|3554|3548|3564|3558|3549.6|3543.6|221
1634741700000|2021-10-20 14:55:00|3554.4|3548.4|3569|3563|3572.6|3566.6|3552.9|3546.9|291
1634742000000|2021-10-20 15:00:00|3569.3|3563.3|3573.8|3567.8|3575.3|3569.3|3563.3|3557.3|180
1634742300000|2021-10-20 15:05:00|3574|3568|3572|3566|3574.8|3568.8|3568.5|3562.5|150
1634742600000|2021-10-20 15:10:00|3571.8|3565.8|3581.5|3575.5|3581.8|3575.8|3570.3|3564.3|149
1634742900000|2021-10-20 15:15:00|3581.8|3575.8|3586.3|3580.3|3589.8|3583.8|3581.5|3575.5|219
1634743200000|2021-10-20 15:20:00|3586.8|3580.8|3589|3583|3590.1|3584.1|3585.3|3579.3|136
1634743500000|2021-10-20 15:25:00|3589.4|3583.4|3587.3|3581.3|3591.6|3585.6|3586.6|3580.6|130
1634743800000|2021-10-20 15:30:00|3587.8|3581.8|3594|3588|3594.5|3588.5|3583.8|3577.8|147
1634744100000|2021-10-20 15:35:00|3594.5|3588.5|3604.3|3598.3|3604.5|3598.5|3594.5|3588.5|125
1634744400000|2021-10-20 15:40:00|3604|3598|3611.1|3605.1|3613.1|3607.1|3600.5|3594.5|149
1634744700000|2021-10-20 15:45:00|3610.8|3604.8|3609.5|3603.5|3612.6|3606.6|3606.1|3600.1|92
1634745000000|2021-10-20 15:50:00|3609.4|3603.4|3616.1|3610.1|3616.3|3610.3|3609.4|3603.4|117
1634745300000|2021-10-20 15:55:00|3616.5|3610.5|3617|3611|3620.3|3614.3|3612.9|3606.9|193
1634745600000|2021-10-20 16:00:00|3617.4|3611.4|3626.6|3620.6|3628.6|3622.6|3616.6|3610.6|271
1634745900000|2021-10-20 16:05:00|3627|3621|3634.1|3628.1|3640|3632.5|3626.5|3620.5|111
1634746200000|2021-10-20 16:10:00|3633.9|3627.9|3630.3|3624.3|3633.9|3627.9|3625.6|3619.6|164
1634746500000|2021-10-20 16:15:00|3629.8|3623.8|3632|3626|3632|3626|3622.8|3616.8|162
1634746800000|2021-10-20 16:20:00|3631.5|3625.5|3632.5|3626.5|3634|3628|3629.3|3623.3|130
1634747100000|2021-10-20 16:25:00|3632.3|3626.3|3636.5|3630.5|3636.5|3630.5|3630.8|3624.8|141
1634747400000|2021-10-20 16:30:00|3637|3631|3633|3627|3637.5|3631.5|3632.3|3626.3|141
1634747700000|2021-10-20 16:35:00|3632.8|3626.8|3638|3632|3639.3|3633.3|3631.5|3625.5|169
1634748000000|2021-10-20 16:40:00|3638.5|3632.5|3648.3|3642.3|3648.3|3642.3|3638|3632|175
1634748300000|2021-10-20 16:45:00|3647.8|3641.8|3647.8|3641.8|3649.5|3643.5|3644.9|3638.9|171
1634748600000|2021-10-20 16:50:00|3648.3|3642.3|3644|3638|3648.3|3642.3|3639.6|3633.6|201
1634748900000|2021-10-20 16:55:00|3643.5|3637.5|3645.9|3639.9|3648.3|3642.3|3643|3637|140
1634774400000|2021-10-21 00:00:00|3639|3633|3638.1|3632.1|3639.1|3633.1|3637.9|3631.9|25
1634774700000|2021-10-21 00:05:00|3638.9|3632.9|3639|3633|3639|3633|3638.9|3632.9|2
1634775000000|2021-10-21 00:10:00|3639.3|3633.3|3639.4|3633.4|3639.4|3633.4|3639.3|3633.3|2
1634775600000|2021-10-21 00:20:00|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1634775900000|2021-10-21 00:25:00|3640.5|3631.5|3635.1|3629.1|3640.5|3633.5|3630.6|3624.6|24
1634776200000|2021-10-21 00:30:00|3637.3|3629|3641.9|3635.9|3641.9|3635.9|3634.6|3628.6|10
1634776500000|2021-10-21 00:35:00|3642.1|3636.1|3642.1|3636.1|3642.3|3636.3|3641.9|3635.9|4
1634776800000|2021-10-21 00:40:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1634777100000|2021-10-21 00:45:00|3643.5|3635.5|3645.6|3639.6|3646.1|3640.1|3643.5|3635.5|8
1634777400000|2021-10-21 00:50:00|3646.4|3640.4|3650.9|3644.9|3651.6|3645.6|3646.4|3640.4|10
1634777700000|2021-10-21 00:55:00|3651.3|3645.3|3652|3646|3652.3|3646.3|3651.3|3645.3|7
1634778000000|2021-10-21 01:00:00|3651.4|3645.4|3634.6|3628.6|3651.4|3645.4|3627.8|3621.8|333
1634778300000|2021-10-21 01:05:00|3634.9|3628.9|3639.8|3633.8|3642.6|3636.6|3633.6|3627.6|132
1634778600000|2021-10-21 01:10:00|3639.5|3633.5|3626.6|3620.6|3639.6|3633.6|3624|3618|116
1634778900000|2021-10-21 01:15:00|3626.8|3620.8|3617.1|3611.1|3633.6|3627.6|3615.6|3609.6|251
1634779200000|2021-10-21 01:20:00|3616.9|3610.9|3622.9|3616.9|3623.1|3617.1|3615.3|3609.3|193
1634779500000|2021-10-21 01:25:00|3622.5|3616.5|3617.1|3611.1|3622.9|3616.9|3616.4|3610.4|94
1634779800000|2021-10-21 01:30:00|3617.4|3611.4|3622.6|3616.6|3623.5|3617.5|3615.4|3609.4|172
1634780100000|2021-10-21 01:35:00|3622.9|3616.9|3625.3|3619.3|3628.5|3622.5|3622.9|3616.9|179
1634780400000|2021-10-21 01:40:00|3625.5|3619.5|3627|3621|3634.3|3628.3|3625.5|3619.5|210
1634780700000|2021-10-21 01:45:00|3626.8|3620.8|3628|3622|3630.6|3624.6|3625.4|3619.4|137
1634781000000|2021-10-21 01:50:00|3627.8|3621.8|3633.4|3627.4|3633.8|3627.8|3627|3621|159
1634781300000|2021-10-21 01:55:00|3633.5|3627.5|3626.9|3620.9|3636.3|3630.3|3625.6|3619.6|172
1634781600000|2021-10-21 02:00:00|3627.5|3621.5|3631.3|3625.3|3634.3|3628.3|3625.4|3619.4|160
1634781900000|2021-10-21 02:05:00|3631.9|3625.9|3636.5|3630.5|3638|3632|3630.8|3624.8|189
1634782200000|2021-10-21 02:10:00|3636.3|3630.3|3638|3632|3643.1|3637.1|3635.9|3629.9|156
1634782500000|2021-10-21 02:15:00|3638.4|3632.4|3630.8|3624.8|3638.4|3632.4|3630.3|3624.3|26
1634782800000|2021-10-21 02:20:00|3629.8|3623.8|3633|3627|3633.4|3627.4|3629.3|3623.3|16
1634783100000|2021-10-21 02:25:00|3632.8|3626.8|3631.9|3625.9|3634|3628|3631.5|3625.5|27
1634783400000|2021-10-21 02:30:00|3632.8|3626.8|3634.5|3628.5|3640.6|3634.6|3631.6|3625.6|181
1634783700000|2021-10-21 02:35:00|3634.3|3628.3|3636.9|3630.9|3638.4|3632.4|3628.9|3622.9|197
1634784000000|2021-10-21 02:40:00|3636.6|3630.6|3623.5|3617.5|3636.6|3630.6|3621.8|3615.8|179
1634784300000|2021-10-21 02:45:00|3623.8|3617.8|3625.8|3619.8|3628.4|3622.4|3623.8|3617.8|82
1634784600000|2021-10-21 02:50:00|3626.1|3620.1|3625.8|3619.8|3627.4|3621.4|3622.8|3616.8|93
1634784900000|2021-10-21 02:55:00|3625.5|3619.5|3624.1|3618.1|3625.8|3619.8|3623|3617|39
1634785200000|2021-10-21 03:00:00|3623.9|3617.9|3628.5|3622.5|3629.6|3623.6|3621.9|3615.9|45
1634785500000|2021-10-21 03:05:00|3628.8|3622.8|3626.3|3620.3|3629.4|3623.4|3625.4|3619.4|98
1634785800000|2021-10-21 03:10:00|3626|3620|3624.6|3618.6|3626.3|3620.3|3623.3|3617.3|66
1634786100000|2021-10-21 03:15:00|3624.9|3618.9|3622.9|3616.9|3624.9|3618.9|3617.5|3611.5|86
1634786400000|2021-10-21 03:20:00|3623.1|3617.1|3623.4|3617.4|3627.1|3621.1|3622.5|3616.5|54
1634786700000|2021-10-21 03:25:00|3623.6|3617.6|3633|3627|3637.5|3631.5|3623.4|3617.4|192
1634787000000|2021-10-21 03:30:00|3633.3|3627.3|3632.5|3626.5|3633.8|3627.8|3632.5|3626.5|13
1634787300000|2021-10-21 03:35:00|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|5
1634787600000|2021-10-21 03:40:00|3631.8|3625.8|3632.6|3626.6|3633.1|3627.1|3631.8|3625.8|6
1634787900000|2021-10-21 03:45:00|3632.5|3626.5|3632.5|3626.5|3633.9|3627.9|3631.9|3625.9|11
1634788200000|2021-10-21 03:50:00|3632.6|3626.6|3634.3|3628.3|3634.3|3628.3|3632.6|3626.6|7
1634788500000|2021-10-21 03:55:00|3634.5|3628.5|3633.3|3627.3|3635|3629|3633|3627|11
1634788800000|2021-10-21 04:00:00|3633.5|3627.5|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|4
1634789100000|2021-10-21 04:05:00|3633.5|3627.5|3632.9|3626.9|3636|3630|3632.9|3626.9|12
1634789400000|2021-10-21 04:10:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3631.4|3625.4|4
1634789700000|2021-10-21 04:15:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1634790000000|2021-10-21 04:20:00|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1634790300000|2021-10-21 04:25:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1634790600000|2021-10-21 04:30:00|3633.5|3627.5|3635.3|3629.3|3635.3|3629.3|3633.5|3627.5|7
1634790900000|2021-10-21 04:35:00|3635|3629|3633.8|3627.8|3635.6|3629.6|3633.8|3627.8|33
1634791200000|2021-10-21 04:40:00|3634|3628|3639|3633|3640.3|3634.3|3633.8|3627.8|36
1634791500000|2021-10-21 04:45:00|3639.5|3633.5|3642|3636|3645.1|3639.1|3639|3633|48
1634792400000|2021-10-21 05:00:00|3642.1|3636.1|3637.3|3631.3|3642.1|3636.1|3637.3|3631.3|9
1634793000000|2021-10-21 05:10:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1634793300000|2021-10-21 05:15:00|3636.3|3630.3|3631|3625|3636.3|3630.3|3631|3625|11
1634793600000|2021-10-21 05:20:00|3630.8|3624.8|3624.6|3618.6|3630.8|3624.8|3622|3615.5|41
1634793900000|2021-10-21 05:25:00|3624.4|3618.4|3628.1|3622.1|3629.6|3623.6|3624.1|3618.1|25
1634794200000|2021-10-21 05:30:00|3627.8|3621.8|3616.4|3610.4|3627.8|3621.8|3615.1|3609.1|229
1634794500000|2021-10-21 05:35:00|3615.6|3609.6|3610.5|3604.5|3615.6|3609.6|3605.9|3599.9|138
1634794800000|2021-10-21 05:40:00|3610.8|3604.8|3606.4|3600.4|3611.5|3605.5|3605.4|3599.4|141
1634795100000|2021-10-21 05:45:00|3606.6|3600.6|3615.4|3609.4|3615.4|3609.4|3606.4|3600.4|170
1634795400000|2021-10-21 05:50:00|3615.3|3609.3|3612.6|3606.6|3616.1|3610.1|3609.8|3603.8|233
1634795700000|2021-10-21 05:55:00|3613.1|3607.1|3607.5|3601.5|3614.4|3608.4|3605.4|3599.4|183
1634796000000|2021-10-21 06:00:00|3607.8|3601.8|3603.3|3597.3|3609.8|3603.8|3602.1|3596.1|208
1634796300000|2021-10-21 06:05:00|3603.6|3597.6|3606.1|3600.1|3613.9|3607.9|3602.9|3596.9|271
1634796600000|2021-10-21 06:10:00|3606.3|3600.3|3613.8|3607.8|3614.5|3608.5|3606.3|3600.3|109
1634796900000|2021-10-21 06:15:00|3613.5|3607.5|3625.3|3619.3|3625.3|3619.3|3612.8|3606.8|192
1634797200000|2021-10-21 06:20:00|3624.8|3618.8|3618.4|3612.4|3625.3|3619.3|3615.8|3609.8|149
1634797500000|2021-10-21 06:25:00|3618.3|3612.3|3616.1|3610.1|3624.8|3618.8|3615.6|3609.6|155
1634797800000|2021-10-21 06:30:00|3615.8|3609.8|3598.4|3592.4|3615.8|3609.8|3596.4|3590.4|143
1634798100000|2021-10-21 06:35:00|3598|3592|3603.9|3597.9|3603.9|3597.9|3587.1|3581.1|179
1634798400000|2021-10-21 06:40:00|3603.8|3597.8|3599.5|3593.5|3603.9|3597.9|3594.4|3588.4|120
1634798700000|2021-10-21 06:45:00|3599.9|3593.9|3595.6|3589.6|3600.3|3594.3|3592.3|3586.3|151
1634799000000|2021-10-21 06:50:00|3596.1|3590.1|3596.3|3590.3|3604.9|3598.9|3594.8|3588.8|119
1634799300000|2021-10-21 06:55:00|3596.1|3590.1|3598.1|3592.1|3598.1|3592.1|3580.5|3574.5|141
1634799600000|2021-10-21 07:00:00|3597.8|3591.8|3616.9|3610.9|3620.5|3614.5|3591.4|3585.4|107
1634799900000|2021-10-21 07:05:00|3617|3611|3616.1|3610.1|3618.5|3612.5|3613.8|3607.8|41
1634800200000|2021-10-21 07:10:00|3616.4|3610.4|3610.8|3604.8|3620.5|3614.5|3607.6|3601.6|104
1634800500000|2021-10-21 07:15:00|3610.4|3604.4|3576.5|3570.5|3612.3|3606.3|3576.5|3570.5|102
1634800800000|2021-10-21 07:20:00|3576.8|3570.8|3586.9|3580.9|3588.9|3582.9|3573.6|3567.6|120
1634801100000|2021-10-21 07:25:00|3586.6|3580.6|3576.4|3570.4|3586.9|3580.9|3573.6|3567.6|89
1634801400000|2021-10-21 07:30:00|3576.8|3570.8|3586.3|3580.3|3586.5|3580.5|3574.9|3568.9|88
1634801700000|2021-10-21 07:35:00|3586.5|3580.5|3596.8|3590.8|3597|3591|3586.5|3580.5|33
1634802000000|2021-10-21 07:40:00|3597.1|3591.1|3609.6|3603.6|3610.5|3604.5|3596.9|3590.9|42
1634802300000|2021-10-21 07:45:00|3609.3|3603.3|3616.3|3610.3|3616.8|3610.8|3609.1|3603.1|14
1634802600000|2021-10-21 07:50:00|3616.5|3610.5|3624|3618|3627|3621|3615.6|3609.6|30
1634802900000|2021-10-21 07:55:00|3623.9|3617.9|3621.6|3615.6|3625.4|3619.4|3617|3611|58
1634803200000|2021-10-21 08:00:00|3622.8|3616.8|3621.3|3615.3|3632.1|3626.1|3611.9|3605.9|112
1634803500000|2021-10-21 08:05:00|3621.5|3615.5|3610|3604|3622.3|3616.3|3609.1|3603.1|47
1634803800000|2021-10-21 08:10:00|3611|3605|3599.9|3593.9|3616.5|3610.5|3599.4|3593.4|106
1634804100000|2021-10-21 08:15:00|3600.1|3594.1|3610.3|3604.3|3610.3|3604.3|3599.6|3593.6|92
1634804400000|2021-10-21 08:20:00|3610|3604|3616|3610|3617.3|3611.3|3608.3|3602.3|62
1634804700000|2021-10-21 08:25:00|3616.3|3610.3|3615.1|3609.1|3617|3611|3610.3|3604.3|39
1634805000000|2021-10-21 08:30:00|3615|3609|3609|3603|3615.8|3609.8|3609|3603|46
1634805300000|2021-10-21 08:35:00|3609.1|3603.1|3613.3|3607.3|3613.8|3607.8|3607.3|3601.3|51
1634805600000|2021-10-21 08:40:00|3613|3607|3611|3605|3613.6|3607.6|3609.9|3603.9|26
1634805900000|2021-10-21 08:45:00|3610.8|3604.8|3612.8|3606.8|3612.8|3606.8|3608.3|3602.3|44
1634806200000|2021-10-21 08:50:00|3613|3607|3620.9|3614.9|3620.9|3614.9|3612.8|3606.8|32
1634806500000|2021-10-21 08:55:00|3621|3615|3620.8|3614.8|3622.1|3616.1|3617.3|3611.3|51
1634806800000|2021-10-21 09:00:00|3621|3615|3618.3|3612.3|3621.1|3615.1|3618.3|3612.3|27
1634807100000|2021-10-21 09:05:00|3618.8|3612.8|3610.4|3604.4|3618.8|3612.8|3607.8|3601.8|41
1634807400000|2021-10-21 09:10:00|3610.1|3604.1|3607.9|3601.9|3610.1|3604.1|3603.3|3597.3|38
1634807700000|2021-10-21 09:15:00|3607.6|3601.6|3609|3603|3610.3|3604.3|3606.5|3600.5|30
1634808000000|2021-10-21 09:20:00|3608.4|3602.4|3609.3|3603.3|3609.3|3603.3|3605.3|3599.3|63
1634808300000|2021-10-21 09:25:00|3609.6|3603.6|3612.1|3606.1|3614.3|3608.3|3609.6|3603.6|33
1634808600000|2021-10-21 09:30:00|3611.9|3605.9|3608.9|3602.9|3614.3|3608.3|3607.6|3601.6|55
1634808900000|2021-10-21 09:35:00|3608.6|3602.6|3607.8|3601.8|3608.6|3602.6|3604.6|3598.6|34
1634809200000|2021-10-21 09:40:00|3608.3|3602.3|3608.8|3602.8|3611.3|3605.3|3608.3|3602.3|32
1634809500000|2021-10-21 09:45:00|3609|3603|3611.4|3605.4|3612.4|3606.4|3607.1|3601.1|37
1634809800000|2021-10-21 09:50:00|3611.1|3605.1|3611.4|3605.4|3611.8|3605.8|3610.4|3604.4|15
1634810100000|2021-10-21 09:55:00|3611.6|3605.6|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|12
1634810400000|2021-10-21 10:00:00|3611.4|3605.4|3612.6|3606.6|3612.6|3606.6|3610.3|3604.3|22
1634810700000|2021-10-21 10:05:00|3612.4|3606.4|3612.6|3606.6|3612.8|3606.8|3610.4|3604.4|14
1634811000000|2021-10-21 10:10:00|3612.4|3606.4|3609.9|3603.9|3612.4|3606.4|3607.5|3601.5|21
1634811300000|2021-10-21 10:15:00|3610.4|3604.4|3610.5|3604.5|3615.4|3609.4|3610.4|3604.4|31
1634811600000|2021-10-21 10:20:00|3610.3|3604.3|3601.5|3595.5|3610.3|3604.3|3601|3595|47
1634811900000|2021-10-21 10:25:00|3601.8|3595.8|3599.9|3593.9|3603.5|3597.5|3598.3|3592.3|50
1634812200000|2021-10-21 10:30:00|3600|3594|3601.8|3595.8|3602.3|3596.3|3600|3594|26
1634812500000|2021-10-21 10:35:00|3601.5|3595.5|3601.8|3595.8|3602.4|3596.4|3600.9|3594.9|36
1634812800000|2021-10-21 10:40:00|3601.5|3595.5|3568.8|3562.8|3601.5|3595.5|3568.8|3562.8|63
1634813100000|2021-10-21 10:45:00|3565.3|3554.8|3570.1|3564.1|3573.6|3567.6|3546.8|3540.8|103
1634813400000|2021-10-21 10:50:00|3570.9|3564.9|3561.6|3555.6|3570.9|3564.9|3550.8|3544.8|87
1634813700000|2021-10-21 10:55:00|3561.5|3555.5|3567.9|3561.9|3568.1|3562.1|3559.3|3553.3|43
1634814000000|2021-10-21 11:00:00|3569.3|3563.3|3561.4|3555.4|3569.4|3563.4|3561.1|3555.1|44
1634814300000|2021-10-21 11:05:00|3561.1|3555.1|3558.6|3552.6|3562|3556|3554.6|3548.6|72
1634814600000|2021-10-21 11:10:00|3557.8|3551.8|3549.9|3543.9|3557.8|3551.8|3548.1|3542.1|93
1634814900000|2021-10-21 11:15:00|3549.5|3543.5|3553|3547|3554.6|3548.6|3546.5|3540.5|53
1634815200000|2021-10-21 11:20:00|3552.3|3546.3|3550.9|3544.9|3553.6|3547.6|3549|3543|60
1634815500000|2021-10-21 11:25:00|3550.5|3544.5|3545.6|3539.6|3551.3|3545.3|3544.6|3538.6|52
1634815800000|2021-10-21 11:30:00|3545.4|3539.4|3547.9|3541.9|3550.5|3544.5|3544.4|3538.4|80
1634816100000|2021-10-21 11:35:00|3547.5|3541.5|3549.3|3543.3|3549.6|3543.6|3546|3540|43
1634816400000|2021-10-21 11:40:00|3549.6|3543.6|3553.5|3547.5|3556|3550|3549.3|3543.3|47
1634816700000|2021-10-21 11:45:00|3553.3|3547.3|3559|3553|3562|3556|3553.3|3547.3|69
1634817000000|2021-10-21 11:50:00|3559.3|3553.3|3553|3547|3560|3554|3553|3547|87
1634817300000|2021-10-21 11:55:00|3552.3|3546.3|3547.5|3541.5|3553|3547|3545.3|3539.3|76
1634817600000|2021-10-21 12:00:00|3548|3542|3553.1|3547.1|3555.6|3549.6|3548|3542|85
1634817900000|2021-10-21 12:05:00|3553.6|3547.6|3557.3|3551.3|3557.3|3551.3|3548.8|3542.8|62
1634818200000|2021-10-21 12:10:00|3555.8|3549.8|3550.1|3544.1|3557.1|3551.1|3548.6|3542.6|67
1634818500000|2021-10-21 12:15:00|3550.4|3544.4|3550.4|3544.4|3551|3545|3548.4|3542.4|26
1634818800000|2021-10-21 12:20:00|3550.1|3544.1|3551.6|3545.6|3552|3546|3549.6|3543.6|30
1634819100000|2021-10-21 12:25:00|3551.9|3545.9|3551.3|3545.3|3551.9|3545.9|3547.5|3541.5|21
1634819400000|2021-10-21 12:30:00|3551.6|3545.6|3550.9|3544.9|3558.3|3552.3|3549.1|3543.1|61
1634819700000|2021-10-21 12:35:00|3551.6|3545.6|3550.9|3544.9|3551.9|3545.9|3549.9|3543.9|28
1634820000000|2021-10-21 12:40:00|3551.1|3545.1|3549.4|3543.4|3551.4|3545.4|3549.4|3543.4|20
1634820300000|2021-10-21 12:45:00|3549.9|3543.9|3550.4|3544.4|3553.5|3547.5|3549.9|3543.9|32
1634820600000|2021-10-21 12:50:00|3550.6|3544.6|3545.6|3539.6|3551.6|3545.6|3544.8|3538.8|60
1634820900000|2021-10-21 12:55:00|3545.9|3539.9|3533.5|3514.8|3551.4|3545.4|3533.5|3513.8|107
1634821200000|2021-10-21 13:00:00|3533|3514.5|3508.5|3502.5|3544.1|3538.1|3503.9|3495.3|519
1634821500000|2021-10-21 13:05:00|3509|3503|3516.8|3510.8|3530|3524|3505.9|3499.9|387
1634821800000|2021-10-21 13:10:00|3517|3511|3492.1|3486.1|3517|3511|3481.9|3475.9|231
1634822100000|2021-10-21 13:15:00|3492.8|3486.8|3479.1|3473.1|3493.6|3487.6|3479.1|3473.1|166
1634822400000|2021-10-21 13:20:00|3478.3|3472.3|3488.9|3482.9|3490.5|3484.5|3468.1|3462.1|313
1634822700000|2021-10-21 13:25:00|3488.6|3482.6|3479.9|3473.9|3492.1|3486.1|3479.9|3473.9|275
1634823000000|2021-10-21 13:30:00|3480.1|3474.1|3478.6|3472.6|3486.6|3480.6|3476.9|3470.9|303
1634823300000|2021-10-21 13:35:00|3478.4|3472.4|3449|3443|3478.4|3472.4|3449|3443|325
1634823600000|2021-10-21 13:40:00|3450.3|3444.3|3440.8|3434.8|3457.1|3451.1|3440.5|3434.5|211
1634823900000|2021-10-21 13:45:00|3440.9|3434.9|3429.9|3423.9|3440.9|3434.9|3427.9|3421.9|210
1634824200000|2021-10-21 13:50:00|3430.1|3424.1|3443.3|3437.3|3453.9|3447.9|3429.6|3423.6|199
1634824500000|2021-10-21 13:55:00|3442.3|3436.3|3446|3440|3446|3440|3425|3419|306
1634824800000|2021-10-21 14:00:00|3445.5|3439.5|3451.8|3445.8|3455.8|3449.8|3440.6|3434.6|226
1634825100000|2021-10-21 14:05:00|3452.4|3446.4|3437.8|3431.8|3453.6|3447.6|3432.6|3426.6|146
1634825400000|2021-10-21 14:10:00|3438.4|3432.4|3423.3|3417.3|3439.9|3433.9|3422.1|3416.1|198
1634825700000|2021-10-21 14:15:00|3424.3|3418.3|3425.5|3419.5|3431.4|3425.4|3422.4|3416.4|252
1634826000000|2021-10-21 14:20:00|3424.8|3418.8|3403|3397|3428.9|3422.9|3401.6|3395.6|198
1634826300000|2021-10-21 14:25:00|3402.4|3396.4|3406.5|3400.5|3410.5|3404.5|3395|3389|349
1634826600000|2021-10-21 14:30:00|3406.8|3400.8|3420.8|3414.8|3423.1|3417.1|3406.5|3400.5|235
1634826900000|2021-10-21 14:35:00|3421.6|3415.6|3415.5|3409.5|3430.6|3424.6|3414.6|3408.6|189
1634827200000|2021-10-21 14:40:00|3415.8|3409.8|3425|3419|3429.8|3423.8|3403.3|3397.3|214
1634827500000|2021-10-21 14:45:00|3425.3|3419.3|3430.1|3424.1|3431.9|3425.9|3418.5|3412.5|188
1634827800000|2021-10-21 14:50:00|3429.8|3423.8|3434.6|3428.6|3443.1|3437.1|3428.8|3422.8|209
1634828100000|2021-10-21 14:55:00|3434.9|3428.9|3438.1|3432.1|3440.4|3434.4|3426.9|3420.9|207
1634828400000|2021-10-21 15:00:00|3437.1|3431.1|3425.9|3419.9|3437.3|3431.3|3422.5|3416.5|111
1634828700000|2021-10-21 15:05:00|3426.1|3420.1|3431.3|3425.3|3431.3|3425.3|3420|3414|190
1634829000000|2021-10-21 15:10:00|3431.5|3425.5|3423.8|3417.8|3432|3426|3423|3417|123
1634829300000|2021-10-21 15:15:00|3424|3418|3424.3|3418.3|3427.3|3421.3|3422.5|3416.5|120
1634829600000|2021-10-21 15:20:00|3425|3419|3427.3|3421.3|3427.5|3421.5|3424.3|3418.3|36
1634829900000|2021-10-21 15:25:00|3427|3421|3427.8|3421.8|3430.5|3424.5|3427|3421|40
1634830200000|2021-10-21 15:30:00|3427.5|3421.5|3422.9|3416.9|3427.5|3421.5|3421|3415|100
1634830500000|2021-10-21 15:35:00|3423|3417|3417.5|3411.5|3423|3417|3411.8|3405.8|61
1634830800000|2021-10-21 15:40:00|3416.4|3410.4|3411.5|3405.5|3416.4|3410.4|3410.3|3404.3|67
1634831100000|2021-10-21 15:45:00|3411.3|3405.3|3409|3403|3411.3|3405.3|3403|3397|102
1634831400000|2021-10-21 15:50:00|3408.8|3402.8|3404.5|3398.5|3410.8|3404.8|3404.5|3398.5|33
1634831700000|2021-10-21 15:55:00|3404.3|3398.3|3404.5|3398.5|3404.5|3398.5|3399.6|3393.6|140
1634832000000|2021-10-21 16:00:00|3404.3|3398.3|3417.5|3411.5|3419.3|3413.3|3404.3|3398.3|113
1634832300000|2021-10-21 16:05:00|3417.8|3411.8|3418.4|3412.4|3420.3|3414.3|3413.8|3407.8|82
1634832600000|2021-10-21 16:10:00|3419.1|3413.1|3416.3|3410.3|3419.3|3413.3|3415.3|3409.3|38
1634832900000|2021-10-21 16:15:00|3416.5|3410.5|3412.6|3406.6|3418.8|3412.8|3411.3|3405.3|168
1634833200000|2021-10-21 16:20:00|3412.8|3406.8|3418.8|3412.8|3418.8|3412.8|3412.8|3406.8|20
1634833500000|2021-10-21 16:25:00|3418.5|3412.5|3416|3410|3418.5|3412.5|3415.3|3409.3|55
1634833800000|2021-10-21 16:30:00|3416.3|3410.3|3416.4|3410.4|3419.3|3413.3|3416.3|3410.3|24
1634834100000|2021-10-21 16:35:00|3416.5|3410.5|3422.8|3416.8|3427.3|3421.3|3416.5|3410.5|70
1634834400000|2021-10-21 16:40:00|3422.5|3416.5|3425|3419|3425|3419|3422.5|3416.5|16
1634834700000|2021-10-21 16:45:00|3424.8|3418.8|3428.9|3422.9|3430.1|3424.1|3424.8|3418.8|20
1634835000000|2021-10-21 16:50:00|3429.1|3423.1|3429.3|3423.3|3429.6|3423.6|3425.9|3419.9|19
1634835300000|2021-10-21 16:55:00|3429.5|3423.5|3429.8|3423.8|3429.8|3423.8|3429.5|3423.5|2
1634860800000|2021-10-22 00:00:00|3433.1|3427.1|3434|3428|3434.3|3428.3|3433.1|3427.1|5
1634861100000|2021-10-22 00:05:00|3433.3|3427.3|3432.3|3426.3|3434.5|3428.4|3430.4|3424.3|31
1634861400000|2021-10-22 00:10:00|3432.9|3426.9|3436.3|3430.3|3436.3|3430.3|3432.9|3426.9|14
1634861700000|2021-10-22 00:15:00|3436.1|3430.1|3436.3|3430.3|3436.3|3430.3|3435.9|3429.9|4
1634862000000|2021-10-22 00:20:00|3439|3431.8|3438.1|3432.1|3439|3432.1|3437.5|3431.5|5
1634862300000|2021-10-22 00:25:00|3438|3432|3440.5|3434.5|3440.5|3434.5|3438|3432|6
1634862600000|2021-10-22 00:30:00|3440.8|3434.8|3443.4|3437.4|3443.6|3437.6|3440.8|3434.8|12
1634862900000|2021-10-22 00:35:00|3443.5|3437.5|3443.6|3437.6|3443.6|3437.6|3443.5|3437.5|2
1634863200000|2021-10-22 00:40:00|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|3443.6|3437.6|3
1634863500000|2021-10-22 00:45:00|3443.6|3437.6|3443.8|3437.8|3443.8|3437.8|3443.6|3437.6|4
1634863800000|2021-10-22 00:50:00|3443.6|3437.6|3442.3|3436.3|3444.1|3438.1|3441.9|3435.9|11
1634864100000|2021-10-22 00:55:00|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|1
1634864400000|2021-10-22 01:00:00|3443.3|3437.3|3446.3|3440.3|3449.3|3443.3|3441.5|3435.5|183
1634864700000|2021-10-22 01:05:00|3445.9|3439.9|3449|3443|3449.5|3443.5|3442.5|3436.5|183
1634865000000|2021-10-22 01:10:00|3449.3|3443.3|3448.3|3442.3|3450.5|3444.5|3446.5|3440.5|87
1634865300000|2021-10-22 01:15:00|3448|3442|3465.6|3459.6|3466.4|3460.4|3447.5|3441.5|164
1634865600000|2021-10-22 01:20:00|3465.5|3459.5|3458.5|3452.5|3465.6|3459.6|3456.3|3450.3|213
1634865900000|2021-10-22 01:25:00|3458|3452|3459.5|3453.5|3466.9|3460.9|3458|3452|188
1634866200000|2021-10-22 01:30:00|3459.8|3453.8|3464.5|3458.5|3467.9|3461.9|3459.8|3453.8|190
1634866500000|2021-10-22 01:35:00|3464|3458|3458.4|3452.4|3464.5|3458.5|3456.1|3450.1|110
1634866800000|2021-10-22 01:40:00|3458.5|3452.5|3454.8|3448.8|3461|3455|3450.8|3444.8|123
1634867100000|2021-10-22 01:45:00|3455|3449|3445.8|3439.8|3458.5|3452.5|3442.3|3436.3|172
1634867400000|2021-10-22 01:50:00|3445.5|3439.5|3452.3|3446.3|3454.8|3448.8|3444|3438|302
1634867700000|2021-10-22 01:55:00|3452.5|3446.5|3455.3|3449.3|3459.8|3453.8|3450.5|3444.5|132
1634868000000|2021-10-22 02:00:00|3455.8|3449.8|3460.5|3454.5|3461.1|3455.1|3453.5|3447.5|86
1634868300000|2021-10-22 02:05:00|3460.9|3454.9|3463.3|3457.3|3466.5|3460.5|3460.9|3454.9|78
1634868600000|2021-10-22 02:10:00|3463|3457|3465.8|3459.8|3470|3464|3462.5|3456.5|145
1634868900000|2021-10-22 02:15:00|3466.1|3460.1|3467.5|3461.5|3467.5|3461.5|3466.1|3460.1|8
1634869200000|2021-10-22 02:20:00|3467|3461|3465.4|3459.4|3467.8|3461.8|3464.8|3458.8|36
1634869500000|2021-10-22 02:25:00|3466|3460|3469.8|3463.8|3470.1|3464.1|3466|3460|16
1634869800000|2021-10-22 02:30:00|3469.5|3463.5|3465.3|3459.3|3469.9|3463.9|3464.8|3458.8|169
1634870100000|2021-10-22 02:35:00|3465.6|3459.6|3475.5|3469.5|3476|3470|3462.8|3456.8|133
1634870400000|2021-10-22 02:40:00|3475.8|3469.8|3467.1|3461.1|3477|3471|3466.9|3460.9|155
1634870700000|2021-10-22 02:45:00|3467.5|3461.5|3453.3|3447.3|3468|3462|3451.1|3445.1|292
1634871000000|2021-10-22 02:50:00|3453|3447|3463.3|3457.3|3463.8|3457.8|3451.5|3445.5|255
1634871300000|2021-10-22 02:55:00|3463|3457|3462.8|3456.8|3465.5|3459.5|3458.3|3452.3|158
1634871600000|2021-10-22 03:00:00|3463|3457|3455|3449|3463.3|3457.3|3453.6|3447.6|150
1634871900000|2021-10-22 03:05:00|3454.8|3448.8|3453.8|3447.8|3455|3449|3449|3443|129
1634872200000|2021-10-22 03:10:00|3453.3|3447.3|3463.5|3457.5|3465|3457.8|3452.3|3446.3|116
1634872500000|2021-10-22 03:15:00|3463.1|3457.1|3473|3467|3476.5|3470.5|3462|3456|99
1634872800000|2021-10-22 03:20:00|3472.8|3466.8|3471.3|3465.3|3472.8|3466.8|3468.6|3462.6|62
1634873100000|2021-10-22 03:25:00|3471|3465|3476.8|3470.8|3479.3|3473.3|3470.4|3464.4|72
1634873400000|2021-10-22 03:30:00|3476.9|3470.9|3474|3468|3477.5|3471.5|3472.3|3466.3|50
1634873700000|2021-10-22 03:35:00|3474.5|3468.5|3471|3465|3474.5|3468.5|3470.8|3464.8|5
1634874000000|2021-10-22 03:40:00|3470.8|3464.8|3470.8|3464.8|3470.8|3464.8|3470.5|3464.5|3
1634874300000|2021-10-22 03:45:00|3471|3465|3472.3|3466.3|3473.1|3467.1|3471|3465|21
1634874600000|2021-10-22 03:50:00|3472.8|3466.8|3473.6|3467.6|3474|3468|3472.8|3466.8|4
1634875200000|2021-10-22 04:00:00|3473.5|3467.5|3473.5|3467.5|3473.8|3467.8|3472.6|3466.6|11
1634875500000|2021-10-22 04:05:00|3473.8|3467.8|3473.5|3467.5|3475|3469|3473.5|3467.5|6
1634875800000|2021-10-22 04:10:00|3474|3468|3474|3468|3474.5|3468.5|3474|3468|4
1634876100000|2021-10-22 04:15:00|3473.6|3467.6|3473.1|3467.1|3473.6|3467.6|3473.1|3467.1|2
1634876400000|2021-10-22 04:20:00|3473.8|3467.8|3442.8|3436.8|3473.8|3467.8|3440.8|3434.8|41
1634877000000|2021-10-22 04:30:00|3443.1|3437.1|3446.6|3440.6|3447.5|3440.6|3443.1|3437.1|6
1634877300000|2021-10-22 04:35:00|3445.9|3439.9|3444.3|3438.3|3445.9|3439.9|3443.3|3436.5|4
1634877600000|2021-10-22 04:40:00|3444.5|3438.5|3446|3440|3446|3440|3444.5|3438.5|8
1634877900000|2021-10-22 04:45:00|3446.3|3440.3|3446.3|3440.3|3446.3|3440.3|3446.3|3440.3|1
1634878500000|2021-10-22 04:55:00|3446.5|3440.5|3451|3445|3452.1|3446.1|3446.5|3440.5|20
1634878800000|2021-10-22 05:00:00|3450.6|3444.6|3454.5|3448.5|3454.5|3448.5|3450.5|3444.5|11
1634879100000|2021-10-22 05:05:00|3454.3|3448.3|3461.1|3455.1|3463|3456|3454.3|3448.3|21
1634879400000|2021-10-22 05:10:00|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|1
1634879700000|2021-10-22 05:15:00|3460.3|3454.3|3460.3|3454.3|3460.3|3454.3|3460.3|3454.3|1
1634880000000|2021-10-22 05:20:00|3461.3|3455.3|3465.5|3459.5|3465.5|3459.5|3461.3|3455.3|10
1634880300000|2021-10-22 05:25:00|3465.3|3459.3|3465.9|3459.9|3466.4|3460.4|3465|3459|14
1634880600000|2021-10-22 05:30:00|3466.1|3460.1|3451.5|3445.5|3477.9|3471.9|3451.5|3445.5|243
1634880900000|2021-10-22 05:35:00|3451.3|3445.3|3442|3436|3453.1|3447.1|3442|3436|139
1634881200000|2021-10-22 05:40:00|3442.3|3436.3|3445.3|3439.3|3451.9|3445.9|3442.3|3436.3|140
1634881500000|2021-10-22 05:45:00|3445|3439|3449.5|3443.5|3452.5|3446.5|3443|3437|107
1634881800000|2021-10-22 05:50:00|3449.8|3443.8|3451.5|3445.5|3452.4|3446.4|3447.6|3441.6|136
1634882100000|2021-10-22 05:55:00|3451.8|3445.8|3446.8|3440.8|3452.9|3446.9|3446|3440|143
1634882400000|2021-10-22 06:00:00|3446.5|3440.5|3439|3433|3446.5|3440.5|3437.1|3431.1|183
1634882700000|2021-10-22 06:05:00|3437.5|3431.5|3412.5|3406.5|3440.1|3434.1|3411.8|3405.8|231
1634883000000|2021-10-22 06:10:00|3412.1|3406.1|3396.4|3390.4|3417|3411|3369.3|3363.3|260
1634883300000|2021-10-22 06:15:00|3396.8|3390.8|3397.8|3391.8|3407.9|3401.9|3396.3|3390.3|254
1634883600000|2021-10-22 06:20:00|3398.3|3392.3|3391|3385|3404.3|3398.3|3378.3|3372.3|252
1634883900000|2021-10-22 06:25:00|3390.6|3384.6|3389.4|3383.4|3399.5|3393.5|3386|3380|237
1634884200000|2021-10-22 06:30:00|3390.5|3384.5|3387.3|3381.3|3393.1|3387.1|3382.1|3376.1|267
1634884500000|2021-10-22 06:35:00|3387.1|3381.1|3399.3|3393.3|3402.3|3396.3|3386.8|3380.8|273
1634884800000|2021-10-22 06:40:00|3399.8|3393.8|3431.1|3425.1|3441.1|3435.1|3399.5|3393.5|208
1634885100000|2021-10-22 06:45:00|3431.4|3425.4|3439|3433|3447.8|3441.8|3428.8|3422.8|155
1634885400000|2021-10-22 06:50:00|3439.3|3433.3|3436.5|3430.5|3440.9|3434.9|3431|3425|211
1634885700000|2021-10-22 06:55:00|3437|3431|3432.6|3426.6|3442.6|3436.6|3432.6|3426.6|213
1634886000000|2021-10-22 07:00:00|3433|3427|3424.5|3418.5|3433.1|3427.1|3423.1|3417.1|73
1634886300000|2021-10-22 07:05:00|3425.3|3419.3|3423.3|3417.3|3429.9|3423.9|3423.3|3417.3|33
1634886600000|2021-10-22 07:10:00|3423.4|3417.4|3426|3420|3426|3420|3421|3415|29
1634886900000|2021-10-22 07:15:00|3425.4|3419.4|3426.3|3420.3|3427.3|3421.3|3424.9|3418.9|10
1634887200000|2021-10-22 07:20:00|3425.5|3419.5|3434.5|3428.5|3435.8|3429.8|3425.5|3419.5|17
1634887500000|2021-10-22 07:25:00|3434.8|3428.8|3468.3|3462.3|3476.6|3470.6|3434.8|3428.8|63
1634887800000|2021-10-22 07:30:00|3468.4|3462.4|3469.5|3463.5|3471.9|3465.9|3467.1|3461.1|65
1634888100000|2021-10-22 07:35:00|3469.9|3463.9|3469.5|3463.5|3472.3|3466.3|3468.5|3462.5|33
1634888400000|2021-10-22 07:40:00|3469.4|3463.4|3469.9|3463.9|3477.4|3471.4|3469.4|3463.4|26
1634888700000|2021-10-22 07:45:00|3468.6|3462.6|3456.9|3450.9|3468.9|3462.9|3456.9|3450.9|28
1634889000000|2021-10-22 07:50:00|3458.3|3452.3|3461|3455|3463|3457|3457.4|3451.4|27
1634889300000|2021-10-22 07:55:00|3461.3|3455.3|3460.5|3454.5|3461.9|3455.9|3456.3|3450.3|27
1634889600000|2021-10-22 08:00:00|3460.9|3454.9|3463.5|3457.5|3465.1|3459.1|3460|3454|63
1634889900000|2021-10-22 08:05:00|3463.1|3457.1|3456.5|3450.5|3463.1|3457.1|3456|3450|24
1634890200000|2021-10-22 08:10:00|3456.8|3450.8|3456.4|3450.4|3457.6|3451.6|3453.3|3447.3|25
1634890500000|2021-10-22 08:15:00|3456.9|3450.9|3456.4|3450.4|3458.4|3452.4|3451.5|3445.5|21
1634890800000|2021-10-22 08:20:00|3456|3450|3453|3447|3456|3450|3446.5|3439|32
1634891100000|2021-10-22 08:25:00|3453.1|3447.1|3454.5|3448.5|3458.3|3452.3|3447.8|3441.8|31
1634891400000|2021-10-22 08:30:00|3454.6|3448.6|3456.1|3450.1|3457.1|3451.1|3454.6|3448.6|16
1634891700000|2021-10-22 08:35:00|3455.9|3449.9|3458.8|3452.8|3459.8|3453.8|3455.3|3449.3|17
1634892000000|2021-10-22 08:40:00|3458.5|3452.5|3459.8|3453.8|3460.3|3454.3|3456.3|3450.3|29
1634892300000|2021-10-22 08:45:00|3459.5|3453.5|3455|3449|3459.5|3453.5|3455|3449|15
1634892600000|2021-10-22 08:50:00|3454.8|3448.8|3449.8|3443.8|3456.6|3450.6|3449.8|3443.8|26
1634892900000|2021-10-22 08:55:00|3449.5|3443.5|3450.3|3444.3|3451.3|3445.3|3448|3442|25
1634893200000|2021-10-22 09:00:00|3450|3444|3448.5|3442.5|3450|3444|3448.3|3442.3|5
1634893500000|2021-10-22 09:05:00|3449.5|3443.5|3452.4|3446.4|3453.5|3447.5|3449.5|3443.5|21
1634893800000|2021-10-22 09:10:00|3452.6|3446.6|3455.6|3449.6|3455.6|3449.6|3452.4|3446.4|21
1634894100000|2021-10-22 09:15:00|3455.4|3449.4|3456.9|3450.9|3457.4|3451.4|3454.4|3448.4|21
1634894400000|2021-10-22 09:20:00|3457.1|3451.1|3458.5|3452.5|3459|3453|3457.1|3451.1|33
1634894700000|2021-10-22 09:25:00|3458.3|3452.3|3458.9|3452.9|3458.9|3452.9|3457.3|3451.3|76
1634895000000|2021-10-22 09:30:00|3459.3|3453.3|3457.1|3451.1|3459.3|3453.3|3455.1|3449.1|12
1634895300000|2021-10-22 09:35:00|3457|3451|3455.1|3449.1|3457|3451|3452|3446|17
1634895600000|2021-10-22 09:40:00|3455.3|3449.3|3456.6|3450.6|3456.9|3450.9|3454.6|3448.6|24
1634895900000|2021-10-22 09:45:00|3456.9|3450.9|3459|3453|3461.5|3455.5|3456.6|3450.6|20
1634896200000|2021-10-22 09:50:00|3459.1|3453.1|3460.5|3454.5|3461.9|3455.9|3459.1|3453.1|25
1634896500000|2021-10-22 09:55:00|3460.3|3454.3|3463.5|3457.5|3464.8|3458.8|3459.3|3453.3|41
1634896800000|2021-10-22 10:00:00|3463.8|3457.8|3463.6|3457.6|3464.3|3458.3|3460.8|3454.8|33
1634897100000|2021-10-22 10:05:00|3463.5|3457.5|3464|3458|3465|3459|3462.9|3456.9|29
1634897400000|2021-10-22 10:10:00|3463.9|3457.9|3459.5|3453.5|3463.9|3457.9|3459.5|3453.5|20
1634897700000|2021-10-22 10:15:00|3459.1|3453.1|3460.6|3454.6|3461.5|3455.5|3458.3|3452.3|26
1634898000000|2021-10-22 10:20:00|3460.4|3454.4|3454.3|3448.3|3460.4|3454.4|3452.8|3446.8|20
1634898300000|2021-10-22 10:25:00|3454|3448|3456.1|3450.1|3456.1|3450.1|3451.4|3445.4|16
1634898600000|2021-10-22 10:30:00|3455.4|3449.4|3453.3|3447.3|3457.1|3451.1|3453|3447|20
1634898900000|2021-10-22 10:35:00|3453.5|3447.5|3448.8|3442.8|3455.5|3449.5|3448.8|3442.8|29
1634899200000|2021-10-22 10:40:00|3449.3|3443.3|3451|3445|3451.4|3445.4|3449.3|3443.3|10
1634899500000|2021-10-22 10:45:00|3451.1|3445.1|3458.6|3452.6|3459.1|3453.1|3451.1|3445.1|37
1634899800000|2021-10-22 10:50:00|3459.1|3453.1|3453.6|3447.6|3459.9|3453.9|3453.1|3447.1|37
1634900100000|2021-10-22 10:55:00|3454.3|3448.3|3456.9|3450.9|3458.1|3452.1|3454.3|3448.3|30
1634900400000|2021-10-22 11:00:00|3456.5|3450.5|3453.3|3447.3|3456.5|3450.5|3453.3|3447.3|12
1634900700000|2021-10-22 11:05:00|3453|3447|3451.8|3445.8|3453.3|3447.3|3451.1|3445.1|9
1634901000000|2021-10-22 11:10:00|3451.5|3445.5|3452.8|3446.8|3456.1|3450.1|3449.9|3443.9|41
1634901300000|2021-10-22 11:15:00|3452.4|3446.4|3454.6|3448.6|3455.1|3449.1|3451.8|3445.8|15
1634901600000|2021-10-22 11:20:00|3455|3449|3457.3|3451.3|3457.4|3451.4|3455|3449|16
1634901900000|2021-10-22 11:25:00|3457.4|3451.4|3453.1|3447.1|3457.4|3451.4|3452.3|3446.3|26
1634902200000|2021-10-22 11:30:00|3454.1|3448.1|3452.5|3446.5|3456.3|3450.3|3452.5|3446.5|21
1634902500000|2021-10-22 11:35:00|3452.3|3446.3|3452.8|3446.8|3453.1|3447.1|3451.3|3445.3|11
1634902800000|2021-10-22 11:40:00|3453|3447|3456.3|3450.3|3456.8|3450.8|3453|3447|17
1634903100000|2021-10-22 11:45:00|3456|3450|3449.5|3443.5|3456|3450|3448.5|3442.5|38
1634903400000|2021-10-22 11:50:00|3449.3|3443.3|3449.5|3443.5|3451.1|3445.1|3446.1|3440.1|81
1634903700000|2021-10-22 11:55:00|3449.3|3443.3|3451.8|3445.8|3453.3|3447.3|3449.3|3443.3|21
1634904000000|2021-10-22 12:00:00|3451.5|3445.5|3455.3|3449.3|3456.1|3450.1|3448.4|3442.4|46
1634904300000|2021-10-22 12:05:00|3455.4|3449.4|3457.5|3451.5|3457.9|3451.9|3453.3|3447.3|41
1634904600000|2021-10-22 12:10:00|3457.8|3451.8|3454.5|3448.5|3458.8|3452.8|3454.1|3448.1|49
1634904900000|2021-10-22 12:15:00|3454.8|3448.8|3455.5|3449.5|3456.6|3450.6|3454|3448|28
1634905200000|2021-10-22 12:20:00|3455.3|3449.3|3454.8|3448.8|3456.1|3450.1|3452.1|3446.1|36
1634905500000|2021-10-22 12:25:00|3454.4|3448.4|3456|3450|3458.1|3452.1|3453.3|3447.3|31
1634905800000|2021-10-22 12:30:00|3456.6|3450.6|3466|3460|3467|3461|3456.6|3450.6|52
1634906100000|2021-10-22 12:35:00|3466.4|3460.4|3472|3466|3472.1|3466.1|3466.4|3460.4|80
1634906400000|2021-10-22 12:40:00|3471.9|3465.9|3467.8|3461.8|3472|3466|3467.8|3461.8|56
1634906700000|2021-10-22 12:45:00|3467.4|3461.4|3452.1|3446.1|3467.4|3461.4|3449.6|3443.6|98
1634907000000|2021-10-22 12:50:00|3451.5|3445.5|3440.4|3434.4|3456.8|3450.8|3439.6|3433.6|75
1634907300000|2021-10-22 12:55:00|3439.9|3433.9|3448.6|3442.6|3448.6|3442.6|3436.9|3430.9|47
1634907600000|2021-10-22 13:00:00|3448.1|3442.1|3451.5|3445.5|3456.6|3450.6|3435.8|3429.8|308
1634907900000|2021-10-22 13:05:00|3451.3|3445.3|3437.5|3431.5|3451.3|3445.3|3435.8|3429.8|247
1634908200000|2021-10-22 13:10:00|3437.3|3431.3|3425.8|3419.8|3440.3|3434.3|3421.8|3415.8|297
1634908500000|2021-10-22 13:15:00|3426|3420|3430.5|3424.5|3437.6|3431.6|3425.1|3419.1|267
1634908800000|2021-10-22 13:20:00|3430.9|3424.9|3433.3|3427.3|3434.3|3428.3|3428|3422|196
1634909100000|2021-10-22 13:25:00|3433|3427|3424.9|3418.9|3435.1|3429.1|3423.4|3417.4|265
1634909400000|2021-10-22 13:30:00|3424.5|3418.5|3438.4|3432.4|3438.4|3432.4|3424.5|3418.5|234
1634909700000|2021-10-22 13:35:00|3438.9|3432.9|3439.9|3433.9|3442.5|3436.5|3435|3429|162
1634910000000|2021-10-22 13:40:00|3439.5|3433.5|3443|3437|3446.1|3440.1|3436.8|3430.8|162
1634910300000|2021-10-22 13:45:00|3443.1|3437.1|3438.3|3432.3|3443.1|3437.1|3438.3|3432.3|63
1634910600000|2021-10-22 13:50:00|3438.5|3432.5|3435.3|3429.3|3439.3|3433.3|3434|3428|57
1634910900000|2021-10-22 13:55:00|3435|3429|3433.9|3427.9|3436|3430|3430|3424|138
1634911200000|2021-10-22 14:00:00|3434|3428|3422.4|3416.4|3434|3428|3421.1|3415.1|261
1634911500000|2021-10-22 14:05:00|3422.6|3416.6|3416.3|3410.3|3423.6|3417.6|3415.8|3409.8|124
1634911800000|2021-10-22 14:10:00|3416.5|3410.5|3426.3|3420.3|3426.3|3420.3|3416.3|3410.3|129
1634912100000|2021-10-22 14:15:00|3427|3421|3420|3414|3427|3421|3414|3408|211
1634912400000|2021-10-22 14:20:00|3420.5|3414.5|3420|3414|3424.5|3418.5|3416.5|3410.5|107
1634912700000|2021-10-22 14:25:00|3419.5|3413.5|3412.8|3406.8|3419.5|3413.5|3411.3|3405.3|93
1634913000000|2021-10-22 14:30:00|3412.5|3406.5|3407|3401|3415.8|3409.8|3405|3399|201
1634913300000|2021-10-22 14:35:00|3407.3|3401.3|3398.5|3392.5|3411.8|3405.8|3395.8|3389.8|214
1634913600000|2021-10-22 14:40:00|3399.3|3393.3|3410.5|3404.5|3413.8|3407.8|3397.3|3391.3|190
1634913900000|2021-10-22 14:45:00|3410.3|3404.3|3406.8|3400.8|3412.3|3406.3|3400.5|3394.5|217
1634914200000|2021-10-22 14:50:00|3407|3401|3435.5|3429.5|3437|3431|3407|3401|155
1634914500000|2021-10-22 14:55:00|3434.5|3428.5|3445.5|3439.5|3463.3|3457.3|3431.5|3425.5|224
1634914800000|2021-10-22 15:00:00|3444.8|3438.8|3441|3435|3459|3453|3440.8|3434.8|150
1634915100000|2021-10-22 15:05:00|3441.5|3435.5|3426.5|3420.5|3447.5|3441.5|3425.8|3419.8|221
1634915400000|2021-10-22 15:10:00|3426.3|3420.3|3420.5|3414.5|3426.8|3420.8|3418.8|3412.8|122
1634915700000|2021-10-22 15:15:00|3420.3|3414.3|3411.5|3405.5|3420.3|3414.3|3411|3405|134
1634916000000|2021-10-22 15:20:00|3411.3|3405.3|3409.3|3403.3|3412.3|3406.3|3409.3|3403.3|136
1634916300000|2021-10-22 15:25:00|3409|3403|3407.5|3401.5|3412.3|3406.3|3405.3|3399.3|72
1634916600000|2021-10-22 15:30:00|3406.5|3400.5|3402|3396|3409.3|3403.3|3399.8|3393.8|69
1634916900000|2021-10-22 15:35:00|3402.8|3396.8|3401|3395|3408|3402|3399|3393|88
1634917200000|2021-10-22 15:40:00|3401.3|3395.3|3397.8|3391.8|3401.8|3395.8|3397.5|3391.5|47
1634917500000|2021-10-22 15:45:00|3399|3393|3393.3|3387.3|3399.8|3393.8|3393.3|3387.3|84
1634917800000|2021-10-22 15:50:00|3392.5|3386.5|3402|3396|3402.3|3396.3|3392.5|3386.5|68
1634918100000|2021-10-22 15:55:00|3401.5|3395.5|3409.3|3403.3|3414.5|3408.5|3401.5|3395.5|175
1634918400000|2021-10-22 16:00:00|3409.8|3403.8|3415.3|3409.3|3415.8|3409.8|3408.5|3402.5|41
1634918700000|2021-10-22 16:05:00|3414.3|3408.3|3413.3|3407.3|3414.3|3408.3|3410.8|3404.8|47
1634919000000|2021-10-22 16:10:00|3413.5|3407.5|3423|3417|3426.5|3420.5|3413.5|3407.5|95
1634919300000|2021-10-22 16:15:00|3422.8|3416.8|3423.3|3417.3|3423.5|3417.5|3421.3|3415.3|52
1634919600000|2021-10-22 16:20:00|3422.3|3416.3|3424.5|3418.5|3425.3|3419.3|3418.5|3412.5|48
1634919900000|2021-10-22 16:25:00|3425.3|3419.3|3425.3|3419.3|3425.5|3419.5|3424.5|3418.5|26
1634920200000|2021-10-22 16:30:00|3425|3419|3428.5|3422.5|3430.8|3424.8|3425|3419|152
1634920500000|2021-10-22 16:35:00|3427.5|3421.5|3429|3423|3429|3423|3425|3419|27
1634920800000|2021-10-22 16:40:00|3428.5|3422.5|3429.5|3423.5|3431|3425|3428.3|3422.3|46
1634921100000|2021-10-22 16:45:00|3429.3|3423.3|3429.8|3423.8|3431.5|3425.5|3427.3|3421.3|63
1634921400000|2021-10-22 16:50:00|3430|3424|3438.3|3432.3|3438.3|3432.3|3430|3424|61
1634921700000|2021-10-22 16:55:00|3437.8|3431.8|3438.8|3432.8|3439|3433|3435.3|3429.3|31
1635120000000|2021-10-25 00:00:00|3437|3417|3456|3450|3456.3|3450.3|3437|3417|4
1635120300000|2021-10-25 00:05:00|3455|3449|3448.8|3442.8|3455|3449|3448|3441.8|10
1635120600000|2021-10-25 00:10:00|3448|3442|3450.5|3444.5|3451|3445|3448|3442|9
1635120900000|2021-10-25 00:15:00|3450.3|3444.3|3449.5|3443.5|3450.3|3444.3|3449.5|3443.5|4
1635121200000|2021-10-25 00:20:00|3449.8|3443.8|3456|3447|3456|3447|3449.8|3443.8|6
1635121500000|2021-10-25 00:25:00|3455.5|3449.5|3455|3449|3455.5|3449.5|3455|3449|2
1635121800000|2021-10-25 00:30:00|3454.5|3448.5|3450.5|3444.5|3454.5|3448.5|3450.5|3444.5|6
1635122100000|2021-10-25 00:35:00|3451|3445|3451.8|3445.8|3454|3448|3451|3445|8
1635122400000|2021-10-25 00:40:00|3452.3|3446.3|3452.3|3446.3|3452.3|3446.3|3452.3|3446.3|1
1635122700000|2021-10-25 00:45:00|3453.3|3447.3|3455.5|3449.5|3455.5|3449.5|3453.3|3447.3|3
1635123000000|2021-10-25 00:50:00|3455.3|3449.3|3459.5|3453.5|3459.5|3453.5|3455.3|3449.3|15
1635123300000|2021-10-25 00:55:00|3459.8|3453.8|3458|3452|3459.8|3453.8|3458|3452|4
1635123600000|2021-10-25 01:00:00|3457.8|3451.8|3484.3|3478.3|3485.8|3479.8|3457.8|3451.8|325
1635123900000|2021-10-25 01:05:00|3484.8|3478.8|3503.5|3497.5|3503.5|3497.5|3479.5|3473.5|275
1635124200000|2021-10-25 01:10:00|3503.3|3497.3|3501|3495|3503.3|3497.3|3491.3|3485.3|206
1635124500000|2021-10-25 01:15:00|3501.3|3495.3|3492.3|3486.3|3507.8|3501.8|3491.5|3485.5|199
1635124800000|2021-10-25 01:20:00|3491.3|3485.3|3487.5|3481.5|3494.5|3488.5|3481.8|3475.8|215
1635125100000|2021-10-25 01:25:00|3487.3|3481.3|3479.5|3473.5|3492.5|3486.5|3476.5|3470.5|267
1635125400000|2021-10-25 01:30:00|3479.3|3473.3|3486.3|3480.3|3486.8|3480.8|3473|3467|312
1635125700000|2021-10-25 01:35:00|3486.5|3480.5|3497.5|3491.5|3501.3|3495.3|3485|3479|229
1635126000000|2021-10-25 01:40:00|3497.8|3491.8|3490|3484|3498|3492|3487.5|3481.5|296
1635126300000|2021-10-25 01:45:00|3490.3|3484.3|3472.3|3466.3|3492.3|3486.3|3468.8|3462.8|217
1635126600000|2021-10-25 01:50:00|3472.5|3466.5|3473|3467|3478.8|3472.8|3470.8|3464.8|249
1635126900000|2021-10-25 01:55:00|3473.3|3467.3|3478.3|3472.3|3482.8|3476.8|3470.5|3464.5|318
1635127200000|2021-10-25 02:00:00|3478.5|3472.5|3480.8|3474.8|3481.3|3475.3|3470.3|3464.3|265
1635127500000|2021-10-25 02:05:00|3480|3474|3485.5|3479.5|3485.5|3479.5|3475.5|3469.5|256
1635127800000|2021-10-25 02:10:00|3485|3479|3494.8|3486.3|3497.8|3489.8|3483|3477|411
1635128100000|2021-10-25 02:15:00|3493.8|3487.8|3495.5|3489.5|3495.5|3489.5|3493.5|3487.5|8
1635128700000|2021-10-25 02:25:00|3495.3|3489.3|3495.8|3489.8|3495.8|3489.8|3495.3|3489.3|3
1635129000000|2021-10-25 02:30:00|3494.5|3488.5|3482.5|3476.5|3494.5|3488.5|3481.8|3475.8|110
1635129300000|2021-10-25 02:35:00|3482.8|3476.8|3482.5|3476.5|3489|3483|3482|3476|110
1635129600000|2021-10-25 02:40:00|3483.3|3477.3|3486.8|3480.8|3486.8|3480.8|3482.8|3476.8|75
1635129900000|2021-10-25 02:45:00|3486.5|3480.5|3486.3|3480.3|3486.8|3480.8|3483.5|3477.5|74
1635130200000|2021-10-25 02:50:00|3486|3480|3486.5|3480.5|3487|3481|3482.3|3476.3|76
1635130500000|2021-10-25 02:55:00|3487|3481|3482.8|3476.8|3487.5|3481.5|3482.8|3476.8|114
1635130800000|2021-10-25 03:00:00|3483.5|3477.5|3476|3470|3484.3|3478.3|3474.8|3468.8|139
1635131100000|2021-10-25 03:05:00|3475.8|3469.8|3481.5|3475.5|3481.8|3475.8|3474.8|3468.8|48
1635131400000|2021-10-25 03:10:00|3481.3|3475.3|3482.3|3476.3|3482.5|3476.5|3475.5|3469.5|83
1635131700000|2021-10-25 03:15:00|3482.5|3476.5|3483.5|3477.5|3492|3486|3482.5|3476.5|86
1635132000000|2021-10-25 03:20:00|3483.8|3477.8|3478.8|3472.8|3484|3478|3476.5|3470.5|51
1635132300000|2021-10-25 03:25:00|3478.5|3472.5|3484|3478|3484.5|3478.5|3477.5|3471.5|73
1635132600000|2021-10-25 03:30:00|3484.3|3478.3|3485|3476.3|3486.5|3479.3|3482.5|3476|54
1635132900000|2021-10-25 03:35:00|3484.5|3478.5|3486.3|3476.8|3486.3|3479.8|3484.3|3476.8|14
1635133200000|2021-10-25 03:40:00|3485.8|3479.8|3487.3|3481.3|3487.5|3481.5|3485.3|3479.3|7
1635133500000|2021-10-25 03:45:00|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.8|3480.8|3
1635134400000|2021-10-25 04:00:00|3486.5|3480.5|3486.8|3480.8|3486.8|3480.8|3486.5|3480.5|2
1635134700000|2021-10-25 04:05:00|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|1
1635135000000|2021-10-25 04:10:00|3486.8|3477.8|3484.5|3478.5|3486.8|3478.9|3484.5|3477.8|4
1635135300000|2021-10-25 04:15:00|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484|3478|4
1635135900000|2021-10-25 04:25:00|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1635136200000|2021-10-25 04:30:00|3484|3478|3483.8|3477.8|3484|3478|3483.8|3477.8|2
1635137100000|2021-10-25 04:45:00|3487.8|3477.3|3484.8|3478.8|3487.8|3478.8|3484.5|3477.3|8
1635137400000|2021-10-25 04:50:00|3484.5|3478.5|3484.5|3478.5|3484.8|3478.8|3484.5|3478.5|3
1635137700000|2021-10-25 04:55:00|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|1
1635138300000|2021-10-25 05:05:00|3484.5|3478.5|3484.8|3478.8|3484.8|3478.8|3484.5|3478.5|2
1635138600000|2021-10-25 05:10:00|3485.3|3479.3|3487.3|3481.3|3488.8|3482.8|3485.3|3479.3|16
1635138900000|2021-10-25 05:15:00|3487|3481|3487|3481|3487|3481|3487|3481|1
1635139800000|2021-10-25 05:30:00|3486.5|3480.5|3491.8|3485.8|3491.8|3485.8|3480.3|3474.3|99
1635140100000|2021-10-25 05:35:00|3492|3486|3486.3|3480.3|3493.3|3487.3|3485.5|3479.5|86
1635140400000|2021-10-25 05:40:00|3486.8|3480.8|3487.8|3481.8|3489.3|3483.3|3483.5|3477.5|128
1635140700000|2021-10-25 05:45:00|3487.5|3481.5|3481.8|3475.8|3488|3482|3479.8|3473.8|103
1635141000000|2021-10-25 05:50:00|3482|3476|3480.5|3474.5|3483.8|3477.8|3480.5|3474.5|28
1635141300000|2021-10-25 05:55:00|3480.8|3474.8|3469.8|3463.8|3481|3475|3465|3459|148
1635141600000|2021-10-25 06:00:00|3470.3|3464.3|3480.5|3474.5|3480.5|3474.5|3470.3|3464.3|42
1635141900000|2021-10-25 06:05:00|3480.8|3474.8|3480.3|3474.3|3482|3476|3475.8|3469.8|60
1635142200000|2021-10-25 06:10:00|3479.5|3473.5|3479|3473|3480.3|3474.3|3477.3|3471.3|28
1635142500000|2021-10-25 06:15:00|3479.5|3473.5|3473.3|3467.3|3481.3|3475.3|3471|3465|68
1635142800000|2021-10-25 06:20:00|3474|3468|3469.8|3463.8|3474.8|3468.8|3467.8|3461.8|87
1635143100000|2021-10-25 06:25:00|3470.8|3464.8|3468.8|3462.8|3472|3466|3467.8|3461.8|38
1635143400000|2021-10-25 06:30:00|3468.5|3462.5|3464.8|3458.8|3468.5|3462.5|3464.5|3458.5|37
1635143700000|2021-10-25 06:35:00|3465|3459|3467.3|3461.3|3469.3|3463.3|3465|3459|91
1635144000000|2021-10-25 06:40:00|3467|3461|3470.5|3464.5|3472.3|3466.3|3466.3|3460.3|98
1635144300000|2021-10-25 06:45:00|3470|3464|3472.5|3466.5|3473.8|3467.8|3469.5|3463.5|80
1635144600000|2021-10-25 06:50:00|3471.8|3465.8|3469.3|3463.3|3471.8|3465.8|3465.8|3459.8|96
1635144900000|2021-10-25 06:55:00|3467.6|3461.6|3461.9|3455.9|3469.3|3463.3|3460|3454|109
1635145200000|2021-10-25 07:00:00|3462.1|3456.1|3468.3|3462.3|3472.3|3466.3|3462.1|3456.1|47
1635145500000|2021-10-25 07:05:00|3468|3462|3456.6|3450.6|3468|3462|3456.6|3450.6|38
1635145800000|2021-10-25 07:10:00|3456.9|3450.9|3455.8|3449.8|3457.5|3451.5|3455.6|3449.6|14
1635146100000|2021-10-25 07:15:00|3455.9|3449.9|3449|3443|3456.3|3450.3|3447.3|3441.3|49
1635146400000|2021-10-25 07:20:00|3449.3|3443.3|3455.8|3449.8|3459|3453|3448.5|3442.5|33
1635146700000|2021-10-25 07:25:00|3455.3|3449.3|3454.3|3448.3|3455.3|3449.3|3454.3|3448.3|4
1635147000000|2021-10-25 07:30:00|3453.9|3447.9|3456.8|3450.8|3458.3|3452.3|3450|3444|44
1635147300000|2021-10-25 07:35:00|3457|3451|3456.5|3450.5|3460.3|3454.3|3456.5|3450.5|21
1635147600000|2021-10-25 07:40:00|3457|3451|3456.4|3450.4|3457.6|3451.6|3455.9|3449.9|18
1635147900000|2021-10-25 07:45:00|3455.9|3449.9|3462|3456|3462|3456|3455.9|3449.9|11
1635148200000|2021-10-25 07:50:00|3462.5|3456.5|3464.8|3458.8|3464.8|3458.8|3459.3|3453.3|30
1635148500000|2021-10-25 07:55:00|3464.9|3458.9|3467.5|3461.5|3467.8|3461.8|3464.9|3458.9|29
1635148800000|2021-10-25 08:00:00|3468|3462|3465.4|3459.4|3468|3462|3462.4|3456.4|32
1635149100000|2021-10-25 08:05:00|3465.6|3459.6|3466|3460|3468|3462|3463.6|3457.6|15
1635149400000|2021-10-25 08:10:00|3466.3|3460.3|3465.1|3459.1|3466.3|3460.3|3463.3|3457.3|17
1635149700000|2021-10-25 08:15:00|3465.3|3459.3|3460|3454|3465.3|3459.3|3459.8|3453.8|17
1635150000000|2021-10-25 08:20:00|3459.8|3453.8|3461.1|3455.1|3461.1|3455.1|3456.4|3450.4|41
1635150300000|2021-10-25 08:25:00|3462.3|3456.3|3460.8|3454.8|3462.3|3456.3|3458.5|3452.5|11
1635150600000|2021-10-25 08:30:00|3461|3455|3459|3453|3461.9|3455.9|3457.8|3451.8|25
1635150900000|2021-10-25 08:35:00|3458.9|3452.9|3459|3453|3459.1|3453.1|3458.6|3452.6|5
1635151200000|2021-10-25 08:40:00|3459.1|3453.1|3462|3456|3462.8|3456.8|3459.1|3453.1|13
1635151500000|2021-10-25 08:45:00|3463.4|3457.4|3466.6|3460.6|3466.6|3460.6|3463.4|3457.4|15
1635151800000|2021-10-25 08:50:00|3466.9|3460.9|3467.4|3461.4|3467.4|3461.4|3466.6|3460.6|8
1635152100000|2021-10-25 08:55:00|3468.5|3462.5|3462.5|3456.5|3468.5|3462.5|3461.8|3455.8|22
1635152400000|2021-10-25 09:00:00|3462.6|3456.6|3462.6|3456.6|3462.9|3456.9|3462.3|3456.3|6
1635152700000|2021-10-25 09:05:00|3462.5|3456.5|3461.3|3455.3|3463.3|3457.3|3460.4|3454.4|13
1635153000000|2021-10-25 09:10:00|3461.4|3455.4|3461.3|3455.3|3463.6|3457.6|3460.4|3454.4|19
1635153300000|2021-10-25 09:15:00|3461.5|3455.5|3461.6|3455.6|3461.9|3455.9|3461.4|3455.4|7
1635153600000|2021-10-25 09:20:00|3461.8|3455.8|3458.3|3452.3|3461.8|3455.8|3457.1|3451.1|20
1635153900000|2021-10-25 09:25:00|3457.9|3451.9|3457.5|3451.5|3457.9|3451.9|3455.6|3449.6|17
1635154200000|2021-10-25 09:30:00|3457.6|3451.6|3466.5|3460.5|3467|3461|3457.6|3451.6|30
1635154500000|2021-10-25 09:35:00|3465.5|3459.5|3460.8|3454.8|3465.5|3459.5|3459.3|3453.3|36
1635154800000|2021-10-25 09:40:00|3460|3454|3457|3451|3460|3454|3456|3450|25
1635155100000|2021-10-25 09:45:00|3457.1|3451.1|3457.1|3451.1|3457.1|3451.1|3456.6|3450.6|4
1635155400000|2021-10-25 09:50:00|3456.9|3450.9|3454.3|3448.3|3457.1|3451.1|3454.3|3448.3|11
1635155700000|2021-10-25 09:55:00|3453.6|3447.6|3451.1|3445.1|3455|3449|3449.5|3443.5|23
1635156000000|2021-10-25 10:00:00|3452.4|3446.4|3454.6|3448.6|3454.6|3448.6|3451.1|3445.1|56
1635156300000|2021-10-25 10:05:00|3454.4|3448.4|3454.1|3448.1|3454.4|3448.4|3452.6|3446.6|11
1635156600000|2021-10-25 10:10:00|3453.9|3447.9|3457.9|3451.9|3460.5|3454.5|3453.9|3447.9|22
1635156900000|2021-10-25 10:15:00|3457.5|3451.5|3457.8|3451.8|3457.9|3451.9|3457.5|3451.5|4
1635157200000|2021-10-25 10:20:00|3457.9|3451.9|3458.6|3452.6|3459.6|3453.6|3457.1|3451.1|7
1635157500000|2021-10-25 10:25:00|3458.4|3452.4|3455.5|3449.5|3459.9|3453.9|3453.9|3447.9|26
1635157800000|2021-10-25 10:30:00|3454.6|3448.6|3450.5|3444.5|3455.8|3449.8|3450.1|3444.1|22
1635158100000|2021-10-25 10:35:00|3450.3|3444.3|3450.3|3444.3|3450.8|3444.8|3450.3|3444.3|5
1635158400000|2021-10-25 10:40:00|3450.8|3444.8|3444.4|3438.4|3450.8|3444.8|3441.4|3435.4|18
1635158700000|2021-10-25 10:45:00|3444|3438|3449.5|3443.5|3449.5|3443.5|3443.9|3437.9|32
1635159000000|2021-10-25 10:50:00|3449.6|3443.6|3452|3446|3452.1|3446.1|3449.6|3443.6|9
1635159300000|2021-10-25 10:55:00|3451.9|3445.9|3446|3440|3451.9|3445.9|3439.1|3433.1|40
1635159600000|2021-10-25 11:00:00|3446.4|3440.4|3450|3444|3450.3|3444.3|3446.4|3440.4|15
1635159900000|2021-10-25 11:05:00|3450.4|3444.4|3453.4|3447.4|3455.1|3449.1|3450.4|3444.4|28
1635160200000|2021-10-25 11:10:00|3452.9|3446.9|3446.1|3440.1|3453.9|3447.9|3444.5|3438.5|58
1635160500000|2021-10-25 11:15:00|3445.9|3439.9|3447.1|3441.1|3447.9|3441.9|3445.6|3439.6|15
1635160800000|2021-10-25 11:20:00|3447.3|3441.3|3450.5|3444.5|3453|3447|3447.3|3441.3|29
1635161100000|2021-10-25 11:25:00|3449.8|3443.8|3448|3442|3450.6|3444.6|3447.1|3441.1|28
1635161400000|2021-10-25 11:30:00|3447.9|3441.9|3459.5|3453.5|3465.9|3459.9|3447.9|3441.9|37
1635161700000|2021-10-25 11:35:00|3459.8|3453.8|3458.3|3452.3|3460.8|3454.8|3458.3|3452.3|13
1635162000000|2021-10-25 11:40:00|3459.6|3453.6|3470.8|3464.8|3470.8|3464.8|3459.6|3453.6|54
1635162300000|2021-10-25 11:45:00|3471.1|3465.1|3470.1|3464.1|3475.8|3469.8|3469.9|3463.9|48
1635162600000|2021-10-25 11:50:00|3470.4|3464.4|3445.5|3439.5|3470.4|3464.4|3444.8|3438.8|96
1635162900000|2021-10-25 11:55:00|3446.3|3440.3|3454.8|3448.8|3455.9|3449.9|3446.3|3440.3|59
1635163200000|2021-10-25 12:00:00|3455|3449|3459.5|3453.5|3460.8|3454.8|3455|3449|37
1635163500000|2021-10-25 12:05:00|3459|3453|3456.5|3450.5|3459.5|3453.5|3456.3|3450.3|21
1635163800000|2021-10-25 12:10:00|3457|3451|3454.8|3448.8|3457.4|3451.4|3453.3|3447.3|22
1635164100000|2021-10-25 12:15:00|3454.5|3448.5|3453.6|3447.6|3454.5|3448.5|3451.9|3445.9|18
1635164400000|2021-10-25 12:20:00|3453.5|3447.5|3457.5|3451.5|3459|3453|3453|3447|31
1635164700000|2021-10-25 12:25:00|3457.8|3451.8|3460|3454|3461.1|3455.1|3456.1|3450.1|58
1635165000000|2021-10-25 12:30:00|3460.1|3454.1|3460.4|3454.4|3461.3|3455.3|3458.3|3452.3|31
1635165300000|2021-10-25 12:35:00|3460.6|3454.6|3457|3451|3460.6|3454.6|3455.9|3449.9|22
1635165600000|2021-10-25 12:40:00|3457.1|3451.1|3460.3|3454.3|3461.5|3455.5|3457.1|3451.1|29
1635165900000|2021-10-25 12:45:00|3459.6|3453.6|3459.5|3453.5|3460.6|3454.6|3457.1|3451.1|22
1635166200000|2021-10-25 12:50:00|3459.6|3453.6|3455|3449|3461.3|3455.3|3455|3449|34
1635166500000|2021-10-25 12:55:00|3455.9|3449.9|3459|3453|3463.9|3457.9|3455.9|3449.9|50
1635166800000|2021-10-25 13:00:00|3458.9|3452.9|3472.8|3466.8|3473.4|3467.4|3457.6|3451.6|355
1635167100000|2021-10-25 13:05:00|3472.3|3466.3|3474.1|3468.1|3476.4|3470.4|3470|3464|340
1635167400000|2021-10-25 13:10:00|3474.4|3468.4|3473.5|3467.5|3477|3471|3471.8|3465.8|202
1635167700000|2021-10-25 13:15:00|3473|3467|3466.6|3460.6|3473.3|3467.3|3464.5|3458.5|229
1635168000000|2021-10-25 13:20:00|3466.5|3460.5|3460.6|3454.6|3470.3|3464.3|3460.6|3454.6|168
1635168300000|2021-10-25 13:25:00|3460.3|3454.3|3452.4|3446.4|3460.5|3454.5|3448.1|3442.1|278
1635168600000|2021-10-25 13:30:00|3452.3|3446.3|3447|3441|3455.9|3449.9|3440.8|3434.8|220
1635168900000|2021-10-25 13:35:00|3447.3|3441.3|3452|3446|3456.5|3450.5|3447.3|3441.3|124
1635169200000|2021-10-25 13:40:00|3451.9|3445.9|3432.6|3426.6|3452.1|3446.1|3430.4|3424.4|230
1635169500000|2021-10-25 13:45:00|3433.1|3427.1|3432.6|3426.6|3437.4|3431.4|3426.5|3420.5|200
1635169800000|2021-10-25 13:50:00|3432.1|3426.1|3429.5|3423.5|3433.1|3427.1|3425.4|3419.4|129
1635170100000|2021-10-25 13:55:00|3428.8|3422.8|3429.5|3423.5|3430.5|3424.5|3423.9|3417.9|182
1635170400000|2021-10-25 14:00:00|3429.3|3423.3|3419.9|3413.9|3431|3425|3419|3413|105
1635170700000|2021-10-25 14:05:00|3420.1|3414.1|3436.4|3430.4|3436.8|3430.8|3420.1|3414.1|126
1635171000000|2021-10-25 14:10:00|3437.8|3431.8|3438.5|3432.5|3441|3435|3435.3|3429.3|127
1635171300000|2021-10-25 14:15:00|3439|3433|3446.4|3440.4|3446.6|3440.6|3437.8|3431.8|129
1635171600000|2021-10-25 14:20:00|3447.4|3441.4|3446.6|3440.6|3449.1|3443.1|3444.3|3438.3|78
1635171900000|2021-10-25 14:25:00|3446.5|3440.5|3444|3438|3446.5|3440.5|3443.3|3437.3|52
1635172200000|2021-10-25 14:30:00|3444.3|3438.3|3446.8|3440.8|3447.3|3441.3|3441.9|3435.9|70
1635172500000|2021-10-25 14:35:00|3447|3441|3454.9|3448.9|3455.9|3449.9|3446.4|3440.4|85
1635172800000|2021-10-25 14:40:00|3454.6|3448.6|3443.1|3437.1|3454.8|3448.8|3442.1|3436.1|129
1635173100000|2021-10-25 14:45:00|3442.6|3436.6|3444.5|3438.5|3444.5|3438.5|3437|3431|180
1635173400000|2021-10-25 14:50:00|3444.9|3438.9|3451.4|3445.4|3454|3448|3443.6|3437.6|151
1635173700000|2021-10-25 14:55:00|3451.8|3445.8|3466|3460|3468.9|3462.9|3448.5|3442.5|235
1635174000000|2021-10-25 15:00:00|3466.4|3460.4|3467.4|3461.4|3467.4|3461.4|3458.1|3452.1|113
1635174300000|2021-10-25 15:05:00|3467.1|3461.1|3460.4|3454.4|3468.8|3462.8|3458.8|3452.8|119
1635174600000|2021-10-25 15:10:00|3460.5|3454.5|3458|3452|3462.1|3456.1|3458|3452|100
1635174900000|2021-10-25 15:15:00|3458.4|3452.4|3460.5|3454.5|3461.5|3455.5|3457|3451|58
1635175200000|2021-10-25 15:20:00|3460.3|3454.3|3451.5|3445.5|3461.3|3455.3|3451.1|3445.1|100
1635175500000|2021-10-25 15:25:00|3451.4|3445.4|3451.6|3445.6|3451.6|3445.6|3448.8|3442.8|39
1635175800000|2021-10-25 15:30:00|3451.5|3445.5|3446.5|3440.5|3451.5|3445.5|3446.1|3440.1|27
1635176100000|2021-10-25 15:35:00|3447.3|3441.3|3450|3444|3450.9|3444.9|3446.6|3440.6|41
1635176400000|2021-10-25 15:40:00|3449.8|3443.8|3449|3443|3449.8|3443.8|3448.1|3442.1|30
1635176700000|2021-10-25 15:45:00|3449.1|3443.1|3451|3445|3451.8|3445.8|3449.1|3443.1|21
1635177000000|2021-10-25 15:50:00|3451.1|3445.1|3448.8|3442.8|3451.6|3445.6|3448.1|3442.1|28
1635177300000|2021-10-25 15:55:00|3449.1|3443.1|3449.4|3443.4|3449.8|3443.8|3448.4|3442.4|16
1635177600000|2021-10-25 16:00:00|3449.1|3443.1|3449|3443|3449.1|3443.1|3448.1|3442.1|15
1635177900000|2021-10-25 16:05:00|3448.9|3442.9|3449|3443|3449.4|3443.4|3447.3|3441.3|16
1635178200000|2021-10-25 16:10:00|3448.9|3442.9|3447.5|3441.5|3451.4|3445.4|3447.5|3441.5|21
1635178500000|2021-10-25 16:15:00|3446.8|3440.8|3448.4|3442.4|3448.5|3442.5|3445.5|3439.5|36
1635178800000|2021-10-25 16:20:00|3448.1|3442.1|3447.3|3441.3|3449|3443|3447.3|3441.3|20
1635179100000|2021-10-25 16:25:00|3447.4|3441.4|3449.3|3443.3|3449.9|3443.9|3447.4|3441.4|17
1635179400000|2021-10-25 16:30:00|3449|3443|3449.5|3443.5|3449.5|3443.5|3447.1|3441.1|39
1635179700000|2021-10-25 16:35:00|3449|3443|3448.5|3442.5|3451|3445|3448.3|3442.3|66
1635180000000|2021-10-25 16:40:00|3449|3443|3446.5|3440.5|3450.3|3444.3|3446.5|3440.5|86
1635180300000|2021-10-25 16:45:00|3446.6|3440.6|3440.1|3434.1|3447.6|3441.6|3439.9|3433.9|77
1635180600000|2021-10-25 16:50:00|3439.5|3433.5|3441.1|3435.1|3441.1|3435.1|3438.1|3432.1|23
1635180900000|2021-10-25 16:55:00|3440.6|3434.6|3437.1|3431.1|3442.6|3436.6|3436.1|3430.1|34
1635206400000|2021-10-26 00:00:00|3452|3446|3448.9|3442.9|3452|3446|3448.4|3442.4|15
1635206700000|2021-10-26 00:05:00|3449.4|3443.4|3449.9|3443.9|3450.6|3444.6|3449.4|3443.4|45
1635207000000|2021-10-26 00:10:00|3449.8|3443.8|3449.8|3443.8|3449.8|3443.8|3449.8|3443.8|1
1635207300000|2021-10-26 00:15:00|3449.9|3443.9|3449.9|3443.9|3449.9|3443.9|3449.9|3443.9|1
1635207600000|2021-10-26 00:20:00|3450|3444|3449.3|3443.3|3450.4|3444.4|3449.3|3443.3|8
1635207900000|2021-10-26 00:25:00|3449|3443|3449|3443|3449|3443|3449|3443|1
1635208500000|2021-10-26 00:35:00|3449.3|3443.3|3447.4|3441.4|3449.3|3443.3|3447|3441|11
1635208800000|2021-10-26 00:40:00|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|1
1635209100000|2021-10-26 00:45:00|3445.8|3439.8|3441.5|3435.5|3445.8|3439.8|3441.5|3435.5|4
1635209700000|2021-10-26 00:55:00|3441.8|3435.8|3442.5|3436.5|3442.5|3436.5|3441.8|3435.8|2
1635210000000|2021-10-26 01:00:00|3441.8|3435.8|3419|3413|3441.8|3435.8|3418.9|3412.9|230
1635210300000|2021-10-26 01:05:00|3419.9|3413.9|3425.9|3419.9|3426.1|3420.1|3419.9|3413.9|111
1635210600000|2021-10-26 01:10:00|3426.1|3420.1|3435.4|3429.4|3435.4|3429.4|3424.5|3418.5|103
1635210900000|2021-10-26 01:15:00|3435|3429|3430.1|3424.1|3436.8|3430.8|3428.3|3422.3|114
1635211200000|2021-10-26 01:20:00|3430.4|3424.4|3424.8|3418.8|3432.3|3426.3|3423.9|3417.9|176
1635211500000|2021-10-26 01:25:00|3425|3419|3428.3|3422.3|3430.1|3424.1|3423.5|3417.5|203
1635211800000|2021-10-26 01:30:00|3428|3422|3424.3|3418.3|3428.6|3422.6|3424|3418|59
1635212100000|2021-10-26 01:35:00|3423.9|3417.9|3427.6|3421.6|3428|3422|3422|3416|176
1635212400000|2021-10-26 01:40:00|3427.3|3421.3|3413.3|3407.3|3427.3|3421.3|3411.5|3405.5|265
1635212700000|2021-10-26 01:45:00|3412.9|3406.9|3421|3415|3423.1|3417.1|3412.9|3406.9|151
1635213000000|2021-10-26 01:50:00|3421.4|3415.4|3415|3409|3424|3418|3414.3|3408.3|90
1635213300000|2021-10-26 01:55:00|3414.6|3408.6|3414.3|3408.3|3416.1|3410.1|3412.4|3406.4|135
1635213600000|2021-10-26 02:00:00|3414|3408|3419.3|3413.3|3420|3414|3409.1|3403.1|193
1635213900000|2021-10-26 02:05:00|3419|3413|3426.6|3420.6|3427.6|3421.6|3415.5|3409.5|170
1635214200000|2021-10-26 02:10:00|3426.4|3420.4|3429.3|3423.3|3433.9|3427.9|3426|3420|219
1635214500000|2021-10-26 02:15:00|3428.6|3422.6|3421.5|3415.5|3428.8|3422.8|3421.5|3415.5|19
1635214800000|2021-10-26 02:20:00|3421.6|3415.6|3422.5|3416.5|3422.8|3416.8|3421.6|3415.6|5
1635215100000|2021-10-26 02:25:00|3422.8|3416.8|3423.3|3417.3|3423.3|3417.3|3422.8|3416.8|4
1635215400000|2021-10-26 02:30:00|3423.6|3417.6|3425.3|3419.3|3429.8|3423.8|3423.6|3417.6|120
1635215700000|2021-10-26 02:35:00|3425.5|3419.5|3417|3411|3427.5|3421.5|3417|3411|115
1635216000000|2021-10-26 02:40:00|3416.5|3410.5|3415.9|3409.9|3420|3414|3415.3|3409.3|162
1635216300000|2021-10-26 02:45:00|3416.3|3410.3|3420|3414|3421|3415|3416|3410|59
1635216600000|2021-10-26 02:50:00|3419.8|3413.8|3422.4|3416.4|3424.3|3418.3|3419.8|3413.8|104
1635216900000|2021-10-26 02:55:00|3422.6|3416.6|3427.3|3421.3|3430.8|3424.8|3422.6|3416.6|148
1635217200000|2021-10-26 03:00:00|3427.5|3421.5|3433.4|3427.4|3436|3430|3427|3421|120
1635217500000|2021-10-26 03:05:00|3432.5|3426.5|3432.3|3426.3|3435|3429|3430|3424|53
1635217800000|2021-10-26 03:10:00|3432.6|3426.6|3434.8|3428.8|3435.1|3429.1|3431.4|3425.4|52
1635218100000|2021-10-26 03:15:00|3434.5|3428.5|3428|3422|3434.8|3428.8|3427.8|3421.8|94
1635218400000|2021-10-26 03:20:00|3427.5|3421.5|3431.9|3425.9|3431.9|3425.9|3423.8|3417.8|133
1635218700000|2021-10-26 03:25:00|3432.1|3426.1|3430.9|3424.9|3435.5|3429.5|3428.6|3422.6|74
1635219000000|2021-10-26 03:30:00|3430.5|3424.5|3428.5|3422.5|3430.5|3424.5|3428.3|3422.3|6
1635219300000|2021-10-26 03:35:00|3428.3|3422.3|3428|3422|3428.3|3422.3|3428|3422|2
1635219600000|2021-10-26 03:40:00|3427.8|3421.8|3426.8|3420.8|3427.8|3421.8|3426.8|3420.8|4
1635219900000|2021-10-26 03:45:00|3426.9|3420.9|3426.8|3420.8|3426.9|3420.9|3426.8|3420.8|2
1635220200000|2021-10-26 03:50:00|3427.1|3421.1|3427.9|3421.9|3427.9|3421.9|3427.1|3421.1|2
1635222300000|2021-10-26 04:25:00|3427.6|3421.6|3427.3|3421.3|3427.6|3421.6|3427.3|3421.3|2
1635222600000|2021-10-26 04:30:00|3427.4|3421.4|3426.8|3420.8|3427.4|3421.4|3426.8|3420.8|5
1635222900000|2021-10-26 04:35:00|3426.5|3420.5|3425.8|3419.8|3426.5|3420.5|3425.8|3419.8|3
1635223200000|2021-10-26 04:40:00|3425.5|3419.5|3425.5|3419.5|3425.5|3419.5|3425.5|3419.5|1
1635223500000|2021-10-26 04:45:00|3425.8|3419.8|3425.9|3419.9|3425.9|3419.9|3425.5|3419.5|4
1635224100000|2021-10-26 04:55:00|3425.8|3419.8|3425.8|3419.8|3425.8|3419.8|3425.8|3419.8|1
1635224400000|2021-10-26 05:00:00|3425.1|3419.1|3424.4|3418.4|3425.1|3419.1|3424.3|3418.3|4
1635224700000|2021-10-26 05:05:00|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|1
1635225000000|2021-10-26 05:10:00|3424.5|3418.5|3424.6|3418.6|3424.6|3418.6|3424.5|3418.5|2
1635225300000|2021-10-26 05:15:00|3424.4|3418.4|3423.5|3417.5|3424.4|3418.4|3423.5|3417.5|10
1635225600000|2021-10-26 05:20:00|3422.9|3416.9|3423.9|3417.9|3423.9|3417.9|3422.8|3416.8|4
1635225900000|2021-10-26 05:25:00|3425.1|3419.1|3425.1|3419.1|3425.1|3419.1|3425.1|3419.1|1
1635226200000|2021-10-26 05:30:00|3424.4|3418.4|3393|3387|3428.9|3422.9|3390.4|3384.4|321
1635226500000|2021-10-26 05:35:00|3392.9|3386.9|3390.4|3384.4|3399.4|3393.4|3390|3384|224
1635226800000|2021-10-26 05:40:00|3390.9|3384.9|3407.9|3401.9|3409.6|3403.6|3389.4|3383.4|225
1635227100000|2021-10-26 05:45:00|3407.6|3401.6|3420.1|3414.1|3420.4|3414.4|3405.5|3399.5|192
1635227400000|2021-10-26 05:50:00|3420.9|3414.9|3419.4|3413.4|3423.5|3417.5|3417.9|3411.9|101
1635227700000|2021-10-26 05:55:00|3419.1|3413.1|3418.1|3412.1|3419.9|3413.9|3416.6|3410.6|82
1635228000000|2021-10-26 06:00:00|3418.3|3412.3|3423.4|3417.4|3423.6|3417.6|3418.1|3412.1|115
1635228300000|2021-10-26 06:05:00|3423.1|3417.1|3424.8|3418.8|3427.6|3421.6|3420|3414|77
1635228600000|2021-10-26 06:10:00|3424.5|3418.5|3429.3|3423.3|3432.8|3426.8|3424.3|3418.3|117
1635228900000|2021-10-26 06:15:00|3429.6|3423.6|3434.3|3428.3|3435.5|3429.5|3429.6|3423.6|89
1635229200000|2021-10-26 06:20:00|3434|3428|3441.3|3435.3|3441.4|3435.4|3433|3427|99
1635229500000|2021-10-26 06:25:00|3441.6|3435.6|3435.1|3429.1|3443.9|3437.9|3432.3|3426.3|135
1635229800000|2021-10-26 06:30:00|3434.8|3428.8|3435.9|3429.9|3436.1|3430.1|3432|3426|69
1635230100000|2021-10-26 06:35:00|3435.4|3429.4|3431.9|3425.9|3435.4|3429.4|3430.6|3424.6|71
1635230400000|2021-10-26 06:40:00|3431.5|3425.5|3426.1|3420.1|3431.8|3425.8|3425|3419|53
1635230700000|2021-10-26 06:45:00|3425.8|3419.8|3431.3|3425.3|3433.1|3427.1|3423|3417|105
1635231000000|2021-10-26 06:50:00|3431.8|3425.8|3430.6|3424.6|3431.8|3425.8|3426.5|3420.5|54
1635231300000|2021-10-26 06:55:00|3430.4|3424.4|3420.8|3414.8|3430.4|3424.4|3420.8|3414.8|51
1635231600000|2021-10-26 07:00:00|3420.5|3414.5|3412.3|3406.3|3420.5|3414.5|3404.3|3398.3|60
1635231900000|2021-10-26 07:05:00|3412.1|3406.1|3408.5|3402.5|3412.1|3406.1|3405.5|3399.5|20
1635232200000|2021-10-26 07:10:00|3408.8|3402.8|3412.5|3406.5|3412.8|3406.8|3408.8|3402.8|22
1635232500000|2021-10-26 07:15:00|3412.3|3406.3|3409.8|3403.8|3416.9|3410.9|3409.8|3403.8|17
1635232800000|2021-10-26 07:20:00|3409.6|3403.6|3397.4|3391.4|3410.3|3404.3|3397.4|3391.4|43
1635233100000|2021-10-26 07:25:00|3397.8|3391.8|3405.3|3399.3|3407.3|3401.3|3397.5|3391.5|41
1635233400000|2021-10-26 07:30:00|3405.5|3399.5|3412.8|3406.8|3415|3409|3405.5|3399.5|33
1635233700000|2021-10-26 07:35:00|3412.5|3406.5|3412.9|3406.9|3415.8|3409.8|3411.4|3405.4|15
1635234000000|2021-10-26 07:40:00|3413|3407|3415.1|3409.1|3415.3|3409.3|3412.9|3406.9|9
1635234300000|2021-10-26 07:45:00|3415.3|3409.3|3412.9|3406.9|3415.3|3409.3|3412.9|3406.9|19
1635234600000|2021-10-26 07:50:00|3412.6|3406.6|3407.9|3401.9|3412.6|3406.6|3407.9|3401.9|25
1635234900000|2021-10-26 07:55:00|3408.1|3402.1|3409.5|3403.5|3409.5|3403.5|3408|3402|10
1635235200000|2021-10-26 08:00:00|3409.3|3403.3|3410.1|3404.1|3419.6|3413.6|3409|3403|65
1635235500000|2021-10-26 08:05:00|3409.9|3403.9|3411.1|3405.1|3411.1|3405.1|3408.9|3402.9|8
1635235800000|2021-10-26 08:10:00|3411.3|3405.3|3411.3|3405.3|3412.1|3406.1|3409.9|3403.9|29
1635236100000|2021-10-26 08:15:00|3411|3405|3413.1|3407.1|3417.4|3411.4|3410.6|3404.6|61
1635236400000|2021-10-26 08:20:00|3413.5|3407.5|3415.8|3409.8|3416|3410|3410.9|3404.9|55
1635236700000|2021-10-26 08:25:00|3416|3410|3411.8|3405.8|3416|3410|3411.5|3405.5|6
1635237000000|2021-10-26 08:30:00|3411.5|3405.5|3413.8|3407.8|3415|3409|3411.3|3405.3|21
1635237300000|2021-10-26 08:35:00|3413.5|3407.5|3406.3|3400.3|3413.5|3407.5|3403.5|3397.5|43
1635237600000|2021-10-26 08:40:00|3406.5|3400.5|3408.3|3402.3|3409.1|3403.1|3405.3|3399.3|29
1635237900000|2021-10-26 08:45:00|3408.6|3402.6|3417.6|3411.6|3417.6|3411.6|3408.6|3402.6|38
1635238200000|2021-10-26 08:50:00|3417.4|3411.4|3417.9|3411.9|3420.9|3414.9|3417.4|3411.4|7
1635238500000|2021-10-26 08:55:00|3417.8|3411.8|3417.5|3411.5|3419.1|3413.1|3415.3|3409.3|27
1635238800000|2021-10-26 09:00:00|3417.3|3411.3|3417|3411|3417.3|3411.3|3416.8|3410.8|4
1635239100000|2021-10-26 09:05:00|3417.3|3411.3|3414.5|3408.5|3417.3|3411.3|3414.3|3408.3|10
1635239400000|2021-10-26 09:10:00|3414.3|3408.3|3409.3|3403.3|3414.9|3408.9|3407.4|3401.4|26
1635239700000|2021-10-26 09:15:00|3409.4|3403.4|3407.5|3401.5|3410|3404|3407|3401|21
1635240000000|2021-10-26 09:20:00|3407.3|3401.3|3411.5|3405.5|3412.1|3406.1|3407.3|3401.3|18
1635240300000|2021-10-26 09:25:00|3411.4|3405.4|3407.8|3401.8|3411.4|3405.4|3407.8|3401.8|13
1635240600000|2021-10-26 09:30:00|3407.5|3401.5|3406|3400|3408.5|3402.5|3405.9|3399.9|23
1635240900000|2021-10-26 09:35:00|3405.6|3399.6|3408.8|3402.8|3409.3|3403.3|3405.4|3399.4|14
1635241200000|2021-10-26 09:40:00|3408.1|3402.1|3407.6|3401.6|3408.4|3402.4|3405.8|3399.8|14
1635241500000|2021-10-26 09:45:00|3407.1|3401.1|3408.6|3402.6|3409.3|3403.3|3407.1|3401.1|12
1635241800000|2021-10-26 09:50:00|3408.9|3402.9|3407.6|3401.6|3409.1|3403.1|3407.6|3401.6|13
1635242100000|2021-10-26 09:55:00|3407.9|3401.9|3409.8|3403.8|3409.8|3403.8|3407.3|3401.3|15
1635242400000|2021-10-26 10:00:00|3410|3404|3409|3403|3410.8|3404.8|3408.3|3402.3|25
1635242700000|2021-10-26 10:05:00|3408.8|3402.8|3408.8|3402.8|3412.1|3406.1|3406.5|3400.5|16
1635243000000|2021-10-26 10:10:00|3408.6|3402.6|3408|3402|3409.1|3403.1|3407.8|3401.8|15
1635243300000|2021-10-26 10:15:00|3408.1|3402.1|3410.5|3404.5|3410.5|3404.5|3408.1|3402.1|11
1635243600000|2021-10-26 10:20:00|3410.8|3404.8|3412.3|3406.3|3412.4|3406.4|3410.8|3404.8|8
1635243900000|2021-10-26 10:25:00|3412.4|3406.4|3412.9|3406.9|3414.5|3408.5|3409.9|3403.9|18
1635244200000|2021-10-26 10:30:00|3412.1|3406.1|3409.5|3403.5|3412.1|3406.1|3409.5|3403.5|13
1635244500000|2021-10-26 10:35:00|3408.9|3402.9|3410.5|3404.5|3411.8|3405.8|3407.3|3401.3|15
1635244800000|2021-10-26 10:40:00|3410.8|3404.8|3414.6|3408.6|3415.1|3409.1|3410.6|3404.6|20
1635245100000|2021-10-26 10:45:00|3415|3409|3413|3407|3417.5|3411.5|3412|3406|25
1635245400000|2021-10-26 10:50:00|3413.3|3407.3|3414.3|3408.3|3415.1|3409.1|3413.3|3407.3|7
1635245700000|2021-10-26 10:55:00|3414|3408|3416|3410|3416|3410|3414|3408|17
1635246000000|2021-10-26 11:00:00|3415.4|3409.4|3416|3410|3416.3|3410.3|3415.4|3409.4|4
1635246300000|2021-10-26 11:05:00|3416.4|3410.4|3417.3|3411.3|3417.5|3411.5|3415.8|3409.8|11
1635246600000|2021-10-26 11:10:00|3416.8|3410.8|3420.9|3414.9|3421|3415|3416.5|3410.5|19
1635246900000|2021-10-26 11:15:00|3422.3|3416.3|3419.6|3413.6|3422.3|3416.3|3419.1|3413.1|11
1635247200000|2021-10-26 11:20:00|3419.9|3413.9|3421.5|3415.5|3422.3|3416.3|3419.9|3413.9|18
1635247500000|2021-10-26 11:25:00|3421.3|3415.3|3419.5|3413.5|3421.5|3415.5|3419.5|3413.5|26
1635247800000|2021-10-26 11:30:00|3419.8|3413.8|3418.3|3412.3|3420.3|3414.3|3414.9|3408.9|27
1635248100000|2021-10-26 11:35:00|3418.1|3412.1|3413.5|3407.5|3418.1|3412.1|3413.3|3407.3|27
1635248400000|2021-10-26 11:40:00|3413.8|3407.8|3416.9|3410.9|3418|3412|3413.8|3407.8|24
1635248700000|2021-10-26 11:45:00|3416.5|3410.5|3414.3|3408.3|3418.1|3412.1|3413.9|3407.9|47
1635249000000|2021-10-26 11:50:00|3415.6|3409.6|3415.3|3409.3|3415.8|3409.8|3413.1|3407.1|57
1635249300000|2021-10-26 11:55:00|3414.8|3408.8|3418.6|3412.6|3420.3|3414.3|3413.5|3407.5|61
1635249600000|2021-10-26 12:00:00|3418.5|3412.5|3416.5|3410.5|3420.6|3414.6|3415.5|3409.5|51
1635249900000|2021-10-26 12:05:00|3416.1|3410.1|3418|3412|3418.6|3412.6|3415.8|3409.8|41
1635250200000|2021-10-26 12:10:00|3417.8|3411.8|3417.4|3411.4|3418.3|3412.3|3416.8|3410.8|19
1635250500000|2021-10-26 12:15:00|3417|3411|3416|3410|3417|3411|3414.9|3408.9|25
1635250800000|2021-10-26 12:20:00|3415.8|3409.8|3413.8|3407.8|3415.8|3409.8|3413.8|3407.8|18
1635251100000|2021-10-26 12:25:00|3414.3|3408.3|3417.1|3411.1|3417.1|3411.1|3413.8|3407.8|32
1635251400000|2021-10-26 12:30:00|3416.5|3410.5|3419.9|3413.9|3419.9|3413.9|3416.5|3410.5|27
1635251700000|2021-10-26 12:35:00|3419.5|3413.5|3416|3410|3419.5|3413.5|3415.8|3409.8|26
1635252000000|2021-10-26 12:40:00|3415.8|3409.8|3417.5|3411.5|3417.8|3411.8|3414.8|3408.8|47
1635252300000|2021-10-26 12:45:00|3417.3|3411.3|3416.6|3410.6|3417.4|3411.4|3413.4|3407.4|41
1635252600000|2021-10-26 12:50:00|3416.8|3410.8|3418.6|3412.6|3418.8|3412.8|3416.8|3410.8|27
1635252900000|2021-10-26 12:55:00|3418.5|3412.5|3415.5|3409.5|3419.5|3413.5|3414|3408|49
1635253200000|2021-10-26 13:00:00|3415.4|3409.4|3431.5|3425.5|3431.8|3425.8|3415.4|3409.4|275
1635253500000|2021-10-26 13:05:00|3431.3|3425.3|3434.5|3428.5|3434.8|3428.8|3428|3422|148
1635253800000|2021-10-26 13:10:00|3434.3|3428.3|3423.8|3417.8|3434.3|3428.3|3422.8|3416.8|162
1635254100000|2021-10-26 13:15:00|3424|3418|3434.1|3428.1|3435.3|3429.3|3424|3418|171
1635254400000|2021-10-26 13:20:00|3433.8|3427.8|3446.1|3440.1|3446.6|3440.6|3433.6|3427.6|241
1635254700000|2021-10-26 13:25:00|3445.9|3439.9|3437.8|3431.8|3446.1|3440.1|3435.9|3429.9|191
1635255000000|2021-10-26 13:30:00|3437.9|3431.9|3425.5|3419.5|3439.5|3433.5|3424.6|3418.6|236
1635255300000|2021-10-26 13:35:00|3425.9|3419.9|3436.3|3430.3|3436.5|3430.5|3425.5|3419.5|221
1635255600000|2021-10-26 13:40:00|3435.9|3429.9|3440.3|3434.3|3444|3438|3435.4|3429.4|165
1635255900000|2021-10-26 13:45:00|3440.5|3434.5|3447.5|3441.5|3449|3443|3440.5|3434.5|135
1635256200000|2021-10-26 13:50:00|3447.8|3441.8|3438.4|3432.4|3448.1|3442.1|3438.4|3432.4|101
1635256500000|2021-10-26 13:55:00|3438.6|3432.6|3444.1|3438.1|3445.9|3439.9|3438|3432|94
1635256800000|2021-10-26 14:00:00|3443.9|3437.9|3439.4|3433.4|3446.5|3440.5|3438.9|3432.9|89
1635257100000|2021-10-26 14:05:00|3439.1|3433.1|3438.9|3432.9|3439.9|3433.9|3433.9|3427.9|135
1635257400000|2021-10-26 14:10:00|3439.1|3433.1|3443.6|3437.6|3444|3438|3439.1|3433.1|70
1635257700000|2021-10-26 14:15:00|3443.4|3437.4|3440.4|3434.4|3446.6|3440.6|3438.1|3432.1|134
1635258000000|2021-10-26 14:20:00|3440.1|3434.1|3443.1|3437.1|3444.1|3438.1|3437.9|3431.9|93
1635258300000|2021-10-26 14:25:00|3442.9|3436.9|3440.1|3434.1|3443.4|3437.4|3439.5|3433.5|96
1635258600000|2021-10-26 14:30:00|3440.4|3434.4|3448.4|3442.4|3449.3|3443.3|3440.4|3434.4|97
1635258900000|2021-10-26 14:35:00|3448.8|3442.8|3452.9|3446.9|3454.1|3448.1|3447|3441|83
1635259200000|2021-10-26 14:40:00|3452.6|3446.6|3437.4|3431.4|3456.8|3450.8|3435.4|3429.4|108
1635259500000|2021-10-26 14:45:00|3437.6|3431.6|3435.4|3429.4|3439.4|3433.4|3428.8|3422.8|152
1635259800000|2021-10-26 14:50:00|3434.8|3428.8|3428.9|3422.9|3437.3|3431.3|3428.6|3422.6|201
1635260100000|2021-10-26 14:55:00|3428.6|3422.6|3428.9|3422.9|3430.1|3424.1|3425.3|3419.3|134
1635260400000|2021-10-26 15:00:00|3428.6|3422.6|3407.8|3401.8|3428.6|3422.6|3404.3|3398.3|323
1635260700000|2021-10-26 15:05:00|3408|3402|3409.8|3403.8|3412|3406|3407.5|3401.5|117
1635261000000|2021-10-26 15:10:00|3410|3404|3405.5|3399.5|3410|3404|3402.8|3396.8|127
1635261300000|2021-10-26 15:15:00|3405.3|3399.3|3409|3403|3410.1|3404.1|3404|3398|98
1635261600000|2021-10-26 15:20:00|3409.6|3403.6|3405|3399|3410.9|3404.9|3402.8|3396.8|125
1635261900000|2021-10-26 15:25:00|3404.8|3398.8|3394.5|3388.5|3405.3|3399.3|3393.6|3387.6|92
1635262200000|2021-10-26 15:30:00|3394.8|3388.8|3392.6|3386.6|3396.5|3390.5|3390|3384|105
1635262500000|2021-10-26 15:35:00|3392.9|3386.9|3396|3390|3400|3394|3392.6|3386.6|95
1635262800000|2021-10-26 15:40:00|3395.8|3389.8|3395.8|3389.8|3398.6|3392.6|3393|3387|70
1635263100000|2021-10-26 15:45:00|3395.5|3389.5|3394.9|3388.9|3396.5|3390.5|3394|3388|62
1635263400000|2021-10-26 15:50:00|3394.6|3388.6|3396.5|3390.5|3398.8|3392.8|3394|3388|69
1635263700000|2021-10-26 15:55:00|3396.3|3390.3|3392.3|3386.3|3396.3|3390.3|3390.5|3384.5|137
1635264000000|2021-10-26 16:00:00|3392|3386|3387.6|3381.6|3392|3386|3386.3|3380.3|51
1635264300000|2021-10-26 16:05:00|3388.6|3382.6|3390|3384|3391.6|3385.6|3388.6|3382.6|39
1635264600000|2021-10-26 16:10:00|3390.3|3384.3|3391.8|3385.8|3391.8|3385.8|3387.3|3381.3|51
1635264900000|2021-10-26 16:15:00|3391.3|3385.3|3395|3389|3396.8|3390.8|3390.8|3384.8|73
1635265200000|2021-10-26 16:20:00|3395.3|3389.3|3395.5|3389.5|3400|3394|3394.8|3388.8|28
1635265500000|2021-10-26 16:25:00|3395.3|3389.3|3394|3388|3395.3|3389.3|3392.9|3386.9|25
1635265800000|2021-10-26 16:30:00|3393.8|3387.8|3395.5|3389.5|3395.5|3389.5|3389.9|3383.9|43
1635266100000|2021-10-26 16:35:00|3395.8|3389.8|3392.3|3386.3|3396.3|3390.3|3391.9|3385.9|34
1635266400000|2021-10-26 16:40:00|3392.5|3386.5|3394.5|3388.5|3396.5|3390.5|3390.5|3384.5|43
1635266700000|2021-10-26 16:45:00|3394.3|3388.3|3390.8|3384.8|3394.8|3388.8|3388.1|3382.1|150
1635267000000|2021-10-26 16:50:00|3390.5|3384.5|3390.5|3384.5|3391.8|3385.8|3390.5|3384.5|17
1635267300000|2021-10-26 16:55:00|3390.4|3384.4|3394.1|3388.1|3394.1|3388.1|3388.1|3382.1|26
1635292800000|2021-10-27 00:00:00|3392.1|3386.1|3403|3397|3403.9|3397.9|3392.1|3386.1|16
1635293100000|2021-10-27 00:05:00|3402.5|3396.5|3403|3397|3403|3397|3402.3|3396.3|9
1635293700000|2021-10-27 00:15:00|3402.8|3396.8|3402|3396|3402.8|3396.8|3402|3396|5
1635294000000|2021-10-27 00:20:00|3402.9|3396.9|3404.8|3398.8|3404.8|3398.8|3402.9|3396.9|3
1635294300000|2021-10-27 00:25:00|3404.6|3398.6|3404.8|3398.8|3404.8|3398.8|3404.6|3398.6|2
1635294600000|2021-10-27 00:30:00|3405|3399|3409.5|3403.5|3409.5|3403.5|3405|3399|4
1635294900000|2021-10-27 00:35:00|3409.6|3403.6|3405.3|3399.3|3409.6|3403.6|3405.1|3399.1|5
1635295200000|2021-10-27 00:40:00|3405.1|3399.1|3405.3|3399.3|3405.3|3399.3|3405|3399|4
1635295500000|2021-10-27 00:45:00|3405|3399|3398|3392|3405|3399|3398|3392|12
1635296100000|2021-10-27 00:55:00|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|1
1635296400000|2021-10-27 01:00:00|3399|3393|3403.3|3397.3|3409.8|3403.8|3395|3389|171
1635296700000|2021-10-27 01:05:00|3403|3397|3404.5|3398.5|3408.3|3402.3|3401.5|3395.5|130
1635297000000|2021-10-27 01:10:00|3404.3|3398.3|3408.6|3402.6|3410.9|3404.9|3404.3|3398.3|84
1635297300000|2021-10-27 01:15:00|3409|3403|3403.3|3397.3|3409.5|3403.5|3401.5|3395.5|123
1635297600000|2021-10-27 01:20:00|3402.6|3396.6|3401.3|3395.3|3403.8|3397.8|3399.6|3393.6|164
1635297900000|2021-10-27 01:25:00|3400.9|3394.9|3394.1|3388.1|3400.9|3394.9|3391|3385|168
1635298200000|2021-10-27 01:30:00|3394.4|3388.4|3395|3389|3401.3|3395.3|3393.4|3387.4|151
1635298500000|2021-10-27 01:35:00|3395.8|3389.8|3406.8|3400.8|3407.5|3401.5|3395.8|3389.8|118
1635298800000|2021-10-27 01:40:00|3407|3401|3406|3400|3407.8|3401.8|3405.4|3399.4|65
1635299100000|2021-10-27 01:45:00|3405.8|3399.8|3408.3|3402.3|3414.4|3408.4|3402.3|3396.3|127
1635299400000|2021-10-27 01:50:00|3407.4|3401.4|3394|3388|3407.4|3401.4|3393.5|3387.5|142
1635299700000|2021-10-27 01:55:00|3393.8|3387.8|3388|3382|3395.8|3389.8|3386.8|3380.8|236
1635300000000|2021-10-27 02:00:00|3387.8|3381.8|3404|3398|3404.5|3398.5|3385.9|3379.9|157
1635300300000|2021-10-27 02:05:00|3404.3|3398.3|3393.6|3387.6|3406|3400|3393|3387|125
1635300600000|2021-10-27 02:10:00|3393.5|3387.5|3393.3|3387.3|3400|3394|3389.8|3383.8|169
1635300900000|2021-10-27 02:15:00|3392.9|3386.9|3394.8|3388.8|3394.8|3388.8|3392.9|3386.9|12
1635301200000|2021-10-27 02:20:00|3394.5|3388.5|3393.6|3387.6|3394.8|3388.8|3393.5|3387.5|25
1635301500000|2021-10-27 02:25:00|3393.5|3387.5|3389.4|3383.4|3393.5|3387.5|3389.4|3383.4|9
1635301800000|2021-10-27 02:30:00|3390.6|3384.6|3383.8|3377.8|3394|3388|3380.8|3374.8|182
1635302100000|2021-10-27 02:35:00|3383.5|3377.5|3404.5|3398.5|3404.5|3398.5|3382.8|3376.8|192
1635302400000|2021-10-27 02:40:00|3404.3|3398.3|3398.3|3392.3|3404.5|3398.5|3396.1|3390.1|166
1635302700000|2021-10-27 02:45:00|3398.5|3392.5|3405|3399|3405.6|3399.6|3394.4|3388.4|162
1635303000000|2021-10-27 02:50:00|3405.6|3399.6|3406.8|3400.8|3407.8|3401.8|3399.4|3393.4|170
1635303300000|2021-10-27 02:55:00|3406.5|3400.5|3409.9|3403.9|3410.4|3404.4|3406.5|3400.5|83
1635303600000|2021-10-27 03:00:00|3410.6|3404.6|3405.6|3399.6|3410.6|3404.6|3403|3397|95
1635303900000|2021-10-27 03:05:00|3405.9|3399.9|3402.9|3396.9|3408|3402|3401.3|3395.3|63
1635304200000|2021-10-27 03:10:00|3402.6|3396.6|3407.5|3401.5|3407.8|3401.8|3396.6|3390.6|133
1635304500000|2021-10-27 03:15:00|3407.8|3401.8|3411.3|3405.3|3413.3|3407.3|3406|3400|181
1635304800000|2021-10-27 03:20:00|3411.5|3405.5|3410.8|3404.8|3419.1|3413.1|3409.9|3403.9|105
1635305100000|2021-10-27 03:25:00|3410.5|3404.5|3405|3399|3413.8|3407.8|3404.4|3398.4|124
1635305400000|2021-10-27 03:30:00|3405.8|3399.8|3405.5|3399.5|3407.3|3401.3|3405.5|3399.5|36
1635306300000|2021-10-27 03:45:00|3405.3|3399.3|3405.8|3399.8|3406|3400|3405.3|3399.3|3
1635307200000|2021-10-27 04:00:00|3406.4|3400.4|3406|3400|3406.4|3400.4|3406|3400|2
1635307500000|2021-10-27 04:05:00|3405.8|3399.8|3401.5|3395.5|3405.8|3399.8|3401.4|3395.4|10
1635307800000|2021-10-27 04:10:00|3401.8|3395.8|3401.8|3395.8|3401.8|3395.8|3401.8|3395.8|1
1635308400000|2021-10-27 04:20:00|3400.8|3394.8|3400.6|3394.6|3400.8|3394.8|3400.6|3394.6|2
1635309000000|2021-10-27 04:30:00|3400.4|3394.4|3400.4|3394.4|3400.4|3394.4|3400.4|3394.4|1
1635309600000|2021-10-27 04:40:00|3400.6|3394.6|3405.1|3399.1|3405.1|3399.1|3400.6|3394.6|12
1635310800000|2021-10-27 05:00:00|3404.9|3398.9|3402.9|3396.9|3405.4|3399.4|3402|3396|32
1635311100000|2021-10-27 05:05:00|3403.4|3397.4|3402.4|3396.4|3404.6|3398.6|3402.4|3396.4|37
1635311400000|2021-10-27 05:10:00|3402.6|3396.6|3402.5|3396.5|3402.6|3396.6|3402.4|3396.4|5
1635311700000|2021-10-27 05:15:00|3402.1|3396.1|3402.5|3396.5|3402.5|3396.5|3402.1|3396.1|6
1635312000000|2021-10-27 05:20:00|3402.3|3396.3|3402.5|3396.5|3402.5|3396.5|3402.3|3396.3|2
1635312300000|2021-10-27 05:25:00|3402.3|3396.3|3400.5|3394.5|3402.3|3396.3|3400.5|3394.5|4
1635312600000|2021-10-27 05:30:00|3399.4|3393.4|3393.3|3387.3|3399.4|3393.4|3388.4|3382.4|183
1635312900000|2021-10-27 05:35:00|3393.4|3387.4|3389.8|3383.8|3395.3|3389.3|3387.6|3381.6|108
1635313200000|2021-10-27 05:40:00|3389.5|3383.5|3385.1|3379.1|3390.5|3384.5|3385|3379|112
1635313500000|2021-10-27 05:45:00|3385.3|3379.3|3389.3|3383.3|3391|3385|3385.3|3379.3|109
1635313800000|2021-10-27 05:50:00|3389.5|3383.5|3389.8|3383.8|3395|3389|3389.5|3383.5|86
1635314100000|2021-10-27 05:55:00|3389.5|3383.5|3386.3|3380.3|3389.5|3383.5|3385|3379|59
1635314400000|2021-10-27 06:00:00|3386|3380|3376.4|3370.4|3391.8|3385.8|3374.3|3368.3|133
1635314700000|2021-10-27 06:05:00|3376.8|3370.8|3368.5|3362.5|3381|3375|3367.8|3361.8|99
1635315000000|2021-10-27 06:10:00|3368.8|3362.8|3374.3|3368.3|3376.8|3370.8|3363.8|3357.8|155
1635315300000|2021-10-27 06:15:00|3374.5|3368.5|3389.5|3383.5|3390|3384|3374.5|3368.5|209
1635315600000|2021-10-27 06:20:00|3389.6|3383.6|3388.5|3382.5|3391.8|3385.8|3386.3|3380.3|84
1635315900000|2021-10-27 06:25:00|3388.8|3382.8|3388.8|3382.8|3390.5|3384.5|3385.3|3379.3|84
1635316200000|2021-10-27 06:30:00|3388|3382|3382.3|3376.3|3395.4|3389.4|3380.5|3374.5|180
1635316500000|2021-10-27 06:35:00|3381.9|3375.9|3383.8|3377.8|3387|3381|3379.1|3373.1|178
1635316800000|2021-10-27 06:40:00|3383.4|3377.4|3384.9|3378.9|3389.3|3383.3|3382.5|3376.5|138
1635317100000|2021-10-27 06:45:00|3385.1|3379.1|3369.8|3363.8|3387.6|3381.6|3369.8|3363.8|121
1635317400000|2021-10-27 06:50:00|3370.4|3364.4|3366.8|3360.8|3370.4|3364.4|3362.5|3356.5|144
1635317700000|2021-10-27 06:55:00|3367.4|3361.4|3362.4|3356.4|3367.4|3361.4|3358.5|3352.5|200
1635318000000|2021-10-27 07:00:00|3371.1|3365.1|3377.9|3371.9|3378.4|3372.4|3368.4|3362.4|104
1635318300000|2021-10-27 07:05:00|3377.5|3371.5|3372.4|3366.4|3377.5|3371.5|3366.8|3360.8|80
1635318600000|2021-10-27 07:10:00|3372.6|3366.6|3377.9|3371.9|3378.9|3372.9|3372.4|3366.4|89
1635318900000|2021-10-27 07:15:00|3377.4|3371.4|3368.9|3362.9|3378.4|3372.4|3368.9|3362.9|61
1635319200000|2021-10-27 07:20:00|3369.8|3363.8|3367.8|3361.8|3371.3|3365.3|3365.5|3359.5|41
1635319500000|2021-10-27 07:25:00|3367.5|3361.5|3365.1|3359.1|3371.5|3365.5|3363.9|3357.9|49
1635319800000|2021-10-27 07:30:00|3364.8|3358.8|3370.3|3364.3|3370.4|3364.4|3364.1|3358.1|30
1635320100000|2021-10-27 07:35:00|3370.8|3364.8|3376.4|3370.4|3377.3|3371.3|3370.8|3364.8|25
1635320400000|2021-10-27 07:40:00|3376.6|3370.6|3372.8|3366.8|3377|3371|3372.8|3366.8|21
1635320700000|2021-10-27 07:45:00|3374.1|3368.1|3370.5|3364.5|3375|3369|3370.5|3364.5|12
1635321000000|2021-10-27 07:50:00|3370.4|3364.4|3369.3|3363.3|3370.5|3364.5|3367.9|3361.9|8
1635321300000|2021-10-27 07:55:00|3368.9|3362.9|3367|3361|3369.1|3363.1|3364.4|3358.4|45
1635321600000|2021-10-27 08:00:00|3367.1|3361.1|3350.5|3344.5|3369.8|3363.8|3346.6|3340.6|68
1635321900000|2021-10-27 08:05:00|3350.3|3344.3|3343.9|3337.9|3350.3|3344.3|3334.8|3328.8|86
1635322200000|2021-10-27 08:10:00|3343.8|3337.8|3348.8|3342.8|3351.1|3345.1|3336.8|3330.8|44
1635322500000|2021-10-27 08:15:00|3348.5|3342.5|3334.5|3328.5|3349.8|3343.8|3334.5|3328.5|37
1635322800000|2021-10-27 08:20:00|3335|3329|3336|3330|3337.3|3331.3|3335|3329|22
1635323100000|2021-10-27 08:25:00|3335.5|3329.5|3336.6|3330.6|3337.3|3331.3|3334.8|3328.8|21
1635323400000|2021-10-27 08:30:00|3336.5|3330.5|3326.4|3320.4|3336.5|3330.5|3324.9|3318.9|91
1635323700000|2021-10-27 08:35:00|3325.6|3319.6|3326|3320|3331.9|3325.9|3324.5|3318.5|85
1635324000000|2021-10-27 08:40:00|3326.6|3320.6|3331.4|3325.4|3331.4|3325.4|3325.5|3319.5|57
1635324300000|2021-10-27 08:45:00|3331.6|3325.6|3332.5|3326.5|3336|3330|3331.6|3325.6|55
1635324600000|2021-10-27 08:50:00|3332.8|3326.8|3336.1|3330.1|3337.1|3331.1|3332.8|3326.8|28
1635324900000|2021-10-27 08:55:00|3336.3|3330.3|3336.3|3330.3|3337.3|3331.3|3334.8|3328.8|45
1635325200000|2021-10-27 09:00:00|3336|3330|3345.8|3339.8|3345.8|3339.8|3333.5|3327.5|37
1635325500000|2021-10-27 09:05:00|3346|3340|3344.4|3338.4|3347|3341|3343.6|3337.6|33
1635325800000|2021-10-27 09:10:00|3344.3|3338.3|3350.5|3344.5|3350.8|3344.8|3343|3337|32
1635326100000|2021-10-27 09:15:00|3350|3344|3345.9|3339.9|3350|3344|3345|3339|27
1635326400000|2021-10-27 09:20:00|3345.5|3339.5|3341.5|3335.5|3345.9|3339.9|3341.5|3335.5|21
1635326700000|2021-10-27 09:25:00|3341.8|3335.8|3341.5|3335.5|3343|3337|3341.5|3335.5|12
1635327000000|2021-10-27 09:30:00|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1635327300000|2021-10-27 09:35:00|3341.5|3335.5|3339.1|3333.1|3341.5|3335.5|3336.5|3330.5|33
1635327600000|2021-10-27 09:40:00|3339|3333|3341.5|3335.5|3341.5|3335.5|3338.9|3332.9|18
1635327900000|2021-10-27 09:45:00|3341.3|3335.3|3341.9|3335.9|3342.3|3336.3|3340.4|3334.4|14
1635328200000|2021-10-27 09:50:00|3342|3336|3336|3330|3342|3336|3334.6|3328.6|52
1635328500000|2021-10-27 09:55:00|3336.3|3330.3|3339.5|3333.5|3340.4|3334.4|3334.8|3328.8|47
1635328800000|2021-10-27 10:00:00|3339.8|3333.8|3336.9|3330.9|3339.8|3333.8|3334.5|3328.5|52
1635329100000|2021-10-27 10:05:00|3337.1|3331.1|3327.1|3321.1|3337.1|3331.1|3325.5|3319.5|48
1635329400000|2021-10-27 10:10:00|3326.9|3320.9|3327.9|3321.9|3330.1|3324.1|3323.4|3317.4|35
1635329700000|2021-10-27 10:15:00|3328.6|3322.6|3324.9|3318.9|3331.8|3325.8|3324.9|3318.9|34
1635330000000|2021-10-27 10:20:00|3324.5|3318.5|3322.3|3316.3|3326.8|3320.8|3320.6|3314.6|45
1635330300000|2021-10-27 10:25:00|3322.4|3316.4|3327|3321|3328|3322|3322.4|3316.4|37
1635330600000|2021-10-27 10:30:00|3326.8|3320.8|3326.6|3320.6|3327|3321|3326.5|3320.5|8
1635330900000|2021-10-27 10:35:00|3326.8|3320.8|3328.3|3322.3|3331.1|3325.1|3326.8|3320.8|29
1635331200000|2021-10-27 10:40:00|3328.5|3322.5|3331.8|3325.8|3332.4|3326.4|3328.3|3322.3|31
1635331500000|2021-10-27 10:45:00|3331.3|3325.3|3329.8|3323.8|3332.3|3326.3|3329.3|3323.3|19
1635331800000|2021-10-27 10:50:00|3329.4|3323.4|3325.5|3319.5|3329.4|3323.4|3324.6|3318.6|45
1635332100000|2021-10-27 10:55:00|3325.3|3319.3|3319.5|3313.5|3325.5|3319.5|3317.9|3311.9|67
1635332400000|2021-10-27 11:00:00|3319.3|3313.3|3316.5|3310.5|3320|3314|3313.3|3307.3|83
1635332700000|2021-10-27 11:05:00|3316.6|3310.6|3318|3312|3319.8|3313.8|3316.5|3310.5|60
1635333000000|2021-10-27 11:10:00|3317.8|3311.8|3320.3|3314.3|3322.4|3316.4|3316.9|3310.9|53
1635333300000|2021-10-27 11:15:00|3321|3315|3316|3310|3322|3316|3316|3310|49
1635333600000|2021-10-27 11:20:00|3315.8|3309.8|3317|3311|3319.5|3313.5|3314.9|3308.9|47
1635333900000|2021-10-27 11:25:00|3316.8|3310.8|3315.5|3309.5|3316.8|3310.8|3313.6|3307.6|30
1635334200000|2021-10-27 11:30:00|3315.3|3309.3|3317.5|3311.5|3320.8|3314.8|3315|3309|67
1635334500000|2021-10-27 11:35:00|3317.3|3311.3|3321.6|3315.6|3323.8|3317.8|3316.9|3310.9|81
1635334800000|2021-10-27 11:40:00|3322.5|3316.5|3326|3320|3326.6|3320.6|3322.5|3316.5|54
1635335100000|2021-10-27 11:45:00|3326.3|3320.3|3326.8|3320.8|3332|3326|3326.3|3320.3|71
1635335400000|2021-10-27 11:50:00|3327|3321|3326.8|3320.8|3327.3|3321.3|3324.3|3318.3|57
1635335700000|2021-10-27 11:55:00|3326.3|3320.3|3328.5|3322.5|3331.6|3325.6|3325.8|3319.8|63
1635336000000|2021-10-27 12:00:00|3328.3|3322.3|3327.1|3321.1|3330.4|3324.4|3325|3319|93
1635336300000|2021-10-27 12:05:00|3326.6|3320.6|3329.8|3323.8|3331.3|3325.3|3326.6|3320.6|44
1635336600000|2021-10-27 12:10:00|3330.5|3324.5|3330.8|3324.8|3331.4|3325.4|3328.4|3322.4|60
1635336900000|2021-10-27 12:15:00|3330.6|3324.6|3325.9|3319.9|3331.5|3325.5|3324.1|3318.1|58
1635337200000|2021-10-27 12:20:00|3325.8|3319.8|3326.4|3320.4|3329.1|3323.1|3323.9|3317.9|52
1635337500000|2021-10-27 12:25:00|3326.3|3320.3|3324.9|3318.9|3327.9|3321.9|3324.6|3318.6|37
1635337800000|2021-10-27 12:30:00|3325.6|3319.6|3327.3|3321.3|3330.8|3324.8|3324.3|3318.3|40
1635338100000|2021-10-27 12:35:00|3327|3321|3321.8|3315.8|3327.9|3321.9|3321.5|3315.5|48
1635338400000|2021-10-27 12:40:00|3321.5|3315.5|3324.3|3318.3|3325|3319|3320.4|3314.4|39
1635338700000|2021-10-27 12:45:00|3324.4|3318.4|3322.3|3316.3|3324.4|3318.4|3322|3316|10
1635339000000|2021-10-27 12:50:00|3321.8|3315.8|3322|3316|3322.3|3316.3|3320|3314|32
1635339300000|2021-10-27 12:55:00|3321.8|3315.8|3322|3316|3323.6|3317.6|3320|3314|47
1635339600000|2021-10-27 13:00:00|3322.3|3316.3|3307|3301|3322.9|3316.9|3304.9|3298.9|194
1635339900000|2021-10-27 13:05:00|3306.5|3300.5|3300|3294|3312.3|3306.3|3300|3294|310
1635340200000|2021-10-27 13:10:00|3300.5|3294.5|3294.5|3288.5|3302.4|3296.4|3289.5|3283.5|289
1635340500000|2021-10-27 13:15:00|3294|3288|3291|3285|3295.8|3289.8|3289.3|3283.3|223
1635340800000|2021-10-27 13:20:00|3291.3|3285.3|3294.8|3288.8|3295.3|3289.3|3283|3277|220
1635341100000|2021-10-27 13:25:00|3295.6|3289.6|3307.8|3301.8|3308|3302|3287.5|3281.5|253
1635341400000|2021-10-27 13:30:00|3307.5|3301.5|3297.9|3291.9|3314.3|3308.3|3295.6|3289.6|255
1635341700000|2021-10-27 13:35:00|3298.1|3292.1|3307.1|3301.1|3309.6|3303.6|3292.1|3286.1|204
1635342000000|2021-10-27 13:40:00|3307.8|3301.8|3313.8|3307.8|3319.4|3313.4|3307.8|3301.8|176
1635342300000|2021-10-27 13:45:00|3314.5|3308.5|3320.8|3314.8|3322.3|3316.3|3313.3|3307.3|185
1635342600000|2021-10-27 13:50:00|3319.9|3313.9|3319.6|3313.6|3325.1|3319.1|3316.8|3310.8|149
1635342900000|2021-10-27 13:55:00|3319.3|3313.3|3321.5|3315.5|3324.4|3318.4|3317.4|3311.4|129
1635343200000|2021-10-27 14:00:00|3321.8|3315.8|3336.3|3330.3|3342|3336|3321.8|3315.8|204
1635343500000|2021-10-27 14:05:00|3335.6|3329.6|3332.5|3326.5|3339|3333|3325|3319|170
1635343800000|2021-10-27 14:10:00|3332.8|3326.8|3316.1|3310.1|3333|3327|3315.8|3309.8|154
1635344100000|2021-10-27 14:15:00|3316.4|3310.4|3321.5|3315.5|3326|3320|3315|3309|97
1635344400000|2021-10-27 14:20:00|3321.8|3315.8|3319.9|3313.9|3328.9|3322.9|3319.9|3313.9|164
1635344700000|2021-10-27 14:25:00|3318.5|3312.5|3321|3315|3325.6|3319.6|3311.4|3305.4|151
1635345000000|2021-10-27 14:30:00|3320.5|3314.5|3326|3320|3330.5|3324.5|3316.4|3310.4|160
1635345300000|2021-10-27 14:35:00|3326.3|3320.3|3318.3|3312.3|3326.3|3320.3|3315.1|3309.1|152
1635345600000|2021-10-27 14:40:00|3317.8|3311.8|3324.5|3318.5|3325.5|3319.5|3317.1|3311.1|133
1635345900000|2021-10-27 14:45:00|3324.3|3318.3|3320.3|3314.3|3326.3|3320.3|3314.3|3308.3|168
1635346200000|2021-10-27 14:50:00|3320.5|3314.5|3329|3323|3335.6|3329.6|3320.3|3314.3|192
1635346500000|2021-10-27 14:55:00|3329.3|3323.3|3335|3329|3345|3339|3328.8|3322.8|329
1635346800000|2021-10-27 15:00:00|3335.3|3329.3|3339.3|3333.3|3349.8|3343.8|3335.3|3329.3|145
1635347100000|2021-10-27 15:05:00|3339.5|3333.5|3327.9|3321.9|3339.5|3333.5|3326.6|3320.6|92
1635347400000|2021-10-27 15:10:00|3328.1|3322.1|3330.6|3324.6|3333.8|3327.8|3324.9|3318.9|116
1635347700000|2021-10-27 15:15:00|3330.9|3324.9|3325.8|3319.8|3336.5|3330.5|3323.5|3317.5|126
1635348000000|2021-10-27 15:20:00|3326|3320|3324.3|3318.3|3326.3|3320.3|3322.8|3316.8|63
1635348300000|2021-10-27 15:25:00|3325|3319|3315.8|3309.8|3329|3323|3314.8|3308.8|120
1635348600000|2021-10-27 15:30:00|3316|3310|3319.3|3313.3|3321.4|3315.4|3315.3|3309.3|98
1635348900000|2021-10-27 15:35:00|3319.5|3313.5|3316.6|3310.6|3320|3314|3314.8|3308.8|53
1635349200000|2021-10-27 15:40:00|3315.9|3309.9|3323.6|3317.6|3324.3|3318.3|3315.8|3309.8|78
1635349500000|2021-10-27 15:45:00|3323.4|3317.4|3322|3316|3328.4|3322.4|3321.5|3315.5|63
1635349800000|2021-10-27 15:50:00|3322.8|3316.8|3321.8|3315.8|3323.5|3317.5|3321.4|3315.4|21
1635350100000|2021-10-27 15:55:00|3322|3316|3325.8|3319.8|3327.8|3321.8|3322|3316|36
1635350400000|2021-10-27 16:00:00|3326.4|3320.4|3331.3|3325.3|3331.8|3325.8|3326.4|3320.4|49
1635350700000|2021-10-27 16:05:00|3331.5|3325.5|3331.3|3325.3|3336.1|3330.1|3331.3|3325.3|40
1635351000000|2021-10-27 16:10:00|3331.4|3325.4|3329.8|3323.8|3332.1|3326.1|3328.4|3322.4|25
1635351300000|2021-10-27 16:15:00|3329.9|3323.9|3327.1|3321.1|3331.1|3325.1|3323.5|3317.5|43
1635351600000|2021-10-27 16:20:00|3326.5|3320.5|3331.5|3325.5|3331.5|3325.5|3326.3|3320.3|39
1635351900000|2021-10-27 16:25:00|3331.6|3325.6|3339.5|3333.5|3341.8|3335.8|3331.6|3325.6|42
1635352200000|2021-10-27 16:30:00|3339.9|3333.9|3339.8|3333.8|3344.8|3338.8|3339.3|3333.3|48
1635352500000|2021-10-27 16:35:00|3339.5|3333.5|3339.8|3333.8|3340.8|3334.8|3339|3333|28
1635352800000|2021-10-27 16:40:00|3339.3|3333.3|3339.5|3333.5|3342.3|3336.3|3337.1|3331.1|48
1635353100000|2021-10-27 16:45:00|3339|3333|3339|3333|3339|3333|3337.1|3331.1|11
1635353400000|2021-10-27 16:50:00|3338.9|3332.9|3337.3|3331.3|3340.9|3334.9|3337.3|3331.3|25
1635353700000|2021-10-27 16:55:00|3337.5|3331.5|3336.6|3330.6|3341|3335|3334.6|3328.6|75
1635379200000|2021-10-28 00:00:00|3345.3|3339.3|3346.4|3340.4|3347.8|3341.8|3345.3|3339.3|8
1635379500000|2021-10-28 00:05:00|3346.3|3340.3|3343.8|3337.8|3346.3|3340.3|3343.8|3337.8|6
1635379800000|2021-10-28 00:10:00|3343.3|3337.3|3343.9|3337.9|3343.9|3337.9|3342.5|3336.5|8
1635380100000|2021-10-28 00:15:00|3343.4|3337.4|3343.3|3337.3|3343.4|3337.4|3343.3|3337.3|2
1635380400000|2021-10-28 00:20:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|2
1635380700000|2021-10-28 00:25:00|3343.5|3337.5|3346|3340|3346.3|3340.3|3343.3|3337.3|15
1635381000000|2021-10-28 00:30:00|3345.5|3339.5|3340.9|3334.9|3345.5|3339.5|3340.9|3334.9|10
1635381300000|2021-10-28 00:35:00|3340.6|3334.6|3338.4|3332.4|3340.6|3334.6|3338.4|3332.4|7
1635381600000|2021-10-28 00:40:00|3337.4|3331.4|3336.9|3330.9|3337.6|3331.6|3335|3329|12
1635381900000|2021-10-28 00:45:00|3337.1|3331.1|3336.8|3330.8|3337.1|3331.1|3335.6|3329.6|8
1635382200000|2021-10-28 00:50:00|3337|3331|3337.8|3331.8|3338|3332|3337|3331|16
1635382500000|2021-10-28 00:55:00|3338.1|3332.1|3337|3331|3338.5|3332.5|3336.3|3330.3|16
1635382800000|2021-10-28 01:00:00|3337.4|3331.4|3325.3|3319.3|3337.4|3331.4|3317.3|3311.3|314
1635383100000|2021-10-28 01:05:00|3326|3320|3335|3329|3335.5|3329.5|3326|3320|194
1635383400000|2021-10-28 01:10:00|3334.8|3328.8|3339.9|3333.9|3341.1|3335.1|3329.9|3323.9|117
1635383700000|2021-10-28 01:15:00|3339.5|3333.5|3345.6|3339.6|3347.9|3341.9|3339.5|3333.5|120
1635384000000|2021-10-28 01:20:00|3345.4|3339.4|3349.8|3343.8|3351.5|3345.5|3343.3|3337.3|122
1635384300000|2021-10-28 01:25:00|3350.6|3344.6|3343.8|3337.8|3350.6|3344.6|3343.8|3337.8|97
1635384600000|2021-10-28 01:30:00|3344|3338|3340|3334|3348.4|3342.4|3340|3334|142
1635384900000|2021-10-28 01:35:00|3339.6|3333.6|3344.1|3338.1|3346.4|3340.4|3336.5|3330.5|123
1635385200000|2021-10-28 01:40:00|3344.4|3338.4|3342.1|3336.1|3346.9|3340.9|3341.6|3335.6|69
1635385500000|2021-10-28 01:45:00|3341.8|3335.8|3339.4|3333.4|3342.4|3336.4|3335.6|3329.6|156
1635385800000|2021-10-28 01:50:00|3339.1|3333.1|3335.4|3329.4|3341|3335|3335.4|3329.4|115
1635386100000|2021-10-28 01:55:00|3335|3329|3327.4|3321.4|3338.4|3332.4|3327.1|3321.1|183
1635386400000|2021-10-28 02:00:00|3327.1|3321.1|3333.8|3327.8|3335.5|3329.5|3326.9|3320.9|252
1635386700000|2021-10-28 02:05:00|3333.5|3327.5|3339|3333|3346.9|3340.9|3330.9|3324.9|159
1635387000000|2021-10-28 02:10:00|3338.9|3332.9|3346.1|3340.1|3346.3|3340.3|3336|3330|192
1635387300000|2021-10-28 02:15:00|3345.1|3339.1|3339.5|3333.5|3345.1|3339.1|3339.5|3333.5|9
1635387600000|2021-10-28 02:20:00|3339.8|3333.8|3338.6|3332.6|3339.8|3333.8|3338.1|3332.1|4
1635387900000|2021-10-28 02:25:00|3338.5|3332.5|3337|3331|3338.5|3332.5|3337|3331|4
1635388200000|2021-10-28 02:30:00|3336.8|3330.8|3332.4|3326.4|3336.8|3330.8|3326.1|3320.1|322
1635388500000|2021-10-28 02:35:00|3332.3|3326.3|3331.8|3325.8|3332.6|3326.6|3327|3321|213
1635388800000|2021-10-28 02:40:00|3331.5|3325.5|3342.3|3336.3|3343.8|3337.8|3330.1|3324.1|124
1635389100000|2021-10-28 02:45:00|3342.5|3336.5|3348.5|3342.5|3353.1|3347.1|3342.5|3336.5|184
1635389400000|2021-10-28 02:50:00|3348.8|3342.8|3364.4|3358.4|3364.9|3358.9|3348.8|3342.8|256
1635389700000|2021-10-28 02:55:00|3364.9|3358.9|3352.5|3346.5|3365.6|3359.6|3349.5|3343.5|318
1635390000000|2021-10-28 03:00:00|3352.3|3346.3|3349.9|3343.9|3352.5|3346.5|3346.1|3340.1|106
1635390300000|2021-10-28 03:05:00|3349.6|3343.6|3354.5|3348.5|3357.4|3351.4|3349.6|3343.6|152
1635390600000|2021-10-28 03:10:00|3354.9|3348.9|3351.6|3345.6|3360.8|3354.8|3349.8|3343.8|164
1635390900000|2021-10-28 03:15:00|3351.3|3345.3|3346.3|3340.3|3351.9|3345.9|3346.3|3340.3|161
1635391200000|2021-10-28 03:20:00|3346.1|3340.1|3346.6|3340.6|3348|3342|3340.1|3334.1|179
1635391500000|2021-10-28 03:25:00|3346.4|3340.4|3347.8|3341.8|3351.6|3345.6|3345.9|3339.9|63
1635391800000|2021-10-28 03:30:00|3347.6|3341.6|3346|3340|3347.6|3341.6|3346|3340|11
1635392100000|2021-10-28 03:35:00|3345.8|3339.8|3344.3|3338.3|3345.8|3339.8|3343.4|3337.4|15
1635392400000|2021-10-28 03:40:00|3343.9|3337.9|3343.3|3337.3|3343.9|3337.9|3343|3337|4
1635393000000|2021-10-28 03:50:00|3344.3|3338.3|3346|3340|3346|3340|3344.3|3338.3|6
1635393300000|2021-10-28 03:55:00|3345.6|3339.6|3346|3340|3346|3340|3345.6|3339.6|2
1635393600000|2021-10-28 04:00:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1635393900000|2021-10-28 04:05:00|3346.5|3340.5|3346.5|3340.5|3346.8|3340.8|3346.5|3340.5|3
1635394200000|2021-10-28 04:10:00|3346.8|3340.8|3347.4|3341.4|3348.4|3342.4|3346.8|3340.8|12
1635394800000|2021-10-28 04:20:00|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1635395100000|2021-10-28 04:25:00|3347.9|3341.9|3350.4|3344.4|3350.4|3344.4|3347.6|3341.6|13
1635395400000|2021-10-28 04:30:00|3349.9|3343.9|3349|3343|3349.9|3343.9|3349|3343|3
1635395700000|2021-10-28 04:35:00|3349.3|3343.3|3349.8|3343.8|3350|3344|3349.3|3343.3|6
1635396000000|2021-10-28 04:40:00|3349.5|3343.5|3348.4|3342.4|3349.5|3343.5|3348.1|3342.1|7
1635396300000|2021-10-28 04:45:00|3349|3343|3351|3345|3351|3345|3349|3343|8
1635396600000|2021-10-28 04:50:00|3351.4|3345.4|3351|3345|3353|3347|3351|3345|13
1635396900000|2021-10-28 04:55:00|3351.8|3345.8|3355.3|3349.3|3355.5|3349.5|3351.8|3345.8|12
1635397200000|2021-10-28 05:00:00|3355.8|3349.8|3358.3|3352.3|3358.3|3352.3|3355.8|3349.8|6
1635397500000|2021-10-28 05:05:00|3358.4|3352.4|3359.5|3353.5|3359.8|3353.8|3358.4|3352.4|12
1635397800000|2021-10-28 05:10:00|3358.8|3352.8|3354.6|3348.6|3359|3353|3354|3348|13
1635398400000|2021-10-28 05:20:00|3354.1|3348.1|3355.1|3349.1|3355.4|3349.4|3353|3347|9
1635398700000|2021-10-28 05:25:00|3355.4|3349.4|3355.4|3349.4|3355.6|3349.6|3355.1|3349.1|7
1635399000000|2021-10-28 05:30:00|3355.6|3349.6|3359.5|3353.5|3372.4|3366.4|3355.6|3349.6|283
1635399300000|2021-10-28 05:35:00|3359.8|3353.8|3350|3344|3359.8|3353.8|3345.1|3339.1|224
1635399600000|2021-10-28 05:40:00|3350.6|3344.6|3369.5|3363.5|3369.5|3363.5|3350.6|3344.6|200
1635399900000|2021-10-28 05:45:00|3369.4|3363.4|3369.8|3363.8|3375.4|3369.4|3366.6|3360.6|271
1635400200000|2021-10-28 05:50:00|3369.4|3363.4|3380.9|3374.9|3381.3|3375.3|3362.3|3356.3|250
1635400500000|2021-10-28 05:55:00|3380.5|3374.5|3400|3394|3400|3394|3376.8|3370.8|325
1635400800000|2021-10-28 06:00:00|3400.5|3394.5|3387.4|3381.4|3405.4|3399.4|3380.8|3374.8|293
1635401100000|2021-10-28 06:05:00|3387|3381|3373.5|3367.5|3387|3381|3368.1|3362.1|250
1635401400000|2021-10-28 06:10:00|3373.3|3367.3|3384.1|3378.1|3387.5|3381.5|3369|3363|241
1635401700000|2021-10-28 06:15:00|3384.3|3378.3|3377.8|3371.8|3387.8|3381.8|3373|3367|277
1635402000000|2021-10-28 06:20:00|3378|3372|3372.1|3366.1|3382.8|3376.8|3371|3365|167
1635402300000|2021-10-28 06:25:00|3373|3367|3371.1|3365.1|3375.4|3369.4|3369|3363|136
1635402600000|2021-10-28 06:30:00|3370.9|3364.9|3358.5|3352.5|3370.9|3364.9|3355.8|3349.8|209
1635402900000|2021-10-28 06:35:00|3358.3|3352.3|3357.8|3351.8|3365|3359|3351.3|3345.3|205
1635403200000|2021-10-28 06:40:00|3358.1|3352.1|3361.6|3355.6|3364.9|3358.9|3357|3351|174
1635403500000|2021-10-28 06:45:00|3362.4|3356.4|3370.8|3364.8|3374.8|3368.8|3360.5|3354.5|154
1635403800000|2021-10-28 06:50:00|3370.5|3364.5|3371.3|3365.3|3371.9|3365.9|3362.8|3356.8|173
1635404100000|2021-10-28 06:55:00|3370.9|3364.9|3368|3362|3371.4|3365.4|3367.3|3361.3|35
1635404400000|2021-10-28 07:00:00|3367.8|3361.8|3365.9|3359.9|3367.8|3361.8|3363.9|3357.9|27
1635404700000|2021-10-28 07:05:00|3365.6|3359.6|3360.5|3354.5|3365.6|3359.6|3358.9|3352.9|22
1635405000000|2021-10-28 07:10:00|3360.8|3354.8|3361.8|3355.8|3363.3|3357.3|3360.4|3354.4|17
1635405300000|2021-10-28 07:15:00|3362|3356|3377.3|3371.3|3383.6|3377.6|3362|3356|38
1635405600000|2021-10-28 07:20:00|3377.1|3371.1|3381.3|3375.3|3381.9|3375.9|3376.8|3370.8|19
1635405900000|2021-10-28 07:25:00|3380.4|3374.4|3372.9|3366.9|3380.4|3374.4|3372.5|3366.5|33
1635406200000|2021-10-28 07:30:00|3373.1|3367.1|3367.9|3361.9|3373.1|3367.1|3367.9|3361.9|15
1635406500000|2021-10-28 07:35:00|3368|3362|3372.8|3366.8|3373|3367|3368|3362|20
1635406800000|2021-10-28 07:40:00|3373.3|3367.3|3372.8|3366.8|3373.3|3367.3|3371.9|3365.9|12
1635407100000|2021-10-28 07:45:00|3371.9|3365.9|3376.6|3370.6|3378|3372|3371.9|3365.9|17
1635407400000|2021-10-28 07:50:00|3375.5|3369.5|3375.1|3369.1|3375.5|3369.5|3371.4|3365.4|15
1635407700000|2021-10-28 07:55:00|3374.9|3368.9|3367.3|3361.3|3375|3369|3367.3|3361.3|25
1635408000000|2021-10-28 08:00:00|3368.8|3362.8|3369.4|3363.4|3370.5|3364.5|3361.8|3355.8|69
1635408300000|2021-10-28 08:05:00|3369.5|3363.5|3378.1|3372.1|3380.1|3374.1|3368.4|3362.4|47
1635408600000|2021-10-28 08:10:00|3378.6|3372.6|3381.1|3375.1|3382.5|3376.5|3378.6|3372.6|53
1635408900000|2021-10-28 08:15:00|3381.4|3375.4|3383.1|3377.1|3386.9|3380.9|3379.6|3373.6|48
1635409200000|2021-10-28 08:20:00|3382.5|3376.5|3380.5|3374.5|3382.5|3376.5|3375.6|3369.6|47
1635409500000|2021-10-28 08:25:00|3380.8|3374.8|3378.9|3372.9|3381.5|3375.5|3360.5|3354.5|73
1635409800000|2021-10-28 08:30:00|3379.1|3373.1|3380.6|3374.6|3382.5|3376.5|3376.8|3370.8|34
1635410100000|2021-10-28 08:35:00|3380.5|3374.5|3379|3373|3383|3377|3379|3373|20
1635410400000|2021-10-28 08:40:00|3379.1|3373.1|3379.5|3373.5|3382|3376|3379.1|3373.1|16
1635410700000|2021-10-28 08:45:00|3379.8|3373.8|3383.9|3377.9|3384.9|3378.9|3376.5|3370.5|24
1635411000000|2021-10-28 08:50:00|3383.8|3377.8|3372.5|3366.5|3383.8|3377.8|3369.8|3363.8|36
1635411300000|2021-10-28 08:55:00|3372.3|3366.3|3369.9|3363.9|3372.3|3366.3|3369.1|3363.1|16
1635411600000|2021-10-28 09:00:00|3370|3364|3369.6|3363.6|3371.1|3365.1|3366.3|3360.3|43
1635411900000|2021-10-28 09:05:00|3370.4|3364.4|3372|3366|3376.9|3370.9|3370.4|3364.4|23
1635412200000|2021-10-28 09:10:00|3372.1|3366.1|3366|3360|3372.1|3366.1|3366|3360|17
1635412500000|2021-10-28 09:15:00|3365.8|3359.8|3367.4|3361.4|3367.4|3361.4|3363.9|3357.9|11
1635412800000|2021-10-28 09:20:00|3367.6|3361.6|3369.1|3363.1|3370.1|3364.1|3367.6|3361.6|10
1635413100000|2021-10-28 09:25:00|3369.4|3363.4|3370.8|3364.8|3371.8|3365.8|3369.4|3363.4|40
1635413400000|2021-10-28 09:30:00|3370.5|3364.5|3367.3|3361.3|3370.5|3364.5|3364.5|3358.5|75
1635413700000|2021-10-28 09:35:00|3367.4|3361.4|3369|3363|3370.8|3364.8|3367.4|3361.4|55
1635414000000|2021-10-28 09:40:00|3369.5|3363.5|3371.3|3365.3|3371.6|3365.6|3368.4|3362.4|53
1635414300000|2021-10-28 09:45:00|3371.4|3365.4|3370.3|3364.3|3371.9|3365.9|3368.8|3362.8|60
1635414600000|2021-10-28 09:50:00|3369.8|3363.8|3365.4|3359.4|3370.3|3364.3|3363.9|3357.9|69
1635414900000|2021-10-28 09:55:00|3365.8|3359.8|3368|3362|3369|3363|3365.3|3359.3|72
1635415200000|2021-10-28 10:00:00|3367.8|3361.8|3361.9|3355.9|3369.5|3363.5|3361.1|3355.1|92
1635415500000|2021-10-28 10:05:00|3362.5|3356.5|3359.3|3353.3|3363.4|3357.4|3357.6|3351.6|100
1635415800000|2021-10-28 10:10:00|3358.5|3352.5|3361|3355|3362.5|3356.5|3358.5|3352.5|66
1635416100000|2021-10-28 10:15:00|3360.5|3354.5|3363.3|3357.3|3364.5|3358.5|3359.3|3353.3|53
1635416400000|2021-10-28 10:20:00|3362.9|3356.9|3362.5|3356.5|3364|3358|3362.1|3356.1|71
1635416700000|2021-10-28 10:25:00|3362.9|3356.9|3362.9|3356.9|3367.5|3361.5|3362.3|3356.3|57
1635417000000|2021-10-28 10:30:00|3362.5|3356.5|3365|3359|3365.3|3359.3|3361.8|3355.8|61
1635417300000|2021-10-28 10:35:00|3364.6|3358.6|3365|3359|3366.3|3360.3|3363.4|3357.4|51
1635417600000|2021-10-28 10:40:00|3364.6|3358.6|3363.3|3357.3|3365|3359|3361.6|3355.6|44
1635417900000|2021-10-28 10:45:00|3363.8|3357.8|3363|3357|3363.8|3357.8|3361.4|3355.4|48
1635418200000|2021-10-28 10:50:00|3363.3|3357.3|3367.8|3361.8|3367.8|3361.8|3362.3|3356.3|52
1635418500000|2021-10-28 10:55:00|3367.9|3361.9|3365.8|3359.8|3369.3|3363.3|3365.8|3359.8|62
1635418800000|2021-10-28 11:00:00|3366|3360|3367.8|3361.8|3368.5|3362.5|3363.8|3357.8|86
1635419100000|2021-10-28 11:05:00|3368.3|3362.3|3363|3357|3368.3|3362.3|3361.6|3355.6|53
1635419400000|2021-10-28 11:10:00|3362.5|3356.5|3360.9|3354.9|3363|3357|3359.9|3353.9|52
1635419700000|2021-10-28 11:15:00|3360.4|3354.4|3360.5|3354.5|3360.5|3354.5|3358.1|3352.1|36
1635420000000|2021-10-28 11:20:00|3360|3354|3360.4|3354.4|3360.4|3354.4|3359.1|3353.1|16
1635420300000|2021-10-28 11:25:00|3359.6|3353.6|3359.1|3353.1|3360.4|3354.4|3358.5|3352.5|25
1635420600000|2021-10-28 11:30:00|3358.9|3352.9|3365.4|3359.4|3365.9|3359.9|3358.9|3352.9|34
1635420900000|2021-10-28 11:35:00|3365.1|3359.1|3361.3|3355.3|3366.1|3360.1|3361.3|3355.3|20
1635421200000|2021-10-28 11:40:00|3361.8|3355.8|3360.6|3354.6|3362.4|3356.4|3360.4|3354.4|18
1635421500000|2021-10-28 11:45:00|3361.1|3355.1|3362.5|3356.5|3366.4|3360.4|3361.1|3355.1|18
1635421800000|2021-10-28 11:50:00|3362.3|3356.3|3360.8|3354.8|3362.5|3356.5|3359.6|3353.6|27
1635422100000|2021-10-28 11:55:00|3360.5|3354.5|3365.5|3359.5|3368|3362|3360.3|3354.3|50
1635422400000|2021-10-28 12:00:00|3365.3|3359.3|3360.5|3354.5|3366.4|3360.4|3358.3|3352.3|59
1635422700000|2021-10-28 12:05:00|3360.4|3354.4|3359.3|3353.3|3362.8|3356.8|3358.5|3352.5|60
1635423000000|2021-10-28 12:10:00|3358.3|3352.3|3362.3|3356.3|3362.5|3356.5|3356.8|3350.8|43
1635423300000|2021-10-28 12:15:00|3362.5|3356.5|3362.8|3356.8|3365.3|3359.3|3361.3|3355.3|103
1635423600000|2021-10-28 12:20:00|3362.5|3356.5|3364.4|3358.4|3366.3|3360.3|3362.3|3356.3|85
1635423900000|2021-10-28 12:25:00|3363.9|3357.9|3363.3|3357.3|3366.6|3360.6|3363|3357|96
1635424200000|2021-10-28 12:30:00|3364.6|3358.6|3364.5|3358.5|3365.4|3359.4|3359.1|3353.1|116
1635424500000|2021-10-28 12:35:00|3364.8|3358.8|3364.1|3358.1|3366|3360|3360.9|3354.9|91
1635424800000|2021-10-28 12:40:00|3363.8|3357.8|3367.5|3361.5|3368.5|3362.5|3362.8|3356.8|102
1635425100000|2021-10-28 12:45:00|3368|3362|3359.1|3353.1|3368.1|3362.1|3358.8|3352.8|107
1635425400000|2021-10-28 12:50:00|3358.8|3352.8|3361.9|3355.9|3361.9|3355.9|3358.8|3352.8|116
1635425700000|2021-10-28 12:55:00|3361.6|3355.6|3360.9|3354.9|3362.8|3356.8|3357.5|3351.5|101
1635426000000|2021-10-28 13:00:00|3360.8|3354.8|3364.9|3358.9|3375.8|3369.8|3357.8|3351.8|298
1635426300000|2021-10-28 13:05:00|3365.4|3359.4|3359.5|3353.5|3365.4|3359.4|3356.1|3350.1|347
1635426600000|2021-10-28 13:10:00|3360|3354|3365.6|3359.6|3369.3|3363.3|3355.9|3349.9|226
1635426900000|2021-10-28 13:15:00|3365.4|3359.4|3370.9|3364.9|3371.5|3365.5|3364.3|3358.3|201
1635427200000|2021-10-28 13:20:00|3370.6|3364.6|3370|3364|3378.5|3372.5|3368.8|3362.8|201
1635427500000|2021-10-28 13:25:00|3369.5|3363.5|3367.9|3361.9|3369.5|3363.5|3361.3|3355.3|301
1635427800000|2021-10-28 13:30:00|3368.3|3362.3|3350.4|3344.4|3371.4|3365.4|3349.6|3343.6|379
1635428100000|2021-10-28 13:35:00|3350|3344|3361.3|3355.3|3361.6|3355.6|3349.8|3343.8|289
1635428400000|2021-10-28 13:40:00|3360.8|3354.8|3376.5|3370.5|3377.5|3371.5|3360|3354|291
1635428700000|2021-10-28 13:45:00|3376.8|3370.8|3371.5|3365.5|3379|3373|3369.3|3363.3|195
1635429000000|2021-10-28 13:50:00|3371.8|3365.8|3381|3375|3382.1|3376.1|3371.5|3365.5|189
1635429300000|2021-10-28 13:55:00|3380.8|3374.8|3378.1|3372.1|3381.3|3375.3|3376|3370|116
1635429600000|2021-10-28 14:00:00|3377.9|3371.9|3371|3365|3378.5|3372.5|3367.8|3361.8|115
1635429900000|2021-10-28 14:05:00|3371.3|3365.3|3370.8|3364.8|3374.3|3368.3|3368.3|3362.3|160
1635430200000|2021-10-28 14:10:00|3370.5|3364.5|3366.8|3360.8|3373.3|3367.3|3366.8|3360.8|143
1635430500000|2021-10-28 14:15:00|3366|3360|3370|3364|3372.5|3366.5|3364.1|3358.1|236
1635430800000|2021-10-28 14:20:00|3370.1|3364.1|3371.1|3365.1|3376.5|3370.5|3369.9|3363.9|144
1635431100000|2021-10-28 14:25:00|3371.4|3365.4|3368.8|3362.8|3375|3369|3368.8|3362.8|69
1635431400000|2021-10-28 14:30:00|3368.1|3362.1|3364|3358|3371|3365|3361.5|3355.5|144
1635431700000|2021-10-28 14:35:00|3363.8|3357.8|3366.8|3360.8|3368.4|3362.4|3362.5|3356.5|57
1635432000000|2021-10-28 14:40:00|3368.5|3362.5|3362|3356|3369.8|3363.8|3360.3|3354.3|63
1635432300000|2021-10-28 14:45:00|3361.8|3355.8|3376|3370|3378|3372|3359.8|3353.8|163
1635432600000|2021-10-28 14:50:00|3375.5|3369.5|3380|3374|3382.3|3376.3|3373.1|3367.1|123
1635432900000|2021-10-28 14:55:00|3379.9|3373.9|3371.9|3365.9|3380.4|3374.4|3370.5|3364.5|154
1635433200000|2021-10-28 15:00:00|3372.4|3366.4|3377.1|3371.1|3377.1|3371.1|3372.4|3366.4|64
1635433500000|2021-10-28 15:05:00|3376.9|3370.9|3371.9|3365.9|3381.4|3375.4|3371.9|3365.9|129
1635433800000|2021-10-28 15:10:00|3372.1|3366.1|3366.6|3360.6|3372.4|3366.4|3366.1|3360.1|110
1635434100000|2021-10-28 15:15:00|3366.9|3360.9|3362.5|3356.5|3367.1|3361.1|3359.9|3353.9|133
1635434400000|2021-10-28 15:20:00|3361.9|3355.9|3358.1|3352.1|3362.5|3356.5|3356.3|3350.3|135
1635434700000|2021-10-28 15:25:00|3358|3352|3359.1|3353.1|3361.3|3355.3|3358|3352|80
1635435000000|2021-10-28 15:30:00|3359.4|3353.4|3358.6|3352.6|3359.4|3353.4|3357.1|3351.1|19
1635435300000|2021-10-28 15:35:00|3359|3353|3362.4|3356.4|3363.4|3357.4|3358.4|3352.4|36
1635435600000|2021-10-28 15:40:00|3362.5|3356.5|3362.5|3356.5|3363.6|3357.6|3361.1|3355.1|33
1635435900000|2021-10-28 15:45:00|3362.3|3356.3|3359.1|3353.1|3363.4|3357.4|3357.9|3351.9|34
1635436200000|2021-10-28 15:50:00|3358.9|3352.9|3358.5|3352.5|3359.4|3353.4|3357.5|3351.5|27
1635436500000|2021-10-28 15:55:00|3358.4|3352.4|3356.4|3350.4|3358.4|3352.4|3356|3350|13
1635436800000|2021-10-28 16:00:00|3356.3|3350.3|3359.6|3353.6|3359.9|3353.9|3355.9|3349.9|22
1635437100000|2021-10-28 16:05:00|3359.4|3353.4|3361.8|3355.8|3361.8|3355.8|3358.4|3352.4|19
1635437400000|2021-10-28 16:10:00|3362|3356|3361.4|3355.4|3363.5|3357.5|3361|3355|34
1635437700000|2021-10-28 16:15:00|3361.6|3355.6|3364.3|3358.3|3364.5|3358.5|3361|3355|35
1635438000000|2021-10-28 16:20:00|3364.1|3358.1|3364.1|3358.1|3364.9|3358.9|3363.4|3357.4|46
1635438300000|2021-10-28 16:25:00|3364.4|3358.4|3365|3359|3365|3359|3364.1|3358.1|25
1635438600000|2021-10-28 16:30:00|3365.5|3359.5|3368.9|3362.9|3369.5|3363.5|3365.5|3359.5|39
1635438900000|2021-10-28 16:35:00|3369.3|3363.3|3372.8|3366.8|3374.3|3368.3|3368.6|3362.6|66
1635439200000|2021-10-28 16:40:00|3373|3367|3368.5|3362.5|3373|3367|3368.5|3362.5|83
1635439500000|2021-10-28 16:45:00|3369.3|3363.3|3366.8|3360.8|3369.3|3363.3|3366.1|3360.1|132
1635439800000|2021-10-28 16:50:00|3366.4|3360.4|3361.5|3355.5|3366.8|3360.8|3361.5|3355.5|87
1635440100000|2021-10-28 16:55:00|3361.6|3355.6|3361.1|3355.1|3361.8|3355.8|3358.9|3352.9|44
1635465600000|2021-10-29 00:00:00|3345.8|3339.8|3345.8|3339.8|3346.4|3340.4|3343.6|3337.6|11
1635465900000|2021-10-29 00:05:00|3345.5|3339.5|3352.8|3346.8|3353.5|3347.5|3345.3|3339.3|32
1635466200000|2021-10-29 00:10:00|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1635466500000|2021-10-29 00:15:00|3352.4|3346.4|3348.5|3342.5|3352.4|3346.4|3348.3|3342.3|6
1635466800000|2021-10-29 00:20:00|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|1
1635467100000|2021-10-29 00:25:00|3349|3343|3349|3343|3349.3|3343.3|3349|3343|3
1635467400000|2021-10-29 00:30:00|3348.8|3342.8|3348.5|3342.5|3349|3343|3348.5|3342.5|4
1635467700000|2021-10-29 00:35:00|3347.9|3341.9|3347.5|3341.5|3347.9|3341.9|3347.4|3341.4|5
1635468000000|2021-10-29 00:40:00|3347.9|3341.9|3352.5|3346.5|3352.8|3346.8|3347.9|3341.9|17
1635468300000|2021-10-29 00:45:00|3352.8|3346.8|3352.6|3346.6|3352.8|3346.8|3352.3|3346.3|9
1635468600000|2021-10-29 00:50:00|3352.3|3346.3|3354.8|3348.8|3354.8|3348.8|3352|3346|11
1635469200000|2021-10-29 01:00:00|3355|3349|3350|3344|3359.4|3353.4|3344.6|3338.6|175
1635469500000|2021-10-29 01:05:00|3350.3|3344.3|3352.5|3346.5|3357.4|3351.4|3349.5|3343.5|103
1635469800000|2021-10-29 01:10:00|3352.9|3346.9|3359.8|3353.8|3361|3355|3352.8|3346.8|80
1635470100000|2021-10-29 01:15:00|3359.3|3353.3|3360.3|3354.3|3362.5|3356.5|3356.9|3350.9|129
1635470400000|2021-10-29 01:20:00|3360.8|3354.8|3362.8|3356.8|3365.9|3359.9|3357.5|3351.5|113
1635470700000|2021-10-29 01:25:00|3362.4|3356.4|3362|3356|3364.4|3358.4|3359.8|3353.8|123
1635471000000|2021-10-29 01:30:00|3361.5|3355.5|3367.3|3361.3|3369|3363|3360.3|3354.3|184
1635471300000|2021-10-29 01:35:00|3366.9|3360.9|3370|3364|3377.1|3371.1|3365.6|3359.6|211
1635471600000|2021-10-29 01:40:00|3370.3|3364.3|3363.3|3357.3|3370.3|3364.3|3362.4|3356.4|212
1635471900000|2021-10-29 01:45:00|3363.5|3357.5|3362.3|3356.3|3364.3|3358.3|3359|3353|209
1635472200000|2021-10-29 01:50:00|3362|3356|3369|3363|3371.8|3365.8|3361.5|3355.5|233
1635472500000|2021-10-29 01:55:00|3369.3|3363.3|3364.5|3358.5|3369.3|3363.3|3363.6|3357.6|124
1635472800000|2021-10-29 02:00:00|3364|3358|3363.6|3357.6|3369|3363|3362.5|3356.5|269
1635473100000|2021-10-29 02:05:00|3363.4|3357.4|3351.3|3345.3|3363.6|3357.6|3350|3344|234
1635473400000|2021-10-29 02:10:00|3351.5|3345.5|3353|3347|3358.8|3352.8|3350|3344|155
1635473700000|2021-10-29 02:15:00|3352.8|3346.8|3352.3|3346.3|3352.8|3346.8|3352.1|3346.1|6
1635474000000|2021-10-29 02:20:00|3352.5|3346.5|3354.9|3348.9|3354.9|3348.9|3351.3|3345.3|8
1635474300000|2021-10-29 02:25:00|3355.4|3349.4|3355|3349|3355.6|3349.6|3355|3349|6
1635474600000|2021-10-29 02:30:00|3354.5|3348.5|3356.4|3350.4|3357.8|3351.8|3353.1|3347.1|214
1635474900000|2021-10-29 02:35:00|3356.5|3350.5|3354.5|3348.5|3358.3|3352.3|3353.3|3347.3|153
1635475200000|2021-10-29 02:40:00|3354.8|3348.8|3351.3|3345.3|3356.8|3350.8|3350.5|3344.5|143
1635475500000|2021-10-29 02:45:00|3351.6|3345.6|3359.3|3353.3|3362|3356|3351.6|3345.6|216
1635475800000|2021-10-29 02:50:00|3359.5|3353.5|3358.5|3352.5|3363.5|3357.5|3356.3|3350.3|115
1635476100000|2021-10-29 02:55:00|3358.4|3352.4|3354.8|3348.8|3359|3353|3353.8|3347.8|92
1635476400000|2021-10-29 03:00:00|3354.5|3348.5|3351|3345|3355|3349|3350.5|3344.5|77
1635476700000|2021-10-29 03:05:00|3351.3|3345.3|3351.8|3345.8|3357|3351|3348.5|3342.5|185
1635477000000|2021-10-29 03:10:00|3351.5|3345.5|3364.1|3358.1|3365|3359|3351.5|3345.5|207
1635477300000|2021-10-29 03:15:00|3364.5|3358.5|3361.9|3355.9|3366.3|3360.3|3358.8|3352.8|101
1635477600000|2021-10-29 03:20:00|3362.3|3356.3|3361|3355|3365.5|3359.5|3360.4|3354.4|88
1635477900000|2021-10-29 03:25:00|3361.3|3355.3|3358.9|3352.9|3365.8|3359.8|3358.9|3352.9|100
1635478200000|2021-10-29 03:30:00|3358.6|3352.6|3355.4|3349.4|3358.6|3352.6|3355.4|3349.4|6
1635478500000|2021-10-29 03:35:00|3355.1|3349.1|3354|3348|3355.1|3349.1|3352.5|3346.5|12
1635479100000|2021-10-29 03:45:00|3353.8|3347.8|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|2
1635479700000|2021-10-29 03:55:00|3353.8|3347.8|3354|3348|3354|3348|3353.8|3347.8|2
1635480000000|2021-10-29 04:00:00|3353.8|3347.8|3353.9|3347.9|3354.1|3348.1|3353.8|3347.8|5
1635480300000|2021-10-29 04:05:00|3353.6|3347.6|3353.6|3347.6|3353.8|3347.8|3353.6|3347.6|3
1635480600000|2021-10-29 04:10:00|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1635481200000|2021-10-29 04:20:00|3354|3348|3354|3348|3354|3348|3354|3348|1
1635481500000|2021-10-29 04:25:00|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1635482400000|2021-10-29 04:40:00|3354|3348|3352.8|3346.8|3354|3348|3352.3|3346.3|4
1635482700000|2021-10-29 04:45:00|3352.6|3346.6|3347.3|3341.3|3352.6|3346.6|3346.8|3340.8|10
1635483000000|2021-10-29 04:50:00|3347|3341|3347.3|3341.3|3347.3|3341.3|3347|3341|2
1635483300000|2021-10-29 04:55:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1635483600000|2021-10-29 05:00:00|3346|3340|3343.9|3337.9|3346.3|3340.3|3343.9|3337.9|7
1635483900000|2021-10-29 05:05:00|3344.4|3338.4|3346.6|3340.6|3346.8|3340.8|3344.4|3338.4|4
1635484200000|2021-10-29 05:10:00|3347|3341|3345.9|3339.9|3347|3341|3345.9|3339.9|5
1635484500000|2021-10-29 05:15:00|3346.9|3340.9|3347.9|3341.9|3347.9|3341.9|3346.9|3340.9|4
1635485100000|2021-10-29 05:25:00|3348.6|3342.6|3347.9|3341.9|3348.6|3342.6|3347.9|3341.9|2
1635485400000|2021-10-29 05:30:00|3348|3342|3344.3|3338.3|3350.3|3344.3|3342.3|3336.3|232
1635485700000|2021-10-29 05:35:00|3344|3338|3347.8|3341.8|3348.3|3342.3|3338.4|3332.4|132
1635486000000|2021-10-29 05:40:00|3348|3342|3336|3330|3352.8|3346.8|3336|3330|107
1635486300000|2021-10-29 05:45:00|3336.4|3330.4|3337.3|3331.3|3339.5|3333.5|3334.8|3328.8|137
1635486600000|2021-10-29 05:50:00|3337.5|3331.5|3342|3336|3343.8|3337.8|3337.5|3331.5|76
1635486900000|2021-10-29 05:55:00|3341.4|3335.4|3346|3340|3347.8|3341.8|3341.4|3335.4|58
1635487200000|2021-10-29 06:00:00|3345.8|3339.8|3350.5|3344.5|3354|3348|3345.8|3339.8|59
1635487500000|2021-10-29 06:05:00|3350.8|3344.8|3354.9|3348.9|3357|3351|3350.8|3344.8|74
1635487800000|2021-10-29 06:10:00|3355.3|3349.3|3354.8|3348.8|3358.5|3352.5|3353|3347|75
1635488100000|2021-10-29 06:15:00|3355|3349|3357.8|3351.8|3359|3353|3353.8|3347.8|60
1635488400000|2021-10-29 06:20:00|3358|3352|3359.4|3353.4|3360.5|3354.5|3357.6|3351.6|64
1635488700000|2021-10-29 06:25:00|3359.6|3353.6|3349.8|3343.8|3359.9|3353.9|3349.1|3343.1|52
1635489000000|2021-10-29 06:30:00|3350.3|3344.3|3349.9|3343.9|3355.3|3349.3|3347.3|3341.3|67
1635489300000|2021-10-29 06:35:00|3349.1|3343.1|3331|3325|3349.1|3343.1|3329.6|3323.6|122
1635489600000|2021-10-29 06:40:00|3330.9|3324.9|3325.5|3319.5|3332|3326|3323.8|3317.8|116
1635489900000|2021-10-29 06:45:00|3325.9|3319.9|3320.3|3314.3|3326.4|3320.4|3319.3|3313.3|171
1635490200000|2021-10-29 06:50:00|3320.8|3314.8|3325.6|3319.6|3328.5|3322.5|3318.9|3312.9|136
1635490500000|2021-10-29 06:55:00|3326.1|3320.1|3334|3328|3339.5|3333.5|3326.1|3320.1|63
1635490800000|2021-10-29 07:00:00|3334.3|3328.3|3331.4|3325.4|3338.5|3332.5|3331.1|3325.1|21
1635491100000|2021-10-29 07:05:00|3332.1|3326.1|3335|3329|3335|3329|3331.5|3325.5|28
1635491400000|2021-10-29 07:10:00|3334.1|3328.1|3328.4|3322.4|3336|3330|3324.5|3318.5|35
1635491700000|2021-10-29 07:15:00|3327.8|3321.8|3326.3|3320.3|3329.1|3323.1|3325|3319|20
1635492000000|2021-10-29 07:20:00|3326|3320|3325.8|3319.8|3327.8|3321.8|3324.6|3318.6|31
1635492300000|2021-10-29 07:25:00|3324.4|3318.4|3322.5|3316.5|3324.4|3318.4|3317.5|3311.5|35
1635492600000|2021-10-29 07:30:00|3321.6|3315.6|3325|3319|3325|3319|3321.5|3315.5|13
1635492900000|2021-10-29 07:35:00|3325.6|3319.6|3328.3|3322.3|3328.3|3322.3|3325.3|3319.3|14
1635493200000|2021-10-29 07:40:00|3327.8|3321.8|3334.3|3328.3|3336|3330|3327.1|3321.1|17
1635493500000|2021-10-29 07:45:00|3333.3|3327.3|3329.8|3323.8|3333.3|3327.3|3324.4|3318.4|33
1635493800000|2021-10-29 07:50:00|3330.8|3324.8|3335.3|3329.3|3336.8|3330.8|3330.5|3324.5|15
1635494100000|2021-10-29 07:55:00|3335.5|3329.5|3340.8|3334.8|3341.6|3335.6|3335.5|3329.5|25
1635494400000|2021-10-29 08:00:00|3339.9|3333.9|3335.5|3329.5|3342.5|3336.5|3334.5|3328.5|33
1635494700000|2021-10-29 08:05:00|3335.8|3329.8|3338.5|3332.5|3338.8|3332.8|3335.8|3329.8|20
1635495000000|2021-10-29 08:10:00|3338.3|3332.3|3341.6|3335.6|3344.5|3338.5|3338.3|3332.3|35
1635495300000|2021-10-29 08:15:00|3341.8|3335.8|3341.3|3335.3|3344.3|3338.3|3340.3|3334.3|14
1635495600000|2021-10-29 08:20:00|3340.5|3334.5|3332.8|3326.8|3341.8|3335.8|3332.8|3326.8|56
1635495900000|2021-10-29 08:25:00|3333.3|3327.3|3319.8|3313.8|3333.8|3327.8|3319.8|3313.8|46
1635496200000|2021-10-29 08:30:00|3319.1|3313.1|3323.3|3317.3|3323.8|3317.8|3319.1|3313.1|17
1635496500000|2021-10-29 08:35:00|3322.5|3316.5|3321.5|3315.5|3324|3318|3321.5|3315.5|9
1635496800000|2021-10-29 08:40:00|3321.3|3315.3|3323.8|3317.8|3324|3318|3321|3315|15
1635497100000|2021-10-29 08:45:00|3324|3318|3318.3|3312.3|3324|3318|3317.5|3311.5|17
1635497400000|2021-10-29 08:50:00|3318.1|3312.1|3321.6|3315.6|3322.4|3316.4|3317.6|3311.6|24
1635497700000|2021-10-29 08:55:00|3321.3|3315.3|3321.5|3315.5|3321.5|3315.5|3319.5|3313.5|25
1635498000000|2021-10-29 09:00:00|3321.3|3315.3|3321.9|3315.9|3321.9|3315.9|3318.8|3312.8|15
1635498300000|2021-10-29 09:05:00|3321.4|3315.4|3322|3316|3322|3316|3320.9|3314.9|12
1635498600000|2021-10-29 09:10:00|3321.6|3315.6|3315.4|3309.4|3321.6|3315.6|3315.4|3309.4|19
1635498900000|2021-10-29 09:15:00|3316.4|3310.4|3314.1|3308.1|3316.4|3310.4|3312.8|3306.8|19
1635499200000|2021-10-29 09:20:00|3314|3308|3311.4|3305.4|3315.3|3309.3|3310.6|3304.6|20
1635499500000|2021-10-29 09:25:00|3311.6|3305.6|3313.5|3307.5|3313.5|3307.5|3309.1|3303.1|18
1635499800000|2021-10-29 09:30:00|3313.6|3307.6|3313.1|3307.1|3313.6|3307.6|3311.3|3305.3|26
1635500100000|2021-10-29 09:35:00|3313.6|3307.6|3312.9|3306.9|3313.6|3307.6|3311.9|3305.9|7
1635500700000|2021-10-29 09:45:00|3313|3307|3313.1|3307.1|3313.9|3307.9|3312.9|3306.9|10
1635501000000|2021-10-29 09:50:00|3312.9|3306.9|3313.9|3307.9|3314|3308|3312.9|3306.9|8
1635501300000|2021-10-29 09:55:00|3313.6|3307.6|3313.1|3307.1|3313.6|3307.6|3312.9|3306.9|8
1635501600000|2021-10-29 10:00:00|3312.9|3306.9|3312.9|3306.9|3314.8|3308.8|3312.4|3306.4|18
1635501900000|2021-10-29 10:05:00|3313.4|3307.4|3314.9|3308.9|3316.6|3310.6|3313.4|3307.4|12
1635502200000|2021-10-29 10:10:00|3315.1|3309.1|3314.8|3308.8|3316.8|3310.8|3314.8|3308.8|5
1635502500000|2021-10-29 10:15:00|3314.5|3308.5|3310.8|3304.8|3314.6|3308.6|3310.6|3304.6|25
1635502800000|2021-10-29 10:20:00|3310.9|3304.9|3314.6|3308.6|3314.6|3308.6|3310.9|3304.9|8
1635503100000|2021-10-29 10:25:00|3315.3|3309.3|3315|3309|3316.1|3310.1|3313.9|3307.9|14
1635503400000|2021-10-29 10:30:00|3315.5|3309.5|3315.1|3309.1|3315.5|3309.5|3314.1|3308.1|10
1635503700000|2021-10-29 10:35:00|3316.3|3310.3|3321.1|3315.1|3321.3|3315.3|3315.1|3309.1|12
1635504000000|2021-10-29 10:40:00|3320.8|3314.8|3319.8|3313.8|3321.9|3315.9|3318.9|3312.9|23
1635504300000|2021-10-29 10:45:00|3320|3314|3323.5|3317.5|3324.4|3318.4|3318.8|3312.8|26
1635504600000|2021-10-29 10:50:00|3323.8|3317.8|3320.8|3314.8|3325.6|3319.6|3319.9|3313.9|38
1635504900000|2021-10-29 10:55:00|3321.5|3315.5|3321.5|3315.5|3321.6|3315.6|3318.5|3312.5|21
1635505200000|2021-10-29 11:00:00|3321.3|3315.3|3321|3315|3322.5|3316.5|3320.4|3314.4|15
1635505500000|2021-10-29 11:05:00|3320.3|3314.3|3322|3316|3322|3316|3317.9|3311.9|13
1635505800000|2021-10-29 11:10:00|3321.9|3315.9|3318.4|3312.4|3322|3316|3316.4|3310.4|26
1635506100000|2021-10-29 11:15:00|3318.9|3312.9|3320.5|3314.5|3322.6|3316.6|3318.9|3312.9|26
1635506400000|2021-10-29 11:20:00|3320.8|3314.8|3320.8|3314.8|3320.8|3314.8|3320.8|3314.8|1
1635506700000|2021-10-29 11:25:00|3320.4|3314.4|3319.8|3313.8|3321.3|3315.3|3319.4|3313.4|8
1635507000000|2021-10-29 11:30:00|3320|3314|3318.8|3312.8|3320|3314|3317.3|3311.3|19
1635507300000|2021-10-29 11:35:00|3319.3|3313.3|3320.9|3314.9|3320.9|3314.9|3318.3|3312.3|27
1635507600000|2021-10-29 11:40:00|3322|3316|3319.1|3313.1|3322|3316|3319|3313|17
1635507900000|2021-10-29 11:45:00|3318.9|3312.9|3316.3|3310.3|3318.9|3312.9|3314.8|3308.8|28
1635508200000|2021-10-29 11:50:00|3316.5|3310.5|3336.6|3330.6|3336.9|3330.9|3313.8|3307.8|91
1635508500000|2021-10-29 11:55:00|3336.5|3330.5|3350|3344|3352.6|3346.6|3335.6|3329.6|85
1635508800000|2021-10-29 12:00:00|3350.1|3344.1|3354.5|3348.5|3354.5|3348.5|3347.5|3341.5|36
1635509100000|2021-10-29 12:05:00|3354.3|3348.3|3349.8|3343.8|3355.6|3349.6|3345.4|3339.4|60
1635509400000|2021-10-29 12:10:00|3350.3|3344.3|3349.5|3343.5|3350.3|3344.3|3337.5|3331.5|98
1635509700000|2021-10-29 12:15:00|3350.6|3344.6|3349.4|3343.4|3351.5|3345.5|3349|3343|63
1635510000000|2021-10-29 12:20:00|3350|3344|3354.3|3348.3|3364.3|3358.3|3345|3339|65
1635510300000|2021-10-29 12:25:00|3354.5|3348.5|3350.9|3344.9|3354.5|3348.5|3346.6|3340.6|70
1635510600000|2021-10-29 12:30:00|3351.1|3345.1|3352.1|3346.1|3355.3|3349.3|3349.8|3343.8|40
1635510900000|2021-10-29 12:35:00|3352|3346|3346.1|3340.1|3352.5|3346.5|3345.1|3339.1|49
1635511200000|2021-10-29 12:40:00|3345.6|3339.6|3347.1|3341.1|3351|3345|3345.6|3339.6|43
1635511500000|2021-10-29 12:45:00|3347|3341|3340.9|3334.9|3347.3|3341.3|3340.9|3334.9|55
1635511800000|2021-10-29 12:50:00|3340.6|3334.6|3333.3|3327.3|3340.6|3334.6|3331.8|3325.8|70
1635512100000|2021-10-29 12:55:00|3333|3327|3344.9|3338.9|3348.9|3342.9|3326.8|3320.8|103
1635512400000|2021-10-29 13:00:00|3345.1|3339.1|3365.1|3359.1|3367.3|3361.3|3335.4|3329.4|439
1635512700000|2021-10-29 13:05:00|3364.8|3358.8|3370.4|3364.4|3371.4|3365.4|3363.3|3357.3|304
1635513000000|2021-10-29 13:10:00|3370.5|3364.5|3363.4|3357.4|3371.1|3365.1|3361.1|3355.1|228
1635513300000|2021-10-29 13:15:00|3363.6|3357.6|3374|3368|3374.6|3368.6|3363.1|3357.1|167
1635513600000|2021-10-29 13:20:00|3373.4|3367.4|3372.9|3366.9|3376.9|3370.9|3370.4|3364.4|123
1635513900000|2021-10-29 13:25:00|3372.1|3366.1|3369.1|3363.1|3373.1|3367.1|3366.6|3360.6|104
1635514200000|2021-10-29 13:30:00|3369.4|3363.4|3363.6|3357.6|3371.9|3365.9|3359.6|3353.6|131
1635514500000|2021-10-29 13:35:00|3362.8|3356.8|3360.9|3354.9|3368.4|3362.4|3359.9|3353.9|86
1635514800000|2021-10-29 13:40:00|3361.1|3355.1|3357.9|3351.9|3361.8|3355.8|3355.4|3349.4|108
1635515100000|2021-10-29 13:45:00|3358.1|3352.1|3361.1|3355.1|3362.9|3356.9|3357.6|3351.6|173
1635515400000|2021-10-29 13:50:00|3361.4|3355.4|3359.9|3353.9|3361.6|3355.6|3357.9|3351.9|134
1635515700000|2021-10-29 13:55:00|3359.6|3353.6|3359.9|3353.9|3362.8|3356.8|3358.1|3352.1|69
1635516000000|2021-10-29 14:00:00|3359.6|3353.6|3359.8|3353.8|3362.1|3356.1|3357.8|3351.8|52
1635516300000|2021-10-29 14:05:00|3360|3354|3373.1|3367.1|3373.1|3367.1|3357.8|3351.8|139
1635516600000|2021-10-29 14:10:00|3372.9|3366.9|3366.5|3360.5|3372.9|3366.9|3364.8|3358.8|84
1635516900000|2021-10-29 14:15:00|3366.4|3360.4|3357.1|3351.1|3366.6|3360.6|3354.6|3348.6|83
1635517200000|2021-10-29 14:20:00|3357.4|3351.4|3352.9|3346.9|3360.1|3354.1|3348.9|3342.9|143
1635517500000|2021-10-29 14:25:00|3352.6|3346.6|3347.4|3341.4|3356.3|3350.3|3340.3|3334.3|142
1635517800000|2021-10-29 14:30:00|3346.9|3340.9|3353.3|3347.3|3354.3|3348.3|3346.5|3340.5|170
1635518100000|2021-10-29 14:35:00|3352.5|3346.5|3370.5|3364.5|3372.3|3366.3|3352.5|3346.5|168
1635518400000|2021-10-29 14:40:00|3370.6|3364.6|3387.4|3381.4|3387.9|3381.9|3370.6|3364.6|234
1635518700000|2021-10-29 14:45:00|3386.9|3380.9|3391.9|3385.9|3393.5|3387.5|3383.6|3377.6|204
1635519000000|2021-10-29 14:50:00|3391.8|3385.8|3380.8|3374.8|3391.8|3385.8|3379.5|3373.5|104
1635519300000|2021-10-29 14:55:00|3380.1|3374.1|3386.8|3380.8|3387.6|3381.6|3372.8|3366.8|172
1635519600000|2021-10-29 15:00:00|3387.6|3381.6|3382.1|3376.1|3397.6|3391.6|3381|3375|166
1635519900000|2021-10-29 15:05:00|3382.5|3376.5|3381.1|3375.1|3386.1|3380.1|3379|3373|68
1635520200000|2021-10-29 15:10:00|3380.4|3374.4|3386.3|3380.3|3387.4|3381.4|3380.4|3374.4|38
1635520500000|2021-10-29 15:15:00|3386.1|3380.1|3385.3|3379.3|3386.1|3380.1|3383|3377|54
1635520800000|2021-10-29 15:20:00|3385.5|3379.5|3386.3|3380.3|3387|3381|3385.5|3379.5|23
1635521100000|2021-10-29 15:25:00|3386|3380|3385.8|3379.8|3386|3380|3384|3378|21
1635521400000|2021-10-29 15:30:00|3385.9|3379.9|3383.1|3377.1|3386.8|3380.8|3383.1|3377.1|43
1635521700000|2021-10-29 15:35:00|3383.4|3377.4|3388.8|3382.8|3389.9|3383.9|3383.1|3377.1|55
1635522000000|2021-10-29 15:40:00|3388.5|3382.5|3390.4|3384.4|3393.3|3387.3|3388.5|3382.5|63
1635522300000|2021-10-29 15:45:00|3391.1|3385.1|3396.6|3390.6|3399.4|3393.4|3391.1|3385.1|86
1635522600000|2021-10-29 15:50:00|3396.8|3390.8|3395.4|3389.4|3398.5|3392.5|3394.3|3388.3|71
1635522900000|2021-10-29 15:55:00|3395.5|3389.5|3398.8|3392.8|3405.6|3399.6|3395.5|3389.5|92
1635523200000|2021-10-29 16:00:00|3399.5|3393.5|3404|3398|3407.4|3401.4|3399.5|3393.5|87
1635523500000|2021-10-29 16:05:00|3403.8|3397.8|3398.8|3392.8|3403.8|3397.8|3395.6|3389.6|37
1635523800000|2021-10-29 16:10:00|3398.9|3392.9|3392.6|3386.6|3400.3|3394.3|3392.6|3386.6|58
1635524100000|2021-10-29 16:15:00|3392.5|3386.5|3393.1|3387.1|3395|3389|3391.1|3385.1|38
1635524400000|2021-10-29 16:20:00|3393.3|3387.3|3401.5|3395.5|3404|3398|3393.3|3387.3|45
1635524700000|2021-10-29 16:25:00|3401.1|3395.1|3410|3404|3411|3405|3401.1|3395.1|70
1635525000000|2021-10-29 16:30:00|3409.8|3403.8|3400.1|3394.1|3409.8|3403.8|3398.3|3392.3|64
1635525300000|2021-10-29 16:35:00|3400.3|3394.3|3400.3|3394.3|3405.5|3399.5|3399.8|3393.8|48
1635525600000|2021-10-29 16:40:00|3400.4|3394.4|3401.9|3395.9|3401.9|3395.9|3398.1|3392.1|87
1635525900000|2021-10-29 16:45:00|3401.8|3395.8|3400.8|3394.8|3401.9|3395.9|3398|3392|26
1635526200000|2021-10-29 16:50:00|3400.6|3394.6|3400|3394|3400.6|3394.6|3398.9|3392.9|23
1635526500000|2021-10-29 16:55:00|3399.9|3393.9|3395.4|3389.4|3400.8|3394.8|3394.6|3388.6|58
1635728400000|2021-11-01 01:00:00|3403.5|3383.5|3372.6|3366.6|3403.5|3383.5|3372.1|3366.1|104
1635728700000|2021-11-01 01:05:00|3374.9|3368.9|3373.4|3367.4|3381.1|3375.1|3371.6|3365.6|249
1635729000000|2021-11-01 01:10:00|3374.1|3368.1|3378.4|3372.4|3379.1|3373.1|3370.6|3364|194
1635729300000|2021-11-01 01:15:00|3377.9|3371.9|3374.4|3368.4|3379.9|3373.9|3371.1|3365.1|243
1635729600000|2021-11-01 01:20:00|3374.1|3368.1|3381.6|3375.6|3381.6|3375.6|3372.1|3366.1|242
1635729900000|2021-11-01 01:25:00|3382.1|3376.1|3391.6|3385.6|3391.6|3385.6|3381.1|3375.1|175
1635730200000|2021-11-01 01:30:00|3391.4|3385.4|3387.9|3381.9|3391.4|3385.4|3383.6|3377.6|182
1635730500000|2021-11-01 01:35:00|3388.1|3382.1|3397.4|3391.4|3398.6|3392.6|3388.1|3382.1|217
1635730800000|2021-11-01 01:40:00|3397.6|3391.6|3395.9|3389.9|3399.9|3393.9|3394.4|3388.4|255
1635731100000|2021-11-01 01:45:00|3396.1|3390.1|3392.1|3386.1|3401.6|3395.6|3390.1|3384.1|383
1635731400000|2021-11-01 01:50:00|3392.4|3386.4|3400.6|3394.6|3402.9|3396.9|3392.4|3386.4|325
1635731700000|2021-11-01 01:55:00|3400.4|3394.4|3402.1|3396.1|3404.4|3398.4|3400.4|3394.4|173
1635732000000|2021-11-01 02:00:00|3402.6|3396.6|3403.6|3397.6|3404.9|3398.9|3397.4|3391.4|163
1635732300000|2021-11-01 02:05:00|3403.1|3397.1|3403.9|3397.9|3405.1|3399.1|3400.4|3394.4|177
1635732600000|2021-11-01 02:10:00|3404.1|3398.1|3404.9|3398.9|3405.9|3399.9|3401.1|3395.1|97
1635732900000|2021-11-01 02:15:00|3404.6|3398.6|3401.9|3395.9|3404.6|3398.6|3401.4|3395|15
1635733200000|2021-11-01 02:20:00|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|1
1635733800000|2021-11-01 02:30:00|3401.4|3395.4|3398.4|3392.4|3405.1|3399.1|3397.6|3391.6|198
1635734100000|2021-11-01 02:35:00|3398.6|3392.6|3396.1|3390.1|3399.4|3393.4|3393.9|3387.9|152
1635734400000|2021-11-01 02:40:00|3396.6|3390.6|3404.9|3398.9|3405.6|3399.6|3396.4|3390.4|89
1635734700000|2021-11-01 02:45:00|3405.4|3399.4|3405.9|3399.9|3407.4|3401.4|3405.1|3399.1|47
1635735000000|2021-11-01 02:50:00|3406.1|3400.1|3403.1|3397.1|3407.1|3401.1|3402.4|3396.4|64
1635735300000|2021-11-01 02:55:00|3402.9|3396.9|3405.9|3399.9|3406.1|3400.1|3402.4|3396.4|34
1635735600000|2021-11-01 03:00:00|3405.4|3399.4|3408.1|3402.1|3410.6|3404.6|3405.4|3399.4|40
1635735900000|2021-11-01 03:05:00|3408.9|3402.9|3412.1|3406.1|3413.1|3407.1|3408.9|3402.9|39
1635736200000|2021-11-01 03:10:00|3411.6|3405.6|3411.4|3405.4|3413.1|3407.1|3409.9|3403.9|54
1635736500000|2021-11-01 03:15:00|3411.1|3405.1|3409.6|3403.6|3411.6|3405.6|3409.6|3403.6|17
1635736800000|2021-11-01 03:20:00|3410.4|3404.4|3411.9|3405.9|3413.1|3407.1|3409.4|3403.4|29
1635737100000|2021-11-01 03:25:00|3412.1|3406.1|3409.9|3403.9|3413.1|3407.1|3406.4|3400.4|80
1635737400000|2021-11-01 03:30:00|3410.1|3404.1|3411.6|3405.6|3412.6|3406.6|3409.6|3403.6|27
1635737700000|2021-11-01 03:35:00|3411.4|3405.4|3411.4|3405.4|3411.6|3405.6|3411.4|3405.4|5
1635738000000|2021-11-01 03:40:00|3411.6|3405.6|3411.6|3405.6|3411.6|3405.6|3411.4|3405.4|5
1635738300000|2021-11-01 03:45:00|3412.1|3406.1|3411.4|3405.4|3412.1|3406.1|3411.4|3405.4|3
1635738600000|2021-11-01 03:50:00|3410.6|3404.6|3411.1|3405.1|3411.1|3405.1|3410.6|3404.6|10
1635738900000|2021-11-01 03:55:00|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|1
1635739200000|2021-11-01 04:00:00|3411.6|3405.6|3411.1|3405.1|3412.1|3406.1|3411.1|3405.1|4
1635739500000|2021-11-01 04:05:00|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|1
1635739800000|2021-11-01 04:10:00|3411.9|3405.9|3411.6|3405.6|3412.4|3406.4|3411.6|3405.6|4
1635740100000|2021-11-01 04:15:00|3411.4|3405.4|3409.6|3403.6|3411.4|3405.4|3409.6|3403.6|4
1635740400000|2021-11-01 04:20:00|3409.4|3403.4|3409.4|3403.4|3409.9|3403.9|3409.4|3403.4|4
1635741000000|2021-11-01 04:30:00|3409.1|3403.1|3409.1|3403.1|3409.1|3403.1|3409.1|3403.1|1
1635741300000|2021-11-01 04:35:00|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|1
1635741600000|2021-11-01 04:40:00|3407.6|3401.6|3406.6|3400.6|3407.6|3401.6|3406.6|3400.6|3
1635741900000|2021-11-01 04:45:00|3406.9|3400.9|3406.4|3400.4|3406.9|3400.9|3406.4|3400.4|7
1635742200000|2021-11-01 04:50:00|3406.1|3400.1|3405.9|3399.9|3406.4|3400.4|3403.4|3397.4|17
1635742500000|2021-11-01 04:55:00|3406.1|3400.1|3408.4|3402.4|3408.6|3402.6|3406.1|3400.1|9
1635743100000|2021-11-01 05:05:00|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|1
1635743400000|2021-11-01 05:10:00|3408.4|3402.4|3411.4|3405.4|3411.6|3405.6|3408.4|3402.4|8
1635744000000|2021-11-01 05:20:00|3411.9|3405.9|3410.9|3404.9|3412.1|3406.1|3410.9|3404.9|5
1635744300000|2021-11-01 05:25:00|3410.6|3404.6|3412.1|3406.1|3412.1|3406.1|3410.6|3404.6|3
1635744600000|2021-11-01 05:30:00|3412.9|3406.9|3403.1|3397.1|3414.4|3408.4|3402.6|3396.6|172
1635744900000|2021-11-01 05:35:00|3403.4|3397.4|3399.1|3393.1|3403.9|3397.9|3399.1|3393.1|44
1635745200000|2021-11-01 05:40:00|3399.6|3393.6|3399.1|3393.1|3402.9|3396.9|3398.9|3392.9|125
1635745500000|2021-11-01 05:45:00|3399.4|3393.4|3374.1|3368.1|3400.1|3394.1|3372.1|3366.1|224
1635745800000|2021-11-01 05:50:00|3373.9|3367.9|3356.4|3350.4|3377.9|3371.9|3356.4|3349.8|286
1635746100000|2021-11-01 05:55:00|3357.1|3351.1|3356.1|3350.1|3362.4|3356.4|3348.6|3342.6|109
1635746400000|2021-11-01 06:00:00|3356.4|3350.4|3348.9|3342.9|3356.9|3350.9|3347.9|3341.9|155
1635746700000|2021-11-01 06:05:00|3349.1|3343.1|3345.6|3339.6|3349.6|3343.6|3341.9|3335.9|115
1635747000000|2021-11-01 06:10:00|3346.4|3340.4|3346.1|3340.1|3347.4|3341.4|3345.6|3339.6|35
1635747300000|2021-11-01 06:15:00|3346.4|3340.4|3347.4|3341.4|3349.9|3343.9|3346.4|3340.4|37
1635747600000|2021-11-01 06:20:00|3347.1|3341.1|3354.9|3348.9|3356.6|3350.6|3347.1|3341.1|133
1635747900000|2021-11-01 06:25:00|3354.6|3348.6|3356.1|3350.1|3356.8|3350.6|3352.1|3346.1|40
1635748200000|2021-11-01 06:30:00|3355.4|3349.4|3352.9|3346.9|3355.4|3349.4|3352.9|3346.9|39
1635748500000|2021-11-01 06:35:00|3352.6|3346.6|3351.9|3345.9|3356.1|3350.1|3351.4|3345.4|150
1635748800000|2021-11-01 06:40:00|3351.6|3345.6|3360.6|3354.6|3363.4|3357.4|3350.4|3344.4|180
1635749100000|2021-11-01 06:45:00|3360.4|3354.4|3360.4|3354.4|3361.9|3355.9|3359.9|3353.9|69
1635749400000|2021-11-01 06:50:00|3360.6|3354.6|3358.9|3352.9|3360.6|3354.6|3356.4|3350.4|37
1635749700000|2021-11-01 06:55:00|3359.1|3353.1|3356.9|3350.9|3359.1|3353.1|3356.1|3350.1|37
1635750000000|2021-11-01 07:00:00|3357.6|3351.6|3357.6|3351.6|3358.1|3352.1|3355.6|3349.6|18
1635750300000|2021-11-01 07:05:00|3357.4|3351.4|3354.4|3348.4|3357.4|3351.4|3353.9|3347.9|6
1635750900000|2021-11-01 07:15:00|3354.6|3348.6|3355.1|3349.1|3356.1|3350.1|3354.6|3348.6|6
1635751200000|2021-11-01 07:20:00|3355.4|3349.4|3355.6|3349.6|3355.6|3349.6|3355.1|3349.1|4
1635751500000|2021-11-01 07:25:00|3355.4|3349.4|3357.1|3351.1|3357.1|3351.1|3350.9|3344.9|11
1635751800000|2021-11-01 07:30:00|3357.9|3351.9|3357.6|3351.6|3362.1|3356.1|3355.9|3349.9|43
1635752100000|2021-11-01 07:35:00|3357.9|3351.9|3366.4|3360.4|3366.4|3360.4|3356.9|3350.9|49
1635752400000|2021-11-01 07:40:00|3367.6|3361.6|3372.9|3366.9|3375.1|3369.1|3366.9|3360.9|49
1635752700000|2021-11-01 07:45:00|3373.1|3367.1|3372.6|3366.6|3373.6|3367.6|3372.1|3366.1|10
1635753000000|2021-11-01 07:50:00|3372.4|3366.4|3371.9|3365.9|3372.4|3366.4|3369.9|3363.9|7
1635753300000|2021-11-01 07:55:00|3373.3|3367.3|3376.3|3370.3|3376.5|3370.5|3370.8|3364.8|91
1635753600000|2021-11-01 08:00:00|3376|3370|3386.4|3380.4|3389.5|3383.5|3376|3370|64
1635753900000|2021-11-01 08:05:00|3386.6|3380.6|3387.6|3381.6|3387.6|3381.6|3384.9|3378.9|12
1635754200000|2021-11-01 08:10:00|3387.4|3381.4|3386.3|3380.3|3387.4|3381.4|3386.3|3380.3|7
1635754500000|2021-11-01 08:15:00|3386.1|3380.1|3389.6|3383.6|3389.6|3383.6|3385.6|3379.6|16
1635754800000|2021-11-01 08:20:00|3389.9|3383.9|3385.9|3379.9|3390.1|3384.1|3385.6|3379.6|23
1635755100000|2021-11-01 08:25:00|3385.4|3379.4|3351.3|3345.3|3385.4|3379.4|3350.4|3344.4|120
1635755400000|2021-11-01 08:30:00|3351|3345|3351.8|3345.8|3355.8|3349.8|3350.1|3344.1|56
1635755700000|2021-11-01 08:35:00|3352|3346|3352.4|3346.4|3352.9|3346.9|3351.9|3345.9|16
1635756000000|2021-11-01 08:40:00|3352.6|3346.6|3351.8|3345.8|3356|3350|3351.3|3345.3|38
1635756300000|2021-11-01 08:45:00|3351.9|3345.9|3351.8|3345.8|3352.8|3346.8|3351.3|3345.3|22
1635756600000|2021-11-01 08:50:00|3352|3346|3354|3348|3354.1|3348.1|3351.8|3345.8|9
1635756900000|2021-11-01 08:55:00|3354.3|3348.3|3351.9|3345.9|3354.4|3348.4|3351.5|3345.5|13
1635757200000|2021-11-01 09:00:00|3352.4|3346.4|3357|3351|3363.3|3357.3|3351.9|3345.9|57
1635757500000|2021-11-01 09:05:00|3357.1|3351.1|3362.8|3356.8|3362.8|3356.8|3357.1|3351.1|47
1635757800000|2021-11-01 09:10:00|3363.1|3357.1|3366.1|3360.1|3366.9|3360.9|3363.1|3357.1|13
1635758100000|2021-11-01 09:15:00|3366|3360|3363|3357|3366|3360|3361.1|3355.1|22
1635758400000|2021-11-01 09:20:00|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3360.3|3354.3|8
1635758700000|2021-11-01 09:25:00|3362.9|3356.9|3363.3|3357.3|3364.3|3358.3|3362|3356|43
1635759000000|2021-11-01 09:30:00|3363.5|3357.5|3361|3355|3363.6|3357.6|3360.8|3354.8|17
1635759300000|2021-11-01 09:35:00|3361.3|3355.3|3364.9|3358.9|3364.9|3358.9|3361.3|3355.3|5
1635759600000|2021-11-01 09:40:00|3364.6|3358.6|3362.8|3356.8|3364.6|3358.6|3361.8|3355.8|15
1635759900000|2021-11-01 09:45:00|3363.1|3357.1|3361.6|3355.6|3363.3|3357.3|3361.4|3355.4|40
1635760200000|2021-11-01 09:50:00|3362.3|3356.3|3362|3356|3363.3|3357.3|3360.4|3354.4|27
1635760500000|2021-11-01 09:55:00|3362.4|3356.4|3362|3356|3362.8|3356.8|3361.5|3355.5|23
1635760800000|2021-11-01 10:00:00|3361.8|3355.8|3363.3|3357.3|3363.3|3357.3|3361.8|3355.8|26
1635761100000|2021-11-01 10:05:00|3362.9|3356.9|3362.4|3356.4|3364.1|3358.1|3361.6|3355.6|20
1635761400000|2021-11-01 10:10:00|3361.9|3355.9|3362.9|3356.9|3362.9|3356.9|3361.9|3355.9|17
1635761700000|2021-11-01 10:15:00|3363|3357|3363.3|3357.3|3363.6|3357.6|3362.5|3356.5|20
1635762000000|2021-11-01 10:20:00|3363|3357|3362|3356|3363.3|3357.3|3361.4|3355.4|28
1635762300000|2021-11-01 10:25:00|3362.1|3356.1|3363.1|3357.1|3363.8|3357.8|3362.1|3356.1|21
1635762600000|2021-11-01 10:30:00|3363.5|3357.5|3362.1|3356.1|3363.9|3357.9|3362|3356|24
1635762900000|2021-11-01 10:35:00|3362.4|3356.4|3361.9|3355.9|3363.5|3357.5|3361.9|3355.9|18
1635763200000|2021-11-01 10:40:00|3362.3|3356.3|3362.6|3356.6|3364.3|3358.3|3362.3|3356.3|19
1635763500000|2021-11-01 10:45:00|3362.9|3356.9|3362.6|3356.6|3364.3|3358.3|3362.4|3356.4|34
1635763800000|2021-11-01 10:50:00|3362.9|3356.9|3363.1|3357.1|3364.3|3358.3|3362.6|3356.6|19
1635764100000|2021-11-01 10:55:00|3363.4|3357.4|3362|3356|3363.8|3357.8|3362|3356|14
1635764400000|2021-11-01 11:00:00|3361.8|3355.8|3363.8|3357.8|3363.8|3357.8|3360.5|3354.5|20
1635764700000|2021-11-01 11:05:00|3363.5|3357.5|3362.1|3356.1|3364.1|3358.1|3361.3|3355.3|22
1635765000000|2021-11-01 11:10:00|3362.4|3356.4|3362|3356|3363.9|3357.9|3361.4|3355.4|42
1635765300000|2021-11-01 11:15:00|3361.8|3355.8|3358.4|3352.4|3361.8|3355.8|3357.5|3351.5|17
1635765600000|2021-11-01 11:20:00|3357.9|3351.9|3357.9|3351.9|3358.6|3352.6|3356.6|3350.6|19
1635765900000|2021-11-01 11:25:00|3358.1|3352.1|3357.1|3351.1|3360.4|3354.4|3357.1|3351.1|16
1635766200000|2021-11-01 11:30:00|3356.9|3350.9|3357.4|3351.4|3358.1|3352.1|3356.9|3350.9|12
1635766500000|2021-11-01 11:35:00|3355.9|3349.9|3353.1|3347.1|3355.9|3349.9|3351.5|3345.5|33
1635766800000|2021-11-01 11:40:00|3353.6|3347.6|3353.9|3347.9|3353.9|3347.9|3352.6|3346.6|17
1635767100000|2021-11-01 11:45:00|3353.6|3347.6|3352.6|3346.6|3353.6|3347.6|3352.6|3346.6|6
1635767400000|2021-11-01 11:50:00|3352.9|3346.9|3352.9|3346.9|3353.1|3347.1|3352.6|3346.6|15
1635767700000|2021-11-01 11:55:00|3353|3347|3351.4|3345.4|3353|3347|3351.4|3345.4|12
1635768000000|2021-11-01 12:00:00|3351.5|3345.5|3348.6|3342.6|3352|3346|3347.8|3341.8|40
1635768300000|2021-11-01 12:05:00|3348.5|3342.5|3347.4|3341.4|3349.1|3343.1|3347.4|3341.4|13
1635768600000|2021-11-01 12:10:00|3347.6|3341.6|3350.8|3344.8|3351.3|3345.3|3347.6|3341.6|52
1635768900000|2021-11-01 12:15:00|3350.3|3344.3|3351.6|3345.6|3353.5|3347.5|3347.5|3341.5|32
1635769200000|2021-11-01 12:20:00|3351.1|3345.1|3353.9|3347.9|3355.3|3349.3|3350|3344|30
1635769500000|2021-11-01 12:25:00|3354.1|3348.1|3354.1|3348.1|3354.6|3348.6|3353.6|3347.6|19
1635769800000|2021-11-01 12:30:00|3354|3348|3351.8|3345.8|3354|3348|3351.3|3345.3|28
1635770100000|2021-11-01 12:35:00|3351.4|3345.4|3350.9|3344.9|3352.1|3346.1|3350.1|3344.1|17
1635770400000|2021-11-01 12:40:00|3350.4|3344.4|3345.8|3339.8|3351.3|3345.3|3345.8|3339.8|16
1635770700000|2021-11-01 12:45:00|3346|3340|3354.3|3348.3|3354.3|3348.3|3346|3340|40
1635771000000|2021-11-01 12:50:00|3354.5|3348.5|3355.9|3349.9|3358.5|3352.5|3352.8|3346.8|91
1635771300000|2021-11-01 12:55:00|3356.1|3350.1|3359.1|3353.1|3360.1|3354.1|3355.8|3349.8|55
1635771600000|2021-11-01 13:00:00|3359|3353|3337.5|3331.5|3365.9|3359.9|3333.9|3327.9|334
1635771900000|2021-11-01 13:05:00|3337.9|3331.9|3335|3329|3341.8|3335.8|3326.8|3320.8|245
1635772200000|2021-11-01 13:10:00|3334.8|3328.8|3339.5|3333.5|3341.8|3335.8|3333.3|3327.3|218
1635772500000|2021-11-01 13:15:00|3339|3333|3340|3334|3340|3334|3336.8|3330.8|81
1635772800000|2021-11-01 13:20:00|3340.8|3334.8|3335.3|3329.3|3343.1|3337.1|3334.5|3328.5|97
1635773100000|2021-11-01 13:25:00|3335.5|3329.5|3329.8|3323.8|3337.5|3331.5|3328.8|3322.8|161
1635773400000|2021-11-01 13:30:00|3329.4|3323.4|3333.6|3327.6|3338.3|3332.3|3329.4|3323.4|120
1635773700000|2021-11-01 13:35:00|3333.3|3327.3|3333.5|3327.5|3336.1|3330.1|3330.6|3324.6|100
1635774000000|2021-11-01 13:40:00|3333|3327|3331.8|3325.8|3333|3327|3328.9|3322.9|70
1635774300000|2021-11-01 13:45:00|3331.9|3325.9|3332.3|3326.3|3335|3329|3330.8|3324.8|92
1635774600000|2021-11-01 13:50:00|3331.9|3325.9|3337.3|3331.3|3338.3|3332.3|3331.4|3325.4|65
1635774900000|2021-11-01 13:55:00|3336.5|3330.5|3339.1|3333.1|3339.5|3333.5|3333.8|3327.8|128
1635775200000|2021-11-01 14:00:00|3338.9|3332.9|3335.5|3329.5|3339.5|3333.5|3333.9|3327.9|111
1635775500000|2021-11-01 14:05:00|3335.3|3329.3|3340.6|3334.6|3342.1|3336.1|3335|3329|94
1635775800000|2021-11-01 14:10:00|3340.4|3334.4|3341.5|3335.5|3342|3336|3337.3|3331.3|80
1635776100000|2021-11-01 14:15:00|3341.8|3335.8|3342.5|3336.5|3344.8|3338.8|3341.3|3335.3|84
1635776400000|2021-11-01 14:20:00|3342.3|3336.3|3339|3333|3345.6|3339.6|3339|3333|100
1635776700000|2021-11-01 14:25:00|3338.8|3332.8|3337.3|3331.3|3340.4|3334.4|3334.3|3328.3|78
1635777000000|2021-11-01 14:30:00|3337.4|3331.4|3342.4|3336.4|3342.9|3336.9|3337.4|3331.4|67
1635777300000|2021-11-01 14:35:00|3342.3|3336.3|3339|3333|3342.6|3336.6|3338.8|3332.8|85
1635777600000|2021-11-01 14:40:00|3338.8|3332.8|3338.9|3332.9|3340.1|3334.1|3334.8|3328.8|73
1635777900000|2021-11-01 14:45:00|3339.1|3333.1|3340.9|3334.9|3341.9|3335.9|3338.6|3332.6|48
1635778200000|2021-11-01 14:50:00|3341.1|3335.1|3349.1|3343.1|3349.6|3343.6|3340.4|3334.4|167
1635778500000|2021-11-01 14:55:00|3349.3|3343.3|3349.4|3343.4|3351.6|3345.6|3346.8|3340.8|173
1635778800000|2021-11-01 15:00:00|3349.5|3343.5|3349.5|3343.5|3351.6|3345.6|3344.4|3338.4|167
1635779100000|2021-11-01 15:05:00|3349.6|3343.6|3352.1|3346.1|3353|3347|3345.6|3339.6|162
1635779400000|2021-11-01 15:10:00|3352.4|3346.4|3352.5|3346.5|3353.1|3347.1|3348.9|3342.9|139
1635779700000|2021-11-01 15:15:00|3352.8|3346.8|3351.9|3345.9|3353.9|3347.9|3350.8|3344.8|105
1635780000000|2021-11-01 15:20:00|3351.6|3345.6|3354.1|3348.1|3355.4|3349.4|3349.3|3343.3|84
1635780300000|2021-11-01 15:25:00|3354.4|3348.4|3349.8|3343.8|3355.6|3349.6|3348.6|3342.6|65
1635780600000|2021-11-01 15:30:00|3350.1|3344.1|3354.4|3348.4|3354.4|3348.4|3349.8|3343.8|44
1635780900000|2021-11-01 15:35:00|3354.1|3348.1|3356.4|3350.4|3356.9|3350.9|3352.9|3346.9|86
1635781200000|2021-11-01 15:40:00|3356.3|3350.3|3358.4|3352.4|3359.9|3353.9|3355.3|3349.3|116
1635781500000|2021-11-01 15:45:00|3358|3352|3359|3353|3360|3354|3357.4|3351.4|89
1635781800000|2021-11-01 15:50:00|3358.6|3352.6|3356.5|3350.5|3359.3|3353.3|3352.3|3346.3|92
1635782100000|2021-11-01 15:55:00|3357|3351|3358.6|3352.6|3364.8|3358.8|3353.6|3347.6|145
1635782400000|2021-11-01 16:00:00|3358.4|3352.4|3358.4|3352.4|3358.6|3352.6|3356.6|3350.6|25
1635782700000|2021-11-01 16:05:00|3358.8|3352.8|3359.1|3353.1|3359.1|3353.1|3356.6|3350.6|71
1635783000000|2021-11-01 16:10:00|3359|3353|3365|3359|3365.8|3359.8|3358.1|3352.1|90
1635783300000|2021-11-01 16:15:00|3364.6|3358.6|3363.5|3357.5|3366.1|3360.1|3361.8|3355.8|45
1635783600000|2021-11-01 16:20:00|3364|3358|3364.6|3358.6|3368.4|3362.4|3364|3358|54
1635783900000|2021-11-01 16:25:00|3364.4|3358.4|3364.1|3358.1|3365|3359|3362.1|3356.1|20
1635784200000|2021-11-01 16:30:00|3364.5|3358.5|3361.6|3355.6|3365.3|3359.3|3360.4|3354.4|39
1635784500000|2021-11-01 16:35:00|3362.4|3356.4|3367.5|3361.5|3368.3|3362.3|3362.1|3356.1|23
1635784800000|2021-11-01 16:40:00|3366.8|3360.8|3368.4|3362.4|3368.9|3362.9|3361.8|3355.8|88
1635785100000|2021-11-01 16:45:00|3367.8|3361.8|3366.3|3360.3|3369.4|3363.4|3366.3|3360.3|12
1635785400000|2021-11-01 16:50:00|3366.5|3360.5|3367.6|3361.6|3369.4|3363.4|3366.3|3360.3|69
1635785700000|2021-11-01 16:55:00|3367.9|3361.9|3368.4|3362.4|3369.4|3363.4|3365.6|3359.6|52
1635786000000|2021-11-01 17:00:00|3368.5|3362.5|3368.4|3362.4|3370.4|3364.4|3367.4|3361.4|9
1635786300000|2021-11-01 17:05:00|3369.1|3363.1|3369|3363|3369.4|3363.4|3368.9|3362.9|7
1635786600000|2021-11-01 17:10:00|3369.4|3363.4|3368.9|3362.9|3369.4|3363.4|3368.9|3362.9|3
1635786900000|2021-11-01 17:15:00|3368.6|3362.6|3368.5|3362.5|3368.9|3362.9|3368.5|3362.5|3
1635787200000|2021-11-01 17:20:00|3368.3|3362.3|3370.1|3364.1|3370.1|3364.1|3368.3|3362.3|15
1635787500000|2021-11-01 17:25:00|3369.5|3363.5|3369.9|3363.9|3369.9|3363.9|3368.9|3362.9|8
1635787800000|2021-11-01 17:30:00|3370.4|3364.4|3368.4|3362.4|3370.6|3364.6|3366.6|3360.6|25
1635788100000|2021-11-01 17:35:00|3368.6|3362.6|3371.1|3365.1|3372.3|3366.3|3368.6|3362.6|13
1635788400000|2021-11-01 17:40:00|3371.3|3365.3|3369.9|3363.9|3371.5|3365.5|3369.9|3363.9|10
1635788700000|2021-11-01 17:45:00|3370.3|3364.3|3373.8|3367.8|3374.9|3368.9|3369.9|3363.9|18
1635789000000|2021-11-01 17:50:00|3372.9|3366.9|3373.9|3367.9|3375.4|3369.4|3372.9|3366.9|13
1635789300000|2021-11-01 17:55:00|3372.6|3366.6|3371.5|3365.5|3373.6|3367.6|3370.8|3364.8|10
1635814800000|2021-11-02 01:00:00|3379.5|3359.5|3358.5|3352.5|3379.5|3359.5|3357.8|3351.8|152
1635815100000|2021-11-02 01:05:00|3358.1|3352.1|3359.4|3353.4|3361.3|3355.3|3358|3352|421
1635815400000|2021-11-02 01:10:00|3359.5|3353.5|3358.3|3352.3|3360|3354|3355.5|3349.5|61
1635815700000|2021-11-02 01:15:00|3358.5|3352.5|3368|3362|3368.8|3362.8|3357.8|3351.8|307
1635816000000|2021-11-02 01:20:00|3366.3|3360.3|3376.8|3370.8|3378.9|3372.9|3366.3|3360.3|311
1635816300000|2021-11-02 01:25:00|3376.3|3370.3|3372|3366|3377.9|3371.9|3371.3|3365.3|265
1635816600000|2021-11-02 01:30:00|3372.3|3366.3|3373.5|3367.5|3375.1|3369.1|3371|3365|82
1635816900000|2021-11-02 01:35:00|3373.3|3367.3|3373.3|3367.3|3374|3368|3371.5|3365.5|52
1635817200000|2021-11-02 01:40:00|3374|3368|3371.5|3365.5|3374|3368|3371.5|3365.5|27
1635817500000|2021-11-02 01:45:00|3372.4|3366.4|3373.4|3367.4|3373.6|3367.6|3371.3|3365.3|68
1635817800000|2021-11-02 01:50:00|3372.8|3366.8|3372.8|3366.8|3372.8|3366.8|3371.1|3365.1|19
1635818100000|2021-11-02 01:55:00|3372.3|3366.3|3375.3|3369.3|3376.6|3370.6|3371.4|3365.4|94
1635818400000|2021-11-02 02:00:00|3375.5|3369.5|3375.8|3369.8|3377|3371|3373.3|3367.3|129
1635818700000|2021-11-02 02:05:00|3375.5|3369.5|3374.6|3368.6|3380.1|3374.1|3374.6|3368.6|123
1635819000000|2021-11-02 02:10:00|3373.5|3367.5|3370.1|3364.1|3374.4|3368.4|3366.5|3360.5|52
1635819300000|2021-11-02 02:15:00|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1635819600000|2021-11-02 02:20:00|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1635820200000|2021-11-02 02:30:00|3370.4|3364.4|3364.3|3358.3|3370.4|3364.4|3363.3|3357.3|52
1635820500000|2021-11-02 02:35:00|3364.6|3358.6|3361.8|3355.8|3365.3|3359.3|3360.8|3354.8|52
1635820800000|2021-11-02 02:40:00|3361.3|3355.3|3362.3|3356.3|3364.3|3358.3|3361.3|3355.3|32
1635821100000|2021-11-02 02:45:00|3362.5|3356.5|3362.5|3356.5|3364.3|3358.3|3362.5|3356.5|34
1635821400000|2021-11-02 02:50:00|3362.8|3356.8|3359.1|3353.1|3363.3|3357.3|3357.8|3351.8|36
1635821700000|2021-11-02 02:55:00|3358.5|3352.5|3352.3|3346.3|3358.5|3352.5|3352.3|3346.3|53
1635822000000|2021-11-02 03:00:00|3352.8|3346.8|3354.1|3348.1|3355|3349|3352.5|3346.5|68
1635822300000|2021-11-02 03:05:00|3353.9|3347.9|3346.3|3340.3|3353.9|3347.9|3346.3|3340.3|51
1635822600000|2021-11-02 03:10:00|3345.5|3339.5|3342.5|3336.5|3347|3341|3340.4|3334.4|164
1635822900000|2021-11-02 03:15:00|3342.3|3336.3|3340.4|3334.4|3343.9|3337.9|3339.8|3333.8|190
1635823200000|2021-11-02 03:20:00|3340.6|3334.6|3337.5|3331.5|3340.8|3334.8|3336.8|3330.8|149
1635823500000|2021-11-02 03:25:00|3337.8|3331.8|3336.8|3330.8|3339.3|3333.3|3334.4|3328.4|76
1635823800000|2021-11-02 03:30:00|3337|3331|3337.1|3331.1|3338.1|3332.1|3336.5|3330.5|14
1635824100000|2021-11-02 03:35:00|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|1
1635825000000|2021-11-02 03:50:00|3337|3331|3337.3|3331.3|3337.3|3331.3|3336.4|3330.4|9
1635825600000|2021-11-02 04:00:00|3337|3331|3336.3|3330.3|3337|3331|3335.5|3329.5|7
1635825900000|2021-11-02 04:05:00|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|1
1635826200000|2021-11-02 04:10:00|3336.3|3330.3|3336|3330|3336.3|3330.3|3336|3330|2
1635826500000|2021-11-02 04:15:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|5
1635826800000|2021-11-02 04:20:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|2
1635827100000|2021-11-02 04:25:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|4
1635828000000|2021-11-02 04:40:00|3337|3331|3337.8|3331.8|3337.8|3331.8|3337|3331|2
1635828300000|2021-11-02 04:45:00|3338.9|3332.9|3342|3336|3342.3|3336.3|3338.9|3332.9|9
1635828600000|2021-11-02 04:50:00|3342.8|3336.8|3344.1|3338.1|3344.6|3338.6|3342.8|3336.8|5
1635828900000|2021-11-02 04:55:00|3343.3|3337.3|3341.9|3335.9|3343.3|3337.3|3341.8|3335.8|4
1635829200000|2021-11-02 05:00:00|3342|3336|3341.5|3335.5|3342|3336|3341.3|3335.3|4
1635830100000|2021-11-02 05:15:00|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1635830400000|2021-11-02 05:20:00|3341.3|3335.3|3340|3334|3341.5|3335.5|3339.8|3333.8|8
1635830700000|2021-11-02 05:25:00|3339.8|3333.8|3335.8|3329.8|3339.8|3333.8|3334.8|3328.8|20
1635831000000|2021-11-02 05:30:00|3335.5|3329.5|3318|3312|3335.5|3329.5|3315.1|3309.1|389
1635831300000|2021-11-02 05:35:00|3318.8|3312.8|3338.3|3332.3|3340.3|3334.3|3318.8|3312.8|133
1635831600000|2021-11-02 05:40:00|3338.5|3332.5|3347|3341|3348|3342|3334.3|3328.3|240
1635831900000|2021-11-02 05:45:00|3346.8|3340.8|3347.5|3341.5|3356|3350|3346.8|3340.8|286
1635832200000|2021-11-02 05:50:00|3347.8|3341.8|3351.5|3345.5|3353.3|3347.3|3347.8|3341.8|127
1635832500000|2021-11-02 05:55:00|3351.8|3345.8|3349.5|3343.5|3352.8|3346.8|3347.4|3341.4|105
1635832800000|2021-11-02 06:00:00|3349.8|3343.8|3347.4|3341.4|3352.5|3346.5|3347|3341|129
1635833100000|2021-11-02 06:05:00|3346.9|3340.9|3347.5|3341.5|3350|3344|3346.9|3340.9|127
1635833400000|2021-11-02 06:10:00|3347.3|3341.3|3342.5|3336.5|3348.3|3342.3|3342.4|3336.4|69
1635833700000|2021-11-02 06:15:00|3342.8|3336.8|3346.8|3340.8|3346.8|3340.8|3342.8|3336.8|52
1635834000000|2021-11-02 06:20:00|3347.3|3341.3|3345.6|3339.6|3348.1|3342.1|3345.6|3339.6|39
1635834300000|2021-11-02 06:25:00|3345.4|3339.4|3341.1|3335.1|3346.5|3340.5|3341.1|3335.1|70
1635834600000|2021-11-02 06:30:00|3341.6|3335.6|3338.6|3332.6|3341.6|3335.6|3332.9|3326.9|108
1635834900000|2021-11-02 06:35:00|3337.3|3331.3|3345.5|3339.5|3345.5|3339.5|3337.3|3331.3|40
1635835200000|2021-11-02 06:40:00|3346|3340|3344.5|3338.5|3347.9|3341.9|3344.3|3338.3|20
1635835500000|2021-11-02 06:45:00|3343.8|3337.8|3336.3|3330.3|3343.8|3337.8|3335.5|3329.5|65
1635835800000|2021-11-02 06:50:00|3336.5|3330.5|3336.9|3330.9|3337.4|3331.4|3330.6|3324.6|114
1635836100000|2021-11-02 06:55:00|3336.5|3330.5|3330.6|3324.6|3336.5|3330.5|3330.4|3324.4|102
1635836400000|2021-11-02 07:00:00|3330.3|3324.3|3329.8|3323.8|3330.6|3324.6|3327.1|3321.1|19
1635836700000|2021-11-02 07:05:00|3330|3324|3330.5|3324.5|3335.5|3329.5|3330|3324|16
1635837000000|2021-11-02 07:10:00|3330.3|3324.3|3330.6|3324.6|3330.6|3324.6|3330.3|3324.3|3
1635837300000|2021-11-02 07:15:00|3331.4|3325.4|3333.1|3327.1|3334.5|3328.5|3331.4|3325.4|20
1635837600000|2021-11-02 07:20:00|3333.4|3327.4|3337.8|3331.8|3337.8|3331.8|3333.4|3327.4|18
1635837900000|2021-11-02 07:25:00|3338|3332|3338.6|3332.6|3338.6|3332.6|3338|3332|2
1635838200000|2021-11-02 07:30:00|3338.9|3332.9|3329.8|3323.8|3339.5|3333.5|3329.8|3323.8|21
1635838500000|2021-11-02 07:35:00|3329.3|3323.3|3330.8|3324.8|3331.1|3325.1|3328.8|3322.8|15
1635838800000|2021-11-02 07:40:00|3329.3|3323.3|3329.9|3323.9|3329.9|3323.9|3329.3|3323.3|5
1635839100000|2021-11-02 07:45:00|3330.3|3324.3|3330.9|3324.9|3330.9|3324.9|3329.5|3323.5|15
1635839400000|2021-11-02 07:50:00|3330.5|3324.5|3331.1|3325.1|3331.3|3325.3|3329.6|3323.6|12
1635839700000|2021-11-02 07:55:00|3331.4|3325.4|3318.6|3312.6|3331.5|3325.5|3318.6|3312.6|78
1635840000000|2021-11-02 08:00:00|3319.1|3313.1|3322.4|3316.4|3325|3319|3316.8|3310.8|30
1635840300000|2021-11-02 08:05:00|3322.3|3316.3|3324.8|3318.8|3324.9|3318.9|3320.5|3314.5|15
1635840600000|2021-11-02 08:10:00|3325|3319|3329.8|3323.8|3329.8|3323.8|3325|3319|9
1635840900000|2021-11-02 08:15:00|3329.9|3323.9|3329.5|3323.5|3329.9|3323.9|3329.5|3323.5|2
1635841200000|2021-11-02 08:20:00|3329.9|3323.9|3323.8|3317.8|3330.1|3324.1|3323.8|3317.8|12
1635841500000|2021-11-02 08:25:00|3323.3|3317.3|3316.3|3310.3|3324|3318|3316.1|3310.1|24
1635841800000|2021-11-02 08:30:00|3316.5|3310.5|3316.5|3310.5|3316.5|3310.5|3313.9|3307.9|12
1635842100000|2021-11-02 08:35:00|3316.9|3310.9|3321.9|3315.9|3322.1|3316.1|3316.6|3310.6|32
1635842400000|2021-11-02 08:40:00|3321.8|3315.8|3322.5|3316.5|3322.8|3316.8|3321.8|3315.8|6
1635842700000|2021-11-02 08:45:00|3322.1|3316.1|3322.4|3316.4|3322.5|3316.5|3321.8|3315.8|9
1635843000000|2021-11-02 08:50:00|3321.1|3315.1|3318.8|3312.8|3322.5|3316.5|3318.4|3312.4|17
1635843300000|2021-11-02 08:55:00|3319|3313|3317|3311|3320.3|3314.3|3317|3311|17
1635843600000|2021-11-02 09:00:00|3316.3|3310.3|3316.1|3310.1|3317|3311|3314|3308|27
1635843900000|2021-11-02 09:05:00|3316|3310|3321|3315|3321|3315|3314.4|3308.4|20
1635844200000|2021-11-02 09:10:00|3321.1|3315.1|3319|3313|3321.6|3315.6|3318.8|3312.8|22
1635844500000|2021-11-02 09:15:00|3319.4|3313.4|3322.4|3316.4|3322.9|3316.9|3318.9|3312.9|22
1635844800000|2021-11-02 09:20:00|3322.6|3316.6|3322.1|3316.1|3322.9|3316.9|3322|3316|5
1635845100000|2021-11-02 09:25:00|3320.3|3314.3|3319.9|3313.9|3321.6|3315.6|3319|3313|29
1635845400000|2021-11-02 09:30:00|3320.1|3314.1|3321.4|3315.4|3321.4|3315.4|3320|3314|7
1635845700000|2021-11-02 09:35:00|3321|3315|3322.1|3316.1|3322.1|3316.1|3321|3315|8
1635846000000|2021-11-02 09:40:00|3322|3316|3320.6|3314.6|3322|3316|3319.8|3313.8|13
1635846300000|2021-11-02 09:45:00|3320.4|3314.4|3319.8|3313.8|3321.1|3315.1|3318.8|3312.8|20
1635846600000|2021-11-02 09:50:00|3320|3314|3320.4|3314.4|3322.4|3316.4|3320|3314|34
1635846900000|2021-11-02 09:55:00|3320.3|3314.3|3321.6|3315.6|3321.8|3315.8|3320.3|3314.3|10
1635847200000|2021-11-02 10:00:00|3321.9|3315.9|3318.1|3312.1|3321.9|3315.9|3317.6|3311.6|17
1635847500000|2021-11-02 10:05:00|3318.6|3312.6|3321.3|3315.3|3322.1|3316.1|3318.6|3312.6|44
1635847800000|2021-11-02 10:10:00|3321.4|3315.4|3320.6|3314.6|3322.9|3316.9|3320.1|3314.1|8
1635848100000|2021-11-02 10:15:00|3321|3315|3321.1|3315.1|3321.1|3315.1|3321|3315|2
1635848400000|2021-11-02 10:20:00|3321|3315|3321|3315|3321|3315|3321|3315|1
1635848700000|2021-11-02 10:25:00|3321.1|3315.1|3318.4|3312.4|3321.6|3315.6|3318.1|3312.1|13
1635849000000|2021-11-02 10:30:00|3318.5|3312.5|3318.4|3312.4|3318.5|3312.5|3318.4|3312.4|2
1635849300000|2021-11-02 10:35:00|3318.5|3312.5|3320.6|3314.6|3320.6|3314.6|3318.5|3312.5|17
1635849600000|2021-11-02 10:40:00|3320.9|3314.9|3321.5|3315.5|3325.6|3319.6|3320.5|3314.5|18
1635849900000|2021-11-02 10:45:00|3320.6|3314.6|3320.1|3314.1|3320.6|3314.6|3319.9|3313.9|4
1635850200000|2021-11-02 10:50:00|3320|3314|3322.6|3316.6|3322.6|3316.6|3320|3314|9
1635850500000|2021-11-02 10:55:00|3323.4|3317.4|3323.4|3317.4|3323.9|3317.9|3323.1|3317.1|5
1635850800000|2021-11-02 11:00:00|3323.6|3317.6|3324.9|3318.9|3325.1|3319.1|3323.6|3317.6|7
1635851100000|2021-11-02 11:05:00|3324.6|3318.6|3321.3|3315.3|3324.6|3318.6|3321|3315|11
1635851400000|2021-11-02 11:10:00|3321|3315|3319.6|3313.6|3321.3|3315.3|3318.8|3312.8|8
1635851700000|2021-11-02 11:15:00|3319.9|3313.9|3321|3315|3321.1|3315.1|3319.9|3313.9|4
1635852000000|2021-11-02 11:20:00|3320.6|3314.6|3321.6|3315.6|3321.9|3315.9|3320.1|3314.1|10
1635852300000|2021-11-02 11:25:00|3321.1|3315.1|3318.1|3312.1|3322|3316|3318.1|3312.1|13
1635852600000|2021-11-02 11:30:00|3318|3312|3318.1|3312.1|3319.3|3313.3|3318|3312|10
1635852900000|2021-11-02 11:35:00|3317.8|3311.8|3319.1|3313.1|3319.8|3313.8|3317.5|3311.5|11
1635853200000|2021-11-02 11:40:00|3319.4|3313.4|3319.9|3313.9|3320|3314|3317.4|3311.4|23
1635853500000|2021-11-02 11:45:00|3319.8|3313.8|3316.1|3310.1|3319.8|3313.8|3314|3308|25
1635853800000|2021-11-02 11:50:00|3315.4|3309.4|3315.6|3309.6|3315.6|3309.6|3313.9|3307.9|13
1635854100000|2021-11-02 11:55:00|3315.1|3309.1|3314.9|3308.9|3315.1|3309.1|3314.1|3308.1|6
1635854400000|2021-11-02 12:00:00|3314.6|3308.6|3314.3|3308.3|3315.5|3309.5|3314|3308|11
1635854700000|2021-11-02 12:05:00|3313.9|3307.9|3314.4|3308.4|3314.6|3308.6|3313.9|3307.9|9
1635855000000|2021-11-02 12:10:00|3314.1|3308.1|3312|3306|3314.1|3308.1|3310.4|3304.4|36
1635855300000|2021-11-02 12:15:00|3311.6|3305.6|3312.3|3306.3|3312.3|3306.3|3311.3|3305.3|6
1635855600000|2021-11-02 12:20:00|3312.5|3306.5|3315.5|3309.5|3317.4|3311.4|3312.5|3306.5|38
1635855900000|2021-11-02 12:25:00|3315.9|3309.9|3322.1|3316.1|3322.5|3316.5|3315.9|3309.9|46
1635856200000|2021-11-02 12:30:00|3322.5|3316.5|3318|3312|3322.5|3316.5|3318|3312|38
1635856500000|2021-11-02 12:35:00|3318.3|3312.3|3326.9|3320.9|3326.9|3320.9|3317.5|3311.5|47
1635856800000|2021-11-02 12:40:00|3327|3321|3331.3|3325.3|3332.9|3326.9|3323.5|3317.5|67
1635857100000|2021-11-02 12:45:00|3330.9|3324.9|3336.4|3330.4|3336.8|3330.8|3329.5|3323.5|65
1635857400000|2021-11-02 12:50:00|3336.1|3330.1|3336.5|3330.5|3338.8|3332.8|3333.5|3327.5|82
1635857700000|2021-11-02 12:55:00|3336.6|3330.6|3334.8|3328.8|3340.4|3334.4|3334.8|3328.8|65
1635858000000|2021-11-02 13:00:00|3334.5|3328.5|3343.5|3337.5|3345|3339|3331.5|3325.5|202
1635858300000|2021-11-02 13:05:00|3343.1|3337.1|3334.9|3328.9|3344.3|3338.3|3334.9|3328.9|115
1635858600000|2021-11-02 13:10:00|3335.6|3329.6|3345|3339|3345|3339|3335.6|3329.6|130
1635858900000|2021-11-02 13:15:00|3345.3|3339.3|3340.4|3334.4|3345.3|3339.3|3338.1|3332.1|127
1635859200000|2021-11-02 13:20:00|3339.9|3333.9|3334.4|3328.4|3343.6|3337.6|3334.4|3328.4|75
1635859500000|2021-11-02 13:25:00|3333.5|3327.5|3332.3|3326.3|3338.5|3332.5|3331.5|3325.5|70
1635859800000|2021-11-02 13:30:00|3332.6|3326.6|3338.9|3332.9|3341.6|3335.6|3332.6|3326.6|107
1635860100000|2021-11-02 13:35:00|3338.5|3332.5|3342.1|3336.1|3345.3|3339.3|3338.4|3332.4|63
1635860400000|2021-11-02 13:40:00|3342.6|3336.6|3345.6|3339.6|3346.4|3340.4|3339.9|3333.9|58
1635860700000|2021-11-02 13:45:00|3345.9|3339.9|3352.5|3346.5|3352.5|3346.5|3345.9|3339.9|49
1635861000000|2021-11-02 13:50:00|3351|3345|3347.6|3341.6|3351|3345|3344.5|3338.5|53
1635861300000|2021-11-02 13:55:00|3347.4|3341.4|3343.6|3337.6|3348.1|3342.1|3339.8|3333.8|111
1635861600000|2021-11-02 14:00:00|3344.1|3338.1|3337.9|3331.9|3344.6|3338.6|3336.8|3330.8|81
1635861900000|2021-11-02 14:05:00|3337.5|3331.5|3338.1|3332.1|3340.4|3334.4|3336.9|3330.9|56
1635862200000|2021-11-02 14:10:00|3338.6|3332.6|3339|3333|3340.9|3334.9|3336.9|3330.9|73
1635862500000|2021-11-02 14:15:00|3339.1|3333.1|3339|3333|3340.6|3334.6|3337.6|3331.6|61
1635862800000|2021-11-02 14:20:00|3339.1|3333.1|3329.8|3323.8|3339.4|3333.4|3326.5|3320.5|138
1635863100000|2021-11-02 14:25:00|3330|3324|3338.5|3332.5|3339.1|3333.1|3329.1|3323.1|146
1635863400000|2021-11-02 14:30:00|3338.6|3332.6|3340.9|3334.9|3340.9|3334.9|3334|3328|121
1635863700000|2021-11-02 14:35:00|3341|3335|3342.1|3336.1|3342.5|3336.5|3337.4|3331.4|92
1635864000000|2021-11-02 14:40:00|3342.5|3336.5|3338.8|3332.8|3343.3|3337.3|3335.6|3329.6|107
1635864300000|2021-11-02 14:45:00|3339.3|3333.3|3347.6|3341.6|3347.6|3341.6|3338.9|3332.9|146
1635864600000|2021-11-02 14:50:00|3347.3|3341.3|3348.1|3342.1|3348.5|3342.5|3344.4|3338.4|76
1635864900000|2021-11-02 14:55:00|3348.3|3342.3|3352.3|3346.3|3354|3348|3348.3|3342.3|83
1635865200000|2021-11-02 15:00:00|3352.5|3346.5|3353.6|3347.6|3356.4|3350.4|3351.1|3345.1|67
1635865500000|2021-11-02 15:05:00|3353.3|3347.3|3351|3345|3354.1|3348.1|3348.8|3342.8|82
1635865800000|2021-11-02 15:10:00|3351.3|3345.3|3354.6|3348.6|3355.4|3349.4|3350.3|3344.3|97
1635866100000|2021-11-02 15:15:00|3354.9|3348.9|3360.1|3354.1|3360.4|3354.4|3354.9|3348.9|79
1635866400000|2021-11-02 15:20:00|3360.4|3354.4|3359.4|3353.4|3360.4|3354.4|3355.1|3349.1|69
1635866700000|2021-11-02 15:25:00|3359.6|3353.6|3351.1|3345.1|3361.6|3355.6|3351.1|3345.1|68
1635867000000|2021-11-02 15:30:00|3351.4|3345.4|3350.3|3344.3|3352.3|3346.3|3349.8|3343.8|43
1635867300000|2021-11-02 15:35:00|3350.5|3344.5|3346.6|3340.6|3351.6|3345.6|3343.9|3337.9|66
1635867600000|2021-11-02 15:40:00|3346.9|3340.9|3345.4|3339.4|3349.1|3343.1|3342.5|3336.5|133
1635867900000|2021-11-02 15:45:00|3345.6|3339.6|3351.6|3345.6|3354.1|3348.1|3345.3|3339.3|105
1635868200000|2021-11-02 15:50:00|3351.1|3345.1|3341|3335|3351.6|3345.6|3336.8|3330.8|82
1635868500000|2021-11-02 15:55:00|3341.9|3335.9|3346.5|3340.5|3348|3342|3341.5|3335.5|120
1635868800000|2021-11-02 16:00:00|3346.6|3340.6|3345.6|3339.6|3347.1|3341.1|3344.5|3338.5|59
1635869100000|2021-11-02 16:05:00|3345.5|3339.5|3342.6|3336.6|3345.9|3339.9|3341.9|3335.9|50
1635869400000|2021-11-02 16:10:00|3342.4|3336.4|3343|3337|3343|3337|3339.5|3333.5|24
1635869700000|2021-11-02 16:15:00|3343.3|3337.3|3343.8|3337.8|3345.8|3339.8|3342.9|3336.9|41
1635870000000|2021-11-02 16:20:00|3343.5|3337.5|3344|3338|3345|3339|3342.5|3336.5|26
1635870300000|2021-11-02 16:25:00|3344.4|3338.4|3345|3339|3345|3339|3344.4|3338.4|4
1635870600000|2021-11-02 16:30:00|3344.8|3338.8|3346.3|3340.3|3347.1|3341.1|3344.8|3338.8|33
1635870900000|2021-11-02 16:35:00|3346.4|3340.4|3347|3341|3347.6|3341.6|3345.4|3339.4|83
1635871200000|2021-11-02 16:40:00|3346.8|3340.8|3347.9|3341.9|3349.5|3343.5|3345.1|3339.1|70
1635871500000|2021-11-02 16:45:00|3348|3342|3345.3|3339.3|3348.3|3342.3|3345.3|3339.3|12
1635871800000|2021-11-02 16:50:00|3345.4|3339.4|3345.9|3339.9|3346.3|3340.3|3344.6|3338.6|22
1635872100000|2021-11-02 16:55:00|3346.1|3340.1|3343.8|3337.8|3346.1|3340.1|3343.8|3337.8|9
1635872400000|2021-11-02 17:00:00|3344|3338|3344.6|3338.6|3344.6|3338.6|3343.9|3337.9|3
1635872700000|2021-11-02 17:05:00|3344|3336|3343.1|3337.1|3344|3337.1|3343.1|3336|2
1635873000000|2021-11-02 17:10:00|3342.9|3336.9|3344.4|3338.4|3344.4|3338.4|3342.9|3336.9|6
1635873300000|2021-11-02 17:15:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1635873600000|2021-11-02 17:20:00|3344.4|3338.4|3344|3338|3346.3|3340.3|3343.5|3337.5|11
1635873900000|2021-11-02 17:25:00|3344.1|3338.1|3345.1|3339.1|3345.1|3339.1|3344|3338|8
1635874200000|2021-11-02 17:30:00|3344.8|3338.8|3339.8|3333.8|3344.8|3338.8|3339.4|3333.4|19
1635874500000|2021-11-02 17:35:00|3338.8|3332.8|3339.5|3333.5|3339.5|3333.5|3338.8|3332.8|2
1635874800000|2021-11-02 17:40:00|3338.9|3332.9|3339.1|3333.1|3339.6|3333.6|3338.9|3332.9|3
1635875100000|2021-11-02 17:45:00|3338.6|3332.6|3338.1|3332.1|3339.1|3333.1|3338.1|3332.1|3
1635901200000|2021-11-03 01:00:00|3347.8|3327.8|3338.8|3332.8|3347.8|3333.6|3338.4|3327.8|15
1635901500000|2021-11-03 01:05:00|3337.8|3331.8|3335.5|3329.5|3338.1|3332.1|3334.4|3328.4|203
1635901800000|2021-11-03 01:10:00|3334.8|3328.8|3339|3333|3339.6|3333.6|3334.8|3328.8|35
1635902100000|2021-11-03 01:15:00|3338.3|3332.3|3344|3338|3344.9|3338.9|3335.5|3329.5|110
1635902400000|2021-11-03 01:20:00|3344.3|3338.3|3346.4|3340.4|3347.3|3341.3|3342|3336|163
1635902700000|2021-11-03 01:25:00|3345.9|3339.9|3340.8|3334.8|3346.6|3340.6|3340.8|3334.8|82
1635903000000|2021-11-03 01:30:00|3340.6|3334.6|3340.4|3334.4|3342.3|3336.3|3339.4|3333.4|66
1635903300000|2021-11-03 01:35:00|3340.1|3334.1|3344.1|3338.1|3344.9|3338.9|3339.3|3333.3|130
1635903600000|2021-11-03 01:40:00|3343.6|3337.6|3346.8|3340.8|3346.8|3340.8|3342|3336|107
1635903900000|2021-11-03 01:45:00|3346.5|3340.5|3343.9|3337.9|3346.8|3340.8|3343.9|3337.9|96
1635904200000|2021-11-03 01:50:00|3343.5|3337.5|3343.8|3337.8|3344.8|3338.8|3342|3336|45
1635904500000|2021-11-03 01:55:00|3342.9|3336.9|3339.8|3333.8|3343.8|3337.8|3339|3333|57
1635904800000|2021-11-03 02:00:00|3339.5|3333.5|3334.8|3328.8|3339.5|3333.5|3331.5|3325.5|79
1635905100000|2021-11-03 02:05:00|3334.5|3328.5|3336.3|3330.3|3338|3332|3334.5|3328.5|63
1635905400000|2021-11-03 02:10:00|3336.5|3330.5|3331.6|3325.6|3339|3333|3331|3325|51
1635905700000|2021-11-03 02:15:00|3331.4|3325.4|3330.9|3324.9|3331.4|3325.4|3330.9|3324.9|2
1635906000000|2021-11-03 02:20:00|3331|3325|3330.9|3324.9|3331|3325|3330.9|3324.9|2
1635906300000|2021-11-03 02:25:00|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1635906600000|2021-11-03 02:30:00|3331.6|3325.6|3346.3|3340.3|3347.6|3341.6|3331.6|3325.6|137
1635906900000|2021-11-03 02:35:00|3345.8|3339.8|3342.1|3336.1|3346.5|3340.5|3342|3336|49
1635907200000|2021-11-03 02:40:00|3341.6|3335.6|3340.6|3334.6|3342.3|3336.3|3339.3|3333.3|48
1635907500000|2021-11-03 02:45:00|3340.8|3334.8|3338.5|3332.5|3340.9|3334.9|3337.6|3331.6|49
1635907800000|2021-11-03 02:50:00|3338|3332|3331.3|3325.3|3338|3332|3330.8|3324.8|126
1635908100000|2021-11-03 02:55:00|3331.6|3325.6|3333.3|3327.3|3334.3|3328.3|3331.3|3325.3|169
1635908400000|2021-11-03 03:00:00|3333.6|3327.6|3321.5|3315.5|3333.9|3327.9|3320.3|3314.3|133
1635908700000|2021-11-03 03:05:00|3321.8|3315.8|3314.8|3308.8|3323.5|3317.5|3314.5|3308.5|161
1635909000000|2021-11-03 03:10:00|3315.8|3309.8|3315.9|3309.9|3316.9|3310.9|3309.3|3303.3|247
1635909300000|2021-11-03 03:15:00|3316.1|3310.1|3322.3|3316.3|3322.3|3316.3|3315.9|3309.9|78
1635909600000|2021-11-03 03:20:00|3322|3316|3320.5|3314.5|3323.5|3317.5|3319.4|3313.4|67
1635909900000|2021-11-03 03:25:00|3320.8|3314.8|3332.4|3326.4|3333.5|3327.5|3320.8|3314.8|114
1635910200000|2021-11-03 03:30:00|3332.1|3326.1|3330.5|3324.5|3333.1|3327.1|3328.9|3322.9|91
1635910500000|2021-11-03 03:35:00|3330.9|3324.9|3331|3325|3331.8|3325.8|3330.5|3324.5|45
1635910800000|2021-11-03 03:40:00|3331.3|3325.3|3331|3325|3331.3|3325.3|3331|3325|12
1635911100000|2021-11-03 03:45:00|3330.8|3324.8|3331.3|3325.3|3331.5|3325.5|3330.3|3324.3|26
1635911400000|2021-11-03 03:50:00|3331|3325|3331|3325|3331.5|3325.5|3330.8|3324.8|8
1635911700000|2021-11-03 03:55:00|3331.3|3325.3|3331.3|3325.3|3335.4|3329.4|3331.3|3325.3|27
1635912000000|2021-11-03 04:00:00|3331.5|3325.5|3336.3|3327.3|3336.8|3327.3|3331.5|3325.5|8
1635912300000|2021-11-03 04:05:00|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.6|3329.6|2
1635913200000|2021-11-03 04:20:00|3335.9|3329.9|3335.3|3329.3|3336.6|3330.6|3335.3|3329.3|7
1635914400000|2021-11-03 04:40:00|3335.5|3329.5|3335.3|3329.3|3335.5|3329.5|3335.3|3329.3|2
1635914700000|2021-11-03 04:45:00|3335.5|3329.5|3335.4|3329.4|3335.5|3329.5|3335.4|3329.4|2
1635915000000|2021-11-03 04:50:00|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|1
1635915300000|2021-11-03 04:55:00|3335|3329|3335|3329|3335|3329|3335|3329|1
1635915600000|2021-11-03 05:00:00|3335.3|3329.3|3334.5|3328.5|3335.6|3329.6|3334.5|3328.5|11
1635915900000|2021-11-03 05:05:00|3334.4|3328.4|3334.9|3328.9|3334.9|3328.9|3334.4|3328.4|3
1635916200000|2021-11-03 05:10:00|3333.9|3327.9|3332.3|3326.3|3333.9|3327.9|3332.1|3326.1|27
1635916500000|2021-11-03 05:15:00|3332.1|3326.1|3333|3327|3333|3327|3332.1|3326.1|13
1635916800000|2021-11-03 05:20:00|3332.8|3326.8|3333.5|3327.5|3333.5|3327.5|3332.8|3326.8|7
1635917100000|2021-11-03 05:25:00|3334.4|3328.4|3333.3|3327.3|3334.4|3328.4|3333.3|3327.3|3
1635917400000|2021-11-03 05:30:00|3333.6|3327.6|3344.9|3338.9|3345.1|3339.1|3333.6|3327.6|69
1635917700000|2021-11-03 05:35:00|3345.1|3339.1|3345.1|3339.1|3346.8|3340.8|3343.5|3337.5|60
1635918000000|2021-11-03 05:40:00|3344.6|3338.6|3345.9|3339.9|3345.9|3339.9|3342.1|3336.1|50
1635918300000|2021-11-03 05:45:00|3346.1|3340.1|3344.1|3338.1|3347.8|3341.8|3343.9|3337.9|93
1635918600000|2021-11-03 05:50:00|3344.5|3338.5|3345.5|3339.5|3346.5|3340.5|3344.5|3338.5|21
1635918900000|2021-11-03 05:55:00|3345.8|3339.8|3350.3|3344.3|3350.4|3344.4|3345.8|3339.8|19
1635919200000|2021-11-03 06:00:00|3350.6|3344.6|3350.4|3344.4|3353.1|3347.1|3349.5|3343.5|94
1635919500000|2021-11-03 06:05:00|3350.1|3344.1|3349|3343|3350.1|3344.1|3345.5|3339.5|41
1635919800000|2021-11-03 06:10:00|3348.5|3342.5|3346|3340|3348.5|3342.5|3344|3338|18
1635920100000|2021-11-03 06:15:00|3346.5|3340.5|3349.4|3343.4|3352|3346|3346|3340|38
1635920400000|2021-11-03 06:20:00|3348.8|3342.8|3348.3|3342.3|3348.8|3342.8|3346.8|3340.8|28
1635920700000|2021-11-03 06:25:00|3348|3342|3351.3|3345.3|3351.5|3345.5|3347.6|3341.6|44
1635921000000|2021-11-03 06:30:00|3350.9|3344.9|3353.3|3347.3|3353.5|3347.5|3349.5|3343.5|89
1635921300000|2021-11-03 06:35:00|3353.5|3347.5|3364.8|3358.8|3365.4|3359.4|3353.5|3347.5|122
1635921600000|2021-11-03 06:40:00|3365.3|3359.3|3363.3|3357.3|3367.8|3361.8|3361|3355|135
1635921900000|2021-11-03 06:45:00|3363.5|3357.5|3351.6|3345.6|3366|3360|3349.3|3343.3|255
1635922200000|2021-11-03 06:50:00|3351.4|3345.4|3344.9|3338.9|3354.6|3348.6|3343.9|3337.9|130
1635922500000|2021-11-03 06:55:00|3345.4|3339.4|3346.8|3340.8|3348.4|3342.4|3344.9|3338.9|46
1635922800000|2021-11-03 07:00:00|3347.5|3341.5|3349.8|3343.8|3349.8|3343.8|3347.1|3341.1|16
1635923100000|2021-11-03 07:05:00|3350.1|3344.1|3348.4|3342.4|3352.5|3346.5|3348.4|3342.4|28
1635923400000|2021-11-03 07:10:00|3348.5|3342.5|3341.3|3335.3|3348.5|3342.5|3340.1|3334.1|18
1635923700000|2021-11-03 07:15:00|3341|3335|3343|3337|3343|3337|3341|3335|4
1635924000000|2021-11-03 07:20:00|3343.1|3337.1|3344.5|3338.5|3344.5|3338.5|3343.1|3337.1|8
1635924300000|2021-11-03 07:25:00|3344.4|3338.4|3341.6|3335.6|3344.4|3338.4|3341.3|3335.3|25
1635924600000|2021-11-03 07:30:00|3342.1|3336.1|3342.4|3336.4|3342.9|3336.9|3341.9|3335.9|20
1635924900000|2021-11-03 07:35:00|3342.6|3336.6|3342.8|3336.8|3342.8|3336.8|3342.4|3336.4|4
1635925200000|2021-11-03 07:40:00|3342.6|3336.6|3344.3|3338.3|3344.3|3338.3|3342.4|3336.4|9
1635925800000|2021-11-03 07:50:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1635926100000|2021-11-03 07:55:00|3344.8|3338.8|3344.5|3338.5|3347.3|3341.3|3344.4|3338.4|22
1635926400000|2021-11-03 08:00:00|3344.8|3338.8|3346.3|3340.3|3346.4|3340.4|3341.3|3335.3|41
1635926700000|2021-11-03 08:05:00|3345.8|3339.8|3346.5|3340.5|3347.3|3341.3|3345.5|3339.5|18
1635927000000|2021-11-03 08:10:00|3346.3|3340.3|3347|3341|3347.3|3341.3|3346.1|3340.1|14
1635927300000|2021-11-03 08:15:00|3347.3|3341.3|3351|3345|3351|3345|3346.8|3340.8|18
1635927600000|2021-11-03 08:20:00|3350.5|3344.5|3348.6|3342.6|3350.9|3344.9|3343.5|3337.5|81
1635927900000|2021-11-03 08:25:00|3348.3|3342.3|3345.1|3339.1|3348.6|3342.6|3343.3|3337.3|48
1635928200000|2021-11-03 08:30:00|3345.5|3339.5|3344.4|3338.4|3347.3|3341.3|3344.4|3338.4|17
1635928500000|2021-11-03 08:35:00|3344.6|3338.6|3345.4|3339.4|3345.4|3339.4|3344.6|3338.6|4
1635928800000|2021-11-03 08:40:00|3346.3|3340.3|3345.5|3339.5|3348.1|3342.1|3345.4|3339.4|14
1635929100000|2021-11-03 08:45:00|3345.8|3339.8|3345.6|3339.6|3345.8|3339.8|3345.6|3339.6|2
1635929400000|2021-11-03 08:50:00|3345.5|3339.5|3342.6|3336.6|3345.5|3339.5|3342.4|3336.4|13
1635929700000|2021-11-03 08:55:00|3342.8|3336.8|3343|3337|3343.3|3337.3|3342.8|3336.8|16
1635930000000|2021-11-03 09:00:00|3342|3336|3344.9|3338.9|3344.9|3338.9|3339.1|3333.1|24
1635930300000|2021-11-03 09:05:00|3345|3339|3345.8|3339.8|3345.8|3339.8|3345|3339|7
1635930600000|2021-11-03 09:10:00|3345.1|3339.1|3337.6|3331.6|3345.1|3339.1|3336|3330|23
1635930900000|2021-11-03 09:15:00|3338.8|3332.8|3336.4|3330.4|3340.4|3334.4|3336.4|3330.4|13
1635931200000|2021-11-03 09:20:00|3336.5|3330.5|3336.5|3330.5|3336.8|3330.8|3335.8|3329.8|16
1635931500000|2021-11-03 09:25:00|3336.8|3330.8|3336|3330|3337.6|3331.6|3335.5|3329.5|16
1635931800000|2021-11-03 09:30:00|3336.3|3330.3|3336.9|3330.9|3337.6|3331.6|3335.3|3329.3|37
1635932100000|2021-11-03 09:35:00|3338.5|3332.5|3337.9|3331.9|3338.5|3332.5|3336.8|3330.8|28
1635932400000|2021-11-03 09:40:00|3337|3331|3337|3331|3337|3331|3335.3|3329.3|8
1635932700000|2021-11-03 09:45:00|3336.5|3330.5|3337.3|3331.3|3338.8|3332.8|3335.4|3329.4|21
1635933000000|2021-11-03 09:50:00|3337|3331|3336.8|3330.8|3337|3331|3335.8|3329.8|7
1635933300000|2021-11-03 09:55:00|3336.6|3330.6|3335.5|3329.5|3336.6|3330.6|3335.5|3329.5|10
1635933600000|2021-11-03 10:00:00|3335.6|3329.6|3328.6|3322.6|3335.6|3329.6|3328.6|3322.6|15
1635933900000|2021-11-03 10:05:00|3328.8|3322.8|3331|3325|3333.1|3327.1|3328.8|3322.8|12
1635934200000|2021-11-03 10:10:00|3330.4|3324.4|3331.5|3325.5|3331.5|3325.5|3325.8|3319.8|21
1635934500000|2021-11-03 10:15:00|3331.8|3325.8|3333.3|3327.3|3333.3|3327.3|3331.8|3325.8|3
1635934800000|2021-11-03 10:20:00|3333|3327|3328.8|3322.8|3333|3327|3328.3|3322.3|23
1635935100000|2021-11-03 10:25:00|3329.4|3323.4|3326.8|3320.8|3329.4|3323.4|3326.5|3320.5|6
1635935400000|2021-11-03 10:30:00|3326.5|3320.5|3326.6|3320.6|3326.8|3320.8|3323.3|3317.3|43
1635935700000|2021-11-03 10:35:00|3326.3|3320.3|3325|3319|3326.3|3320.3|3324.3|3318.3|13
1635936000000|2021-11-03 10:40:00|3325.1|3319.1|3328.1|3322.1|3328.1|3322.1|3324.9|3318.9|22
1635936300000|2021-11-03 10:45:00|3328|3322|3326.9|3320.9|3328|3322|3326.4|3320.4|32
1635936600000|2021-11-03 10:50:00|3328.5|3322.5|3328.1|3322.1|3328.9|3322.9|3327.4|3321.4|13
1635936900000|2021-11-03 10:55:00|3327.8|3321.8|3325.6|3319.6|3327.8|3321.8|3325.1|3319.1|11
1635937200000|2021-11-03 11:00:00|3325.4|3319.4|3325.9|3319.9|3325.9|3319.9|3323.4|3317.4|15
1635937500000|2021-11-03 11:05:00|3326.1|3320.1|3324.6|3318.6|3326.1|3320.1|3324.1|3318.1|10
1635937800000|2021-11-03 11:10:00|3325.1|3319.1|3320.8|3314.8|3326.3|3320.3|3319.4|3313.4|56
1635938100000|2021-11-03 11:15:00|3320.9|3314.9|3323.1|3317.1|3323.5|3317.5|3320.9|3314.9|16
1635938400000|2021-11-03 11:20:00|3323.4|3317.4|3325.4|3319.4|3325.8|3319.8|3323.4|3317.4|9
1635938700000|2021-11-03 11:25:00|3325.9|3319.9|3329.4|3323.4|3329.4|3323.4|3325.9|3319.9|47
1635939000000|2021-11-03 11:30:00|3329.3|3323.3|3325.9|3319.9|3329.3|3323.3|3324.6|3318.6|22
1635939300000|2021-11-03 11:35:00|3326.1|3320.1|3323.5|3317.5|3326.8|3320.8|3322.6|3316.6|21
1635939600000|2021-11-03 11:40:00|3323.3|3317.3|3319.4|3313.4|3323.4|3317.4|3318.8|3312.8|39
1635939900000|2021-11-03 11:45:00|3319.8|3313.8|3325.9|3319.9|3326.3|3320.3|3319.6|3313.6|47
1635940200000|2021-11-03 11:50:00|3325|3319|3320.6|3314.6|3325.5|3319.5|3319.4|3313.4|63
1635940500000|2021-11-03 11:55:00|3320.4|3314.4|3319|3313|3320.5|3314.5|3316.6|3310.6|53
1635940800000|2021-11-03 12:00:00|3318.9|3312.9|3319.5|3313.5|3324.5|3318.5|3318.9|3312.9|42
1635941100000|2021-11-03 12:05:00|3319.3|3313.3|3315.6|3309.6|3320|3314|3310.8|3304.8|82
1635941400000|2021-11-03 12:10:00|3315.1|3309.1|3313.8|3307.8|3319.6|3313.6|3313.1|3307.1|51
1635941700000|2021-11-03 12:15:00|3314.3|3308.3|3321.6|3315.6|3322.8|3316.8|3314.3|3308.3|64
1635942000000|2021-11-03 12:20:00|3322.1|3316.1|3322.1|3316.1|3323.6|3317.6|3318.6|3312.6|44
1635942300000|2021-11-03 12:25:00|3322.5|3316.5|3324.4|3318.4|3325.3|3319.3|3321.6|3315.6|53
1635942600000|2021-11-03 12:30:00|3324.9|3318.9|3325.8|3319.8|3327.5|3321.5|3324.4|3318.4|57
1635942900000|2021-11-03 12:35:00|3325.5|3319.5|3324.5|3318.5|3328.5|3322.5|3323.5|3317.5|73
1635943200000|2021-11-03 12:40:00|3324.8|3318.8|3328.5|3322.5|3331.1|3325.1|3324.8|3318.8|56
1635943500000|2021-11-03 12:45:00|3328.6|3322.6|3325.8|3319.8|3328.6|3322.6|3321.9|3315.9|41
1635943800000|2021-11-03 12:50:00|3325.3|3319.3|3331.5|3325.5|3331.8|3325.8|3324.3|3318.3|60
1635944100000|2021-11-03 12:55:00|3330.5|3324.5|3329.9|3323.9|3335|3329|3328.8|3322.8|80
1635944400000|2021-11-03 13:00:00|3329.6|3323.6|3323|3317|3329.6|3323.6|3320|3314|210
1635944700000|2021-11-03 13:05:00|3323.3|3317.3|3311|3305|3325.1|3319.1|3311|3305|160
1635945000000|2021-11-03 13:10:00|3310.8|3304.8|3310|3304|3313.9|3307.9|3308.8|3302.8|182
1635945300000|2021-11-03 13:15:00|3309.8|3303.8|3308.8|3302.8|3311.1|3305.1|3307.8|3301.8|119
1635945600000|2021-11-03 13:20:00|3309|3303|3309.8|3303.8|3311.4|3305.4|3305.3|3299.3|127
1635945900000|2021-11-03 13:25:00|3309.9|3303.9|3295|3289|3310.1|3304.1|3294.6|3288.6|281
1635946200000|2021-11-03 13:30:00|3294.6|3288.6|3296.5|3290.5|3300.6|3294.6|3292.5|3286.5|129
1635946500000|2021-11-03 13:35:00|3296.4|3290.4|3303|3297|3303.1|3297.1|3293.5|3287.5|142
1635946800000|2021-11-03 13:40:00|3302.5|3296.5|3301.6|3295.6|3305.1|3299.1|3298.1|3292.1|110
1635947100000|2021-11-03 13:45:00|3301.4|3295.4|3304|3298|3304.4|3298.4|3298.3|3292.3|80
1635947400000|2021-11-03 13:50:00|3303.8|3297.8|3304.9|3298.9|3306.9|3300.9|3302.6|3296.6|71
1635947700000|2021-11-03 13:55:00|3305.1|3299.1|3301.9|3295.9|3305.4|3299.4|3301.3|3295.3|110
1635948000000|2021-11-03 14:00:00|3301.8|3295.8|3300.5|3294.5|3303.5|3297.5|3298.6|3292.6|93
1635948300000|2021-11-03 14:05:00|3300.8|3294.8|3296.3|3290.3|3302.4|3296.4|3295|3289|108
1635948600000|2021-11-03 14:10:00|3296|3290|3301.4|3295.4|3305.1|3299.1|3295.5|3289.5|89
1635948900000|2021-11-03 14:15:00|3300.8|3294.8|3299.6|3293.6|3301.9|3295.9|3298.8|3292.8|61
1635949200000|2021-11-03 14:20:00|3299.9|3293.9|3292.9|3286.9|3299.9|3293.9|3290.5|3284.5|123
1635949500000|2021-11-03 14:25:00|3293.1|3287.1|3276.3|3270.3|3293.1|3287.1|3274.5|3268.5|138
1635949800000|2021-11-03 14:30:00|3276|3270|3289.1|3283.1|3289.3|3283.3|3267.3|3261.3|230
1635950100000|2021-11-03 14:35:00|3288.9|3282.9|3283.1|3277.1|3290|3284|3279.3|3273.3|170
1635950400000|2021-11-03 14:40:00|3283|3277|3287|3281|3292.8|3286.8|3281|3275|173
1635950700000|2021-11-03 14:45:00|3286.5|3280.5|3289|3283|3289.8|3283.8|3283.5|3277.5|97
1635951000000|2021-11-03 14:50:00|3288.9|3282.9|3288.5|3282.5|3289.3|3283.3|3284.8|3278.8|110
1635951300000|2021-11-03 14:55:00|3288.3|3282.3|3281.5|3275.5|3290|3284|3281.5|3275.5|94
1635951600000|2021-11-03 15:00:00|3280.8|3274.8|3281.9|3275.9|3288|3282|3278.5|3272.5|95
1635951900000|2021-11-03 15:05:00|3282.8|3276.8|3283.3|3277.3|3285|3279|3281|3275|65
1635952200000|2021-11-03 15:10:00|3283.4|3277.4|3286|3280|3288.1|3282.1|3281.9|3275.9|68
1635952500000|2021-11-03 15:15:00|3286.3|3280.3|3287.3|3281.3|3288.8|3282.8|3284.8|3278.8|92
1635952800000|2021-11-03 15:20:00|3286.6|3280.6|3281.9|3275.9|3291.3|3285.3|3281.5|3275.5|119
1635953100000|2021-11-03 15:25:00|3281.6|3275.6|3287.9|3281.9|3289.1|3283.1|3278.6|3272.6|83
1635953400000|2021-11-03 15:30:00|3288.1|3282.1|3297|3291|3297|3291|3287.3|3281.3|76
1635953700000|2021-11-03 15:35:00|3298|3292|3296.9|3290.9|3300.4|3294.4|3292.4|3286.4|92
1635954000000|2021-11-03 15:40:00|3297.1|3291.1|3299.5|3293.5|3300|3294|3296.4|3290.4|87
1635954300000|2021-11-03 15:45:00|3299.3|3293.3|3305.8|3299.8|3307.5|3301.5|3299.3|3293.3|95
1635954600000|2021-11-03 15:50:00|3305.5|3299.5|3304.9|3298.9|3305.8|3299.8|3302|3296|57
1635954900000|2021-11-03 15:55:00|3305|3299|3310.1|3304.1|3312.8|3306.8|3305|3299|228
1635955200000|2021-11-03 16:00:00|3310|3304|3302.5|3296.5|3310.3|3304.3|3300.9|3294.9|52
1635955500000|2021-11-03 16:05:00|3303.1|3297.1|3299|3293|3303.3|3297.3|3299|3293|31
1635955800000|2021-11-03 16:10:00|3299.3|3293.3|3305|3299|3305.3|3299.3|3296.4|3290.4|31
1635956100000|2021-11-03 16:15:00|3305.5|3299.5|3309|3303|3309|3303|3304.3|3298.3|62
1635956400000|2021-11-03 16:20:00|3309.9|3303.9|3314|3308|3314|3308|3309.6|3303.6|55
1635956700000|2021-11-03 16:25:00|3313.6|3307.6|3316.8|3310.8|3319.9|3313.9|3310.4|3304.4|95
1635957000000|2021-11-03 16:30:00|3317|3311|3316.3|3310.3|3318.8|3312.8|3314.6|3308.6|82
1635957300000|2021-11-03 16:35:00|3316.5|3310.5|3316.8|3310.8|3318.5|3312.5|3314.9|3308.9|52
1635957600000|2021-11-03 16:40:00|3316.9|3310.9|3318.4|3312.4|3318.4|3312.4|3315.1|3309.1|48
1635957900000|2021-11-03 16:45:00|3317.8|3311.8|3316.6|3310.6|3318.4|3312.4|3315.5|3309.5|30
1635958200000|2021-11-03 16:50:00|3317.1|3311.1|3317.6|3311.6|3319|3313|3315.3|3309.3|22
1635958500000|2021-11-03 16:55:00|3317.4|3311.4|3313.5|3307.5|3318.4|3312.4|3313.1|3307.1|32
1635958800000|2021-11-03 17:00:00|3313.1|3307.1|3307.4|3301.4|3313.6|3307.6|3307.1|3301.1|11
1635959100000|2021-11-03 17:05:00|3307.1|3301.1|3297.9|3291.9|3307.6|3301.6|3297.9|3291.9|7
1635959400000|2021-11-03 17:10:00|3297.6|3291.6|3298.4|3292.4|3298.4|3292.4|3297.6|3291.6|2
1635959700000|2021-11-03 17:15:00|3298.6|3292.6|3298.1|3292.1|3299.1|3293.1|3297.9|3291.9|16
1635960000000|2021-11-03 17:20:00|3297.9|3291.9|3298.4|3292.4|3298.4|3292.4|3296.4|3290.4|14
1635960300000|2021-11-03 17:25:00|3297.5|3291.5|3297|3291|3297.5|3291.5|3295.4|3289.4|7
1635960600000|2021-11-03 17:30:00|3296.6|3290.6|3289.9|3283.9|3296.6|3290.6|3289.1|3282.5|13
1635960900000|2021-11-03 17:35:00|3289.6|3283.6|3290.3|3284.3|3290.3|3284.3|3289.5|3283.5|5
1635961200000|2021-11-03 17:40:00|3290.5|3284.5|3292.5|3286.5|3294.1|3288.1|3290.5|3284.5|19
1635961500000|2021-11-03 17:45:00|3293.3|3287.3|3298.4|3292.4|3298.4|3292.4|3293.3|3287.3|13
1635961800000|2021-11-03 17:50:00|3298.1|3292.1|3297.5|3291.5|3299.4|3293.4|3295.6|3289.6|41
1635962100000|2021-11-03 17:55:00|3297.4|3291.4|3297.5|3291.5|3297.9|3291.9|3297.4|3291.4|5
1635987600000|2021-11-04 01:00:00|3319.8|3299.8|3325.6|3319.6|3326.9|3320.9|3319.8|3299.8|19
1635987900000|2021-11-04 01:05:00|3326.4|3320.4|3329.4|3323.4|3332|3326|3325.4|3319.4|123
1635988200000|2021-11-04 01:10:00|3329.6|3323.6|3335.3|3329.3|3335.3|3329.3|3328.8|3322.8|116
1635988500000|2021-11-04 01:15:00|3335.4|3329.4|3336.6|3330.6|3337.8|3331.8|3333.9|3327.9|99
1635988800000|2021-11-04 01:20:00|3336.1|3330.1|3335.9|3329.9|3337.1|3331.1|3334.1|3328.1|31
1635989100000|2021-11-04 01:25:00|3336.3|3330.3|3339.5|3333.5|3340.4|3334.4|3336.3|3330.3|12
1635989400000|2021-11-04 01:30:00|3339.6|3333.6|3338.3|3332.3|3342.5|3336.5|3338.3|3332.3|45
1635989700000|2021-11-04 01:35:00|3338.5|3332.5|3341.1|3335.1|3342.3|3336.3|3338.5|3332.5|92
1635990000000|2021-11-04 01:40:00|3340.9|3334.9|3335.8|3329.8|3342|3336|3335.3|3329.3|89
1635990300000|2021-11-04 01:45:00|3336|3330|3341.6|3335.6|3342.5|3336.5|3336|3330|81
1635990600000|2021-11-04 01:50:00|3341.9|3335.9|3351.3|3345.3|3351.9|3345.9|3341.6|3335.6|94
1635990900000|2021-11-04 01:55:00|3351.6|3345.6|3353.3|3347.3|3354.5|3348.5|3346|3340|58
1635991200000|2021-11-04 02:00:00|3353.6|3347.6|3360.6|3354.6|3360.6|3354.6|3352.3|3346.3|84
1635991500000|2021-11-04 02:05:00|3361|3355|3360.5|3354.5|3365.1|3359.1|3357.3|3351.3|103
1635991800000|2021-11-04 02:10:00|3360.8|3354.8|3354.9|3348.9|3362|3356|3354.4|3348.4|105
1635992100000|2021-11-04 02:15:00|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1635992400000|2021-11-04 02:20:00|3354.9|3348.9|3354.3|3348.3|3355.1|3349.1|3352.9|3346.9|11
1635992700000|2021-11-04 02:25:00|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1635993000000|2021-11-04 02:30:00|3354.1|3348.1|3358|3352|3358.8|3352.8|3352.4|3346.4|95
1635993300000|2021-11-04 02:35:00|3357.8|3351.8|3351.5|3345.5|3357.8|3351.8|3351.4|3345.4|66
1635993600000|2021-11-04 02:40:00|3352.1|3346.1|3345.8|3339.8|3352.4|3346.4|3343.6|3337.6|90
1635993900000|2021-11-04 02:45:00|3346|3340|3347.4|3341.4|3351.6|3345.6|3345.5|3339.5|98
1635994200000|2021-11-04 02:50:00|3347.3|3341.3|3343.1|3337.1|3347.4|3341.4|3341.5|3335.5|100
1635994500000|2021-11-04 02:55:00|3343.6|3337.6|3335|3329|3347.1|3341.1|3334.8|3328.8|189
1635994800000|2021-11-04 03:00:00|3335.5|3329.5|3344|3338|3344.6|3338.6|3335|3329|227
1635995100000|2021-11-04 03:05:00|3344.1|3338.1|3343.9|3337.9|3345.1|3339.1|3341.8|3335.8|76
1635995400000|2021-11-04 03:10:00|3343.4|3337.4|3341|3335|3344.4|3338.4|3340.5|3334.5|79
1635995700000|2021-11-04 03:15:00|3341.3|3335.3|3351.8|3345.8|3352|3346|3341.3|3335.3|119
1635996000000|2021-11-04 03:20:00|3352|3346|3350.5|3344.5|3355|3349|3350.3|3344.3|112
1635996300000|2021-11-04 03:25:00|3350.3|3344.3|3348.1|3342.1|3351.4|3345.4|3346.8|3340.8|124
1635996600000|2021-11-04 03:30:00|3347.6|3341.6|3346.3|3340.3|3348.1|3342.1|3346.3|3340.3|10
1635996900000|2021-11-04 03:35:00|3346.9|3340.9|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|3
1635997200000|2021-11-04 03:40:00|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.6|3341.6|6
1635997800000|2021-11-04 03:50:00|3347.3|3341.3|3347.1|3341.1|3347.3|3341.3|3347.1|3341.1|2
1636000200000|2021-11-04 04:30:00|3347|3341|3347.3|3341.3|3347.3|3341.3|3347|3341|2
1636001100000|2021-11-04 04:45:00|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|1
1636001700000|2021-11-04 04:55:00|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1636002900000|2021-11-04 05:15:00|3347.9|3341.9|3347.1|3341.1|3347.9|3341.9|3346.9|3340.9|6
1636003800000|2021-11-04 05:30:00|3348.1|3342.1|3349.1|3343.1|3356.4|3350.4|3345.3|3339.3|127
1636004100000|2021-11-04 05:35:00|3348.6|3342.6|3339.6|3333.6|3349.1|3343.1|3338.8|3332.8|165
1636004400000|2021-11-04 05:40:00|3340.1|3334.1|3343.6|3337.6|3343.9|3337.9|3338.5|3332.5|134
1636004700000|2021-11-04 05:45:00|3343|3337|3340.3|3334.3|3347.1|3341.1|3338.5|3332.5|140
1636005000000|2021-11-04 05:50:00|3340|3334|3333|3327|3340.9|3334.9|3332.5|3326.5|148
1636005300000|2021-11-04 05:55:00|3332.8|3326.8|3339.8|3333.8|3341.9|3335.9|3332.8|3326.8|207
1636005600000|2021-11-04 06:00:00|3339.5|3333.5|3351.3|3345.3|3351.3|3345.3|3338.8|3332.8|190
1636005900000|2021-11-04 06:05:00|3351|3345|3354.6|3348.6|3356.6|3350.6|3350.8|3344.8|181
1636006200000|2021-11-04 06:10:00|3354.4|3348.4|3352.1|3346.1|3354.9|3348.9|3350|3344|128
1636006500000|2021-11-04 06:15:00|3351.9|3345.9|3341.3|3335.3|3353.4|3347.4|3340.9|3334.9|117
1636006800000|2021-11-04 06:20:00|3341|3335|3339.6|3333.6|3341|3335|3333.5|3327.5|161
1636007100000|2021-11-04 06:25:00|3339.8|3333.8|3341|3335|3341.5|3335.5|3335.8|3329.8|69
1636007400000|2021-11-04 06:30:00|3341.3|3335.3|3344.8|3338.8|3347.3|3341.3|3340.5|3334.5|86
1636007700000|2021-11-04 06:35:00|3344.3|3338.3|3335.5|3329.5|3345.8|3339.8|3334.5|3328.5|119
1636008000000|2021-11-04 06:40:00|3335.8|3329.8|3340|3334|3342.8|3336.8|3335.8|3329.8|35
1636008300000|2021-11-04 06:45:00|3340.1|3334.1|3336|3330|3340.6|3334.6|3336|3330|9
1636008600000|2021-11-04 06:50:00|3335.4|3329.4|3339.1|3333.1|3339.1|3333.1|3335.4|3329.4|21
1636008900000|2021-11-04 06:55:00|3338.9|3332.9|3336|3330|3340|3334|3335.8|3329.8|34
1636009200000|2021-11-04 07:00:00|3336.3|3330.3|3336.5|3330.5|3338.3|3332.3|3336|3330|16
1636009500000|2021-11-04 07:05:00|3336.4|3330.4|3336.5|3330.5|3338.4|3332.4|3336.4|3330.4|5
1636009800000|2021-11-04 07:10:00|3338.1|3332.1|3338.9|3332.9|3338.9|3332.9|3337.8|3331.8|9
1636010100000|2021-11-04 07:15:00|3339.4|3333.4|3342.3|3336.3|3345.6|3339.6|3339.4|3333.4|14
1636010400000|2021-11-04 07:20:00|3342.8|3336.8|3341.8|3335.8|3342.8|3336.8|3341.8|3335.8|2
1636010700000|2021-11-04 07:25:00|3341.6|3335.6|3335|3329|3341.6|3335.6|3333.8|3327.8|28
1636011000000|2021-11-04 07:30:00|3334.8|3328.8|3337.6|3331.6|3337.8|3331.8|3334.8|3328.8|9
1636011600000|2021-11-04 07:40:00|3338.4|3332.4|3346.9|3340.9|3377.5|3371.5|3338.4|3332.4|112
1636011900000|2021-11-04 07:45:00|3347|3341|3341.9|3335.9|3347.3|3341.3|3340|3334|11
1636012200000|2021-11-04 07:50:00|3342.3|3336.3|3335.9|3329.9|3342.3|3336.3|3335.9|3329.9|20
1636012500000|2021-11-04 07:55:00|3335|3329|3327.5|3321.5|3336.5|3330.5|3327|3321|48
1636012800000|2021-11-04 08:00:00|3327.1|3321.1|3331.1|3325.1|3336.6|3330.6|3326.8|3320.8|62
1636013100000|2021-11-04 08:05:00|3331|3325|3316.9|3310.9|3333.1|3327.1|3316.9|3310.9|40
1636013400000|2021-11-04 08:10:00|3315.9|3309.9|3325.4|3319.4|3327.1|3321.1|3314.5|3308.5|35
1636013700000|2021-11-04 08:15:00|3325.5|3319.5|3319.6|3313.6|3327.3|3321.3|3319.6|3313.6|23
1636014000000|2021-11-04 08:20:00|3318.9|3312.9|3324|3318|3324|3318|3310.3|3304.3|52
1636014300000|2021-11-04 08:25:00|3324.8|3318.8|3325.4|3319.4|3326.6|3320.6|3324.8|3318.8|12
1636014600000|2021-11-04 08:30:00|3325.3|3319.3|3322.1|3316.1|3327|3321|3314.6|3308.6|41
1636014900000|2021-11-04 08:35:00|3322.4|3316.4|3325.3|3319.3|3325.4|3319.4|3322.4|3316.4|13
1636015200000|2021-11-04 08:40:00|3325.5|3319.5|3314.5|3308.5|3325.6|3319.6|3313.1|3307.1|37
1636015500000|2021-11-04 08:45:00|3314.3|3308.3|3314.8|3308.8|3315.8|3309.8|3312.3|3306.3|31
1636015800000|2021-11-04 08:50:00|3315.3|3309.3|3316.8|3310.8|3320.5|3314.5|3315.3|3309.3|46
1636016100000|2021-11-04 08:55:00|3316.9|3310.9|3323.8|3317.8|3324|3318|3316.8|3310.8|27
1636016400000|2021-11-04 09:00:00|3324|3318|3325.4|3319.4|3327|3321|3324|3318|18
1636016700000|2021-11-04 09:05:00|3325.6|3319.6|3327|3321|3327.8|3321.8|3325.6|3319.6|16
1636017000000|2021-11-04 09:10:00|3326.5|3320.5|3326.1|3320.1|3327.1|3321.1|3325.4|3319.4|18
1636017300000|2021-11-04 09:15:00|3326.4|3320.4|3326.3|3320.3|3326.8|3320.8|3326|3320|13
1636017600000|2021-11-04 09:20:00|3325.8|3319.8|3326.1|3320.1|3326.8|3320.8|3325.8|3319.8|12
1636017900000|2021-11-04 09:25:00|3326.5|3320.5|3307.3|3301.3|3326.5|3320.5|3307.1|3301.1|33
1636018200000|2021-11-04 09:30:00|3308|3302|3300.6|3294.6|3308|3302|3300.6|3294.6|37
1636018500000|2021-11-04 09:35:00|3300.8|3294.8|3300.8|3294.8|3304.9|3298.9|3299.9|3293.9|17
1636018800000|2021-11-04 09:40:00|3299.4|3293.4|3297|3291|3300|3294|3292.1|3286.1|44
1636019100000|2021-11-04 09:45:00|3297.1|3291.1|3296.1|3290.1|3299|3293|3294.4|3288.4|20
1636019400000|2021-11-04 09:50:00|3295.5|3289.5|3296.9|3290.9|3297.4|3291.4|3295.5|3289.5|14
1636019700000|2021-11-04 09:55:00|3297.1|3291.1|3298.1|3292.1|3298.1|3292.1|3296.9|3290.9|5
1636020000000|2021-11-04 10:00:00|3297.9|3291.9|3297.6|3291.6|3300.4|3294.4|3297.4|3291.4|15
1636020300000|2021-11-04 10:05:00|3298.3|3292.3|3297.6|3291.6|3298.3|3292.3|3297.3|3291.3|16
1636020600000|2021-11-04 10:10:00|3297.4|3291.4|3298.5|3292.5|3300.3|3294.3|3295.8|3289.8|27
1636020900000|2021-11-04 10:15:00|3298.8|3292.8|3299.6|3293.6|3299.6|3293.6|3298.3|3292.3|12
1636021200000|2021-11-04 10:20:00|3299.1|3293.1|3300|3294|3300|3294|3298.6|3292.6|7
1636021500000|2021-11-04 10:25:00|3300.1|3294.1|3299|3293|3300.4|3294.4|3298.1|3292.1|10
1636021800000|2021-11-04 10:30:00|3299.1|3293.1|3299.6|3293.6|3300.3|3294.3|3298.5|3292.5|22
1636022100000|2021-11-04 10:35:00|3299.4|3293.4|3306.9|3300.9|3307.4|3301.4|3298.6|3292.6|22
1636022400000|2021-11-04 10:40:00|3307.5|3301.5|3309.5|3303.5|3309.8|3303.8|3306.9|3300.9|14
1636022700000|2021-11-04 10:45:00|3309.3|3303.3|3307.1|3301.1|3309.3|3303.3|3306.6|3300.6|7
1636023000000|2021-11-04 10:50:00|3307.5|3301.5|3308.5|3302.5|3310.3|3304.3|3306.1|3300.1|47
1636023300000|2021-11-04 10:55:00|3308.3|3302.3|3309|3303|3309|3303|3306.1|3300.1|180
1636023600000|2021-11-04 11:00:00|3309.4|3303.4|3308.3|3302.3|3309.4|3303.4|3307.1|3301.1|88
1636023900000|2021-11-04 11:05:00|3308.5|3302.5|3308|3302|3308.5|3302.5|3307.4|3301.4|12
1636024200000|2021-11-04 11:10:00|3308.3|3302.3|3306.9|3300.9|3309|3303|3306.6|3300.6|9
1636024500000|2021-11-04 11:15:00|3307.1|3301.1|3307.8|3301.8|3307.9|3301.9|3306.9|3300.9|6
1636024800000|2021-11-04 11:20:00|3307.4|3301.4|3306.9|3300.9|3307.8|3301.8|3306.1|3300.1|11
1636025100000|2021-11-04 11:25:00|3307.4|3301.4|3307.4|3301.4|3307.6|3301.6|3307.4|3301.4|3
1636025400000|2021-11-04 11:30:00|3308.8|3302.8|3310|3304|3310|3304|3306.1|3300.1|16
1636025700000|2021-11-04 11:35:00|3309.4|3303.4|3309.5|3303.5|3309.8|3303.8|3307.9|3301.9|12
1636026000000|2021-11-04 11:40:00|3308.3|3302.3|3308.5|3302.5|3309.5|3303.5|3307|3301|27
1636026300000|2021-11-04 11:45:00|3308.3|3302.3|3310.1|3304.1|3310.1|3304.1|3308|3302|12
1636026600000|2021-11-04 11:50:00|3309.6|3303.6|3310.9|3304.9|3310.9|3304.9|3309.6|3303.6|5
1636026900000|2021-11-04 11:55:00|3311.1|3305.1|3310.9|3304.9|3311.1|3305.1|3310.9|3304.9|2
1636027200000|2021-11-04 12:00:00|3311|3305|3310.1|3304.1|3311|3305|3308.8|3302.8|13
1636027500000|2021-11-04 12:05:00|3310.5|3304.5|3312.1|3306.1|3313.3|3307.3|3308.6|3302.6|64
1636027800000|2021-11-04 12:10:00|3312.4|3306.4|3313|3307|3313.8|3307.8|3310.9|3304.9|41
1636028100000|2021-11-04 12:15:00|3313.8|3307.8|3307.8|3301.8|3313.8|3307.8|3307.8|3301.8|48
1636028400000|2021-11-04 12:20:00|3307.4|3301.4|3310.9|3304.9|3311.4|3305.4|3306.1|3300.1|29
1636028700000|2021-11-04 12:25:00|3310.6|3304.6|3310.5|3304.5|3310.9|3304.9|3307.9|3301.9|20
1636029000000|2021-11-04 12:30:00|3310.9|3304.9|3309|3303|3312.5|3306.5|3307.3|3301.3|47
1636029300000|2021-11-04 12:35:00|3310.1|3304.1|3309|3303|3310.1|3304.1|3308.8|3302.8|14
1636029600000|2021-11-04 12:40:00|3309.5|3303.5|3311.8|3305.8|3312.3|3306.3|3309.5|3303.5|48
1636029900000|2021-11-04 12:45:00|3312.8|3306.8|3312|3306|3315.1|3309.1|3310.8|3304.8|75
1636030200000|2021-11-04 12:50:00|3313.3|3307.3|3311.3|3305.3|3315.6|3309.6|3309.9|3303.9|69
1636030500000|2021-11-04 12:55:00|3310.8|3304.8|3308|3302|3311.1|3305.1|3307.8|3301.8|69
1636030800000|2021-11-04 13:00:00|3308.3|3302.3|3300.3|3294.3|3310.8|3304.8|3296.3|3290.3|289
1636031100000|2021-11-04 13:05:00|3300.8|3294.8|3279.1|3273.1|3302|3296|3278.9|3272.9|206
1636031400000|2021-11-04 13:10:00|3278.9|3272.9|3276.8|3270.8|3282.3|3276.3|3276.3|3270.3|150
1636031700000|2021-11-04 13:15:00|3276.9|3270.9|3273.3|3267.3|3280.6|3274.6|3269.9|3263.9|158
1636032000000|2021-11-04 13:20:00|3272.9|3266.9|3259.5|3253.5|3274.5|3268.5|3256.1|3250.1|156
1636032300000|2021-11-04 13:25:00|3259.3|3253.3|3257.8|3251.8|3263.9|3257.9|3256.3|3250.3|79
1636032600000|2021-11-04 13:30:00|3257.5|3251.5|3249|3243|3257.5|3251.5|3249|3243|105
1636032900000|2021-11-04 13:35:00|3248.9|3242.9|3245.4|3239.4|3254|3248|3243.4|3237.4|102
1636033200000|2021-11-04 13:40:00|3245.6|3239.6|3255.6|3249.6|3255.6|3249.6|3245.6|3239.6|99
1636033500000|2021-11-04 13:45:00|3255.4|3249.4|3254.9|3248.9|3257.3|3251.3|3253.5|3247.5|167
1636033800000|2021-11-04 13:50:00|3254.6|3248.6|3261|3255|3262.3|3256.3|3253.8|3247.8|141
1636034100000|2021-11-04 13:55:00|3260.8|3254.8|3261.4|3255.4|3268.8|3262.8|3254.8|3248.8|114
1636034400000|2021-11-04 14:00:00|3261.1|3255.1|3256.3|3250.3|3261.1|3255.1|3253.5|3247.5|141
1636034700000|2021-11-04 14:05:00|3256|3250|3254.3|3248.3|3258.1|3252.1|3253.6|3247.6|85
1636035000000|2021-11-04 14:10:00|3255|3249|3255.1|3249.1|3261.8|3255.8|3254.3|3248.3|116
1636035300000|2021-11-04 14:15:00|3255.5|3249.5|3254.4|3248.4|3256.4|3250.4|3253.6|3247.6|69
1636035600000|2021-11-04 14:20:00|3254.3|3248.3|3246|3240|3255.6|3249.6|3246|3240|91
1636035900000|2021-11-04 14:25:00|3247|3241|3245.8|3239.8|3247|3241|3235.4|3229.4|101
1636036200000|2021-11-04 14:30:00|3245.3|3239.3|3241.8|3235.8|3249.3|3243.3|3241.1|3235.1|176
1636036500000|2021-11-04 14:35:00|3242|3236|3230.1|3224.1|3245.5|3239.5|3230.1|3224.1|130
1636036800000|2021-11-04 14:40:00|3229.9|3223.9|3243.1|3237.1|3244.5|3238.5|3229.6|3223.6|187
1636037100000|2021-11-04 14:45:00|3243.4|3237.4|3244.3|3238.3|3250|3244|3238.5|3232.5|114
1636037400000|2021-11-04 14:50:00|3243.9|3237.9|3229.1|3223.1|3243.9|3237.9|3228.6|3222.6|144
1636037700000|2021-11-04 14:55:00|3228.9|3222.9|3225.5|3219.5|3229.3|3223.3|3219.5|3213.5|217
1636038000000|2021-11-04 15:00:00|3225.6|3219.6|3232.8|3226.8|3233|3227|3223.8|3217.8|157
1636038300000|2021-11-04 15:05:00|3233|3227|3230.3|3224.3|3233.1|3227.1|3229.3|3223.3|99
1636038600000|2021-11-04 15:10:00|3229.4|3223.4|3237.3|3231.3|3238|3232|3226.9|3220.9|73
1636038900000|2021-11-04 15:15:00|3236.6|3230.6|3233.6|3227.6|3237.3|3231.3|3230.4|3224.4|103
1636039200000|2021-11-04 15:20:00|3233.3|3227.3|3229.5|3223.5|3237.9|3231.9|3226.9|3220.9|118
1636039500000|2021-11-04 15:25:00|3229.3|3223.3|3231.4|3225.4|3231.4|3225.4|3225.6|3219.6|75
1636039800000|2021-11-04 15:30:00|3232.1|3226.1|3226.5|3220.5|3234.6|3228.6|3226.3|3220.3|63
1636040100000|2021-11-04 15:35:00|3227|3221|3224.9|3218.9|3230.4|3224.4|3223.9|3217.9|55
1636040400000|2021-11-04 15:40:00|3226.8|3220.8|3234.9|3228.9|3234.9|3228.9|3226.8|3220.8|94
1636040700000|2021-11-04 15:45:00|3233.6|3227.6|3232.8|3226.8|3233.6|3227.6|3228.3|3222.3|43
1636041000000|2021-11-04 15:50:00|3232.1|3226.1|3238.4|3232.4|3239.6|3233.6|3231.8|3225.8|84
1636041300000|2021-11-04 15:55:00|3238.9|3232.9|3242.6|3236.6|3247|3241|3237.8|3231.8|182
1636041600000|2021-11-04 16:00:00|3241.8|3235.8|3237.3|3231.3|3242|3236|3231.3|3225.3|62
1636041900000|2021-11-04 16:05:00|3237.5|3231.5|3242.8|3236.8|3242.8|3236.8|3237|3231|30
1636042200000|2021-11-04 16:10:00|3243.3|3237.3|3241.8|3235.8|3246.8|3240.8|3241|3235|35
1636042500000|2021-11-04 16:15:00|3242|3236|3236|3230|3242|3236|3234.1|3228.1|51
1636042800000|2021-11-04 16:20:00|3236.8|3230.8|3236.4|3230.4|3237.9|3231.9|3235.8|3229.8|22
1636043100000|2021-11-04 16:25:00|3236.5|3230.5|3230.4|3224.4|3236.5|3230.5|3230.4|3224.4|32
1636043400000|2021-11-04 16:30:00|3230.1|3224.1|3229.8|3223.8|3231.5|3225.5|3227.5|3221.5|28
1636043700000|2021-11-04 16:35:00|3229.5|3223.5|3229.3|3223.3|3232.4|3226.4|3227|3221|51
1636044000000|2021-11-04 16:40:00|3229.1|3223.1|3229.8|3223.8|3229.8|3223.8|3226.3|3220.3|19
1636044300000|2021-11-04 16:45:00|3229.5|3223.5|3235.8|3229.8|3237.5|3231.5|3229.5|3223.5|40
1636044600000|2021-11-04 16:50:00|3237.5|3231.5|3228.1|3222.1|3237.5|3231.5|3228.1|3222.1|40
1636044900000|2021-11-04 16:55:00|3228|3222|3228|3222|3228.9|3222.9|3227.6|3221.6|33
1636045200000|2021-11-04 17:00:00|3228.3|3222.3|3228.9|3222.9|3228.9|3222.9|3227.1|3221.1|14
1636045500000|2021-11-04 17:05:00|3229.4|3223.4|3234.5|3228.5|3234.5|3228.5|3229.4|3223.4|10
1636045800000|2021-11-04 17:10:00|3234.4|3228.4|3239|3233|3239.3|3233.3|3234|3228|14
1636046100000|2021-11-04 17:15:00|3239.4|3233.4|3235.6|3229.6|3239.4|3233.4|3235.5|3229.5|10
1636046400000|2021-11-04 17:20:00|3235.1|3229.1|3237.1|3231.1|3238.5|3232.5|3235.1|3229.1|9
1636046700000|2021-11-04 17:25:00|3238|3232|3240.9|3234.9|3240.9|3234.9|3238|3232|6
1636047000000|2021-11-04 17:30:00|3241|3235|3242.6|3236.6|3242.6|3236.6|3241|3235|6
1636047300000|2021-11-04 17:35:00|3242.9|3236.9|3241.4|3235.4|3244.5|3238.5|3241.4|3235.4|15
1636047600000|2021-11-04 17:40:00|3242.4|3236.4|3242.6|3236.6|3243.6|3237.6|3242.3|3236.3|6
1636047900000|2021-11-04 17:45:00|3242.8|3236.8|3239.5|3233.5|3242.8|3236.8|3238.6|3232.6|19
1636048200000|2021-11-04 17:50:00|3240.3|3234.3|3243.4|3237.4|3243.6|3237.6|3239.6|3233.6|11
1636048500000|2021-11-04 17:55:00|3243.3|3237.3|3243.3|3237.3|3243.3|3237.3|3243.3|3237.3|1
1636074000000|2021-11-05 01:00:00|3246.8|3226.8|3222|3216|3246.8|3226.8|3218.1|3212.1|60
1636074300000|2021-11-05 01:05:00|3222.3|3216.3|3242.6|3236.6|3246.8|3240.8|3222.3|3216.3|417
1636074600000|2021-11-05 01:10:00|3242.5|3236.5|3248.4|3242.4|3248.4|3242.4|3235.5|3229.5|224
1636074900000|2021-11-05 01:15:00|3249|3243|3237.3|3231.3|3254.5|3248.5|3233.8|3227.8|436
1636075200000|2021-11-05 01:20:00|3236.6|3230.6|3243.5|3237.5|3243.5|3237.5|3232.6|3226.6|265
1636075500000|2021-11-05 01:25:00|3243.8|3237.8|3231.9|3225.9|3243.8|3237.8|3228.4|3222.4|181
1636075800000|2021-11-05 01:30:00|3232.6|3226.6|3238.5|3232.5|3241.5|3235.5|3230.9|3224.9|248
1636076100000|2021-11-05 01:35:00|3239.5|3233.5|3239|3233|3240.5|3234.5|3236.4|3230.4|156
1636076400000|2021-11-05 01:40:00|3238.8|3232.8|3243.3|3237.3|3248.3|3242.3|3237.9|3231.9|221
1636076700000|2021-11-05 01:45:00|3243.5|3237.5|3244.5|3238.5|3247.8|3241.8|3235.5|3229.5|203
1636077000000|2021-11-05 01:50:00|3244.9|3238.9|3249|3243|3249.9|3243.9|3244.1|3238.1|92
1636077300000|2021-11-05 01:55:00|3248|3242|3246.5|3240.5|3248|3242|3244.4|3238.4|104
1636077600000|2021-11-05 02:00:00|3246.1|3240.1|3240.1|3234.1|3246.1|3240.1|3238.6|3232.6|165
1636077900000|2021-11-05 02:05:00|3240.4|3234.4|3248.5|3242.5|3254.3|3248.3|3240.4|3234.4|177
1636078200000|2021-11-05 02:10:00|3248.3|3242.3|3247.3|3241.3|3250.8|3244.8|3245.5|3239.5|101
1636078500000|2021-11-05 02:15:00|3246.6|3240.6|3248.8|3242.8|3249.1|3243.1|3246.6|3240.6|8
1636078800000|2021-11-05 02:20:00|3249|3243|3249.3|3243.3|3249.3|3243.3|3249|3243|2
1636079100000|2021-11-05 02:25:00|3250|3244|3251|3245|3251|3245|3250|3244|3
1636079400000|2021-11-05 02:30:00|3250|3244|3246.1|3240.1|3250.9|3244.9|3246|3240|40
1636079700000|2021-11-05 02:35:00|3246.4|3240.4|3241.1|3235.1|3246.6|3240.6|3239.1|3233.1|112
1636080000000|2021-11-05 02:40:00|3241.4|3235.4|3240.6|3234.6|3244|3238|3239.1|3233.1|88
1636080300000|2021-11-05 02:45:00|3241.5|3235.5|3233.3|3227.3|3241.8|3235.8|3232.1|3226.1|49
1636080600000|2021-11-05 02:50:00|3233.4|3227.4|3237.9|3231.9|3238.4|3232.4|3233|3227|48
1636080900000|2021-11-05 02:55:00|3237.3|3231.3|3237.3|3231.3|3240.8|3234.8|3236.8|3230.8|44
1636081200000|2021-11-05 03:00:00|3237|3231|3241.6|3235.6|3242.3|3236.3|3234.3|3228.3|70
1636081500000|2021-11-05 03:05:00|3242.3|3236.3|3242.6|3236.6|3243.1|3237.1|3235.9|3229.9|63
1636081800000|2021-11-05 03:10:00|3242.9|3236.9|3240|3234|3244.8|3238.8|3237.8|3231.8|67
1636082100000|2021-11-05 03:15:00|3240.4|3234.4|3244.9|3238.9|3247.8|3241.8|3240.4|3234.4|158
1636082400000|2021-11-05 03:20:00|3245.6|3239.6|3245.1|3239.1|3247.8|3241.8|3241.9|3235.9|163
1636082700000|2021-11-05 03:25:00|3244.9|3238.9|3240.6|3234.6|3244.9|3238.9|3239.4|3233.4|105
1636083000000|2021-11-05 03:30:00|3241.1|3235.1|3241.4|3235.4|3242.1|3236.1|3241.1|3235.1|9
1636083300000|2021-11-05 03:35:00|3241.9|3235.9|3242.1|3236.1|3242.1|3236.1|3241.8|3235.8|4
1636084200000|2021-11-05 03:50:00|3242|3236|3242.1|3236.1|3242.1|3236.1|3242|3236|2
1636084800000|2021-11-05 04:00:00|3242.4|3236.4|3242.4|3236.4|3242.4|3236.4|3242.4|3236.4|1
1636087500000|2021-11-05 04:45:00|3242|3236|3241.6|3235.6|3242|3236|3241.5|3235.5|5
1636087800000|2021-11-05 04:50:00|3241.8|3235.8|3242.5|3236.5|3242.5|3236.5|3241.8|3235.8|5
1636088100000|2021-11-05 04:55:00|3242.6|3236.6|3242.6|3236.6|3242.6|3236.6|3242.6|3236.6|1
1636088400000|2021-11-05 05:00:00|3242.5|3236.5|3242.6|3236.6|3242.6|3236.6|3242.5|3236.5|4
1636088700000|2021-11-05 05:05:00|3243.3|3237.3|3244.8|3238.8|3244.8|3238.8|3243.3|3237.3|2
1636089000000|2021-11-05 05:10:00|3244.5|3238.5|3244.5|3238.5|3244.5|3238.5|3244.5|3238.5|1
1636090200000|2021-11-05 05:30:00|3244.8|3238.8|3240.5|3234.5|3245.3|3239.3|3235.9|3229.9|165
1636090500000|2021-11-05 05:35:00|3240.3|3234.3|3256.4|3250.4|3257.8|3251.8|3240.3|3234.3|167
1636090800000|2021-11-05 05:40:00|3256.3|3250.3|3243.8|3237.8|3256.3|3250.3|3243|3237|195
1636091100000|2021-11-05 05:45:00|3244|3238|3234.4|3228.4|3246|3240|3234.4|3228.4|102
1636091400000|2021-11-05 05:50:00|3233.8|3227.8|3229|3223|3239.5|3233.5|3225.8|3219.8|189
1636091700000|2021-11-05 05:55:00|3228.3|3222.3|3222|3216|3232|3226|3219.4|3213.4|167
1636092000000|2021-11-05 06:00:00|3221.5|3215.5|3217|3211|3223.1|3217.1|3216.5|3210.5|102
1636092300000|2021-11-05 06:05:00|3216.4|3210.4|3211.8|3205.8|3218.3|3212.3|3211.5|3205.5|93
1636092600000|2021-11-05 06:10:00|3211|3205|3206.3|3200.3|3213|3207|3206.3|3200.3|99
1636092900000|2021-11-05 06:15:00|3205.6|3199.6|3204.4|3198.4|3212.5|3206.5|3204.1|3198.1|81
1636093200000|2021-11-05 06:20:00|3204.3|3198.3|3184.8|3178.8|3204.3|3198.3|3184.8|3178.8|160
1636093500000|2021-11-05 06:25:00|3184|3178|3192.5|3186.5|3193|3187|3181.3|3175.3|167
1636093800000|2021-11-05 06:30:00|3192.4|3186.4|3199.9|3193.9|3201.4|3195.4|3190.1|3184.1|114
1636094100000|2021-11-05 06:35:00|3199.5|3193.5|3204.5|3198.5|3205.9|3199.9|3198.3|3192.3|95
1636094400000|2021-11-05 06:40:00|3204.3|3198.3|3198.6|3192.6|3204.3|3198.3|3196.4|3190.4|138
1636094700000|2021-11-05 06:45:00|3198.5|3192.5|3204.8|3198.8|3208.3|3202.3|3198.5|3192.5|212
1636095000000|2021-11-05 06:50:00|3204.3|3198.3|3206.5|3200.5|3206.5|3200.5|3198.5|3192.5|149
1636095300000|2021-11-05 06:55:00|3207|3201|3208|3202|3214.5|3208.5|3205.9|3199.9|198
1636095600000|2021-11-05 07:00:00|3207.1|3201.1|3208.3|3202.3|3208.3|3202.3|3207.1|3201.1|9
1636095900000|2021-11-05 07:05:00|3209|3203|3205.8|3199.8|3212|3206|3205.8|3199.8|19
1636096200000|2021-11-05 07:10:00|3206|3200|3206.6|3200.6|3211.5|3205.5|3204.4|3198.4|40
1636096500000|2021-11-05 07:15:00|3205.5|3199.5|3205.5|3199.5|3206.4|3200.4|3201.6|3195.6|14
1636096800000|2021-11-05 07:20:00|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3203.9|3197.9|9
1636097100000|2021-11-05 07:25:00|3204.4|3198.4|3196.8|3190.8|3204.4|3198.4|3196.6|3190.6|12
1636097400000|2021-11-05 07:30:00|3195.9|3189.9|3196.3|3190.3|3200.5|3194.5|3193|3187|27
1636097700000|2021-11-05 07:35:00|3197|3191|3195|3189|3198|3192|3195|3189|8
1636098000000|2021-11-05 07:40:00|3194.5|3188.5|3187.5|3181.5|3194.5|3188.5|3187.5|3181.5|35
1636098300000|2021-11-05 07:45:00|3186.6|3180.6|3181.1|3175.1|3187.1|3181.1|3179.9|3173.9|62
1636098600000|2021-11-05 07:50:00|3180.4|3174.4|3167.3|3154.3|3180.9|3174.9|3167.3|3154.3|92
1636098900000|2021-11-05 07:55:00|3166.5|3154.8|3156.5|3150.5|3169|3159.9|3152.1|3146.1|206
1636099200000|2021-11-05 08:00:00|3155.6|3149.6|3166.3|3160.3|3169.3|3163.3|3151|3145|62
1636099500000|2021-11-05 08:05:00|3166.4|3160.4|3172.1|3166.1|3175|3169|3166.4|3160.4|68
1636099800000|2021-11-05 08:10:00|3172.6|3166.6|3173.6|3167.6|3174.6|3168.6|3171.4|3165.4|19
1636100100000|2021-11-05 08:15:00|3173.4|3167.4|3177.1|3171.1|3177.3|3171.3|3173.4|3167.4|36
1636100400000|2021-11-05 08:20:00|3177|3171|3170|3164|3177|3171|3167.6|3161.6|36
1636100700000|2021-11-05 08:25:00|3170.5|3164.5|3166.8|3160.8|3170.5|3164.5|3165.9|3159.9|27
1636101000000|2021-11-05 08:30:00|3166.3|3160.3|3165.9|3159.9|3167.5|3161.5|3164.8|3158.8|22
1636101300000|2021-11-05 08:35:00|3166.8|3160.8|3169.4|3163.4|3169.5|3163.5|3165.4|3159.4|27
1636101600000|2021-11-05 08:40:00|3168.8|3162.8|3167.4|3161.4|3168.8|3162.8|3166.6|3160.6|13
1636101900000|2021-11-05 08:45:00|3167.1|3161.1|3164.9|3158.9|3167.4|3161.4|3164.9|3158.9|14
1636102200000|2021-11-05 08:50:00|3165.6|3159.6|3170.1|3164.1|3170.5|3164.5|3165.1|3159.1|15
1636102500000|2021-11-05 08:55:00|3170.8|3164.8|3176|3170|3176|3170|3170|3164|31
1636102800000|2021-11-05 09:00:00|3176.1|3170.1|3190.5|3184.5|3191.5|3185.5|3176|3170|64
1636103100000|2021-11-05 09:05:00|3190.3|3184.3|3196.1|3190.1|3196.1|3190.1|3185.5|3179.5|43
1636103400000|2021-11-05 09:10:00|3197|3191|3204|3198|3207|3201|3195.4|3189.4|47
1636103700000|2021-11-05 09:15:00|3203.4|3197.4|3202.1|3196.1|3203.8|3197.8|3199.9|3193.9|26
1636104000000|2021-11-05 09:20:00|3202.4|3196.4|3192.1|3186.1|3202.6|3196.6|3190.9|3184.9|26
1636104300000|2021-11-05 09:25:00|3191.6|3185.6|3181.5|3175.5|3191.6|3185.6|3177.6|3171.6|48
1636104600000|2021-11-05 09:30:00|3181.6|3175.6|3187.6|3181.6|3187.6|3181.6|3181.1|3175.1|30
1636104900000|2021-11-05 09:35:00|3187.8|3181.8|3186.5|3180.5|3192.3|3186.3|3186|3180|44
1636105200000|2021-11-05 09:40:00|3187.4|3181.4|3185.6|3179.6|3187.4|3181.4|3185.4|3179.4|14
1636105500000|2021-11-05 09:45:00|3185.9|3179.9|3186.1|3180.1|3186.1|3180.1|3185.6|3179.6|8
1636105800000|2021-11-05 09:50:00|3186.6|3180.6|3186.1|3180.1|3187.6|3181.6|3184.1|3178.1|27
1636106100000|2021-11-05 09:55:00|3185.4|3179.4|3179.6|3173.6|3185.4|3179.4|3179.1|3173.1|21
1636106400000|2021-11-05 10:00:00|3179.4|3173.4|3176.6|3170.6|3180.1|3174.1|3176.6|3170.6|21
1636106700000|2021-11-05 10:05:00|3176.4|3170.4|3176.9|3170.9|3178.5|3172.5|3175.9|3169.9|14
1636107000000|2021-11-05 10:10:00|3177.1|3171.1|3177.1|3171.1|3177.8|3171.8|3176.9|3170.9|10
1636107300000|2021-11-05 10:15:00|3176.9|3170.9|3177.8|3171.8|3177.8|3171.8|3175.1|3169.1|12
1636107600000|2021-11-05 10:20:00|3178.5|3172.5|3178.8|3172.8|3181.6|3175.6|3177.9|3171.9|20
1636107900000|2021-11-05 10:25:00|3179|3173|3178.9|3172.9|3179.5|3173.5|3177.5|3171.5|19
1636108200000|2021-11-05 10:30:00|3179.1|3173.1|3175.3|3169.3|3179.1|3173.1|3174.4|3168.4|34
1636108500000|2021-11-05 10:35:00|3175.5|3169.5|3177.5|3171.5|3177.5|3171.5|3174.9|3168.9|16
1636108800000|2021-11-05 10:40:00|3177.1|3171.1|3175.8|3169.8|3178|3172|3175|3169|16
1636109100000|2021-11-05 10:45:00|3175.5|3169.5|3172.3|3166.3|3176.6|3170.6|3172.3|3166.3|14
1636109400000|2021-11-05 10:50:00|3172.5|3166.5|3167.4|3161.4|3172.8|3166.8|3166.4|3160.4|21
1636109700000|2021-11-05 10:55:00|3167.5|3161.5|3166.4|3160.4|3168.5|3162.5|3165.1|3159.1|11
1636110000000|2021-11-05 11:00:00|3166.6|3160.6|3169.1|3163.1|3169.3|3163.3|3166.6|3160.6|10
1636110300000|2021-11-05 11:05:00|3169.4|3163.4|3171.5|3165.5|3171.8|3165.8|3169.3|3163.3|11
1636110600000|2021-11-05 11:10:00|3171.8|3165.8|3172.5|3166.5|3172.5|3166.5|3171|3165|14
1636110900000|2021-11-05 11:15:00|3172.1|3166.1|3171.8|3165.8|3172.3|3166.3|3170.3|3164.3|11
1636111200000|2021-11-05 11:20:00|3171.5|3165.5|3172.5|3166.5|3172.5|3166.5|3171.5|3165.5|8
1636111500000|2021-11-05 11:25:00|3172.9|3166.9|3176.8|3170.8|3179.8|3173.8|3172.9|3166.9|53
1636111800000|2021-11-05 11:30:00|3176.5|3170.5|3176.3|3170.3|3177.8|3171.8|3173.5|3167.5|38
1636112100000|2021-11-05 11:35:00|3176|3170|3177|3171|3178.3|3172.3|3176|3170|18
1636112400000|2021-11-05 11:40:00|3177.3|3171.3|3176|3170|3177.8|3171.8|3175.5|3169.5|10
1636112700000|2021-11-05 11:45:00|3176.3|3170.3|3174|3168|3177.8|3171.8|3173.5|3167.5|29
1636113000000|2021-11-05 11:50:00|3173.8|3167.8|3174.8|3168.8|3176|3170|3173.5|3167.5|20
1636113300000|2021-11-05 11:55:00|3175|3169|3174.9|3168.9|3175|3169|3173.8|3167.8|13
1636113600000|2021-11-05 12:00:00|3175.1|3169.1|3174.1|3168.1|3177.1|3171.1|3174.1|3168.1|28
1636113900000|2021-11-05 12:05:00|3173.9|3167.9|3167.8|3161.8|3173.9|3167.9|3167.1|3161.1|48
1636114200000|2021-11-05 12:10:00|3167|3161|3166.8|3160.8|3167.3|3161.3|3166.3|3160.3|13
1636114500000|2021-11-05 12:15:00|3166.5|3160.5|3164.9|3158.9|3166.5|3160.5|3164.4|3158.4|18
1636114800000|2021-11-05 12:20:00|3166.3|3160.3|3167.5|3161.5|3168.8|3162.8|3165.9|3159.9|23
1636115100000|2021-11-05 12:25:00|3167|3161|3164.9|3158.9|3170.9|3164.9|3164.9|3158.9|32
1636115400000|2021-11-05 12:30:00|3165.1|3159.1|3169.9|3163.9|3170.5|3164.5|3162.9|3156.9|47
1636115700000|2021-11-05 12:35:00|3170.3|3164.3|3170.5|3164.5|3173.3|3167.3|3169.3|3163.3|46
1636116000000|2021-11-05 12:40:00|3170.4|3164.4|3169.8|3163.8|3172|3166|3169.8|3163.8|14
1636116300000|2021-11-05 12:45:00|3170.5|3164.5|3170.8|3164.8|3171.6|3165.6|3169.8|3163.8|23
1636116600000|2021-11-05 12:50:00|3170.5|3164.5|3177.4|3171.4|3181.8|3175.8|3170.5|3164.5|102
1636116900000|2021-11-05 12:55:00|3177.8|3171.8|3181.1|3175.1|3192.1|3186.1|3177.8|3171.8|120
1636117200000|2021-11-05 13:00:00|3181.4|3175.4|3189.1|3183.1|3192.9|3186.9|3181.4|3175.4|156
1636117500000|2021-11-05 13:05:00|3189.4|3183.4|3191.9|3185.9|3200.1|3194.1|3189.3|3183.3|147
1636117800000|2021-11-05 13:10:00|3192.1|3186.1|3205.9|3199.9|3207|3201|3192.1|3186.1|161
1636118100000|2021-11-05 13:15:00|3206.6|3200.6|3217.9|3211.9|3221.1|3215.1|3206.6|3200.6|265
1636118400000|2021-11-05 13:20:00|3217.1|3211.1|3217.6|3211.6|3219.4|3213.4|3212.4|3206.4|89
1636118700000|2021-11-05 13:25:00|3217.4|3211.4|3222.4|3216.4|3226.1|3220.1|3217.3|3211.3|181
1636119000000|2021-11-05 13:30:00|3221.4|3215.4|3217.1|3211.1|3223.1|3217.1|3216.8|3210.8|100
1636119300000|2021-11-05 13:35:00|3216.9|3210.9|3208.4|3202.4|3216.9|3210.9|3204.3|3198.3|138
1636119600000|2021-11-05 13:40:00|3208.1|3202.1|3205.4|3199.4|3210.4|3204.4|3200.5|3194.5|171
1636119900000|2021-11-05 13:45:00|3204.9|3198.9|3201.4|3195.4|3207.9|3201.9|3200.4|3194.4|199
1636120200000|2021-11-05 13:50:00|3201.6|3195.6|3201.9|3195.9|3206.6|3200.6|3196.3|3190.3|134
1636120500000|2021-11-05 13:55:00|3202.1|3196.1|3197.8|3191.8|3202.1|3196.1|3195.8|3189.8|169
1636120800000|2021-11-05 14:00:00|3198.1|3192.1|3191.6|3185.6|3201.8|3195.8|3191.6|3185.6|206
1636121100000|2021-11-05 14:05:00|3192.3|3186.3|3199.4|3193.4|3200|3194|3192|3186|144
1636121400000|2021-11-05 14:10:00|3199|3193|3201.8|3195.8|3203.6|3197.6|3190.8|3184.8|131
1636121700000|2021-11-05 14:15:00|3202.9|3196.9|3193.4|3187.4|3202.9|3196.9|3191.1|3185.1|196
1636122000000|2021-11-05 14:20:00|3193.8|3187.8|3204.9|3198.9|3205.1|3199.1|3192.1|3186.1|110
1636122300000|2021-11-05 14:25:00|3206.3|3200.3|3202.1|3196.1|3207.1|3201.1|3201.8|3195.8|70
1636122600000|2021-11-05 14:30:00|3201.1|3195.1|3213.5|3207.5|3217.5|3211.5|3201.1|3195.1|113
1636122900000|2021-11-05 14:35:00|3213.1|3207.1|3202.1|3196.1|3213.5|3207.5|3199.9|3193.9|212
1636123200000|2021-11-05 14:40:00|3202.3|3196.3|3205|3199|3206.5|3200.5|3201|3195|139
1636123500000|2021-11-05 14:45:00|3205.8|3199.8|3216.4|3210.4|3220.1|3214.1|3205.8|3199.8|128
1636123800000|2021-11-05 14:50:00|3217.1|3211.1|3211.4|3205.4|3220.8|3214.8|3209.6|3203.6|176
1636124100000|2021-11-05 14:55:00|3211.9|3205.9|3221.1|3215.1|3221.4|3215.4|3210.8|3204.8|80
1636124400000|2021-11-05 15:00:00|3220.8|3214.8|3236.3|3230.3|3238.4|3232.4|3220.1|3214.1|164
1636124700000|2021-11-05 15:05:00|3235.8|3229.8|3223.1|3217.1|3240.9|3234.9|3222|3216|238
1636125000000|2021-11-05 15:10:00|3223|3217|3218.1|3212.1|3226.9|3220.9|3215.9|3209.9|141
1636125300000|2021-11-05 15:15:00|3217.8|3211.8|3225.1|3219.1|3226.9|3220.9|3217.6|3211.6|78
1636125600000|2021-11-05 15:20:00|3225.9|3219.9|3225.5|3219.5|3227.1|3221.1|3221.1|3215.1|61
1636125900000|2021-11-05 15:25:00|3226.4|3220.4|3225.6|3219.6|3227.1|3221.1|3222|3216|47
1636126200000|2021-11-05 15:30:00|3226.4|3220.4|3222.9|3216.9|3227.1|3221.1|3222.4|3216.4|43
1636126500000|2021-11-05 15:35:00|3223.6|3217.6|3225.9|3219.9|3227.1|3221.1|3222.3|3216.3|38
1636126800000|2021-11-05 15:40:00|3225.5|3219.5|3223.4|3217.4|3225.5|3219.5|3219.8|3213.8|75
1636127100000|2021-11-05 15:45:00|3222.4|3216.4|3223.4|3217.4|3224.4|3218.4|3218.1|3212.1|72
1636127400000|2021-11-05 15:50:00|3224.6|3218.6|3225.9|3219.9|3227.1|3221.1|3222.9|3216.9|65
1636127700000|2021-11-05 15:55:00|3225.4|3219.4|3234.6|3228.6|3238.6|3232.6|3224.6|3218.6|138
1636128000000|2021-11-05 16:00:00|3235.4|3229.4|3231|3225|3236.8|3230.8|3229.5|3223.5|65
1636128300000|2021-11-05 16:05:00|3231.3|3225.3|3228.5|3222.5|3232.1|3226.1|3226.6|3220.6|36
1636128600000|2021-11-05 16:10:00|3228.3|3222.3|3225.9|3219.9|3228.5|3222.5|3225.9|3219.9|17
1636128900000|2021-11-05 16:15:00|3224.6|3218.6|3226.6|3220.6|3226.6|3220.6|3222.4|3216.4|23
1636129200000|2021-11-05 16:20:00|3225.6|3219.6|3228|3222|3228|3222|3224|3218|22
1636129500000|2021-11-05 16:25:00|3227.6|3221.6|3228.5|3222.5|3230.4|3224.4|3227|3221|18
1636129800000|2021-11-05 16:30:00|3228.8|3222.8|3226.4|3220.4|3229.9|3223.9|3225.1|3219.1|57
1636130100000|2021-11-05 16:35:00|3226.5|3220.5|3231.1|3225.1|3231.8|3225.8|3226.5|3220.5|21
1636130400000|2021-11-05 16:40:00|3231.4|3225.4|3232.9|3226.9|3233.6|3227.6|3229.4|3223.4|40
1636130700000|2021-11-05 16:45:00|3233.4|3227.4|3231.5|3225.5|3234.5|3228.5|3231.3|3225.3|32
1636131000000|2021-11-05 16:50:00|3231.3|3225.3|3229|3223|3231.5|3225.5|3229|3223|12
1636131300000|2021-11-05 16:55:00|3227.6|3221.6|3228.9|3222.9|3229.5|3223.5|3227.6|3221.6|9
1636131900000|2021-11-05 17:05:00|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|1
1636132500000|2021-11-05 17:15:00|3229.9|3223.9|3230.4|3224.4|3230.4|3224.4|3229.9|3223.9|2
1636133400000|2021-11-05 17:30:00|3231.6|3225.6|3233.5|3227.5|3235.4|3229.4|3231.6|3225.6|11
1636133700000|2021-11-05 17:35:00|3234.5|3228.5|3231.9|3225.9|3234.5|3228.5|3231.9|3225.9|7
1636134000000|2021-11-05 17:40:00|3232.3|3226.3|3230|3224|3232.3|3226.3|3230|3224|7
1636134300000|2021-11-05 17:45:00|3229|3223|3228.9|3222.9|3229|3223|3227.1|3221.1|13
1636134600000|2021-11-05 17:50:00|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|1
1636333200000|2021-11-08 01:00:00|3230|3210|3229.3|3223.3|3230|3223.3|3229.3|3210|2
1636333500000|2021-11-08 01:05:00|3232.9|3226.9|3219.4|3213.4|3232.9|3226.9|3218.9|3212.9|73
1636333800000|2021-11-08 01:10:00|3219.6|3213.6|3213.3|3207.3|3221.5|3215.5|3213.3|3207.3|68
1636334100000|2021-11-08 01:15:00|3213.9|3207.9|3218.9|3212.9|3220.6|3214.6|3213.9|3207.9|84
1636334400000|2021-11-08 01:20:00|3218.6|3212.6|3221.5|3215.5|3221.5|3215.5|3218.1|3212.1|29
1636334700000|2021-11-08 01:25:00|3221.4|3215.4|3227.1|3221.1|3230.4|3224.4|3220.9|3214.9|137
1636335000000|2021-11-08 01:30:00|3227.4|3221.4|3229.1|3223.1|3229.6|3223.6|3222.1|3216.1|151
1636335300000|2021-11-08 01:35:00|3229.4|3223.4|3227.6|3221.6|3229.4|3223.4|3225.6|3219.6|141
1636335600000|2021-11-08 01:40:00|3228.1|3222.1|3225.1|3219.1|3230.8|3224.8|3224.9|3218.9|126
1636335900000|2021-11-08 01:45:00|3225.4|3219.4|3223.3|3217.3|3225.4|3219.4|3221.9|3215.9|107
1636336200000|2021-11-08 01:50:00|3223.5|3217.5|3217.4|3211.4|3224.9|3218.9|3216.6|3210.6|164
1636336500000|2021-11-08 01:55:00|3217.9|3211.9|3220|3214|3220.9|3214.9|3214.4|3208.4|99
1636336800000|2021-11-08 02:00:00|3219.5|3213.5|3216|3210|3222.8|3216.8|3212.6|3206.6|141
1636337100000|2021-11-08 02:05:00|3215.8|3209.8|3216.1|3210.1|3219|3213|3215.3|3209.3|75
1636337400000|2021-11-08 02:10:00|3215.6|3209.6|3214.3|3208.3|3218.4|3212.4|3212.5|3206.5|138
1636337700000|2021-11-08 02:15:00|3214.4|3208.4|3215.8|3209.8|3215.8|3209.8|3213.3|3207.3|73
1636338000000|2021-11-08 02:20:00|3215.1|3209.1|3215.8|3209.8|3215.8|3209.8|3214.6|3208.6|11
1636338300000|2021-11-08 02:25:00|3216.4|3210.4|3218.1|3212.1|3218.4|3212.4|3216.4|3210.4|13
1636338600000|2021-11-08 02:30:00|3216.8|3210.8|3220|3214|3220|3214|3213.6|3207.6|105
1636338900000|2021-11-08 02:35:00|3219.5|3213.5|3222.1|3216.1|3223.1|3217.1|3218.1|3212.1|107
1636339200000|2021-11-08 02:40:00|3221.6|3215.6|3221.6|3215.6|3222.4|3216.4|3218.8|3212.8|60
1636339500000|2021-11-08 02:45:00|3221|3215|3220.8|3214.8|3221.9|3215.9|3219.1|3213.1|77
1636339800000|2021-11-08 02:50:00|3219.9|3213.9|3215.8|3209.8|3219.9|3213.9|3212.5|3206.5|49
1636340100000|2021-11-08 02:55:00|3215.5|3209.5|3223.5|3217.5|3224.1|3218.1|3215.5|3209.5|38
1636340400000|2021-11-08 03:00:00|3223|3217|3221.9|3215.9|3223|3217|3220.4|3214.4|12
1636340700000|2021-11-08 03:05:00|3222.1|3216.1|3224.9|3218.9|3225.4|3219.4|3222.1|3216.1|22
1636341000000|2021-11-08 03:10:00|3224.6|3218.6|3221.1|3215.1|3224.6|3218.6|3220.9|3214.9|24
1636341300000|2021-11-08 03:15:00|3221.3|3215.3|3214.6|3208.6|3221.3|3215.3|3214.6|3208.6|70
1636341600000|2021-11-08 03:20:00|3214.4|3208.4|3215.9|3209.9|3217.1|3211.1|3214.1|3208.1|52
1636341900000|2021-11-08 03:25:00|3215.8|3209.8|3213.9|3207.9|3216.4|3210.4|3212.9|3206.9|98
1636342200000|2021-11-08 03:30:00|3213.6|3207.6|3217.5|3211.5|3217.8|3211.8|3213.6|3207.6|15
1636342500000|2021-11-08 03:35:00|3217.4|3211.4|3217.5|3211.5|3217.5|3211.5|3215.9|3209.9|10
1636342800000|2021-11-08 03:40:00|3217.3|3211.3|3218.4|3212.4|3219|3213|3217.3|3211.3|8
1636343400000|2021-11-08 03:50:00|3218.1|3212.1|3218.1|3212.1|3218.1|3212.1|3218.1|3212.1|1
1636343700000|2021-11-08 03:55:00|3218.5|3212.5|3219.3|3213.3|3220.9|3214.9|3218.5|3212.5|14
1636344000000|2021-11-08 04:00:00|3219.1|3213.1|3220|3214|3220|3214|3219.1|3213.1|4
1636344300000|2021-11-08 04:05:00|3220.3|3214.3|3220.6|3214.6|3220.6|3214.6|3220.3|3214.3|2
1636344600000|2021-11-08 04:10:00|3220.9|3214.9|3220.9|3214.9|3220.9|3214.9|3220.9|3214.9|1
1636345200000|2021-11-08 04:20:00|3220.5|3214.5|3219.6|3213.6|3220.5|3214.5|3218.9|3212.9|8
1636345500000|2021-11-08 04:25:00|3219.4|3213.4|3219.6|3213.6|3219.6|3213.6|3219.4|3213.4|2
1636345800000|2021-11-08 04:30:00|3219.4|3213.4|3218.9|3212.9|3219.4|3213.4|3218.9|3212.9|3
1636346100000|2021-11-08 04:35:00|3219.1|3213.1|3219.1|3213.1|3219.1|3213.1|3219.1|3213.1|1
1636346400000|2021-11-08 04:40:00|3219.4|3213.4|3219.1|3213.1|3219.4|3213.4|3219.1|3213.1|20
1636346700000|2021-11-08 04:45:00|3219.6|3213.6|3219.4|3213.4|3219.6|3213.6|3219.1|3213.1|3
1636347000000|2021-11-08 04:50:00|3218.5|3212.5|3219.4|3213.4|3219.6|3213.6|3218.5|3212.5|19
1636347300000|2021-11-08 04:55:00|3219.6|3213.6|3219.4|3213.4|3219.6|3213.6|3219.4|3213.4|10
1636347600000|2021-11-08 05:00:00|3219.6|3213.6|3218.9|3212.9|3219.9|3213.9|3218.4|3212.4|24
1636347900000|2021-11-08 05:05:00|3219.1|3213.1|3220.1|3214.1|3220.1|3214.1|3219.1|3213.1|5
1636348200000|2021-11-08 05:10:00|3220.4|3214.4|3224.4|3218.4|3224.8|3218.8|3220.4|3214.4|10
1636348500000|2021-11-08 05:15:00|3224.5|3218.5|3224.4|3218.4|3224.8|3218.8|3224.1|3218.1|4
1636348800000|2021-11-08 05:20:00|3224.6|3218.6|3225.1|3219.1|3225.1|3219.1|3224.4|3218.4|6
1636349100000|2021-11-08 05:25:00|3224.4|3218.4|3222|3216|3224.6|3218.6|3221.4|3215.4|30
1636349400000|2021-11-08 05:30:00|3221.6|3215.6|3210.9|3204.9|3221.6|3215.6|3210.4|3204.4|90
1636349700000|2021-11-08 05:35:00|3211.4|3205.4|3214.1|3208.1|3216.9|3210.9|3211.4|3205.4|45
1636350000000|2021-11-08 05:40:00|3214.5|3208.5|3219.6|3213.6|3221.1|3215.1|3212.6|3206.6|42
1636350300000|2021-11-08 05:45:00|3219.4|3213.4|3216.4|3210.4|3222.4|3216.4|3215.9|3209.9|54
1636350600000|2021-11-08 05:50:00|3217|3211|3216.9|3210.9|3222.6|3216.6|3216.9|3210.9|58
1636350900000|2021-11-08 05:55:00|3217.4|3211.4|3218.9|3212.9|3218.9|3212.9|3217.1|3211.1|27
1636351200000|2021-11-08 06:00:00|3219.1|3213.1|3217.4|3211.4|3219.5|3213.5|3215.8|3209.8|41
1636351500000|2021-11-08 06:05:00|3218|3212|3213.9|3207.9|3218.4|3212.4|3213.4|3207.4|89
1636351800000|2021-11-08 06:10:00|3213.6|3207.6|3213.5|3207.5|3215.9|3209.9|3211|3205|92
1636352100000|2021-11-08 06:15:00|3213.3|3207.3|3215.4|3209.4|3215.4|3209.4|3210.3|3204.3|62
1636352400000|2021-11-08 06:20:00|3215.1|3209.1|3217.5|3211.5|3217.5|3211.5|3213.6|3207.6|28
1636352700000|2021-11-08 06:25:00|3217.6|3211.6|3215.4|3209.4|3217.9|3211.9|3215.3|3209.3|62
1636353000000|2021-11-08 06:30:00|3214.9|3208.9|3216.4|3210.4|3216.4|3210.4|3212.6|3206.6|58
1636353300000|2021-11-08 06:35:00|3217.1|3211.1|3222.3|3216.3|3222.5|3216.5|3216.4|3210.4|36
1636353600000|2021-11-08 06:40:00|3222.5|3216.5|3221.6|3215.6|3223.8|3217.8|3219.6|3213.6|36
1636353900000|2021-11-08 06:45:00|3222.4|3216.4|3222|3216|3222.4|3216.4|3218.6|3212.6|80
1636354200000|2021-11-08 06:50:00|3221.3|3215.3|3223|3217|3223|3217|3221.3|3215.3|14
1636354500000|2021-11-08 06:55:00|3222.5|3216.5|3217.5|3211.5|3223.5|3217.5|3214.9|3208.9|64
1636354800000|2021-11-08 07:00:00|3217.1|3211.1|3210.9|3204.9|3217.1|3211.1|3210.6|3204.6|24
1636355100000|2021-11-08 07:05:00|3210.5|3204.5|3204.9|3198.9|3210.9|3204.9|3204.3|3197|33
1636355400000|2021-11-08 07:10:00|3204.4|3198.4|3197.1|3191.1|3204.6|3198.6|3196.5|3190.5|34
1636355700000|2021-11-08 07:15:00|3196.4|3190.4|3194.9|3188.9|3196.9|3190.9|3192.5|3186.5|25
1636356000000|2021-11-08 07:20:00|3195.1|3189.1|3194.6|3188.6|3195.1|3189.1|3194.6|3188.6|8
1636356300000|2021-11-08 07:25:00|3194.9|3188.9|3196.6|3190.6|3197.6|3191.6|3194.9|3188.9|13
1636356600000|2021-11-08 07:30:00|3196.4|3190.4|3188.1|3182.1|3196.6|3190.6|3188.1|3182.1|16
1636356900000|2021-11-08 07:35:00|3188|3182|3187.9|3181.9|3189.6|3183.6|3187.8|3181.8|13
1636357200000|2021-11-08 07:40:00|3188.1|3182.1|3189.9|3183.9|3191|3185|3188.1|3182.1|14
1636357500000|2021-11-08 07:45:00|3190.4|3184.4|3191.1|3185.1|3191.1|3185.1|3189.6|3183.6|25
1636357800000|2021-11-08 07:50:00|3190.9|3184.9|3195.5|3189.5|3197|3191|3190.9|3184.9|41
1636358100000|2021-11-08 07:55:00|3193|3187|3186.8|3180.8|3194.3|3188.3|3185.3|3179.3|92
1636358400000|2021-11-08 08:00:00|3187.6|3181.6|3192.8|3186.8|3193|3187|3187.6|3181.6|47
1636358700000|2021-11-08 08:05:00|3192.3|3186.3|3194.1|3188.1|3194.1|3188.1|3191.5|3185.5|28
1636359000000|2021-11-08 08:10:00|3194.4|3188.4|3193.5|3187.5|3195.4|3189.4|3191.4|3185.4|33
1636359300000|2021-11-08 08:15:00|3193|3187|3192.8|3186.8|3194|3188|3189.6|3183.6|40
1636359600000|2021-11-08 08:20:00|3192.5|3186.5|3191.5|3185.5|3192.8|3186.8|3188.9|3182.9|26
1636359900000|2021-11-08 08:25:00|3191.4|3185.4|3193.3|3187.3|3193.3|3187.3|3191.4|3185.4|12
1636360200000|2021-11-08 08:30:00|3193.4|3187.4|3193|3187|3197.1|3191.1|3191.5|3185.5|26
1636360500000|2021-11-08 08:35:00|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3191.9|3185.9|19
1636360800000|2021-11-08 08:40:00|3192.5|3186.5|3194.1|3188.1|3194.1|3188.1|3192.3|3186.3|9
1636361100000|2021-11-08 08:45:00|3193.5|3187.5|3192.6|3186.6|3194.4|3188.4|3192.5|3186.5|24
1636361400000|2021-11-08 08:50:00|3191.8|3185.8|3192.6|3186.6|3192.9|3186.9|3190.4|3184.4|34
1636361700000|2021-11-08 08:55:00|3192.5|3186.5|3193.4|3187.4|3193.4|3187.4|3192.5|3186.5|38
1636362000000|2021-11-08 09:00:00|3193.5|3187.5|3195|3189|3197.5|3191.5|3193.3|3187.3|36
1636362300000|2021-11-08 09:05:00|3195.3|3189.3|3203.6|3197.6|3204.8|3198.8|3194.8|3188.8|25
1636362600000|2021-11-08 09:10:00|3203.5|3197.5|3206.1|3200.1|3209|3203|3203.5|3197.5|29
1636362900000|2021-11-08 09:15:00|3205.6|3199.6|3209.5|3203.5|3210|3204|3204|3198|32
1636363200000|2021-11-08 09:20:00|3209.8|3203.8|3210.3|3204.3|3211.5|3205.5|3209.5|3203.5|28
1636363500000|2021-11-08 09:25:00|3210|3204|3217|3211|3217.5|3211.5|3210|3204|29
1636363800000|2021-11-08 09:30:00|3217.3|3211.3|3220|3214|3221.3|3215.3|3217.3|3211.3|29
1636364100000|2021-11-08 09:35:00|3220.3|3214.3|3223.5|3217.5|3224|3218|3220.3|3214.3|22
1636364400000|2021-11-08 09:40:00|3223.8|3217.8|3220.3|3214.3|3227.8|3221.8|3218.5|3212.5|38
1636364700000|2021-11-08 09:45:00|3220.5|3214.5|3219.5|3213.5|3221.3|3215.3|3218.8|3212.8|86
1636365000000|2021-11-08 09:50:00|3220|3214|3228.5|3222.5|3229|3223|3219.3|3213.3|47
1636365300000|2021-11-08 09:55:00|3228.3|3222.3|3227.5|3221.5|3229|3223|3227|3221|16
1636365600000|2021-11-08 10:00:00|3227.3|3221.3|3229.3|3223.3|3229.3|3223.3|3227.3|3221.3|17
1636365900000|2021-11-08 10:05:00|3229|3223|3229|3223|3229|3223|3228.3|3222.3|14
1636366200000|2021-11-08 10:10:00|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|3228|3222|11
1636366500000|2021-11-08 10:15:00|3228.8|3222.8|3230.3|3224.3|3231|3225|3228.3|3222.3|16
1636366800000|2021-11-08 10:20:00|3229.3|3223.3|3225|3219|3229.3|3223.3|3225|3219|48
1636367100000|2021-11-08 10:25:00|3224.8|3218.8|3226.3|3220.3|3226.3|3220.3|3223.8|3217.8|21
1636367400000|2021-11-08 10:30:00|3225|3219|3224|3218|3225|3219|3221.5|3215.5|20
1636367700000|2021-11-08 10:35:00|3223.8|3217.8|3223.3|3217.3|3224|3218|3222.3|3216.3|27
1636368000000|2021-11-08 10:40:00|3223.5|3217.5|3223.8|3217.8|3224.5|3218.5|3223.3|3217.3|16
1636368300000|2021-11-08 10:45:00|3223.3|3217.3|3223|3217|3224|3218|3223|3217|10
1636368600000|2021-11-08 10:50:00|3222.8|3216.8|3221.5|3215.5|3222.8|3216.8|3219.5|3213.5|22
1636368900000|2021-11-08 10:55:00|3221.3|3215.3|3221.5|3215.5|3221.5|3215.5|3220|3214|17
1636369200000|2021-11-08 11:00:00|3221.8|3215.8|3220.8|3214.8|3223.5|3217.5|3220|3214|34
1636369500000|2021-11-08 11:05:00|3221.5|3215.5|3221.5|3215.5|3223|3217|3220.5|3214.5|9
1636369800000|2021-11-08 11:10:00|3221.8|3215.8|3225.5|3219.5|3225.5|3219.5|3221.8|3215.8|8
1636370100000|2021-11-08 11:15:00|3224.5|3218.5|3224.5|3218.5|3225.5|3219.5|3223.8|3217.8|31
1636370400000|2021-11-08 11:20:00|3224.3|3218.3|3224|3218|3224.8|3218.8|3222.8|3216.8|17
1636370700000|2021-11-08 11:25:00|3223.8|3217.8|3224.5|3218.5|3225.8|3219.8|3223.5|3217.5|30
1636371000000|2021-11-08 11:30:00|3224|3218|3221|3215|3224|3218|3220.5|3214.5|56
1636371300000|2021-11-08 11:35:00|3221.3|3215.3|3223|3217|3223|3217|3221.3|3215.3|33
1636371600000|2021-11-08 11:40:00|3223.5|3217.5|3223.5|3217.5|3224.5|3218.5|3222.5|3216.5|15
1636371900000|2021-11-08 11:45:00|3223.8|3217.8|3223.3|3217.3|3224|3218|3222.5|3216.5|15
1636372200000|2021-11-08 11:50:00|3223|3217|3223|3217|3224|3218|3222.5|3216.5|22
1636372500000|2021-11-08 11:55:00|3223.3|3217.3|3223|3217|3223.8|3217.8|3223|3217|8
1636372800000|2021-11-08 12:00:00|3223.3|3217.3|3226|3220|3226.5|3220.5|3223|3217|35
1636373100000|2021-11-08 12:05:00|3225.8|3219.8|3223.5|3217.5|3225.8|3219.8|3222.8|3216.8|36
1636373400000|2021-11-08 12:10:00|3223|3217|3218.8|3212.8|3224|3218|3218|3212|54
1636373700000|2021-11-08 12:15:00|3219|3213|3221|3215|3221.8|3215.8|3218.8|3212.8|18
1636374000000|2021-11-08 12:20:00|3220.8|3214.8|3220.8|3214.8|3222.5|3216.5|3220.3|3214.3|30
1636374300000|2021-11-08 12:25:00|3220.5|3214.5|3220.3|3214.3|3221.3|3215.3|3219.3|3213.3|42
1636374600000|2021-11-08 12:30:00|3220.5|3214.5|3224|3218|3224|3218|3220.5|3214.5|34
1636374900000|2021-11-08 12:35:00|3224.3|3218.3|3227|3221|3229.8|3223.8|3224.3|3218.3|20
1636375200000|2021-11-08 12:40:00|3227.3|3221.3|3229.3|3223.3|3230|3224|3227.3|3221.3|28
1636375500000|2021-11-08 12:45:00|3229.5|3223.5|3229.8|3223.8|3231.3|3225.3|3229.3|3223.3|25
1636375800000|2021-11-08 12:50:00|3230|3224|3232.5|3226.5|3232.8|3226.8|3230|3224|57
1636376100000|2021-11-08 12:55:00|3232.3|3226.3|3234.8|3228.8|3235.8|3229.8|3232.3|3226.3|39
1636376400000|2021-11-08 13:00:00|3235|3229|3234.8|3228.8|3235.3|3229.3|3213.4|3207.4|212
1636376700000|2021-11-08 13:05:00|3234.5|3228.5|3231|3225|3239.5|3233.5|3229.3|3223.3|158
1636377000000|2021-11-08 13:10:00|3231.5|3225.5|3228.5|3222.5|3237|3231|3226.8|3220.8|130
1636377300000|2021-11-08 13:15:00|3228.3|3222.3|3223.5|3217.5|3229.3|3223.3|3220|3214|120
1636377600000|2021-11-08 13:20:00|3223.8|3217.8|3227.3|3221.3|3227.5|3221.5|3222.3|3216.3|116
1636377900000|2021-11-08 13:25:00|3227.5|3221.5|3226.3|3220.3|3230|3224|3224.8|3218.8|126
1636378200000|2021-11-08 13:30:00|3226|3220|3227.8|3221.8|3228.5|3222.5|3221.8|3215.8|129
1636378500000|2021-11-08 13:35:00|3227.5|3221.5|3228.8|3222.8|3234.8|3228.8|3227|3221|101
1636378800000|2021-11-08 13:40:00|3228.5|3222.5|3230|3224|3232|3226|3227.8|3221.8|112
1636379100000|2021-11-08 13:45:00|3229.8|3223.8|3230|3224|3231.8|3225.8|3228.9|3222.9|103
1636379400000|2021-11-08 13:50:00|3230.8|3224.8|3233.8|3227.8|3234.3|3228.3|3229.5|3223.5|140
1636379700000|2021-11-08 13:55:00|3234|3228|3234.1|3228.1|3236.5|3230.5|3233.3|3227.3|100
1636380000000|2021-11-08 14:00:00|3233.9|3227.9|3242.3|3236.3|3245.5|3239.5|3233.9|3227.9|180
1636380300000|2021-11-08 14:05:00|3242.5|3236.5|3259|3253|3265.3|3259.3|3241.3|3235.3|270
1636380600000|2021-11-08 14:10:00|3259.3|3253.3|3261.5|3255.5|3262.5|3256.5|3256|3250|181
1636380900000|2021-11-08 14:15:00|3261.8|3255.8|3252.3|3246.3|3262.5|3256.5|3252.3|3246.3|119
1636381200000|2021-11-08 14:20:00|3252.5|3246.5|3248|3242|3255.8|3249.8|3246.8|3240.8|151
1636381500000|2021-11-08 14:25:00|3247.8|3241.8|3246.8|3240.8|3249.3|3243.3|3244.8|3238.8|104
1636381800000|2021-11-08 14:30:00|3246.3|3240.3|3235.3|3229.3|3248.8|3242.8|3234.8|3228.8|118
1636382100000|2021-11-08 14:35:00|3235.5|3229.5|3237.8|3231.8|3242.3|3236.3|3235.5|3229.5|110
1636382400000|2021-11-08 14:40:00|3237.5|3231.5|3237.8|3231.8|3240.5|3234.5|3236.5|3230.5|58
1636382700000|2021-11-08 14:45:00|3237.5|3231.5|3238.8|3232.8|3239.8|3233.8|3235.8|3229.8|96
1636383000000|2021-11-08 14:50:00|3240|3234|3237.5|3231.5|3243.5|3237.5|3236.8|3230.8|112
1636383300000|2021-11-08 14:55:00|3237.8|3231.8|3242|3236|3242.3|3236.3|3234.3|3228.3|96
1636383600000|2021-11-08 15:00:00|3241.8|3235.8|3239.8|3233.8|3242.5|3236.5|3238|3232|35
1636383900000|2021-11-08 15:05:00|3239.5|3233.5|3239.3|3233.3|3243.3|3237.3|3238.5|3232.5|48
1636384200000|2021-11-08 15:10:00|3239|3233|3241.8|3235.8|3242.5|3236.5|3236.3|3230.3|53
1636384500000|2021-11-08 15:15:00|3242|3236|3244.3|3238.3|3245.5|3239.5|3240.5|3234.5|86
1636384800000|2021-11-08 15:20:00|3244.5|3238.5|3244.8|3238.8|3247.3|3241.3|3243.5|3237.5|74
1636385100000|2021-11-08 15:25:00|3244.3|3238.3|3246.3|3240.3|3247.8|3241.8|3243|3237|54
1636385400000|2021-11-08 15:30:00|3246.5|3240.5|3246.5|3240.5|3249|3243|3244.3|3238.3|81
1636385700000|2021-11-08 15:35:00|3246.8|3240.8|3251.3|3245.3|3255.3|3249.3|3246.8|3240.8|83
1636386000000|2021-11-08 15:40:00|3251.5|3245.5|3247.5|3241.5|3254|3248|3246.8|3240.8|60
1636386300000|2021-11-08 15:45:00|3247.8|3241.8|3255|3249|3255|3249|3246.5|3240.5|93
1636386600000|2021-11-08 15:50:00|3254.8|3248.8|3269.3|3263.3|3269.3|3263.3|3254.8|3248.8|127
1636386900000|2021-11-08 15:55:00|3269.5|3263.5|3267.5|3261.5|3279.3|3273.3|3266.8|3260.8|320
1636387200000|2021-11-08 16:00:00|3267.8|3261.8|3273.5|3267.5|3274|3268|3267.5|3261.5|69
1636387500000|2021-11-08 16:05:00|3273.8|3267.8|3270|3264|3275.3|3269.3|3269.8|3263.8|87
1636387800000|2021-11-08 16:10:00|3270.3|3264.3|3268|3262|3272.3|3266.3|3267.5|3261.5|92
1636388100000|2021-11-08 16:15:00|3267.8|3261.8|3268.3|3262.3|3271|3265|3267|3261|85
1636388400000|2021-11-08 16:20:00|3268|3262|3265.8|3259.8|3269|3263|3264.3|3258.3|61
1636388700000|2021-11-08 16:25:00|3266|3260|3265.8|3259.8|3270|3264|3265.5|3259.5|86
1636389000000|2021-11-08 16:30:00|3266|3260|3270|3264|3271.3|3265.3|3266|3260|75
1636389300000|2021-11-08 16:35:00|3270.3|3264.3|3273.3|3267.3|3273.3|3267.3|3269.8|3263.8|71
1636389600000|2021-11-08 16:40:00|3273.5|3267.5|3273.5|3267.5|3273.8|3267.8|3270|3264|58
1636389900000|2021-11-08 16:45:00|3274|3268|3275.3|3269.3|3276.5|3270.5|3274|3268|79
1636390200000|2021-11-08 16:50:00|3275.8|3269.8|3273.8|3267.8|3276.5|3270.5|3272.8|3266.8|61
1636390500000|2021-11-08 16:55:00|3274|3268|3276.3|3270.3|3277|3271|3274|3268|50
1636390800000|2021-11-08 17:00:00|3276.8|3270.8|3275.5|3269.5|3278|3272|3275.5|3269.5|28
1636391100000|2021-11-08 17:05:00|3275.8|3269.8|3277.5|3271.5|3277.8|3271.8|3273.8|3267.8|44
1636391400000|2021-11-08 17:10:00|3277.8|3271.8|3279|3273|3281|3275|3277.3|3271.3|31
1636391700000|2021-11-08 17:15:00|3278|3272|3278|3272|3280.5|3274.5|3278|3272|32
1636392000000|2021-11-08 17:20:00|3277.8|3271.8|3281.3|3275.3|3281.3|3275.3|3277.8|3271.8|29
1636392300000|2021-11-08 17:25:00|3281.8|3275.8|3283.3|3277.3|3292.9|3286.9|3281.8|3275.8|39
1636392600000|2021-11-08 17:30:00|3284.5|3278.5|3283.5|3277.5|3285.3|3279.3|3283.3|3277.3|31
1636392900000|2021-11-08 17:35:00|3283.8|3277.8|3285.3|3279.3|3286|3280|3280.8|3274.8|47
1636393200000|2021-11-08 17:40:00|3286.3|3280.3|3279|3273|3286.3|3280.3|3275.5|3269.5|34
1636393500000|2021-11-08 17:45:00|3278.8|3272.8|3279.5|3273.5|3280|3274|3276.3|3270.3|32
1636393800000|2021-11-08 17:50:00|3279.3|3273.3|3276|3270|3279.3|3273.3|3274.8|3268.8|35
1636394100000|2021-11-08 17:55:00|3276.3|3270.3|3277.9|3271.9|3278.6|3272.6|3275.1|3269.1|21
1636419600000|2021-11-09 01:00:00|3270|3264|3276|3270|3276.3|3270.3|3269.8|3263.8|133
1636419900000|2021-11-09 01:05:00|3276.3|3270.3|3280|3274|3282.8|3276.8|3276.3|3270.3|102
1636420200000|2021-11-09 01:10:00|3279.9|3273.9|3269|3263|3280.1|3274.1|3269|3263|87
1636420500000|2021-11-09 01:15:00|3268.8|3262.8|3265|3259|3274.5|3268.5|3265|3259|104
1636420800000|2021-11-09 01:20:00|3265.3|3259.3|3266|3260|3266.8|3260.8|3262.3|3256.3|79
1636421100000|2021-11-09 01:25:00|3266.3|3260.3|3265.8|3259.8|3269.3|3263.3|3261.5|3255.5|115
1636421400000|2021-11-09 01:30:00|3265.5|3259.5|3264.5|3258.5|3266.3|3260.3|3261.8|3255.8|176
1636421700000|2021-11-09 01:35:00|3263.8|3257.8|3261.3|3255.3|3266.5|3260.5|3260.8|3254.8|123
1636422000000|2021-11-09 01:40:00|3261.5|3255.5|3261|3255|3264.3|3258.3|3259.3|3253.3|112
1636422300000|2021-11-09 01:45:00|3260.8|3254.8|3260.3|3254.3|3262|3256|3258.8|3252.8|86
1636422600000|2021-11-09 01:50:00|3260|3254|3261.5|3255.5|3261.5|3255.5|3258.8|3252.8|91
1636422900000|2021-11-09 01:55:00|3261.8|3255.8|3263.8|3257.8|3264.5|3258.5|3261.8|3255.8|62
1636423200000|2021-11-09 02:00:00|3263.3|3257.3|3262|3256|3264|3258|3261.3|3255.3|76
1636423500000|2021-11-09 02:05:00|3262.3|3256.3|3261.5|3255.5|3263.5|3257.5|3261|3255|77
1636423800000|2021-11-09 02:10:00|3261.3|3255.3|3257.5|3251.5|3261.3|3255.3|3256.8|3250.8|70
1636424100000|2021-11-09 02:15:00|3257.8|3251.8|3259.3|3253.3|3260.3|3254.3|3256.5|3250.5|32
1636424400000|2021-11-09 02:20:00|3259|3253|3259|3253|3259.5|3253.5|3258|3252|23
1636424700000|2021-11-09 02:25:00|3258.8|3252.8|3259.5|3253.5|3259.8|3253.8|3258.8|3252.8|26
1636425000000|2021-11-09 02:30:00|3259.3|3253.3|3249.8|3243.8|3259.3|3253.3|3249.5|3243.5|102
1636425300000|2021-11-09 02:35:00|3249.5|3243.5|3253|3247|3253.8|3247.8|3249.5|3243.5|66
1636425600000|2021-11-09 02:40:00|3252.8|3246.8|3251.8|3245.8|3253.5|3247.5|3251.8|3245.8|45
1636425900000|2021-11-09 02:45:00|3251.5|3245.5|3251.5|3245.5|3251.8|3245.8|3250|3244|27
1636426200000|2021-11-09 02:50:00|3251.8|3245.8|3254.8|3248.8|3257|3251|3251.8|3245.8|54
1636426500000|2021-11-09 02:55:00|3254.5|3248.5|3252|3246|3255|3249|3251|3245|67
1636426800000|2021-11-09 03:00:00|3252.3|3246.3|3249.8|3243.8|3252.8|3246.8|3248|3242|92
1636427100000|2021-11-09 03:05:00|3249.5|3243.5|3248|3242|3249.5|3243.5|3245.5|3239.5|40
1636427400000|2021-11-09 03:10:00|3248.5|3242.5|3246|3240|3250.3|3244.3|3246|3240|48
1636427700000|2021-11-09 03:15:00|3246.3|3240.3|3246|3240|3247.8|3241.8|3245.8|3239.8|64
1636428000000|2021-11-09 03:20:00|3246.3|3240.3|3245.3|3239.3|3247.3|3241.3|3244.5|3238.5|48
1636428300000|2021-11-09 03:25:00|3245|3239|3247.3|3241.3|3249.3|3243.3|3244.5|3238.5|89
1636428600000|2021-11-09 03:30:00|3248|3242|3245.5|3239.5|3248|3242|3245.3|3239.3|36
1636428900000|2021-11-09 03:35:00|3245.3|3239.3|3244.3|3238.3|3245.3|3239.3|3244.3|3238.3|28
1636429200000|2021-11-09 03:40:00|3244.5|3238.5|3244.8|3238.8|3244.8|3238.8|3244.5|3238.5|2
1636429500000|2021-11-09 03:45:00|3244.5|3238.5|3244.5|3238.5|3244.8|3238.8|3244.3|3238.3|9
1636429800000|2021-11-09 03:50:00|3244.8|3238.8|3246.8|3240.8|3246.8|3240.8|3244.5|3238.5|7
1636430100000|2021-11-09 03:55:00|3246.5|3240.5|3245.5|3239.5|3246.8|3240.8|3245|3239|12
1636430400000|2021-11-09 04:00:00|3245.3|3239.3|3245|3239|3245.5|3239.5|3244.8|3238.8|8
1636430700000|2021-11-09 04:05:00|3244.8|3238.8|3244.3|3238.3|3244.8|3238.8|3244|3238|11
1636431000000|2021-11-09 04:10:00|3244|3238|3244.3|3238.3|3244.8|3238.8|3244|3238|12
1636431300000|2021-11-09 04:15:00|3244|3238|3241.5|3235.5|3244|3238|3241.3|3235.3|8
1636431600000|2021-11-09 04:20:00|3242|3236|3244.3|3238.3|3244.8|3238.8|3242|3236|11
1636431900000|2021-11-09 04:25:00|3244|3238|3244.8|3238.8|3245.3|3239.3|3244|3238|5
1636433100000|2021-11-09 04:45:00|3244.5|3238.5|3244.3|3238.3|3244.5|3238.5|3244.3|3238.3|2
1636433700000|2021-11-09 04:55:00|3245|3239|3244.5|3238.5|3245|3239|3244.5|3238.5|6
1636434000000|2021-11-09 05:00:00|3244.8|3238.8|3244.8|3238.8|3244.8|3238.8|3244.5|3238.5|5
1636434600000|2021-11-09 05:10:00|3245|3239|3244.8|3238.8|3245|3239|3244.8|3238.8|20
1636434900000|2021-11-09 05:15:00|3244.5|3238.5|3248.3|3242.3|3249|3243|3244.3|3238.3|22
1636435200000|2021-11-09 05:20:00|3248.5|3242.5|3247.5|3241.5|3248.8|3242.8|3247.3|3241.3|24
1636435500000|2021-11-09 05:25:00|3247.8|3241.8|3245|3239|3247.8|3241.8|3245|3239|16
1636435800000|2021-11-09 05:30:00|3245.8|3239.8|3241.3|3235.3|3247|3241|3240.5|3234.5|129
1636436100000|2021-11-09 05:35:00|3241|3235|3242|3236|3242.3|3236.3|3239.5|3233.5|94
1636436400000|2021-11-09 05:40:00|3242.3|3236.3|3242.5|3236.5|3244|3238|3240.8|3234.8|84
1636436700000|2021-11-09 05:45:00|3242.3|3236.3|3242.3|3236.3|3244.5|3238.5|3242|3236|72
1636437000000|2021-11-09 05:50:00|3242.5|3236.5|3241.8|3235.8|3245|3239|3241.3|3235.3|78
1636437300000|2021-11-09 05:55:00|3242|3236|3241.3|3235.3|3242.5|3236.5|3240.5|3234.5|71
1636437600000|2021-11-09 06:00:00|3241.5|3235.5|3244.8|3238.8|3245.3|3239.3|3241|3235|52
1636437900000|2021-11-09 06:05:00|3244.3|3238.3|3242.3|3236.3|3244.3|3238.3|3241.5|3235.5|29
1636438200000|2021-11-09 06:10:00|3242.5|3236.5|3250.3|3244.3|3250.5|3244.5|3242.3|3236.3|69
1636438500000|2021-11-09 06:15:00|3250.5|3244.5|3244.8|3238.8|3250.8|3244.8|3244.3|3238.3|66
1636438800000|2021-11-09 06:20:00|3245|3239|3242.3|3236.3|3245.5|3239.5|3241.8|3235.8|72
1636439100000|2021-11-09 06:25:00|3242|3236|3241.3|3235.3|3243.8|3237.8|3240.8|3234.8|120
1636439400000|2021-11-09 06:30:00|3242.5|3236.5|3248|3242|3248|3242|3241|3235|73
1636439700000|2021-11-09 06:35:00|3248.3|3242.3|3249.3|3243.3|3250.3|3244.3|3247.5|3241.5|76
1636440000000|2021-11-09 06:40:00|3249.5|3243.5|3262|3256|3262.3|3256.3|3249.5|3243.5|155
1636440300000|2021-11-09 06:45:00|3262.8|3256.8|3264|3258|3264.8|3258.8|3259.3|3253.3|122
1636440600000|2021-11-09 06:50:00|3263.8|3257.8|3262.8|3256.8|3264.3|3258.3|3260.5|3254.5|82
1636440900000|2021-11-09 06:55:00|3262.3|3256.3|3264.3|3258.3|3265.3|3259.3|3261.3|3255.3|32
1636441200000|2021-11-09 07:00:00|3263.8|3257.8|3262|3256|3266.8|3260.8|3262|3256|22
1636441500000|2021-11-09 07:05:00|3262.3|3256.3|3256|3250|3264.5|3258.5|3255.8|3249.8|47
1636441800000|2021-11-09 07:10:00|3256.8|3250.8|3252|3246|3256.8|3250.8|3251.3|3245.3|24
1636442100000|2021-11-09 07:15:00|3251.3|3245.3|3250.8|3244.8|3251.5|3245.5|3250.3|3244.3|6
1636442400000|2021-11-09 07:20:00|3250.5|3244.5|3249.5|3243.5|3250.5|3244.5|3249|3243|8
1636442700000|2021-11-09 07:25:00|3249.8|3243.8|3250.3|3244.3|3250.3|3244.3|3249.5|3243.5|4
1636443000000|2021-11-09 07:30:00|3250|3244|3250.8|3244.8|3251.5|3245.5|3249.8|3243.8|35
1636443300000|2021-11-09 07:35:00|3250.5|3244.5|3250.8|3244.8|3251.8|3245.8|3249.5|3243.5|52
1636443600000|2021-11-09 07:40:00|3251.5|3245.5|3251.8|3245.8|3255.5|3249.5|3251.3|3245.3|38
1636443900000|2021-11-09 07:45:00|3252.5|3246.5|3255|3249|3256.8|3250.8|3252.3|3246.3|31
1636444200000|2021-11-09 07:50:00|3255.3|3249.3|3256.3|3250.3|3257|3251|3254.5|3248.5|26
1636444500000|2021-11-09 07:55:00|3256.5|3250.5|3259|3253|3260|3254|3255.5|3249.5|25
1636444800000|2021-11-09 08:00:00|3258.8|3252.8|3264.5|3258.5|3264.5|3258.5|3258.3|3252.3|35
1636445100000|2021-11-09 08:05:00|3264.3|3258.3|3271|3265|3271|3265|3264.3|3258.3|21
1636445400000|2021-11-09 08:10:00|3271.3|3265.3|3272|3266|3275.5|3269.5|3271|3265|34
1636445700000|2021-11-09 08:15:00|3271.5|3265.5|3271.5|3265.5|3272|3266|3269.8|3263.8|24
1636446000000|2021-11-09 08:20:00|3271.3|3265.3|3276.5|3270.5|3276.5|3270.5|3270.3|3264.3|33
1636446300000|2021-11-09 08:25:00|3276.8|3270.8|3272.3|3266.3|3277.5|3271.5|3271.8|3265.8|27
1636446600000|2021-11-09 08:30:00|3272|3266|3275.3|3269.3|3279.3|3273.3|3272|3266|36
1636446900000|2021-11-09 08:35:00|3275.8|3269.8|3275.8|3269.8|3278.5|3272.5|3275.3|3269.3|35
1636447200000|2021-11-09 08:40:00|3274.5|3268.5|3275.8|3269.8|3275.8|3269.8|3272.5|3266.5|31
1636447500000|2021-11-09 08:45:00|3276|3270|3276.3|3270.3|3277.3|3271.3|3275.5|3269.5|19
1636447800000|2021-11-09 08:50:00|3276.5|3270.5|3277|3271|3278.8|3272.8|3276.3|3270.3|21
1636448100000|2021-11-09 08:55:00|3277.3|3271.3|3276.8|3270.8|3277.5|3271.5|3276.3|3270.3|35
1636448400000|2021-11-09 09:00:00|3277.3|3271.3|3275.5|3269.5|3277.8|3271.8|3275.5|3269.5|35
1636448700000|2021-11-09 09:05:00|3274.8|3268.8|3282|3276|3282.3|3276.3|3272.8|3266.8|45
1636449000000|2021-11-09 09:10:00|3282.3|3276.3|3289|3283|3289.5|3283.5|3282.3|3276.3|36
1636449300000|2021-11-09 09:15:00|3288.3|3282.3|3289.8|3283.8|3289.8|3283.8|3283|3277|61
1636449600000|2021-11-09 09:20:00|3290|3284|3290|3284|3292.3|3286.3|3286.8|3280.8|46
1636449900000|2021-11-09 09:25:00|3290.3|3284.3|3291.8|3285.8|3291.8|3285.8|3285.8|3279.8|57
1636450200000|2021-11-09 09:30:00|3290.8|3284.8|3290.8|3284.8|3292|3286|3290|3284|21
1636450500000|2021-11-09 09:35:00|3291|3285|3301.3|3295.3|3301.8|3295.8|3291|3285|42
1636450800000|2021-11-09 09:40:00|3302|3296|3306.3|3300.3|3314.9|3308.9|3302|3296|58
1636451100000|2021-11-09 09:45:00|3306.5|3300.5|3301.5|3295.5|3306.5|3300.5|3299.5|3293.5|26
1636451400000|2021-11-09 09:50:00|3301.8|3295.8|3300|3294|3302.3|3296.3|3299|3293|30
1636451700000|2021-11-09 09:55:00|3299.8|3293.8|3297|3291|3300|3294|3296.9|3290.9|23
1636452000000|2021-11-09 10:00:00|3297.3|3291.3|3296.8|3290.8|3297.3|3291.3|3294.5|3288.5|15
1636452300000|2021-11-09 10:05:00|3296.5|3290.5|3292.8|3286.8|3296.5|3290.5|3292.3|3286.3|19
1636452600000|2021-11-09 10:10:00|3292.3|3286.3|3292.8|3286.8|3292.8|3286.8|3290|3284|32
1636452900000|2021-11-09 10:15:00|3292.5|3286.5|3294.5|3288.5|3295.5|3289.5|3290.5|3284.5|24
1636453200000|2021-11-09 10:20:00|3294|3288|3294.3|3288.3|3295.5|3289.5|3293.3|3287.3|28
1636453500000|2021-11-09 10:25:00|3294|3288|3293|3287|3294.8|3288.8|3293|3287|40
1636453800000|2021-11-09 10:30:00|3292.8|3286.8|3293.5|3287.5|3295.3|3289.3|3291.5|3285.5|28
1636454100000|2021-11-09 10:35:00|3293.3|3287.3|3293.5|3287.5|3294.8|3288.8|3293|3287|14
1636454400000|2021-11-09 10:40:00|3293|3287|3298.3|3292.3|3298.3|3292.3|3293|3287|20
1636454700000|2021-11-09 10:45:00|3299.5|3293.5|3297|3291|3301.5|3295.5|3296.8|3290.8|17
1636455000000|2021-11-09 10:50:00|3296.8|3290.8|3298.3|3292.3|3299|3293|3295|3289|45
1636455300000|2021-11-09 10:55:00|3298.5|3292.5|3299.8|3293.8|3300|3294|3298.5|3292.5|12
1636455600000|2021-11-09 11:00:00|3300|3294|3299.3|3293.3|3301|3295|3298.8|3292.8|11
1636455900000|2021-11-09 11:05:00|3298.5|3292.5|3297.8|3291.8|3298.8|3292.8|3297|3291|21
1636456200000|2021-11-09 11:10:00|3298|3292|3299.8|3293.8|3299.8|3293.8|3298|3292|5
1636456500000|2021-11-09 11:15:00|3299.5|3293.5|3296.3|3290.3|3299.5|3293.5|3296.3|3290.3|25
1636456800000|2021-11-09 11:20:00|3296|3290|3295.8|3289.8|3296.5|3290.5|3295.8|3289.8|38
1636457100000|2021-11-09 11:25:00|3296|3290|3296|3290|3297.8|3291.8|3296|3290|30
1636457400000|2021-11-09 11:30:00|3295.8|3289.8|3297.3|3291.3|3297.5|3291.5|3294.5|3288.5|34
1636457700000|2021-11-09 11:35:00|3297.5|3291.5|3297|3291|3297.5|3291.5|3296|3290|39
1636458000000|2021-11-09 11:40:00|3297.5|3291.5|3295.8|3289.8|3298.5|3292.5|3295.8|3289.8|61
1636458300000|2021-11-09 11:45:00|3296|3290|3295.8|3289.8|3296.8|3290.8|3295.3|3289.3|39
1636458600000|2021-11-09 11:50:00|3296.8|3290.8|3296|3290|3297.8|3291.8|3296|3290|11
1636458900000|2021-11-09 11:55:00|3295.8|3289.8|3294.5|3288.5|3295.8|3289.8|3294.5|3288.5|31
1636459200000|2021-11-09 12:00:00|3294.8|3288.8|3296.5|3290.5|3297.5|3291.5|3294.3|3288.3|42
1636459500000|2021-11-09 12:05:00|3296.3|3290.3|3296.3|3290.3|3297.3|3291.3|3296.3|3290.3|9
1636459800000|2021-11-09 12:10:00|3296|3290|3293.6|3287.6|3298|3292|3292.8|3286.8|40
1636460100000|2021-11-09 12:15:00|3294|3288|3292.3|3286.3|3294|3288|3291.5|3285.5|29
1636460400000|2021-11-09 12:20:00|3292.1|3286.1|3295.8|3289.8|3296|3290|3291.8|3285.8|31
1636460700000|2021-11-09 12:25:00|3294.5|3288.5|3301.8|3295.8|3306.1|3300.1|3292.8|3286.8|55
1636461000000|2021-11-09 12:30:00|3301.1|3295.1|3296.5|3290.5|3301.1|3295.1|3294.5|3288.5|30
1636461300000|2021-11-09 12:35:00|3296.8|3290.8|3294.8|3288.8|3297|3291|3292.3|3286.3|32
1636461600000|2021-11-09 12:40:00|3294.5|3288.5|3294.9|3288.9|3296|3290|3293.5|3287.5|43
1636461900000|2021-11-09 12:45:00|3294.5|3288.5|3293.4|3287.4|3295.1|3289.1|3291.8|3285.8|46
1636462200000|2021-11-09 12:50:00|3293.5|3287.5|3296|3290|3296.5|3290.5|3291.8|3285.8|91
1636462500000|2021-11-09 12:55:00|3295.6|3289.6|3291.9|3285.9|3296.3|3290.3|3291.4|3285.4|82
1636462800000|2021-11-09 13:00:00|3291.8|3285.8|3305|3299|3310.9|3304.9|3288.8|3282.8|467
1636463100000|2021-11-09 13:05:00|3305.5|3299.5|3294.4|3288.4|3307|3301|3293.9|3287.9|306
1636463400000|2021-11-09 13:10:00|3294.5|3288.5|3293.1|3287.1|3296.5|3290.5|3290.5|3284.5|231
1636463700000|2021-11-09 13:15:00|3292.6|3286.6|3276.9|3270.9|3292.6|3286.6|3275.9|3269.9|141
1636464000000|2021-11-09 13:20:00|3277.4|3271.4|3279.4|3273.4|3282.4|3276.4|3275|3269|132
1636464300000|2021-11-09 13:25:00|3279.1|3273.1|3283.4|3277.4|3284.4|3278.4|3277.4|3271.4|128
1636464600000|2021-11-09 13:30:00|3282.9|3276.9|3279.9|3273.9|3288.6|3282.6|3279.4|3273.4|159
1636464900000|2021-11-09 13:35:00|3279.6|3273.6|3276.5|3270.5|3280.8|3274.8|3274.3|3268.3|98
1636465200000|2021-11-09 13:40:00|3276.8|3270.8|3278|3272|3278.3|3272.3|3271.8|3265.8|89
1636465500000|2021-11-09 13:45:00|3277.9|3271.9|3273.4|3267.4|3280.5|3274.5|3273.4|3267.4|185
1636465800000|2021-11-09 13:50:00|3273.6|3267.6|3272.5|3266.5|3275.1|3269.1|3271.1|3265.1|137
1636466100000|2021-11-09 13:55:00|3272.8|3266.8|3277.6|3271.6|3277.9|3271.9|3272.8|3266.8|84
1636466400000|2021-11-09 14:00:00|3277.5|3271.5|3279.5|3273.5|3280.9|3274.9|3276.8|3270.8|95
1636466700000|2021-11-09 14:05:00|3280|3274|3280.6|3274.6|3282.1|3276.1|3277.8|3271.8|167
1636467000000|2021-11-09 14:10:00|3280.4|3274.4|3283|3277|3283|3277|3278.4|3272.4|87
1636467300000|2021-11-09 14:15:00|3283.1|3277.1|3272.6|3266.6|3283.5|3277.5|3272.1|3266.1|127
1636467600000|2021-11-09 14:20:00|3272.9|3266.9|3274.3|3268.3|3277.1|3271.1|3272.6|3266.6|154
1636467900000|2021-11-09 14:25:00|3273.9|3267.9|3272.9|3266.9|3274.9|3268.9|3271.6|3265.6|176
1636468200000|2021-11-09 14:30:00|3272.6|3266.6|3275.1|3269.1|3279.9|3273.9|3272.4|3266.4|156
1636468500000|2021-11-09 14:35:00|3274.9|3268.9|3279.1|3273.1|3280.6|3274.6|3274.5|3268.5|159
1636468800000|2021-11-09 14:40:00|3279.3|3273.3|3277.3|3271.3|3279.9|3273.9|3275.3|3269.3|113
1636469100000|2021-11-09 14:45:00|3277.5|3271.5|3270.3|3264.3|3277.5|3271.5|3270|3264|142
1636469400000|2021-11-09 14:50:00|3270|3264|3264|3258|3274.3|3268.3|3263.5|3257.5|169
1636469700000|2021-11-09 14:55:00|3263.8|3257.8|3252.1|3246.1|3264.4|3258.4|3251.6|3245.6|175
1636470000000|2021-11-09 15:00:00|3251.9|3245.9|3246|3240|3255.3|3249.3|3244.5|3238.5|175
1636470300000|2021-11-09 15:05:00|3245.5|3239.5|3242.3|3236.3|3246.3|3240.3|3240.3|3234.3|230
1636470600000|2021-11-09 15:10:00|3242|3236|3245.5|3239.5|3245.5|3239.5|3240.8|3234.8|116
1636470900000|2021-11-09 15:15:00|3245.3|3239.3|3242.8|3236.8|3249.9|3243.9|3241.1|3235.1|103
1636471200000|2021-11-09 15:20:00|3243.3|3237.3|3255.8|3249.8|3256.6|3250.6|3243.1|3237.1|92
1636471500000|2021-11-09 15:25:00|3255.9|3249.9|3257.9|3251.9|3259.8|3253.8|3254.6|3248.6|168
1636471800000|2021-11-09 15:30:00|3257.6|3251.6|3258.9|3252.9|3262.1|3256.1|3257.6|3251.6|102
1636472100000|2021-11-09 15:35:00|3259|3253|3262.5|3256.5|3264.4|3258.4|3258.3|3252.3|108
1636472400000|2021-11-09 15:40:00|3262.9|3256.9|3263.4|3257.4|3268.4|3262.4|3262.1|3256.1|120
1636472700000|2021-11-09 15:45:00|3263.6|3257.6|3280.6|3274.6|3285.3|3276.9|3262.3|3256.3|157
1636473000000|2021-11-09 15:50:00|3280.1|3274.1|3276.3|3270.3|3284.6|3278.6|3272.5|3266.5|209
1636473300000|2021-11-09 15:55:00|3276|3270|3281.6|3275.6|3286|3280|3275.8|3269.8|228
1636473600000|2021-11-09 16:00:00|3281.4|3275.4|3280.3|3274.3|3282.6|3276.6|3278.6|3272.6|102
1636473900000|2021-11-09 16:05:00|3280|3274|3280.6|3274.6|3281.9|3275.9|3278.8|3272.8|40
1636474200000|2021-11-09 16:10:00|3280.9|3274.9|3280.4|3274.4|3283.6|3277.6|3277.9|3271.9|68
1636474500000|2021-11-09 16:15:00|3280.3|3274.3|3280.4|3274.4|3281.6|3275.6|3277.1|3271.1|57
1636474800000|2021-11-09 16:20:00|3280.8|3274.8|3277.8|3271.8|3282.1|3276.1|3276.8|3270.8|68
1636475100000|2021-11-09 16:25:00|3278|3272|3278.4|3272.4|3280.5|3274.5|3277.4|3271.4|20
1636475400000|2021-11-09 16:30:00|3278.6|3272.6|3278.6|3272.6|3281.3|3275.3|3276.4|3270.4|47
1636475700000|2021-11-09 16:35:00|3278.4|3272.4|3277.1|3271.1|3278.6|3272.6|3275.5|3269.5|51
1636476000000|2021-11-09 16:40:00|3276.9|3270.9|3279.8|3273.8|3280.8|3274.8|3276.9|3270.9|30
1636476300000|2021-11-09 16:45:00|3281|3275|3282.5|3276.5|3283.3|3277.3|3280.8|3274.8|51
1636476600000|2021-11-09 16:50:00|3282|3276|3281.8|3275.8|3282.3|3276.3|3280.3|3274.3|22
1636476900000|2021-11-09 16:55:00|3282|3276|3283.4|3277.4|3284.3|3278.3|3282|3276|26
1636477200000|2021-11-09 17:00:00|3283|3277|3280.3|3274.3|3283|3277|3278.8|3272.8|29
1636477500000|2021-11-09 17:05:00|3279.9|3273.9|3282.5|3276.5|3282.5|3276.5|3279.9|3273.9|44
1636477800000|2021-11-09 17:10:00|3282.3|3276.3|3281|3275|3283.1|3277.1|3281|3275|8
1636478100000|2021-11-09 17:15:00|3281.3|3275.3|3281.3|3275.3|3281.3|3275.3|3278.1|3272.1|10
1636478400000|2021-11-09 17:20:00|3281.5|3275.5|3280.4|3274.4|3282.9|3276.9|3280.1|3274.1|11
1636478700000|2021-11-09 17:25:00|3280.1|3274.1|3280.6|3274.6|3281|3275|3279.4|3273.4|14
1636479000000|2021-11-09 17:30:00|3280.5|3274.5|3281.8|3275.8|3281.8|3275.8|3280.5|3274.5|11
1636479300000|2021-11-09 17:35:00|3280.3|3274.3|3280.8|3274.8|3281.3|3275.3|3280.3|3274.3|13
1636479600000|2021-11-09 17:40:00|3281|3275|3281.5|3275.5|3281.8|3275.8|3281|3275|11
1636479900000|2021-11-09 17:45:00|3281.8|3275.8|3281.4|3275.4|3281.8|3275.8|3281.4|3275.4|5
1636480200000|2021-11-09 17:50:00|3281.8|3275.8|3281.5|3275.5|3281.8|3275.8|3281.4|3275.4|6
1636480500000|2021-11-09 17:55:00|3281.4|3275.4|3281|3275|3281.4|3275.4|3280.6|3274.6|7
1636506000000|2021-11-10 01:00:00|3282.3|3276.3|3281.6|3275.6|3283.8|3277.8|3276.3|3270.3|169
1636506300000|2021-11-10 01:05:00|3281.5|3275.5|3292.5|3286.5|3294.8|3288.8|3280|3274|140
1636506600000|2021-11-10 01:10:00|3292.3|3286.3|3285.6|3279.6|3292.3|3286.3|3283.3|3277.3|118
1636506900000|2021-11-10 01:15:00|3286.1|3280.1|3277.5|3271.5|3290.9|3284.9|3277.5|3271.5|123
1636507200000|2021-11-10 01:20:00|3277.9|3271.9|3274.3|3268.3|3280.1|3274.1|3272.4|3266.4|105
1636507500000|2021-11-10 01:25:00|3274.5|3268.5|3284.6|3278.6|3284.6|3278.6|3274.3|3268.3|146
1636507800000|2021-11-10 01:30:00|3284.5|3278.5|3280.8|3274.8|3287.3|3281.3|3280.3|3274.3|226
1636508100000|2021-11-10 01:35:00|3281|3275|3279|3273|3283.5|3277.5|3276.4|3270.4|121
1636508400000|2021-11-10 01:40:00|3279.1|3273.1|3276.5|3270.5|3282.5|3276.5|3276.5|3270.5|42
1636508700000|2021-11-10 01:45:00|3276.3|3270.3|3275|3269|3278.6|3272.6|3271.5|3265.5|58
1636509000000|2021-11-10 01:50:00|3275.9|3269.9|3275.8|3269.8|3278.6|3272.6|3273.5|3267.5|49
1636509300000|2021-11-10 01:55:00|3275.6|3269.6|3271.3|3265.3|3275.6|3269.6|3270.3|3264.3|41
1636509600000|2021-11-10 02:00:00|3271.6|3265.6|3266.1|3260.1|3271.6|3265.6|3265.6|3259.6|136
1636509900000|2021-11-10 02:05:00|3266.4|3260.4|3268.5|3262.5|3269|3263|3262.3|3256.3|112
1636510200000|2021-11-10 02:10:00|3268.3|3262.3|3266.3|3260.3|3270.4|3264.4|3266.3|3260.3|93
1636510500000|2021-11-10 02:15:00|3265.6|3259.6|3267.6|3261.6|3268.1|3262.1|3265.6|3259.6|13
1636510800000|2021-11-10 02:20:00|3266.3|3260.3|3264.4|3258.4|3266.3|3260.3|3263.6|3257.6|4
1636511100000|2021-11-10 02:25:00|3263.9|3257.9|3264.1|3258.1|3264.1|3258.1|3263.9|3257.9|2
1636511400000|2021-11-10 02:30:00|3264.5|3258.5|3264.3|3258.3|3269.5|3263.5|3264.3|3258.3|67
1636511700000|2021-11-10 02:35:00|3264.4|3258.4|3267.3|3261.3|3267.3|3261.3|3264.3|3258.3|58
1636512000000|2021-11-10 02:40:00|3267|3261|3268.8|3262.8|3269|3263|3265.5|3259.5|61
1636512300000|2021-11-10 02:45:00|3269|3263|3270.8|3264.8|3273.6|3267.6|3269|3263|67
1636512600000|2021-11-10 02:50:00|3270.5|3264.5|3268.6|3262.6|3270.5|3264.5|3266.3|3260.3|60
1636512900000|2021-11-10 02:55:00|3269|3263|3266.8|3260.8|3269|3263|3266.5|3260.5|22
1636513200000|2021-11-10 03:00:00|3267|3261|3266.4|3260.4|3268.3|3262.3|3265.3|3259.3|27
1636513500000|2021-11-10 03:05:00|3266.8|3260.8|3266|3260|3267.8|3261.8|3265.3|3259.3|44
1636513800000|2021-11-10 03:10:00|3266.3|3260.3|3267.6|3261.6|3268|3262|3265.9|3259.9|21
1636514100000|2021-11-10 03:15:00|3267.4|3261.4|3260.5|3254.5|3267.6|3261.6|3259.5|3253.5|76
1636514400000|2021-11-10 03:20:00|3260.8|3254.8|3259.8|3253.8|3262.5|3256.5|3258.9|3252.9|130
1636514700000|2021-11-10 03:25:00|3259.9|3253.9|3261.4|3255.4|3263.6|3257.6|3259.3|3253.3|80
1636515000000|2021-11-10 03:30:00|3261|3255|3262.3|3256.3|3262.3|3256.3|3260.8|3254.8|11
1636515300000|2021-11-10 03:35:00|3262|3256|3262.3|3256.3|3262.3|3256.3|3262|3256|8
1636515600000|2021-11-10 03:40:00|3262|3256|3261|3255|3262.3|3256.3|3261|3255|10
1636516200000|2021-11-10 03:50:00|3260.8|3254.8|3259.8|3253.8|3260.8|3254.8|3259.8|3253.8|11
1636516500000|2021-11-10 03:55:00|3260|3254|3260|3254|3260.3|3254.3|3260|3254|3
1636516800000|2021-11-10 04:00:00|3259.6|3253.6|3259.5|3253.5|3259.6|3253.6|3259.5|3253.5|2
1636517100000|2021-11-10 04:05:00|3260.1|3254.1|3260|3254|3260.3|3254.3|3260|3254|5
1636517400000|2021-11-10 04:10:00|3260.3|3254.3|3261.3|3255.3|3261.3|3255.3|3260.3|3254.3|4
1636517700000|2021-11-10 04:15:00|3261|3255|3261|3255|3261|3255|3261|3255|1
1636518000000|2021-11-10 04:20:00|3260.8|3254.8|3261.3|3255.3|3261.3|3255.3|3260.8|3254.8|5
1636518300000|2021-11-10 04:25:00|3261.8|3255.8|3261.5|3255.5|3261.8|3255.8|3261.5|3255.5|2
1636518600000|2021-11-10 04:30:00|3261.3|3255.3|3261.5|3255.5|3261.5|3255.5|3261.3|3255.3|2
1636518900000|2021-11-10 04:35:00|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|1
1636519200000|2021-11-10 04:40:00|3261|3255|3261|3255|3261.3|3255.3|3261|3255|3
1636519500000|2021-11-10 04:45:00|3261.3|3255.3|3261.3|3255.3|3261.5|3255.5|3261.3|3255.3|3
1636519800000|2021-11-10 04:50:00|3261|3255|3261.5|3255.5|3261.5|3255.5|3261|3255|3
1636520100000|2021-11-10 04:55:00|3261|3255|3261|3255|3261.5|3255.5|3260.3|3254.3|12
1636520400000|2021-11-10 05:00:00|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|1
1636520700000|2021-11-10 05:05:00|3261|3255|3261|3255|3261|3255|3261|3255|1
1636521300000|2021-11-10 05:15:00|3260|3254|3260|3254|3260|3254|3260|3254|1
1636521600000|2021-11-10 05:20:00|3259.8|3253.8|3260|3254|3261|3255|3259.4|3253.4|11
1636521900000|2021-11-10 05:25:00|3260.5|3254.5|3260.5|3254.5|3260.5|3254.5|3260.5|3254.5|1
1636522200000|2021-11-10 05:30:00|3260|3254|3268|3262|3270.5|3264.5|3256|3250|225
1636522500000|2021-11-10 05:35:00|3268.3|3262.3|3270.9|3264.9|3270.9|3264.9|3263.5|3257.5|77
1636522800000|2021-11-10 05:40:00|3271|3265|3274.6|3268.6|3276.5|3270.5|3271|3265|167
1636523100000|2021-11-10 05:45:00|3274.8|3268.8|3285.4|3279.4|3285.4|3279.4|3274.8|3268.8|178
1636523400000|2021-11-10 05:50:00|3285.6|3279.6|3288.9|3282.9|3290.4|3284.4|3281.9|3275.9|177
1636523700000|2021-11-10 05:55:00|3289.3|3283.3|3298.5|3292.5|3299.5|3293.5|3289|3283|180
1636524000000|2021-11-10 06:00:00|3298.8|3292.8|3304|3298|3305.3|3299.3|3296.5|3290.5|196
1636524300000|2021-11-10 06:05:00|3303.8|3297.8|3298.4|3292.4|3305.5|3299.5|3298.4|3292.4|118
1636524600000|2021-11-10 06:10:00|3298.6|3292.6|3298.8|3292.8|3299.4|3293.4|3293.9|3287.9|125
1636524900000|2021-11-10 06:15:00|3299|3293|3298.5|3292.5|3301.4|3295.4|3296.4|3290.4|129
1636525200000|2021-11-10 06:20:00|3298.3|3292.3|3296.8|3290.8|3300.9|3294.9|3296.3|3290.3|128
1636525500000|2021-11-10 06:25:00|3296.5|3290.5|3299.4|3293.4|3302.5|3296.5|3296.5|3290.5|149
1636525800000|2021-11-10 06:30:00|3299.9|3293.9|3297.8|3291.8|3299.9|3293.9|3295.8|3289.8|52
1636526100000|2021-11-10 06:35:00|3298|3292|3295.5|3289.5|3298.5|3292.5|3293.8|3287.8|77
1636526400000|2021-11-10 06:40:00|3295.3|3289.3|3289.9|3283.9|3296|3290|3289.3|3283.3|71
1636526700000|2021-11-10 06:45:00|3289.6|3283.6|3288.1|3282.1|3289.9|3283.9|3287.9|3281.9|30
1636527000000|2021-11-10 06:50:00|3287.9|3281.9|3283.3|3277.3|3288.4|3282.4|3283|3277|49
1636527300000|2021-11-10 06:55:00|3283.5|3277.5|3284.1|3278.1|3286.4|3280.4|3282.9|3276.9|46
1636527600000|2021-11-10 07:00:00|3284|3278|3280.9|3274.9|3284.6|3278.6|3280.9|3274.9|24
1636527900000|2021-11-10 07:05:00|3281|3275|3283.6|3277.6|3283.6|3277.6|3281|3275|6
1636528200000|2021-11-10 07:10:00|3283.8|3277.8|3285.3|3279.3|3285.3|3279.3|3283.8|3277.8|5
1636528500000|2021-11-10 07:15:00|3285.4|3279.4|3290.4|3284.4|3291.1|3285.1|3285.4|3279.4|46
1636528800000|2021-11-10 07:20:00|3290.9|3284.9|3288.9|3282.9|3292.1|3286.1|3287.8|3281.8|34
1636529100000|2021-11-10 07:25:00|3289|3283|3290|3284|3290|3284|3286.9|3280.9|33
1636529400000|2021-11-10 07:30:00|3289|3283|3289|3283|3290.5|3284.5|3288.8|3282.8|48
1636529700000|2021-11-10 07:35:00|3288.8|3282.8|3287|3281|3289|3283|3287|3281|12
1636530000000|2021-11-10 07:40:00|3287.4|3281.4|3287|3281|3288|3282|3286.8|3280.8|8
1636530300000|2021-11-10 07:45:00|3286.5|3280.5|3280.9|3274.9|3286.5|3280.5|3278|3272|39
1636530600000|2021-11-10 07:50:00|3281.1|3275.1|3281|3275|3283.1|3277.1|3280.5|3274.5|33
1636530900000|2021-11-10 07:55:00|3281.1|3275.1|3286|3280|3288|3282|3281.1|3275.1|32
1636531200000|2021-11-10 08:00:00|3286.3|3280.3|3297|3291|3298.8|3292.8|3286|3280|69
1636531500000|2021-11-10 08:05:00|3297.3|3291.3|3301.5|3295.5|3302.3|3296.3|3297|3291|39
1636531800000|2021-11-10 08:10:00|3301.3|3295.3|3302.6|3296.6|3302.9|3296.9|3301.3|3295.3|22
1636532100000|2021-11-10 08:15:00|3302.9|3296.9|3307.3|3301.3|3307.3|3301.3|3302.9|3296.9|24
1636532400000|2021-11-10 08:20:00|3307.5|3301.5|3304.4|3298.4|3309.5|3303.5|3304.4|3298.4|60
1636532700000|2021-11-10 08:25:00|3304.5|3298.5|3306.5|3300.5|3309|3303|3303.9|3297.9|38
1636533000000|2021-11-10 08:30:00|3306.6|3300.6|3303|3297|3307.1|3301.1|3303|3297|24
1636533300000|2021-11-10 08:35:00|3302.9|3296.9|3296.3|3290.3|3303.8|3297.8|3296.3|3290.3|26
1636533600000|2021-11-10 08:40:00|3296.5|3290.5|3294|3288|3297.1|3291.1|3294|3288|25
1636533900000|2021-11-10 08:45:00|3293.6|3287.6|3297|3291|3297.6|3291.6|3293.5|3287.5|20
1636534200000|2021-11-10 08:50:00|3296.8|3290.8|3299.4|3293.4|3299.6|3293.6|3294.6|3288.6|32
1636534500000|2021-11-10 08:55:00|3299.3|3293.3|3295.9|3289.9|3299.3|3293.3|3295.8|3289.8|20
1636534800000|2021-11-10 09:00:00|3296.4|3290.4|3294.5|3288.5|3297.6|3291.6|3294.5|3288.5|21
1636535100000|2021-11-10 09:05:00|3294.8|3288.8|3297.9|3291.9|3297.9|3291.9|3294.8|3288.8|21
1636535400000|2021-11-10 09:10:00|3297.6|3291.6|3298.8|3292.8|3300.5|3294.5|3296.9|3290.9|47
1636535700000|2021-11-10 09:15:00|3299|3293|3293|3287|3299.3|3293.3|3293|3287|50
1636536000000|2021-11-10 09:20:00|3293.1|3287.1|3288.3|3282.3|3293.5|3287.5|3286.1|3280.1|69
1636536300000|2021-11-10 09:25:00|3288.5|3282.5|3288.8|3282.8|3288.8|3282.8|3286.8|3280.8|38
1636536600000|2021-11-10 09:30:00|3289|3283|3299.3|3293.3|3299.5|3293.5|3289|3283|70
1636536900000|2021-11-10 09:35:00|3299|3293|3299|3293|3299.5|3293.5|3295|3289|42
1636537200000|2021-11-10 09:40:00|3299.3|3293.3|3299.8|3293.8|3300|3294|3298.8|3292.8|36
1636537500000|2021-11-10 09:45:00|3299.5|3293.5|3300.9|3294.9|3301.6|3295.6|3297.8|3291.8|43
1636537800000|2021-11-10 09:50:00|3301.3|3295.3|3306.3|3300.3|3306.3|3300.3|3300.3|3294.3|53
1636538100000|2021-11-10 09:55:00|3306.5|3300.5|3309.1|3303.1|3315.6|3309.6|3305.9|3299.9|53
1636538400000|2021-11-10 10:00:00|3307.8|3301.8|3303.9|3297.9|3309.6|3303.6|3303.9|3297.9|39
1636538700000|2021-11-10 10:05:00|3303.3|3297.3|3302.4|3296.4|3305.1|3299.1|3301.9|3295.9|43
1636539000000|2021-11-10 10:10:00|3301.8|3295.8|3299.1|3293.1|3301.8|3295.8|3299.1|3293.1|10
1636539300000|2021-11-10 10:15:00|3299.4|3293.4|3299.6|3293.6|3299.9|3293.9|3299.1|3293.1|7
1636539600000|2021-11-10 10:20:00|3299.4|3293.4|3295.1|3289.1|3299.8|3293.8|3295.1|3289.1|21
1636539900000|2021-11-10 10:25:00|3294.9|3288.9|3294.3|3288.3|3295.3|3289.3|3292.4|3286.4|24
1636540200000|2021-11-10 10:30:00|3294.5|3288.5|3297.4|3291.4|3297.5|3291.5|3294.5|3288.5|16
1636540500000|2021-11-10 10:35:00|3296.8|3290.8|3292.6|3286.6|3296.8|3290.8|3292.4|3286.4|18
1636540800000|2021-11-10 10:40:00|3292.4|3286.4|3294|3288|3294|3288|3291.8|3285.8|18
1636541100000|2021-11-10 10:45:00|3293.6|3287.6|3293.3|3287.3|3293.8|3287.8|3292.8|3286.8|36
1636541400000|2021-11-10 10:50:00|3293|3287|3293.8|3287.8|3294|3288|3293|3287|41
1636541700000|2021-11-10 10:55:00|3293.3|3287.3|3294.6|3288.6|3295|3289|3293.3|3287.3|43
1636542000000|2021-11-10 11:00:00|3295.1|3289.1|3298.6|3292.6|3300|3294|3295.1|3289.1|15
1636542300000|2021-11-10 11:05:00|3298.8|3292.8|3297.3|3291.3|3300.3|3294.3|3297.3|3291.3|23
1636542600000|2021-11-10 11:10:00|3297|3291|3295.8|3289.8|3297.3|3291.3|3295.4|3289.4|52
1636542900000|2021-11-10 11:15:00|3295.5|3289.5|3294.4|3288.4|3296|3290|3294.4|3288.4|27
1636543200000|2021-11-10 11:20:00|3294.8|3288.8|3293.5|3287.5|3296|3290|3292|3286|42
1636543500000|2021-11-10 11:25:00|3293.3|3287.3|3292.9|3286.9|3294.3|3288.3|3291.8|3285.8|70
1636543800000|2021-11-10 11:30:00|3293.1|3287.1|3292.8|3286.8|3294|3288|3291.8|3285.8|36
1636544100000|2021-11-10 11:35:00|3293|3287|3290.5|3284.5|3293.5|3287.5|3288.8|3282.8|51
1636544400000|2021-11-10 11:40:00|3290.3|3284.3|3290.9|3284.9|3293|3287|3289.9|3283.9|49
1636544700000|2021-11-10 11:45:00|3290.8|3284.8|3290.9|3284.9|3291.9|3285.9|3289.9|3283.9|38
1636545000000|2021-11-10 11:50:00|3290.6|3284.6|3289.3|3283.3|3290.6|3284.6|3288.3|3282.3|65
1636545300000|2021-11-10 11:55:00|3289.5|3283.5|3288|3282|3290|3284|3288|3282|33
1636545600000|2021-11-10 12:00:00|3288.3|3282.3|3292.5|3286.5|3292.8|3286.8|3288|3282|28
1636545900000|2021-11-10 12:05:00|3292.8|3286.8|3292.3|3286.3|3294.3|3288.3|3291.9|3285.9|39
1636546200000|2021-11-10 12:10:00|3292.5|3286.5|3297.1|3291.1|3297.1|3291.1|3292.5|3286.5|37
1636546500000|2021-11-10 12:15:00|3296.9|3290.9|3294.5|3288.5|3296.9|3290.9|3294.5|3288.5|12
1636546800000|2021-11-10 12:20:00|3294.8|3288.8|3294|3288|3294.8|3288.8|3293.9|3287.9|11
1636547100000|2021-11-10 12:25:00|3294.1|3288.1|3293.5|3287.5|3294.1|3288.1|3293|3287|28
1636547400000|2021-11-10 12:30:00|3293.3|3287.3|3289.8|3283.8|3293.3|3287.3|3287.6|3281.6|42
1636547700000|2021-11-10 12:35:00|3290|3284|3291.3|3285.3|3292.1|3286.1|3290|3284|36
1636548000000|2021-11-10 12:40:00|3291|3285|3293.3|3287.3|3293.3|3287.3|3290.5|3284.5|25
1636548300000|2021-11-10 12:45:00|3292.9|3286.9|3289.3|3283.3|3292.9|3286.9|3288.3|3282.3|30
1636548600000|2021-11-10 12:50:00|3289.5|3283.5|3290.8|3284.8|3291|3285|3288.5|3282.5|28
1636548900000|2021-11-10 12:55:00|3290.3|3284.3|3288|3282|3290.3|3284.3|3285.9|3279.9|46
1636549200000|2021-11-10 13:00:00|3288.1|3282.1|3295|3289|3301|3295|3282|3276|321
1636549500000|2021-11-10 13:05:00|3294.5|3288.5|3290.3|3284.3|3298.4|3292.4|3289.4|3283.4|196
1636549800000|2021-11-10 13:10:00|3290.5|3284.5|3287.9|3281.9|3290.5|3284.5|3283.6|3277.6|109
1636550100000|2021-11-10 13:15:00|3287.6|3281.6|3284.9|3278.9|3289.3|3283.3|3284.5|3278.5|64
1636550400000|2021-11-10 13:20:00|3285|3279|3279.5|3273.5|3285|3279|3278.3|3272.3|45
1636550700000|2021-11-10 13:25:00|3279.3|3273.3|3285.8|3279.8|3286.8|3280.8|3277.5|3271.5|103
1636551000000|2021-11-10 13:30:00|3285.5|3279.5|3286.6|3280.6|3289.3|3283.3|3277.8|3271.8|296
1636551300000|2021-11-10 13:35:00|3286.5|3280.5|3287.1|3281.1|3289.5|3283.5|3283.5|3277.5|158
1636551600000|2021-11-10 13:40:00|3287.4|3281.4|3299.6|3293.6|3299.6|3293.6|3287.4|3281.4|116
1636551900000|2021-11-10 13:45:00|3299.5|3293.5|3296.6|3290.6|3299.5|3293.5|3292.5|3286.5|162
1636552200000|2021-11-10 13:50:00|3296.4|3290.4|3299.6|3293.6|3301.1|3295.1|3296.4|3290.4|53
1636552500000|2021-11-10 13:55:00|3299.9|3293.9|3301.9|3295.9|3302.4|3296.4|3296.5|3290.5|69
1636552800000|2021-11-10 14:00:00|3301|3295|3305.3|3299.3|3305.5|3299.5|3299.5|3293.5|232
1636553100000|2021-11-10 14:05:00|3305.5|3299.5|3302.1|3296.1|3306.5|3300.5|3300.8|3294.8|112
1636553400000|2021-11-10 14:10:00|3302.4|3296.4|3299.3|3293.3|3304.3|3298.3|3296.8|3290.8|124
1636553700000|2021-11-10 14:15:00|3299.5|3293.5|3298.1|3292.1|3302|3296|3297.9|3291.9|175
1636554000000|2021-11-10 14:20:00|3298.4|3292.4|3300.8|3294.8|3301.1|3295.1|3296|3290|162
1636554300000|2021-11-10 14:25:00|3301|3295|3296.1|3290.1|3301|3295|3294.4|3288.4|113
1636554600000|2021-11-10 14:30:00|3295.9|3289.9|3300.6|3294.6|3302.3|3296.3|3295.6|3289.6|178
1636554900000|2021-11-10 14:35:00|3300.4|3294.4|3299.4|3293.4|3302.1|3296.1|3297.3|3291.3|130
1636555200000|2021-11-10 14:40:00|3299.5|3293.5|3306|3300|3306.9|3300.9|3298.3|3292.3|150
1636555500000|2021-11-10 14:45:00|3305.8|3299.8|3305.3|3299.3|3306.6|3300.6|3303.1|3297.1|89
1636555800000|2021-11-10 14:50:00|3305|3299|3298.5|3292.5|3305|3299|3297|3291|87
1636556100000|2021-11-10 14:55:00|3298.8|3292.8|3305.1|3299.1|3305.6|3299.6|3297.8|3291.8|107
1636556400000|2021-11-10 15:00:00|3305.3|3299.3|3302.4|3296.4|3307.4|3301.4|3299.8|3293.8|96
1636556700000|2021-11-10 15:05:00|3302.1|3296.1|3300.4|3294.4|3302.1|3296.1|3298.6|3292.6|48
1636557000000|2021-11-10 15:10:00|3300.6|3294.6|3289.9|3283.9|3301|3295|3289.9|3283.9|162
1636557300000|2021-11-10 15:15:00|3290.3|3284.3|3286.8|3280.8|3292|3286|3286.5|3280.5|56
1636557600000|2021-11-10 15:20:00|3287|3281|3283|3277|3287.3|3281.3|3281.4|3275.4|98
1636557900000|2021-11-10 15:25:00|3282.8|3276.8|3291.8|3285.8|3292|3286|3282.8|3276.8|52
1636558200000|2021-11-10 15:30:00|3290.9|3284.9|3289.1|3283.1|3293.5|3287.5|3287.4|3281.4|70
1636558500000|2021-11-10 15:35:00|3289.4|3283.4|3291.1|3285.1|3297.3|3291.3|3289.4|3283.4|106
1636558800000|2021-11-10 15:40:00|3290.9|3284.9|3289.9|3283.9|3291.6|3285.6|3288.5|3282.5|43
1636559100000|2021-11-10 15:45:00|3290.1|3284.1|3294.9|3288.9|3297|3291|3290.1|3284.1|103
1636559400000|2021-11-10 15:50:00|3294.6|3288.6|3292.6|3286.6|3297|3291|3291.3|3285.3|119
1636559700000|2021-11-10 15:55:00|3292.8|3286.8|3289.5|3283.5|3300.9|3294.9|3287.1|3281.1|176
1636560000000|2021-11-10 16:00:00|3289.3|3283.3|3292|3286|3293.9|3287.9|3288.4|3282.4|66
1636560300000|2021-11-10 16:05:00|3291.8|3285.8|3288|3282|3291.8|3285.8|3286.4|3280.4|50
1636560600000|2021-11-10 16:10:00|3287.8|3281.8|3288.1|3282.1|3289.3|3283.3|3287.8|3281.8|22
1636560900000|2021-11-10 16:15:00|3288.4|3282.4|3288.1|3282.1|3288.4|3282.4|3287.1|3281.1|15
1636561200000|2021-11-10 16:20:00|3289|3283|3289.9|3283.9|3290.8|3284.8|3288.6|3282.6|17
1636561500000|2021-11-10 16:25:00|3289.6|3283.6|3289.6|3283.6|3289.6|3283.6|3288.5|3282.5|10
1636561800000|2021-11-10 16:30:00|3290.3|3284.3|3286.6|3280.6|3290.3|3284.3|3285|3279|62
1636562100000|2021-11-10 16:35:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3286.1|3280.1|77
1636562400000|2021-11-10 16:40:00|3285.9|3279.9|3292.3|3286.3|3292.5|3286.5|3285.9|3279.9|31
1636562700000|2021-11-10 16:45:00|3292.1|3286.1|3291.9|3285.9|3293|3287|3291.5|3285.5|27
1636563000000|2021-11-10 16:50:00|3291.6|3285.6|3293.8|3287.8|3294|3288|3291.5|3285.5|22
1636563300000|2021-11-10 16:55:00|3293.9|3287.9|3294|3288|3294.6|3288.6|3291.8|3285.8|30
1636563600000|2021-11-10 17:00:00|3293.8|3287.8|3294.5|3288.5|3296.1|3290.1|3293.8|3287.8|19
1636563900000|2021-11-10 17:05:00|3294.8|3288.8|3291.3|3285.3|3294.8|3288.8|3291.1|3285.1|26
1636564200000|2021-11-10 17:10:00|3291.4|3285.4|3280|3274|3291.8|3285.8|3280|3274|54
1636564500000|2021-11-10 17:15:00|3279|3273|3278.4|3272.4|3282|3276|3276.5|3270.5|113
1636564800000|2021-11-10 17:20:00|3276.9|3270.9|3268.8|3262.8|3278.4|3272.4|3268.1|3262.1|20
1636565100000|2021-11-10 17:25:00|3269.1|3263.1|3271.3|3265.3|3272.8|3266.8|3269.1|3263.1|67
1636565400000|2021-11-10 17:30:00|3271.5|3265.5|3277.8|3271.8|3278|3272|3271|3265|51
1636565700000|2021-11-10 17:35:00|3277.5|3271.5|3275.6|3269.6|3278|3272|3275|3269|81
1636566000000|2021-11-10 17:40:00|3275.9|3269.9|3278.1|3272.1|3278.1|3272.1|3275.9|3269.9|15
1636566300000|2021-11-10 17:45:00|3278.3|3272.3|3272.8|3266.8|3278.3|3272.3|3272.5|3266.5|17
1636566600000|2021-11-10 17:50:00|3273|3267|3273.4|3267.4|3273.6|3267.6|3271.5|3265.5|20
1636566900000|2021-11-10 17:55:00|3273.6|3267.6|3275.1|3269.1|3275.1|3269.1|3272.9|3266.9|37
1636592400000|2021-11-11 01:00:00|3270.5|3264.5|3268.4|3262.4|3271.3|3265.3|3267.4|3261.4|66
1636592700000|2021-11-11 01:05:00|3268|3262|3278.4|3272.4|3278.4|3272.4|3267.3|3261.3|73
1636593000000|2021-11-11 01:10:00|3278.3|3272.3|3279.1|3273.1|3280|3274|3277.8|3271.8|33
1636593300000|2021-11-11 01:15:00|3279|3273|3285.5|3279.5|3288.4|3282.4|3277.6|3271.6|52
1636593600000|2021-11-11 01:20:00|3285.8|3279.8|3288|3282|3289.5|3283.5|3285.5|3279.5|43
1636593900000|2021-11-11 01:25:00|3288.5|3282.5|3289.8|3283.8|3292.8|3286.8|3286.3|3280.3|49
1636594200000|2021-11-11 01:30:00|3290|3284|3285.8|3279.8|3291.8|3285.8|3285.5|3279.5|141
1636594500000|2021-11-11 01:35:00|3286|3280|3280.5|3274.5|3290|3284|3279.6|3273.6|167
1636594800000|2021-11-11 01:40:00|3280.8|3274.8|3280|3274|3280.8|3274.8|3275.4|3269.4|120
1636595100000|2021-11-11 01:45:00|3279.8|3273.8|3278.5|3272.5|3280.3|3274.3|3277.3|3271.3|79
1636595400000|2021-11-11 01:50:00|3278.3|3272.3|3272.1|3266.1|3278.3|3272.3|3271.9|3265.9|86
1636595700000|2021-11-11 01:55:00|3271.5|3265.5|3276.3|3270.3|3277|3271|3271|3265|98
1636596000000|2021-11-11 02:00:00|3276.1|3270.1|3274.5|3268.5|3276.6|3270.6|3273.3|3267.3|64
1636596300000|2021-11-11 02:05:00|3274.3|3268.3|3273.8|3267.8|3275.5|3269.5|3273.1|3267.1|52
1636596600000|2021-11-11 02:10:00|3273.5|3267.5|3270.8|3264.8|3273.6|3267.6|3268.6|3262.6|104
1636596900000|2021-11-11 02:15:00|3270.5|3264.5|3270.8|3264.8|3271.6|3265.6|3270.4|3264.4|23
1636597200000|2021-11-11 02:20:00|3271|3265|3271.3|3265.3|3271.4|3265.4|3270.3|3264.3|25
1636597500000|2021-11-11 02:25:00|3271|3265|3270.8|3264.8|3271.3|3265.3|3270.8|3264.8|17
1636597800000|2021-11-11 02:30:00|3271|3265|3278.9|3272.9|3278.9|3272.9|3270|3264|146
1636598100000|2021-11-11 02:35:00|3279|3273|3283.4|3277.4|3283.8|3277.8|3278.8|3272.8|109
1636598400000|2021-11-11 02:40:00|3283.5|3277.5|3288.6|3282.6|3288.6|3282.6|3282.5|3276.5|57
1636598700000|2021-11-11 02:45:00|3288.9|3282.9|3291.4|3285.4|3293.8|3287.8|3288.9|3282.9|94
1636599000000|2021-11-11 02:50:00|3290.5|3284.5|3295.5|3289.5|3296.3|3290.3|3289.9|3283.9|65
1636599300000|2021-11-11 02:55:00|3295.8|3289.8|3289.5|3283.5|3295.8|3289.8|3289|3283|64
1636599600000|2021-11-11 03:00:00|3289|3283|3285|3279|3290.3|3284.3|3281.8|3275.8|110
1636599900000|2021-11-11 03:05:00|3285.3|3279.3|3289.5|3283.5|3290.5|3284.5|3285.3|3279.3|54
1636600200000|2021-11-11 03:10:00|3289.3|3283.3|3286.8|3280.8|3290.5|3284.5|3284.5|3278.5|82
1636600500000|2021-11-11 03:15:00|3287|3281|3293.5|3287.5|3294.3|3288.3|3286.5|3280.5|160
1636600800000|2021-11-11 03:20:00|3293.9|3287.9|3294.5|3288.5|3296|3290|3291.5|3285.5|110
1636601100000|2021-11-11 03:25:00|3294.3|3288.3|3294.3|3288.3|3295.5|3289.5|3293.5|3287.5|99
1636601400000|2021-11-11 03:30:00|3293.9|3287.9|3291.9|3285.9|3293.9|3287.9|3291.6|3285.6|12
1636601700000|2021-11-11 03:35:00|3292.3|3286.3|3290.4|3284.4|3292.3|3286.3|3290.1|3284.1|5
1636602000000|2021-11-11 03:40:00|3290.5|3284.5|3288.5|3282.5|3290.5|3284.5|3288.5|3282.5|8
1636602300000|2021-11-11 03:45:00|3288.9|3282.9|3290.5|3284.5|3291.4|3285.4|3288.9|3282.9|10
1636602600000|2021-11-11 03:50:00|3290.3|3284.3|3289.9|3283.9|3290.3|3284.3|3289.9|3283.9|3
1636602900000|2021-11-11 03:55:00|3289.6|3283.6|3289.6|3283.6|3290|3284|3289.6|3283.6|3
1636603200000|2021-11-11 04:00:00|3289.9|3283.9|3289.4|3283.4|3289.9|3283.9|3288.3|3282.3|11
1636603500000|2021-11-11 04:05:00|3288.5|3282.5|3288|3282|3288.6|3282.6|3287.8|3281.8|7
1636603800000|2021-11-11 04:10:00|3287.8|3281.8|3288|3282|3288|3282|3287.8|3281.8|4
1636604100000|2021-11-11 04:15:00|3288.3|3282.3|3288.3|3282.3|3289.4|3283.4|3288|3282|13
1636604400000|2021-11-11 04:20:00|3288|3282|3287.3|3281.3|3288.3|3282.3|3286|3280|22
1636604700000|2021-11-11 04:25:00|3287.5|3281.5|3287|3281|3287.8|3281.8|3286.8|3280.8|17
1636605000000|2021-11-11 04:30:00|3287.3|3281.3|3287.3|3281.3|3287.5|3281.5|3287.3|3281.3|13
1636605300000|2021-11-11 04:35:00|3287|3281|3287|3281|3287.5|3281.5|3286.8|3280.8|15
1636605600000|2021-11-11 04:40:00|3286.8|3280.8|3287|3281|3287|3281|3286.8|3280.8|12
1636605900000|2021-11-11 04:45:00|3287.5|3281.5|3287.5|3281.5|3287.8|3281.8|3287.3|3281.3|18
1636606500000|2021-11-11 04:55:00|3288|3282|3288.5|3282.5|3288.8|3282.8|3288|3282|16
1636606800000|2021-11-11 05:00:00|3288.3|3282.3|3288.5|3282.5|3289|3283|3288.3|3282.3|30
1636607100000|2021-11-11 05:05:00|3288.8|3282.8|3288.8|3282.8|3289|3283|3288.3|3282.3|19
1636607400000|2021-11-11 05:10:00|3289|3283|3289.8|3283.8|3289.8|3283.8|3288.4|3282.4|10
1636607700000|2021-11-11 05:15:00|3289.6|3283.6|3290|3284|3290.4|3284.4|3289.4|3283.4|21
1636608000000|2021-11-11 05:20:00|3289.8|3283.8|3291.8|3285.8|3292.3|3286.3|3289.8|3283.8|20
1636608300000|2021-11-11 05:25:00|3292|3286|3294.8|3288.8|3295|3289|3291.8|3285.8|20
1636608600000|2021-11-11 05:30:00|3295|3289|3303.3|3297.3|3304|3298|3295|3289|190
1636608900000|2021-11-11 05:35:00|3303.5|3297.5|3297|3291|3308|3302|3295.3|3289.3|144
1636609200000|2021-11-11 05:40:00|3296.8|3290.8|3299.3|3293.3|3299.5|3293.5|3294.6|3288.6|123
1636609500000|2021-11-11 05:45:00|3299.5|3293.5|3292.5|3286.5|3303.5|3297.5|3292|3286|154
1636609800000|2021-11-11 05:50:00|3292.6|3286.6|3289.6|3283.6|3293.3|3287.3|3287.4|3281.4|199
1636610100000|2021-11-11 05:55:00|3290|3284|3289.6|3283.6|3290.1|3284.1|3287.1|3281.1|86
1636610400000|2021-11-11 06:00:00|3289.8|3283.8|3294.8|3288.8|3296|3290|3289.8|3283.8|74
1636610700000|2021-11-11 06:05:00|3295|3289|3296.3|3290.3|3298|3292|3295|3289|126
1636611000000|2021-11-11 06:10:00|3296.5|3290.5|3302.4|3296.4|3302.4|3296.4|3296.5|3290.5|103
1636611300000|2021-11-11 06:15:00|3302.8|3296.8|3300.1|3294.1|3304|3298|3300|3294|67
1636611600000|2021-11-11 06:20:00|3300.3|3294.3|3302|3296|3303|3297|3300.3|3294.3|65
1636611900000|2021-11-11 06:25:00|3302.3|3296.3|3305.6|3299.6|3306|3300|3302.3|3296.3|35
1636612200000|2021-11-11 06:30:00|3305.8|3299.8|3307.3|3301.3|3308.4|3302.4|3305.5|3299.5|55
1636612500000|2021-11-11 06:35:00|3307.5|3301.5|3311.3|3305.3|3312.8|3306.8|3307.3|3301.3|80
1636612800000|2021-11-11 06:40:00|3311.5|3305.5|3310.8|3304.8|3311.5|3305.5|3309.1|3303.1|57
1636613100000|2021-11-11 06:45:00|3311|3305|3305.5|3299.5|3312.3|3306.3|3305.5|3299.5|54
1636613400000|2021-11-11 06:50:00|3305.8|3299.8|3306.5|3300.5|3308.5|3302.5|3305.4|3299.4|30
1636613700000|2021-11-11 06:55:00|3306.3|3300.3|3304.4|3298.4|3306.5|3300.5|3302.3|3296.3|56
1636614000000|2021-11-11 07:00:00|3304.6|3298.6|3307.1|3301.1|3307.5|3301.5|3304.6|3298.6|13
1636614300000|2021-11-11 07:05:00|3306.3|3300.3|3301.9|3295.9|3306.3|3300.3|3301.9|3295.9|17
1636614600000|2021-11-11 07:10:00|3302.5|3296.5|3303|3297|3303|3297|3302.1|3296.1|6
1636614900000|2021-11-11 07:15:00|3303.9|3297.9|3304.4|3298.4|3304.8|3298.8|3303.9|3297.9|40
1636615200000|2021-11-11 07:20:00|3304.3|3298.3|3304.1|3298.1|3304.8|3298.8|3303.3|3297.3|54
1636615500000|2021-11-11 07:25:00|3303.9|3297.9|3305|3299|3307.4|3301.4|3303.9|3297.9|28
1636615800000|2021-11-11 07:30:00|3305.3|3299.3|3298.3|3292.3|3305.3|3299.3|3298.3|3292.3|32
1636616100000|2021-11-11 07:35:00|3298.5|3292.5|3298.3|3292.3|3298.5|3292.5|3298.3|3292.3|10
1636616400000|2021-11-11 07:40:00|3298|3292|3291.8|3285.8|3298|3292|3290.9|3284.9|19
1636616700000|2021-11-11 07:45:00|3291.6|3285.6|3291.9|3285.9|3292.1|3286.1|3291.3|3285.3|8
1636617000000|2021-11-11 07:50:00|3292|3286|3291.6|3285.6|3292.4|3286.4|3290|3284|22
1636617300000|2021-11-11 07:55:00|3291.5|3285.5|3284.4|3278.4|3292.5|3286.5|3284.4|3278.4|38
1636617600000|2021-11-11 08:00:00|3283.6|3277.6|3292.8|3286.8|3294.6|3288.6|3283.6|3277.6|69
1636617900000|2021-11-11 08:05:00|3293.1|3287.1|3294.5|3288.5|3294.9|3288.9|3291.3|3285.3|35
1636618200000|2021-11-11 08:10:00|3294.8|3288.8|3294.6|3288.6|3296.4|3290.4|3294.1|3288.1|30
1636618500000|2021-11-11 08:15:00|3294.4|3288.4|3294.9|3288.9|3294.9|3288.9|3294.4|3288.4|9
1636618800000|2021-11-11 08:20:00|3294.6|3288.6|3295.8|3289.8|3295.8|3289.8|3294.5|3288.5|14
1636619100000|2021-11-11 08:25:00|3295.4|3289.4|3295.9|3289.9|3296.6|3290.6|3295.1|3289.1|20
1636619400000|2021-11-11 08:30:00|3296.1|3290.1|3298.4|3292.4|3300.4|3294.4|3296.1|3290.1|50
1636619700000|2021-11-11 08:35:00|3298.1|3292.1|3299.5|3293.5|3299.9|3293.9|3298|3292|26
1636620000000|2021-11-11 08:40:00|3299.9|3293.9|3305.8|3299.8|3307.4|3301.4|3299.9|3293.9|50
1636620300000|2021-11-11 08:45:00|3305.9|3299.9|3304.9|3298.9|3306.6|3300.6|3303.8|3297.8|14
1636620600000|2021-11-11 08:50:00|3305.1|3299.1|3307.4|3301.4|3307.5|3301.5|3305.1|3299.1|14
1636620900000|2021-11-11 08:55:00|3309.4|3303.4|3311|3305|3312.4|3306.4|3309|3303|22
1636621200000|2021-11-11 09:00:00|3311.6|3305.6|3312.1|3306.1|3312.1|3306.1|3310|3304|52
1636621500000|2021-11-11 09:05:00|3311.9|3305.9|3311.8|3305.8|3312.3|3306.3|3310.8|3304.8|27
1636621800000|2021-11-11 09:10:00|3312|3306|3310.8|3304.8|3312.5|3306.5|3310.5|3304.5|20
1636622100000|2021-11-11 09:15:00|3311|3305|3309.4|3303.4|3311|3305|3307.3|3301.3|41
1636622400000|2021-11-11 09:20:00|3309.1|3303.1|3310.3|3304.3|3311.5|3305.5|3308.5|3302.5|52
1636622700000|2021-11-11 09:25:00|3310.5|3304.5|3309.5|3303.5|3311.3|3305.3|3308.5|3302.5|58
1636623000000|2021-11-11 09:30:00|3309.3|3303.3|3308.3|3302.3|3310.1|3304.1|3308.3|3302.3|36
1636623300000|2021-11-11 09:35:00|3308.5|3302.5|3311.3|3305.3|3312|3306|3308.5|3302.5|19
1636623600000|2021-11-11 09:40:00|3311|3305|3311.3|3305.3|3311.3|3305.3|3310.5|3304.5|18
1636623900000|2021-11-11 09:45:00|3311|3305|3313|3307|3316.3|3310.3|3310.8|3304.8|37
1636624200000|2021-11-11 09:50:00|3313.4|3307.4|3316.5|3310.5|3316.5|3310.5|3312.6|3306.6|24
1636624500000|2021-11-11 09:55:00|3316.8|3310.8|3316.8|3310.8|3317.4|3311.4|3316|3310|15
1636624800000|2021-11-11 10:00:00|3317|3311|3316.5|3310.5|3317.3|3311.3|3315.5|3309.5|23
1636625100000|2021-11-11 10:05:00|3316.3|3310.3|3316.6|3310.6|3317.3|3311.3|3316.3|3310.3|7
1636625400000|2021-11-11 10:10:00|3316.5|3310.5|3316.8|3310.8|3317.3|3311.3|3316.3|3310.3|13
1636625700000|2021-11-11 10:15:00|3316.5|3310.5|3313.3|3307.3|3316.5|3310.5|3312.9|3306.9|17
1636626000000|2021-11-11 10:20:00|3312.9|3306.9|3314.3|3308.3|3314.9|3308.9|3310.9|3304.9|30
1636626300000|2021-11-11 10:25:00|3314|3308|3313|3307|3314.8|3308.8|3312.1|3306.1|25
1636626600000|2021-11-11 10:30:00|3311.9|3305.9|3315.1|3309.1|3315.1|3309.1|3311.6|3305.6|24
1636626900000|2021-11-11 10:35:00|3315|3309|3312.5|3306.5|3315|3309|3311.6|3305.6|36
1636627200000|2021-11-11 10:40:00|3312.3|3306.3|3308.3|3302.3|3312.3|3306.3|3308|3302|34
1636627500000|2021-11-11 10:45:00|3308|3302|3308.8|3302.8|3309.5|3303.5|3308|3302|15
1636627800000|2021-11-11 10:50:00|3308.5|3302.5|3307.8|3301.8|3309|3303|3307.6|3301.6|43
1636628100000|2021-11-11 10:55:00|3308|3302|3308|3302|3308.3|3302.3|3307.5|3301.5|18
1636628400000|2021-11-11 11:00:00|3308.3|3302.3|3301.6|3295.6|3308.5|3302.5|3301.6|3295.6|48
1636628700000|2021-11-11 11:05:00|3301.9|3295.9|3298|3292|3303.1|3297.1|3298|3292|20
1636629000000|2021-11-11 11:10:00|3298.5|3292.5|3294|3288|3298.8|3292.8|3293.6|3287.6|33
1636629300000|2021-11-11 11:15:00|3293.8|3287.8|3292.6|3286.6|3297.6|3291.6|3292.5|3286.5|24
1636629600000|2021-11-11 11:20:00|3293.4|3287.4|3292.1|3286.1|3294.8|3288.8|3292|3286|16
1636629900000|2021-11-11 11:25:00|3291.8|3285.8|3289.8|3283.8|3291.8|3285.8|3289.8|3283.8|19
1636630200000|2021-11-11 11:30:00|3290|3284|3289.8|3283.8|3290.9|3284.9|3289.8|3283.8|22
1636630500000|2021-11-11 11:35:00|3289.9|3283.9|3288.8|3282.8|3289.9|3283.9|3287.3|3281.3|21
1636630800000|2021-11-11 11:40:00|3288.5|3282.5|3284.4|3278.4|3288.5|3282.5|3284.4|3278.4|34
1636631100000|2021-11-11 11:45:00|3284.6|3278.6|3284.5|3278.5|3286.5|3280.5|3284.5|3278.5|26
1636631400000|2021-11-11 11:50:00|3284.6|3278.6|3282.1|3276.1|3284.6|3278.6|3282.1|3276.1|37
1636631700000|2021-11-11 11:55:00|3281.9|3275.9|3275.4|3269.4|3281.9|3275.9|3275.1|3269.1|33
1636632000000|2021-11-11 12:00:00|3275.9|3269.9|3275.3|3269.3|3276.3|3270.3|3274.1|3268.1|27
1636632300000|2021-11-11 12:05:00|3275.8|3269.8|3275.4|3269.4|3277|3271|3274.5|3268.5|47
1636632600000|2021-11-11 12:10:00|3275.6|3269.6|3281.3|3275.3|3282.4|3276.4|3274.8|3268.8|51
1636632900000|2021-11-11 12:15:00|3281|3275|3282.5|3276.5|3285.8|3279.8|3280.8|3274.8|61
1636633200000|2021-11-11 12:20:00|3281.9|3275.9|3284.8|3278.8|3285.9|3279.9|3281.8|3275.8|49
1636633500000|2021-11-11 12:25:00|3285|3279|3285.8|3279.8|3287.3|3281.3|3283.3|3277.3|73
1636633800000|2021-11-11 12:30:00|3286|3280|3286.3|3280.3|3288.3|3282.3|3285.1|3279.1|47
1636634100000|2021-11-11 12:35:00|3286.5|3280.5|3285.1|3279.1|3288.6|3282.6|3285.1|3279.1|35
1636634400000|2021-11-11 12:40:00|3284.9|3278.9|3289.6|3283.6|3289.8|3283.8|3282.5|3276.5|44
1636634700000|2021-11-11 12:45:00|3289.5|3283.5|3293|3287|3295.5|3289.5|3287.6|3281.6|45
1636635000000|2021-11-11 12:50:00|3293.3|3287.3|3294.6|3288.6|3297|3291|3292.1|3286.1|85
1636635300000|2021-11-11 12:55:00|3294.4|3288.4|3287.8|3281.8|3297.9|3291.9|3286.1|3280.1|118
1636635600000|2021-11-11 13:00:00|3287.5|3281.5|3278.5|3272.5|3297.9|3291.9|3276.3|3270.3|331
1636635900000|2021-11-11 13:05:00|3278.3|3272.3|3279.3|3273.3|3281.5|3275.5|3275.3|3269.3|161
1636636200000|2021-11-11 13:10:00|3279|3273|3278.1|3272.1|3281|3275|3275.5|3269.5|119
1636636500000|2021-11-11 13:15:00|3278.5|3272.5|3277.5|3271.5|3280.1|3274.1|3274.5|3268.5|110
1636636800000|2021-11-11 13:20:00|3277.8|3271.8|3277.3|3271.3|3279.8|3273.8|3274.4|3268.4|104
1636637100000|2021-11-11 13:25:00|3277.4|3271.4|3275.4|3269.4|3278.3|3272.3|3275.1|3269.1|53
1636637400000|2021-11-11 13:30:00|3275|3269|3275.5|3269.5|3276.8|3270.8|3274|3268|70
1636637700000|2021-11-11 13:35:00|3275.8|3269.8|3275.9|3269.9|3276.8|3270.8|3273.5|3267.5|108
1636638000000|2021-11-11 13:40:00|3275.6|3269.6|3271.5|3265.5|3276.4|3270.4|3270.4|3264.4|83
1636638300000|2021-11-11 13:45:00|3271.6|3265.6|3275.4|3269.4|3276.1|3270.1|3271.6|3265.6|94
1636638600000|2021-11-11 13:50:00|3275.1|3269.1|3279.6|3273.6|3280.1|3274.1|3273.6|3267.6|91
1636638900000|2021-11-11 13:55:00|3279.9|3273.9|3291.3|3285.3|3291.3|3285.3|3279.9|3273.9|102
1636639200000|2021-11-11 14:00:00|3291.1|3285.1|3291.3|3285.3|3296.5|3290.5|3286|3280|182
1636639500000|2021-11-11 14:05:00|3292|3286|3295|3289|3297.3|3291.3|3292|3286|162
1636639800000|2021-11-11 14:10:00|3294.8|3288.8|3288|3282|3295|3289|3287.3|3281.3|139
1636640100000|2021-11-11 14:15:00|3288.3|3282.3|3288.8|3282.8|3290.5|3284.5|3286.8|3280.8|139
1636640400000|2021-11-11 14:20:00|3288.5|3282.5|3280|3274|3288.6|3282.6|3278.6|3272.6|276
1636640700000|2021-11-11 14:25:00|3279.8|3273.8|3283|3277|3283.8|3277.8|3278.9|3272.9|197
1636641000000|2021-11-11 14:30:00|3283.3|3277.3|3286.5|3280.5|3287.3|3281.3|3281.8|3275.8|137
1636641300000|2021-11-11 14:35:00|3286.8|3280.8|3282.4|3276.4|3289.8|3283.8|3282.4|3276.4|103
1636641600000|2021-11-11 14:40:00|3282.1|3276.1|3284.6|3278.6|3287.3|3281.3|3282.1|3276.1|76
1636641900000|2021-11-11 14:45:00|3284.5|3278.5|3287.8|3281.8|3287.8|3281.8|3278.9|3272.9|138
1636642200000|2021-11-11 14:50:00|3287.5|3281.5|3293.9|3287.9|3295|3289|3287.5|3281.5|99
1636642500000|2021-11-11 14:55:00|3294.3|3288.3|3286|3280|3294.3|3288.3|3284|3278|76
1636642800000|2021-11-11 15:00:00|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3280.3|3274.3|93
1636643100000|2021-11-11 15:05:00|3286.1|3280.1|3285.5|3279.5|3288.3|3282.3|3282.8|3276.8|62
1636643400000|2021-11-11 15:10:00|3285.9|3279.9|3285.3|3279.3|3286.1|3280.1|3282.8|3276.8|50
1636643700000|2021-11-11 15:15:00|3286|3280|3285.5|3279.5|3286.6|3280.6|3284.8|3278.8|14
1636644000000|2021-11-11 15:20:00|3285.8|3279.8|3288.3|3282.3|3289.6|3283.6|3283.6|3277.6|57
1636644300000|2021-11-11 15:25:00|3288.5|3282.5|3286|3280|3288.9|3282.9|3284.8|3278.8|99
1636644600000|2021-11-11 15:30:00|3286.4|3280.4|3286.3|3280.3|3287.3|3281.3|3283.8|3277.8|68
1636644900000|2021-11-11 15:35:00|3286.5|3280.5|3284.5|3278.5|3288.5|3282.5|3284.5|3278.5|51
1636645200000|2021-11-11 15:40:00|3284.8|3278.8|3283.3|3277.3|3286.5|3280.5|3281.4|3275.4|75
1636645500000|2021-11-11 15:45:00|3283|3277|3286.5|3280.5|3288.4|3282.4|3283|3277|63
1636645800000|2021-11-11 15:50:00|3286.4|3280.4|3289.4|3283.4|3291.5|3285.5|3286.1|3280.1|62
1636646100000|2021-11-11 15:55:00|3289.1|3283.1|3280.8|3274.8|3289.5|3283.5|3279.5|3273.5|210
1636646400000|2021-11-11 16:00:00|3281|3275|3282.5|3276.5|3283|3277|3281|3275|37
1636646700000|2021-11-11 16:05:00|3282.3|3276.3|3282.3|3276.3|3283|3277|3280.5|3274.5|20
1636647000000|2021-11-11 16:10:00|3282|3276|3282.3|3276.3|3282.4|3276.4|3281|3275|21
1636647300000|2021-11-11 16:15:00|3282.5|3276.5|3277.8|3271.8|3283|3277|3277.3|3271.3|33
1636647600000|2021-11-11 16:20:00|3278|3272|3279.3|3273.3|3280.5|3274.5|3278|3272|29
1636647900000|2021-11-11 16:25:00|3279|3273|3274|3268|3279|3273|3273.5|3267.5|54
1636648200000|2021-11-11 16:30:00|3273.8|3267.8|3270.5|3264.5|3273.8|3267.8|3269.6|3263.6|73
1636648500000|2021-11-11 16:35:00|3270.3|3264.3|3273.6|3267.6|3274.4|3268.4|3270|3264|55
1636648800000|2021-11-11 16:40:00|3273.5|3267.5|3274.4|3268.4|3274.4|3268.4|3270.8|3264.8|30
1636649100000|2021-11-11 16:45:00|3276|3270|3271.8|3265.8|3276.3|3270.3|3268.8|3262.8|113
1636649400000|2021-11-11 16:50:00|3271.5|3265.5|3273.4|3267.4|3274|3268|3271.5|3265.5|16
1636649700000|2021-11-11 16:55:00|3273.6|3267.6|3273.3|3267.3|3276|3270|3272.4|3266.4|35
1636650000000|2021-11-11 17:00:00|3272.8|3266.8|3271.6|3265.6|3272.9|3266.9|3271.6|3265.6|24
1636650300000|2021-11-11 17:05:00|3271.8|3265.8|3271.9|3265.9|3273.1|3267.1|3271.8|3265.8|18
1636650600000|2021-11-11 17:10:00|3271.4|3265.4|3270.8|3264.8|3271.4|3265.4|3270.1|3264.1|29
1636650900000|2021-11-11 17:15:00|3271|3265|3270.3|3264.3|3271|3265|3270.1|3264.1|11
1636651200000|2021-11-11 17:20:00|3270.5|3264.5|3270.8|3264.8|3271|3265|3269.9|3263.9|13
1636651500000|2021-11-11 17:25:00|3270.5|3264.5|3270.9|3264.9|3273|3267|3269.9|3263.9|19
1636651800000|2021-11-11 17:30:00|3270.6|3264.6|3272.3|3266.3|3272.4|3266.4|3270.6|3264.6|12
1636652100000|2021-11-11 17:35:00|3272.5|3266.5|3272.5|3266.5|3272.9|3266.9|3272.3|3266.3|8
1636652400000|2021-11-11 17:40:00|3272.4|3266.4|3271.3|3265.3|3272.4|3266.4|3271.3|3265.3|6
1636652700000|2021-11-11 17:45:00|3271.5|3265.5|3271.3|3265.3|3272.6|3266.6|3271.3|3265.3|13
1636653000000|2021-11-11 17:50:00|3271.5|3265.5|3270.8|3264.8|3271.5|3265.5|3270.8|3264.8|12
1636653300000|2021-11-11 17:55:00|3271|3265|3273.1|3267.1|3273.3|3267.3|3270.9|3264.9|19
1636678800000|2021-11-12 01:00:00|3276.8|3270.8|3279.6|3273.6|3280.4|3274.4|3276|3270|184
1636679100000|2021-11-12 01:05:00|3280.1|3274.1|3286.1|3280.1|3287.3|3281.3|3279.3|3273.3|186
1636679400000|2021-11-12 01:10:00|3286.6|3280.6|3286.5|3280.5|3286.6|3280.6|3282.1|3276.1|123
1636679700000|2021-11-12 01:15:00|3286.8|3280.8|3283.9|3277.9|3287.1|3281.1|3283.5|3277.5|102
1636680000000|2021-11-12 01:20:00|3283.6|3277.6|3278.4|3272.4|3283.6|3277.6|3277.6|3271.6|127
1636680300000|2021-11-12 01:25:00|3278.1|3272.1|3276.9|3270.9|3278.1|3272.1|3271.8|3265.8|263
1636680600000|2021-11-12 01:30:00|3276|3270|3280.4|3274.4|3283.1|3277.1|3275.8|3269.8|336
1636680900000|2021-11-12 01:35:00|3280.3|3274.3|3281.6|3275.6|3285|3279|3279.4|3273.4|241
1636681200000|2021-11-12 01:40:00|3281.4|3275.4|3283.9|3277.9|3284.5|3278.5|3279.9|3273.9|204
1636681500000|2021-11-12 01:45:00|3284.1|3278.1|3284.3|3278.3|3287.3|3281.3|3283.9|3277.9|100
1636681800000|2021-11-12 01:50:00|3285|3279|3285|3279|3286|3280|3284|3278|75
1636682100000|2021-11-12 01:55:00|3285.3|3279.3|3287.9|3281.9|3287.9|3281.9|3285|3279|100
1636682400000|2021-11-12 02:00:00|3287.5|3281.5|3287.1|3281.1|3287.8|3281.8|3283.8|3277.8|76
1636682700000|2021-11-12 02:05:00|3287.4|3281.4|3281.4|3275.4|3287.4|3281.4|3280.9|3274.9|79
1636683000000|2021-11-12 02:10:00|3281.6|3275.6|3285.4|3279.4|3286|3280|3279.6|3273.6|66
1636683300000|2021-11-12 02:15:00|3285.8|3279.8|3284.5|3278.5|3286.8|3280.8|3284.5|3278.5|23
1636683600000|2021-11-12 02:20:00|3284.8|3278.8|3283.8|3277.8|3284.8|3278.8|3283.8|3277.8|21
1636683900000|2021-11-12 02:25:00|3283.1|3277.1|3283|3277|3284.1|3278.1|3283|3277|13
1636684200000|2021-11-12 02:30:00|3282.8|3276.8|3286.5|3280.5|3286.8|3280.8|3281.8|3275.8|131
1636684500000|2021-11-12 02:35:00|3286.3|3280.3|3281.3|3275.3|3287.8|3281.8|3281.1|3275.1|174
1636684800000|2021-11-12 02:40:00|3281|3275|3284.4|3278.4|3284.8|3278.8|3279.5|3273.5|115
1636685100000|2021-11-12 02:45:00|3284|3278|3283|3277|3284.9|3278.9|3281.9|3275.9|92
1636685400000|2021-11-12 02:50:00|3282.8|3276.8|3284.8|3278.8|3286.3|3280.3|3282|3276|95
1636685700000|2021-11-12 02:55:00|3285.3|3279.3|3282.6|3276.6|3285.3|3279.3|3280.1|3274.1|100
1636686000000|2021-11-12 03:00:00|3282.8|3276.8|3279.8|3273.8|3283.8|3277.8|3278.5|3272.5|167
1636686300000|2021-11-12 03:05:00|3280.1|3274.1|3281.3|3275.3|3282.4|3276.4|3277.9|3271.9|115
1636686600000|2021-11-12 03:10:00|3281.5|3275.5|3279.5|3273.5|3281.5|3275.5|3278.5|3272.5|84
1636686900000|2021-11-12 03:15:00|3279.3|3273.3|3280.9|3274.9|3281|3275|3276.8|3270.8|168
1636687200000|2021-11-12 03:20:00|3281|3275|3278.3|3272.3|3282.6|3276.6|3278.3|3272.3|159
1636687500000|2021-11-12 03:25:00|3278.1|3272.1|3275.5|3269.5|3280.5|3274.5|3275.5|3269.5|83
1636687800000|2021-11-12 03:30:00|3275.8|3269.8|3277.4|3271.4|3277.5|3271.5|3275.8|3269.8|10
1636688100000|2021-11-12 03:35:00|3278.1|3272.1|3278|3272|3278.1|3272.1|3277.6|3271.6|6
1636688400000|2021-11-12 03:40:00|3277.8|3271.8|3278.1|3272.1|3278.3|3272.3|3277.5|3271.5|9
1636688700000|2021-11-12 03:45:00|3277.8|3271.8|3277.8|3271.8|3278.3|3272.3|3277.8|3271.8|9
1636689000000|2021-11-12 03:50:00|3278|3272|3278.4|3272.4|3278.8|3272.8|3277.8|3271.8|9
1636689300000|2021-11-12 03:55:00|3278.6|3272.6|3278.6|3272.6|3278.6|3272.6|3278.6|3272.6|1
1636689600000|2021-11-12 04:00:00|3279.9|3273.9|3281.1|3275.1|3281.4|3275.4|3279.9|3273.9|5
1636689900000|2021-11-12 04:05:00|3281.4|3275.4|3281.8|3275.8|3282|3276|3281.4|3275.4|5
1636690500000|2021-11-12 04:15:00|3282|3276|3282|3276|3282|3276|3281.8|3275.8|15
1636690800000|2021-11-12 04:20:00|3281.8|3275.8|3282|3276|3282.6|3276.6|3281.8|3275.8|7
1636691100000|2021-11-12 04:25:00|3282.3|3276.3|3282|3276|3282.3|3276.3|3282|3276|4
1636691400000|2021-11-12 04:30:00|3282.3|3276.3|3283.5|3277.5|3283.5|3277.5|3282|3276|12
1636691700000|2021-11-12 04:35:00|3283|3277|3283|3277|3284|3278|3282.3|3276.3|19
1636692000000|2021-11-12 04:40:00|3283.3|3277.3|3283.8|3277.8|3283.8|3277.8|3283.3|3277.3|5
1636692600000|2021-11-12 04:50:00|3284|3278|3283.5|3277.5|3284|3278|3283.5|3277.5|3
1636693200000|2021-11-12 05:00:00|3284.3|3278.3|3284.4|3278.4|3284.5|3278.5|3284.3|3278.3|3
1636693500000|2021-11-12 05:05:00|3284.5|3278.5|3282.8|3276.8|3284.5|3278.5|3282|3276|11
1636693800000|2021-11-12 05:10:00|3283|3277|3283.3|3277.3|3283.3|3277.3|3283|3277|2
1636694100000|2021-11-12 05:15:00|3283.5|3277.5|3283.5|3277.5|3283.5|3277.5|3283.5|3277.5|1
1636694400000|2021-11-12 05:20:00|3283.3|3277.3|3282.8|3276.8|3283.5|3277.5|3282.6|3276.6|14
1636694700000|2021-11-12 05:25:00|3282.3|3276.3|3284.3|3278.3|3284.3|3278.3|3282.1|3276.1|14
1636695000000|2021-11-12 05:30:00|3284|3278|3278|3272|3284|3278|3274.6|3268.6|178
1636695300000|2021-11-12 05:35:00|3278.3|3272.3|3281.3|3275.3|3283.5|3277.5|3277.4|3271.4|155
1636695600000|2021-11-12 05:40:00|3281.5|3275.5|3280.3|3274.3|3284.5|3278.5|3278.5|3272.5|206
1636695900000|2021-11-12 05:45:00|3280.5|3274.5|3277.3|3271.3|3283.8|3277.8|3276.3|3270.3|91
1636696200000|2021-11-12 05:50:00|3277|3271|3275.5|3269.5|3277|3271|3272.9|3266.9|125
1636696500000|2021-11-12 05:55:00|3275.9|3269.9|3279.8|3273.8|3280|3274|3275.9|3269.9|68
1636696800000|2021-11-12 06:00:00|3279.5|3273.5|3280.8|3274.8|3281|3275|3277.5|3271.5|90
1636697100000|2021-11-12 06:05:00|3280.5|3274.5|3277.8|3271.8|3280.5|3274.5|3277.5|3271.5|42
1636697400000|2021-11-12 06:10:00|3278|3272|3279.5|3273.5|3279.8|3273.8|3276.5|3270.5|46
1636697700000|2021-11-12 06:15:00|3279.3|3273.3|3279|3273|3282.5|3276.5|3278.5|3272.5|88
1636698000000|2021-11-12 06:20:00|3279.5|3273.5|3278.8|3272.8|3281.3|3275.3|3278.8|3272.8|57
1636698300000|2021-11-12 06:25:00|3278.5|3272.5|3275.5|3269.5|3280.5|3274.5|3275.1|3269.1|75
1636698600000|2021-11-12 06:30:00|3275.3|3269.3|3271.4|3265.4|3275.9|3269.9|3271.4|3265.4|110
1636698900000|2021-11-12 06:35:00|3271|3265|3272.5|3266.5|3274.1|3268.1|3271|3265|108
1636699200000|2021-11-12 06:40:00|3272.3|3266.3|3271.4|3265.4|3273|3267|3270.5|3264.5|103
1636699500000|2021-11-12 06:45:00|3271.1|3265.1|3267.5|3261.5|3271.6|3265.6|3266.9|3260.9|98
1636699800000|2021-11-12 06:50:00|3266.4|3260.4|3262.3|3256.3|3266.5|3260.5|3260.9|3254.9|147
1636700100000|2021-11-12 06:55:00|3262.9|3256.9|3252.5|3246.5|3263.4|3257.4|3249.3|3243.3|209
1636700400000|2021-11-12 07:00:00|3252.9|3246.9|3256.5|3250.5|3256.5|3250.5|3251.6|3245.6|20
1636700700000|2021-11-12 07:05:00|3255.8|3249.8|3250.5|3244.5|3255.8|3249.8|3248.4|3242.4|26
1636701000000|2021-11-12 07:10:00|3250.8|3244.8|3246.8|3240.8|3250.8|3244.8|3246.8|3240.8|14
1636701300000|2021-11-12 07:15:00|3246.9|3240.9|3249.8|3243.8|3249.8|3243.8|3246.8|3240.8|22
1636701600000|2021-11-12 07:20:00|3249.9|3243.9|3249.9|3243.9|3251.4|3245.4|3246.5|3240.5|35
1636701900000|2021-11-12 07:25:00|3249.1|3243.1|3246.9|3240.9|3249.1|3243.1|3246.9|3240.9|20
1636702200000|2021-11-12 07:30:00|3247.1|3241.1|3250.6|3244.6|3250.6|3244.6|3246.8|3240.8|26
1636702500000|2021-11-12 07:35:00|3251|3245|3256|3250|3256.9|3250.9|3250.4|3244.4|40
1636702800000|2021-11-12 07:40:00|3255.8|3249.8|3253.6|3247.6|3255.8|3249.8|3251.4|3245.4|62
1636703100000|2021-11-12 07:45:00|3253.9|3247.9|3248.8|3242.8|3253.9|3247.9|3248.8|3242.8|28
1636703400000|2021-11-12 07:50:00|3249|3243|3248.8|3242.8|3250|3244|3248.5|3242.5|34
1636703700000|2021-11-12 07:55:00|3249.1|3243.1|3248.5|3242.5|3250.1|3244.1|3247.1|3241.1|32
1636704000000|2021-11-12 08:00:00|3249.3|3243.3|3244.9|3238.9|3249.8|3243.8|3244.3|3238.3|51
1636704300000|2021-11-12 08:05:00|3245|3239|3242|3236|3246.5|3240.5|3242|3236|33
1636704600000|2021-11-12 08:10:00|3241.8|3235.8|3243.5|3237.5|3244.6|3238.6|3240.8|3234.8|39
1636704900000|2021-11-12 08:15:00|3243.3|3237.3|3243.5|3237.5|3244.5|3238.5|3242.5|3236.5|30
1636705200000|2021-11-12 08:20:00|3243.4|3237.4|3243|3237|3243.4|3237.4|3242.5|3236.5|6
1636705500000|2021-11-12 08:25:00|3242.8|3236.8|3242|3236|3243|3237|3242|3236|9
1636705800000|2021-11-12 08:30:00|3241.8|3235.8|3240.8|3234.8|3242|3236|3240.3|3234.3|24
1636706100000|2021-11-12 08:35:00|3240.9|3234.9|3242.3|3236.3|3242.3|3236.3|3240.9|3234.9|9
1636706400000|2021-11-12 08:40:00|3242|3236|3243.6|3237.6|3245.4|3239.4|3242|3236|17
1636706700000|2021-11-12 08:45:00|3244|3238|3244.5|3238.5|3244.8|3238.8|3243.8|3237.8|10
1636707000000|2021-11-12 08:50:00|3244.8|3238.8|3244.5|3238.5|3245.3|3239.3|3244.3|3238.3|12
1636707300000|2021-11-12 08:55:00|3244.8|3238.8|3246.5|3240.5|3247.8|3241.8|3244.6|3238.6|21
1636707600000|2021-11-12 09:00:00|3246.3|3240.3|3246.3|3240.3|3246.6|3240.6|3244.9|3238.9|17
1636707900000|2021-11-12 09:05:00|3246|3240|3245.4|3239.4|3246|3240|3243.9|3237.9|13
1636708200000|2021-11-12 09:10:00|3245.6|3239.6|3245.4|3239.4|3248.3|3242.3|3245.4|3239.4|12
1636708500000|2021-11-12 09:15:00|3245.1|3239.1|3245.8|3239.8|3245.9|3239.9|3244|3238|19
1636708800000|2021-11-12 09:20:00|3246.1|3240.1|3246.1|3240.1|3248|3242|3245.9|3239.9|20
1636709100000|2021-11-12 09:25:00|3246.4|3240.4|3246|3240|3248.3|3242.3|3246|3240|33
1636709400000|2021-11-12 09:30:00|3245.8|3239.8|3245.3|3239.3|3247.3|3241.3|3245.1|3239.1|41
1636709700000|2021-11-12 09:35:00|3245.1|3239.1|3244.6|3238.6|3245.3|3239.3|3244.4|3238.4|14
1636710000000|2021-11-12 09:40:00|3244.4|3238.4|3244.1|3238.1|3245|3239|3243.9|3237.9|8
1636710300000|2021-11-12 09:45:00|3243.9|3237.9|3250|3244|3250.3|3244.3|3243.9|3237.9|40
1636710600000|2021-11-12 09:50:00|3249.8|3243.8|3252.1|3246.1|3253.6|3247.6|3248.8|3242.8|33
1636710900000|2021-11-12 09:55:00|3251.9|3245.9|3251.1|3245.1|3252.3|3246.3|3251|3245|10
1636711200000|2021-11-12 10:00:00|3251.4|3245.4|3254|3248|3255.1|3249.1|3251.4|3245.4|17
1636711500000|2021-11-12 10:05:00|3254.4|3248.4|3257|3251|3257.5|3251.5|3253.8|3247.8|20
1636711800000|2021-11-12 10:10:00|3256.8|3250.8|3267.6|3261.6|3274.9|3268.9|3256.5|3250.5|28
1636712100000|2021-11-12 10:15:00|3268.3|3262.3|3269.1|3263.1|3269.5|3263.5|3265.4|3259.4|38
1636712400000|2021-11-12 10:20:00|3268.9|3262.9|3257|3251|3268.9|3262.9|3256.8|3250.8|35
1636712700000|2021-11-12 10:25:00|3256.8|3250.8|3254.1|3248.1|3256.8|3250.8|3253.8|3247.8|33
1636713000000|2021-11-12 10:30:00|3254.4|3248.4|3254.5|3248.5|3255.9|3249.9|3253.5|3247.5|44
1636713300000|2021-11-12 10:35:00|3254.8|3248.8|3255.6|3249.6|3256.1|3250.1|3254.8|3248.8|22
1636713600000|2021-11-12 10:40:00|3255.9|3249.9|3256.5|3250.5|3257.9|3251.9|3255.4|3249.4|19
1636713900000|2021-11-12 10:45:00|3256.8|3250.8|3260.6|3254.6|3260.6|3254.6|3256.8|3250.8|13
1636714200000|2021-11-12 10:50:00|3260.4|3254.4|3260.4|3254.4|3260.6|3254.6|3258.8|3252.8|26
1636714500000|2021-11-12 10:55:00|3260.6|3254.6|3262|3256|3262|3256|3260.6|3254.6|7
1636714800000|2021-11-12 11:00:00|3261.6|3255.6|3263.3|3257.3|3263.3|3257.3|3261.6|3255.6|10
1636715100000|2021-11-12 11:05:00|3263|3257|3263.1|3257.1|3263.3|3257.3|3262.4|3256.4|8
1636715400000|2021-11-12 11:10:00|3263.4|3257.4|3265.3|3259.3|3267.4|3261.4|3263.4|3257.4|18
1636715700000|2021-11-12 11:15:00|3265.6|3259.6|3263.4|3257.4|3266|3260|3263|3257|28
1636716000000|2021-11-12 11:20:00|3263.6|3257.6|3262.4|3256.4|3264.4|3258.4|3261.5|3255.5|38
1636716300000|2021-11-12 11:25:00|3262.1|3256.1|3261.8|3255.8|3262.6|3256.6|3260.6|3254.6|30
1636716600000|2021-11-12 11:30:00|3262.6|3256.6|3264.9|3258.9|3264.9|3258.9|3261.9|3255.9|28
1636716900000|2021-11-12 11:35:00|3264.6|3258.6|3266.6|3260.6|3266.6|3260.6|3264.4|3258.4|25
1636717200000|2021-11-12 11:40:00|3266.9|3260.9|3270|3264|3270.6|3264.6|3266.9|3260.9|29
1636717500000|2021-11-12 11:45:00|3269.4|3263.4|3267.5|3261.5|3269.4|3263.4|3267.1|3261.1|14
1636717800000|2021-11-12 11:50:00|3267.3|3261.3|3265|3259|3267.9|3261.9|3264.3|3258.3|41
1636718100000|2021-11-12 11:55:00|3264.8|3258.8|3263.6|3257.6|3265.3|3259.3|3262.4|3256.4|51
1636718400000|2021-11-12 12:00:00|3264.5|3258.5|3261.9|3255.9|3264.8|3258.8|3261|3255|29
1636718700000|2021-11-12 12:05:00|3262.5|3256.5|3261|3255|3263.9|3257.9|3260.3|3254.3|34
1636719000000|2021-11-12 12:10:00|3260.8|3254.8|3259.6|3253.6|3261|3255|3255.4|3249.4|23
1636719300000|2021-11-12 12:15:00|3259.1|3253.1|3259.1|3253.1|3260.4|3254.4|3255.8|3249.8|32
1636719600000|2021-11-12 12:20:00|3260.4|3254.4|3258.6|3252.6|3260.4|3254.4|3256.6|3250.6|12
1636719900000|2021-11-12 12:25:00|3258.9|3252.9|3258.9|3252.9|3259.9|3253.9|3258.1|3252.1|13
1636720200000|2021-11-12 12:30:00|3259.1|3253.1|3261.8|3255.8|3261.9|3255.9|3259.1|3253.1|29
1636720500000|2021-11-12 12:35:00|3261.4|3255.4|3258.8|3252.8|3261.6|3255.6|3258|3252|31
1636720800000|2021-11-12 12:40:00|3259|3253|3260.9|3254.9|3263.1|3257.1|3258.3|3252.3|38
1636721100000|2021-11-12 12:45:00|3260.5|3254.5|3259.6|3253.6|3261.4|3255.4|3259.3|3253.3|27
1636721400000|2021-11-12 12:50:00|3259.4|3253.4|3255.1|3249.1|3259.4|3253.4|3253.9|3247.9|48
1636721700000|2021-11-12 12:55:00|3255.4|3249.4|3262.4|3256.4|3264.4|3258.4|3255.4|3249.4|60
1636722000000|2021-11-12 13:00:00|3262.5|3256.5|3277.5|3271.5|3280.4|3274.4|3262.5|3256.5|243
1636722300000|2021-11-12 13:05:00|3278.3|3272.3|3274.3|3268.3|3281.3|3275.3|3273.8|3267.8|233
1636722600000|2021-11-12 13:10:00|3274.5|3268.5|3274.5|3268.5|3276.3|3270.3|3270.5|3264.5|127
1636722900000|2021-11-12 13:15:00|3274.8|3268.8|3277|3271|3277.3|3271.3|3273|3267|230
1636723200000|2021-11-12 13:20:00|3277.3|3271.3|3280.8|3274.8|3284.3|3278.3|3276.3|3270.3|248
1636723500000|2021-11-12 13:25:00|3281|3275|3282|3276|3284.3|3278.3|3281|3275|71
1636723800000|2021-11-12 13:30:00|3282.3|3276.3|3273.8|3267.8|3283.4|3277.4|3273.5|3267.5|158
1636724100000|2021-11-12 13:35:00|3274|3268|3267.9|3261.9|3275.5|3269.5|3267.6|3261.6|119
1636724400000|2021-11-12 13:40:00|3267.8|3261.8|3266.1|3260.1|3269.9|3263.9|3264.5|3258.5|122
1636724700000|2021-11-12 13:45:00|3266.4|3260.4|3273.5|3267.5|3274|3268|3266.4|3260.4|118
1636725000000|2021-11-12 13:50:00|3273.8|3267.8|3269.9|3263.9|3274.8|3268.8|3269.3|3263.3|70
1636725300000|2021-11-12 13:55:00|3269.8|3263.8|3270.8|3264.8|3272.5|3266.5|3268.4|3262.4|91
1636725600000|2021-11-12 14:00:00|3271|3265|3271.1|3265.1|3273.6|3267.6|3268.6|3262.6|94
1636725900000|2021-11-12 14:05:00|3270.9|3264.9|3270.1|3264.1|3271.8|3265.8|3268.5|3262.5|89
1636726200000|2021-11-12 14:10:00|3269.9|3263.9|3267.4|3261.4|3270.4|3264.4|3266.1|3260.1|76
1636726500000|2021-11-12 14:15:00|3267.6|3261.6|3271.3|3265.3|3272.9|3266.9|3267.6|3261.6|70
1636726800000|2021-11-12 14:20:00|3271.5|3265.5|3277.3|3271.3|3277.4|3271.4|3270.8|3264.8|95
1636727100000|2021-11-12 14:25:00|3277.5|3271.5|3273|3267|3278.1|3272.1|3272.9|3266.9|135
1636727400000|2021-11-12 14:30:00|3273.3|3267.3|3279.6|3273.6|3280.1|3274.1|3271.9|3265.9|129
1636727700000|2021-11-12 14:35:00|3279.4|3273.4|3279.1|3273.1|3280.1|3274.1|3277.4|3271.4|69
1636728000000|2021-11-12 14:40:00|3278.9|3272.9|3277.3|3271.3|3279.1|3273.1|3277|3271|57
1636728300000|2021-11-12 14:45:00|3277|3271|3278.6|3272.6|3279.4|3273.4|3276.3|3270.3|42
1636728600000|2021-11-12 14:50:00|3279.3|3273.3|3281.5|3275.5|3282|3276|3278.5|3272.5|69
1636728900000|2021-11-12 14:55:00|3280.6|3274.6|3277.1|3271.1|3280.9|3274.9|3276.5|3270.5|59
1636729200000|2021-11-12 15:00:00|3276.8|3270.8|3280.1|3274.1|3280.3|3274.3|3273.3|3267.3|93
1636729500000|2021-11-12 15:05:00|3280.4|3274.4|3281.9|3275.9|3282.1|3276.1|3279.8|3273.8|28
1636729800000|2021-11-12 15:10:00|3282|3276|3280.8|3274.8|3282.1|3276.1|3278|3272|55
1636730100000|2021-11-12 15:15:00|3281.3|3275.3|3281.8|3275.8|3282|3276|3279.3|3273.3|36
1636730400000|2021-11-12 15:20:00|3281.5|3275.5|3281.8|3275.8|3282.1|3276.1|3280.4|3274.4|37
1636730700000|2021-11-12 15:25:00|3282.1|3276.1|3280.3|3274.3|3282.3|3276.3|3278.6|3272.6|47
1636731000000|2021-11-12 15:30:00|3280.5|3274.5|3280.3|3274.3|3281.6|3275.6|3279.1|3273.1|41
1636731300000|2021-11-12 15:35:00|3280.5|3274.5|3279.3|3273.3|3280.8|3274.8|3278.9|3272.9|12
1636731600000|2021-11-12 15:40:00|3279|3273|3276.9|3270.9|3279.3|3273.3|3274.9|3268.9|51
1636731900000|2021-11-12 15:45:00|3277|3271|3275.4|3269.4|3278.5|3272.5|3275.4|3269.4|42
1636732200000|2021-11-12 15:50:00|3275.6|3269.6|3271.6|3265.6|3279.1|3273.1|3271.3|3265.3|65
1636732500000|2021-11-12 15:55:00|3271.8|3265.8|3271|3265|3272.8|3266.8|3268.3|3262.3|127
1636732800000|2021-11-12 16:00:00|3270.5|3264.5|3272|3266|3273|3267|3270.3|3264.3|29
1636733100000|2021-11-12 16:05:00|3271.8|3265.8|3272|3266|3272.8|3266.8|3271.5|3265.5|17
1636733400000|2021-11-12 16:10:00|3271.8|3265.8|3269.3|3263.3|3272.6|3266.6|3269.3|3263.3|54
1636733700000|2021-11-12 16:15:00|3268.8|3262.8|3271|3265|3272.4|3266.4|3268.3|3262.3|38
1636734000000|2021-11-12 16:20:00|3271.3|3265.3|3271.3|3265.3|3272|3266|3269.6|3263.6|31
1636734300000|2021-11-12 16:25:00|3271|3265|3272.3|3266.3|3272.3|3266.3|3269.8|3263.8|34
1636734600000|2021-11-12 16:30:00|3272|3266|3271.5|3265.5|3272|3266|3268.5|3262.5|87
1636734900000|2021-11-12 16:35:00|3271.8|3265.8|3274.5|3268.5|3274.8|3268.8|3271.8|3265.8|26
1636735200000|2021-11-12 16:40:00|3274.8|3268.8|3273.4|3267.4|3275|3269|3272|3266|47
1636735500000|2021-11-12 16:45:00|3273.3|3267.3|3271.4|3265.4|3273.5|3267.5|3271.3|3265.3|11
1636735800000|2021-11-12 16:50:00|3272|3266|3270.8|3264.8|3272|3266|3270.4|3264.4|17
1636736100000|2021-11-12 16:55:00|3270.9|3264.9|3272|3266|3273|3267|3270.9|3264.9|32
1636736400000|2021-11-12 17:00:00|3272.3|3266.3|3273|3267|3274.4|3268.4|3272.3|3266.3|14
1636736700000|2021-11-12 17:05:00|3273.1|3267.1|3271.3|3265.3|3273.1|3267.1|3271.3|3265.3|18
1636737000000|2021-11-12 17:10:00|3271.6|3265.6|3273|3267|3273.1|3267.1|3271.6|3265.6|6
1636737300000|2021-11-12 17:15:00|3272.1|3266.1|3271.6|3265.6|3272.1|3266.1|3271|3265|7
1636737600000|2021-11-12 17:20:00|3271.5|3265.5|3271.6|3265.6|3271.6|3265.6|3271.5|3265.5|2
1636737900000|2021-11-12 17:25:00|3271.3|3265.3|3271.6|3265.6|3271.6|3265.6|3271.3|3265.3|4
1636738200000|2021-11-12 17:30:00|3271.3|3265.3|3271|3265|3271.6|3265.6|3271|3265|4
1636738500000|2021-11-12 17:35:00|3270.8|3264.8|3270.8|3264.8|3271.9|3265.9|3270|3264|10
1636738800000|2021-11-12 17:40:00|3271.1|3265.1|3269.3|3263.3|3271.8|3265.8|3269.3|3263.3|17
1636739100000|2021-11-12 17:45:00|3269.4|3263.4|3270.6|3264.6|3270.9|3264.9|3268.8|3262.8|31
1636739400000|2021-11-12 17:50:00|3270|3264|3270|3264|3270|3264|3269.8|3263.8|3
1636739700000|2021-11-12 17:55:00|3269.8|3263.8|3271.1|3265.1|3271.4|3265.4|3269.8|3263.8|7
1636938000000|2021-11-15 01:00:00|3279.5|3260.8|3246.3|3240.3|3279.5|3260.8|3244.4|3238.4|122
1636938300000|2021-11-15 01:05:00|3246.5|3240.5|3245.8|3239.8|3248.4|3242.4|3245.8|3239.8|63
1636938600000|2021-11-15 01:10:00|3246|3240|3259.3|3253.3|3263.6|3257.6|3246|3240|289
1636938900000|2021-11-15 01:15:00|3259|3253|3259|3253|3265.9|3259.9|3258|3252|255
1636939200000|2021-11-15 01:20:00|3259.5|3253.5|3255.3|3249.3|3262.8|3256.8|3252.6|3246.6|172
1636939500000|2021-11-15 01:25:00|3255.5|3249.5|3250.3|3244.3|3256.6|3250.6|3249.6|3243.6|173
1636939800000|2021-11-15 01:30:00|3249.8|3243.8|3239.3|3233.3|3249.8|3243.8|3237.5|3231.5|213
1636940100000|2021-11-15 01:35:00|3239|3233|3241.5|3235.5|3243.3|3237.3|3235.1|3229.1|123
1636940400000|2021-11-15 01:40:00|3241.4|3235.4|3238.3|3232.3|3241.4|3235.4|3238.3|3232.3|81
1636940700000|2021-11-15 01:45:00|3238.5|3232.5|3242.4|3236.4|3245.6|3239.6|3238.5|3232.5|64
1636941000000|2021-11-15 01:50:00|3242.1|3236.1|3243.8|3237.8|3246.9|3240.9|3239.3|3233.3|112
1636941300000|2021-11-15 01:55:00|3243.5|3237.5|3245.8|3239.8|3248.8|3242.8|3242|3236|127
1636941600000|2021-11-15 02:00:00|3245.5|3239.5|3245.8|3239.8|3248|3242|3243.5|3237.5|100
1636941900000|2021-11-15 02:05:00|3245.4|3239.4|3244|3238|3245.5|3239.5|3242.3|3236.3|75
1636942200000|2021-11-15 02:10:00|3244.3|3238.3|3243.3|3237.3|3244.3|3238.3|3242.8|3236.8|29
1636942500000|2021-11-15 02:15:00|3243|3237|3243.4|3237.4|3243.4|3237.4|3243|3237|14
1636942800000|2021-11-15 02:20:00|3243.6|3237.6|3245.1|3239.1|3245.1|3239.1|3243.4|3237.4|12
1636943100000|2021-11-15 02:25:00|3244.9|3238.9|3244.9|3238.9|3245.1|3239.1|3244.6|3238.6|9
1636943400000|2021-11-15 02:30:00|3244.8|3238.8|3244.3|3238.3|3246.8|3240.8|3243|3237|104
1636943700000|2021-11-15 02:35:00|3244.1|3238.1|3240.4|3234.4|3244.6|3238.6|3239.8|3233.8|83
1636944000000|2021-11-15 02:40:00|3240|3234|3240.3|3234.3|3241|3235|3239|3233|67
1636944300000|2021-11-15 02:45:00|3240.5|3234.5|3243.8|3237.8|3244|3238|3240.3|3234.3|104
1636944600000|2021-11-15 02:50:00|3244|3238|3246|3240|3247|3241|3243.3|3237.3|91
1636944900000|2021-11-15 02:55:00|3246.3|3240.3|3246.5|3240.5|3250.5|3244.5|3246|3240|104
1636945200000|2021-11-15 03:00:00|3246.9|3240.9|3249|3243|3250.4|3244.4|3246.5|3240.5|87
1636945500000|2021-11-15 03:05:00|3249.3|3243.3|3251.8|3245.8|3254.8|3248.8|3249.3|3243.3|103
1636945800000|2021-11-15 03:10:00|3252|3246|3253.3|3247.3|3254.1|3248.1|3249.6|3243.6|89
1636946100000|2021-11-15 03:15:00|3253.4|3247.4|3256.5|3250.5|3256.5|3250.5|3252.8|3246.8|68
1636946400000|2021-11-15 03:20:00|3256.8|3250.8|3256.3|3250.3|3259.8|3253.8|3255|3249|88
1636946700000|2021-11-15 03:25:00|3256.5|3250.5|3258.5|3252.5|3259.3|3253.3|3256.3|3250.3|78
1636947000000|2021-11-15 03:30:00|3258.9|3252.9|3264.3|3258.3|3265.1|3259.1|3258.6|3252.6|24
1636947300000|2021-11-15 03:35:00|3264.8|3258.8|3263.3|3257.3|3265|3259|3263|3257|19
1636947600000|2021-11-15 03:40:00|3263.9|3257.9|3261.3|3255.3|3264|3258|3260.4|3254.4|26
1636947900000|2021-11-15 03:45:00|3261|3255|3260.8|3254.8|3261.4|3255.4|3259.8|3253.8|37
1636948200000|2021-11-15 03:50:00|3261.4|3255.4|3260.9|3254.9|3261.9|3255.9|3260.4|3254.4|24
1636948500000|2021-11-15 03:55:00|3261.5|3255.5|3261|3255|3262|3256|3260.4|3254.4|23
1636948800000|2021-11-15 04:00:00|3261.3|3255.3|3263|3257|3264.6|3258.6|3260.1|3254.1|33
1636949100000|2021-11-15 04:05:00|3262.8|3256.8|3262.9|3256.9|3263.9|3257.9|3262|3256|15
1636949400000|2021-11-15 04:10:00|3262.3|3256.3|3263.6|3257.6|3263.6|3257.6|3262|3256|25
1636949700000|2021-11-15 04:15:00|3262.9|3256.9|3262.8|3256.8|3263.8|3257.8|3262.1|3256.1|20
1636950000000|2021-11-15 04:20:00|3263.1|3257.1|3261.9|3255.9|3263.5|3257.5|3260|3254|64
1636950300000|2021-11-15 04:25:00|3262.1|3256.1|3262.4|3256.4|3263.4|3257.4|3261.4|3255.4|16
1636950600000|2021-11-15 04:30:00|3261.9|3255.9|3262.3|3256.3|3262.3|3256.3|3261|3255|24
1636950900000|2021-11-15 04:35:00|3262.8|3256.8|3260.5|3254.5|3262.8|3256.8|3260.5|3254.5|19
1636951200000|2021-11-15 04:40:00|3260.8|3254.8|3261.3|3255.3|3261.4|3255.4|3260.8|3254.8|3
1636951500000|2021-11-15 04:45:00|3261.6|3255.6|3262|3256|3263.9|3257.9|3261.6|3255.6|27
1636951800000|2021-11-15 04:50:00|3261.8|3255.8|3262.3|3256.3|3262.3|3256.3|3261.5|3255.5|17
1636952100000|2021-11-15 04:55:00|3262|3256|3262.3|3256.3|3263|3257|3261.8|3255.8|32
1636952400000|2021-11-15 05:00:00|3261.8|3255.8|3260.3|3254.3|3261.8|3255.8|3259.9|3253.9|14
1636952700000|2021-11-15 05:05:00|3260.5|3254.5|3262.5|3256.5|3262.5|3256.5|3260.3|3254.3|12
1636953000000|2021-11-15 05:10:00|3262.3|3256.3|3262.5|3256.5|3262.9|3256.9|3262|3256|9
1636953300000|2021-11-15 05:15:00|3262.9|3256.9|3261.9|3255.9|3262.9|3256.9|3261.5|3255.5|18
1636953600000|2021-11-15 05:20:00|3261.5|3255.5|3260.8|3254.8|3261.9|3255.9|3260.5|3254.5|9
1636953900000|2021-11-15 05:25:00|3260.5|3254.5|3260.9|3254.9|3261.3|3255.3|3260.3|3254.3|12
1636954200000|2021-11-15 05:30:00|3260.8|3254.8|3251.8|3245.8|3260.8|3254.8|3251.1|3245.1|145
1636954500000|2021-11-15 05:35:00|3252|3246|3249.3|3243.3|3254.5|3248.5|3248.8|3242.8|86
1636954800000|2021-11-15 05:40:00|3249.5|3243.5|3246.8|3240.8|3251.5|3245.5|3245.5|3239.5|98
1636955100000|2021-11-15 05:45:00|3247|3241|3248.3|3242.3|3249|3243|3244|3238|97
1636955400000|2021-11-15 05:50:00|3248|3242|3253.5|3247.5|3253.8|3247.8|3247.3|3241.3|145
1636955700000|2021-11-15 05:55:00|3253.3|3247.3|3255|3249|3258.8|3252.8|3253|3247|126
1636956000000|2021-11-15 06:00:00|3254.8|3248.8|3254|3248|3255.3|3249.3|3251|3245|96
1636956300000|2021-11-15 06:05:00|3254.3|3248.3|3251|3245|3258.8|3252.8|3250.5|3244.5|118
1636956600000|2021-11-15 06:10:00|3250.8|3244.8|3253.1|3247.1|3253.3|3247.3|3249.3|3243.3|99
1636956900000|2021-11-15 06:15:00|3252.8|3246.8|3251.3|3245.3|3252.8|3246.8|3249.3|3243.3|39
1636957200000|2021-11-15 06:20:00|3251.5|3245.5|3255.8|3249.8|3256.3|3250.3|3250.8|3244.8|82
1636957500000|2021-11-15 06:25:00|3255.5|3249.5|3252|3246|3255.5|3249.5|3251.3|3245.3|108
1636957800000|2021-11-15 06:30:00|3251.8|3245.8|3250.5|3244.5|3252|3246|3250.3|3244.3|46
1636958100000|2021-11-15 06:35:00|3250.3|3244.3|3250.8|3244.8|3252|3246|3249.3|3243.3|87
1636958400000|2021-11-15 06:40:00|3250.5|3244.5|3253.3|3247.3|3255.3|3249.3|3250.5|3244.5|48
1636958700000|2021-11-15 06:45:00|3252.9|3246.9|3252|3246|3254.5|3248.5|3251.4|3245.4|60
1636959000000|2021-11-15 06:50:00|3251.8|3245.8|3250.8|3244.8|3251.9|3245.9|3248.5|3242.5|75
1636959300000|2021-11-15 06:55:00|3251|3245|3248.3|3242.3|3251.3|3245.3|3248|3242|72
1636959600000|2021-11-15 07:00:00|3248.6|3242.6|3254.1|3248.1|3254.1|3248.1|3248.6|3242.6|9
1636959900000|2021-11-15 07:05:00|3254|3248|3253.3|3247.3|3254.4|3248.4|3253.1|3247.1|21
1636960200000|2021-11-15 07:10:00|3252.5|3246.5|3252.4|3246.4|3252.5|3246.5|3249.8|3243.8|21
1636960500000|2021-11-15 07:15:00|3251.9|3245.9|3251.3|3245.3|3251.9|3245.9|3250.9|3244.9|9
1636960800000|2021-11-15 07:20:00|3251|3245|3251.4|3245.4|3251.4|3245.4|3250.9|3244.9|10
1636961100000|2021-11-15 07:25:00|3251.6|3245.6|3259.3|3253.3|3259.4|3253.4|3250.8|3244.8|52
1636961400000|2021-11-15 07:30:00|3259.8|3253.8|3257.5|3251.5|3259.8|3253.8|3257.3|3251.3|11
1636961700000|2021-11-15 07:35:00|3257.8|3251.8|3259|3253|3259.5|3253.5|3257.8|3251.8|6
1636962000000|2021-11-15 07:40:00|3258.4|3252.4|3257.3|3251.3|3258.4|3252.4|3256.4|3250.4|19
1636962300000|2021-11-15 07:45:00|3257.4|3251.4|3260.6|3254.6|3261.6|3255.6|3257.4|3251.4|27
1636962600000|2021-11-15 07:50:00|3261.3|3255.3|3262.3|3256.3|3262.5|3256.5|3260.5|3254.5|14
1636962900000|2021-11-15 07:55:00|3262.8|3256.8|3264.4|3258.4|3265.3|3259.3|3260.6|3254.6|38
1636963200000|2021-11-15 08:00:00|3264.6|3258.6|3261.5|3255.5|3266.4|3260.4|3260.3|3254.3|46
1636963500000|2021-11-15 08:05:00|3261.1|3255.1|3259|3253|3262.5|3256.5|3259|3253|33
1636963800000|2021-11-15 08:10:00|3259.4|3253.4|3253|3247|3259.4|3253.4|3253|3247|26
1636964100000|2021-11-15 08:15:00|3252.8|3246.8|3251.9|3245.9|3254.4|3248.4|3250.3|3244.3|31
1636964400000|2021-11-15 08:20:00|3252.3|3246.3|3254.5|3248.5|3255.6|3249.6|3252.3|3246.3|44
1636964700000|2021-11-15 08:25:00|3254.8|3248.8|3252.9|3246.9|3255.4|3249.4|3252.5|3246.5|17
1636965000000|2021-11-15 08:30:00|3252.1|3246.1|3250.9|3244.9|3253.6|3247.6|3250.8|3244.8|15
1636965300000|2021-11-15 08:35:00|3250.6|3244.6|3247.9|3241.9|3251.6|3245.6|3247.9|3241.9|25
1636965600000|2021-11-15 08:40:00|3247.5|3241.5|3241.9|3235.9|3247.5|3241.5|3241|3235|15
1636965900000|2021-11-15 08:45:00|3241.6|3235.6|3242.1|3236.1|3243.8|3237.8|3241.6|3235.6|13
1636966200000|2021-11-15 08:50:00|3242.3|3236.3|3240.5|3234.5|3242.3|3236.3|3239.5|3233.5|22
1636966500000|2021-11-15 08:55:00|3240.6|3234.6|3243.1|3237.1|3243.8|3237.8|3240.6|3234.6|30
1636966800000|2021-11-15 09:00:00|3243|3237|3244.6|3238.6|3244.9|3238.9|3242.3|3236.3|41
1636967100000|2021-11-15 09:05:00|3245.3|3239.3|3246.4|3240.4|3247.9|3241.9|3244.1|3238.1|38
1636967400000|2021-11-15 09:10:00|3246.3|3240.3|3245.5|3239.5|3246.6|3240.6|3244|3238|30
1636967700000|2021-11-15 09:15:00|3245.8|3239.8|3245|3239|3246.4|3240.4|3243.5|3237.5|41
1636968000000|2021-11-15 09:20:00|3245.4|3239.4|3245.6|3239.6|3246.4|3240.4|3244.3|3238.3|23
1636968300000|2021-11-15 09:25:00|3246|3240|3238.9|3232.9|3246.5|3240.5|3238.8|3232.8|32
1636968600000|2021-11-15 09:30:00|3238.4|3232.4|3240|3234|3242.4|3236.4|3234.6|3228.6|36
1636968900000|2021-11-15 09:35:00|3240.3|3234.3|3242.8|3236.8|3243|3237|3240.3|3234.3|32
1636969200000|2021-11-15 09:40:00|3243.1|3237.1|3248.6|3242.6|3249.6|3243.6|3243.1|3237.1|30
1636969500000|2021-11-15 09:45:00|3248.9|3242.9|3248.3|3242.3|3248.9|3242.9|3245.9|3239.9|20
1636969800000|2021-11-15 09:50:00|3248.6|3242.6|3253.1|3247.1|3253.1|3247.1|3248.5|3242.5|43
1636970100000|2021-11-15 09:55:00|3253.4|3247.4|3251.9|3245.9|3254.3|3248.3|3250.8|3244.8|34
1636970400000|2021-11-15 10:00:00|3251.6|3245.6|3250.9|3244.9|3252.5|3246.5|3249.3|3243.3|31
1636970700000|2021-11-15 10:05:00|3251.3|3245.3|3251.8|3245.8|3253.4|3247.4|3251.3|3245.3|18
1636971000000|2021-11-15 10:10:00|3251.9|3245.9|3254.5|3248.5|3255.8|3249.8|3251.9|3245.9|17
1636971300000|2021-11-15 10:15:00|3254.8|3248.8|3253.5|3247.5|3254.8|3248.8|3251.8|3245.8|20
1636971600000|2021-11-15 10:20:00|3253.8|3247.8|3252.4|3246.4|3253.8|3247.8|3250.4|3244.4|43
1636971900000|2021-11-15 10:25:00|3252.5|3246.5|3251.8|3245.8|3252.9|3246.9|3251.1|3245.1|49
1636972200000|2021-11-15 10:30:00|3251.5|3245.5|3253.5|3247.5|3254.3|3248.3|3250.4|3244.4|31
1636972500000|2021-11-15 10:35:00|3253.8|3247.8|3253.6|3247.6|3255.1|3249.1|3253.3|3247.3|44
1636972800000|2021-11-15 10:40:00|3254.4|3248.4|3252.6|3246.6|3254.4|3248.4|3251.9|3245.9|56
1636973100000|2021-11-15 10:45:00|3252.4|3246.4|3253.4|3247.4|3253.9|3247.9|3251|3245|41
1636973400000|2021-11-15 10:50:00|3253.1|3247.1|3253.1|3247.1|3253.6|3247.6|3252.9|3246.9|7
1636973700000|2021-11-15 10:55:00|3252.9|3246.9|3253.4|3247.4|3253.9|3247.9|3252.6|3246.6|30
1636974000000|2021-11-15 11:00:00|3253.6|3247.6|3253.9|3247.9|3254.6|3248.6|3252.9|3246.9|22
1636974300000|2021-11-15 11:05:00|3253.6|3247.6|3253.4|3247.4|3254.6|3248.6|3253|3247|38
1636974600000|2021-11-15 11:10:00|3253.1|3247.1|3253.4|3247.4|3253.6|3247.6|3252.1|3246.1|31
1636974900000|2021-11-15 11:15:00|3253.1|3247.1|3254.1|3248.1|3254.4|3248.4|3252.9|3246.9|14
1636975200000|2021-11-15 11:20:00|3253.9|3247.9|3254|3248|3254.4|3248.4|3253.4|3247.4|34
1636975500000|2021-11-15 11:25:00|3254.3|3248.3|3253.9|3247.9|3254.8|3248.8|3253.4|3247.4|40
1636975800000|2021-11-15 11:30:00|3254.1|3248.1|3248.1|3242.1|3254.1|3248.1|3247.6|3241.6|45
1636976100000|2021-11-15 11:35:00|3248.4|3242.4|3249.9|3243.9|3251.1|3245.1|3248.4|3242.4|59
1636976400000|2021-11-15 11:40:00|3250.1|3244.1|3246.8|3240.8|3250.5|3244.5|3246.4|3240.4|52
1636976700000|2021-11-15 11:45:00|3247.4|3241.4|3248|3242|3248.6|3242.6|3247|3241|22
1636977000000|2021-11-15 11:50:00|3247.8|3241.8|3248.3|3242.3|3248.4|3242.4|3247|3241|16
1636977300000|2021-11-15 11:55:00|3248.9|3242.9|3247.8|3241.8|3248.9|3242.9|3247.5|3241.5|11
1636977600000|2021-11-15 12:00:00|3247.5|3241.5|3245.6|3239.6|3247.8|3241.8|3245.6|3239.6|27
1636977900000|2021-11-15 12:05:00|3245.9|3239.9|3248|3242|3248.3|3242.3|3245.9|3239.9|18
1636978200000|2021-11-15 12:10:00|3247.5|3241.5|3247.9|3241.9|3248.3|3242.3|3246.3|3240.3|19
1636978500000|2021-11-15 12:15:00|3248.1|3242.1|3248.4|3242.4|3248.6|3242.6|3247|3241|28
1636978800000|2021-11-15 12:20:00|3248.6|3242.6|3248.1|3242.1|3249|3243|3247|3241|63
1636979100000|2021-11-15 12:25:00|3248.5|3242.5|3250.9|3244.9|3251.6|3245.6|3247.9|3241.9|55
1636979400000|2021-11-15 12:30:00|3250.6|3244.6|3247.4|3241.4|3252.6|3246.6|3247.4|3241.4|44
1636979700000|2021-11-15 12:35:00|3247.1|3241.1|3247.8|3241.8|3249.4|3243.4|3247.1|3241.1|45
1636980000000|2021-11-15 12:40:00|3248|3242|3249|3243|3249.3|3243.3|3247.8|3241.8|10
1636980300000|2021-11-15 12:45:00|3249.4|3243.4|3255.1|3249.1|3255.9|3249.9|3249.4|3243.4|43
1636980600000|2021-11-15 12:50:00|3254.9|3248.9|3258|3252|3260.6|3254.6|3254|3248|62
1636980900000|2021-11-15 12:55:00|3257.8|3251.8|3256.6|3250.6|3260.4|3254.4|3251.1|3245.1|59
1636981200000|2021-11-15 13:00:00|3256.4|3250.4|3242.9|3236.9|3257.1|3251.1|3239.9|3233.9|283
1636981500000|2021-11-15 13:05:00|3242.8|3236.8|3240.5|3234.5|3243.4|3237.4|3237.9|3231.9|236
1636981800000|2021-11-15 13:10:00|3240.3|3234.3|3235|3229|3241.5|3235.5|3234.3|3228.3|152
1636982100000|2021-11-15 13:15:00|3235.3|3229.3|3237.1|3231.1|3237.6|3231.6|3233.6|3227.6|124
1636982400000|2021-11-15 13:20:00|3237.6|3231.6|3236.3|3230.3|3238.1|3232.1|3233.6|3227.6|164
1636982700000|2021-11-15 13:25:00|3235.9|3229.9|3234.6|3228.6|3236.6|3230.6|3233.9|3227.9|97
1636983000000|2021-11-15 13:30:00|3234.3|3228.3|3236.6|3230.6|3237.9|3231.9|3233.9|3227.9|84
1636983300000|2021-11-15 13:35:00|3236.9|3230.9|3243.3|3237.3|3245.3|3239.3|3236.9|3230.9|137
1636983600000|2021-11-15 13:40:00|3243|3237|3241.5|3235.5|3243.8|3237.8|3240.5|3234.5|98
1636983900000|2021-11-15 13:45:00|3241.3|3235.3|3246|3240|3246.1|3240.1|3239.8|3233.8|140
1636984200000|2021-11-15 13:50:00|3246.3|3240.3|3243.3|3237.3|3246.3|3240.3|3242.9|3236.9|58
1636984500000|2021-11-15 13:55:00|3243|3237|3241.3|3235.3|3243.8|3237.8|3241.1|3235.1|87
1636984800000|2021-11-15 14:00:00|3241.4|3235.4|3241.1|3235.1|3242.6|3236.6|3240.4|3234.4|94
1636985100000|2021-11-15 14:05:00|3240.9|3234.9|3239.1|3233.1|3242.3|3236.3|3239.1|3233.1|47
1636985400000|2021-11-15 14:10:00|3239.4|3233.4|3235.9|3229.9|3239.8|3233.8|3235.1|3229.1|56
1636985700000|2021-11-15 14:15:00|3235.6|3229.6|3234.6|3228.6|3235.6|3229.6|3234|3228|46
1636986000000|2021-11-15 14:20:00|3234.5|3228.5|3234.8|3228.8|3235.6|3229.6|3234.4|3228.4|32
1636986300000|2021-11-15 14:25:00|3234.6|3228.6|3233.4|3227.4|3235.6|3229.6|3231.4|3225.4|60
1636986600000|2021-11-15 14:30:00|3233.6|3227.6|3235.1|3229.1|3236.9|3230.9|3232.1|3226.1|84
1636986900000|2021-11-15 14:35:00|3234.8|3228.8|3235|3229|3236.3|3230.3|3232.6|3226.6|73
1636987200000|2021-11-15 14:40:00|3235.1|3229.1|3236.1|3230.1|3236.3|3230.3|3234.9|3228.9|56
1636987500000|2021-11-15 14:45:00|3236.4|3230.4|3239.1|3233.1|3240|3234|3236.1|3230.1|116
1636987800000|2021-11-15 14:50:00|3239.4|3233.4|3238.6|3232.6|3239.4|3233.4|3236.6|3230.6|71
1636988100000|2021-11-15 14:55:00|3238.9|3232.9|3236.4|3230.4|3241.4|3235.4|3236.1|3230.1|98
1636988400000|2021-11-15 15:00:00|3236.5|3230.5|3234.8|3228.8|3237|3231|3232.3|3226.3|96
1636988700000|2021-11-15 15:05:00|3235|3229|3232.5|3226.5|3235.5|3229.5|3231.8|3225.8|51
1636989000000|2021-11-15 15:10:00|3232.3|3226.3|3233.3|3227.3|3233.9|3227.9|3231.4|3225.4|43
1636989300000|2021-11-15 15:15:00|3233|3227|3234|3228|3235.5|3229.5|3232|3226|54
1636989600000|2021-11-15 15:20:00|3233.8|3227.8|3232.8|3226.8|3234.5|3228.5|3231.3|3225.3|54
1636989900000|2021-11-15 15:25:00|3233.6|3227.6|3232|3226|3235.6|3229.6|3231.6|3225.6|44
1636990200000|2021-11-15 15:30:00|3231.8|3225.8|3232.8|3226.8|3234|3228|3231.6|3225.6|41
1636990500000|2021-11-15 15:35:00|3233.1|3227.1|3232|3226|3234.5|3228.5|3232|3226|32
1636990800000|2021-11-15 15:40:00|3232.3|3226.3|3227|3221|3233.6|3227.6|3225.1|3219.1|51
1636991100000|2021-11-15 15:45:00|3227.3|3221.3|3225.5|3219.5|3228.8|3222.8|3218.5|3212.5|96
1636991400000|2021-11-15 15:50:00|3224.6|3218.6|3221.5|3215.5|3225.9|3219.9|3220.6|3214.6|75
1636991700000|2021-11-15 15:55:00|3221.8|3215.8|3222.6|3216.6|3222.6|3216.6|3218.3|3212.3|147
1636992000000|2021-11-15 16:00:00|3222.9|3216.9|3219.5|3213.5|3222.9|3216.9|3218.5|3212.5|54
1636992300000|2021-11-15 16:05:00|3219.8|3213.8|3220.3|3214.3|3221.1|3215.1|3219.8|3213.8|19
1636992600000|2021-11-15 16:10:00|3220.9|3214.9|3218.6|3212.6|3220.9|3214.9|3218.5|3212.5|16
1636992900000|2021-11-15 16:15:00|3218.9|3212.9|3219|3213|3219.3|3213.3|3217.1|3211.1|48
1636993200000|2021-11-15 16:20:00|3219.8|3213.8|3217.3|3211.3|3220|3214|3217.3|3211.3|23
1636993500000|2021-11-15 16:25:00|3217|3211|3216.4|3210.4|3217.9|3211.9|3215.6|3209.6|27
1636993800000|2021-11-15 16:30:00|3216|3210|3216.1|3210.1|3218.1|3212.1|3215.5|3209.5|72
1636994100000|2021-11-15 16:35:00|3216|3210|3217.8|3211.8|3218.8|3212.8|3215.5|3209.5|78
1636994400000|2021-11-15 16:40:00|3217.4|3211.4|3218.8|3212.8|3220.3|3214.3|3216.8|3210.8|67
1636994700000|2021-11-15 16:45:00|3219|3213|3221.5|3215.5|3222.5|3216.5|3218.9|3212.9|61
1636995000000|2021-11-15 16:50:00|3220.5|3214.5|3225|3219|3226.8|3220.8|3220.5|3214.5|53
1636995300000|2021-11-15 16:55:00|3225.1|3219.1|3228.1|3222.1|3228.5|3222.5|3224|3218|83
1636995600000|2021-11-15 17:00:00|3227.4|3221.4|3222.9|3216.9|3227.4|3221.4|3222.3|3216.3|14
1636995900000|2021-11-15 17:05:00|3222.5|3216.5|3221.5|3215.5|3222.5|3216.5|3221.5|3215.5|6
1636996200000|2021-11-15 17:10:00|3221.6|3215.6|3219.3|3213.3|3221.6|3215.6|3219.3|3213.3|6
1636996500000|2021-11-15 17:15:00|3218|3212|3219.3|3213.3|3220.1|3214.1|3218|3212|10
1636996800000|2021-11-15 17:20:00|3217.5|3211.5|3217.3|3211.3|3217.9|3211.9|3216.3|3210.3|17
1636997100000|2021-11-15 17:25:00|3216.8|3210.8|3211.6|3205.6|3217|3211|3211.6|3205.6|22
1636997400000|2021-11-15 17:30:00|3212|3206|3214.4|3208.4|3214.9|3208.9|3211.5|3205.5|16
1636997700000|2021-11-15 17:35:00|3213.3|3207.3|3213.1|3207.1|3215.5|3209.5|3213.1|3207.1|32
1636998000000|2021-11-15 17:40:00|3214.1|3208.1|3215.4|3209.4|3215.8|3209.8|3213.8|3207.8|31
1636998300000|2021-11-15 17:45:00|3215.3|3209.3|3215.8|3209.8|3216.1|3210.1|3214.3|3208.3|28
1636998600000|2021-11-15 17:50:00|3215.5|3209.5|3215.8|3209.8|3216.5|3210.5|3214.8|3208.8|29
1636998900000|2021-11-15 17:55:00|3216.1|3210.1|3214|3208|3216.6|3210.6|3213.8|3207.8|34
1637024400000|2021-11-16 01:00:00|3222|3216|3228|3222|3228.8|3222.8|3220.4|3214.4|48
1637024700000|2021-11-16 01:05:00|3227|3221|3226.5|3220.5|3230.4|3224.4|3223|3217|76
1637025000000|2021-11-16 01:10:00|3226.3|3220.3|3223|3217|3227.4|3221.4|3223|3217|107
1637025300000|2021-11-16 01:15:00|3222.5|3216.5|3215.9|3209.9|3222.9|3216.9|3215.5|3209.5|199
1637025600000|2021-11-16 01:20:00|3215.5|3209.5|3210.3|3204.3|3216.8|3210.8|3209.1|3203.1|114
1637025900000|2021-11-16 01:25:00|3210.5|3204.5|3216.5|3210.5|3216.8|3210.8|3209.9|3203.9|155
1637026200000|2021-11-16 01:30:00|3216.3|3210.3|3216.1|3210.1|3218.3|3212.3|3212.4|3206.4|149
1637026500000|2021-11-16 01:35:00|3216.4|3210.4|3213|3207|3217.3|3211.3|3211.5|3205.5|134
1637026800000|2021-11-16 01:40:00|3213.8|3207.8|3215.6|3209.6|3218.8|3212.8|3213|3207|182
1637027100000|2021-11-16 01:45:00|3215.3|3209.3|3221.3|3215.3|3221.8|3215.8|3214.5|3208.5|147
1637027400000|2021-11-16 01:50:00|3220.8|3214.8|3222|3216|3224.5|3218.5|3220.6|3214.6|218
1637027700000|2021-11-16 01:55:00|3222.3|3216.3|3226.5|3220.5|3226.8|3220.8|3222.3|3216.3|187
1637028000000|2021-11-16 02:00:00|3226.3|3220.3|3227|3221|3228|3222|3224.8|3218.8|194
1637028300000|2021-11-16 02:05:00|3228|3222|3229.9|3223.9|3232.9|3226.9|3227.3|3221.3|195
1637028600000|2021-11-16 02:10:00|3229.6|3223.6|3229.3|3223.3|3230.6|3224.6|3227.8|3221.8|194
1637028900000|2021-11-16 02:15:00|3229|3223|3227.5|3221.5|3229|3223|3226.3|3220.3|38
1637029200000|2021-11-16 02:20:00|3227.3|3221.3|3228.3|3222.3|3228.5|3222.5|3227.3|3221.3|11
1637029500000|2021-11-16 02:25:00|3228.1|3222.1|3228.5|3222.5|3228.8|3222.8|3227.5|3221.5|19
1637029800000|2021-11-16 02:30:00|3228.8|3222.8|3236|3230|3236.9|3230.9|3228.8|3222.8|107
1637030100000|2021-11-16 02:35:00|3236.3|3230.3|3237.5|3231.5|3238.6|3232.6|3235|3229|148
1637030400000|2021-11-16 02:40:00|3237.3|3231.3|3236|3230|3238.3|3232.3|3235.8|3229.8|158
1637030700000|2021-11-16 02:45:00|3236.3|3230.3|3236.3|3230.3|3237.5|3231.5|3235.4|3229.4|90
1637031000000|2021-11-16 02:50:00|3236.6|3230.6|3233.3|3227.3|3236.6|3230.6|3233.3|3227.3|132
1637031300000|2021-11-16 02:55:00|3233|3227|3232.6|3226.6|3234.1|3228.1|3230.8|3224.8|120
1637031600000|2021-11-16 03:00:00|3233|3227|3237.5|3231.5|3238|3232|3233|3227|164
1637031900000|2021-11-16 03:05:00|3237.8|3231.8|3241.5|3235.5|3241.8|3235.8|3237.8|3231.8|139
1637032200000|2021-11-16 03:10:00|3241.3|3235.3|3239.5|3233.5|3241.5|3235.5|3237.5|3231.5|201
1637032500000|2021-11-16 03:15:00|3239.8|3233.8|3237|3231|3239.8|3233.8|3236.4|3230.4|165
1637032800000|2021-11-16 03:20:00|3237.3|3231.3|3235.9|3229.9|3238.3|3232.3|3234.8|3228.8|115
1637033100000|2021-11-16 03:25:00|3235.8|3229.8|3233.8|3227.8|3235.8|3229.8|3231.3|3225.3|173
1637033400000|2021-11-16 03:30:00|3234|3228|3238|3232|3239.8|3233.8|3234|3228|60
1637033700000|2021-11-16 03:35:00|3237.4|3231.4|3238.3|3232.3|3239.1|3233.1|3237.4|3231.4|20
1637034000000|2021-11-16 03:40:00|3238.5|3232.5|3239|3233|3239.5|3233.5|3237.3|3231.3|24
1637034300000|2021-11-16 03:45:00|3239.5|3233.5|3239|3233|3239.6|3233.6|3238.3|3232.3|21
1637034600000|2021-11-16 03:50:00|3238.8|3232.8|3240|3234|3241.5|3235.5|3238.1|3232.1|32
1637034900000|2021-11-16 03:55:00|3239.8|3233.8|3239.3|3233.3|3240.9|3234.9|3239.3|3233.3|25
1637035200000|2021-11-16 04:00:00|3239.1|3233.1|3239|3233|3240|3234|3237.9|3231.9|41
1637035500000|2021-11-16 04:05:00|3238.8|3232.8|3238.3|3232.3|3239.9|3233.9|3238|3232|39
1637035800000|2021-11-16 04:10:00|3238.5|3232.5|3238.5|3232.5|3238.8|3232.8|3238.3|3232.3|11
1637036100000|2021-11-16 04:15:00|3238.8|3232.8|3238|3232|3239|3233|3238|3232|4
1637036400000|2021-11-16 04:20:00|3237.6|3231.6|3237.3|3231.3|3237.6|3231.6|3236.5|3230.5|10
1637036700000|2021-11-16 04:25:00|3237|3231|3235.5|3229.5|3237|3231|3235.5|3229.5|6
1637037000000|2021-11-16 04:30:00|3235.3|3229.3|3236.9|3230.9|3237.5|3231.5|3234|3228|26
1637037300000|2021-11-16 04:35:00|3235.8|3229.8|3237.4|3231.4|3237.8|3231.8|3235.8|3229.8|14
1637037600000|2021-11-16 04:40:00|3237.8|3231.8|3237.5|3231.5|3238|3232|3236.9|3230.9|13
1637037900000|2021-11-16 04:45:00|3237.4|3231.4|3236.8|3230.8|3238.3|3232.3|3236.8|3230.8|15
1637038200000|2021-11-16 04:50:00|3236.9|3230.9|3236|3230|3236.9|3230.9|3236|3230|8
1637038500000|2021-11-16 04:55:00|3235.8|3229.8|3236.3|3230.3|3236.3|3230.3|3235.8|3229.8|17
1637038800000|2021-11-16 05:00:00|3236.4|3230.4|3235.9|3229.9|3236.6|3230.6|3235.9|3229.9|5
1637039100000|2021-11-16 05:05:00|3236.6|3230.6|3236|3230|3236.8|3230.8|3235.8|3229.8|7
1637039400000|2021-11-16 05:10:00|3236.5|3230.5|3236.5|3230.5|3237|3231|3236.3|3230.3|10
1637039700000|2021-11-16 05:15:00|3236.3|3230.3|3236.3|3230.3|3236.5|3230.5|3235.8|3229.8|15
1637040000000|2021-11-16 05:20:00|3236|3230|3234.5|3228.5|3236|3230|3234.5|3228.5|23
1637040300000|2021-11-16 05:25:00|3234.3|3228.3|3233.3|3227.3|3234.3|3228.3|3233.3|3227.3|18
1637040600000|2021-11-16 05:30:00|3233|3227|3224.6|3218.6|3233|3227|3223.1|3217.1|154
1637040900000|2021-11-16 05:35:00|3224.4|3218.4|3218.3|3212.3|3224.5|3218.5|3217.5|3211.5|96
1637041200000|2021-11-16 05:40:00|3218|3212|3216.9|3210.9|3218.3|3212.3|3214|3208|77
1637041500000|2021-11-16 05:45:00|3216.5|3210.5|3213.8|3207.8|3217.5|3211.5|3213.8|3207.8|79
1637041800000|2021-11-16 05:50:00|3213.5|3207.5|3217|3211|3218.8|3212.8|3210|3204|161
1637042100000|2021-11-16 05:55:00|3217.3|3211.3|3215.3|3209.3|3219.3|3213.3|3213.5|3207.5|150
1637042400000|2021-11-16 06:00:00|3214.8|3208.8|3207.8|3201.8|3215|3209|3206.5|3200.5|164
1637042700000|2021-11-16 06:05:00|3207.5|3201.5|3199.1|3193.1|3207.5|3201.5|3198.8|3192.8|127
1637043000000|2021-11-16 06:10:00|3198.9|3192.9|3203|3197|3203.3|3197.3|3196.8|3190.8|86
1637043300000|2021-11-16 06:15:00|3202.8|3196.8|3204|3198|3209.3|3203.3|3202.4|3196.4|109
1637043600000|2021-11-16 06:20:00|3203.8|3197.8|3202.4|3196.4|3205.8|3199.8|3201.5|3195.5|82
1637043900000|2021-11-16 06:25:00|3202.6|3196.6|3204.4|3198.4|3207.3|3201.3|3202.5|3196.5|62
1637044200000|2021-11-16 06:30:00|3204.3|3198.3|3206.9|3200.9|3206.9|3200.9|3202|3196|62
1637044500000|2021-11-16 06:35:00|3206.6|3200.6|3199.3|3193.3|3206.6|3200.6|3199|3193|39
1637044800000|2021-11-16 06:40:00|3200.4|3194.4|3196.3|3190.3|3200.4|3194.4|3195.6|3189.6|55
1637045100000|2021-11-16 06:45:00|3196|3190|3196.3|3190.3|3196.8|3190.8|3194.3|3188.3|81
1637045400000|2021-11-16 06:50:00|3196|3190|3198.8|3192.8|3199.3|3193.3|3195|3189|49
1637045700000|2021-11-16 06:55:00|3199|3193|3200.3|3194.3|3200.4|3194.4|3195.8|3189.8|159
1637046000000|2021-11-16 07:00:00|3200|3194|3196|3190|3200|3194|3195.8|3189.8|22
1637046300000|2021-11-16 07:05:00|3196.6|3190.6|3199.1|3193.1|3200.5|3194.5|3196.6|3190.6|27
1637046600000|2021-11-16 07:10:00|3199.3|3193.3|3200.9|3194.9|3200.9|3194.9|3199.3|3193.3|25
1637046900000|2021-11-16 07:15:00|3201.1|3195.1|3198.4|3192.4|3201.1|3195.1|3197.8|3191.8|8
1637047200000|2021-11-16 07:20:00|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3197.6|3191.6|8
1637047500000|2021-11-16 07:25:00|3199.1|3193.1|3200.1|3194.1|3200.1|3194.1|3199.1|3193.1|6
1637047800000|2021-11-16 07:30:00|3200.3|3194.3|3203.1|3197.1|3208.3|3202.3|3200.3|3194.3|23
1637048100000|2021-11-16 07:35:00|3202.1|3196.1|3203.3|3197.3|3203.3|3197.3|3200.8|3194.8|34
1637048400000|2021-11-16 07:40:00|3203.5|3197.5|3194.5|3188.5|3203.5|3197.5|3194.3|3188.3|29
1637048700000|2021-11-16 07:45:00|3194.6|3188.6|3187|3181|3194.6|3188.6|3187|3181|41
1637049000000|2021-11-16 07:50:00|3187.3|3181.3|3186.5|3180.5|3187.3|3181.3|3180.3|3174.3|39
1637049300000|2021-11-16 07:55:00|3187.1|3181.1|3192.9|3186.9|3192.9|3186.9|3187.1|3181.1|45
1637049600000|2021-11-16 08:00:00|3192.8|3186.8|3198.3|3192.3|3201.6|3195.6|3189.4|3183.4|89
1637049900000|2021-11-16 08:05:00|3197.9|3191.9|3199.4|3193.4|3199.6|3193.6|3195.3|3189.3|46
1637050200000|2021-11-16 08:10:00|3199.6|3193.6|3201.1|3195.1|3202.3|3196.3|3199|3193|21
1637050500000|2021-11-16 08:15:00|3201.4|3195.4|3196.5|3190.5|3201.4|3195.4|3196.5|3190.5|39
1637050800000|2021-11-16 08:20:00|3196.8|3190.8|3184.9|3178.9|3197|3191|3184.8|3178.8|63
1637051100000|2021-11-16 08:25:00|3184.4|3178.4|3191.6|3185.6|3192.8|3186.8|3184.4|3178.4|21
1637051400000|2021-11-16 08:30:00|3190.8|3184.8|3196.8|3190.8|3196.9|3190.9|3190.6|3184.6|33
1637051700000|2021-11-16 08:35:00|3196.5|3190.5|3197.1|3191.1|3198.8|3192.8|3195.8|3189.8|21
1637052000000|2021-11-16 08:40:00|3197.3|3191.3|3195.1|3189.1|3197.6|3191.6|3194.1|3188.1|21
1637052300000|2021-11-16 08:45:00|3195.4|3189.4|3196.1|3190.1|3197.8|3191.8|3194.9|3188.9|41
1637052600000|2021-11-16 08:50:00|3195.9|3189.9|3196.4|3190.4|3196.9|3190.9|3195.6|3189.6|18
1637052900000|2021-11-16 08:55:00|3196.1|3190.1|3196.1|3190.1|3196.6|3190.6|3196.1|3190.1|5
1637053200000|2021-11-16 09:00:00|3196.4|3190.4|3197.6|3191.6|3199.3|3193.3|3194.9|3188.9|42
1637053500000|2021-11-16 09:05:00|3197.8|3191.8|3200.6|3194.6|3201.5|3195.5|3197.8|3191.8|56
1637053800000|2021-11-16 09:10:00|3200.9|3194.9|3201|3195|3203.3|3197.3|3199.5|3193.5|73
1637054100000|2021-11-16 09:15:00|3201.4|3195.4|3201.4|3195.4|3201.5|3195.5|3199.5|3193.5|72
1637054400000|2021-11-16 09:20:00|3201|3195|3196.3|3190.3|3201|3195|3195.6|3189.6|80
1637054700000|2021-11-16 09:25:00|3196.5|3190.5|3191.3|3185.3|3196.5|3190.5|3190.3|3184.3|90
1637055000000|2021-11-16 09:30:00|3191.1|3185.1|3191.8|3185.8|3193.3|3187.3|3189.3|3183.3|72
1637055300000|2021-11-16 09:35:00|3191.5|3185.5|3191.9|3185.9|3192|3186|3187.3|3181.3|88
1637055600000|2021-11-16 09:40:00|3191.5|3185.5|3194.4|3188.4|3194.8|3188.8|3191|3185|91
1637055900000|2021-11-16 09:45:00|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3191.9|3185.9|89
1637056200000|2021-11-16 09:50:00|3195.4|3189.4|3198.8|3192.8|3201.6|3195.6|3195.3|3189.3|35
1637056500000|2021-11-16 09:55:00|3198.9|3192.9|3203.6|3197.6|3205.9|3199.9|3198.8|3192.8|66
1637056800000|2021-11-16 10:00:00|3203.4|3197.4|3205.5|3199.5|3206.3|3200.3|3202.6|3196.6|66
1637057100000|2021-11-16 10:05:00|3205.1|3199.1|3203.5|3197.5|3205.1|3199.1|3203.4|3197.4|49
1637057400000|2021-11-16 10:10:00|3202.4|3196.4|3205.8|3199.8|3205.8|3199.8|3202.1|3196.1|43
1637057700000|2021-11-16 10:15:00|3205.5|3199.5|3203.5|3197.5|3205.5|3199.5|3201.5|3195.5|44
1637058000000|2021-11-16 10:20:00|3202.6|3196.6|3203.5|3197.5|3204.5|3198.5|3201.9|3195.9|54
1637058300000|2021-11-16 10:25:00|3203.3|3197.3|3204|3198|3204.3|3198.3|3203.3|3197.3|25
1637058600000|2021-11-16 10:30:00|3204.4|3198.4|3205.5|3199.5|3205.8|3199.8|3204.3|3198.3|30
1637058900000|2021-11-16 10:35:00|3205.8|3199.8|3206.3|3200.3|3206.3|3200.3|3205.3|3199.3|22
1637059200000|2021-11-16 10:40:00|3206.5|3200.5|3206.5|3200.5|3206.8|3200.8|3206|3200|12
1637059500000|2021-11-16 10:45:00|3206|3200|3206.8|3200.8|3206.8|3200.8|3205.6|3199.6|28
1637059800000|2021-11-16 10:50:00|3207|3201|3207.4|3201.4|3209.8|3203.8|3206.6|3200.6|33
1637060100000|2021-11-16 10:55:00|3207.1|3201.1|3208.9|3202.9|3208.9|3202.9|3206.9|3200.9|28
1637060400000|2021-11-16 11:00:00|3208.6|3202.6|3207.6|3201.6|3209.4|3203.4|3206.9|3200.9|46
1637060700000|2021-11-16 11:05:00|3207.9|3201.9|3206.4|3200.4|3208.6|3202.6|3206.3|3200.3|27
1637061000000|2021-11-16 11:10:00|3206.6|3200.6|3206.6|3200.6|3206.9|3200.9|3204.8|3198.8|28
1637061300000|2021-11-16 11:15:00|3206.9|3200.9|3206.3|3200.3|3207.3|3201.3|3205.1|3199.1|40
1637061600000|2021-11-16 11:20:00|3206.6|3200.6|3205.6|3199.6|3206.8|3200.8|3205.4|3199.4|45
1637061900000|2021-11-16 11:25:00|3205.5|3199.5|3207|3201|3207.3|3201.3|3205.5|3199.5|39
1637062200000|2021-11-16 11:30:00|3206.8|3200.8|3207.9|3201.9|3207.9|3201.9|3206.6|3200.6|30
1637062500000|2021-11-16 11:35:00|3207.6|3201.6|3206.8|3200.8|3208.8|3202.8|3206.8|3200.8|18
1637062800000|2021-11-16 11:40:00|3206.5|3200.5|3209.8|3203.8|3210.6|3204.6|3206|3200|57
1637063100000|2021-11-16 11:45:00|3210|3204|3215.1|3209.1|3216.6|3210.6|3210|3204|41
1637063400000|2021-11-16 11:50:00|3215.4|3209.4|3213|3207|3216.4|3210.4|3212|3206|27
1637063700000|2021-11-16 11:55:00|3212.5|3206.5|3212.4|3206.4|3213.9|3207.9|3212.1|3206.1|49
1637064000000|2021-11-16 12:00:00|3212.6|3206.6|3214.4|3208.4|3214.5|3208.5|3212.6|3206.6|43
1637064300000|2021-11-16 12:05:00|3214|3208|3213.6|3207.6|3215|3209|3213.6|3207.6|18
1637064600000|2021-11-16 12:10:00|3214|3208|3214.1|3208.1|3215|3209|3213.4|3207.4|22
1637064900000|2021-11-16 12:15:00|3214|3208|3212.5|3206.5|3214|3208|3212.5|3206.5|25
1637065200000|2021-11-16 12:20:00|3212.3|3206.3|3211.5|3205.5|3212.3|3206.3|3209.4|3203.4|49
1637065500000|2021-11-16 12:25:00|3211.8|3205.8|3211.5|3205.5|3212.3|3206.3|3210.4|3204.4|62
1637065800000|2021-11-16 12:30:00|3211.4|3205.4|3212.9|3206.9|3213.8|3207.8|3211.4|3205.4|58
1637066100000|2021-11-16 12:35:00|3213.1|3207.1|3213.5|3207.5|3213.8|3207.8|3210.9|3204.9|47
1637066400000|2021-11-16 12:40:00|3214.3|3208.3|3210|3204|3215.3|3209.3|3208.9|3202.9|61
1637066700000|2021-11-16 12:45:00|3209.8|3203.8|3208.3|3202.3|3209.8|3203.8|3206|3200|81
1637067000000|2021-11-16 12:50:00|3208.5|3202.5|3200.9|3194.9|3211.1|3205.1|3200.4|3194.4|122
1637067300000|2021-11-16 12:55:00|3200.6|3194.6|3206.9|3200.9|3207.5|3201.5|3198.9|3192.9|107
1637067600000|2021-11-16 13:00:00|3207|3201|3210.4|3204.4|3214.4|3208.4|3197.1|3191.1|385
1637067900000|2021-11-16 13:05:00|3210.3|3204.3|3211.8|3205.8|3213.6|3207.6|3206.3|3200.3|224
1637068200000|2021-11-16 13:10:00|3211.5|3205.5|3210.6|3204.6|3213.8|3207.8|3209.6|3203.6|210
1637068500000|2021-11-16 13:15:00|3210.3|3204.3|3212.3|3206.3|3216.5|3210.5|3210.3|3204.3|156
1637068800000|2021-11-16 13:20:00|3212|3206|3213.1|3207.1|3214.4|3208.4|3208.4|3202.4|417
1637069100000|2021-11-16 13:25:00|3212.8|3206.8|3216.5|3210.5|3217.4|3211.4|3212.8|3206.8|126
1637069400000|2021-11-16 13:30:00|3215.8|3209.8|3215.9|3209.9|3215.9|3209.9|3213.5|3207.5|156
1637069700000|2021-11-16 13:35:00|3215.5|3209.5|3218.8|3212.8|3220.5|3214.5|3215.5|3209.5|166
1637070000000|2021-11-16 13:40:00|3218.5|3212.5|3220.8|3214.8|3223.5|3217.5|3217.3|3211.3|149
1637070300000|2021-11-16 13:45:00|3221.3|3215.3|3224.8|3218.8|3226.6|3220.6|3220|3214|195
1637070600000|2021-11-16 13:50:00|3224.5|3218.5|3228.8|3222.8|3230|3224|3224.1|3218.1|149
1637070900000|2021-11-16 13:55:00|3228.5|3222.5|3231.3|3225.3|3232.9|3226.9|3227|3221|239
1637071200000|2021-11-16 14:00:00|3231.1|3225.1|3220.3|3214.3|3232.5|3226.5|3219.8|3213.8|201
1637071500000|2021-11-16 14:05:00|3220.4|3214.4|3216.5|3210.5|3221.9|3215.9|3215.6|3209.6|210
1637071800000|2021-11-16 14:10:00|3216.3|3210.3|3209.6|3203.6|3216.3|3210.3|3209.1|3203.1|194
1637072100000|2021-11-16 14:15:00|3209.4|3203.4|3216.3|3210.3|3217|3211|3208.4|3202.4|220
1637072400000|2021-11-16 14:20:00|3216|3210|3214|3208|3220.5|3214.5|3213.5|3207.5|291
1637072700000|2021-11-16 14:25:00|3214.4|3208.4|3215.3|3209.3|3215.6|3209.6|3207.5|3201.5|213
1637073000000|2021-11-16 14:30:00|3215.5|3209.5|3216.8|3210.8|3220.5|3214.5|3214.3|3208.3|195
1637073300000|2021-11-16 14:35:00|3216.5|3210.5|3213|3207|3218.3|3212.3|3212.5|3206.5|275
1637073600000|2021-11-16 14:40:00|3213.3|3207.3|3201|3195|3213.3|3207.3|3200.8|3194.8|321
1637073900000|2021-11-16 14:45:00|3200.8|3194.8|3190|3184|3202|3196|3188.8|3182.8|258
1637074200000|2021-11-16 14:50:00|3190.3|3184.3|3193.5|3187.5|3196.8|3190.8|3189.4|3183.4|266
1637074500000|2021-11-16 14:55:00|3193.3|3187.3|3200.1|3194.1|3200.4|3194.4|3192|3186|209
1637074800000|2021-11-16 15:00:00|3200.3|3194.3|3196.5|3190.5|3200.5|3194.5|3195.5|3189.5|150
1637075100000|2021-11-16 15:05:00|3196.6|3190.6|3201|3195|3201|3195|3196.6|3190.6|132
1637075400000|2021-11-16 15:10:00|3201.5|3195.5|3195.4|3189.4|3202.8|3196.8|3193.3|3187.3|188
1637075700000|2021-11-16 15:15:00|3195.1|3189.1|3196|3190|3198.3|3192.3|3193.6|3187.6|160
1637076000000|2021-11-16 15:20:00|3195.6|3189.6|3196.3|3190.3|3197.3|3191.3|3193.3|3187.3|123
1637076300000|2021-11-16 15:25:00|3196|3190|3195.5|3189.5|3199.5|3193.5|3194.5|3188.5|72
1637076600000|2021-11-16 15:30:00|3195.3|3189.3|3194.8|3188.8|3197.6|3191.6|3192.4|3186.4|96
1637076900000|2021-11-16 15:35:00|3194.5|3188.5|3192.6|3186.6|3195.9|3189.9|3190.5|3184.5|221
1637077200000|2021-11-16 15:40:00|3192.4|3186.4|3194.3|3188.3|3195.3|3189.3|3191.5|3185.5|238
1637077500000|2021-11-16 15:45:00|3194.6|3188.6|3211.1|3205.1|3213.5|3207.5|3194.3|3188.3|179
1637077800000|2021-11-16 15:50:00|3210.9|3204.9|3214.1|3208.1|3216.6|3210.6|3210.4|3204.4|151
1637078100000|2021-11-16 15:55:00|3213.6|3207.6|3225.5|3219.5|3230.5|3224.5|3213.3|3207.3|395
1637078400000|2021-11-16 16:00:00|3225.8|3219.8|3226.4|3220.4|3226.5|3220.5|3223.5|3217.5|90
1637078700000|2021-11-16 16:05:00|3226.1|3220.1|3224.6|3218.6|3226.1|3220.1|3221.3|3215.3|104
1637079000000|2021-11-16 16:10:00|3224.9|3218.9|3225.4|3219.4|3229.1|3223.1|3224.4|3218.4|86
1637079300000|2021-11-16 16:15:00|3225.1|3219.1|3223.5|3217.5|3228.5|3222.5|3222.8|3216.8|105
1637079600000|2021-11-16 16:20:00|3223.8|3217.8|3221.5|3215.5|3226|3220|3221.3|3215.3|94
1637079900000|2021-11-16 16:25:00|3221.8|3215.8|3222.1|3216.1|3222.3|3216.3|3220.3|3214.3|66
1637080200000|2021-11-16 16:30:00|3221.9|3215.9|3223.9|3217.9|3225.6|3219.6|3221.9|3215.9|91
1637080500000|2021-11-16 16:35:00|3224.1|3218.1|3225.9|3219.9|3229|3223|3223.6|3217.6|79
1637080800000|2021-11-16 16:40:00|3225.6|3219.6|3226|3220|3228.5|3222.5|3225.1|3219.1|119
1637081100000|2021-11-16 16:45:00|3225.8|3219.8|3224|3218|3226|3220|3223.1|3217.1|80
1637081400000|2021-11-16 16:50:00|3223.6|3217.6|3224|3218|3224.8|3218.8|3222|3216|53
1637081700000|2021-11-16 16:55:00|3223.8|3217.8|3223.9|3217.9|3224.9|3218.9|3222.4|3216.4|61
1637082000000|2021-11-16 17:00:00|3223.8|3217.8|3222.8|3216.8|3223.8|3217.8|3221.8|3215.8|113
1637082300000|2021-11-16 17:05:00|3223|3217|3224|3218|3224.3|3218.3|3222.8|3216.8|19
1637082600000|2021-11-16 17:10:00|3224.3|3218.3|3224.6|3218.6|3225.3|3219.3|3223.8|3217.8|24
1637082900000|2021-11-16 17:15:00|3224.4|3218.4|3226.8|3220.8|3227.5|3221.5|3224.3|3218.3|39
1637083200000|2021-11-16 17:20:00|3226|3220|3225.3|3219.3|3227.8|3221.8|3225|3219|79
1637083500000|2021-11-16 17:25:00|3225|3219|3231.4|3225.4|3231.4|3225.4|3225|3219|37
1637083800000|2021-11-16 17:30:00|3231.1|3225.1|3229.8|3223.8|3231.1|3225.1|3229.4|3223.4|37
1637084100000|2021-11-16 17:35:00|3230|3224|3234.9|3228.9|3235.4|3229.4|3229.6|3223.6|40
1637084400000|2021-11-16 17:40:00|3234.6|3228.6|3230.6|3224.6|3234.6|3228.6|3230.6|3224.6|25
1637084700000|2021-11-16 17:45:00|3231.4|3225.4|3231|3225|3232.3|3226.3|3230.9|3224.9|27
1637085000000|2021-11-16 17:50:00|3231.3|3225.3|3229.6|3223.6|3231.3|3225.3|3228.6|3222.6|53
1637085300000|2021-11-16 17:55:00|3229.1|3223.1|3227.8|3221.8|3229.8|3223.8|3225.9|3219.9|44
1637110800000|2021-11-17 01:00:00|3229.1|3223.1|3234.5|3228.5|3234.5|3228.5|3229.1|3223.1|47
1637111100000|2021-11-17 01:05:00|3235.3|3229.3|3224.8|3218.8|3235.3|3229.3|3223.8|3217.8|233
1637111400000|2021-11-17 01:10:00|3225.5|3219.5|3234|3228|3234|3228|3219.4|3213.4|196
1637111700000|2021-11-17 01:15:00|3233.4|3227.4|3234|3228|3236|3230|3230.3|3224.3|170
1637112000000|2021-11-17 01:20:00|3233.8|3227.8|3233.8|3227.8|3234|3228|3231.3|3225.3|104
1637112300000|2021-11-17 01:25:00|3234|3228|3231.5|3225.5|3234|3228|3228.5|3222.5|113
1637112600000|2021-11-17 01:30:00|3231.3|3225.3|3229.8|3223.8|3234|3228|3229.8|3223.8|132
1637112900000|2021-11-17 01:35:00|3229.5|3223.5|3232.5|3226.5|3232.8|3226.8|3228.5|3222.5|106
1637113200000|2021-11-17 01:40:00|3232.8|3226.8|3230.8|3224.8|3232.8|3226.8|3226.3|3220.3|164
1637113500000|2021-11-17 01:45:00|3230.5|3224.5|3233.3|3227.3|3234|3228|3230.5|3224.5|110
1637113800000|2021-11-17 01:50:00|3232.8|3226.8|3232.3|3226.3|3234|3228|3232|3226|118
1637114100000|2021-11-17 01:55:00|3232.5|3226.5|3230.8|3224.8|3232.5|3226.5|3230|3224|92
1637114400000|2021-11-17 02:00:00|3231|3225|3230.5|3224.5|3231.8|3225.8|3228|3222|107
1637114700000|2021-11-17 02:05:00|3230.3|3224.3|3234.5|3228.5|3235|3229|3228.8|3222.8|59
1637115000000|2021-11-17 02:10:00|3234.3|3228.3|3233.3|3227.3|3235.4|3229.4|3233.3|3227.3|151
1637115300000|2021-11-17 02:15:00|3232.1|3226.1|3232.6|3226.6|3233|3227|3230.4|3224.4|20
1637115600000|2021-11-17 02:20:00|3232.4|3226.4|3232.1|3226.1|3232.4|3226.4|3229.4|3223.4|20
1637115900000|2021-11-17 02:25:00|3232.8|3226.8|3232|3226|3232.8|3226.8|3231.8|3225.8|16
1637116200000|2021-11-17 02:30:00|3232.3|3226.3|3232.3|3226.3|3235.5|3229.5|3231.3|3225.3|118
1637116500000|2021-11-17 02:35:00|3232|3226|3230.3|3224.3|3232.5|3226.5|3229|3223|61
1637116800000|2021-11-17 02:40:00|3230.5|3224.5|3233.5|3227.5|3233.5|3227.5|3230.5|3224.5|61
1637117100000|2021-11-17 02:45:00|3234.3|3228.3|3230.8|3224.8|3234.3|3228.3|3229|3223|73
1637117400000|2021-11-17 02:50:00|3231|3225|3233.3|3227.3|3233.8|3227.8|3230.5|3224.5|111
1637117700000|2021-11-17 02:55:00|3233.5|3227.5|3236.9|3230.9|3237.3|3231.3|3232.5|3226.5|139
1637118000000|2021-11-17 03:00:00|3236.8|3230.8|3232.3|3226.3|3236.8|3230.8|3230.8|3224.8|165
1637118300000|2021-11-17 03:05:00|3232.8|3226.8|3229.3|3223.3|3232.8|3226.8|3228|3222|171
1637118600000|2021-11-17 03:10:00|3229.5|3223.5|3228.3|3222.3|3229.8|3223.8|3226.3|3220.3|120
1637118900000|2021-11-17 03:15:00|3228.5|3222.5|3229.3|3223.3|3231.8|3225.8|3228.5|3222.5|139
1637119200000|2021-11-17 03:20:00|3228.9|3222.9|3219.9|3213.9|3229.8|3223.8|3219.1|3213.1|206
1637119500000|2021-11-17 03:25:00|3219.6|3213.6|3222.6|3216.6|3223.1|3217.1|3218.6|3212.6|170
1637119800000|2021-11-17 03:30:00|3222.9|3216.9|3225.1|3219.1|3225.5|3219.5|3222.9|3216.9|27
1637120100000|2021-11-17 03:35:00|3224.9|3218.9|3225.1|3219.1|3225.9|3219.9|3224.3|3218.3|33
1637120400000|2021-11-17 03:40:00|3225.4|3219.4|3220.1|3214.1|3225.8|3219.8|3219|3213|32
1637120700000|2021-11-17 03:45:00|3219.9|3213.9|3220.6|3214.6|3221.3|3215.3|3219.3|3213.3|21
1637121000000|2021-11-17 03:50:00|3220.1|3214.1|3220.9|3214.9|3221.4|3215.4|3220|3214|19
1637121300000|2021-11-17 03:55:00|3220.4|3214.4|3219.8|3213.8|3220.9|3214.9|3219.4|3213.4|48
1637121600000|2021-11-17 04:00:00|3219.9|3213.9|3220.4|3214.4|3220.9|3214.9|3219.1|3213.1|50
1637121900000|2021-11-17 04:05:00|3219.9|3213.9|3220.1|3214.1|3220.6|3214.6|3219.4|3213.4|66
1637122200000|2021-11-17 04:10:00|3220.3|3214.3|3220.5|3214.5|3221.3|3215.3|3220.1|3214.1|49
1637122500000|2021-11-17 04:15:00|3220.8|3214.8|3222.6|3216.6|3223|3217|3220.4|3214.4|34
1637122800000|2021-11-17 04:20:00|3222.4|3216.4|3222.8|3216.8|3222.8|3216.8|3220.6|3214.6|33
1637123100000|2021-11-17 04:25:00|3222.5|3216.5|3223.1|3217.1|3223.8|3217.8|3221.9|3215.9|18
1637123400000|2021-11-17 04:30:00|3222|3216|3223.4|3217.4|3223.6|3217.6|3222|3216|9
1637123700000|2021-11-17 04:35:00|3223.3|3217.3|3223.6|3217.6|3223.6|3217.6|3223.3|3217.3|2
1637124000000|2021-11-17 04:40:00|3223.9|3217.9|3225.1|3219.1|3225.6|3219.6|3223.8|3217.8|20
1637124300000|2021-11-17 04:45:00|3224.9|3218.9|3225.4|3219.4|3225.8|3219.8|3224.6|3218.6|82
1637124600000|2021-11-17 04:50:00|3225.1|3219.1|3225.1|3219.1|3225.8|3219.8|3224.6|3218.6|56
1637124900000|2021-11-17 04:55:00|3224.9|3218.9|3223.6|3217.6|3224.9|3218.9|3223.4|3217.4|24
1637125200000|2021-11-17 05:00:00|3223.9|3217.9|3223.9|3217.9|3224.9|3218.9|3223.4|3217.4|29
1637125500000|2021-11-17 05:05:00|3223.6|3217.6|3224.3|3218.3|3224.3|3218.3|3222.9|3216.9|29
1637125800000|2021-11-17 05:10:00|3224.5|3218.5|3224.8|3218.8|3224.8|3218.8|3223.9|3217.9|9
1637126100000|2021-11-17 05:15:00|3225|3219|3223.9|3217.9|3225|3219|3223.6|3217.6|20
1637126400000|2021-11-17 05:20:00|3224.5|3218.5|3223.6|3217.6|3224.8|3218.8|3222.8|3216.8|18
1637126700000|2021-11-17 05:25:00|3223.9|3217.9|3224.5|3218.5|3224.5|3218.5|3222.9|3216.9|24
1637127000000|2021-11-17 05:30:00|3224.1|3218.1|3225.5|3219.5|3233.4|3227.4|3223.1|3217.1|325
1637127300000|2021-11-17 05:35:00|3225.1|3219.1|3222.4|3216.4|3225.5|3219.5|3221.3|3215.3|178
1637127600000|2021-11-17 05:40:00|3222.5|3216.5|3218.3|3212.3|3222.5|3216.5|3217.8|3211.8|61
1637127900000|2021-11-17 05:45:00|3218|3212|3218.8|3212.8|3222.5|3216.5|3217.8|3211.8|101
1637128200000|2021-11-17 05:50:00|3218.5|3212.5|3216.9|3210.9|3218.8|3212.8|3214.3|3208.3|170
1637128500000|2021-11-17 05:55:00|3217.3|3211.3|3219.6|3213.6|3220.8|3214.8|3217.3|3211.3|146
1637128800000|2021-11-17 06:00:00|3219.8|3213.8|3223.8|3217.8|3225.3|3219.3|3219.5|3213.5|161
1637129100000|2021-11-17 06:05:00|3224|3218|3222.3|3216.3|3226.3|3220.3|3221.5|3215.5|121
1637129400000|2021-11-17 06:10:00|3223.5|3217.5|3222.4|3216.4|3223.5|3217.5|3221.1|3215.1|53
1637129700000|2021-11-17 06:15:00|3222|3216|3225.6|3219.6|3225.6|3219.6|3221.8|3215.8|40
1637130000000|2021-11-17 06:20:00|3225.8|3219.8|3227.5|3221.5|3229.6|3223.6|3225.8|3219.8|43
1637130300000|2021-11-17 06:25:00|3227.3|3221.3|3227.5|3221.5|3227.5|3221.5|3224.5|3218.5|48
1637130600000|2021-11-17 06:30:00|3227.3|3221.3|3227.3|3221.3|3227.9|3221.9|3226.5|3220.5|66
1637130900000|2021-11-17 06:35:00|3227.8|3221.8|3226.5|3220.5|3228.3|3222.3|3224.8|3218.8|131
1637131200000|2021-11-17 06:40:00|3226.3|3220.3|3227.3|3221.3|3227.8|3221.8|3225.8|3219.8|57
1637131500000|2021-11-17 06:45:00|3227.5|3221.5|3227|3221|3228.3|3222.3|3225.4|3219.4|88
1637131800000|2021-11-17 06:50:00|3227.3|3221.3|3227|3221|3229.8|3223.8|3226.3|3220.3|100
1637132100000|2021-11-17 06:55:00|3226.3|3220.3|3224.5|3218.5|3226.5|3220.5|3223.6|3217.6|85
1637132400000|2021-11-17 07:00:00|3224.8|3218.8|3224.8|3218.8|3225|3219|3224.5|3218.5|7
1637132700000|2021-11-17 07:05:00|3224.5|3218.5|3224|3218|3224.5|3218.5|3223|3217|12
1637133000000|2021-11-17 07:10:00|3223.3|3217.3|3222.1|3216.1|3223.3|3217.3|3222.1|3216.1|3
1637133300000|2021-11-17 07:15:00|3222.4|3216.4|3221.8|3215.8|3222.5|3216.5|3221.5|3215.5|9
1637133600000|2021-11-17 07:20:00|3222|3216|3224.9|3218.9|3224.9|3218.9|3221.8|3215.8|15
1637133900000|2021-11-17 07:25:00|3225.4|3219.4|3225.4|3219.4|3225.6|3219.6|3225.1|3219.1|5
1637134200000|2021-11-17 07:30:00|3225.1|3219.1|3222.6|3216.6|3226.8|3220.8|3221.8|3215.8|25
1637134500000|2021-11-17 07:35:00|3223.4|3217.4|3221|3215|3223.4|3217.4|3220.6|3214.6|22
1637134800000|2021-11-17 07:40:00|3220.3|3214.3|3214.1|3208.1|3221|3215|3211.9|3205.9|42
1637135100000|2021-11-17 07:45:00|3213.9|3207.9|3214.3|3208.3|3215.3|3209.3|3212.5|3206.5|11
1637135400000|2021-11-17 07:50:00|3214.1|3208.1|3213.8|3207.8|3214.1|3208.1|3212.5|3206.5|10
1637135700000|2021-11-17 07:55:00|3214|3208|3222.4|3216.4|3222.4|3216.4|3214|3208|67
1637136000000|2021-11-17 08:00:00|3223.5|3217.5|3218.8|3212.8|3223.5|3217.5|3214.1|3208.1|54
1637136300000|2021-11-17 08:05:00|3219|3213|3216.9|3210.9|3222.1|3216.1|3216.1|3210.1|32
1637136600000|2021-11-17 08:10:00|3217.1|3211.1|3215.6|3209.6|3218.9|3212.9|3215.4|3209.4|21
1637136900000|2021-11-17 08:15:00|3215.4|3209.4|3213.6|3207.6|3216.3|3210.3|3212.5|3206.5|25
1637137200000|2021-11-17 08:20:00|3214.8|3208.8|3213.4|3207.4|3218|3212|3213|3207|54
1637137500000|2021-11-17 08:25:00|3211.5|3205.5|3211.3|3205.3|3211.8|3205.8|3210.1|3204.1|20
1637137800000|2021-11-17 08:30:00|3211|3205|3204|3198|3211|3205|3200.6|3194.6|48
1637138100000|2021-11-17 08:35:00|3204.3|3198.3|3211.8|3205.8|3212.6|3206.6|3204.3|3198.3|51
1637138400000|2021-11-17 08:40:00|3211.5|3205.5|3204.6|3198.6|3211.9|3205.9|3204.4|3198.4|25
1637138700000|2021-11-17 08:45:00|3204.3|3198.3|3204|3198|3205.3|3199.3|3202.9|3196.9|16
1637139000000|2021-11-17 08:50:00|3203.8|3197.8|3195.5|3189.5|3204.3|3198.3|3194.8|3188.8|62
1637139300000|2021-11-17 08:55:00|3195.8|3189.8|3200|3194|3200.9|3194.9|3195.3|3189.3|68
1637139600000|2021-11-17 09:00:00|3199.8|3193.8|3201|3195|3202.8|3196.8|3196.8|3190.8|139
1637139900000|2021-11-17 09:05:00|3200.8|3194.8|3201.5|3195.5|3203.4|3197.4|3199.3|3193.3|70
1637140200000|2021-11-17 09:10:00|3201|3195|3205|3199|3205.9|3199.9|3200.8|3194.8|124
1637140500000|2021-11-17 09:15:00|3204.8|3198.8|3206.9|3200.9|3207.6|3201.6|3204.3|3198.3|43
1637140800000|2021-11-17 09:20:00|3206.6|3200.6|3203.5|3197.5|3211.3|3205.3|3203|3197|75
1637141100000|2021-11-17 09:25:00|3203.3|3197.3|3204.3|3198.3|3208|3202|3202|3196|100
1637141400000|2021-11-17 09:30:00|3204.5|3198.5|3206.6|3200.6|3207.3|3201.3|3203.1|3197.1|59
1637141700000|2021-11-17 09:35:00|3207.1|3201.1|3205.1|3199.1|3208|3202|3204.3|3198.3|93
1637142000000|2021-11-17 09:40:00|3204.9|3198.9|3205|3199|3207|3201|3203|3197|91
1637142300000|2021-11-17 09:45:00|3205.3|3199.3|3211.8|3205.8|3212|3206|3200.8|3194.8|113
1637142600000|2021-11-17 09:50:00|3212.3|3206.3|3204.8|3198.8|3212.3|3206.3|3203|3197|118
1637142900000|2021-11-17 09:55:00|3205|3199|3204.3|3198.3|3205|3199|3202.8|3196.8|95
1637143200000|2021-11-17 10:00:00|3204|3198|3205.3|3199.3|3206.5|3200.5|3203.3|3197.3|137
1637143500000|2021-11-17 10:05:00|3205|3199|3204.5|3198.5|3205.6|3199.6|3204|3198|62
1637143800000|2021-11-17 10:10:00|3204|3198|3206.8|3200.8|3207.8|3201.8|3203.4|3197.4|56
1637144100000|2021-11-17 10:15:00|3207|3201|3202.8|3196.8|3207.3|3201.3|3202.1|3196.1|89
1637144400000|2021-11-17 10:20:00|3202.5|3196.5|3200.5|3194.5|3203.1|3197.1|3200.5|3194.5|47
1637144700000|2021-11-17 10:25:00|3200.4|3194.4|3199.5|3193.5|3200.5|3194.5|3197.8|3191.8|55
1637145000000|2021-11-17 10:30:00|3199.3|3193.3|3196.8|3190.8|3199.3|3193.3|3196.3|3190.3|45
1637145300000|2021-11-17 10:35:00|3196.5|3190.5|3200.4|3194.4|3200.4|3194.4|3195|3189|102
1637145600000|2021-11-17 10:40:00|3200|3194|3197.8|3191.8|3200.4|3194.4|3197.3|3191.3|86
1637145900000|2021-11-17 10:45:00|3198|3192|3195.1|3189.1|3199.3|3193.3|3194.1|3188.1|77
1637146200000|2021-11-17 10:50:00|3195.3|3189.3|3199.5|3193.5|3201.4|3195.4|3195.3|3189.3|70
1637146500000|2021-11-17 10:55:00|3199.4|3193.4|3202.3|3196.3|3203.5|3197.5|3199|3193|66
1637146800000|2021-11-17 11:00:00|3202|3196|3206|3200|3206|3200|3201.4|3195.4|66
1637147100000|2021-11-17 11:05:00|3206.3|3200.3|3209.8|3203.8|3210.5|3204.5|3204.3|3198.3|47
1637147400000|2021-11-17 11:10:00|3209.4|3203.4|3216.9|3210.9|3220.5|3214.5|3208|3202|87
1637147700000|2021-11-17 11:15:00|3216.6|3210.6|3211.1|3205.1|3217.8|3211.8|3211.1|3205.1|75
1637148000000|2021-11-17 11:20:00|3211|3205|3212.8|3206.8|3213.5|3207.5|3208.4|3202.4|78
1637148300000|2021-11-17 11:25:00|3213|3207|3214.5|3208.5|3215.5|3209.5|3213|3207|40
1637148600000|2021-11-17 11:30:00|3214.3|3208.3|3212.3|3206.3|3214.3|3208.3|3211.6|3205.6|50
1637148900000|2021-11-17 11:35:00|3212|3206|3213.5|3207.5|3214.8|3208.8|3211.8|3205.8|50
1637149200000|2021-11-17 11:40:00|3213.3|3207.3|3212.8|3206.8|3214.5|3208.5|3211.4|3205.4|66
1637149500000|2021-11-17 11:45:00|3212.5|3206.5|3213.8|3207.8|3214.5|3208.5|3211.1|3205.1|75
1637149800000|2021-11-17 11:50:00|3214|3208|3215.3|3209.3|3215.8|3209.8|3214|3208|48
1637150100000|2021-11-17 11:55:00|3215.6|3209.6|3219.3|3213.3|3219.3|3213.3|3215|3209|44
1637150400000|2021-11-17 12:00:00|3219|3213|3219.3|3213.3|3221.8|3215.8|3218.8|3212.8|45
1637150700000|2021-11-17 12:05:00|3219|3213|3219.9|3213.9|3221.8|3215.8|3217.5|3211.5|43
1637151000000|2021-11-17 12:10:00|3219.6|3213.6|3217.9|3211.9|3220.4|3214.4|3217.8|3211.8|51
1637151300000|2021-11-17 12:15:00|3219|3213|3219.6|3213.6|3221.6|3215.6|3218|3212|58
1637151600000|2021-11-17 12:20:00|3219.8|3213.8|3216.9|3210.9|3219.9|3213.9|3216.5|3210.5|42
1637151900000|2021-11-17 12:25:00|3217.3|3211.3|3211.9|3205.9|3217.8|3211.8|3211|3205|62
1637152200000|2021-11-17 12:30:00|3211.3|3205.3|3220|3214|3220.8|3214.8|3208.5|3202.5|109
1637152500000|2021-11-17 12:35:00|3220.3|3214.3|3221.8|3215.8|3222.3|3216.3|3219.3|3213.3|85
1637152800000|2021-11-17 12:40:00|3221.9|3215.9|3222|3216|3222.3|3216.3|3219.5|3213.5|48
1637153100000|2021-11-17 12:45:00|3222.3|3216.3|3218.9|3212.9|3224.6|3218.6|3218|3212|81
1637153400000|2021-11-17 12:50:00|3218.8|3212.8|3222.8|3216.8|3224|3218|3217|3211|105
1637153700000|2021-11-17 12:55:00|3222.3|3216.3|3220.3|3214.3|3225|3219|3218.8|3212.8|109
1637154000000|2021-11-17 13:00:00|3220.8|3214.8|3218.8|3212.8|3227.8|3221.8|3215.5|3209.5|323
1637154300000|2021-11-17 13:05:00|3219.1|3213.1|3214.6|3208.6|3220|3214|3214.3|3208.3|248
1637154600000|2021-11-17 13:10:00|3214.9|3208.9|3217.8|3211.8|3220.1|3214.1|3211.5|3205.5|252
1637154900000|2021-11-17 13:15:00|3217.5|3211.5|3217|3211|3220.5|3214.5|3216.8|3210.8|177
1637155200000|2021-11-17 13:20:00|3217.5|3211.5|3218.1|3212.1|3219.5|3213.5|3216.3|3210.3|163
1637155500000|2021-11-17 13:25:00|3218.4|3212.4|3224.6|3218.6|3224.9|3218.9|3217.6|3211.6|146
1637155800000|2021-11-17 13:30:00|3224.4|3218.4|3218.9|3212.9|3224.4|3218.4|3218.5|3212.5|111
1637156100000|2021-11-17 13:35:00|3218.6|3212.6|3215.5|3209.5|3218.6|3212.6|3214.1|3208.1|119
1637156400000|2021-11-17 13:40:00|3215.3|3209.3|3216.1|3210.1|3216.9|3210.9|3215|3209|87
1637156700000|2021-11-17 13:45:00|3215.9|3209.9|3212.6|3206.6|3216.4|3210.4|3212.1|3206.1|85
1637157000000|2021-11-17 13:50:00|3213.8|3207.8|3211.4|3205.4|3213.8|3207.8|3210.9|3204.9|119
1637157300000|2021-11-17 13:55:00|3211.6|3205.6|3206.6|3200.6|3212.1|3206.1|3206.6|3200.6|162
1637157600000|2021-11-17 14:00:00|3206.8|3200.8|3202.4|3196.4|3211.3|3205.3|3202.3|3196.3|163
1637157900000|2021-11-17 14:05:00|3202.6|3196.6|3199.5|3193.5|3202.9|3196.9|3197.4|3191.4|143
1637158200000|2021-11-17 14:10:00|3199.3|3193.3|3194|3188|3200.6|3194.6|3192.8|3186.8|93
1637158500000|2021-11-17 14:15:00|3193.8|3187.8|3195.4|3189.4|3198.1|3192.1|3193.5|3187.5|122
1637158800000|2021-11-17 14:20:00|3195.3|3189.3|3197|3191|3197.4|3191.4|3194.5|3188.5|110
1637159100000|2021-11-17 14:25:00|3197.1|3191.1|3196.4|3190.4|3201|3195|3195.8|3189.8|131
1637159400000|2021-11-17 14:30:00|3196|3190|3193|3187|3197.3|3191.3|3192|3186|140
1637159700000|2021-11-17 14:35:00|3192.8|3186.8|3195.4|3189.4|3195.4|3189.4|3191.3|3185.3|104
1637160000000|2021-11-17 14:40:00|3195.1|3189.1|3199.4|3193.4|3200.9|3194.9|3195|3189|178
1637160300000|2021-11-17 14:45:00|3199.5|3193.5|3206.4|3200.4|3210|3204|3198|3192|226
1637160600000|2021-11-17 14:50:00|3206.6|3200.6|3210.3|3204.3|3211.3|3205.3|3204|3198|163
1637160900000|2021-11-17 14:55:00|3210|3204|3201.1|3195.1|3210.3|3204.3|3201|3195|106
1637161200000|2021-11-17 15:00:00|3201.4|3195.4|3204.5|3198.5|3204.8|3198.8|3197|3191|147
1637161500000|2021-11-17 15:05:00|3204.4|3198.4|3205.3|3199.3|3205.8|3199.8|3201.8|3195.8|115
1637161800000|2021-11-17 15:10:00|3205|3199|3206|3200|3207|3201|3202.8|3196.8|88
1637162100000|2021-11-17 15:15:00|3206.4|3200.4|3206.9|3200.9|3209|3203|3204.4|3198.4|132
1637162400000|2021-11-17 15:20:00|3207|3201|3215.3|3209.3|3215.8|3209.8|3204.3|3198.3|91
1637162700000|2021-11-17 15:25:00|3215.5|3209.5|3217|3211|3219.3|3213.3|3213.6|3207.6|100
1637163000000|2021-11-17 15:30:00|3217.3|3211.3|3218|3212|3219.5|3213.5|3217|3211|75
1637163300000|2021-11-17 15:35:00|3217.8|3211.8|3214.5|3208.5|3217.8|3211.8|3214.5|3208.5|79
1637163600000|2021-11-17 15:40:00|3214.8|3208.8|3213.8|3207.8|3215.9|3209.9|3211.3|3205.3|57
1637163900000|2021-11-17 15:45:00|3213.9|3207.9|3204|3198|3213.9|3207.9|3202.3|3196.3|113
1637164200000|2021-11-17 15:50:00|3203.8|3197.8|3198.5|3192.5|3205.3|3199.3|3198.4|3192.4|114
1637164500000|2021-11-17 15:55:00|3198.8|3192.8|3199.5|3193.5|3199.8|3193.8|3191|3185|237
1637164800000|2021-11-17 16:00:00|3199.8|3193.8|3198.3|3192.3|3199.8|3193.8|3197.8|3191.8|82
1637165100000|2021-11-17 16:05:00|3198|3192|3196.3|3190.3|3199.1|3193.1|3196.3|3190.3|34
1637165400000|2021-11-17 16:10:00|3196|3190|3194.3|3188.3|3198|3192|3193|3187|89
1637165700000|2021-11-17 16:15:00|3194|3188|3195.3|3189.3|3195.3|3189.3|3193.6|3187.6|88
1637166000000|2021-11-17 16:20:00|3195.5|3189.5|3193.3|3187.3|3196.3|3190.3|3192.4|3186.4|70
1637166300000|2021-11-17 16:25:00|3193.1|3187.1|3195.9|3189.9|3197.1|3191.1|3193.1|3187.1|36
1637166600000|2021-11-17 16:30:00|3196.1|3190.1|3195.5|3189.5|3196.8|3190.8|3194.8|3188.8|73
1637166900000|2021-11-17 16:35:00|3195.8|3189.8|3199.1|3193.1|3200.5|3194.5|3195|3189|100
1637167200000|2021-11-17 16:40:00|3198.9|3192.9|3195|3189|3199.5|3193.5|3194.8|3188.8|154
1637167500000|2021-11-17 16:45:00|3194.8|3188.8|3197.9|3191.9|3197.9|3191.9|3194|3188|57
1637167800000|2021-11-17 16:50:00|3197.6|3191.6|3198.1|3192.1|3199|3193|3197|3191|91
1637168100000|2021-11-17 16:55:00|3198|3192|3200.5|3194.5|3201.5|3195.5|3198|3192|130
1637168400000|2021-11-17 17:00:00|3200.8|3194.8|3200.9|3194.9|3202.9|3196.9|3199|3193|99
1637168700000|2021-11-17 17:05:00|3200.6|3194.6|3198|3192|3201.9|3195.9|3197|3191|64
1637169000000|2021-11-17 17:10:00|3198.4|3192.4|3197.1|3191.1|3199|3193|3197.1|3191.1|27
1637169300000|2021-11-17 17:15:00|3197.4|3191.4|3197.1|3191.1|3197.6|3191.6|3197.1|3191.1|12
1637169600000|2021-11-17 17:20:00|3196.9|3190.9|3196.1|3190.1|3196.9|3190.9|3196.1|3190.1|4
1637169900000|2021-11-17 17:25:00|3196.4|3190.4|3195.5|3189.5|3196.4|3190.4|3195.5|3189.5|13
1637170200000|2021-11-17 17:30:00|3195.8|3189.8|3194.5|3188.5|3196.1|3190.1|3193.3|3187.3|83
1637170500000|2021-11-17 17:35:00|3194.3|3188.3|3195.1|3189.1|3196.1|3190.1|3194|3188|33
1637170800000|2021-11-17 17:40:00|3194.9|3188.9|3189.9|3183.9|3195.1|3189.1|3189.9|3183.9|81
1637171100000|2021-11-17 17:45:00|3191.1|3185.1|3191.1|3185.1|3191.6|3185.6|3190.3|3184.3|37
1637171400000|2021-11-17 17:50:00|3190.9|3184.9|3190.6|3184.6|3192|3186|3189.9|3183.9|34
1637171700000|2021-11-17 17:55:00|3190.4|3184.4|3187.1|3181.1|3190.6|3184.6|3185.6|3179.6|86
1637197200000|2021-11-18 01:00:00|3190.3|3184.3|3193.4|3187.4|3195.5|3189.5|3190.3|3184.3|70
1637197500000|2021-11-18 01:05:00|3193.5|3187.5|3190|3184|3193.8|3187.8|3189.4|3183.4|87
1637197800000|2021-11-18 01:10:00|3191|3185|3193.6|3187.6|3193.6|3187.6|3189.4|3183.4|141
1637198100000|2021-11-18 01:15:00|3193.1|3187.1|3193.3|3187.3|3196.4|3190.4|3192|3186|126
1637198400000|2021-11-18 01:20:00|3193.5|3187.5|3189.8|3183.8|3193.8|3187.8|3188.3|3182.3|111
1637198700000|2021-11-18 01:25:00|3189.5|3183.5|3188.3|3182.3|3189.8|3183.8|3183.8|3177.8|151
1637199000000|2021-11-18 01:30:00|3188|3182|3188.3|3182.3|3188.3|3182.3|3185.3|3179.3|134
1637199300000|2021-11-18 01:35:00|3188.5|3182.5|3189.5|3183.5|3192.3|3186.3|3187.8|3181.8|197
1637199600000|2021-11-18 01:40:00|3189.3|3183.3|3189.3|3183.3|3192|3186|3187.8|3181.8|142
1637199900000|2021-11-18 01:45:00|3189|3183|3189.3|3183.3|3193.4|3187.4|3188.5|3182.5|131
1637200200000|2021-11-18 01:50:00|3189.5|3183.5|3187.3|3181.3|3190.4|3184.4|3185.3|3179.3|86
1637200500000|2021-11-18 01:55:00|3187.5|3181.5|3188.3|3182.3|3190.8|3184.8|3186|3180|178
1637200800000|2021-11-18 02:00:00|3188.6|3182.6|3192.8|3186.8|3193.5|3187.5|3188|3182|117
1637201100000|2021-11-18 02:05:00|3193|3187|3190.5|3184.5|3193.5|3187.5|3188.5|3182.5|139
1637201400000|2021-11-18 02:10:00|3190.3|3184.3|3185.9|3179.9|3190.3|3184.3|3185.5|3179.5|94
1637201700000|2021-11-18 02:15:00|3185.6|3179.6|3187.1|3181.1|3187.8|3181.8|3185.6|3179.6|26
1637202000000|2021-11-18 02:20:00|3186.9|3180.9|3188.3|3182.3|3188.5|3182.5|3186.6|3180.6|26
1637202300000|2021-11-18 02:25:00|3188.1|3182.1|3186.5|3180.5|3188.1|3182.1|3186.4|3180.4|20
1637202600000|2021-11-18 02:30:00|3186.1|3180.1|3181.8|3175.8|3187.3|3181.3|3181.8|3175.8|148
1637202900000|2021-11-18 02:35:00|3181.5|3175.5|3182.6|3176.6|3184.9|3178.9|3180.3|3174.3|180
1637203200000|2021-11-18 02:40:00|3182.9|3176.9|3179.9|3173.9|3183.4|3177.4|3179.4|3173.4|206
1637203500000|2021-11-18 02:45:00|3179.6|3173.6|3176.8|3170.8|3182|3176|3176.5|3170.5|202
1637203800000|2021-11-18 02:50:00|3177|3171|3175.8|3169.8|3177.8|3171.8|3173.9|3167.9|166
1637204100000|2021-11-18 02:55:00|3175.5|3169.5|3172|3166|3178|3172|3171.8|3165.8|134
1637204400000|2021-11-18 03:00:00|3171.8|3165.8|3165.3|3159.3|3171.8|3165.8|3163.4|3157.4|187
1637204700000|2021-11-18 03:05:00|3165.6|3159.6|3164.6|3158.6|3167|3161|3163.5|3157.5|141
1637205000000|2021-11-18 03:10:00|3164.9|3158.9|3164.3|3158.3|3167.8|3161.8|3163.8|3157.8|91
1637205300000|2021-11-18 03:15:00|3164.6|3158.6|3163.5|3157.5|3165.1|3159.1|3162|3156|120
1637205600000|2021-11-18 03:20:00|3163.8|3157.8|3164|3158|3165.3|3159.3|3161.5|3155.5|126
1637205900000|2021-11-18 03:25:00|3164.3|3158.3|3166.3|3160.3|3167|3161|3164|3158|148
1637206200000|2021-11-18 03:30:00|3166|3160|3165.6|3159.6|3166.8|3160.8|3165.1|3159.1|30
1637206500000|2021-11-18 03:35:00|3166|3160|3161.8|3155.8|3166.5|3160.5|3161.5|3155.5|28
1637206800000|2021-11-18 03:40:00|3161.9|3155.9|3163.1|3157.1|3164.6|3158.6|3161.8|3155.8|19
1637207100000|2021-11-18 03:45:00|3163.4|3157.4|3163.6|3157.6|3163.6|3157.6|3162.9|3156.9|11
1637207400000|2021-11-18 03:50:00|3163.8|3157.8|3162.5|3156.5|3163.8|3157.8|3162.5|3156.5|25
1637207700000|2021-11-18 03:55:00|3163|3157|3161.1|3155.1|3163|3157|3160.4|3154.4|44
1637208000000|2021-11-18 04:00:00|3160.8|3154.8|3162.1|3156.1|3162.1|3156.1|3160.8|3154.8|23
1637208300000|2021-11-18 04:05:00|3161.9|3155.9|3162.3|3156.3|3163.3|3157.3|3161.8|3155.8|24
1637208600000|2021-11-18 04:10:00|3162.1|3156.1|3162.4|3156.4|3163.8|3157.8|3161.8|3155.8|23
1637208900000|2021-11-18 04:15:00|3162.5|3156.5|3162.3|3156.3|3162.6|3156.6|3161.5|3155.5|19
1637209200000|2021-11-18 04:20:00|3163.1|3157.1|3164.8|3158.8|3164.8|3158.8|3162.3|3156.3|21
1637209500000|2021-11-18 04:25:00|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1637209800000|2021-11-18 04:30:00|3164.5|3158.5|3163.3|3157.3|3164.5|3158.5|3163|3157|16
1637210100000|2021-11-18 04:35:00|3163.5|3157.5|3164.9|3158.9|3167.1|3161.1|3162.8|3156.8|50
1637210400000|2021-11-18 04:40:00|3165.3|3159.3|3164.1|3158.1|3165.5|3159.5|3163.5|3157.5|57
1637210700000|2021-11-18 04:45:00|3163.9|3157.9|3163.8|3157.8|3164.9|3158.9|3163.8|3157.8|59
1637211000000|2021-11-18 04:50:00|3164|3158|3164.1|3158.1|3164.4|3158.4|3163.5|3157.5|30
1637211300000|2021-11-18 04:55:00|3163.9|3157.9|3164.1|3158.1|3164.4|3158.4|3163.8|3157.8|9
1637211600000|2021-11-18 05:00:00|3164.4|3158.4|3164.4|3158.4|3165.4|3159.4|3163.8|3157.8|22
1637211900000|2021-11-18 05:05:00|3164|3158|3166.9|3160.9|3167.6|3161.6|3164|3158|38
1637212200000|2021-11-18 05:10:00|3167.1|3161.1|3166.3|3160.3|3169.1|3163.1|3166.1|3160.1|39
1637212500000|2021-11-18 05:15:00|3166.5|3160.5|3167.8|3161.8|3169.8|3163.8|3166|3160|32
1637212800000|2021-11-18 05:20:00|3167.5|3161.5|3167|3161|3167.6|3161.6|3165.8|3159.8|30
1637213100000|2021-11-18 05:25:00|3167.3|3161.3|3164.8|3158.8|3167.6|3161.6|3164.5|3158.5|35
1637213400000|2021-11-18 05:30:00|3164.5|3158.5|3175.9|3169.9|3176.9|3170.9|3164.5|3158.5|284
1637213700000|2021-11-18 05:35:00|3175.5|3169.5|3177.6|3171.6|3182.4|3176.4|3175.4|3169.4|161
1637214000000|2021-11-18 05:40:00|3177.4|3171.4|3180.3|3174.3|3181.1|3175.1|3175.1|3169.1|131
1637214300000|2021-11-18 05:45:00|3180|3174|3176.1|3170.1|3181.1|3175.1|3175.8|3169.8|157
1637214600000|2021-11-18 05:50:00|3175.9|3169.9|3171.4|3165.4|3179.1|3173.1|3170.3|3164.3|137
1637214900000|2021-11-18 05:55:00|3171.6|3165.6|3174.4|3168.4|3175.4|3169.4|3169.5|3163.5|220
1637215200000|2021-11-18 06:00:00|3174.1|3168.1|3177.9|3171.9|3178.5|3172.5|3171.4|3165.4|250
1637215500000|2021-11-18 06:05:00|3178.1|3172.1|3176.1|3170.1|3179.9|3173.9|3175.9|3169.9|149
1637215800000|2021-11-18 06:10:00|3176.4|3170.4|3170|3164|3176.8|3170.8|3168.3|3162.3|163
1637216100000|2021-11-18 06:15:00|3170.3|3164.3|3168.8|3162.8|3170.3|3164.3|3166.8|3160.8|135
1637216400000|2021-11-18 06:20:00|3169|3163|3162.8|3156.8|3169.3|3163.3|3161.8|3155.8|186
1637216700000|2021-11-18 06:25:00|3163|3157|3160.5|3154.5|3163|3157|3159.1|3153.1|150
1637217000000|2021-11-18 06:30:00|3160.3|3154.3|3155.5|3149.5|3160.3|3154.3|3154.1|3148.1|123
1637217300000|2021-11-18 06:35:00|3155.3|3149.3|3154|3148|3155.6|3149.6|3153.6|3147.6|29
1637217600000|2021-11-18 06:40:00|3153.9|3147.9|3146.3|3140.3|3154.1|3148.1|3145.3|3139.3|78
1637217900000|2021-11-18 06:45:00|3146|3140|3147.5|3141.5|3150.3|3144.3|3145.8|3139.8|112
1637218200000|2021-11-18 06:50:00|3147.3|3141.3|3140.8|3134.8|3148|3142|3138.8|3132.8|133
1637218500000|2021-11-18 06:55:00|3141|3135|3144.3|3138.3|3148.6|3142.6|3140.8|3134.8|167
1637218800000|2021-11-18 07:00:00|3144.9|3138.9|3144|3138|3146.6|3140.6|3143.3|3137.3|43
1637219100000|2021-11-18 07:05:00|3144.3|3138.3|3142.9|3136.9|3145|3139|3142.6|3136.6|37
1637219400000|2021-11-18 07:10:00|3143.5|3137.5|3144.4|3138.4|3144.8|3138.8|3141.5|3135.5|48
1637219700000|2021-11-18 07:15:00|3144.6|3138.6|3145.4|3139.4|3145.4|3139.4|3144.4|3138.4|20
1637220000000|2021-11-18 07:20:00|3145.9|3139.9|3147.1|3141.1|3148.4|3142.4|3145.4|3139.4|65
1637220300000|2021-11-18 07:25:00|3147.4|3141.4|3147.4|3141.4|3147.6|3141.6|3146.1|3140.1|38
1637220600000|2021-11-18 07:30:00|3147.1|3141.1|3147.1|3141.1|3148.1|3142.1|3146.1|3140.1|48
1637220900000|2021-11-18 07:35:00|3147.4|3141.4|3148|3142|3148|3142|3146.6|3140.6|26
1637221200000|2021-11-18 07:40:00|3148.3|3142.3|3148|3142|3151.9|3145.9|3147.4|3141.4|35
1637221500000|2021-11-18 07:45:00|3148.5|3142.5|3148.3|3142.3|3148.6|3142.6|3146.6|3140.6|30
1637221800000|2021-11-18 07:50:00|3148.5|3142.5|3152|3146|3153.1|3147.1|3148.5|3142.5|29
1637222100000|2021-11-18 07:55:00|3151.1|3145.1|3149.8|3143.8|3152.6|3146.6|3149.8|3143.8|39
1637222400000|2021-11-18 08:00:00|3150.3|3144.3|3148.6|3142.6|3153.1|3147.1|3147.4|3141.4|62
1637222700000|2021-11-18 08:05:00|3148.9|3142.9|3152.3|3146.3|3154.8|3148.8|3148.9|3142.9|48
1637223000000|2021-11-18 08:10:00|3152.6|3146.6|3155.4|3149.4|3158.4|3152.4|3152.3|3146.3|46
1637223300000|2021-11-18 08:15:00|3155.8|3149.8|3152.4|3146.4|3158.6|3152.6|3152.4|3146.4|47
1637223600000|2021-11-18 08:20:00|3152.3|3146.3|3150.3|3144.3|3154.3|3148.3|3148.5|3142.5|79
1637223900000|2021-11-18 08:25:00|3150|3144|3152|3146|3152.6|3146.6|3148.5|3142.5|36
1637224200000|2021-11-18 08:30:00|3151.8|3145.8|3152|3146|3153.1|3147.1|3150.1|3144.1|45
1637224500000|2021-11-18 08:35:00|3151.8|3145.8|3152|3146|3153.1|3147.1|3151.5|3145.5|31
1637224800000|2021-11-18 08:40:00|3152.3|3146.3|3158.5|3152.5|3158.5|3152.5|3151.5|3145.5|40
1637225100000|2021-11-18 08:45:00|3158.6|3152.6|3155.9|3149.9|3158.9|3152.9|3155.1|3149.1|25
1637225400000|2021-11-18 08:50:00|3156|3150|3155.6|3149.6|3160.9|3154.9|3155.5|3149.5|42
1637225700000|2021-11-18 08:55:00|3155.8|3149.8|3154.6|3148.6|3158.9|3152.9|3153.8|3147.8|29
1637226000000|2021-11-18 09:00:00|3154.5|3148.5|3163.6|3157.6|3167|3161|3154.1|3148.1|70
1637226300000|2021-11-18 09:05:00|3163.3|3157.3|3158.3|3152.3|3163.3|3157.3|3158|3152|71
1637226600000|2021-11-18 09:10:00|3158|3152|3160.8|3154.8|3160.8|3154.8|3157.6|3151.6|29
1637226900000|2021-11-18 09:15:00|3161|3155|3161.4|3155.4|3161.8|3155.8|3158.9|3152.9|32
1637227200000|2021-11-18 09:20:00|3161.6|3155.6|3161.3|3155.3|3161.6|3155.6|3159.3|3153.3|34
1637227500000|2021-11-18 09:25:00|3161|3155|3161.1|3155.1|3161.5|3155.5|3159.8|3153.8|26
1637227800000|2021-11-18 09:30:00|3161.5|3155.5|3160|3154|3162.1|3156.1|3159.8|3153.8|51
1637228100000|2021-11-18 09:35:00|3160.3|3154.3|3158.8|3152.8|3160.3|3154.3|3158.8|3152.8|34
1637228400000|2021-11-18 09:40:00|3158.5|3152.5|3160.3|3154.3|3160.8|3154.8|3158.5|3152.5|45
1637228700000|2021-11-18 09:45:00|3160|3154|3155.8|3149.8|3160.8|3154.8|3155.8|3149.8|83
1637229000000|2021-11-18 09:50:00|3156|3150|3158.4|3152.4|3159|3153|3154.9|3148.9|54
1637229300000|2021-11-18 09:55:00|3158.8|3152.8|3159.9|3153.9|3159.9|3153.9|3158.1|3152.1|28
1637229600000|2021-11-18 10:00:00|3159.8|3153.8|3159.6|3153.6|3160.1|3154.1|3159|3153|15
1637229900000|2021-11-18 10:05:00|3160|3154|3160.5|3154.5|3160.6|3154.6|3160|3154|15
1637230200000|2021-11-18 10:10:00|3160.8|3154.8|3160.1|3154.1|3161.3|3155.3|3160.1|3154.1|38
1637230500000|2021-11-18 10:15:00|3160.5|3154.5|3162|3156|3162.3|3156.3|3159.6|3153.6|31
1637230800000|2021-11-18 10:20:00|3161.6|3155.6|3159.3|3153.3|3161.6|3155.6|3158.8|3152.8|39
1637231100000|2021-11-18 10:25:00|3159.5|3153.5|3159.6|3153.6|3160.4|3154.4|3159.3|3153.3|55
1637231400000|2021-11-18 10:30:00|3160|3154|3162|3156|3162.3|3156.3|3160|3154|24
1637231700000|2021-11-18 10:35:00|3161.8|3155.8|3159.3|3153.3|3161.8|3155.8|3159.3|3153.3|27
1637232000000|2021-11-18 10:40:00|3159|3153|3158|3152|3159.1|3153.1|3156.8|3150.8|13
1637232300000|2021-11-18 10:45:00|3156.8|3150.8|3158|3152|3158|3152|3156.1|3150.1|23
1637232600000|2021-11-18 10:50:00|3157.9|3151.9|3157.6|3151.6|3158.3|3152.3|3157.6|3151.6|7
1637232900000|2021-11-18 10:55:00|3158.1|3152.1|3157.6|3151.6|3158.3|3152.3|3156.8|3150.8|17
1637233200000|2021-11-18 11:00:00|3157.5|3151.5|3157.3|3151.3|3157.6|3151.6|3155.9|3149.9|43
1637233500000|2021-11-18 11:05:00|3157|3151|3159.4|3153.4|3159.5|3153.5|3156.3|3150.3|24
1637233800000|2021-11-18 11:10:00|3159.6|3153.6|3162|3156|3162.4|3156.4|3159.6|3153.6|36
1637234100000|2021-11-18 11:15:00|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3159.8|3153.8|19
1637234400000|2021-11-18 11:20:00|3161.3|3155.3|3160.8|3154.8|3161.8|3155.8|3160.5|3154.5|27
1637234700000|2021-11-18 11:25:00|3160.5|3154.5|3161.5|3155.5|3162.3|3156.3|3160.5|3154.5|16
1637235000000|2021-11-18 11:30:00|3161.8|3155.8|3161.3|3155.3|3162.3|3156.3|3161|3155|36
1637235300000|2021-11-18 11:35:00|3161.5|3155.5|3159.9|3153.9|3161.5|3155.5|3159.5|3153.5|25
1637235600000|2021-11-18 11:40:00|3159.6|3153.6|3157.8|3151.8|3160.8|3154.8|3157.6|3151.6|49
1637235900000|2021-11-18 11:45:00|3158.9|3152.9|3161|3155|3161|3155|3158.8|3152.8|28
1637236200000|2021-11-18 11:50:00|3160.8|3154.8|3161.3|3155.3|3161.3|3155.3|3159.9|3153.9|16
1637236500000|2021-11-18 11:55:00|3160.5|3154.5|3159.9|3153.9|3160.8|3154.8|3158.9|3152.9|32
1637236800000|2021-11-18 12:00:00|3160.1|3154.1|3161.8|3155.8|3162.4|3156.4|3160.1|3154.1|31
1637237100000|2021-11-18 12:05:00|3161.3|3155.3|3165.3|3159.3|3165.8|3159.8|3161.3|3155.3|47
1637237400000|2021-11-18 12:10:00|3164.9|3158.9|3162.6|3156.6|3165.8|3159.8|3162.1|3156.1|32
1637237700000|2021-11-18 12:15:00|3162.5|3156.5|3160|3154|3163.5|3157.5|3159.8|3153.8|23
1637238000000|2021-11-18 12:20:00|3160.3|3154.3|3161|3155|3163.3|3157.3|3160.3|3154.3|37
1637238300000|2021-11-18 12:25:00|3161.3|3155.3|3162.8|3156.8|3163.6|3157.6|3161.3|3155.3|41
1637238600000|2021-11-18 12:30:00|3163|3157|3162.4|3156.4|3165.5|3159.5|3159.5|3153.5|107
1637238900000|2021-11-18 12:35:00|3162|3156|3162|3156|3164.5|3158.5|3161.1|3155.1|32
1637239200000|2021-11-18 12:40:00|3161.8|3155.8|3163.1|3157.1|3164.6|3158.6|3161.5|3155.5|32
1637239500000|2021-11-18 12:45:00|3162.8|3156.8|3163.5|3157.5|3164.4|3158.4|3160.5|3154.5|31
1637239800000|2021-11-18 12:50:00|3163.6|3157.6|3161.6|3155.6|3164.3|3158.3|3159.8|3153.8|71
1637240100000|2021-11-18 12:55:00|3162|3156|3164.5|3158.5|3165.8|3159.8|3162|3156|89
1637240400000|2021-11-18 13:00:00|3164.4|3158.4|3159.8|3153.8|3164.4|3158.4|3157.9|3151.9|302
1637240700000|2021-11-18 13:05:00|3159.4|3153.4|3153.4|3147.4|3161.5|3155.5|3153.1|3147.1|236
1637241000000|2021-11-18 13:10:00|3153.1|3147.1|3159.3|3153.3|3160.4|3154.4|3153.1|3147.1|205
1637241300000|2021-11-18 13:15:00|3159.5|3153.5|3160.9|3154.9|3165.1|3159.1|3159.4|3153.4|320
1637241600000|2021-11-18 13:20:00|3161.1|3155.1|3159.3|3153.3|3161.5|3155.5|3157.4|3151.4|255
1637241900000|2021-11-18 13:25:00|3159|3153|3160.8|3154.8|3161.8|3155.8|3154|3148|229
1637242200000|2021-11-18 13:30:00|3160.5|3154.5|3163.5|3157.5|3165.4|3159.4|3157.8|3151.8|225
1637242500000|2021-11-18 13:35:00|3163.8|3157.8|3165.1|3159.1|3167.3|3161.3|3163.3|3157.3|191
1637242800000|2021-11-18 13:40:00|3165.5|3159.5|3163.8|3157.8|3165.6|3159.6|3162.1|3156.1|179
1637243100000|2021-11-18 13:45:00|3163.5|3157.5|3165.8|3159.8|3167|3161|3162.8|3156.8|81
1637243400000|2021-11-18 13:50:00|3165.5|3159.5|3164.3|3158.3|3166.9|3160.9|3163.5|3157.5|51
1637243700000|2021-11-18 13:55:00|3164.5|3158.5|3163.5|3157.5|3166.3|3160.3|3163.5|3157.5|65
1637244000000|2021-11-18 14:00:00|3163.1|3157.1|3159.8|3153.8|3163.1|3157.1|3158.5|3152.5|161
1637244300000|2021-11-18 14:05:00|3160|3154|3163.5|3157.5|3164|3158|3159.8|3153.8|111
1637244600000|2021-11-18 14:10:00|3163.8|3157.8|3163.1|3157.1|3165.5|3159.5|3162.5|3156.5|116
1637244900000|2021-11-18 14:15:00|3163.5|3157.5|3162.3|3156.3|3165.5|3159.5|3162.1|3156.1|97
1637245200000|2021-11-18 14:20:00|3162.1|3156.1|3160.6|3154.6|3163.5|3157.5|3160.4|3154.4|86
1637245500000|2021-11-18 14:25:00|3160.4|3154.4|3163.8|3157.8|3166.6|3160.6|3159.9|3153.9|141
1637245800000|2021-11-18 14:30:00|3163.4|3157.4|3161.8|3155.8|3164.3|3158.3|3160.3|3154.3|174
1637246100000|2021-11-18 14:35:00|3162.4|3156.4|3162|3156|3163.8|3157.8|3160.8|3154.8|148
1637246400000|2021-11-18 14:40:00|3162.3|3156.3|3165.5|3159.5|3166|3160|3161.9|3155.9|156
1637246700000|2021-11-18 14:45:00|3165.1|3159.1|3165.4|3159.4|3166.8|3160.8|3164|3158|141
1637247000000|2021-11-18 14:50:00|3165.6|3159.6|3164.1|3158.1|3166.5|3160.5|3162.8|3156.8|108
1637247300000|2021-11-18 14:55:00|3164.3|3158.3|3163.3|3157.3|3164.9|3158.9|3162.1|3156.1|85
1637247600000|2021-11-18 15:00:00|3163|3157|3164.3|3158.3|3165|3159|3160.1|3154.1|96
1637247900000|2021-11-18 15:05:00|3164.5|3158.5|3166|3160|3166.8|3160.8|3164.3|3158.3|130
1637248200000|2021-11-18 15:10:00|3165.8|3159.8|3159.6|3153.6|3166.6|3160.6|3159|3153|115
1637248500000|2021-11-18 15:15:00|3159.9|3153.9|3162.4|3156.4|3163.9|3157.9|3159.9|3153.9|183
1637248800000|2021-11-18 15:20:00|3162.1|3156.1|3164.4|3158.4|3165.5|3159.5|3161.6|3155.6|173
1637249100000|2021-11-18 15:25:00|3164.3|3158.3|3162.3|3156.3|3164.8|3158.8|3161.5|3155.5|143
1637249400000|2021-11-18 15:30:00|3162|3156|3164|3158|3165.8|3159.8|3161.8|3155.8|93
1637249700000|2021-11-18 15:35:00|3164.3|3158.3|3163.3|3157.3|3166.8|3160.8|3163.3|3157.3|120
1637250000000|2021-11-18 15:40:00|3163.5|3157.5|3159.5|3153.5|3164|3158|3159|3153|62
1637250300000|2021-11-18 15:45:00|3159.3|3153.3|3162.8|3156.8|3165.5|3159.5|3158.8|3152.8|198
1637250600000|2021-11-18 15:50:00|3162.5|3156.5|3158.6|3152.6|3163.8|3157.8|3157.8|3151.8|275
1637250900000|2021-11-18 15:55:00|3158.8|3152.8|3163.8|3157.8|3165.5|3159.5|3158.5|3152.5|258
1637251200000|2021-11-18 16:00:00|3163.3|3157.3|3161.8|3155.8|3165.3|3159.3|3161.8|3155.8|72
1637251500000|2021-11-18 16:05:00|3161.5|3155.5|3161.5|3155.5|3162.3|3156.3|3159.3|3153.3|87
1637251800000|2021-11-18 16:10:00|3161.8|3155.8|3163.3|3157.3|3163.5|3157.5|3161.4|3155.4|75
1637252100000|2021-11-18 16:15:00|3163.5|3157.5|3163.5|3157.5|3163.8|3157.8|3161|3155|60
1637252400000|2021-11-18 16:20:00|3163.3|3157.3|3166.8|3160.8|3167.3|3161.3|3162.9|3156.9|70
1637252700000|2021-11-18 16:25:00|3166.4|3160.4|3168.9|3162.9|3171.8|3165.8|3166.4|3160.4|142
1637253000000|2021-11-18 16:30:00|3168.6|3162.6|3168.8|3162.8|3171.8|3165.8|3168|3162|292
1637253300000|2021-11-18 16:35:00|3167.8|3161.8|3169.8|3163.8|3171.8|3165.8|3167.8|3161.8|262
1637253600000|2021-11-18 16:40:00|3170|3164|3171.3|3165.3|3172.1|3166.1|3170|3164|154
1637253900000|2021-11-18 16:45:00|3171.4|3165.4|3170.1|3164.1|3173.9|3167.9|3167|3161|266
1637254200000|2021-11-18 16:50:00|3169.1|3163.1|3167.9|3161.9|3170.4|3164.4|3166.4|3160.4|112
1637254500000|2021-11-18 16:55:00|3168.4|3162.4|3171.6|3165.6|3171.9|3165.9|3165.4|3159.4|141
1637254800000|2021-11-18 17:00:00|3171.4|3165.4|3176.1|3170.1|3176.5|3170.5|3170.9|3164.9|106
1637255100000|2021-11-18 17:05:00|3175.9|3169.9|3178.9|3172.9|3180.3|3174.3|3175.5|3169.5|71
1637255400000|2021-11-18 17:10:00|3178.8|3172.8|3180.8|3174.8|3180.8|3174.8|3178.8|3172.8|32
1637255700000|2021-11-18 17:15:00|3181|3175|3178.6|3172.6|3181.3|3175.3|3178.6|3172.6|44
1637256000000|2021-11-18 17:20:00|3178.8|3172.8|3180.3|3174.3|3180.3|3174.3|3177.6|3171.6|84
1637256300000|2021-11-18 17:25:00|3180|3174|3179.8|3173.8|3180|3174|3179.5|3173.5|32
1637256600000|2021-11-18 17:30:00|3179.5|3173.5|3178.8|3172.8|3180.3|3174.3|3177.9|3171.9|64
1637256900000|2021-11-18 17:35:00|3179|3173|3178|3172|3179|3173|3176.4|3170.4|90
1637257200000|2021-11-18 17:40:00|3178.3|3172.3|3176|3170|3178.5|3172.5|3175.8|3169.8|54
1637257500000|2021-11-18 17:45:00|3176.3|3170.3|3175.3|3169.3|3177.6|3171.6|3174.1|3168.1|68
1637257800000|2021-11-18 17:50:00|3175|3169|3175.8|3169.8|3176.1|3170.1|3173.5|3167.5|90
1637258100000|2021-11-18 17:55:00|3175.5|3169.5|3175.6|3169.6|3177.1|3171.1|3175|3169|78
1637283600000|2021-11-19 01:00:00|3179.9|3173.9|3182.1|3176.1|3189.1|3183.1|3179.9|3173.9|123
1637283900000|2021-11-19 01:05:00|3182.4|3176.4|3175|3169|3184.3|3178.3|3173.5|3167.5|217
1637284200000|2021-11-19 01:10:00|3175.3|3169.3|3172.8|3166.8|3178.1|3172.1|3169.5|3163.5|249
1637284500000|2021-11-19 01:15:00|3173.5|3167.5|3168.9|3162.9|3173.5|3167.5|3165.5|3159.5|254
1637284800000|2021-11-19 01:20:00|3169.3|3163.3|3179.5|3173.5|3180.9|3174.9|3169.3|3163.3|144
1637285100000|2021-11-19 01:25:00|3179.8|3173.8|3179.6|3173.6|3181.5|3175.5|3175.5|3169.5|113
1637285400000|2021-11-19 01:30:00|3179.9|3173.9|3181.8|3175.8|3182.1|3176.1|3177|3171|209
1637285700000|2021-11-19 01:35:00|3181.5|3175.5|3180.5|3174.5|3182|3176|3176.3|3170.3|178
1637286000000|2021-11-19 01:40:00|3180.8|3174.8|3185.8|3179.8|3186.1|3180.1|3177.9|3171.9|223
1637286300000|2021-11-19 01:45:00|3185.5|3179.5|3188.5|3182.5|3188.8|3182.8|3179.9|3173.9|250
1637286600000|2021-11-19 01:50:00|3188.8|3182.8|3187.5|3181.5|3189|3183|3185.8|3179.8|176
1637286900000|2021-11-19 01:55:00|3187.8|3181.8|3184|3178|3188.8|3182.8|3183.5|3177.5|152
1637287200000|2021-11-19 02:00:00|3184.3|3178.3|3188.4|3182.4|3188.4|3182.4|3184.3|3178.3|134
1637287500000|2021-11-19 02:05:00|3188.1|3182.1|3187.6|3181.6|3188.6|3182.6|3186.4|3180.4|102
1637287800000|2021-11-19 02:10:00|3187.4|3181.4|3186.9|3180.9|3188.6|3182.6|3185.6|3179.6|188
1637288100000|2021-11-19 02:15:00|3187.1|3181.1|3186.6|3180.6|3187.5|3181.5|3186|3180|16
1637288400000|2021-11-19 02:20:00|3186.9|3180.9|3188.5|3182.5|3188.8|3182.8|3186.1|3180.1|21
1637288700000|2021-11-19 02:25:00|3188.8|3182.8|3188.3|3182.3|3188.8|3182.8|3188.3|3182.3|18
1637289000000|2021-11-19 02:30:00|3187.4|3181.4|3189.4|3183.4|3192.9|3186.9|3186.9|3180.9|150
1637289300000|2021-11-19 02:35:00|3189.1|3183.1|3191|3185|3194.5|3188.5|3189.1|3183.1|104
1637289600000|2021-11-19 02:40:00|3191.3|3185.3|3193.3|3187.3|3194.4|3188.4|3188.8|3182.8|138
1637289900000|2021-11-19 02:45:00|3193.5|3187.5|3198.3|3192.3|3199.3|3193.3|3193.5|3187.5|172
1637290200000|2021-11-19 02:50:00|3198.4|3192.4|3197.3|3191.3|3201|3195|3196.3|3190.3|177
1637290500000|2021-11-19 02:55:00|3197.5|3191.5|3206.1|3200.1|3206.1|3200.1|3197.5|3191.5|199
1637290800000|2021-11-19 03:00:00|3205.9|3199.9|3214.8|3208.8|3216.1|3210.1|3205.6|3199.6|222
1637291100000|2021-11-19 03:05:00|3215|3209|3210.3|3204.3|3220.5|3214.5|3210.3|3204.3|269
1637291400000|2021-11-19 03:10:00|3210|3204|3207.5|3201.5|3213.8|3207.8|3205|3199|255
1637291700000|2021-11-19 03:15:00|3207.8|3201.8|3203|3197|3209.5|3203.5|3200.3|3194.3|230
1637292000000|2021-11-19 03:20:00|3203.3|3197.3|3206.8|3200.8|3209.1|3203.1|3202.8|3196.8|159
1637292300000|2021-11-19 03:25:00|3207|3201|3203.3|3197.3|3207.5|3201.5|3201.8|3195.8|148
1637292600000|2021-11-19 03:30:00|3202.9|3196.9|3203.3|3197.3|3203.3|3197.3|3201|3195|58
1637292900000|2021-11-19 03:35:00|3203.5|3197.5|3204.4|3198.4|3206.3|3200.3|3203.5|3197.5|29
1637293200000|2021-11-19 03:40:00|3204.8|3198.8|3206.1|3200.1|3206.9|3200.9|3204.8|3198.8|9
1637293500000|2021-11-19 03:45:00|3206.6|3200.6|3207.9|3201.9|3207.9|3201.9|3205.8|3199.8|21
1637293800000|2021-11-19 03:50:00|3207.8|3201.8|3207.3|3201.3|3209.3|3203.3|3205.4|3199.4|32
1637294100000|2021-11-19 03:55:00|3207|3201|3207.8|3201.8|3207.8|3201.8|3204.8|3198.8|32
1637294400000|2021-11-19 04:00:00|3207.5|3201.5|3213.3|3207.3|3213.5|3207.5|3207.5|3201.5|34
1637294700000|2021-11-19 04:05:00|3213.5|3207.5|3207.5|3201.5|3214|3208|3206.9|3200.9|38
1637295000000|2021-11-19 04:10:00|3207.8|3201.8|3208|3202|3208.6|3202.6|3207.4|3201.4|13
1637295300000|2021-11-19 04:15:00|3208.1|3202.1|3208.4|3202.4|3209|3203|3207.9|3201.9|9
1637295600000|2021-11-19 04:20:00|3208.6|3202.6|3208.6|3202.6|3209|3203|3208.4|3202.4|6
1637295900000|2021-11-19 04:25:00|3208.4|3202.4|3209.6|3203.6|3210|3204|3208.4|3202.4|21
1637296200000|2021-11-19 04:30:00|3209.9|3203.9|3211|3205|3211|3205|3209.9|3203.9|5
1637296500000|2021-11-19 04:35:00|3210.8|3204.8|3208.8|3202.8|3210.8|3204.8|3208.6|3202.6|16
1637296800000|2021-11-19 04:40:00|3208.5|3202.5|3207.6|3201.6|3208.5|3202.5|3207.3|3201.3|26
1637297100000|2021-11-19 04:45:00|3208|3202|3208.6|3202.6|3209|3203|3207.4|3201.4|33
1637297400000|2021-11-19 04:50:00|3209.5|3203.5|3207.6|3201.6|3209.5|3203.5|3206.9|3200.9|72
1637297700000|2021-11-19 04:55:00|3207.9|3201.9|3208.4|3202.4|3208.6|3202.6|3206.3|3200.3|23
1637298000000|2021-11-19 05:00:00|3208.6|3202.6|3210.1|3204.1|3210.6|3204.6|3208.6|3202.6|20
1637298300000|2021-11-19 05:05:00|3210.4|3204.4|3213.4|3207.4|3214.6|3208.6|3210.4|3204.4|30
1637298600000|2021-11-19 05:10:00|3212.6|3206.6|3212|3206|3213.6|3207.6|3211.8|3205.8|22
1637298900000|2021-11-19 05:15:00|3212.3|3206.3|3210.8|3204.8|3212.5|3206.5|3210.3|3204.3|34
1637299200000|2021-11-19 05:20:00|3210.3|3204.3|3211.8|3205.8|3212|3206|3209.9|3203.9|29
1637299500000|2021-11-19 05:25:00|3211.5|3205.5|3212.8|3206.8|3213.6|3207.6|3211.5|3205.5|22
1637299800000|2021-11-19 05:30:00|3213.3|3207.3|3207.9|3201.9|3213.3|3207.3|3204|3198|318
1637300100000|2021-11-19 05:35:00|3208.1|3202.1|3208.4|3202.4|3209|3203|3204.1|3198.1|249
1637300400000|2021-11-19 05:40:00|3208.8|3202.8|3210.8|3204.8|3212.5|3206.5|3208.3|3202.3|163
1637300700000|2021-11-19 05:45:00|3211|3205|3213|3207|3213.8|3207.8|3210|3204|127
1637301000000|2021-11-19 05:50:00|3212.5|3206.5|3212.3|3206.3|3217.3|3211.3|3212.3|3206.3|177
1637301300000|2021-11-19 05:55:00|3212.5|3206.5|3208|3202|3213.3|3207.3|3207.8|3201.8|125
1637301600000|2021-11-19 06:00:00|3208.3|3202.3|3207.8|3201.8|3210.8|3204.8|3206|3200|186
1637301900000|2021-11-19 06:05:00|3207.4|3201.4|3214|3208|3214.8|3208.8|3207.4|3201.4|169
1637302200000|2021-11-19 06:10:00|3214.3|3208.3|3214.3|3208.3|3217|3211|3213|3207|204
1637302500000|2021-11-19 06:15:00|3214.5|3208.5|3213.4|3207.4|3214.8|3208.8|3211.3|3205.3|191
1637302800000|2021-11-19 06:20:00|3213.5|3207.5|3216.8|3210.8|3217.1|3211.1|3210.8|3204.8|158
1637303100000|2021-11-19 06:25:00|3217|3211|3221.1|3215.1|3221.4|3215.4|3216|3210|181
1637303400000|2021-11-19 06:30:00|3221.4|3215.4|3222.1|3216.1|3225.1|3219.1|3220.8|3214.8|196
1637303700000|2021-11-19 06:35:00|3222.5|3216.5|3221.3|3215.3|3225.3|3219.3|3218.9|3212.9|151
1637304000000|2021-11-19 06:40:00|3221|3215|3217.5|3211.5|3221.3|3215.3|3216.3|3210.3|216
1637304300000|2021-11-19 06:45:00|3217.8|3211.8|3210.8|3204.8|3218.8|3212.8|3207.3|3201.3|228
1637304600000|2021-11-19 06:50:00|3210.5|3204.5|3211.1|3205.1|3214.3|3208.3|3209.5|3203.5|210
1637304900000|2021-11-19 06:55:00|3211.5|3205.5|3213.3|3207.3|3213.5|3207.5|3209.8|3203.8|89
1637305200000|2021-11-19 07:00:00|3212.9|3206.9|3210|3204|3214|3208|3209.9|3203.9|40
1637305500000|2021-11-19 07:05:00|3209.8|3203.8|3208.5|3202.5|3210.3|3204.3|3206.5|3200.5|40
1637305800000|2021-11-19 07:10:00|3208.8|3202.8|3208.8|3202.8|3209|3203|3206.8|3200.8|40
1637306100000|2021-11-19 07:15:00|3208.1|3202.1|3210.5|3204.5|3211.6|3205.6|3208.1|3202.1|27
1637306400000|2021-11-19 07:20:00|3210|3204|3207.5|3201.5|3210.5|3204.5|3206.8|3200.8|81
1637306700000|2021-11-19 07:25:00|3207.3|3201.3|3206.8|3200.8|3208|3202|3205.3|3199.3|59
1637307000000|2021-11-19 07:30:00|3205.6|3199.6|3205.9|3199.9|3205.9|3199.9|3201.4|3195.4|67
1637307300000|2021-11-19 07:35:00|3205.4|3199.4|3207|3201|3207.5|3201.5|3203.8|3197.8|56
1637307600000|2021-11-19 07:40:00|3207.3|3201.3|3202.3|3196.3|3207.3|3201.3|3201.5|3195.5|58
1637307900000|2021-11-19 07:45:00|3202|3196|3195.9|3189.9|3202.3|3196.3|3194|3188|47
1637308200000|2021-11-19 07:50:00|3196.1|3190.1|3195.6|3189.6|3196.5|3190.5|3193.8|3187.8|56
1637308500000|2021-11-19 07:55:00|3196.3|3190.3|3193.8|3187.8|3196.9|3190.9|3193.8|3187.8|66
1637308800000|2021-11-19 08:00:00|3194|3188|3193.9|3187.9|3198|3192|3192|3186|99
1637309100000|2021-11-19 08:05:00|3194.1|3188.1|3193.5|3187.5|3197.4|3191.4|3193.4|3187.4|80
1637309400000|2021-11-19 08:10:00|3193.6|3187.6|3196.8|3190.8|3197.3|3191.3|3193.6|3187.6|55
1637309700000|2021-11-19 08:15:00|3196.5|3190.5|3196.6|3190.6|3197|3191|3194.8|3188.8|29
1637310000000|2021-11-19 08:20:00|3196.1|3190.1|3194|3188|3196.4|3190.4|3194|3188|27
1637310300000|2021-11-19 08:25:00|3194.5|3188.5|3194.8|3188.8|3196|3190|3193.3|3187.3|64
1637310600000|2021-11-19 08:30:00|3195|3189|3195.6|3189.6|3195.9|3189.9|3194.5|3188.5|55
1637310900000|2021-11-19 08:35:00|3195.9|3189.9|3194.1|3188.1|3196.8|3190.8|3193.9|3187.9|32
1637311200000|2021-11-19 08:40:00|3194.3|3188.3|3196.1|3190.1|3197.1|3191.1|3194.3|3188.3|53
1637311500000|2021-11-19 08:45:00|3196.3|3190.3|3197.1|3191.1|3197.3|3191.3|3196.1|3190.1|41
1637311800000|2021-11-19 08:50:00|3196.9|3190.9|3196.6|3190.6|3196.9|3190.9|3194.3|3188.3|64
1637312100000|2021-11-19 08:55:00|3196.4|3190.4|3196.5|3190.5|3197.1|3191.1|3195|3189|53
1637312400000|2021-11-19 09:00:00|3196.3|3190.3|3185.6|3179.6|3197|3191|3182.5|3176.5|94
1637312700000|2021-11-19 09:05:00|3185.8|3179.8|3195.3|3189.3|3195.5|3189.5|3185.4|3179.4|72
1637313000000|2021-11-19 09:10:00|3195|3189|3194|3188|3195|3189|3193.5|3187.5|28
1637313300000|2021-11-19 09:15:00|3194.3|3188.3|3193|3187|3194.5|3188.5|3192.5|3186.5|29
1637313600000|2021-11-19 09:20:00|3192.3|3186.3|3192.5|3186.5|3194|3188|3190.5|3184.5|25
1637313900000|2021-11-19 09:25:00|3191.5|3185.5|3186.5|3180.5|3192|3186|3185.3|3179.3|94
1637314200000|2021-11-19 09:30:00|3186.3|3180.3|3187.5|3181.5|3187.8|3181.8|3185.3|3179.3|106
1637314500000|2021-11-19 09:35:00|3187.3|3181.3|3184.5|3178.5|3187.5|3181.5|3183.5|3177.5|101
1637314800000|2021-11-19 09:40:00|3184.3|3178.3|3185.5|3179.5|3186.5|3180.5|3183.5|3177.5|107
1637315100000|2021-11-19 09:45:00|3185.8|3179.8|3188.3|3182.3|3191.5|3185.5|3183.5|3177.5|95
1637315400000|2021-11-19 09:50:00|3189.3|3183.3|3186.3|3180.3|3189.8|3183.8|3185.5|3179.5|77
1637315700000|2021-11-19 09:55:00|3186.8|3180.8|3190.8|3184.8|3191|3185|3184|3178|104
1637316000000|2021-11-19 10:00:00|3190.5|3184.5|3184.3|3178.3|3191|3185|3183.3|3177.3|114
1637316300000|2021-11-19 10:05:00|3183.8|3177.8|3179.3|3173.3|3183.8|3177.8|3178.8|3172.8|105
1637316600000|2021-11-19 10:10:00|3179|3173|3179.8|3173.8|3181.8|3175.8|3178.3|3172.3|89
1637316900000|2021-11-19 10:15:00|3180.3|3174.3|3182.8|3176.8|3185|3179|3179.5|3173.5|90
1637317200000|2021-11-19 10:20:00|3183|3177|3180.8|3174.8|3184.5|3178.5|3180|3174|89
1637317500000|2021-11-19 10:25:00|3181|3175|3182|3176|3183.5|3177.5|3180.3|3174.3|61
1637317800000|2021-11-19 10:30:00|3182.3|3176.3|3180.5|3174.5|3182.3|3176.3|3178.3|3172.3|46
1637318100000|2021-11-19 10:35:00|3180.8|3174.8|3181.5|3175.5|3181.8|3175.8|3179.5|3173.5|67
1637318400000|2021-11-19 10:40:00|3181.8|3175.8|3181.3|3175.3|3184.8|3178.8|3181|3175|72
1637318700000|2021-11-19 10:45:00|3181.5|3175.5|3182.3|3176.3|3182.5|3176.5|3181|3175|56
1637319000000|2021-11-19 10:50:00|3182|3176|3180.5|3174.5|3182.3|3176.3|3179.8|3173.8|65
1637319300000|2021-11-19 10:55:00|3180.8|3174.8|3183|3177|3183.3|3177.3|3179.3|3173.3|70
1637319600000|2021-11-19 11:00:00|3182.8|3176.8|3180.5|3174.5|3183.3|3177.3|3180.5|3174.5|67
1637319900000|2021-11-19 11:05:00|3180.8|3174.8|3176.5|3170.5|3180.8|3174.8|3176.3|3170.3|47
1637320200000|2021-11-19 11:10:00|3176.3|3170.3|3174.8|3168.8|3177.8|3171.8|3174.5|3168.5|26
1637320500000|2021-11-19 11:15:00|3174.5|3168.5|3176|3170|3177|3171|3174.3|3168.3|68
1637320800000|2021-11-19 11:20:00|3175.8|3169.8|3175.3|3169.3|3176.3|3170.3|3174.3|3168.3|49
1637321100000|2021-11-19 11:25:00|3175|3169|3178|3172|3178.5|3172.5|3174.8|3168.8|58
1637321400000|2021-11-19 11:30:00|3178.3|3172.3|3181.3|3175.3|3181.5|3175.5|3177.3|3171.3|54
1637321700000|2021-11-19 11:35:00|3181|3175|3182.3|3176.3|3183.8|3177.8|3180.3|3174.3|84
1637322000000|2021-11-19 11:40:00|3182.8|3176.8|3181.5|3175.5|3183|3177|3180.3|3174.3|99
1637322300000|2021-11-19 11:45:00|3181|3175|3180.5|3174.5|3181.5|3175.5|3180.3|3174.3|38
1637322600000|2021-11-19 11:50:00|3180.8|3174.8|3186|3180|3187.8|3181.8|3180|3174|75
1637322900000|2021-11-19 11:55:00|3186.3|3180.3|3185.5|3179.5|3186.5|3180.5|3185.3|3179.3|21
1637323200000|2021-11-19 12:00:00|3186.3|3180.3|3182.3|3176.3|3186.3|3180.3|3182|3176|78
1637323500000|2021-11-19 12:05:00|3182.5|3176.5|3190.3|3184.3|3194.3|3188.3|3182.3|3176.3|81
1637323800000|2021-11-19 12:10:00|3190.5|3184.5|3189.5|3183.5|3191.5|3185.5|3188.8|3182.8|89
1637324100000|2021-11-19 12:15:00|3189.3|3183.3|3192.8|3186.8|3192.8|3186.8|3189|3183|69
1637324400000|2021-11-19 12:20:00|3192.5|3186.5|3192.8|3186.8|3193|3187|3190.8|3184.8|26
1637324700000|2021-11-19 12:25:00|3192.5|3186.5|3192.3|3186.3|3192.8|3186.8|3190.8|3184.8|28
1637325000000|2021-11-19 12:30:00|3192|3186|3189.3|3183.3|3192|3186|3188.8|3182.8|41
1637325300000|2021-11-19 12:35:00|3189|3183|3188.3|3182.3|3189.8|3183.8|3187.5|3181.5|24
1637325600000|2021-11-19 12:40:00|3189|3183|3186.8|3180.8|3190.3|3184.3|3186.3|3180.3|56
1637325900000|2021-11-19 12:45:00|3187|3181|3188.8|3182.8|3189|3183|3183.8|3177.8|79
1637326200000|2021-11-19 12:50:00|3187.8|3181.8|3184.5|3178.5|3188|3182|3182.5|3176.5|107
1637326500000|2021-11-19 12:55:00|3184.3|3178.3|3184.8|3178.8|3186.3|3180.3|3181|3175|115
1637326800000|2021-11-19 13:00:00|3184.5|3178.5|3186.5|3180.5|3187.3|3181.3|3178.3|3172.3|301
1637327100000|2021-11-19 13:05:00|3186.3|3180.3|3187.8|3181.8|3191.3|3185.3|3184.8|3178.8|218
1637327400000|2021-11-19 13:10:00|3187.5|3181.5|3189|3183|3191|3185|3185.5|3179.5|181
1637327700000|2021-11-19 13:15:00|3188.8|3182.8|3193.3|3187.3|3193.5|3187.5|3188.5|3182.5|174
1637328000000|2021-11-19 13:20:00|3193|3187|3194.3|3188.3|3196.8|3190.8|3191.8|3185.8|155
1637328300000|2021-11-19 13:25:00|3194.5|3188.5|3198|3192|3198|3192|3193|3187|143
1637328600000|2021-11-19 13:30:00|3197.8|3191.8|3195.5|3189.5|3200|3194|3194.8|3188.8|185
1637328900000|2021-11-19 13:35:00|3195.8|3189.8|3196.3|3190.3|3196.8|3190.8|3191.3|3185.3|147
1637329200000|2021-11-19 13:40:00|3196|3190|3200|3194|3203.5|3197.5|3196|3190|169
1637329500000|2021-11-19 13:45:00|3200.8|3194.8|3205|3199|3205.8|3199.8|3199|3193|182
1637329800000|2021-11-19 13:50:00|3204.8|3198.8|3198.8|3192.8|3206.3|3200.3|3198|3192|121
1637330100000|2021-11-19 13:55:00|3198.5|3192.5|3199|3193|3201.5|3195.5|3197.8|3191.8|125
1637330400000|2021-11-19 14:00:00|3198.8|3192.8|3203.3|3197.3|3203.3|3197.3|3198.3|3192.3|140
1637330700000|2021-11-19 14:05:00|3203.5|3197.5|3198.8|3192.8|3205.3|3199.3|3196.8|3190.8|149
1637331000000|2021-11-19 14:10:00|3198.5|3192.5|3206|3200|3206|3200|3198.5|3192.5|151
1637331300000|2021-11-19 14:15:00|3205.3|3199.3|3208|3202|3210.5|3204.5|3205.3|3199.3|106
1637331600000|2021-11-19 14:20:00|3208.5|3202.5|3215.8|3209.8|3216.5|3210.5|3207.8|3201.8|178
1637331900000|2021-11-19 14:25:00|3215|3209|3217.5|3211.5|3219|3213|3214|3208|175
1637332200000|2021-11-19 14:30:00|3217.8|3211.8|3218|3212|3219.5|3213.5|3215.3|3209.3|150
1637332500000|2021-11-19 14:35:00|3218.5|3212.5|3219.3|3213.3|3222.3|3216.3|3217.5|3211.5|187
1637332800000|2021-11-19 14:40:00|3219|3213|3221.5|3215.5|3222.3|3216.3|3217.8|3211.8|204
1637333100000|2021-11-19 14:45:00|3221.8|3215.8|3248.5|3242.5|3249|3243|3221.3|3215.3|309
1637333400000|2021-11-19 14:50:00|3248.8|3242.8|3239.8|3233.8|3249.5|3243.5|3236|3230|261
1637333700000|2021-11-19 14:55:00|3239.5|3233.5|3244.5|3238.5|3245.8|3239.8|3236.8|3230.8|160
1637334000000|2021-11-19 15:00:00|3244.3|3238.3|3237.5|3231.5|3245.8|3239.8|3235.8|3229.8|155
1637334300000|2021-11-19 15:05:00|3237.8|3231.8|3241.5|3235.5|3243.8|3237.8|3237.5|3231.5|166
1637334600000|2021-11-19 15:10:00|3242|3236|3245|3239|3245|3239|3240|3234|108
1637334900000|2021-11-19 15:15:00|3245.3|3239.3|3244.5|3238.5|3245.8|3239.8|3240.8|3234.8|114
1637335200000|2021-11-19 15:20:00|3244.8|3238.8|3242.5|3236.5|3246.3|3240.3|3241.5|3235.5|95
1637335500000|2021-11-19 15:25:00|3242.8|3236.8|3243|3237|3245|3239|3242.3|3236.3|77
1637335800000|2021-11-19 15:30:00|3242.8|3236.8|3240.5|3234.5|3243|3237|3238.8|3232.8|106
1637336100000|2021-11-19 15:35:00|3240.3|3234.3|3238.5|3232.5|3242.3|3236.3|3238.3|3232.3|76
1637336400000|2021-11-19 15:40:00|3238.8|3232.8|3242.8|3236.8|3242.8|3236.8|3238.5|3232.5|45
1637336700000|2021-11-19 15:45:00|3243|3237|3242|3236|3244.5|3238.5|3240.8|3234.8|140
1637337000000|2021-11-19 15:50:00|3242.3|3236.3|3243.5|3237.5|3248.3|3242.3|3241.3|3235.3|94
1637337300000|2021-11-19 15:55:00|3243.8|3237.8|3242.8|3236.8|3247.5|3241.5|3238.5|3232.5|189
1637337600000|2021-11-19 16:00:00|3243|3237|3245.5|3239.5|3246|3240|3243|3237|56
1637337900000|2021-11-19 16:05:00|3245.3|3239.3|3245.3|3239.3|3245.8|3239.8|3244|3238|65
1637338200000|2021-11-19 16:10:00|3244.8|3238.8|3244.8|3238.8|3246.5|3240.5|3244.8|3238.8|45
1637338500000|2021-11-19 16:15:00|3244.3|3238.3|3244.5|3238.5|3245.5|3239.5|3243.8|3237.8|54
1637338800000|2021-11-19 16:20:00|3245|3239|3245.3|3239.3|3245.3|3239.3|3243|3237|45
1637339100000|2021-11-19 16:25:00|3245.5|3239.5|3247.3|3241.3|3247.5|3241.5|3245.5|3239.5|28
1637339400000|2021-11-19 16:30:00|3247|3241|3246|3240|3247.5|3241.5|3244.8|3238.8|78
1637339700000|2021-11-19 16:35:00|3246.3|3240.3|3248.5|3242.5|3249.5|3243.5|3245.5|3239.5|40
1637340000000|2021-11-19 16:40:00|3248.3|3242.3|3246.5|3240.5|3248.5|3242.5|3246|3240|71
1637340300000|2021-11-19 16:45:00|3246.8|3240.8|3243.5|3237.5|3246.8|3240.8|3242.8|3236.8|81
1637340600000|2021-11-19 16:50:00|3243.3|3237.3|3245.3|3239.3|3246.5|3240.5|3243.3|3237.3|46
1637340900000|2021-11-19 16:55:00|3245|3239|3248|3242|3248.3|3242.3|3242.8|3236.8|120
1637341200000|2021-11-19 17:00:00|3248.3|3242.3|3249.5|3243.5|3251.5|3245.5|3248.3|3242.3|71
1637341500000|2021-11-19 17:05:00|3249.8|3243.8|3249.8|3243.8|3250.5|3244.5|3249.8|3243.8|19
1637341800000|2021-11-19 17:10:00|3250|3244|3248|3242|3250|3244|3246.3|3240.3|37
1637342100000|2021-11-19 17:15:00|3248.3|3242.3|3243|3237|3248.3|3242.3|3242.8|3236.8|68
1637342400000|2021-11-19 17:20:00|3243.3|3237.3|3241.8|3235.8|3244|3238|3240|3234|44
1637342700000|2021-11-19 17:25:00|3242|3236|3243.5|3237.5|3243.5|3237.5|3241.8|3235.8|9
1637343000000|2021-11-19 17:30:00|3243.8|3237.8|3243|3237|3244.5|3238.5|3241.8|3235.8|44
1637343300000|2021-11-19 17:35:00|3243.3|3237.3|3239.3|3233.3|3244.8|3238.8|3239.3|3233.3|89
1637343600000|2021-11-19 17:40:00|3239.5|3233.5|3237.8|3231.8|3239.5|3233.5|3230|3224|163
1637343900000|2021-11-19 17:45:00|3237.3|3231.3|3238.8|3232.8|3238.8|3232.8|3236.3|3230.3|90
1637344200000|2021-11-19 17:50:00|3239|3233|3234.5|3228.5|3239|3233|3234.5|3228.5|47
1637344500000|2021-11-19 17:55:00|3234.4|3228.4|3235.6|3229.6|3237.4|3231.4|3229.9|3223.9|57
1637542800000|2021-11-22 01:00:00|3240.3|3221.5|3232.5|3226.5|3240.3|3230|3231.8|3221.5|51
1637543100000|2021-11-22 01:05:00|3232.8|3226.8|3236.5|3230.5|3242|3236|3231.3|3225.3|274
1637543400000|2021-11-22 01:10:00|3236|3230|3233|3227|3236.5|3230.5|3226|3220|285
1637543700000|2021-11-22 01:15:00|3232.8|3226.8|3230|3224|3236.3|3230.3|3229.5|3223.5|200
1637544000000|2021-11-22 01:20:00|3230.8|3224.8|3228.8|3222.8|3231.5|3225.5|3228.3|3222.3|246
1637544300000|2021-11-22 01:25:00|3228.3|3222.3|3227.8|3221.8|3229.8|3223.8|3225.5|3219.5|156
1637544600000|2021-11-22 01:30:00|3228.3|3222.3|3227|3221|3231.5|3225.5|3226.8|3220.8|147
1637544900000|2021-11-22 01:35:00|3227.3|3221.3|3223.8|3217.8|3227.8|3221.8|3223.5|3217.5|81
1637545200000|2021-11-22 01:40:00|3223.3|3217.3|3225.3|3219.3|3225.8|3219.8|3222.3|3216.3|169
1637545500000|2021-11-22 01:45:00|3225|3219|3222|3216|3225|3219|3220.8|3214.8|142
1637545800000|2021-11-22 01:50:00|3222.3|3216.3|3219|3213|3223.3|3217.3|3217.5|3211.5|202
1637546100000|2021-11-22 01:55:00|3219.3|3213.3|3220|3214|3220|3214|3214.8|3208.8|158
1637546400000|2021-11-22 02:00:00|3219.8|3213.8|3222.5|3216.5|3222.8|3216.8|3219|3213|158
1637546700000|2021-11-22 02:05:00|3222.8|3216.8|3225.3|3219.3|3225.3|3219.3|3222.5|3216.5|60
1637547000000|2021-11-22 02:10:00|3225|3219|3220|3214|3225.3|3219.3|3219|3213|129
1637547300000|2021-11-22 02:15:00|3220.3|3214.3|3221.3|3215.3|3221.5|3215.5|3220.3|3214.3|21
1637547600000|2021-11-22 02:20:00|3220.8|3214.8|3220.8|3214.8|3221.8|3215.8|3220.3|3214.3|24
1637547900000|2021-11-22 02:25:00|3221|3215|3221.5|3215.5|3221.8|3215.8|3221|3215|5
1637548200000|2021-11-22 02:30:00|3221.3|3215.3|3222.3|3216.3|3225.8|3219.8|3219.8|3213.8|101
1637548500000|2021-11-22 02:35:00|3222.5|3216.5|3214.5|3208.5|3222.5|3216.5|3212|3206|161
1637548800000|2021-11-22 02:40:00|3214.8|3208.8|3214.3|3208.3|3216.5|3210.5|3212.8|3206.8|128
1637549100000|2021-11-22 02:45:00|3214|3208|3215.8|3209.8|3218|3212|3213.8|3207.8|104
1637549400000|2021-11-22 02:50:00|3215.5|3209.5|3215.3|3209.3|3218.3|3212.3|3215|3209|123
1637549700000|2021-11-22 02:55:00|3215.5|3209.5|3218.8|3212.8|3219|3213|3214|3208|110
1637550000000|2021-11-22 03:00:00|3218.5|3212.5|3217.3|3211.3|3219.3|3213.3|3215.3|3209.3|128
1637550300000|2021-11-22 03:05:00|3217|3211|3220.3|3214.3|3220.8|3214.8|3215.5|3209.5|91
1637550600000|2021-11-22 03:10:00|3220.5|3214.5|3220.8|3214.8|3223.8|3217.8|3219.5|3213.5|105
1637550900000|2021-11-22 03:15:00|3220.5|3214.5|3224|3218|3224.3|3218.3|3218.3|3212.3|113
1637551200000|2021-11-22 03:20:00|3223.8|3217.8|3222.3|3216.3|3223.8|3217.8|3219.5|3213.5|80
1637551500000|2021-11-22 03:25:00|3222|3216|3220.8|3214.8|3222.3|3216.3|3219.5|3213.5|77
1637551800000|2021-11-22 03:30:00|3220.5|3214.5|3221.8|3215.8|3222.3|3216.3|3220.5|3214.5|65
1637552100000|2021-11-22 03:35:00|3222|3216|3221.3|3215.3|3222.8|3216.8|3221|3215|44
1637552400000|2021-11-22 03:40:00|3221.5|3215.5|3223.3|3217.3|3223.5|3217.5|3221.3|3215.3|48
1637552700000|2021-11-22 03:45:00|3223.5|3217.5|3225.8|3219.8|3226.3|3220.3|3223.5|3217.5|24
1637553000000|2021-11-22 03:50:00|3225.5|3219.5|3226|3220|3227|3221|3225.5|3219.5|15
1637553300000|2021-11-22 03:55:00|3225.8|3219.8|3226.3|3220.3|3226.8|3220.8|3225.3|3219.3|30
1637553600000|2021-11-22 04:00:00|3227|3221|3224.5|3218.5|3227.8|3221.8|3224.5|3218.5|20
1637553900000|2021-11-22 04:05:00|3225|3219|3227.3|3221.3|3227.3|3221.3|3223.5|3217.5|28
1637554200000|2021-11-22 04:10:00|3227.5|3221.5|3229.8|3223.8|3229.8|3223.8|3226.8|3220.8|19
1637554500000|2021-11-22 04:15:00|3230|3224|3229.8|3223.8|3230|3224|3229.8|3223.8|20
1637554800000|2021-11-22 04:20:00|3230.3|3224.3|3230.5|3224.5|3230.5|3224.5|3230.3|3224.3|2
1637555100000|2021-11-22 04:25:00|3230.3|3224.3|3229.5|3223.5|3230.3|3224.3|3228.8|3222.8|25
1637555400000|2021-11-22 04:30:00|3229.3|3223.3|3229.5|3223.5|3229.5|3223.5|3228.8|3222.8|20
1637555700000|2021-11-22 04:35:00|3229.3|3223.3|3229.5|3223.5|3229.5|3223.5|3228.8|3222.8|18
1637556000000|2021-11-22 04:40:00|3229|3223|3229|3223|3229.5|3223.5|3228.5|3222.5|24
1637556300000|2021-11-22 04:45:00|3228.8|3222.8|3229.3|3223.3|3229.3|3223.3|3228.5|3222.5|23
1637556600000|2021-11-22 04:50:00|3229.5|3223.5|3230|3224|3230|3224|3229.5|3223.5|9
1637556900000|2021-11-22 04:55:00|3230.3|3224.3|3230|3224|3230.3|3224.3|3230|3224|2
1637557200000|2021-11-22 05:00:00|3229.8|3223.8|3229|3223|3230|3224|3228.8|3222.8|11
1637557500000|2021-11-22 05:05:00|3228.5|3222.5|3226.5|3220.5|3228.5|3222.5|3226|3220|25
1637557800000|2021-11-22 05:10:00|3226.3|3220.3|3225.8|3219.8|3226.8|3220.8|3225.8|3219.8|15
1637558100000|2021-11-22 05:15:00|3225.5|3219.5|3225.3|3219.3|3226.3|3220.3|3224.3|3218.3|10
1637558400000|2021-11-22 05:20:00|3225.5|3219.5|3226|3220|3226.5|3220.5|3225.5|3219.5|13
1637558700000|2021-11-22 05:25:00|3225.8|3219.8|3223.5|3217.5|3225.8|3219.8|3223|3217|15
1637559000000|2021-11-22 05:30:00|3223.8|3217.8|3230.5|3224.5|3230.5|3224.5|3218.5|3212.5|157
1637559300000|2021-11-22 05:35:00|3230.3|3224.3|3226.3|3220.3|3231|3225|3223.3|3217.3|112
1637559600000|2021-11-22 05:40:00|3226.5|3220.5|3228.8|3222.8|3228.8|3222.8|3224.5|3218.5|83
1637559900000|2021-11-22 05:45:00|3228.5|3222.5|3225.8|3219.8|3229.8|3223.8|3224.5|3218.5|65
1637560200000|2021-11-22 05:50:00|3225.5|3219.5|3225.8|3219.8|3227.5|3221.5|3223|3217|30
1637560500000|2021-11-22 05:55:00|3225.5|3219.5|3229|3223|3229|3223|3225.3|3219.3|50
1637560800000|2021-11-22 06:00:00|3229.3|3223.3|3232.8|3226.8|3232.8|3226.8|3229|3223|42
1637561100000|2021-11-22 06:05:00|3233|3227|3229.3|3223.3|3233|3227|3228|3222|56
1637561400000|2021-11-22 06:10:00|3229.5|3223.5|3230.3|3224.3|3230.3|3224.3|3226.8|3220.8|54
1637561700000|2021-11-22 06:15:00|3230|3224|3232.5|3226.5|3234|3228|3229.3|3223.3|43
1637562000000|2021-11-22 06:20:00|3232.3|3226.3|3229.8|3223.8|3232.5|3226.5|3229.3|3223.3|24
1637562300000|2021-11-22 06:25:00|3229.5|3223.5|3225.8|3219.8|3229.5|3223.5|3224.5|3218.5|68
1637562600000|2021-11-22 06:30:00|3225.5|3219.5|3224.8|3218.8|3225.8|3219.8|3224.3|3218.3|41
1637562900000|2021-11-22 06:35:00|3225|3219|3229.8|3223.8|3230.5|3224.5|3225|3219|52
1637563200000|2021-11-22 06:40:00|3229.3|3223.3|3229.3|3223.3|3232.3|3226.3|3228.8|3222.8|34
1637563500000|2021-11-22 06:45:00|3229.5|3223.5|3226|3220|3229.5|3223.5|3225.8|3219.8|24
1637563800000|2021-11-22 06:50:00|3225.8|3219.8|3229.3|3223.3|3229.5|3223.5|3225.8|3219.8|37
1637564100000|2021-11-22 06:55:00|3229.5|3223.5|3230.8|3224.8|3231|3225|3228.5|3222.5|24
1637564400000|2021-11-22 07:00:00|3230.5|3224.5|3230.3|3224.3|3230.5|3224.5|3229.8|3223.8|6
1637564700000|2021-11-22 07:05:00|3230|3224|3236.3|3230.3|3236.3|3230.3|3230|3224|7
1637565000000|2021-11-22 07:10:00|3236.5|3230.5|3238.3|3232.3|3239.3|3233.3|3236.5|3230.5|18
1637565300000|2021-11-22 07:15:00|3238|3232|3239.3|3233.3|3239.3|3233.3|3237|3231|16
1637565600000|2021-11-22 07:20:00|3239.5|3233.5|3239.8|3233.8|3240|3234|3237.8|3231.8|29
1637565900000|2021-11-22 07:25:00|3240|3234|3236.8|3230.8|3240|3234|3236.8|3230.8|22
1637566200000|2021-11-22 07:30:00|3236.5|3230.5|3235.8|3229.8|3236.5|3230.5|3235.3|3229.3|20
1637566500000|2021-11-22 07:35:00|3235.5|3229.5|3247|3241|3250.5|3244.5|3234.3|3228.3|39
1637566800000|2021-11-22 07:40:00|3247.3|3241.3|3248.8|3242.8|3249.3|3243.3|3247.3|3241.3|35
1637567100000|2021-11-22 07:45:00|3247.5|3241.5|3247.3|3241.3|3248.8|3242.8|3246.3|3240.3|26
1637567400000|2021-11-22 07:50:00|3247|3241|3248.5|3242.5|3249|3243|3246|3240|18
1637567700000|2021-11-22 07:55:00|3248.3|3242.3|3242.3|3236.3|3248.8|3242.8|3242.3|3236.3|21
1637568000000|2021-11-22 08:00:00|3240.8|3234.8|3242.5|3236.5|3247|3241|3238.9|3232.9|47
1637568300000|2021-11-22 08:05:00|3243|3237|3242.8|3236.8|3247.3|3241.3|3242|3236|32
1637568600000|2021-11-22 08:10:00|3242|3236|3236|3230|3245|3239|3235|3229|92
1637568900000|2021-11-22 08:15:00|3236.5|3230.5|3243|3237|3243|3237|3235|3229|63
1637569200000|2021-11-22 08:20:00|3243.3|3237.3|3246.5|3240.5|3248.8|3242.8|3243.3|3237.3|58
1637569500000|2021-11-22 08:25:00|3246.8|3240.8|3242|3236|3247|3241|3242|3236|58
1637569800000|2021-11-22 08:30:00|3241.8|3235.8|3243.3|3237.3|3243.3|3237.3|3241.5|3235.5|4
1637570100000|2021-11-22 08:35:00|3244|3238|3247.5|3241.5|3248.3|3242.3|3244|3238|24
1637570400000|2021-11-22 08:40:00|3247.8|3241.8|3239.3|3233.3|3247.8|3241.8|3239.3|3233.3|18
1637570700000|2021-11-22 08:45:00|3239|3233|3240|3234|3240|3234|3238|3232|23
1637571000000|2021-11-22 08:50:00|3238.8|3232.8|3239.3|3233.3|3239.3|3233.3|3235.5|3229.5|13
1637571300000|2021-11-22 08:55:00|3239|3233|3231.3|3225.3|3240.5|3234.5|3229.5|3223.5|34
1637571600000|2021-11-22 09:00:00|3231.8|3225.8|3230.8|3224.8|3235.8|3229.8|3230.8|3224.8|38
1637571900000|2021-11-22 09:05:00|3230.3|3224.3|3239.3|3233.3|3239.3|3233.3|3230.3|3224.3|20
1637572200000|2021-11-22 09:10:00|3238.8|3232.8|3238.8|3232.8|3239.8|3233.8|3237.8|3231.8|20
1637572500000|2021-11-22 09:15:00|3239.5|3233.5|3240.3|3234.3|3240.5|3234.5|3238.8|3232.8|28
1637572800000|2021-11-22 09:20:00|3240.5|3234.5|3240.3|3234.3|3240.5|3234.5|3240.3|3234.3|2
1637573100000|2021-11-22 09:25:00|3240|3234|3240|3234|3240|3234|3240|3234|1
1637573400000|2021-11-22 09:30:00|3240.5|3234.5|3236.5|3230.5|3240.5|3234.5|3236|3230|14
1637573700000|2021-11-22 09:35:00|3237.5|3231.5|3238.3|3232.3|3239.3|3233.3|3237.5|3231.5|16
1637574000000|2021-11-22 09:40:00|3238.5|3232.5|3237.5|3231.5|3238.5|3232.5|3235.5|3229.5|15
1637574300000|2021-11-22 09:45:00|3237.3|3231.3|3236.8|3230.8|3237.3|3231.3|3235.3|3229.3|21
1637574600000|2021-11-22 09:50:00|3237|3231|3238.5|3232.5|3239|3233|3236.5|3230.5|22
1637574900000|2021-11-22 09:55:00|3238.8|3232.8|3239.3|3233.3|3239.3|3233.3|3237.5|3231.5|22
1637575200000|2021-11-22 10:00:00|3239|3233|3239.3|3233.3|3239.3|3233.3|3237.8|3231.8|20
1637575500000|2021-11-22 10:05:00|3239.8|3233.8|3240.5|3234.5|3241.5|3235.5|3239.3|3233.3|23
1637575800000|2021-11-22 10:10:00|3240|3234|3237.5|3231.5|3240|3234|3237|3231|17
1637576100000|2021-11-22 10:15:00|3237|3231|3238|3232|3238.8|3232.8|3236|3230|31
1637576400000|2021-11-22 10:20:00|3237.8|3231.8|3237|3231|3237.8|3231.8|3235.8|3229.8|7
1637576700000|2021-11-22 10:25:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3234.5|3228.5|18
1637577000000|2021-11-22 10:30:00|3236.3|3230.3|3238.5|3232.5|3238.5|3232.5|3236|3230|31
1637577300000|2021-11-22 10:35:00|3237.8|3231.8|3231.3|3225.3|3238.3|3232.3|3230.8|3224.8|37
1637577600000|2021-11-22 10:40:00|3231|3225|3230.8|3224.8|3231.5|3225.5|3230.3|3224.3|20
1637577900000|2021-11-22 10:45:00|3231|3225|3232|3226|3233|3227|3231|3225|39
1637578200000|2021-11-22 10:50:00|3231.8|3225.8|3232|3226|3232.5|3226.5|3230.5|3224.5|32
1637578500000|2021-11-22 10:55:00|3231.8|3225.8|3232|3226|3232.3|3226.3|3231.3|3225.3|20
1637578800000|2021-11-22 11:00:00|3232.3|3226.3|3235.5|3229.5|3235.8|3229.8|3232|3226|31
1637579100000|2021-11-22 11:05:00|3235.3|3229.3|3235|3229|3235.3|3229.3|3234.3|3228.3|8
1637579400000|2021-11-22 11:10:00|3235.3|3229.3|3235.5|3229.5|3236.3|3230.3|3235.3|3229.3|17
1637579700000|2021-11-22 11:15:00|3235.3|3229.3|3235.5|3229.5|3235.8|3229.8|3235.3|3229.3|23
1637580000000|2021-11-22 11:20:00|3235.8|3229.8|3235.8|3229.8|3236|3230|3235.3|3229.3|15
1637580300000|2021-11-22 11:25:00|3235.5|3229.5|3236.8|3230.8|3237.5|3231.5|3235.3|3229.3|34
1637580600000|2021-11-22 11:30:00|3236.5|3230.5|3236|3230|3236.8|3230.8|3234.8|3228.8|28
1637580900000|2021-11-22 11:35:00|3236.3|3230.3|3236.5|3230.5|3238.8|3232.8|3236.3|3230.3|42
1637581200000|2021-11-22 11:40:00|3236.3|3230.3|3236|3230|3236.5|3230.5|3235.8|3229.8|14
1637581500000|2021-11-22 11:45:00|3235.8|3229.8|3234|3228|3235.8|3229.8|3232.3|3226.3|21
1637581800000|2021-11-22 11:50:00|3233.8|3227.8|3228.3|3222.3|3233.8|3227.8|3227|3221|51
1637582100000|2021-11-22 11:55:00|3228.5|3222.5|3228.5|3222.5|3228.8|3222.8|3227.3|3221.3|70
1637582400000|2021-11-22 12:00:00|3228.3|3222.3|3228.8|3222.8|3229.8|3223.8|3227|3221|51
1637582700000|2021-11-22 12:05:00|3229|3223|3231|3225|3231|3225|3228.5|3222.5|28
1637583000000|2021-11-22 12:10:00|3231.3|3225.3|3227.5|3221.5|3231.5|3225.5|3227.5|3221.5|25
1637583300000|2021-11-22 12:15:00|3227.8|3221.8|3224|3218|3229.8|3223.8|3223|3217|31
1637583600000|2021-11-22 12:20:00|3223.8|3217.8|3223.8|3217.8|3224.3|3218.3|3220.8|3214.8|30
1637583900000|2021-11-22 12:25:00|3224|3218|3221.5|3215.5|3224|3218|3221.5|3215.5|16
1637584200000|2021-11-22 12:30:00|3222|3216|3226.3|3220.3|3226.3|3220.3|3222|3216|18
1637584500000|2021-11-22 12:35:00|3226.5|3220.5|3228.5|3222.5|3230.3|3224.3|3226.5|3220.5|24
1637584800000|2021-11-22 12:40:00|3228.3|3222.3|3231.8|3225.8|3231.8|3225.8|3228|3222|15
1637585100000|2021-11-22 12:45:00|3231|3225|3231|3225|3232.3|3226.3|3230.5|3224.5|20
1637585400000|2021-11-22 12:50:00|3230.8|3224.8|3231|3225|3232.5|3226.5|3230.3|3224.3|32
1637585700000|2021-11-22 12:55:00|3231.3|3225.3|3231.5|3225.5|3235|3229|3230.3|3224.3|37
1637586000000|2021-11-22 13:00:00|3231|3225|3242.8|3236.8|3245.3|3239.3|3231|3225|284
1637586300000|2021-11-22 13:05:00|3243|3237|3237.8|3231.8|3245|3239|3237.8|3231.8|162
1637586600000|2021-11-22 13:10:00|3238|3232|3230|3224|3238.5|3232.5|3229.8|3223.8|95
1637586900000|2021-11-22 13:15:00|3229.8|3223.8|3229|3223|3232.3|3226.3|3225.3|3219.3|134
1637587200000|2021-11-22 13:20:00|3228.8|3222.8|3227.3|3221.3|3229.5|3223.5|3225.3|3219.3|75
1637587500000|2021-11-22 13:25:00|3227|3221|3222.3|3216.3|3227.3|3221.3|3221.3|3215.3|68
1637587800000|2021-11-22 13:30:00|3222.5|3216.5|3228.3|3222.3|3230|3224|3220.8|3214.8|89
1637588100000|2021-11-22 13:35:00|3228|3222|3226.8|3220.8|3229.5|3223.5|3226|3220|50
1637588400000|2021-11-22 13:40:00|3226.5|3220.5|3229|3223|3229|3223|3226.3|3220.3|23
1637588700000|2021-11-22 13:45:00|3229.3|3223.3|3229.5|3223.5|3231.3|3225.3|3227.8|3221.8|55
1637589000000|2021-11-22 13:50:00|3229.3|3223.3|3227.5|3221.5|3229.3|3223.3|3226.3|3220.3|33
1637589300000|2021-11-22 13:55:00|3227.8|3221.8|3243|3237|3243|3237|3227.3|3221.3|99
1637589600000|2021-11-22 14:00:00|3243.5|3237.5|3288.1|3282.1|3288.4|3282.4|3243.3|3237.3|293
1637589900000|2021-11-22 14:05:00|3287.9|3281.9|3275|3269|3291.6|3285.6|3274.3|3268.3|259
1637590200000|2021-11-22 14:10:00|3277.8|3271.8|3288|3282|3290.3|3284.3|3275.3|3269.3|169
1637590500000|2021-11-22 14:15:00|3288.3|3282.3|3307.5|3301.5|3308|3302|3287.8|3281.8|223
1637590800000|2021-11-22 14:20:00|3308.3|3302.3|3321.3|3315.3|3327|3321|3305.5|3299.5|297
1637591100000|2021-11-22 14:25:00|3321.5|3315.5|3337|3331|3338.9|3332.9|3321.5|3315.5|246
1637591400000|2021-11-22 14:30:00|3336.8|3330.8|3328.5|3322.5|3338.8|3332.8|3328.5|3322.5|151
1637591700000|2021-11-22 14:35:00|3329|3323|3340.3|3334.3|3342.5|3336.5|3329|3323|172
1637592000000|2021-11-22 14:40:00|3340|3334|3345.5|3339.5|3347.3|3341.3|3337|3331|218
1637592300000|2021-11-22 14:45:00|3345.8|3339.8|3346.5|3340.5|3347.3|3341.3|3342.5|3336.5|94
1637592600000|2021-11-22 14:50:00|3346.3|3340.3|3340.3|3334.3|3346.3|3340.3|3339.5|3333.5|84
1637592900000|2021-11-22 14:55:00|3340.8|3334.8|3344.5|3338.5|3347|3341|3340|3334|100
1637593200000|2021-11-22 15:00:00|3344.8|3338.8|3336.8|3330.8|3347|3341|3332.3|3326.3|117
1637593500000|2021-11-22 15:05:00|3337|3331|3337|3331|3337.5|3331.5|3335|3329|42
1637593800000|2021-11-22 15:10:00|3337.5|3331.5|3346.8|3340.8|3346.8|3340.8|3337.5|3331.5|127
1637594100000|2021-11-22 15:15:00|3346.3|3340.3|3349.8|3343.8|3350.5|3344.5|3346|3340|135
1637594400000|2021-11-22 15:20:00|3348.8|3342.8|3349.3|3343.3|3352.5|3346.5|3347.8|3341.8|96
1637594700000|2021-11-22 15:25:00|3349|3343|3346.8|3340.8|3352.3|3346.3|3346|3340|119
1637595000000|2021-11-22 15:30:00|3347|3341|3342.8|3336.8|3349|3343|3340.9|3334.9|105
1637595300000|2021-11-22 15:35:00|3342.5|3336.5|3343.5|3337.5|3344|3338|3338|3332|105
1637595600000|2021-11-22 15:40:00|3343.3|3337.3|3348|3342|3348.8|3342.8|3342.5|3336.5|110
1637595900000|2021-11-22 15:45:00|3348.3|3342.3|3345|3339|3349.5|3343.5|3344.3|3338.3|127
1637596200000|2021-11-22 15:50:00|3345.3|3339.3|3356|3350|3357.3|3351.3|3344.8|3338.8|172
1637596500000|2021-11-22 15:55:00|3355.8|3349.8|3351.3|3345.3|3356.3|3350.3|3348.3|3342.3|172
1637596800000|2021-11-22 16:00:00|3351|3345|3351.3|3345.3|3353.8|3347.8|3350.8|3344.8|92
1637597100000|2021-11-22 16:05:00|3351|3345|3349|3343|3351.8|3345.8|3346.8|3340.8|82
1637597400000|2021-11-22 16:10:00|3348.8|3342.8|3351.8|3345.8|3352.8|3346.8|3347|3341|69
1637597700000|2021-11-22 16:15:00|3352|3346|3352.5|3346.5|3354|3348|3351.5|3345.5|38
1637598000000|2021-11-22 16:20:00|3352.3|3346.3|3352|3346|3353.5|3347.5|3351.8|3345.8|32
1637598300000|2021-11-22 16:25:00|3352.3|3346.3|3352.8|3346.8|3353|3347|3350.8|3344.8|43
1637598600000|2021-11-22 16:30:00|3352.5|3346.5|3350.5|3344.5|3352.8|3346.8|3350.3|3344.3|63
1637598900000|2021-11-22 16:35:00|3350.8|3344.8|3350.8|3344.8|3351.5|3345.5|3348.8|3342.8|55
1637599200000|2021-11-22 16:40:00|3350.5|3344.5|3356.8|3350.8|3357.5|3351.5|3350.5|3344.5|110
1637599500000|2021-11-22 16:45:00|3357|3351|3361.8|3355.8|3362|3356|3356.3|3350.3|84
1637599800000|2021-11-22 16:50:00|3362|3356|3357.8|3351.8|3362.3|3356.3|3357|3351|75
1637600100000|2021-11-22 16:55:00|3358|3352|3359|3353|3359|3353|3352.3|3346.3|150
1637600400000|2021-11-22 17:00:00|3358.8|3352.8|3354|3348|3358.8|3352.8|3353.8|3347.8|57
1637600700000|2021-11-22 17:05:00|3354.3|3348.3|3352.3|3346.3|3354.3|3348.3|3352|3346|22
1637601000000|2021-11-22 17:10:00|3352.5|3346.5|3352.3|3346.3|3354.5|3348.5|3352|3346|60
1637601300000|2021-11-22 17:15:00|3352.5|3346.5|3357|3351|3357|3351|3352.5|3346.5|60
1637601600000|2021-11-22 17:20:00|3356.8|3350.8|3357.3|3351.3|3358|3352|3356.5|3350.5|48
1637601900000|2021-11-22 17:25:00|3357|3351|3355|3349|3357.5|3351.5|3353.5|3347.5|33
1637602200000|2021-11-22 17:30:00|3354.8|3348.8|3355.8|3349.8|3357|3351|3354.8|3348.8|47
1637602500000|2021-11-22 17:35:00|3356|3350|3355.8|3349.8|3356.8|3350.8|3354.8|3348.8|42
1637602800000|2021-11-22 17:40:00|3354.8|3348.8|3354.5|3348.5|3355|3349|3352.5|3346.5|36
1637603100000|2021-11-22 17:45:00|3354.8|3348.8|3353.8|3347.8|3355.5|3349.5|3353.8|3347.8|33
1637603400000|2021-11-22 17:50:00|3353.5|3347.5|3352.5|3346.5|3353.8|3347.8|3352.3|3346.3|12
1637603700000|2021-11-22 17:55:00|3352.6|3346.6|3356.6|3350.6|3356.6|3350.6|3352.4|3346.4|68
1637629200000|2021-11-23 01:00:00|3351.5|3345.5|3350|3344|3354.8|3348.8|3349.3|3343.3|169
1637629500000|2021-11-23 01:05:00|3349.8|3343.8|3351|3345|3351|3345|3342.8|3336.8|263
1637629800000|2021-11-23 01:10:00|3350|3344|3346|3340|3352.3|3346.3|3345.8|3339.8|195
1637630100000|2021-11-23 01:15:00|3345.8|3339.8|3346.3|3340.3|3351|3345|3345.5|3339.5|179
1637630400000|2021-11-23 01:20:00|3345.5|3339.5|3348|3342|3349.3|3343.3|3345.5|3339.5|120
1637630700000|2021-11-23 01:25:00|3347.8|3341.8|3350.3|3344.3|3352|3346|3347.8|3341.8|105
1637631000000|2021-11-23 01:30:00|3350|3344|3348.3|3342.3|3350.3|3344.3|3346|3340|202
1637631300000|2021-11-23 01:35:00|3348.5|3342.5|3344.8|3338.8|3349.8|3343.8|3343.5|3337.5|214
1637631600000|2021-11-23 01:40:00|3344.5|3338.5|3348.3|3342.3|3348.5|3342.5|3344.3|3338.3|90
1637631900000|2021-11-23 01:45:00|3348|3342|3343.8|3337.8|3350.8|3344.8|3343.8|3337.8|109
1637632200000|2021-11-23 01:50:00|3343.5|3337.5|3343|3337|3345.5|3339.5|3342.3|3336.3|112
1637632500000|2021-11-23 01:55:00|3343.3|3337.3|3345.5|3339.5|3346.5|3340.5|3342|3336|80
1637632800000|2021-11-23 02:00:00|3345.8|3339.8|3348.8|3342.8|3352|3346|3345.8|3339.8|131
1637633100000|2021-11-23 02:05:00|3348.5|3342.5|3350.3|3344.3|3350.3|3344.3|3347|3341|45
1637633400000|2021-11-23 02:10:00|3350.5|3344.5|3346.3|3340.3|3350.5|3344.5|3346.3|3340.3|95
1637633700000|2021-11-23 02:15:00|3346|3340|3347.3|3341.3|3348.8|3342.8|3346|3340|32
1637634000000|2021-11-23 02:20:00|3347.5|3341.5|3349|3343|3350.3|3344.3|3347.3|3341.3|23
1637634300000|2021-11-23 02:25:00|3349.3|3343.3|3349|3343|3350|3344|3348.3|3342.3|23
1637634600000|2021-11-23 02:30:00|3348.5|3342.5|3341.8|3335.8|3348.5|3342.5|3341|3335|67
1637634900000|2021-11-23 02:35:00|3342|3336|3343.8|3337.8|3344.3|3338.3|3340.5|3334.5|66
1637635200000|2021-11-23 02:40:00|3343.5|3337.5|3341|3335|3343.8|3337.8|3340.5|3334.5|85
1637635500000|2021-11-23 02:45:00|3341.3|3335.3|3340.8|3334.8|3341.5|3335.5|3338|3332|66
1637635800000|2021-11-23 02:50:00|3340.5|3334.5|3337.8|3331.8|3340.5|3334.5|3336.3|3330.3|70
1637636100000|2021-11-23 02:55:00|3338|3332|3340|3334|3341.5|3335.5|3338|3332|53
1637636400000|2021-11-23 03:00:00|3339.8|3333.8|3340.8|3334.8|3342|3336|3338.8|3332.8|49
1637636700000|2021-11-23 03:05:00|3341|3335|3339.3|3333.3|3341|3335|3338|3332|53
1637637000000|2021-11-23 03:10:00|3339|3333|3343.3|3337.3|3343.3|3337.3|3339|3333|73
1637637300000|2021-11-23 03:15:00|3343|3337|3346.3|3340.3|3346.3|3340.3|3341|3335|95
1637637600000|2021-11-23 03:20:00|3346.5|3340.5|3347.5|3341.5|3349|3343|3345.3|3339.3|80
1637637900000|2021-11-23 03:25:00|3347.8|3341.8|3349|3343|3349|3343|3345.3|3339.3|91
1637638200000|2021-11-23 03:30:00|3349.3|3343.3|3348.8|3342.8|3349.5|3343.5|3348.5|3342.5|20
1637638500000|2021-11-23 03:35:00|3348.3|3342.3|3347.3|3341.3|3348.3|3342.3|3347|3341|13
1637638800000|2021-11-23 03:40:00|3347|3341|3345.8|3339.8|3347.3|3341.3|3345.3|3339.3|55
1637639100000|2021-11-23 03:45:00|3345.5|3339.5|3345.5|3339.5|3346|3340|3344.5|3338.5|39
1637639400000|2021-11-23 03:50:00|3345.8|3339.8|3347.3|3341.3|3347.3|3341.3|3345.8|3339.8|46
1637639700000|2021-11-23 03:55:00|3347|3341|3346.3|3340.3|3347.5|3341.5|3345.8|3339.8|37
1637640000000|2021-11-23 04:00:00|3346.8|3340.8|3347.5|3341.5|3348|3342|3346.8|3340.8|14
1637640300000|2021-11-23 04:05:00|3347.3|3341.3|3347|3341|3347.8|3341.8|3346.5|3340.5|20
1637640600000|2021-11-23 04:10:00|3347.3|3341.3|3346.8|3340.8|3347.8|3341.8|3346.5|3340.5|20
1637640900000|2021-11-23 04:15:00|3347|3341|3346.8|3340.8|3347|3341|3346.5|3340.5|4
1637641200000|2021-11-23 04:20:00|3347|3341|3346.3|3340.3|3347|3341|3346.3|3340.3|10
1637641500000|2021-11-23 04:25:00|3346|3340|3346.3|3340.3|3346.3|3340.3|3346|3340|6
1637641800000|2021-11-23 04:30:00|3346.5|3340.5|3347|3341|3347.5|3341.5|3346.3|3340.3|10
1637642100000|2021-11-23 04:35:00|3346.8|3340.8|3347|3341|3347.8|3341.8|3346.5|3340.5|14
1637642400000|2021-11-23 04:40:00|3347.3|3341.3|3348.3|3342.3|3348.5|3342.5|3347.3|3341.3|6
1637642700000|2021-11-23 04:45:00|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|3347.3|3341.3|5
1637643000000|2021-11-23 04:50:00|3347.5|3341.5|3348|3342|3348|3342|3347.5|3341.5|3
1637643300000|2021-11-23 04:55:00|3347.8|3341.8|3347.8|3341.8|3348.3|3342.3|3347.5|3341.5|6
1637643600000|2021-11-23 05:00:00|3348.5|3342.5|3348|3342|3348.5|3342.5|3347.8|3341.8|8
1637643900000|2021-11-23 05:05:00|3347.8|3341.8|3347.8|3341.8|3348|3342|3347.5|3341.5|13
1637644200000|2021-11-23 05:10:00|3347.5|3341.5|3347.8|3341.8|3348|3342|3347.3|3341.3|10
1637644500000|2021-11-23 05:15:00|3347.5|3341.5|3347.5|3341.5|3348.3|3342.3|3347.3|3341.3|9
1637644800000|2021-11-23 05:20:00|3346.8|3340.8|3347.3|3341.3|3348.5|3342.5|3346.8|3340.8|24
1637645100000|2021-11-23 05:25:00|3347.5|3341.5|3347|3341|3347.8|3341.8|3346.8|3340.8|7
1637645400000|2021-11-23 05:30:00|3346.8|3340.8|3341.3|3335.3|3347.3|3341.3|3340.3|3334.3|288
1637645700000|2021-11-23 05:35:00|3341.5|3335.5|3338.3|3332.3|3342|3336|3334.9|3328.9|157
1637646000000|2021-11-23 05:40:00|3338|3332|3331|3325|3338.5|3332.5|3331|3325|112
1637646300000|2021-11-23 05:45:00|3330.8|3324.8|3331|3325|3333.5|3327.5|3330.3|3324.3|103
1637646600000|2021-11-23 05:50:00|3330.8|3324.8|3329.3|3323.3|3332.5|3326.5|3327.8|3321.8|196
1637646900000|2021-11-23 05:55:00|3329.5|3323.5|3330.3|3324.3|3331.8|3325.8|3323.5|3317.5|168
1637647200000|2021-11-23 06:00:00|3330.5|3324.5|3332.5|3326.5|3333.5|3327.5|3328|3322|154
1637647500000|2021-11-23 06:05:00|3332.3|3326.3|3331|3325|3333.3|3327.3|3329.3|3323.3|132
1637647800000|2021-11-23 06:10:00|3331.3|3325.3|3329.3|3323.3|3331.3|3325.3|3327.3|3321.3|157
1637648100000|2021-11-23 06:15:00|3329|3323|3328|3322|3329.3|3323.3|3324.5|3318.5|136
1637648400000|2021-11-23 06:20:00|3327.8|3321.8|3324.8|3318.8|3328|3322|3323|3317|86
1637648700000|2021-11-23 06:25:00|3324.3|3318.3|3327.8|3321.8|3329|3323|3323.5|3317.5|115
1637649000000|2021-11-23 06:30:00|3328|3322|3334|3328|3334.5|3328.5|3326.8|3320.8|115
1637649300000|2021-11-23 06:35:00|3334.3|3328.3|3329.3|3323.3|3334.3|3328.3|3327.8|3321.8|129
1637649600000|2021-11-23 06:40:00|3329|3323|3327.5|3321.5|3333.3|3327.3|3327|3321|105
1637649900000|2021-11-23 06:45:00|3327.8|3321.8|3324.8|3318.8|3328.8|3322.8|3324.5|3318.5|120
1637650200000|2021-11-23 06:50:00|3324.5|3318.5|3331.5|3325.5|3333.8|3327.8|3324.3|3318.3|139
1637650500000|2021-11-23 06:55:00|3331.8|3325.8|3332.5|3326.5|3333|3327|3330|3324|134
1637650800000|2021-11-23 07:00:00|3332.3|3326.3|3330.8|3324.8|3332.5|3326.5|3327.5|3321.5|52
1637651100000|2021-11-23 07:05:00|3330.5|3324.5|3327.8|3321.8|3330.5|3324.5|3327.8|3321.8|16
1637651400000|2021-11-23 07:10:00|3327.5|3321.5|3329.8|3323.8|3329.8|3323.8|3325.8|3319.8|16
1637651700000|2021-11-23 07:15:00|3328.8|3322.8|3338.8|3332.8|3339|3333|3327.3|3321.3|48
1637652000000|2021-11-23 07:20:00|3339|3333|3344|3338|3345.3|3339.3|3337.5|3331.5|61
1637652300000|2021-11-23 07:25:00|3343.8|3337.8|3344.5|3338.5|3346.3|3340.3|3341.8|3335.8|43
1637652600000|2021-11-23 07:30:00|3344.3|3338.3|3344.5|3338.5|3346.3|3340.3|3343|3337|96
1637652900000|2021-11-23 07:35:00|3344.8|3338.8|3344.5|3338.5|3345.5|3339.5|3344|3338|66
1637653200000|2021-11-23 07:40:00|3344.3|3338.3|3350.3|3344.3|3352.3|3346.3|3344.3|3338.3|54
1637653500000|2021-11-23 07:45:00|3350|3344|3353|3347|3358.8|3352.8|3349.5|3343.5|67
1637653800000|2021-11-23 07:50:00|3352.8|3346.8|3363.3|3357.3|3364.8|3358.8|3351.8|3345.8|70
1637654100000|2021-11-23 07:55:00|3363.5|3357.5|3363.5|3357.5|3367.5|3361.5|3360|3354|184
1637654400000|2021-11-23 08:00:00|3362.3|3356.3|3359.8|3353.8|3364.8|3358.8|3359.8|3353.8|79
1637654700000|2021-11-23 08:05:00|3359.5|3353.5|3353.3|3347.3|3359.5|3353.5|3347.8|3341.8|79
1637655000000|2021-11-23 08:10:00|3353.5|3347.5|3348|3342|3357|3351|3347.8|3341.8|101
1637655300000|2021-11-23 08:15:00|3349.3|3343.3|3368.4|3362.4|3369.1|3363.1|3349.3|3343.3|122
1637655600000|2021-11-23 08:20:00|3369|3363|3372.5|3366.5|3377.6|3371.6|3368.5|3362.5|69
1637655900000|2021-11-23 08:25:00|3372.3|3366.3|3374|3368|3376.5|3370.5|3367.5|3361.5|66
1637656200000|2021-11-23 08:30:00|3373.8|3367.8|3368.3|3362.3|3375.5|3369.5|3364.3|3358.3|96
1637656500000|2021-11-23 08:35:00|3368|3362|3375.8|3369.8|3375.8|3369.8|3360.8|3354.8|159
1637656800000|2021-11-23 08:40:00|3375.5|3369.5|3370|3364|3377.5|3371.5|3369|3363|87
1637657100000|2021-11-23 08:45:00|3369.8|3363.8|3365.5|3359.5|3370|3364|3364.5|3358.5|48
1637657400000|2021-11-23 08:50:00|3365.8|3359.8|3371.5|3365.5|3371.5|3365.5|3365|3359|27
1637657700000|2021-11-23 08:55:00|3371.3|3365.3|3368.8|3362.8|3372.3|3366.3|3368|3362|39
1637658000000|2021-11-23 09:00:00|3369.8|3363.8|3369.5|3363.5|3372.5|3366.5|3367.8|3361.8|58
1637658300000|2021-11-23 09:05:00|3369.8|3363.8|3372.5|3366.5|3372.8|3366.8|3369.3|3363.3|30
1637658600000|2021-11-23 09:10:00|3372|3366|3375.3|3369.3|3376.8|3370.8|3370.8|3364.8|51
1637658900000|2021-11-23 09:15:00|3375|3369|3377.5|3371.5|3377.5|3371.5|3374|3368|38
1637659200000|2021-11-23 09:20:00|3377.3|3371.3|3376.5|3370.5|3377.3|3371.3|3373.8|3367.8|42
1637659500000|2021-11-23 09:25:00|3376.8|3370.8|3376|3370|3377|3371|3375.3|3369.3|31
1637659800000|2021-11-23 09:30:00|3376.3|3370.3|3374.3|3368.3|3376.3|3370.3|3372.3|3366.3|66
1637660100000|2021-11-23 09:35:00|3374|3368|3372.8|3366.8|3376.3|3370.3|3371.5|3365.5|34
1637660400000|2021-11-23 09:40:00|3373.3|3367.3|3370|3364|3373.3|3367.3|3368.8|3362.8|54
1637660700000|2021-11-23 09:45:00|3369.8|3363.8|3370.8|3364.8|3372.8|3366.8|3368.8|3362.8|47
1637661000000|2021-11-23 09:50:00|3370.5|3364.5|3370.3|3364.3|3372.3|3366.3|3369.5|3363.5|35
1637661300000|2021-11-23 09:55:00|3370|3364|3370.5|3364.5|3372|3366|3369|3363|41
1637661600000|2021-11-23 10:00:00|3370.8|3364.8|3371.5|3365.5|3373.8|3367.8|3370.8|3364.8|35
1637661900000|2021-11-23 10:05:00|3371.8|3365.8|3366.5|3360.5|3374|3368|3366|3360|85
1637662200000|2021-11-23 10:10:00|3366|3360|3368.5|3362.5|3368.5|3362.5|3365.5|3359.5|82
1637662500000|2021-11-23 10:15:00|3368.3|3362.3|3363.8|3357.8|3368.5|3362.5|3362.5|3356.5|65
1637662800000|2021-11-23 10:20:00|3364|3358|3363|3357|3366.3|3360.3|3362|3356|64
1637663100000|2021-11-23 10:25:00|3363.3|3357.3|3361.3|3355.3|3363.3|3357.3|3360|3354|64
1637663400000|2021-11-23 10:30:00|3361.5|3355.5|3362.5|3356.5|3363|3357|3360.3|3354.3|44
1637663700000|2021-11-23 10:35:00|3362.8|3356.8|3358.5|3352.5|3363|3357|3358.3|3352.3|35
1637664000000|2021-11-23 10:40:00|3358.3|3352.3|3360.8|3354.8|3361|3355|3358|3352|55
1637664300000|2021-11-23 10:45:00|3361|3355|3360|3354|3361.3|3355.3|3359.3|3353.3|41
1637664600000|2021-11-23 10:50:00|3360.5|3354.5|3357.5|3351.5|3360.8|3354.8|3357.5|3351.5|37
1637664900000|2021-11-23 10:55:00|3357.8|3351.8|3357.3|3351.3|3358.8|3352.8|3356.5|3350.5|50
1637665200000|2021-11-23 11:00:00|3357|3351|3357|3351|3359|3353|3356.5|3350.5|44
1637665500000|2021-11-23 11:05:00|3357.3|3351.3|3358.5|3352.5|3359.5|3353.5|3356.5|3350.5|33
1637665800000|2021-11-23 11:10:00|3358.8|3352.8|3357.3|3351.3|3358.8|3352.8|3356.8|3350.8|20
1637666100000|2021-11-23 11:15:00|3357.5|3351.5|3358.8|3352.8|3360|3354|3356.5|3350.5|37
1637666400000|2021-11-23 11:20:00|3358.5|3352.5|3361.5|3355.5|3362.3|3356.3|3358.3|3352.3|35
1637666700000|2021-11-23 11:25:00|3361.3|3355.3|3358.5|3352.5|3362.5|3356.5|3358.3|3352.3|46
1637667000000|2021-11-23 11:30:00|3358.8|3352.8|3360.5|3354.5|3362.5|3356.5|3358.8|3352.8|44
1637667300000|2021-11-23 11:35:00|3360|3354|3357.8|3351.8|3360.3|3354.3|3356.8|3350.8|51
1637667600000|2021-11-23 11:40:00|3357.5|3351.5|3355.5|3349.5|3357.5|3351.5|3355.3|3349.3|28
1637667900000|2021-11-23 11:45:00|3355.3|3349.3|3362|3356|3362.3|3356.3|3354|3348|53
1637668200000|2021-11-23 11:50:00|3362.3|3356.3|3362|3356|3362.5|3356.5|3361.5|3355.5|11
1637668500000|2021-11-23 11:55:00|3361.8|3355.8|3359.5|3353.5|3362.8|3356.8|3359.3|3353.3|39
1637668800000|2021-11-23 12:00:00|3359.3|3353.3|3361|3355|3361.3|3355.3|3355.5|3349.5|44
1637669100000|2021-11-23 12:05:00|3361.3|3355.3|3361.3|3355.3|3361.8|3355.8|3359|3353|43
1637669400000|2021-11-23 12:10:00|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3359.8|3353.8|11
1637669700000|2021-11-23 12:15:00|3361.3|3355.3|3358.8|3352.8|3361.3|3355.3|3358.8|3352.8|29
1637670000000|2021-11-23 12:20:00|3359.5|3353.5|3359|3353|3360.3|3354.3|3358.5|3352.5|27
1637670300000|2021-11-23 12:25:00|3359.3|3353.3|3357.5|3351.5|3359.8|3353.8|3357|3351|59
1637670600000|2021-11-23 12:30:00|3357.8|3351.8|3357.5|3351.5|3360|3354|3357.3|3351.3|62
1637670900000|2021-11-23 12:35:00|3357.3|3351.3|3353.3|3347.3|3357.3|3351.3|3351.8|3345.8|39
1637671200000|2021-11-23 12:40:00|3353|3347|3351.8|3345.8|3353|3347|3348|3342|46
1637671500000|2021-11-23 12:45:00|3351.5|3345.5|3349.8|3343.8|3352.3|3346.3|3349.3|3343.3|48
1637671800000|2021-11-23 12:50:00|3350|3344|3352.5|3346.5|3352.8|3346.8|3349|3343|92
1637672100000|2021-11-23 12:55:00|3352.3|3346.3|3346.5|3340.5|3356.8|3350.8|3346|3340|78
1637672400000|2021-11-23 13:00:00|3346.8|3340.8|3341.3|3335.3|3348.6|3342.6|3333.8|3327.8|363
1637672700000|2021-11-23 13:05:00|3341|3335|3339|3333|3343.8|3337.8|3338|3332|158
1637673000000|2021-11-23 13:10:00|3338.8|3332.8|3340|3334|3340|3334|3335|3329|134
1637673300000|2021-11-23 13:15:00|3339.8|3333.8|3347.5|3341.5|3349|3343|3338.8|3332.8|139
1637673600000|2021-11-23 13:20:00|3347.3|3341.3|3347.5|3341.5|3348|3342|3341|3335|159
1637673900000|2021-11-23 13:25:00|3347.3|3341.3|3337.5|3331.5|3347.3|3341.3|3337.5|3331.5|117
1637674200000|2021-11-23 13:30:00|3337.8|3331.8|3330.8|3324.8|3340|3334|3329|3323|138
1637674500000|2021-11-23 13:35:00|3330.5|3324.5|3330.5|3324.5|3333.8|3327.8|3328.8|3322.8|104
1637674800000|2021-11-23 13:40:00|3330.3|3324.3|3331.8|3325.8|3334.5|3328.5|3329.3|3323.3|123
1637675100000|2021-11-23 13:45:00|3331.5|3325.5|3333.3|3327.3|3335.5|3329.5|3331.5|3325.5|138
1637675400000|2021-11-23 13:50:00|3333|3327|3329|3323|3333|3327|3328.5|3322.5|77
1637675700000|2021-11-23 13:55:00|3329.3|3323.3|3335.3|3329.3|3335.5|3329.5|3327.8|3321.8|297
1637676000000|2021-11-23 14:00:00|3335.5|3329.5|3340.5|3334.5|3341.3|3335.3|3334.8|3328.8|208
1637676300000|2021-11-23 14:05:00|3340.3|3334.3|3341.8|3335.8|3342.8|3336.8|3340.3|3334.3|83
1637676600000|2021-11-23 14:10:00|3342|3336|3337|3331|3345|3339|3336.8|3330.8|126
1637676900000|2021-11-23 14:15:00|3337.3|3331.3|3340|3334|3340.8|3334.8|3333.5|3327.5|139
1637677200000|2021-11-23 14:20:00|3340.3|3334.3|3338.8|3332.8|3341.8|3335.8|3335.5|3329.5|107
1637677500000|2021-11-23 14:25:00|3339|3333|3340|3334|3341|3335|3334.8|3328.8|86
1637677800000|2021-11-23 14:30:00|3339.8|3333.8|3343.5|3337.5|3343.8|3337.8|3339.8|3333.8|127
1637678100000|2021-11-23 14:35:00|3343.3|3337.3|3352|3346|3352|3346|3341.8|3335.8|204
1637678400000|2021-11-23 14:40:00|3351.8|3345.8|3347|3341|3352|3346|3346.8|3340.8|165
1637678700000|2021-11-23 14:45:00|3346.8|3340.8|3339.8|3333.8|3347|3341|3339|3333|174
1637679000000|2021-11-23 14:50:00|3340|3334|3337.3|3331.3|3340.3|3334.3|3333.3|3327.3|153
1637679300000|2021-11-23 14:55:00|3337|3331|3341.3|3335.3|3342|3336|3335.5|3329.5|149
1637679600000|2021-11-23 15:00:00|3341.5|3335.5|3339|3333|3342.8|3336.8|3337.5|3331.5|97
1637679900000|2021-11-23 15:05:00|3338.5|3332.5|3336.5|3330.5|3340.5|3334.5|3334.5|3328.5|109
1637680200000|2021-11-23 15:10:00|3336.8|3330.8|3334.5|3328.5|3338.3|3332.3|3334|3328|85
1637680500000|2021-11-23 15:15:00|3334.3|3328.3|3333.8|3327.8|3336.5|3330.5|3331.8|3325.8|94
1637680800000|2021-11-23 15:20:00|3334|3328|3336.3|3330.3|3339.3|3333.3|3333.8|3327.8|77
1637681100000|2021-11-23 15:25:00|3335.5|3329.5|3332.3|3326.3|3337|3331|3332.3|3326.3|54
1637681400000|2021-11-23 15:30:00|3332|3326|3319.3|3313.3|3333|3327|3315.8|3309.8|101
1637681700000|2021-11-23 15:35:00|3319.8|3313.8|3306|3300|3320.8|3314.8|3301.3|3295.3|285
1637682000000|2021-11-23 15:40:00|3305.8|3299.8|3310|3304|3314.5|3308.5|3305.8|3299.8|132
1637682300000|2021-11-23 15:45:00|3310.3|3304.3|3304.5|3298.5|3312.8|3306.8|3303.8|3297.8|173
1637682600000|2021-11-23 15:50:00|3304.8|3298.8|3304.8|3298.8|3308|3302|3303.5|3297.5|144
1637682900000|2021-11-23 15:55:00|3304.5|3298.5|3307|3301|3308.3|3302.3|3299|3293|239
1637683200000|2021-11-23 16:00:00|3306.8|3300.8|3303.5|3297.5|3309|3303|3303.3|3297.3|106
1637683500000|2021-11-23 16:05:00|3303.3|3297.3|3305.8|3299.8|3306|3300|3300.5|3294.5|82
1637683800000|2021-11-23 16:10:00|3305.5|3299.5|3307.3|3301.3|3307.5|3301.5|3305.3|3299.3|42
1637684100000|2021-11-23 16:15:00|3307|3301|3310.5|3304.5|3311|3305|3306.5|3300.5|60
1637684400000|2021-11-23 16:20:00|3310.3|3304.3|3308.8|3302.8|3310.5|3304.5|3307.5|3301.5|62
1637684700000|2021-11-23 16:25:00|3308.5|3302.5|3308.8|3302.8|3312.3|3306.3|3308|3302|81
1637685000000|2021-11-23 16:30:00|3308.5|3302.5|3307.8|3301.8|3311.5|3305.5|3306.3|3300.3|116
1637685300000|2021-11-23 16:35:00|3307.5|3301.5|3309.5|3303.5|3310|3304|3306|3300|108
1637685600000|2021-11-23 16:40:00|3309.3|3303.3|3303.3|3297.3|3310.8|3304.8|3303|3297|85
1637685900000|2021-11-23 16:45:00|3303.5|3297.5|3305.8|3299.8|3307.3|3301.3|3300.8|3294.8|80
1637686200000|2021-11-23 16:50:00|3306|3300|3305|3299|3307.3|3301.3|3305|3299|38
1637686500000|2021-11-23 16:55:00|3305.3|3299.3|3306|3300|3307.3|3301.3|3304.5|3298.5|108
1637686800000|2021-11-23 17:00:00|3305.5|3299.5|3297|3291|3305.5|3299.5|3297|3291|99
1637687100000|2021-11-23 17:05:00|3297.3|3291.3|3292.3|3286.3|3297.3|3291.3|3288.9|3282.9|63
1637687400000|2021-11-23 17:10:00|3293.8|3287.8|3294.8|3288.8|3298|3292|3291.8|3285.8|61
1637687700000|2021-11-23 17:15:00|3294.5|3288.5|3294.5|3288.5|3295|3289|3292|3286|37
1637688000000|2021-11-23 17:20:00|3294.8|3288.8|3298.5|3292.5|3298.5|3292.5|3294.5|3288.5|31
1637688300000|2021-11-23 17:25:00|3298.8|3292.8|3297.8|3291.8|3298.8|3292.8|3297.3|3291.3|38
1637688600000|2021-11-23 17:30:00|3297.5|3291.5|3296.8|3290.8|3298.3|3292.3|3295.3|3289.3|49
1637688900000|2021-11-23 17:35:00|3296.5|3290.5|3295.5|3289.5|3297.3|3291.3|3295.3|3289.3|48
1637689200000|2021-11-23 17:40:00|3295.8|3289.8|3292.5|3286.5|3296|3290|3292|3286|59
1637689500000|2021-11-23 17:45:00|3291.5|3285.5|3291|3285|3292.3|3286.3|3290.8|3284.8|27
1637689800000|2021-11-23 17:50:00|3290.8|3284.8|3291|3285|3293|3287|3290.8|3284.8|63
1637690100000|2021-11-23 17:55:00|3291.3|3285.3|3292.4|3286.4|3293.4|3287.4|3290.1|3284.1|45
1637715600000|2021-11-24 01:00:00|3306.8|3300.8|3302.5|3296.5|3307|3301|3300.3|3294.3|118
1637715900000|2021-11-24 01:05:00|3302.3|3296.3|3313.5|3307.5|3314.5|3308.5|3301.5|3295.5|187
1637716200000|2021-11-24 01:10:00|3313.3|3307.3|3315.5|3309.5|3318.3|3312.3|3310.3|3304.3|177
1637716500000|2021-11-24 01:15:00|3315.3|3309.3|3308.3|3302.3|3318.8|3312.8|3307.8|3301.8|120
1637716800000|2021-11-24 01:20:00|3308|3302|3312.3|3306.3|3312.5|3306.5|3303|3297|142
1637717100000|2021-11-24 01:25:00|3312.5|3306.5|3310.8|3304.8|3314.3|3308.3|3309.3|3303.3|140
1637717400000|2021-11-24 01:30:00|3310.5|3304.5|3312.3|3306.3|3312.5|3306.5|3308|3302|116
1637717700000|2021-11-24 01:35:00|3312|3306|3310|3304|3313.5|3307.5|3310|3304|173
1637718000000|2021-11-24 01:40:00|3310.3|3304.3|3309.5|3303.5|3310.8|3304.8|3308.3|3302.3|113
1637718300000|2021-11-24 01:45:00|3309.3|3303.3|3308.3|3302.3|3309.8|3303.8|3306.8|3300.8|118
1637718600000|2021-11-24 01:50:00|3308.5|3302.5|3312|3306|3312.3|3306.3|3308.3|3302.3|113
1637718900000|2021-11-24 01:55:00|3312.3|3306.3|3311.3|3305.3|3313|3307|3308.5|3302.5|127
1637719200000|2021-11-24 02:00:00|3311.5|3305.5|3310|3304|3313|3307|3309.5|3303.5|70
1637719500000|2021-11-24 02:05:00|3310.3|3304.3|3310.3|3304.3|3315|3309|3309.8|3303.8|101
1637719800000|2021-11-24 02:10:00|3310|3304|3307|3301|3312.5|3306.5|3306.5|3300.5|128
1637720100000|2021-11-24 02:15:00|3307.3|3301.3|3309.5|3303.5|3309.8|3303.8|3307.3|3301.3|17
1637720400000|2021-11-24 02:20:00|3309|3303|3307.8|3301.8|3309.8|3303.8|3307.3|3301.3|19
1637720700000|2021-11-24 02:25:00|3308|3302|3308|3302|3309.3|3303.3|3307.8|3301.8|20
1637721000000|2021-11-24 02:30:00|3307.8|3301.8|3306.8|3300.8|3307.8|3301.8|3303.3|3297.3|167
1637721300000|2021-11-24 02:35:00|3306.3|3300.3|3303.5|3297.5|3306.5|3300.5|3302.3|3296.3|101
1637721600000|2021-11-24 02:40:00|3303|3297|3303|3297|3305.5|3299.5|3301.8|3295.8|108
1637721900000|2021-11-24 02:45:00|3303.3|3297.3|3305.3|3299.3|3306.3|3300.3|3303|3297|112
1637722200000|2021-11-24 02:50:00|3305.5|3299.5|3302.8|3296.8|3307.5|3301.5|3302.8|3296.8|210
1637722500000|2021-11-24 02:55:00|3303.3|3297.3|3304.5|3298.5|3305.3|3299.3|3301.8|3295.8|193
1637722800000|2021-11-24 03:00:00|3304.8|3298.8|3301.3|3295.3|3306|3300|3300.8|3294.8|113
1637723100000|2021-11-24 03:05:00|3301|3295|3300.8|3294.8|3303.8|3297.8|3300.8|3294.8|68
1637723400000|2021-11-24 03:10:00|3300.5|3294.5|3301.3|3295.3|3303|3297|3299.3|3293.3|70
1637723700000|2021-11-24 03:15:00|3301.5|3295.5|3304.3|3298.3|3305.8|3299.8|3301.5|3295.5|70
1637724000000|2021-11-24 03:20:00|3303.8|3297.8|3302|3296|3305.3|3299.3|3301.8|3295.8|80
1637724300000|2021-11-24 03:25:00|3302.3|3296.3|3306.3|3300.3|3306.3|3300.3|3302.3|3296.3|62
1637724600000|2021-11-24 03:30:00|3305.5|3299.5|3304.3|3298.3|3305.5|3299.5|3303.3|3297.3|84
1637724900000|2021-11-24 03:35:00|3304|3298|3303.3|3297.3|3305|3299|3302.8|3296.8|55
1637725200000|2021-11-24 03:40:00|3303.5|3297.5|3304|3298|3304.8|3298.8|3303|3297|35
1637725500000|2021-11-24 03:45:00|3303.8|3297.8|3303|3297|3304|3298|3302.3|3296.3|32
1637725800000|2021-11-24 03:50:00|3302.8|3296.8|3303.3|3297.3|3303.8|3297.8|3302.3|3296.3|20
1637726100000|2021-11-24 03:55:00|3303.5|3297.5|3302.8|3296.8|3304.3|3298.3|3302.5|3296.5|16
1637726400000|2021-11-24 04:00:00|3303|3297|3303.3|3297.3|3303.5|3297.5|3302.8|3296.8|18
1637726700000|2021-11-24 04:05:00|3303.5|3297.5|3304|3298|3304.3|3298.3|3302|3296|20
1637727000000|2021-11-24 04:10:00|3303.8|3297.8|3300.8|3294.8|3304|3298|3300.3|3294.3|30
1637727300000|2021-11-24 04:15:00|3300.5|3294.5|3300.3|3294.3|3301|3295|3299.5|3293.5|15
1637727600000|2021-11-24 04:20:00|3300.5|3294.5|3300.3|3294.3|3301.8|3295.8|3300.3|3294.3|24
1637727900000|2021-11-24 04:25:00|3300.8|3294.8|3299.5|3293.5|3300.8|3294.8|3299.3|3293.3|28
1637728200000|2021-11-24 04:30:00|3299.3|3293.3|3298|3292|3300|3294|3297.8|3291.8|16
1637728500000|2021-11-24 04:35:00|3298.3|3292.3|3298|3292|3299.8|3293.8|3298|3292|20
1637728800000|2021-11-24 04:40:00|3298.5|3292.5|3299.3|3293.3|3300|3294|3298.5|3292.5|39
1637729100000|2021-11-24 04:45:00|3299|3293|3298|3292|3300|3294|3297.5|3291.5|28
1637729400000|2021-11-24 04:50:00|3297.8|3291.8|3297.5|3291.5|3298.8|3292.8|3296|3290|26
1637729700000|2021-11-24 04:55:00|3297|3291|3297.5|3291.5|3297.8|3291.8|3295.8|3289.8|18
1637730000000|2021-11-24 05:00:00|3297.8|3291.8|3299.5|3293.5|3299.5|3293.5|3297.3|3291.3|20
1637730300000|2021-11-24 05:05:00|3299.8|3293.8|3300|3294|3300|3294|3298.5|3292.5|12
1637730600000|2021-11-24 05:10:00|3300.3|3294.3|3299.3|3293.3|3300.3|3294.3|3299.3|3293.3|13
1637730900000|2021-11-24 05:15:00|3299.5|3293.5|3302|3296|3302|3296|3299.3|3293.3|16
1637731200000|2021-11-24 05:20:00|3301.5|3295.5|3300.5|3294.5|3302|3296|3300.5|3294.5|8
1637731500000|2021-11-24 05:25:00|3300.8|3294.8|3299.8|3293.8|3301.3|3295.3|3298.8|3292.8|39
1637731800000|2021-11-24 05:30:00|3300|3294|3310.3|3304.3|3312.3|3306.3|3300|3294|243
1637732100000|2021-11-24 05:35:00|3310.8|3304.8|3309.5|3303.5|3313.3|3307.3|3309.3|3303.3|204
1637732400000|2021-11-24 05:40:00|3309.3|3303.3|3312|3306|3312.5|3306.5|3309|3303|64
1637732700000|2021-11-24 05:45:00|3312.3|3306.3|3309.5|3303.5|3312.8|3306.8|3307.8|3301.8|68
1637733000000|2021-11-24 05:50:00|3309.3|3303.3|3317|3311|3317.5|3311.5|3308|3302|61
1637733300000|2021-11-24 05:55:00|3317.3|3311.3|3318.5|3312.5|3319.5|3313.5|3316|3310|93
1637733600000|2021-11-24 06:00:00|3318.8|3312.8|3318.8|3312.8|3319.5|3313.5|3315.5|3309.5|98
1637733900000|2021-11-24 06:05:00|3319|3313|3320.8|3314.8|3321.5|3315.5|3317.5|3311.5|110
1637734200000|2021-11-24 06:10:00|3321|3315|3321.5|3315.5|3327.3|3321.3|3320.8|3314.8|113
1637734500000|2021-11-24 06:15:00|3322|3316|3329.5|3323.5|3329.5|3323.5|3320.8|3314.8|174
1637734800000|2021-11-24 06:20:00|3329.8|3323.8|3328|3322|3330|3324|3327.5|3321.5|144
1637735100000|2021-11-24 06:25:00|3327.8|3321.8|3324|3318|3328|3322|3324|3318|109
1637735400000|2021-11-24 06:30:00|3324.3|3318.3|3321.5|3315.5|3326.3|3320.3|3321|3315|149
1637735700000|2021-11-24 06:35:00|3321.8|3315.8|3326.3|3320.3|3326.3|3320.3|3319.5|3313.5|133
1637736000000|2021-11-24 06:40:00|3327.5|3321.5|3327|3321|3327.5|3321.5|3324|3318|168
1637736300000|2021-11-24 06:45:00|3327.3|3321.3|3326.5|3320.5|3329.5|3323.5|3325.8|3319.8|116
1637736600000|2021-11-24 06:50:00|3326.8|3320.8|3329.8|3323.8|3330|3324|3325.8|3319.8|179
1637736900000|2021-11-24 06:55:00|3329.5|3323.5|3328.3|3322.3|3331.5|3325.5|3327.8|3321.8|202
1637737200000|2021-11-24 07:00:00|3328|3322|3326|3320|3329.8|3323.8|3323.5|3317.5|92
1637737500000|2021-11-24 07:05:00|3325.3|3319.3|3321.8|3315.8|3329.3|3323.3|3321.8|3315.8|36
1637737800000|2021-11-24 07:10:00|3321.5|3315.5|3318|3312|3322.3|3316.3|3317.3|3311.3|32
1637738100000|2021-11-24 07:15:00|3317.8|3311.8|3321.3|3315.3|3322.3|3316.3|3317.8|3311.8|32
1637738400000|2021-11-24 07:20:00|3321.8|3315.8|3325.3|3319.3|3326|3320|3320.3|3314.3|54
1637738700000|2021-11-24 07:25:00|3325.5|3319.5|3328|3322|3334|3328|3325.3|3319.3|103
1637739000000|2021-11-24 07:30:00|3328.3|3322.3|3328.8|3322.8|3331.5|3325.5|3327.5|3321.5|75
1637739300000|2021-11-24 07:35:00|3328.5|3322.5|3332.5|3326.5|3332.5|3326.5|3327.8|3321.8|88
1637739600000|2021-11-24 07:40:00|3334.3|3328.3|3333.3|3327.3|3337.5|3331.5|3332.3|3326.3|100
1637739900000|2021-11-24 07:45:00|3333.5|3327.5|3332|3326|3335.8|3329.8|3331.8|3325.8|40
1637740200000|2021-11-24 07:50:00|3332.3|3326.3|3332|3326|3336.5|3330.5|3331.3|3325.3|45
1637740500000|2021-11-24 07:55:00|3332.3|3326.3|3332|3326|3333|3327|3329.8|3323.8|81
1637740800000|2021-11-24 08:00:00|3333.8|3327.8|3328|3322|3335.1|3329.1|3326.8|3320.8|96
1637741100000|2021-11-24 08:05:00|3328.8|3322.8|3328.3|3322.3|3330|3324|3326.3|3320.3|77
1637741400000|2021-11-24 08:10:00|3328.5|3322.5|3329.5|3323.5|3330|3324|3326.8|3320.8|75
1637741700000|2021-11-24 08:15:00|3329.3|3323.3|3326.3|3320.3|3330.3|3324.3|3325.3|3319.3|37
1637742000000|2021-11-24 08:20:00|3326|3320|3330|3324|3330.5|3324.5|3325|3319|80
1637742300000|2021-11-24 08:25:00|3329.8|3323.8|3331|3325|3333|3327|3328.5|3322.5|52
1637742600000|2021-11-24 08:30:00|3330.8|3324.8|3331.5|3325.5|3331.8|3325.8|3330|3324|56
1637742900000|2021-11-24 08:35:00|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3330.3|3324.3|58
1637743200000|2021-11-24 08:40:00|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3330.3|3324.3|26
1637743500000|2021-11-24 08:45:00|3331.8|3325.8|3327.5|3321.5|3331.8|3325.8|3326.3|3320.3|60
1637743800000|2021-11-24 08:50:00|3327|3321|3331|3325|3331.3|3325.3|3326|3320|42
1637744100000|2021-11-24 08:55:00|3331.3|3325.3|3328.3|3322.3|3331.3|3325.3|3327|3321|35
1637744400000|2021-11-24 09:00:00|3328.8|3322.8|3330|3324|3331.5|3325.5|3327.5|3321.5|74
1637744700000|2021-11-24 09:05:00|3330.3|3324.3|3329.3|3323.3|3332|3326|3328.8|3322.8|54
1637745000000|2021-11-24 09:10:00|3329.8|3323.8|3335.3|3329.3|3335.3|3329.3|3329.8|3323.8|47
1637745300000|2021-11-24 09:15:00|3336|3330|3335.3|3329.3|3336.5|3330.5|3334.3|3328.3|38
1637745600000|2021-11-24 09:20:00|3335.5|3329.5|3337|3331|3337.5|3331.5|3335.5|3329.5|27
1637745900000|2021-11-24 09:25:00|3336.8|3330.8|3336.3|3330.3|3337.3|3331.3|3335.3|3329.3|31
1637746200000|2021-11-24 09:30:00|3336.5|3330.5|3335.3|3329.3|3337.3|3331.3|3335|3329|77
1637746500000|2021-11-24 09:35:00|3335.5|3329.5|3334.8|3328.8|3336.3|3330.3|3334.5|3328.5|64
1637746800000|2021-11-24 09:40:00|3334.5|3328.5|3336.3|3330.3|3337.5|3331.5|3334.5|3328.5|37
1637747100000|2021-11-24 09:45:00|3336.5|3330.5|3336|3330|3336.8|3330.8|3334.8|3328.8|41
1637747400000|2021-11-24 09:50:00|3335.8|3329.8|3335.8|3329.8|3336.8|3330.8|3334.3|3328.3|116
1637747700000|2021-11-24 09:55:00|3335.5|3329.5|3335|3329|3337|3331|3334.3|3328.3|67
1637748000000|2021-11-24 10:00:00|3334.8|3328.8|3335.8|3329.8|3335.8|3329.8|3332.5|3326.5|51
1637748300000|2021-11-24 10:05:00|3335.5|3329.5|3331|3325|3335.5|3329.5|3329|3323|96
1637748600000|2021-11-24 10:10:00|3330.8|3324.8|3332.8|3326.8|3333|3327|3330.3|3324.3|47
1637748900000|2021-11-24 10:15:00|3333|3327|3332.5|3326.5|3334|3328|3332.5|3326.5|33
1637749200000|2021-11-24 10:20:00|3332.8|3326.8|3333.8|3327.8|3335.8|3329.8|3331.5|3325.5|76
1637749500000|2021-11-24 10:25:00|3334.5|3328.5|3336.5|3330.5|3336.8|3330.8|3333|3327|51
1637749800000|2021-11-24 10:30:00|3336.8|3330.8|3336.5|3330.5|3337.3|3331.3|3336|3330|34
1637750100000|2021-11-24 10:35:00|3336.3|3330.3|3332|3326|3336.3|3330.3|3331.8|3325.8|37
1637750400000|2021-11-24 10:40:00|3332.3|3326.3|3331.5|3325.5|3333|3327|3330.3|3324.3|30
1637750700000|2021-11-24 10:45:00|3332|3326|3329|3323|3335|3329|3328.8|3322.8|57
1637751000000|2021-11-24 10:50:00|3328.8|3322.8|3332.3|3326.3|3332.3|3326.3|3328.8|3322.8|77
1637751300000|2021-11-24 10:55:00|3331.8|3325.8|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|26
1637751600000|2021-11-24 11:00:00|3329.5|3323.5|3322.5|3316.5|3331|3325|3321.8|3315.8|41
1637751900000|2021-11-24 11:05:00|3322.3|3316.3|3325.5|3319.5|3325.5|3319.5|3322|3316|54
1637752200000|2021-11-24 11:10:00|3325.3|3319.3|3324.3|3318.3|3327|3321|3324.3|3318.3|63
1637752500000|2021-11-24 11:15:00|3324|3318|3328.8|3322.8|3330.5|3324.5|3323.3|3317.3|83
1637752800000|2021-11-24 11:20:00|3328.5|3322.5|3328.8|3322.8|3329|3323|3326.8|3320.8|55
1637753100000|2021-11-24 11:25:00|3328.5|3322.5|3331.8|3325.8|3331.8|3325.8|3328|3322|51
1637753400000|2021-11-24 11:30:00|3331.5|3325.5|3330|3324|3332|3326|3328.8|3322.8|60
1637753700000|2021-11-24 11:35:00|3330.3|3324.3|3329|3323|3331.3|3325.3|3327|3321|53
1637754000000|2021-11-24 11:40:00|3329.3|3323.3|3329.5|3323.5|3329.5|3323.5|3328.3|3322.3|26
1637754300000|2021-11-24 11:45:00|3329.8|3323.8|3329.3|3323.3|3330.5|3324.5|3327.8|3321.8|41
1637754600000|2021-11-24 11:50:00|3329.5|3323.5|3329.5|3323.5|3330.5|3324.5|3329.5|3323.5|21
1637754900000|2021-11-24 11:55:00|3329.3|3323.3|3326.3|3320.3|3329.3|3323.3|3324.3|3318.3|81
1637755200000|2021-11-24 12:00:00|3326.8|3320.8|3327.8|3321.8|3328|3322|3325.5|3319.5|112
1637755500000|2021-11-24 12:05:00|3327.5|3321.5|3327.5|3321.5|3329|3323|3326.8|3320.8|66
1637755800000|2021-11-24 12:10:00|3327.3|3321.3|3329.8|3323.8|3330.5|3324.5|3327.3|3321.3|135
1637756100000|2021-11-24 12:15:00|3329.5|3323.5|3331|3325|3331|3325|3328|3322|72
1637756400000|2021-11-24 12:20:00|3331.3|3325.3|3337.8|3331.8|3338|3332|3331.3|3325.3|38
1637756700000|2021-11-24 12:25:00|3338|3332|3336|3330|3339|3333|3335.5|3329.5|49
1637757000000|2021-11-24 12:30:00|3336.3|3330.3|3335.5|3329.5|3336.5|3330.5|3333.3|3327.3|119
1637757300000|2021-11-24 12:35:00|3335.8|3329.8|3332.8|3326.8|3337.3|3331.3|3332|3326|41
1637757600000|2021-11-24 12:40:00|3333|3327|3337.5|3331.5|3338|3332|3333|3327|54
1637757900000|2021-11-24 12:45:00|3338|3332|3344.5|3338.5|3348.8|3342.8|3338|3332|69
1637758200000|2021-11-24 12:50:00|3344|3338|3347.3|3341.3|3347.3|3341.3|3343|3337|75
1637758500000|2021-11-24 12:55:00|3347|3341|3348.5|3342.5|3348.8|3342.8|3345.5|3339.5|78
1637758800000|2021-11-24 13:00:00|3348.8|3342.8|3343.5|3337.5|3348.8|3342.8|3333.8|3327.8|315
1637759100000|2021-11-24 13:05:00|3343.8|3337.8|3338.8|3332.8|3344.3|3338.3|3331|3325|263
1637759400000|2021-11-24 13:10:00|3339|3333|3346.8|3340.8|3347|3341|3338|3332|145
1637759700000|2021-11-24 13:15:00|3346.5|3340.5|3344.8|3338.8|3347.3|3341.3|3340|3334|167
1637760000000|2021-11-24 13:20:00|3344.3|3338.3|3347.5|3341.5|3352.3|3346.3|3341.5|3335.5|147
1637760300000|2021-11-24 13:25:00|3347.8|3341.8|3352.3|3346.3|3352.3|3346.3|3347.8|3341.8|103
1637760600000|2021-11-24 13:30:00|3351.3|3345.3|3349.8|3343.8|3352.3|3346.3|3348.8|3342.8|160
1637760900000|2021-11-24 13:35:00|3349.5|3343.5|3348|3342|3352.5|3346.5|3347|3341|134
1637761200000|2021-11-24 13:40:00|3347.8|3341.8|3347.8|3341.8|3350.3|3344.3|3345.8|3339.8|103
1637761500000|2021-11-24 13:45:00|3348.5|3342.5|3350.5|3344.5|3352|3346|3348.3|3342.3|118
1637761800000|2021-11-24 13:50:00|3350.3|3344.3|3346.8|3340.8|3350.3|3344.3|3345.3|3339.3|118
1637762100000|2021-11-24 13:55:00|3346.5|3340.5|3341|3335|3346.5|3340.5|3337.3|3331.3|174
1637762400000|2021-11-24 14:00:00|3340.8|3334.8|3341.5|3335.5|3346.8|3340.8|3340.3|3334.3|143
1637762700000|2021-11-24 14:05:00|3342.3|3336.3|3334|3328|3342.3|3336.3|3330|3324|193
1637763000000|2021-11-24 14:10:00|3333.8|3327.8|3337.3|3331.3|3337.3|3331.3|3331.8|3325.8|171
1637763300000|2021-11-24 14:15:00|3337|3331|3337.8|3331.8|3339|3333|3335|3329|141
1637763600000|2021-11-24 14:20:00|3338|3332|3344.3|3338.3|3346.5|3340.5|3337.3|3331.3|134
1637763900000|2021-11-24 14:25:00|3344.5|3338.5|3344.5|3338.5|3348.8|3342.8|3344.3|3338.3|117
1637764200000|2021-11-24 14:30:00|3344.8|3338.8|3345.5|3339.5|3349.5|3343.5|3344.3|3338.3|123
1637764500000|2021-11-24 14:35:00|3345.8|3339.8|3345|3339|3351.5|3345.5|3343.8|3337.8|123
1637764800000|2021-11-24 14:40:00|3344.8|3338.8|3346.5|3340.5|3348.8|3342.8|3344.3|3338.3|122
1637765100000|2021-11-24 14:45:00|3346.3|3340.3|3342.3|3336.3|3347.3|3341.3|3342|3336|114
1637765400000|2021-11-24 14:50:00|3342.5|3336.5|3336.8|3330.8|3343.8|3337.8|3334.5|3328.5|156
1637765700000|2021-11-24 14:55:00|3337|3331|3344.5|3338.5|3345.8|3339.8|3336.8|3330.8|196
1637766000000|2021-11-24 15:00:00|3344.3|3338.3|3344.5|3338.5|3346.5|3340.5|3338|3332|248
1637766300000|2021-11-24 15:05:00|3344.3|3338.3|3345.5|3339.5|3347.3|3341.3|3344|3338|124
1637766600000|2021-11-24 15:10:00|3345.8|3339.8|3345.3|3339.3|3346.8|3340.8|3345.3|3339.3|147
1637766900000|2021-11-24 15:15:00|3345|3339|3345.5|3339.5|3347.3|3341.3|3344|3338|137
1637767200000|2021-11-24 15:20:00|3345.3|3339.3|3347|3341|3347.5|3341.5|3344.8|3338.8|80
1637767500000|2021-11-24 15:25:00|3346.8|3340.8|3350.8|3344.8|3351|3345|3346.5|3340.5|60
1637767800000|2021-11-24 15:30:00|3350.3|3344.3|3343.5|3337.5|3351.3|3345.3|3343.5|3337.5|119
1637768100000|2021-11-24 15:35:00|3343.8|3337.8|3341|3335|3343.8|3337.8|3340|3334|177
1637768400000|2021-11-24 15:40:00|3340.8|3334.8|3347|3341|3348.3|3342.3|3340.5|3334.5|72
1637768700000|2021-11-24 15:45:00|3346.8|3340.8|3334.3|3328.3|3346.8|3340.8|3331.8|3325.8|124
1637769000000|2021-11-24 15:50:00|3334|3328|3330.5|3324.5|3336|3330|3327.8|3321.8|135
1637769300000|2021-11-24 15:55:00|3329.3|3323.3|3327|3321|3330|3324|3321.8|3315.8|256
1637769600000|2021-11-24 16:00:00|3327.3|3321.3|3325.5|3319.5|3328.5|3322.5|3325.3|3319.3|87
1637769900000|2021-11-24 16:05:00|3326|3320|3325|3319|3327.3|3321.3|3325|3319|60
1637770200000|2021-11-24 16:10:00|3324.8|3318.8|3326.3|3320.3|3327.3|3321.3|3323.3|3317.3|53
1637770500000|2021-11-24 16:15:00|3326.5|3320.5|3326.5|3320.5|3330|3324|3326.5|3320.5|53
1637770800000|2021-11-24 16:20:00|3326.8|3320.8|3325.3|3319.3|3327.3|3321.3|3324.3|3318.3|92
1637771100000|2021-11-24 16:25:00|3325|3319|3324.3|3318.3|3326.5|3320.5|3323.3|3317.3|54
1637771400000|2021-11-24 16:30:00|3324|3318|3323.8|3317.8|3324.5|3318.5|3322.3|3316.3|80
1637771700000|2021-11-24 16:35:00|3323.5|3317.5|3324.3|3318.3|3324.5|3318.5|3322.8|3316.8|56
1637772000000|2021-11-24 16:40:00|3324|3318|3318.8|3312.8|3324.3|3318.3|3318.8|3312.8|71
1637772300000|2021-11-24 16:45:00|3319.3|3313.3|3320|3314|3320.5|3314.5|3318.8|3312.8|127
1637772600000|2021-11-24 16:50:00|3318.8|3312.8|3315.5|3309.5|3320.3|3314.3|3315.3|3309.3|47
1637772900000|2021-11-24 16:55:00|3315.8|3309.8|3315.8|3309.8|3319|3313|3314|3308|107
1637773200000|2021-11-24 17:00:00|3315.5|3309.5|3314.3|3308.3|3316|3310|3314.3|3308.3|88
1637773500000|2021-11-24 17:05:00|3314|3308|3314.3|3308.3|3316.3|3310.3|3310.5|3304.5|49
1637773800000|2021-11-24 17:10:00|3314|3308|3313.3|3307.3|3316|3310|3312.8|3306.8|55
1637774100000|2021-11-24 17:15:00|3313|3307|3314|3308|3314.5|3308.5|3312.3|3306.3|43
1637774400000|2021-11-24 17:20:00|3313.8|3307.8|3314|3308|3315.1|3309.1|3313|3307|28
1637774700000|2021-11-24 17:25:00|3313.8|3307.8|3312.5|3306.5|3313.8|3307.8|3312.5|3306.5|24
1637775000000|2021-11-24 17:30:00|3313|3307|3310.3|3304.3|3313.3|3307.3|3309.8|3303.8|45
1637775300000|2021-11-24 17:35:00|3311.3|3305.3|3309.8|3303.8|3311.8|3305.8|3309.3|3303.3|59
1637775600000|2021-11-24 17:40:00|3309.5|3303.5|3311.5|3305.5|3311.8|3305.8|3309.5|3303.5|31
1637775900000|2021-11-24 17:45:00|3311.3|3305.3|3311|3305|3311.8|3305.8|3308.8|3302.8|51
1637776200000|2021-11-24 17:50:00|3311.5|3305.5|3312.3|3306.3|3313.5|3307.5|3311.3|3305.3|41
1637776500000|2021-11-24 17:55:00|3312.5|3306.5|3313.6|3307.6|3313.6|3307.6|3312.1|3306.1|43
1637802000000|2021-11-25 01:00:00|3320.3|3314.3|3321.8|3315.8|3324|3318|3318.5|3312.5|124
1637802300000|2021-11-25 01:05:00|3322|3316|3321|3315|3323.8|3317.8|3319.3|3313.3|132
1637802600000|2021-11-25 01:10:00|3321.3|3315.3|3322.8|3316.8|3324.8|3318.8|3320.5|3314.5|92
1637802900000|2021-11-25 01:15:00|3323|3317|3316.8|3310.8|3324|3318|3316|3310|153
1637803200000|2021-11-25 01:20:00|3316.5|3310.5|3318|3312|3318|3312|3314|3308|202
1637803500000|2021-11-25 01:25:00|3317.8|3311.8|3321|3315|3323.3|3317.3|3316.5|3310.5|130
1637803800000|2021-11-25 01:30:00|3321.3|3315.3|3322.3|3316.3|3324.5|3318.5|3321.3|3315.3|165
1637804100000|2021-11-25 01:35:00|3322|3316|3326|3320|3327.5|3321.5|3321.8|3315.8|185
1637804400000|2021-11-25 01:40:00|3325.8|3319.8|3323.5|3317.5|3326.5|3320.5|3323|3317|153
1637804700000|2021-11-25 01:45:00|3323.3|3317.3|3325.5|3319.5|3326.3|3320.3|3322|3316|151
1637805000000|2021-11-25 01:50:00|3325.3|3319.3|3322|3316|3325.8|3319.8|3322|3316|110
1637805300000|2021-11-25 01:55:00|3322.3|3316.3|3323.3|3317.3|3324.3|3318.3|3321.8|3315.8|129
1637805600000|2021-11-25 02:00:00|3322.8|3316.8|3322|3316|3326.3|3320.3|3321.8|3315.8|121
1637805900000|2021-11-25 02:05:00|3322.5|3316.5|3322.5|3316.5|3325.3|3319.3|3321.8|3315.8|96
1637806200000|2021-11-25 02:10:00|3322|3316|3323.1|3317.1|3325.5|3319.5|3322|3316|90
1637806500000|2021-11-25 02:15:00|3323.3|3317.3|3326|3320|3326|3320|3323.3|3317.3|15
1637806800000|2021-11-25 02:20:00|3326.3|3320.3|3325.5|3319.5|3326.5|3320.5|3325.3|3319.3|10
1637807100000|2021-11-25 02:25:00|3325.8|3319.8|3325|3319|3326.5|3320.5|3325|3319|16
1637807400000|2021-11-25 02:30:00|3324.8|3318.8|3325|3319|3326|3320|3323.5|3317.5|57
1637807700000|2021-11-25 02:35:00|3325.3|3319.3|3325|3319|3326.5|3320.5|3324.5|3318.5|61
1637808000000|2021-11-25 02:40:00|3325.3|3319.3|3325.5|3319.5|3326.8|3320.8|3325|3319|60
1637808300000|2021-11-25 02:45:00|3325.3|3319.3|3324.3|3318.3|3325.5|3319.5|3324.3|3318.3|63
1637808600000|2021-11-25 02:50:00|3324|3318|3324|3318|3324.3|3318.3|3323.3|3317.3|45
1637808900000|2021-11-25 02:55:00|3323.8|3317.8|3324.8|3318.8|3325|3319|3323.3|3317.3|64
1637809200000|2021-11-25 03:00:00|3325|3319|3324.8|3318.8|3325.3|3319.3|3323.3|3317.3|72
1637809500000|2021-11-25 03:05:00|3325|3319|3327.5|3321.5|3328|3322|3324.8|3318.8|180
1637809800000|2021-11-25 03:10:00|3327.8|3321.8|3326|3320|3328.5|3322.5|3324.8|3318.8|85
1637810100000|2021-11-25 03:15:00|3326.3|3320.3|3327.8|3321.8|3329.3|3323.3|3325.8|3319.8|71
1637810400000|2021-11-25 03:20:00|3328|3322|3328.8|3322.8|3329.8|3323.8|3327.5|3321.5|110
1637810700000|2021-11-25 03:25:00|3329|3323|3326.5|3320.5|3329.3|3323.3|3325.5|3319.5|110
1637811000000|2021-11-25 03:30:00|3326.8|3320.8|3327.3|3321.3|3328.8|3322.8|3326.5|3320.5|46
1637811300000|2021-11-25 03:35:00|3327|3321|3327.3|3321.3|3328|3322|3326.5|3320.5|19
1637811600000|2021-11-25 03:40:00|3327|3321|3327.8|3321.8|3328.5|3322.5|3326.8|3320.8|53
1637811900000|2021-11-25 03:45:00|3328|3322|3328|3322|3328.8|3322.8|3327.5|3321.5|47
1637812200000|2021-11-25 03:50:00|3326.8|3320.8|3328.5|3322.5|3329.3|3323.3|3326.8|3320.8|23
1637812500000|2021-11-25 03:55:00|3329|3323|3329|3323|3330.3|3324.3|3328.3|3322.3|47
1637812800000|2021-11-25 04:00:00|3329.5|3323.5|3328.3|3322.3|3329.5|3323.5|3327.8|3321.8|44
1637813100000|2021-11-25 04:05:00|3328.5|3322.5|3328.3|3322.3|3329.3|3323.3|3328.3|3322.3|35
1637813400000|2021-11-25 04:10:00|3328.5|3322.5|3329.8|3323.8|3331.5|3325.5|3328.3|3322.3|70
1637813700000|2021-11-25 04:15:00|3330|3324|3328.8|3322.8|3330.3|3324.3|3328.3|3322.3|41
1637814000000|2021-11-25 04:20:00|3329|3323|3328|3322|3329|3323|3327.8|3321.8|15
1637814300000|2021-11-25 04:25:00|3327.8|3321.8|3327.3|3321.3|3328.3|3322.3|3326.8|3320.8|19
1637814600000|2021-11-25 04:30:00|3327|3321|3327|3321|3327|3321|3327|3321|1
1637814900000|2021-11-25 04:35:00|3327.3|3321.3|3328|3322|3328|3322|3327.3|3321.3|17
1637815200000|2021-11-25 04:40:00|3327.8|3321.8|3327.8|3321.8|3328|3322|3327.3|3321.3|17
1637815500000|2021-11-25 04:45:00|3328|3322|3327.5|3321.5|3328.5|3322.5|3327.5|3321.5|26
1637815800000|2021-11-25 04:50:00|3327.8|3321.8|3328.8|3322.8|3329|3323|3327.8|3321.8|59
1637816100000|2021-11-25 04:55:00|3327.8|3321.8|3329|3323|3329|3323|3327.8|3321.8|26
1637816400000|2021-11-25 05:00:00|3328.8|3322.8|3327.8|3321.8|3329.3|3323.3|3327.8|3321.8|29
1637816700000|2021-11-25 05:05:00|3327.5|3321.5|3327.5|3321.5|3328.3|3322.3|3326.8|3320.8|16
1637817000000|2021-11-25 05:10:00|3327.8|3321.8|3328.5|3322.5|3329|3323|3327.8|3321.8|27
1637817300000|2021-11-25 05:15:00|3328.3|3322.3|3328.3|3322.3|3328.8|3322.8|3328|3322|22
1637817600000|2021-11-25 05:20:00|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|1
1637817900000|2021-11-25 05:25:00|3329.3|3323.3|3328.3|3322.3|3329.3|3323.3|3327.8|3321.8|11
1637818200000|2021-11-25 05:30:00|3327.4|3321.4|3317.5|3311.5|3328.3|3322.3|3313.5|3307.5|273
1637818500000|2021-11-25 05:35:00|3317.3|3311.3|3313.5|3307.5|3319.3|3313.3|3313|3307|155
1637818800000|2021-11-25 05:40:00|3313.8|3307.8|3314.3|3308.3|3316|3310|3313|3307|150
1637819100000|2021-11-25 05:45:00|3314|3308|3324.8|3318.8|3325.3|3319.3|3313|3307|160
1637819400000|2021-11-25 05:50:00|3325|3319|3327.5|3321.5|3328.5|3322.5|3324.3|3318.3|102
1637819700000|2021-11-25 05:55:00|3327.3|3321.3|3328.3|3322.3|3331|3325|3327.3|3321.3|116
1637820000000|2021-11-25 06:00:00|3328.5|3322.5|3329.3|3323.3|3330.8|3324.8|3327.5|3321.5|115
1637820300000|2021-11-25 06:05:00|3329.5|3323.5|3331.8|3325.8|3332.5|3326.5|3328.8|3322.8|126
1637820600000|2021-11-25 06:10:00|3332|3326|3334|3328|3334.5|3328.5|3331.5|3325.5|105
1637820900000|2021-11-25 06:15:00|3334.3|3328.3|3333|3327|3334.5|3328.5|3331.3|3325.3|190
1637821200000|2021-11-25 06:20:00|3333.3|3327.3|3333|3327|3335.8|3329.8|3332.8|3326.8|93
1637821500000|2021-11-25 06:25:00|3333.3|3327.3|3330|3324|3333.5|3327.5|3327.5|3321.5|89
1637821800000|2021-11-25 06:30:00|3330.3|3324.3|3330.5|3324.5|3332.8|3326.8|3329.8|3323.8|101
1637822100000|2021-11-25 06:35:00|3330.3|3324.3|3332|3326|3332.8|3326.8|3329.8|3323.8|67
1637822400000|2021-11-25 06:40:00|3332.3|3326.3|3331.5|3325.5|3333.5|3327.5|3331.5|3325.5|48
1637822700000|2021-11-25 06:45:00|3331.8|3325.8|3332.3|3326.3|3333|3327|3331|3325|106
1637823000000|2021-11-25 06:50:00|3332|3326|3332|3326|3332|3326|3330.3|3324.3|109
1637823300000|2021-11-25 06:55:00|3332.3|3326.3|3334|3328|3334.3|3328.3|3332.3|3326.3|115
1637823600000|2021-11-25 07:00:00|3333.8|3327.8|3333.3|3327.3|3337.3|3331.3|3332|3326|61
1637823900000|2021-11-25 07:05:00|3333|3327|3335.8|3329.8|3336.5|3330.5|3330.3|3324.3|78
1637824200000|2021-11-25 07:10:00|3335.5|3329.5|3330.5|3324.5|3335.5|3329.5|3329.5|3323.5|62
1637824500000|2021-11-25 07:15:00|3330.8|3324.8|3330|3324|3331.3|3325.3|3329.5|3323.5|35
1637824800000|2021-11-25 07:20:00|3329.8|3323.8|3331.8|3325.8|3332.8|3326.8|3329.8|3323.8|47
1637825100000|2021-11-25 07:25:00|3332|3326|3332.8|3326.8|3333.8|3327.8|3331.3|3325.3|44
1637825400000|2021-11-25 07:30:00|3332.5|3326.5|3332.3|3326.3|3332.5|3326.5|3330|3324|70
1637825700000|2021-11-25 07:35:00|3332|3326|3332.5|3326.5|3334.3|3328.3|3330.5|3324.5|67
1637826000000|2021-11-25 07:40:00|3332.3|3326.3|3334.3|3328.3|3336.5|3330.5|3330.8|3324.8|38
1637826300000|2021-11-25 07:45:00|3334|3328|3334|3328|3337.3|3331.3|3333.8|3327.8|41
1637826600000|2021-11-25 07:50:00|3333.8|3327.8|3329.3|3323.3|3334|3328|3328.5|3322.5|29
1637826900000|2021-11-25 07:55:00|3328.3|3322.3|3326.5|3320.5|3328.5|3322.5|3321.5|3315.5|117
1637827200000|2021-11-25 08:00:00|3325.3|3319.3|3330.3|3324.3|3331|3325|3321.9|3315.9|94
1637827500000|2021-11-25 08:05:00|3330|3324|3331.3|3325.3|3332.5|3326.5|3328.8|3322.8|33
1637827800000|2021-11-25 08:10:00|3331.5|3325.5|3329|3323|3332.3|3326.3|3328.8|3322.8|43
1637828100000|2021-11-25 08:15:00|3329.3|3323.3|3332.3|3326.3|3333|3327|3329.3|3323.3|22
1637828400000|2021-11-25 08:20:00|3332|3326|3332.3|3326.3|3332.3|3326.3|3330.5|3324.5|15
1637828700000|2021-11-25 08:25:00|3332|3326|3333.3|3327.3|3333.8|3327.8|3329.5|3323.5|22
1637829000000|2021-11-25 08:30:00|3335|3329|3334.5|3328.5|3337.6|3331.6|3333.8|3327.8|47
1637829300000|2021-11-25 08:35:00|3335.8|3329.8|3335.3|3329.3|3336.8|3330.8|3332.8|3326.8|37
1637829600000|2021-11-25 08:40:00|3336|3330|3337|3331|3337|3331|3334|3328|28
1637829900000|2021-11-25 08:45:00|3337.8|3331.8|3336|3330|3337.8|3331.8|3335.5|3329.5|29
1637830200000|2021-11-25 08:50:00|3336.3|3330.3|3336.5|3330.5|3338|3332|3335.8|3329.8|58
1637830500000|2021-11-25 08:55:00|3336.3|3330.3|3343.8|3337.8|3345|3339|3336|3330|47
1637830800000|2021-11-25 09:00:00|3343.5|3337.5|3343|3337|3344|3338|3342.5|3336.5|24
1637831100000|2021-11-25 09:05:00|3343.3|3337.3|3339.8|3333.8|3343.3|3337.3|3336.3|3330.3|43
1637831400000|2021-11-25 09:10:00|3339.5|3333.5|3335.3|3329.3|3340|3334|3335|3329|41
1637831700000|2021-11-25 09:15:00|3335|3329|3334.8|3328.8|3335.5|3329.5|3334.3|3328.3|10
1637832000000|2021-11-25 09:20:00|3335|3329|3332.8|3326.8|3335.8|3329.8|3332.5|3326.5|27
1637832300000|2021-11-25 09:25:00|3333|3327|3331.8|3325.8|3333|3327|3331.3|3325.3|24
1637832600000|2021-11-25 09:30:00|3331.5|3325.5|3335|3329|3335|3329|3330.5|3324.5|57
1637832900000|2021-11-25 09:35:00|3335.3|3329.3|3338.8|3332.8|3340.5|3334.5|3335|3329|29
1637833200000|2021-11-25 09:40:00|3339|3333|3337|3331|3339.3|3333.3|3336.5|3330.5|23
1637833500000|2021-11-25 09:45:00|3337.8|3331.8|3337.8|3331.8|3339|3333|3337.8|3331.8|14
1637833800000|2021-11-25 09:50:00|3337.5|3331.5|3339.5|3333.5|3340.3|3334.3|3336.8|3330.8|54
1637834100000|2021-11-25 09:55:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3339.5|3333.5|7
1637834400000|2021-11-25 10:00:00|3340.5|3334.5|3339|3333|3340.5|3334.5|3338.3|3332.3|35
1637834700000|2021-11-25 10:05:00|3338.8|3332.8|3339.3|3333.3|3340.5|3334.5|3338.5|3332.5|13
1637835000000|2021-11-25 10:10:00|3339|3333|3339|3333|3339.8|3333.8|3338.3|3332.3|46
1637835300000|2021-11-25 10:15:00|3339.3|3333.3|3339.5|3333.5|3340.3|3334.3|3339|3333|21
1637835600000|2021-11-25 10:20:00|3339.3|3333.3|3339|3333|3340.5|3334.5|3339|3333|15
1637835900000|2021-11-25 10:25:00|3338.8|3332.8|3340|3334|3340|3334|3337.8|3331.8|13
1637836200000|2021-11-25 10:30:00|3340.3|3334.3|3339.8|3333.8|3340.5|3334.5|3339|3333|40
1637836500000|2021-11-25 10:35:00|3340|3334|3338.8|3332.8|3340.5|3334.5|3338.5|3332.5|27
1637836800000|2021-11-25 10:40:00|3338.5|3332.5|3338.8|3332.8|3339.3|3333.3|3338.3|3332.3|24
1637837100000|2021-11-25 10:45:00|3338.5|3332.5|3336|3330|3338.5|3332.5|3335.5|3329.5|42
1637837400000|2021-11-25 10:50:00|3336.3|3330.3|3337.5|3331.5|3337.8|3331.8|3334.3|3328.3|43
1637837700000|2021-11-25 10:55:00|3337.3|3331.3|3335.3|3329.3|3337.3|3331.3|3334.8|3328.8|44
1637838000000|2021-11-25 11:00:00|3336|3330|3335.8|3329.8|3336.5|3330.5|3335|3329|25
1637838300000|2021-11-25 11:05:00|3335.5|3329.5|3335.3|3329.3|3336.5|3330.5|3335|3329|25
1637838600000|2021-11-25 11:10:00|3335.5|3329.5|3337.3|3331.3|3337.8|3331.8|3335.5|3329.5|29
1637838900000|2021-11-25 11:15:00|3337|3331|3337.3|3331.3|3338|3332|3336|3330|29
1637839200000|2021-11-25 11:20:00|3337|3331|3336.8|3330.8|3337|3331|3334.3|3328.3|33
1637839500000|2021-11-25 11:25:00|3336.5|3330.5|3337.3|3331.3|3337.3|3331.3|3335.8|3329.8|14
1637839800000|2021-11-25 11:30:00|3337|3331|3338.3|3332.3|3338.5|3332.5|3336.8|3330.8|32
1637840100000|2021-11-25 11:35:00|3338.5|3332.5|3336.8|3330.8|3339|3333|3335.8|3329.8|28
1637840400000|2021-11-25 11:40:00|3336.5|3330.5|3333.8|3327.8|3337.8|3331.8|3333.8|3327.8|30
1637840700000|2021-11-25 11:45:00|3334|3328|3334|3328|3334.8|3328.8|3334|3328|17
1637841000000|2021-11-25 11:50:00|3334.3|3328.3|3333.8|3327.8|3334.5|3328.5|3332.5|3326.5|16
1637841300000|2021-11-25 11:55:00|3334|3328|3334|3328|3334.8|3328.8|3332.8|3326.8|42
1637841600000|2021-11-25 12:00:00|3333.8|3327.8|3334.5|3328.5|3335.3|3329.3|3333.8|3327.8|23
1637841900000|2021-11-25 12:05:00|3335|3329|3335.8|3329.8|3336.5|3330.5|3335|3329|27
1637842200000|2021-11-25 12:10:00|3336|3330|3335|3329|3336|3330|3334.8|3328.8|18
1637842500000|2021-11-25 12:15:00|3336.3|3330.3|3334.5|3328.5|3336.3|3330.3|3334.3|3328.3|14
1637842800000|2021-11-25 12:20:00|3334.8|3328.8|3337|3331|3337.5|3331.5|3334.3|3328.3|29
1637843100000|2021-11-25 12:25:00|3336.8|3330.8|3334.5|3328.5|3336.8|3330.8|3334.3|3328.3|55
1637843400000|2021-11-25 12:30:00|3334.3|3328.3|3336.3|3330.3|3337|3331|3334.3|3328.3|36
1637843700000|2021-11-25 12:35:00|3336.5|3330.5|3338.5|3332.5|3338.5|3332.5|3336.3|3330.3|10
1637844000000|2021-11-25 12:40:00|3338.8|3332.8|3337.3|3331.3|3338.8|3332.8|3336.5|3330.5|36
1637844300000|2021-11-25 12:45:00|3337|3331|3335.5|3329.5|3337|3331|3335.3|3329.3|16
1637844600000|2021-11-25 12:50:00|3335.8|3329.8|3338.3|3332.3|3338.5|3332.5|3335.8|3329.8|22
1637844900000|2021-11-25 12:55:00|3338|3332|3340.8|3334.8|3345|3339|3336.8|3330.8|52
1637845200000|2021-11-25 13:00:00|3340.5|3334.5|3331|3325|3343|3337|3330.8|3324.8|239
1637845500000|2021-11-25 13:05:00|3331.3|3325.3|3331|3325|3333.5|3327.5|3331|3325|95
1637845800000|2021-11-25 13:10:00|3330.8|3324.8|3326.8|3320.8|3332|3326|3325.8|3319.8|132
1637846100000|2021-11-25 13:15:00|3327|3321|3317.3|3311.3|3327.3|3321.3|3317.3|3311.3|121
1637846400000|2021-11-25 13:20:00|3317.5|3311.5|3306|3300|3317.5|3311.5|3301.3|3295.3|225
1637846700000|2021-11-25 13:25:00|3306.5|3300.5|3303|3297|3309.8|3303.8|3302.8|3296.8|160
1637847000000|2021-11-25 13:30:00|3302.8|3296.8|3303.1|3297.1|3304.9|3298.9|3295.9|3289.9|183
1637847300000|2021-11-25 13:35:00|3302.9|3296.9|3308.4|3302.4|3308.9|3302.9|3302.9|3296.9|139
1637847600000|2021-11-25 13:40:00|3308.1|3302.1|3318.4|3312.4|3319.9|3313.9|3307.9|3301.9|118
1637847900000|2021-11-25 13:45:00|3318.1|3312.1|3324.3|3318.3|3324.5|3318.5|3313.9|3307.9|121
1637848200000|2021-11-25 13:50:00|3324|3318|3325.3|3319.3|3329.8|3323.8|3323.8|3317.8|136
1637848500000|2021-11-25 13:55:00|3325|3319|3327.8|3321.8|3328.3|3322.3|3324.8|3318.8|76
1637848800000|2021-11-25 14:00:00|3327.5|3321.5|3333.3|3327.3|3337.3|3331.3|3326.3|3320.3|111
1637849100000|2021-11-25 14:05:00|3333.5|3327.5|3328.8|3322.8|3335|3329|3328.8|3322.8|102
1637849400000|2021-11-25 14:10:00|3328.5|3322.5|3326.3|3320.3|3330.8|3324.8|3325.3|3319.3|94
1637849700000|2021-11-25 14:15:00|3326|3320|3324|3318|3326|3320|3321.8|3315.8|95
1637850000000|2021-11-25 14:20:00|3323.8|3317.8|3324|3318|3328.3|3322.3|3323.8|3317.8|102
1637850300000|2021-11-25 14:25:00|3323.8|3317.8|3325|3319|3326.8|3320.8|3322.5|3316.5|70
1637850600000|2021-11-25 14:30:00|3324.8|3318.8|3316|3310|3324.8|3318.8|3314.5|3308.5|77
1637850900000|2021-11-25 14:35:00|3316.3|3310.3|3305.3|3299.3|3316.5|3310.5|3305.3|3299.3|130
1637851200000|2021-11-25 14:40:00|3305.5|3299.5|3303.8|3297.8|3308|3302|3302.3|3296.3|151
1637851500000|2021-11-25 14:45:00|3303.5|3297.5|3298.5|3292.5|3303.5|3297.5|3298.3|3292.3|108
1637851800000|2021-11-25 14:50:00|3298.8|3292.8|3300.3|3294.3|3300.3|3294.3|3294|3288|82
1637852100000|2021-11-25 14:55:00|3300|3294|3308.5|3302.5|3310|3304|3298.8|3292.8|101
1637852400000|2021-11-25 15:00:00|3308.3|3302.3|3304|3298|3308.3|3302.3|3299.5|3293.5|128
1637852700000|2021-11-25 15:05:00|3304.3|3298.3|3305.8|3299.8|3307.3|3301.3|3304.3|3298.3|104
1637853000000|2021-11-25 15:10:00|3306|3300|3301.8|3295.8|3308.8|3302.8|3301.5|3295.5|118
1637853300000|2021-11-25 15:15:00|3302|3296|3300.8|3294.8|3305|3299|3299.5|3293.5|81
1637853600000|2021-11-25 15:20:00|3300.5|3294.5|3301.8|3295.8|3301.8|3295.8|3298.8|3292.8|58
1637853900000|2021-11-25 15:25:00|3302|3296|3301.5|3295.5|3304.8|3298.8|3300.8|3294.8|35
1637854200000|2021-11-25 15:30:00|3301|3295|3299|3293|3301|3295|3296.3|3290.3|61
1637854500000|2021-11-25 15:35:00|3299.5|3293.5|3303.8|3297.8|3303.8|3297.8|3299.3|3293.3|22
1637854800000|2021-11-25 15:40:00|3304|3298|3304|3298|3304.3|3298.3|3300|3294|59
1637855100000|2021-11-25 15:45:00|3303.8|3297.8|3299|3293|3303.8|3297.8|3297.5|3291.5|68
1637855400000|2021-11-25 15:50:00|3298.8|3292.8|3298.8|3292.8|3299.3|3293.3|3297|3291|48
1637855700000|2021-11-25 15:55:00|3298.5|3292.5|3302.3|3296.3|3306.8|3300.8|3298|3292|58
1637856000000|2021-11-25 16:00:00|3302|3296|3306.3|3300.3|3307.8|3301.8|3300.8|3294.8|82
1637856300000|2021-11-25 16:05:00|3307|3301|3308.5|3302.5|3309|3303|3305.8|3299.8|79
1637856600000|2021-11-25 16:10:00|3308.3|3302.3|3308.8|3302.8|3309|3303|3307.3|3301.3|20
1637856900000|2021-11-25 16:15:00|3309|3303|3304.8|3298.8|3309|3303|3304.8|3298.8|42
1637857200000|2021-11-25 16:20:00|3304.9|3298.9|3303.5|3297.5|3305.9|3299.9|3302.6|3296.6|42
1637857500000|2021-11-25 16:25:00|3303|3297|3307|3301|3307.5|3301.5|3303|3297|42
1637857800000|2021-11-25 16:30:00|3306.8|3300.8|3310.5|3304.5|3311.3|3305.3|3306.5|3300.5|72
1637858100000|2021-11-25 16:35:00|3310.8|3304.8|3307.5|3301.5|3310.8|3304.8|3307.5|3301.5|54
1637858400000|2021-11-25 16:40:00|3307|3301|3308.5|3302.5|3310.8|3304.8|3307|3301|56
1637858700000|2021-11-25 16:45:00|3308.8|3302.8|3308.3|3302.3|3309|3303|3307.8|3301.8|32
1637859000000|2021-11-25 16:50:00|3308|3302|3308|3302|3308.5|3302.5|3306.3|3300.3|37
1637859300000|2021-11-25 16:55:00|3307.8|3301.8|3307.5|3301.5|3308|3302|3306.3|3300.3|43
1637859600000|2021-11-25 17:00:00|3307.8|3301.8|3310.3|3304.3|3310.8|3304.8|3307.8|3301.8|36
1637859900000|2021-11-25 17:05:00|3311.5|3305.5|3310|3304|3311.5|3305.5|3309.8|3303.8|3
1637860200000|2021-11-25 17:10:00|3310.5|3304.5|3310.5|3304.5|3311|3305|3308.8|3302.8|83
1637860500000|2021-11-25 17:15:00|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.5|3304.5|9
1637860800000|2021-11-25 17:20:00|3310.5|3304.5|3310.8|3304.8|3310.8|3304.8|3310.3|3304.3|10
1637861100000|2021-11-25 17:25:00|3311|3305|3310|3304|3311|3305|3309.8|3303.8|11
1637861400000|2021-11-25 17:30:00|3310.3|3304.3|3312.3|3306.3|3312.3|3306.3|3310.3|3304.3|33
1637861700000|2021-11-25 17:35:00|3312|3306|3311.5|3305.5|3313|3307|3311|3305|43
1637862000000|2021-11-25 17:40:00|3311.3|3305.3|3312.3|3306.3|3312.3|3306.3|3311|3305|51
1637862300000|2021-11-25 17:45:00|3312.5|3306.5|3311.3|3305.3|3312.5|3306.5|3310.8|3304.8|20
1637862600000|2021-11-25 17:50:00|3311|3305|3311.8|3305.8|3312|3306|3310|3304|51
1637862900000|2021-11-25 17:55:00|3312|3306|3312.1|3306.1|3312.1|3306.1|3310.1|3304.1|32
1637888400000|2021-11-26 01:00:00|3294.4|3288.4|3293.9|3287.9|3294.9|3288.9|3291.1|3285.1|68
1637888700000|2021-11-26 01:05:00|3293.6|3287.6|3307.6|3301.6|3309.4|3303.4|3293.1|3287.1|185
1637889000000|2021-11-26 01:10:00|3307.4|3301.4|3303.9|3297.9|3308.6|3302.6|3303.9|3297.9|120
1637889300000|2021-11-26 01:15:00|3302.9|3296.9|3304.9|3298.9|3305.1|3299.1|3301.6|3295.6|69
1637889600000|2021-11-26 01:20:00|3305.1|3299.1|3312.1|3306.1|3312.4|3306.4|3303.9|3297.9|126
1637889900000|2021-11-26 01:25:00|3311.9|3305.9|3309.9|3303.9|3311.9|3305.9|3306.6|3300.6|98
1637890200000|2021-11-26 01:30:00|3309.6|3303.6|3303.6|3297.6|3309.6|3303.6|3302.9|3296.9|136
1637890500000|2021-11-26 01:35:00|3303.4|3297.4|3301.1|3295.1|3303.4|3297.4|3298.6|3292.6|123
1637890800000|2021-11-26 01:40:00|3301.4|3295.4|3301.4|3295.4|3302.6|3296.6|3300.1|3294.1|98
1637891100000|2021-11-26 01:45:00|3301.1|3295.1|3304.6|3298.6|3304.6|3298.6|3301.1|3295.1|96
1637891400000|2021-11-26 01:50:00|3304.4|3298.4|3304.4|3298.4|3305.1|3299.1|3303.4|3297.4|66
1637891700000|2021-11-26 01:55:00|3304.1|3298.1|3304.1|3298.1|3305.1|3299.1|3303.4|3297.4|66
1637892000000|2021-11-26 02:00:00|3304.6|3298.6|3299.6|3293.6|3305.6|3299.6|3299.6|3293.6|39
1637892300000|2021-11-26 02:05:00|3299.4|3293.4|3297.6|3291.6|3300.1|3294.1|3297.6|3291.6|22
1637892600000|2021-11-26 02:10:00|3297.4|3291.4|3297.6|3291.6|3299.9|3293.9|3297.4|3291.4|31
1637892900000|2021-11-26 02:15:00|3297.4|3291.4|3295.1|3289.1|3297.4|3291.4|3290.1|3284.1|52
1637893200000|2021-11-26 02:20:00|3295.4|3289.4|3294.6|3288.6|3297.1|3291.1|3294.4|3288.4|21
1637893500000|2021-11-26 02:25:00|3294.9|3288.9|3297.4|3291.4|3298.9|3292.9|3294.6|3288.6|42
1637893800000|2021-11-26 02:30:00|3296.6|3290.6|3298.1|3292.1|3300.1|3294.1|3294.9|3288.9|108
1637894100000|2021-11-26 02:35:00|3297.6|3291.6|3297.6|3291.6|3299.4|3293.4|3296.9|3290.9|37
1637894400000|2021-11-26 02:40:00|3297.9|3291.9|3300.1|3294.1|3300.4|3294.4|3297.9|3291.9|47
1637894700000|2021-11-26 02:45:00|3298.9|3292.9|3299.9|3293.9|3300.4|3294.4|3297.9|3291.9|69
1637895000000|2021-11-26 02:50:00|3300.1|3294.1|3301.1|3295.1|3301.6|3295.6|3298.6|3292.6|87
1637895300000|2021-11-26 02:55:00|3301.4|3295.4|3300.9|3294.9|3303.1|3297.1|3300.9|3294.9|70
1637895600000|2021-11-26 03:00:00|3300.6|3294.6|3299.6|3293.6|3301.6|3295.6|3299.6|3293.6|47
1637895900000|2021-11-26 03:05:00|3299.1|3293.1|3293.9|3287.9|3300.1|3294.1|3292.4|3286.4|76
1637896200000|2021-11-26 03:10:00|3294.1|3288.1|3298.9|3292.9|3299.9|3293.9|3292.6|3286.6|100
1637896500000|2021-11-26 03:15:00|3298.6|3292.6|3298.9|3292.9|3299.4|3293.4|3296.6|3290.6|80
1637896800000|2021-11-26 03:20:00|3298.4|3292.4|3294.9|3288.9|3298.6|3292.6|3294.6|3288.6|92
1637897100000|2021-11-26 03:25:00|3295.1|3289.1|3296.4|3290.4|3296.9|3290.9|3294.6|3288.6|95
1637897400000|2021-11-26 03:30:00|3296.9|3290.9|3300.4|3294.4|3302.9|3296.9|3296.9|3290.9|49
1637897700000|2021-11-26 03:35:00|3300.1|3294.1|3299.4|3293.4|3300.4|3294.4|3297.9|3291.9|24
1637898000000|2021-11-26 03:40:00|3299.9|3293.9|3301.9|3295.9|3301.9|3295.9|3299.9|3293.9|28
1637898300000|2021-11-26 03:45:00|3302.1|3296.1|3301.6|3295.6|3302.4|3296.4|3299.9|3293.9|24
1637898600000|2021-11-26 03:50:00|3301.9|3295.9|3301.6|3295.6|3302.1|3296.1|3299.9|3293.9|34
1637898900000|2021-11-26 03:55:00|3301.4|3295.4|3295.4|3289.4|3302.4|3296.4|3295.4|3289.4|56
1637899200000|2021-11-26 04:00:00|3295.6|3289.6|3294.4|3288.4|3296.1|3290.1|3293.9|3287.9|33
1637899500000|2021-11-26 04:05:00|3294.1|3288.1|3294.6|3288.6|3296.6|3290.6|3293.4|3287.4|38
1637899800000|2021-11-26 04:10:00|3294.9|3288.9|3293.9|3287.9|3296.4|3290.4|3293.6|3287.6|40
1637900100000|2021-11-26 04:15:00|3294.1|3288.1|3294.6|3288.6|3296.1|3290.1|3293.9|3287.9|21
1637900400000|2021-11-26 04:20:00|3294.4|3288.4|3294.1|3288.1|3295.4|3289.4|3293.6|3287.6|48
1637900700000|2021-11-26 04:25:00|3293.6|3287.6|3294.6|3288.6|3294.9|3288.9|3293.1|3287.1|29
1637901000000|2021-11-26 04:30:00|3293.9|3287.9|3294.1|3288.1|3294.4|3288.4|3293.6|3287.6|10
1637901300000|2021-11-26 04:35:00|3294.4|3288.4|3293.9|3287.9|3294.6|3288.6|3292.6|3286.6|40
1637901600000|2021-11-26 04:40:00|3293.6|3287.6|3292.6|3286.6|3293.6|3287.6|3292.1|3286.1|23
1637901900000|2021-11-26 04:45:00|3292.9|3286.9|3292.6|3286.6|3293.6|3287.6|3292.6|3286.6|14
1637902200000|2021-11-26 04:50:00|3292.4|3286.4|3292.9|3286.9|3293.4|3287.4|3290.6|3284.6|44
1637902500000|2021-11-26 04:55:00|3292.6|3286.6|3289.9|3283.9|3292.6|3286.6|3289.9|3283.9|20
1637902800000|2021-11-26 05:00:00|3289.4|3283.4|3289.4|3283.4|3290.4|3284.4|3288.9|3282.9|9
1637903100000|2021-11-26 05:05:00|3289.1|3283.1|3289.6|3283.6|3289.9|3283.9|3289.1|3283.1|10
1637903400000|2021-11-26 05:10:00|3289.4|3283.4|3288.6|3282.6|3289.4|3283.4|3288.4|3282.4|28
1637903700000|2021-11-26 05:15:00|3288.9|3282.9|3289.6|3283.6|3289.9|3283.9|3288.9|3282.9|5
1637904000000|2021-11-26 05:20:00|3289.9|3283.9|3288.6|3282.6|3289.9|3283.9|3288.6|3282.6|11
1637904300000|2021-11-26 05:25:00|3288.4|3282.4|3288.6|3282.6|3289.6|3283.6|3288.4|3282.4|18
1637904600000|2021-11-26 05:30:00|3288.9|3282.9|3290.1|3284.1|3290.6|3284.6|3288.1|3282.1|178
1637904900000|2021-11-26 05:35:00|3290.4|3284.4|3293.1|3287.1|3293.6|3287.6|3289.1|3283.1|89
1637905200000|2021-11-26 05:40:00|3292.9|3286.9|3292.1|3286.1|3293.1|3287.1|3290.6|3284.6|89
1637905500000|2021-11-26 05:45:00|3291.9|3285.9|3291.1|3285.1|3292.9|3286.9|3289.9|3283.9|64
1637905800000|2021-11-26 05:50:00|3290.9|3284.9|3289.6|3283.6|3290.9|3284.9|3288.4|3282.4|92
1637906100000|2021-11-26 05:55:00|3289.4|3283.4|3287.1|3281.1|3289.6|3283.6|3286.6|3280.6|173
1637906400000|2021-11-26 06:00:00|3286.9|3280.9|3271.4|3265.4|3287.1|3281.1|3270.1|3264.1|124
1637906700000|2021-11-26 06:05:00|3271.6|3265.6|3275.9|3269.9|3276.9|3270.9|3267.6|3261.6|182
1637907000000|2021-11-26 06:10:00|3275.1|3269.1|3268.9|3262.9|3276.4|3270.4|3268.6|3262.6|183
1637907300000|2021-11-26 06:15:00|3268.6|3262.6|3279.4|3273.4|3281.1|3275.1|3267.1|3261.1|324
1637907600000|2021-11-26 06:20:00|3279.9|3273.9|3276.1|3270.1|3282.6|3276.6|3275.6|3269.6|171
1637907900000|2021-11-26 06:25:00|3276.4|3270.4|3274.4|3268.4|3281.9|3275.9|3273.6|3267.6|202
1637908200000|2021-11-26 06:30:00|3274.1|3268.1|3273.9|3267.9|3274.4|3268.4|3268.9|3262.9|180
1637908500000|2021-11-26 06:35:00|3273.4|3267.4|3276.1|3270.1|3276.4|3270.4|3271.9|3265.9|108
1637908800000|2021-11-26 06:40:00|3276.6|3270.6|3275.6|3269.6|3282.6|3276.6|3274.6|3268.6|154
1637909100000|2021-11-26 06:45:00|3275.1|3269.1|3281.6|3275.6|3281.6|3275.6|3274.9|3268.9|148
1637909400000|2021-11-26 06:50:00|3282.1|3276.1|3282.4|3276.4|3286.1|3280.1|3281.9|3275.9|113
1637909700000|2021-11-26 06:55:00|3282.9|3276.9|3284.9|3278.9|3287.1|3281.1|3282.6|3276.6|115
1637910000000|2021-11-26 07:00:00|3284.6|3278.6|3282.9|3276.9|3284.6|3278.6|3280.1|3274.1|68
1637910300000|2021-11-26 07:05:00|3283.1|3277.1|3283.9|3277.9|3284.1|3278.1|3282.1|3276.1|80
1637910600000|2021-11-26 07:10:00|3283.6|3277.6|3281.4|3275.4|3284.4|3278.4|3280.9|3274.9|91
1637910900000|2021-11-26 07:15:00|3281.6|3275.6|3283.4|3277.4|3285.9|3279.9|3281.4|3275.4|95
1637911200000|2021-11-26 07:20:00|3283.6|3277.6|3282.6|3276.6|3284.1|3278.1|3282.4|3276.4|62
1637911500000|2021-11-26 07:25:00|3282.4|3276.4|3282.1|3276.1|3283.9|3277.9|3281.4|3275.4|61
1637911800000|2021-11-26 07:30:00|3282.6|3276.6|3274.4|3268.4|3283.9|3277.9|3274.4|3268.4|112
1637912100000|2021-11-26 07:35:00|3274.9|3268.9|3263.1|3257.1|3274.9|3268.9|3262.6|3256.6|75
1637912400000|2021-11-26 07:40:00|3263.4|3257.4|3258.9|3252.9|3264.9|3258.9|3258.9|3252.9|40
1637912700000|2021-11-26 07:45:00|3259.1|3253.1|3267.9|3261.9|3268.4|3262.4|3258.9|3252.9|117
1637913000000|2021-11-26 07:50:00|3268.1|3262.1|3249.9|3243.9|3268.6|3262.6|3246.4|3240.4|93
1637913300000|2021-11-26 07:55:00|3250.1|3244.1|3255.1|3249.1|3259.4|3253.4|3249.6|3243.6|61
1637913600000|2021-11-26 08:00:00|3255.6|3249.6|3231.9|3225.9|3255.6|3249.6|3229.1|3223.1|157
1637913900000|2021-11-26 08:05:00|3231.6|3225.6|3222.1|3216.1|3231.6|3225.6|3209.1|3203.1|260
1637914200000|2021-11-26 08:10:00|3222.4|3216.4|3218.9|3212.9|3225.1|3219.1|3213|3207|145
1637914500000|2021-11-26 08:15:00|3219.4|3213.4|3211.6|3205.6|3220.4|3214.4|3211.1|3205.1|100
1637914800000|2021-11-26 08:20:00|3211.9|3205.9|3219.1|3213.1|3223.6|3217.6|3211.9|3205.9|89
1637915100000|2021-11-26 08:25:00|3219.4|3213.4|3218.1|3212.1|3220.1|3214.1|3216.9|3210.9|73
1637915400000|2021-11-26 08:30:00|3217.9|3211.9|3211.9|3205.9|3217.9|3211.9|3209.4|3203.4|77
1637915700000|2021-11-26 08:35:00|3211.6|3205.6|3221.6|3215.6|3221.9|3215.9|3211.6|3205.6|49
1637916000000|2021-11-26 08:40:00|3221.1|3215.1|3221.1|3215.1|3221.6|3215.6|3218.4|3212.4|87
1637916300000|2021-11-26 08:45:00|3220.9|3214.9|3220.1|3214.1|3220.9|3214.9|3216.9|3210.9|74
1637916600000|2021-11-26 08:50:00|3220.4|3214.4|3221.6|3215.6|3221.9|3215.9|3219.9|3213.9|29
1637916900000|2021-11-26 08:55:00|3221.4|3215.4|3219.9|3213.9|3221.4|3215.4|3215.9|3209.9|67
1637917200000|2021-11-26 09:00:00|3220.6|3214.6|3227.6|3221.6|3228.1|3222.1|3219.9|3213.9|98
1637917500000|2021-11-26 09:05:00|3227.4|3221.4|3219.4|3213.4|3227.4|3221.4|3217.1|3211.1|69
1637917800000|2021-11-26 09:10:00|3219.6|3213.6|3225.1|3219.1|3226.6|3220.6|3219.1|3213.1|78
1637918100000|2021-11-26 09:15:00|3224.9|3218.9|3224.9|3218.9|3228.6|3222.6|3223.4|3217.4|91
1637918400000|2021-11-26 09:20:00|3224.6|3218.6|3221.4|3215.4|3225.4|3219.4|3220.6|3214.6|76
1637918700000|2021-11-26 09:25:00|3220.9|3214.9|3221.1|3215.1|3221.1|3215.1|3211.4|3205.4|113
1637919000000|2021-11-26 09:30:00|3220.6|3214.6|3215.4|3209.4|3221.1|3215.1|3215.4|3209.4|121
1637919300000|2021-11-26 09:35:00|3216.4|3210.4|3218.4|3212.4|3218.6|3212.6|3212.9|3206.9|168
1637919600000|2021-11-26 09:40:00|3217.9|3211.9|3220.9|3214.9|3220.9|3214.9|3214.4|3208.4|143
1637919900000|2021-11-26 09:45:00|3220.6|3214.6|3207.6|3201.6|3220.9|3214.9|3207.4|3201.4|71
1637920200000|2021-11-26 09:50:00|3207.4|3201.4|3184.6|3178.6|3207.4|3201.4|3183.9|3177.9|142
1637920500000|2021-11-26 09:55:00|3185.9|3179.9|3191.9|3185.9|3192.9|3186.9|3185.9|3179.9|78
1637920800000|2021-11-26 10:00:00|3192.1|3186.1|3181.6|3175.6|3192.4|3186.4|3181.4|3175.4|99
1637921100000|2021-11-26 10:05:00|3181.9|3175.9|3195.4|3189.4|3195.4|3189.4|3181.9|3175.9|76
1637921400000|2021-11-26 10:10:00|3195.6|3189.6|3197.4|3191.4|3199.1|3193.1|3194.6|3188.6|88
1637921700000|2021-11-26 10:15:00|3197.9|3191.9|3195|3189|3199.1|3193.1|3193.5|3187.5|52
1637922000000|2021-11-26 10:20:00|3194.8|3188.8|3197.3|3191.3|3200|3194|3185.8|3179.8|108
1637922300000|2021-11-26 10:25:00|3197|3191|3200.3|3194.3|3201.3|3195.3|3193.5|3187.5|77
1637922600000|2021-11-26 10:30:00|3200|3194|3192.5|3186.5|3200.3|3194.3|3192.5|3186.5|64
1637922900000|2021-11-26 10:35:00|3192.3|3186.3|3190.3|3184.3|3197.3|3191.3|3188.5|3182.5|103
1637923200000|2021-11-26 10:40:00|3190.5|3184.5|3188|3182|3191.5|3185.5|3183.3|3177.3|94
1637923500000|2021-11-26 10:45:00|3187.8|3181.8|3178.3|3172.3|3188.3|3182.3|3176.3|3170.3|82
1637923800000|2021-11-26 10:50:00|3178|3172|3187.3|3181.3|3191.3|3185.3|3168.6|3162.6|132
1637924100000|2021-11-26 10:55:00|3187.5|3181.5|3190.5|3184.5|3191.5|3185.5|3185.3|3179.3|90
1637924400000|2021-11-26 11:00:00|3190.8|3184.8|3191.8|3185.8|3194.5|3188.5|3187.5|3181.5|88
1637924700000|2021-11-26 11:05:00|3191.5|3185.5|3203.8|3197.8|3205|3199|3190.8|3184.8|71
1637925000000|2021-11-26 11:10:00|3204|3198|3200.3|3194.3|3205.5|3199.5|3195.5|3189.5|45
1637925300000|2021-11-26 11:15:00|3200.5|3194.5|3200.3|3194.3|3202.8|3196.8|3199.5|3193.5|33
1637925600000|2021-11-26 11:20:00|3200|3194|3192.8|3186.8|3200.3|3194.3|3192.3|3186.3|72
1637925900000|2021-11-26 11:25:00|3193.3|3187.3|3190.5|3184.5|3195|3189|3190|3184|84
1637926200000|2021-11-26 11:30:00|3189.8|3183.8|3189.3|3183.3|3197.5|3191.5|3187.8|3181.8|133
1637926500000|2021-11-26 11:35:00|3189|3183|3185.5|3179.5|3189.8|3183.8|3185.5|3179.5|62
1637926800000|2021-11-26 11:40:00|3186.3|3180.3|3192.5|3186.5|3192.8|3186.8|3185.8|3179.8|113
1637927100000|2021-11-26 11:45:00|3192.3|3186.3|3191.5|3185.5|3192.5|3186.5|3189.8|3183.8|91
1637927400000|2021-11-26 11:50:00|3191.8|3185.8|3196.8|3190.8|3197|3191|3191.8|3185.8|79
1637927700000|2021-11-26 11:55:00|3197.3|3191.3|3196.3|3190.3|3197.3|3191.3|3194.5|3188.5|75
1637928000000|2021-11-26 12:00:00|3196|3190|3197.8|3191.8|3198|3192|3194.5|3188.5|118
1637928300000|2021-11-26 12:05:00|3197.5|3191.5|3196.8|3190.8|3198.3|3192.3|3194.5|3188.5|57
1637928600000|2021-11-26 12:10:00|3196.5|3190.5|3199.8|3193.8|3201.8|3195.8|3196.5|3190.5|83
1637928900000|2021-11-26 12:15:00|3200|3194|3203.5|3197.5|3205.8|3199.8|3199.8|3193.8|91
1637929200000|2021-11-26 12:20:00|3203.8|3197.8|3204|3198|3204.5|3198.5|3201.5|3195.5|35
1637929500000|2021-11-26 12:25:00|3204.3|3198.3|3208.3|3202.3|3208.3|3202.3|3202.3|3196.3|57
1637929800000|2021-11-26 12:30:00|3208|3202|3210.3|3204.3|3215.8|3209.8|3207.3|3201.3|75
1637930100000|2021-11-26 12:35:00|3210|3204|3212.8|3206.8|3213.8|3207.8|3209|3203|73
1637930400000|2021-11-26 12:40:00|3212.5|3206.5|3210.3|3204.3|3213.8|3207.8|3208.5|3202.5|58
1637930700000|2021-11-26 12:45:00|3210.5|3204.5|3210.3|3204.3|3211.8|3205.8|3209.8|3203.8|54
1637931000000|2021-11-26 12:50:00|3211.3|3205.3|3218.5|3212.5|3219.8|3213.8|3211|3205|123
1637931300000|2021-11-26 12:55:00|3218.8|3212.8|3216.3|3210.3|3227|3221|3213|3207|176
1637931600000|2021-11-26 13:00:00|3216.5|3210.5|3204.8|3198.8|3224.3|3218.3|3199|3193|523
1637931900000|2021-11-26 13:05:00|3204.5|3198.5|3204.3|3198.3|3207|3201|3197.8|3191.8|250
1637932200000|2021-11-26 13:10:00|3204|3198|3200|3194|3204.8|3198.8|3195.8|3189.8|175
1637932500000|2021-11-26 13:15:00|3199.8|3193.8|3203.5|3197.5|3204.3|3198.3|3195.8|3189.8|168
1637932800000|2021-11-26 13:20:00|3202.5|3196.5|3200|3194|3207|3201|3198|3192|155
1637933100000|2021-11-26 13:25:00|3199.8|3193.8|3205.3|3199.3|3205.3|3199.3|3196.5|3190.5|133
1637933400000|2021-11-26 13:30:00|3205|3199|3204.5|3198.5|3206.3|3200.3|3200.3|3194.3|153
1637933700000|2021-11-26 13:35:00|3204.3|3198.3|3208.3|3202.3|3208.3|3202.3|3195.8|3189.8|157
1637934000000|2021-11-26 13:40:00|3208.5|3202.5|3207|3201|3212.3|3206.3|3205.5|3199.5|161
1637934300000|2021-11-26 13:45:00|3207.3|3201.3|3200.3|3194.3|3209|3203|3198|3192|85
1637934600000|2021-11-26 13:50:00|3200|3194|3199.8|3193.8|3204|3198|3197.8|3191.8|86
1637934900000|2021-11-26 13:55:00|3199.5|3193.5|3195.8|3189.8|3200|3194|3192|3186|104
1637935200000|2021-11-26 14:00:00|3196.3|3190.3|3195.8|3189.8|3202.3|3196.3|3194.3|3188.3|146
1637935500000|2021-11-26 14:05:00|3196|3190|3187.8|3181.8|3196.8|3190.8|3184.8|3178.8|200
1637935800000|2021-11-26 14:10:00|3187.5|3181.5|3187.5|3181.5|3191|3185|3187.3|3181.3|115
1637936100000|2021-11-26 14:15:00|3186.5|3180.5|3184.3|3178.3|3187|3181|3184|3178|61
1637936400000|2021-11-26 14:20:00|3184|3178|3185.8|3179.8|3188.3|3182.3|3182.3|3176.3|96
1637936700000|2021-11-26 14:25:00|3186|3180|3192.5|3186.5|3192.5|3186.5|3185.3|3179.3|53
1637937000000|2021-11-26 14:30:00|3192.3|3186.3|3193|3187|3195|3189|3190.8|3184.8|73
1637937300000|2021-11-26 14:35:00|3192.8|3186.8|3193|3187|3194.3|3188.3|3189.5|3183.5|96
1637937600000|2021-11-26 14:40:00|3192.8|3186.8|3190.8|3184.8|3192.8|3186.8|3188|3182|109
1637937900000|2021-11-26 14:45:00|3190.5|3184.5|3182.5|3176.5|3190.8|3184.8|3182|3176|118
1637938200000|2021-11-26 14:50:00|3183.3|3177.3|3186|3180|3187.3|3181.3|3183.3|3177.3|66
1637938500000|2021-11-26 14:55:00|3185.8|3179.8|3191|3185|3193.5|3187.5|3185.5|3179.5|113
1637938800000|2021-11-26 15:00:00|3191.5|3185.5|3189.5|3183.5|3193.5|3187.5|3188.5|3182.5|116
1637939100000|2021-11-26 15:05:00|3189.3|3183.3|3188.8|3182.8|3189.5|3183.5|3188.3|3182.3|48
1637939400000|2021-11-26 15:10:00|3188.5|3182.5|3190.3|3184.3|3194.3|3188.3|3188.3|3182.3|104
1637939700000|2021-11-26 15:15:00|3189.8|3183.8|3185.8|3179.8|3190|3184|3183.8|3177.8|89
1637940000000|2021-11-26 15:20:00|3185.3|3179.3|3179|3173|3189.3|3183.3|3178.5|3172.5|133
1637940300000|2021-11-26 15:25:00|3178.8|3172.8|3181.3|3175.3|3181.3|3175.3|3174.5|3168.5|103
1637940600000|2021-11-26 15:30:00|3181.5|3175.5|3188.3|3182.3|3196|3190|3181.3|3175.3|150
1637940900000|2021-11-26 15:35:00|3188|3182|3192.3|3186.3|3194|3188|3185.8|3179.8|85
1637941200000|2021-11-26 15:40:00|3192|3186|3196.5|3190.5|3200.5|3194.5|3191.5|3185.5|237
1637941500000|2021-11-26 15:45:00|3196.3|3190.3|3197.3|3191.3|3199.8|3193.8|3195.8|3189.8|52
1637941800000|2021-11-26 15:50:00|3197|3191|3191.3|3185.3|3197|3191|3184.5|3178.5|85
1637942100000|2021-11-26 15:55:00|3191.5|3185.5|3196.5|3190.5|3200.8|3194.8|3190.5|3184.5|124
1637942400000|2021-11-26 16:00:00|3196.3|3190.3|3199.3|3193.3|3199.8|3193.8|3194.8|3188.8|63
1637942700000|2021-11-26 16:05:00|3199.5|3193.5|3198.3|3192.3|3201|3195|3198|3192|81
1637943000000|2021-11-26 16:10:00|3198.5|3192.5|3198.5|3192.5|3200.3|3194.3|3198|3192|49
1637943300000|2021-11-26 16:15:00|3198.8|3192.8|3198.5|3192.5|3199.8|3193.8|3198|3192|26
1637943600000|2021-11-26 16:20:00|3198.3|3192.3|3197.8|3191.8|3198.8|3192.8|3197|3191|36
1637943900000|2021-11-26 16:25:00|3198|3192|3196.5|3190.5|3198|3192|3194.8|3188.8|66
1637944200000|2021-11-26 16:30:00|3196.8|3190.8|3196|3190|3198.3|3192.3|3194.3|3188.3|73
1637944500000|2021-11-26 16:35:00|3195.8|3189.8|3195.5|3189.5|3196.5|3190.5|3193.5|3187.5|61
1637944800000|2021-11-26 16:40:00|3195|3189|3199.3|3193.3|3199.8|3193.8|3192.8|3186.8|180
1637945100000|2021-11-26 16:45:00|3199.5|3193.5|3200|3194|3203.8|3197.8|3199.3|3193.3|157
1637945400000|2021-11-26 16:50:00|3200.3|3194.3|3197.8|3191.8|3203|3197|3197.8|3191.8|102
1637945700000|2021-11-26 16:55:00|3198|3192|3197.5|3191.5|3200.8|3194.8|3197|3191|124
1637946000000|2021-11-26 17:00:00|3197.3|3191.3|3194.8|3188.8|3198.3|3192.3|3190.3|3184.3|67
1637946300000|2021-11-26 17:05:00|3195|3189|3191.3|3185.3|3195.5|3189.5|3191|3185|58
1637946600000|2021-11-26 17:10:00|3191|3185|3192|3186|3192.8|3186.8|3191|3185|69
1637946900000|2021-11-26 17:15:00|3192.5|3186.5|3191.5|3185.5|3192.5|3186.5|3191.5|3185.5|14
1637947200000|2021-11-26 17:20:00|3191.8|3185.8|3193|3187|3193.3|3187.3|3191.8|3185.8|6
1637947500000|2021-11-26 17:25:00|3193.3|3187.3|3197.5|3191.5|3198.5|3192.5|3192.5|3186.5|34
1637947800000|2021-11-26 17:30:00|3198|3192|3198.5|3192.5|3198.5|3192.5|3196.5|3190.5|70
1637948100000|2021-11-26 17:35:00|3198|3192|3199|3193|3202.3|3196.3|3197.5|3191.5|84
1637948400000|2021-11-26 17:40:00|3199.3|3193.3|3201|3195|3201.8|3195.8|3199|3193|37
1637948700000|2021-11-26 17:45:00|3201.5|3195.5|3199.3|3193.3|3201.8|3195.8|3199.3|3193.3|53
1637949000000|2021-11-26 17:50:00|3199|3193|3199.5|3193.5|3201|3195|3197.5|3191.5|92
1637949300000|2021-11-26 17:55:00|3199.6|3193.6|3198.1|3192.1|3201.3|3195.3|3198.1|3192.1|99
1638147600000|2021-11-29 01:00:00|3195|3176.3|3209.6|3203.6|3217.8|3211.8|3195|3176.3|59
1638147900000|2021-11-29 01:05:00|3210.3|3204.3|3208.5|3202.5|3215|3209|3207.8|3201.8|56
1638148200000|2021-11-29 01:10:00|3208.3|3202.3|3206.8|3200.8|3212|3206|3205.3|3199.3|57
1638148500000|2021-11-29 01:15:00|3205.5|3199.5|3205.8|3199.8|3210|3204|3203.8|3197.8|103
1638148800000|2021-11-29 01:20:00|3205.3|3199.3|3199.3|3193.3|3205.8|3199.8|3197|3191|79
1638149100000|2021-11-29 01:25:00|3198.8|3192.8|3198.5|3192.5|3199.5|3193.5|3195|3189|43
1638149400000|2021-11-29 01:30:00|3198.3|3192.3|3201.5|3195.5|3201.5|3195.5|3192|3186|65
1638149700000|2021-11-29 01:35:00|3201.3|3195.3|3202.3|3196.3|3203|3197|3199.8|3193.8|58
1638150000000|2021-11-29 01:40:00|3201.8|3195.8|3207.5|3201.5|3208.5|3202.5|3201.5|3195.5|154
1638150300000|2021-11-29 01:45:00|3207.8|3201.8|3207.5|3201.5|3210.3|3204.3|3207|3201|141
1638150600000|2021-11-29 01:50:00|3208|3202|3206.8|3200.8|3208.5|3202.5|3204.8|3198.8|192
1638150900000|2021-11-29 01:55:00|3206.5|3200.5|3208|3202|3209.3|3203.3|3202.8|3196.8|185
1638151200000|2021-11-29 02:00:00|3207.5|3201.5|3210.8|3204.8|3211.5|3205.5|3205.5|3199.5|94
1638151500000|2021-11-29 02:05:00|3211|3205|3208.3|3202.3|3211.3|3205.3|3207.8|3201.8|69
1638151800000|2021-11-29 02:10:00|3208|3202|3207.8|3201.8|3210.8|3204.8|3207.5|3201.5|79
1638152100000|2021-11-29 02:15:00|3207.5|3201.5|3210.5|3204.5|3211.3|3205.3|3206.5|3200.5|44
1638152400000|2021-11-29 02:20:00|3210.3|3204.3|3208.8|3202.8|3210.3|3204.3|3207.5|3201.5|16
1638152700000|2021-11-29 02:25:00|3209|3203|3208.5|3202.5|3209|3203|3208.3|3202.3|5
1638153000000|2021-11-29 02:30:00|3208.8|3202.8|3211.5|3205.5|3211.8|3205.8|3208.8|3202.8|43
1638153300000|2021-11-29 02:35:00|3211.8|3205.8|3211.8|3205.8|3212|3206|3211.3|3205.3|9
1638153600000|2021-11-29 02:40:00|3212|3206|3213.8|3207.8|3214.8|3208.8|3212|3206|47
1638153900000|2021-11-29 02:45:00|3214|3208|3215.8|3209.8|3215.8|3209.8|3212.5|3206.5|39
1638154200000|2021-11-29 02:50:00|3216.3|3210.3|3217.3|3211.3|3219|3213|3216|3210|50
1638154500000|2021-11-29 02:55:00|3217.5|3211.5|3216.3|3210.3|3218.5|3212.5|3214.5|3208.5|46
1638154800000|2021-11-29 03:00:00|3215.8|3209.8|3214.8|3208.8|3217.3|3211.3|3213|3207|66
1638155100000|2021-11-29 03:05:00|3215|3209|3213|3207|3215.8|3209.8|3209.8|3203.8|55
1638155400000|2021-11-29 03:10:00|3213.8|3207.8|3212.5|3206.5|3214|3208|3208.5|3202.5|57
1638155700000|2021-11-29 03:15:00|3212.8|3206.8|3211.8|3205.8|3214|3208|3211.8|3205.8|37
1638156000000|2021-11-29 03:20:00|3212|3206|3212.3|3206.3|3213|3207|3211.5|3205.5|28
1638156300000|2021-11-29 03:25:00|3212.5|3206.5|3212.3|3206.3|3214.8|3208.8|3212.3|3206.3|33
1638156600000|2021-11-29 03:30:00|3212|3206|3210.3|3204.3|3212|3206|3207|3201|39
1638156900000|2021-11-29 03:35:00|3210.5|3204.5|3212.3|3206.3|3213.5|3207.5|3210.5|3204.5|27
1638157200000|2021-11-29 03:40:00|3212|3206|3210.3|3204.3|3212|3206|3210.3|3204.3|13
1638157500000|2021-11-29 03:45:00|3210|3204|3208.8|3202.8|3211|3205|3208.8|3202.8|10
1638157800000|2021-11-29 03:50:00|3208.5|3202.5|3208|3202|3210.8|3204.8|3206.8|3200.8|22
1638158100000|2021-11-29 03:55:00|3208.3|3202.3|3207|3201|3209|3203|3206.3|3200.3|45
1638158400000|2021-11-29 04:00:00|3206.8|3200.8|3204.3|3198.3|3206.8|3200.8|3202.5|3196.5|19
1638158700000|2021-11-29 04:05:00|3204.5|3198.5|3204.5|3198.5|3206.5|3200.5|3204.3|3198.3|21
1638159000000|2021-11-29 04:10:00|3204.8|3198.8|3204.5|3198.5|3205|3199|3204.5|3198.5|7
1638159300000|2021-11-29 04:15:00|3204.3|3198.3|3205|3199|3205|3199|3204.3|3198.3|12
1638159600000|2021-11-29 04:20:00|3206.5|3200.5|3206.3|3200.3|3207.3|3201.3|3205.8|3199.8|13
1638159900000|2021-11-29 04:25:00|3206|3200|3204.5|3198.5|3206|3200|3204.3|3198.3|11
1638160200000|2021-11-29 04:30:00|3204.3|3198.3|3202.8|3196.8|3204.3|3198.3|3202.8|3196.8|20
1638160500000|2021-11-29 04:35:00|3203|3197|3203.3|3197.3|3203.3|3197.3|3202.3|3196.3|8
1638160800000|2021-11-29 04:40:00|3203.5|3197.5|3203.8|3197.8|3205|3199|3203.5|3197.5|21
1638161100000|2021-11-29 04:45:00|3203.5|3197.5|3203.3|3197.3|3204|3198|3203|3197|10
1638161400000|2021-11-29 04:50:00|3203|3197|3201.3|3195.3|3203|3197|3201.3|3195.3|10
1638161700000|2021-11-29 04:55:00|3201|3195|3202|3196|3202.5|3196.5|3201|3195|15
1638162000000|2021-11-29 05:00:00|3202.3|3196.3|3201.8|3195.8|3203.8|3197.8|3201.5|3195.5|13
1638162300000|2021-11-29 05:05:00|3202|3196|3203.8|3197.8|3203.8|3197.8|3202|3196|7
1638162600000|2021-11-29 05:10:00|3204|3198|3204.5|3198.5|3205|3199|3203.5|3197.5|13
1638162900000|2021-11-29 05:15:00|3204.3|3198.3|3203.3|3197.3|3204.3|3198.3|3202.8|3196.8|15
1638163200000|2021-11-29 05:20:00|3203|3197|3201.3|3195.3|3203|3197|3201.3|3195.3|13
1638163500000|2021-11-29 05:25:00|3201.5|3195.5|3198.5|3192.5|3202.3|3196.3|3198.5|3192.5|16
1638163800000|2021-11-29 05:30:00|3198.8|3192.8|3209|3203|3210.3|3204.3|3198.8|3192.8|217
1638164100000|2021-11-29 05:35:00|3208.5|3202.5|3209.8|3203.8|3210.3|3204.3|3206.3|3200.3|77
1638164400000|2021-11-29 05:40:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3206.5|3200.5|81
1638164700000|2021-11-29 05:45:00|3209.3|3203.3|3212.5|3206.5|3214.8|3208.8|3209.3|3203.3|85
1638165000000|2021-11-29 05:50:00|3212.3|3206.3|3211.5|3205.5|3213.3|3207.3|3209.8|3203.8|76
1638165300000|2021-11-29 05:55:00|3211.8|3205.8|3209.8|3203.8|3213.8|3207.8|3208.3|3202.3|66
1638165600000|2021-11-29 06:00:00|3210|3204|3206|3200|3212.5|3206.5|3206|3200|84
1638165900000|2021-11-29 06:05:00|3205.8|3199.8|3206.8|3200.8|3207.3|3201.3|3204.5|3198.5|32
1638166200000|2021-11-29 06:10:00|3207|3201|3209.8|3203.8|3212|3206|3207|3201|53
1638166500000|2021-11-29 06:15:00|3209.5|3203.5|3207.3|3201.3|3211.3|3205.3|3207|3201|33
1638166800000|2021-11-29 06:20:00|3207.5|3201.5|3205.5|3199.5|3208.8|3202.8|3205|3199|51
1638167100000|2021-11-29 06:25:00|3205.3|3199.3|3206.3|3200.3|3206.8|3200.8|3205.3|3199.3|19
1638167400000|2021-11-29 06:30:00|3206|3200|3203.5|3197.5|3206|3200|3203|3197|46
1638167700000|2021-11-29 06:35:00|3203|3197|3201.8|3195.8|3203.5|3197.5|3201.8|3195.8|63
1638168000000|2021-11-29 06:40:00|3202|3196|3204.5|3198.5|3205.5|3199.5|3201.8|3195.8|51
1638168300000|2021-11-29 06:45:00|3204.8|3198.8|3207.5|3201.5|3208.3|3202.3|3204.8|3198.8|34
1638168600000|2021-11-29 06:50:00|3207.3|3201.3|3212|3206|3212|3206|3205.8|3199.8|63
1638168900000|2021-11-29 06:55:00|3211.8|3205.8|3210.5|3204.5|3213.5|3207.5|3210.5|3204.5|63
1638169200000|2021-11-29 07:00:00|3210.3|3204.3|3206.3|3200.3|3210.3|3204.3|3206.3|3200.3|9
1638169500000|2021-11-29 07:05:00|3206|3200|3203.8|3197.8|3206|3200|3203.8|3197.8|5
1638169800000|2021-11-29 07:10:00|3203.5|3197.5|3200.3|3194.3|3203.5|3197.5|3195.8|3189.8|46
1638170100000|2021-11-29 07:15:00|3200.5|3194.5|3203.3|3197.3|3203.3|3197.3|3199.8|3193.8|12
1638170400000|2021-11-29 07:20:00|3204.3|3198.3|3197.3|3191.3|3205.8|3199.8|3197.3|3191.3|32
1638170700000|2021-11-29 07:25:00|3197.5|3191.5|3197.5|3191.5|3198.5|3192.5|3197.3|3191.3|26
1638171000000|2021-11-29 07:30:00|3197.3|3191.3|3196.3|3190.3|3197.3|3191.3|3195.3|3189.3|17
1638171300000|2021-11-29 07:35:00|3196.5|3190.5|3193|3187|3197.8|3191.8|3192.9|3186.9|24
1638171600000|2021-11-29 07:40:00|3193.3|3187.3|3192.8|3186.8|3194|3188|3192.8|3186.8|13
1638171900000|2021-11-29 07:45:00|3192.5|3186.5|3194.3|3188.3|3194.3|3188.3|3192|3186|20
1638172200000|2021-11-29 07:50:00|3194|3188|3196|3190|3198|3192|3192|3186|30
1638172500000|2021-11-29 07:55:00|3195.8|3189.8|3177.8|3171.8|3195.8|3189.8|3177.5|3171.5|71
1638172800000|2021-11-29 08:00:00|3177.5|3171.5|3183.5|3177.5|3188.8|3182.8|3177.5|3171.5|70
1638173100000|2021-11-29 08:05:00|3184.3|3178.3|3181|3175|3186.8|3180.8|3180.8|3174.8|61
1638173400000|2021-11-29 08:10:00|3180.8|3174.8|3191|3185|3191|3185|3177.5|3171.5|54
1638173700000|2021-11-29 08:15:00|3191.3|3185.3|3193.5|3187.5|3197.3|3191.3|3191|3185|57
1638174000000|2021-11-29 08:20:00|3193.3|3187.3|3189.3|3183.3|3195.8|3189.8|3189.3|3183.3|49
1638174300000|2021-11-29 08:25:00|3189|3183|3186.3|3180.3|3190.5|3184.5|3186|3180|93
1638174600000|2021-11-29 08:30:00|3186|3180|3191|3185|3193.8|3187.8|3186|3180|68
1638174900000|2021-11-29 08:35:00|3191.8|3185.8|3191.3|3185.3|3192|3186|3187.5|3181.5|36
1638175200000|2021-11-29 08:40:00|3190.8|3184.8|3190.8|3184.8|3193.8|3187.8|3190|3184|16
1638175500000|2021-11-29 08:45:00|3190.5|3184.5|3189|3183|3190.5|3184.5|3185.5|3179.5|31
1638175800000|2021-11-29 08:50:00|3189.3|3183.3|3187.3|3181.3|3189.3|3183.3|3187|3181|31
1638176100000|2021-11-29 08:55:00|3187.5|3181.5|3184.5|3178.5|3188.3|3182.3|3184.3|3178.3|28
1638176400000|2021-11-29 09:00:00|3184.3|3178.3|3198.3|3192.3|3198.5|3192.5|3184|3178|38
1638176700000|2021-11-29 09:05:00|3198.8|3192.8|3210.5|3204.5|3212.3|3206.3|3198|3192|85
1638177000000|2021-11-29 09:10:00|3211.3|3205.3|3220.3|3214.3|3221.3|3215.3|3210|3204|68
1638177300000|2021-11-29 09:15:00|3220.8|3214.8|3225.5|3219.5|3229.8|3223.8|3218|3212|53
1638177600000|2021-11-29 09:20:00|3224.3|3218.3|3225.8|3219.8|3226.5|3220.5|3223|3217|44
1638177900000|2021-11-29 09:25:00|3225.5|3219.5|3219.5|3213.5|3225.8|3219.8|3217.5|3211.5|62
1638178200000|2021-11-29 09:30:00|3219.3|3213.3|3215|3209|3219.3|3213.3|3210.3|3204.3|65
1638178500000|2021-11-29 09:35:00|3215.3|3209.3|3207.5|3201.5|3216|3210|3207.5|3201.5|57
1638178800000|2021-11-29 09:40:00|3207.8|3201.8|3209.5|3203.5|3210.3|3204.3|3207.8|3201.8|32
1638179100000|2021-11-29 09:45:00|3209.3|3203.3|3210.5|3204.5|3210.5|3204.5|3206.3|3200.3|30
1638179400000|2021-11-29 09:50:00|3210|3204|3208.8|3202.8|3210|3204|3206.8|3200.8|30
1638179700000|2021-11-29 09:55:00|3208.5|3202.5|3210.3|3204.3|3210.3|3204.3|3207.8|3201.8|64
1638180000000|2021-11-29 10:00:00|3209.8|3203.8|3207|3201|3210|3204|3205.5|3199.5|36
1638180300000|2021-11-29 10:05:00|3207.3|3201.3|3205.3|3199.3|3208.3|3202.3|3204.8|3198.8|21
1638180600000|2021-11-29 10:10:00|3205.5|3199.5|3205.8|3199.8|3207|3201|3203.8|3197.8|33
1638180900000|2021-11-29 10:15:00|3206|3200|3210|3204|3210|3204|3206|3200|23
1638181200000|2021-11-29 10:20:00|3210.3|3204.3|3216|3210|3216.3|3210.3|3210.3|3204.3|33
1638181500000|2021-11-29 10:25:00|3215.8|3209.8|3216|3210|3217.8|3211.8|3214.8|3208.8|23
1638181800000|2021-11-29 10:30:00|3215.8|3209.8|3214.5|3208.5|3218.3|3212.3|3213.8|3207.8|27
1638182100000|2021-11-29 10:35:00|3214.3|3208.3|3214.5|3208.5|3214.5|3208.5|3212.8|3206.8|9
1638182400000|2021-11-29 10:40:00|3211.3|3205.3|3210|3204|3213.3|3207.3|3209.8|3203.8|19
1638182700000|2021-11-29 10:45:00|3210.5|3204.5|3210.3|3204.3|3211.3|3205.3|3209.8|3203.8|23
1638183000000|2021-11-29 10:50:00|3210|3204|3210.8|3204.8|3211.5|3205.5|3210|3204|21
1638183300000|2021-11-29 10:55:00|3211|3205|3209.8|3203.8|3211.5|3205.5|3209.8|3203.8|23
1638183600000|2021-11-29 11:00:00|3209.5|3203.5|3205.3|3199.3|3210.5|3204.5|3205|3199|58
1638183900000|2021-11-29 11:05:00|3205|3199|3199.8|3193.8|3205.3|3199.3|3199.3|3193.3|46
1638184200000|2021-11-29 11:10:00|3200.3|3194.3|3201|3195|3203|3197|3199.8|3193.8|38
1638184500000|2021-11-29 11:15:00|3201.3|3195.3|3199.3|3193.3|3202|3196|3198.8|3192.8|43
1638184800000|2021-11-29 11:20:00|3199.8|3193.8|3205|3199|3206.3|3200.3|3199.8|3193.8|25
1638185100000|2021-11-29 11:25:00|3205.5|3199.5|3203.3|3197.3|3205.8|3199.8|3203.3|3197.3|36
1638185400000|2021-11-29 11:30:00|3203|3197|3204.8|3198.8|3205|3199|3202.5|3196.5|15
1638185700000|2021-11-29 11:35:00|3205|3199|3207.3|3201.3|3207.8|3201.8|3205|3199|40
1638186000000|2021-11-29 11:40:00|3207|3201|3208.5|3202.5|3209.3|3203.3|3207|3201|34
1638186300000|2021-11-29 11:45:00|3208.8|3202.8|3210.8|3204.8|3211.5|3205.5|3208.5|3202.5|57
1638186600000|2021-11-29 11:50:00|3211.5|3205.5|3214|3208|3215.5|3209.5|3210|3204|73
1638186900000|2021-11-29 11:55:00|3215|3209|3216.3|3210.3|3217.3|3211.3|3213.8|3207.8|46
1638187200000|2021-11-29 12:00:00|3216|3210|3212|3206|3216|3210|3209.3|3203.3|31
1638187500000|2021-11-29 12:05:00|3211|3205|3211.8|3205.8|3214|3208|3211|3205|66
1638187800000|2021-11-29 12:10:00|3211.5|3205.5|3211.3|3205.3|3212|3206|3210.3|3204.3|15
1638188100000|2021-11-29 12:15:00|3209.8|3203.8|3210.8|3204.8|3212.3|3206.3|3209.8|3203.8|54
1638188400000|2021-11-29 12:20:00|3211|3205|3209.3|3203.3|3212.3|3206.3|3208.5|3202.5|21
1638188700000|2021-11-29 12:25:00|3209|3203|3207.5|3201.5|3209.5|3203.5|3205.8|3199.8|31
1638189000000|2021-11-29 12:30:00|3206.3|3200.3|3205.5|3199.5|3208|3202|3204|3198|27
1638189300000|2021-11-29 12:35:00|3206|3200|3206|3200|3207.8|3201.8|3206|3200|16
1638189600000|2021-11-29 12:40:00|3206.3|3200.3|3210|3204|3213|3207|3206.3|3200.3|34
1638189900000|2021-11-29 12:45:00|3208.8|3202.8|3211.3|3205.3|3211.5|3205.5|3208.8|3202.8|33
1638190200000|2021-11-29 12:50:00|3211.5|3205.5|3208|3202|3213.5|3207.5|3205.3|3199.3|56
1638190500000|2021-11-29 12:55:00|3208.5|3202.5|3206.8|3200.8|3210.5|3204.5|3204.5|3198.5|52
1638190800000|2021-11-29 13:00:00|3207|3201|3215.3|3209.3|3222|3216|3207|3201|278
1638191100000|2021-11-29 13:05:00|3215.8|3209.8|3209.5|3203.5|3215.8|3209.8|3206|3200|119
1638191400000|2021-11-29 13:10:00|3208.8|3202.8|3209.5|3203.5|3209.8|3203.8|3205.3|3199.3|116
1638191700000|2021-11-29 13:15:00|3209.3|3203.3|3212.8|3206.8|3213|3207|3207|3201|89
1638192000000|2021-11-29 13:20:00|3213.3|3207.3|3210.8|3204.8|3213.5|3207.5|3208|3202|63
1638192300000|2021-11-29 13:25:00|3210.3|3204.3|3212.8|3206.8|3214.3|3208.3|3209.8|3203.8|56
1638192600000|2021-11-29 13:30:00|3212.5|3206.5|3210.8|3204.8|3212.5|3206.5|3209.5|3203.5|19
1638192900000|2021-11-29 13:35:00|3210.5|3204.5|3215.3|3209.3|3215.5|3209.5|3210.5|3204.5|38
1638193200000|2021-11-29 13:40:00|3215.5|3209.5|3216.3|3210.3|3218|3212|3215.3|3209.3|62
1638193500000|2021-11-29 13:45:00|3216.5|3210.5|3213.8|3207.8|3217.8|3211.8|3213.8|3207.8|35
1638193800000|2021-11-29 13:50:00|3214|3208|3213.8|3207.8|3215.8|3209.8|3213.5|3207.5|26
1638194100000|2021-11-29 13:55:00|3213.3|3207.3|3211.5|3205.5|3214.5|3208.5|3210.5|3204.5|100
1638194400000|2021-11-29 14:00:00|3211.8|3205.8|3211|3205|3215.3|3209.3|3209|3203|106
1638194700000|2021-11-29 14:05:00|3211.3|3205.3|3219.8|3213.8|3221.8|3215.8|3211.3|3205.3|106
1638195000000|2021-11-29 14:10:00|3219|3213|3220.3|3214.3|3220.3|3214.3|3217.8|3211.8|61
1638195300000|2021-11-29 14:15:00|3220|3214|3215|3209|3220|3214|3214.5|3208.5|29
1638195600000|2021-11-29 14:20:00|3214.8|3208.8|3215|3209|3216.3|3210.3|3214.3|3208.3|38
1638195900000|2021-11-29 14:25:00|3214.5|3208.5|3215|3209|3217.3|3211.3|3213.8|3207.8|59
1638196200000|2021-11-29 14:30:00|3215.3|3209.3|3214.5|3208.5|3217.3|3211.3|3212.5|3206.5|95
1638196500000|2021-11-29 14:35:00|3214.3|3208.3|3212|3206|3215|3209|3210.8|3204.8|94
1638196800000|2021-11-29 14:40:00|3212.3|3206.3|3214.8|3208.8|3217|3211|3211.8|3205.8|80
1638197100000|2021-11-29 14:45:00|3215|3209|3213|3207|3216.5|3210.5|3212.8|3206.8|68
1638197400000|2021-11-29 14:50:00|3212|3206|3214.3|3208.3|3215.3|3209.3|3211.3|3205.3|102
1638197700000|2021-11-29 14:55:00|3214|3208|3217.3|3211.3|3218.3|3212.3|3213.5|3207.5|69
1638198000000|2021-11-29 15:00:00|3217.5|3211.5|3216.8|3210.8|3218.3|3212.3|3210.3|3204.3|105
1638198300000|2021-11-29 15:05:00|3217|3211|3214.5|3208.5|3217|3211|3212.5|3206.5|98
1638198600000|2021-11-29 15:10:00|3215.3|3209.3|3210.5|3204.5|3215.5|3209.5|3210.3|3204.3|45
1638198900000|2021-11-29 15:15:00|3210.3|3204.3|3206.5|3200.5|3210.3|3204.3|3204|3198|63
1638199200000|2021-11-29 15:20:00|3206.3|3200.3|3204.5|3198.5|3208|3202|3204.5|3198.5|50
1638199500000|2021-11-29 15:25:00|3204.3|3198.3|3206|3200|3206|3200|3204.3|3198.3|30
1638199800000|2021-11-29 15:30:00|3206.3|3200.3|3205.8|3199.8|3207|3201|3204.5|3198.5|33
1638200100000|2021-11-29 15:35:00|3206.3|3200.3|3205.8|3199.8|3206.8|3200.8|3204|3198|24
1638200400000|2021-11-29 15:40:00|3206|3200|3204.3|3198.3|3207.5|3201.5|3204.3|3198.3|44
1638200700000|2021-11-29 15:45:00|3204.5|3198.5|3204|3198|3205.5|3199.5|3204|3198|49
1638201000000|2021-11-29 15:50:00|3203.8|3197.8|3200.3|3194.3|3204.3|3198.3|3198.5|3192.5|96
1638201300000|2021-11-29 15:55:00|3200|3194|3204.8|3198.8|3205.3|3199.3|3198.8|3192.8|193
1638201600000|2021-11-29 16:00:00|3204.3|3198.3|3208.8|3202.8|3209|3203|3203.3|3197.3|50
1638201900000|2021-11-29 16:05:00|3208.5|3202.5|3205|3199|3209.3|3203.3|3204.5|3198.5|45
1638202200000|2021-11-29 16:10:00|3205.3|3199.3|3208.3|3202.3|3208.3|3202.3|3205|3199|35
1638202500000|2021-11-29 16:15:00|3207.8|3201.8|3207.8|3201.8|3208|3202|3206|3200|16
1638202800000|2021-11-29 16:20:00|3208|3202|3209.3|3203.3|3209.5|3203.5|3206.8|3200.8|29
1638203100000|2021-11-29 16:25:00|3208.8|3202.8|3204.8|3198.8|3209.3|3203.3|3204.8|3198.8|29
1638203400000|2021-11-29 16:30:00|3205|3199|3203.8|3197.8|3206|3200|3201.3|3195.3|58
1638203700000|2021-11-29 16:35:00|3203.5|3197.5|3208|3202|3208.5|3202.5|3203.5|3197.5|45
1638204000000|2021-11-29 16:40:00|3208.3|3202.3|3206.8|3200.8|3210.3|3204.3|3205.3|3199.3|69
1638204300000|2021-11-29 16:45:00|3206.5|3200.5|3208.8|3202.8|3209.5|3203.5|3206.5|3200.5|16
1638204600000|2021-11-29 16:50:00|3209|3203|3212|3206|3212|3206|3208.8|3202.8|21
1638204900000|2021-11-29 16:55:00|3211.8|3205.8|3211.3|3205.3|3212.8|3206.8|3209.5|3203.5|31
1638205200000|2021-11-29 17:00:00|3211.5|3205.5|3215.8|3209.8|3215.8|3209.8|3211.5|3205.5|13
1638205500000|2021-11-29 17:05:00|3215.5|3209.5|3217.3|3211.3|3218.5|3212.5|3215.5|3209.5|9
1638205800000|2021-11-29 17:10:00|3216.8|3210.8|3214.3|3208.3|3217.3|3211.3|3214|3208|14
1638206100000|2021-11-29 17:15:00|3214|3208|3213.8|3207.8|3214.3|3208.3|3212.3|3206.3|9
1638206400000|2021-11-29 17:20:00|3214.3|3208.3|3216|3210|3216.5|3210.5|3214.3|3208.3|10
1638206700000|2021-11-29 17:25:00|3216.3|3210.3|3212.8|3206.8|3216.3|3210.3|3212.8|3206.8|10
1638207000000|2021-11-29 17:30:00|3212.5|3206.5|3213|3207|3213|3207|3212|3206|13
1638207300000|2021-11-29 17:35:00|3212.8|3206.8|3210.5|3204.5|3213|3207|3210.3|3204.3|20
1638207600000|2021-11-29 17:40:00|3210.3|3204.3|3208.8|3202.8|3212.5|3206.5|3208.5|3202.5|20
1638207900000|2021-11-29 17:45:00|3210|3204|3208.8|3202.8|3210.8|3204.8|3208.5|3202.5|9
1638208200000|2021-11-29 17:50:00|3209|3203|3205.8|3199.8|3209|3203|3205.8|3199.8|5
1638208500000|2021-11-29 17:55:00|3205.6|3199.6|3205.6|3199.6|3205.6|3199.6|3205.1|3199.1|5
1638234000000|2021-11-30 01:00:00|3211.3|3205.3|3210.3|3204.3|3211.5|3205.5|3208|3202|57
1638234300000|2021-11-30 01:05:00|3210.5|3204.5|3210.5|3204.5|3214.5|3208.5|3208|3202|74
1638234600000|2021-11-30 01:10:00|3211|3205|3209.3|3203.3|3212|3206|3209|3203|21
1638234900000|2021-11-30 01:15:00|3208.8|3202.8|3210.5|3204.5|3211.5|3205.5|3208.8|3202.8|41
1638235200000|2021-11-30 01:20:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3208.8|3202.8|51
1638235500000|2021-11-30 01:25:00|3209.3|3203.3|3209.3|3203.3|3209.5|3203.5|3208.3|3202.3|22
1638235800000|2021-11-30 01:30:00|3209|3203|3207.8|3201.8|3209.8|3203.8|3207|3201|77
1638236100000|2021-11-30 01:35:00|3207.5|3201.5|3207.8|3201.8|3209.8|3203.8|3207.3|3201.3|61
1638236400000|2021-11-30 01:40:00|3207.5|3201.5|3209.8|3203.8|3209.8|3203.8|3206.8|3200.8|46
1638236700000|2021-11-30 01:45:00|3210|3204|3212.3|3206.3|3214.5|3208.5|3210|3204|64
1638237000000|2021-11-30 01:50:00|3212.5|3206.5|3216|3210|3217.5|3211.5|3212.5|3206.5|92
1638237300000|2021-11-30 01:55:00|3215.8|3209.8|3214.5|3208.5|3215.8|3209.8|3213.3|3207.3|38
1638237600000|2021-11-30 02:00:00|3214|3208|3217|3211|3217|3211|3214|3208|21
1638237900000|2021-11-30 02:05:00|3216.8|3210.8|3214|3208|3217.3|3211.3|3213.5|3207.5|34
1638238200000|2021-11-30 02:10:00|3214.3|3208.3|3214|3208|3214.5|3208.5|3211.8|3205.8|32
1638238500000|2021-11-30 02:15:00|3214.3|3208.3|3214.5|3208.5|3215.8|3209.8|3214.3|3208.3|10
1638238800000|2021-11-30 02:20:00|3214.3|3208.3|3215|3209|3215.5|3209.5|3214|3208|8
1638239100000|2021-11-30 02:25:00|3214.8|3208.8|3213|3207|3214.8|3208.8|3212.8|3206.8|9
1638239400000|2021-11-30 02:30:00|3212.8|3206.8|3209.8|3203.8|3213|3207|3209|3203|62
1638239700000|2021-11-30 02:35:00|3209.5|3203.5|3210|3204|3210.3|3204.3|3209.3|3203.3|43
1638240000000|2021-11-30 02:40:00|3210.3|3204.3|3210.5|3204.5|3212|3206|3210.3|3204.3|19
1638240300000|2021-11-30 02:45:00|3210.3|3204.3|3210.8|3204.8|3212|3206|3210|3204|21
1638240600000|2021-11-30 02:50:00|3210.3|3204.3|3210.3|3204.3|3211.5|3205.5|3209.5|3203.5|36
1638240900000|2021-11-30 02:55:00|3210.5|3204.5|3211.5|3205.5|3212.3|3206.3|3210.5|3204.5|28
1638241200000|2021-11-30 03:00:00|3211.8|3205.8|3212.3|3206.3|3212.5|3206.5|3211.5|3205.5|16
1638241500000|2021-11-30 03:05:00|3212|3206|3213.3|3207.3|3214.3|3208.3|3211.5|3205.5|35
1638241800000|2021-11-30 03:10:00|3213|3207|3211.5|3205.5|3213.5|3207.5|3211|3205|30
1638242100000|2021-11-30 03:15:00|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3209|3203|22
1638242400000|2021-11-30 03:20:00|3211.5|3205.5|3210.8|3204.8|3211.8|3205.8|3210.5|3204.5|24
1638242700000|2021-11-30 03:25:00|3211|3205|3207.3|3201.3|3211.3|3205.3|3206.8|3200.8|29
1638243000000|2021-11-30 03:30:00|3207|3201|3209|3203|3209|3203|3204.3|3198.3|25
1638243300000|2021-11-30 03:35:00|3209.3|3203.3|3207.5|3201.5|3209.8|3203.8|3207.5|3201.5|31
1638243600000|2021-11-30 03:40:00|3207.3|3201.3|3205.8|3199.8|3207.5|3201.5|3205.8|3199.8|28
1638243900000|2021-11-30 03:45:00|3206|3200|3206|3200|3206|3200|3206|3200|1
1638244200000|2021-11-30 03:50:00|3205.8|3199.8|3202.8|3196.8|3205.8|3199.8|3201.5|3195.5|19
1638244500000|2021-11-30 03:55:00|3203.3|3197.3|3202.8|3196.8|3204|3198|3202.8|3196.8|7
1638244800000|2021-11-30 04:00:00|3203.5|3197.5|3203.8|3197.8|3204|3198|3203.5|3197.5|4
1638245100000|2021-11-30 04:05:00|3204|3198|3204|3198|3204|3198|3204|3198|1
1638245400000|2021-11-30 04:10:00|3204.3|3198.3|3203.8|3197.8|3204.3|3198.3|3203.8|3197.8|5
1638245700000|2021-11-30 04:15:00|3204|3198|3204|3198|3204|3198|3203.8|3197.8|3
1638246000000|2021-11-30 04:20:00|3203.8|3197.8|3204|3198|3204|3198|3203.8|3197.8|4
1638246300000|2021-11-30 04:25:00|3203.8|3197.8|3203.8|3197.8|3204|3198|3203.8|3197.8|5
1638246600000|2021-11-30 04:30:00|3204|3198|3203.8|3197.8|3204|3198|3203.8|3197.8|2
1638246900000|2021-11-30 04:35:00|3203.5|3197.5|3202.3|3196.3|3203.8|3197.8|3202.3|3196.3|12
1638247200000|2021-11-30 04:40:00|3202.8|3196.8|3202.5|3196.5|3202.8|3196.8|3202|3196|5
1638247500000|2021-11-30 04:45:00|3202.3|3196.3|3203|3197|3203|3197|3201.5|3195.5|6
1638247800000|2021-11-30 04:50:00|3202.8|3196.8|3203.5|3197.5|3203.5|3197.5|3202.8|3196.8|4
1638248100000|2021-11-30 04:55:00|3204|3198|3203.8|3197.8|3204|3198|3203.5|3197.5|4
1638248400000|2021-11-30 05:00:00|3203.5|3197.5|3204|3198|3204.3|3198.3|3203.3|3197.3|7
1638248700000|2021-11-30 05:05:00|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204|3198|3
1638249000000|2021-11-30 05:10:00|3204|3198|3201|3195|3204|3198|3201|3195|5
1638249300000|2021-11-30 05:15:00|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199.5|3193.5|4
1638249600000|2021-11-30 05:20:00|3199.8|3193.8|3199.5|3193.5|3200|3194|3199.3|3193.3|12
1638249900000|2021-11-30 05:25:00|3199.3|3193.3|3200.3|3194.3|3200.3|3194.3|3199.3|3193.3|4
1638250200000|2021-11-30 05:30:00|3200.5|3194.5|3211.3|3205.3|3212.3|3206.3|3199.5|3193.5|163
1638250500000|2021-11-30 05:35:00|3211.5|3205.5|3208.5|3202.5|3211.8|3205.8|3207.3|3201.3|76
1638250800000|2021-11-30 05:40:00|3208.3|3202.3|3200.8|3194.8|3208.3|3202.3|3200.3|3194.3|64
1638251100000|2021-11-30 05:45:00|3200.5|3194.5|3196.8|3190.8|3200.8|3194.8|3196.3|3190.3|32
1638251400000|2021-11-30 05:50:00|3197|3191|3198.5|3192.5|3199.3|3193.3|3194.5|3188.5|47
1638251700000|2021-11-30 05:55:00|3198.8|3192.8|3196.3|3190.3|3199.8|3193.8|3195|3189|65
1638252000000|2021-11-30 06:00:00|3196.8|3190.8|3194.5|3188.5|3197|3191|3194.3|3188.3|31
1638252300000|2021-11-30 06:05:00|3194.8|3188.8|3194.5|3188.5|3197.8|3191.8|3193.5|3187.5|61
1638252600000|2021-11-30 06:10:00|3194.3|3188.3|3195.8|3189.8|3196|3190|3193.8|3187.8|40
1638252900000|2021-11-30 06:15:00|3195.3|3189.3|3203|3197|3203.3|3197.3|3195.3|3189.3|40
1638253200000|2021-11-30 06:20:00|3203.3|3197.3|3204|3198|3206.8|3200.8|3202.5|3196.5|115
1638253500000|2021-11-30 06:25:00|3204.3|3198.3|3206.3|3200.3|3206.3|3200.3|3203.3|3197.3|81
1638253800000|2021-11-30 06:30:00|3206|3200|3203.8|3197.8|3206.3|3200.3|3203.3|3197.3|53
1638254100000|2021-11-30 06:35:00|3204|3198|3199.8|3193.8|3204.8|3198.8|3199.8|3193.8|69
1638254400000|2021-11-30 06:40:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3195.3|3189.3|90
1638254700000|2021-11-30 06:45:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3196.8|3190.8|90
1638255000000|2021-11-30 06:50:00|3199|3193|3202|3196|3203.5|3197.5|3198.3|3192.3|67
1638255300000|2021-11-30 06:55:00|3202.3|3196.3|3198|3192|3203|3197|3197.8|3191.8|88
1638255600000|2021-11-30 07:00:00|3198.3|3192.3|3196.8|3190.8|3199.5|3193.5|3195.3|3189.3|28
1638255900000|2021-11-30 07:05:00|3197|3191|3199|3193|3202|3196|3197|3191|34
1638256200000|2021-11-30 07:10:00|3198.8|3192.8|3194.5|3188.5|3198.8|3192.8|3193.3|3187.3|157
1638256500000|2021-11-30 07:15:00|3194|3188|3197|3191|3198.8|3192.8|3193.5|3187.5|112
1638256800000|2021-11-30 07:20:00|3196.5|3190.5|3200.5|3194.5|3202.3|3196.3|3196.3|3190.3|48
1638257100000|2021-11-30 07:25:00|3200.3|3194.3|3199.5|3193.5|3200.8|3194.8|3199.5|3193.5|14
1638257400000|2021-11-30 07:30:00|3199.8|3193.8|3201.3|3195.3|3201.3|3195.3|3199.3|3193.3|6
1638257700000|2021-11-30 07:35:00|3201|3195|3199|3193|3201|3195|3199|3193|18
1638258000000|2021-11-30 07:40:00|3199.3|3193.3|3202.3|3196.3|3203.3|3197.3|3199|3193|37
1638258300000|2021-11-30 07:45:00|3202.5|3196.5|3202.5|3196.5|3202.8|3196.8|3201.3|3195.3|52
1638258600000|2021-11-30 07:50:00|3202.8|3196.8|3203|3197|3203|3197|3202.8|3196.8|4
1638258900000|2021-11-30 07:55:00|3202.8|3196.8|3202.8|3196.8|3203.8|3197.8|3199.3|3193.3|33
1638259200000|2021-11-30 08:00:00|3202.5|3196.5|3207|3201|3208|3202|3201.8|3195.8|76
1638259500000|2021-11-30 08:05:00|3207.3|3201.3|3212.5|3206.5|3217.5|3211.5|3206.5|3200.5|72
1638259800000|2021-11-30 08:10:00|3212.8|3206.8|3224|3218|3227|3221|3212.3|3206.3|62
1638260100000|2021-11-30 08:15:00|3223.3|3217.3|3211.8|3205.8|3224|3218|3211.8|3205.8|40
1638260400000|2021-11-30 08:20:00|3212.3|3206.3|3218.8|3212.8|3220|3214|3212.3|3206.3|29
1638260700000|2021-11-30 08:25:00|3219|3213|3218.5|3212.5|3220.3|3214.3|3217.8|3211.8|19
1638261000000|2021-11-30 08:30:00|3218.8|3212.8|3224|3218|3225.5|3219.5|3218.5|3212.5|43
1638261300000|2021-11-30 08:35:00|3223.8|3217.8|3219.8|3213.8|3223.8|3217.8|3219.8|3213.8|47
1638261600000|2021-11-30 08:40:00|3219.5|3213.5|3216|3210|3219.5|3213.5|3215|3209|56
1638261900000|2021-11-30 08:45:00|3215.5|3209.5|3213.5|3207.5|3216|3210|3213.5|3207.5|10
1638262200000|2021-11-30 08:50:00|3212.6|3206.6|3213.5|3207.5|3214|3208|3210.3|3204.3|26
1638262500000|2021-11-30 08:55:00|3213.8|3207.8|3214.3|3208.3|3214.8|3208.8|3213.8|3207.8|11
1638262800000|2021-11-30 09:00:00|3214|3208|3215.5|3209.5|3216|3210|3214|3208|19
1638263100000|2021-11-30 09:05:00|3216.3|3210.3|3216.3|3210.3|3217.5|3211.5|3215.3|3209.3|13
1638263400000|2021-11-30 09:10:00|3216|3210|3216.3|3210.3|3216.8|3210.8|3215.8|3209.8|13
1638263700000|2021-11-30 09:15:00|3216.5|3210.5|3220.5|3214.5|3220.8|3214.8|3216.5|3210.5|20
1638264000000|2021-11-30 09:20:00|3221|3215|3226.5|3220.5|3227.3|3221.3|3220.5|3214.5|41
1638264300000|2021-11-30 09:25:00|3226.3|3220.3|3229.8|3223.8|3230.5|3224.5|3226.3|3220.3|22
1638264600000|2021-11-30 09:30:00|3230|3224|3226.8|3220.8|3230.3|3224.3|3222.3|3216.3|43
1638264900000|2021-11-30 09:35:00|3227|3221|3228|3222|3229.8|3223.8|3225|3219|74
1638265200000|2021-11-30 09:40:00|3228.3|3222.3|3241.3|3235.3|3246.5|3240.5|3228.3|3222.3|71
1638265500000|2021-11-30 09:45:00|3241|3235|3240.5|3234.5|3241|3235|3232.5|3226.5|44
1638265800000|2021-11-30 09:50:00|3240.8|3234.8|3242|3236|3242.8|3236.8|3237.8|3231.8|32
1638266100000|2021-11-30 09:55:00|3242.5|3236.5|3249.3|3243.3|3251.5|3245.5|3242.3|3236.3|62
1638266400000|2021-11-30 10:00:00|3249|3243|3244.3|3238.3|3249|3243|3242.5|3236.5|36
1638266700000|2021-11-30 10:05:00|3244.5|3238.5|3244.3|3238.3|3247.5|3241.5|3242.8|3236.8|66
1638267000000|2021-11-30 10:10:00|3244.5|3238.5|3241|3235|3244.5|3238.5|3239.5|3233.5|17
1638267300000|2021-11-30 10:15:00|3241.3|3235.3|3240.5|3234.5|3243.5|3237.5|3240.5|3234.5|19
1638267600000|2021-11-30 10:20:00|3240.8|3234.8|3240.5|3234.5|3242|3236|3239|3233|40
1638267900000|2021-11-30 10:25:00|3240.3|3234.3|3240.5|3234.5|3242|3236|3238|3232|27
1638268200000|2021-11-30 10:30:00|3240.8|3234.8|3241.3|3235.3|3242.3|3236.3|3240.3|3234.3|31
1638268500000|2021-11-30 10:35:00|3241.8|3235.8|3239.8|3233.8|3242|3236|3238.8|3232.8|19
1638268800000|2021-11-30 10:40:00|3240|3234|3237.5|3231.5|3241.5|3235.5|3237.5|3231.5|29
1638269100000|2021-11-30 10:45:00|3237|3231|3237.3|3231.3|3238.5|3232.5|3235|3229|39
1638269400000|2021-11-30 10:50:00|3237.5|3231.5|3236.3|3230.3|3238|3232|3234.5|3228.5|52
1638269700000|2021-11-30 10:55:00|3237.3|3231.3|3236.5|3230.5|3239.3|3233.3|3236|3230|31
1638270000000|2021-11-30 11:00:00|3236.8|3230.8|3236.3|3230.3|3237.5|3231.5|3234.5|3228.5|27
1638270300000|2021-11-30 11:05:00|3236.5|3230.5|3238.8|3232.8|3240.3|3234.3|3236.5|3230.5|20
1638270600000|2021-11-30 11:10:00|3238.5|3232.5|3235.8|3229.8|3239.3|3233.3|3235.8|3229.8|17
1638270900000|2021-11-30 11:15:00|3236|3230|3239.3|3233.3|3239.5|3233.5|3236|3230|21
1638271200000|2021-11-30 11:20:00|3239.5|3233.5|3241.3|3235.3|3241.3|3235.3|3238.8|3232.8|41
1638271500000|2021-11-30 11:25:00|3241.5|3235.5|3237.5|3231.5|3242|3236|3237.5|3231.5|36
1638271800000|2021-11-30 11:30:00|3237.8|3231.8|3237.5|3231.5|3238.8|3232.8|3236.3|3230.3|36
1638272100000|2021-11-30 11:35:00|3237.8|3231.8|3236.5|3230.5|3237.8|3231.8|3235.8|3229.8|23
1638272400000|2021-11-30 11:40:00|3236.8|3230.8|3237|3231|3237.8|3231.8|3236.8|3230.8|25
1638272700000|2021-11-30 11:45:00|3237.3|3231.3|3235.5|3229.5|3237.8|3231.8|3235.3|3229.3|37
1638273000000|2021-11-30 11:50:00|3235.8|3229.8|3237.8|3231.8|3237.8|3231.8|3235.5|3229.5|51
1638273300000|2021-11-30 11:55:00|3238.3|3232.3|3240.8|3234.8|3242|3236|3238.3|3232.3|23
1638273600000|2021-11-30 12:00:00|3240.5|3234.5|3241.5|3235.5|3241.8|3235.8|3239.8|3233.8|34
1638273900000|2021-11-30 12:05:00|3241.8|3235.8|3237.5|3231.5|3242|3236|3237.3|3231.3|36
1638274200000|2021-11-30 12:10:00|3237.8|3231.8|3239.5|3233.5|3240|3234|3236|3230|47
1638274500000|2021-11-30 12:15:00|3239.8|3233.8|3239|3233|3240.8|3234.8|3238.5|3232.5|20
1638274800000|2021-11-30 12:20:00|3239.3|3233.3|3240.8|3234.8|3241|3235|3239.3|3233.3|30
1638275100000|2021-11-30 12:25:00|3241|3235|3241|3235|3241.8|3235.8|3239|3233|30
1638275400000|2021-11-30 12:30:00|3240.5|3234.5|3240.5|3234.5|3242.5|3236.5|3240|3234|21
1638275700000|2021-11-30 12:35:00|3240.3|3234.3|3236.3|3230.3|3240.3|3234.3|3236.3|3230.3|33
1638276000000|2021-11-30 12:40:00|3235.8|3229.8|3238.8|3232.8|3239.8|3233.8|3235.8|3229.8|25
1638276300000|2021-11-30 12:45:00|3239|3233|3240|3234|3240.8|3234.8|3238.8|3232.8|23
1638276600000|2021-11-30 12:50:00|3239.8|3233.8|3244|3238|3244.8|3238.8|3238|3232|101
1638276900000|2021-11-30 12:55:00|3244.3|3238.3|3257.3|3251.3|3264.1|3258.1|3244.3|3238.3|147
1638277200000|2021-11-30 13:00:00|3257.5|3251.5|3254.8|3248.8|3262.3|3256.3|3254.8|3248.8|294
1638277500000|2021-11-30 13:05:00|3254.5|3248.5|3255.5|3249.5|3257.3|3251.3|3250.8|3244.8|131
1638277800000|2021-11-30 13:10:00|3255.8|3249.8|3265.3|3259.3|3265.5|3259.5|3254|3248|123
1638278100000|2021-11-30 13:15:00|3265.5|3259.5|3272|3266|3274.1|3268.1|3265.5|3259.5|113
1638278400000|2021-11-30 13:20:00|3271.5|3265.5|3272.8|3266.8|3273.8|3267.8|3268.5|3262.5|96
1638278700000|2021-11-30 13:25:00|3273|3267|3260|3254|3275|3269|3259.8|3253.8|115
1638279000000|2021-11-30 13:30:00|3260.5|3254.5|3256.8|3250.8|3263.3|3257.3|3249.8|3243.8|145
1638279300000|2021-11-30 13:35:00|3256.3|3250.3|3257.3|3251.3|3259.3|3253.3|3255.3|3249.3|77
1638279600000|2021-11-30 13:40:00|3257|3251|3256.5|3250.5|3257|3251|3251.3|3245.3|64
1638279900000|2021-11-30 13:45:00|3256.8|3250.8|3257|3251|3258.8|3252.8|3253.8|3247.8|61
1638280200000|2021-11-30 13:50:00|3257.3|3251.3|3260.8|3254.8|3262.8|3256.8|3257.3|3251.3|105
1638280500000|2021-11-30 13:55:00|3261.3|3255.3|3257.3|3251.3|3261.3|3255.3|3256|3250|54
1638280800000|2021-11-30 14:00:00|3257.8|3251.8|3255.3|3249.3|3258|3252|3253.8|3247.8|54
1638281100000|2021-11-30 14:05:00|3255.5|3249.5|3260.3|3254.3|3261.8|3255.8|3255.5|3249.5|52
1638281400000|2021-11-30 14:10:00|3260.5|3254.5|3267.3|3261.3|3268.5|3262.5|3260.5|3254.5|65
1638281700000|2021-11-30 14:15:00|3267.5|3261.5|3266|3260|3269.8|3263.8|3266|3260|60
1638282000000|2021-11-30 14:20:00|3265.8|3259.8|3271.3|3265.3|3272|3266|3265.8|3259.8|68
1638282300000|2021-11-30 14:25:00|3271.8|3265.8|3276.5|3270.5|3279|3273|3271.8|3265.8|67
1638282600000|2021-11-30 14:30:00|3276.3|3270.3|3277.8|3271.8|3280|3274|3274.8|3268.8|119
1638282900000|2021-11-30 14:35:00|3278|3272|3272|3266|3279.8|3273.8|3271.8|3265.8|92
1638283200000|2021-11-30 14:40:00|3272.3|3266.3|3273.3|3267.3|3275.8|3269.8|3271.5|3265.5|71
1638283500000|2021-11-30 14:45:00|3272.5|3266.5|3274.3|3268.3|3278.5|3272.5|3272.3|3266.3|76
1638283800000|2021-11-30 14:50:00|3274.5|3268.5|3263.3|3257.3|3276|3270|3262.3|3256.3|100
1638284100000|2021-11-30 14:55:00|3263.5|3257.5|3271.8|3265.8|3274|3268|3262.5|3256.5|121
1638284400000|2021-11-30 15:00:00|3271.5|3265.5|3268.3|3262.3|3271.8|3265.8|3262.8|3256.8|127
1638284700000|2021-11-30 15:05:00|3268.8|3262.8|3269.8|3263.8|3272.8|3266.8|3268.3|3262.3|106
1638285000000|2021-11-30 15:10:00|3269.5|3263.5|3266.3|3260.3|3270|3264|3264.8|3258.8|99
1638285300000|2021-11-30 15:15:00|3266|3260|3264.8|3258.8|3269.8|3263.8|3262.5|3256.5|157
1638285600000|2021-11-30 15:20:00|3265|3259|3263|3257|3266.3|3260.3|3260.8|3254.8|137
1638285900000|2021-11-30 15:25:00|3263.5|3257.5|3263.3|3257.3|3263.8|3257.8|3260.3|3254.3|72
1638286200000|2021-11-30 15:30:00|3263|3257|3263.5|3257.5|3265.5|3259.5|3259.3|3253.3|103
1638286500000|2021-11-30 15:35:00|3263.3|3257.3|3256.3|3250.3|3263.3|3257.3|3251.3|3245.3|141
1638286800000|2021-11-30 15:40:00|3256|3250|3240.8|3234.8|3256|3250|3240.3|3234.3|196
1638287100000|2021-11-30 15:45:00|3241|3235|3232|3226|3245|3239|3231.5|3225.5|190
1638287400000|2021-11-30 15:50:00|3231.8|3225.8|3208.3|3202.3|3231.8|3225.8|3205.3|3199.3|262
1638287700000|2021-11-30 15:55:00|3207.3|3201.3|3202|3196|3208.5|3202.5|3199|3193|308
1638288000000|2021-11-30 16:00:00|3201.8|3195.8|3204.5|3198.5|3210.8|3204.8|3201.5|3195.5|127
1638288300000|2021-11-30 16:05:00|3204.3|3198.3|3205.5|3199.5|3206.3|3200.3|3199|3193|118
1638288600000|2021-11-30 16:10:00|3205.3|3199.3|3203|3197|3205.3|3199.3|3201|3195|90
1638288900000|2021-11-30 16:15:00|3202.8|3196.8|3199.8|3193.8|3205.5|3199.5|3199.3|3193.3|154
1638289200000|2021-11-30 16:20:00|3200|3194|3199.3|3193.3|3203.8|3197.8|3198.5|3192.5|106
1638289500000|2021-11-30 16:25:00|3199|3193|3198.3|3192.3|3208.3|3202.3|3198.3|3192.3|73
1638289800000|2021-11-30 16:30:00|3199.5|3193.5|3198.8|3192.8|3201|3195|3198.5|3192.5|42
1638290100000|2021-11-30 16:35:00|3198.5|3192.5|3206.5|3200.5|3210|3204|3198.3|3192.3|92
1638290400000|2021-11-30 16:40:00|3205.8|3199.8|3200.8|3194.8|3205.8|3199.8|3200.8|3194.8|70
1638290700000|2021-11-30 16:45:00|3200.5|3194.5|3200.3|3194.3|3200.5|3194.5|3198.3|3192.3|46
1638291000000|2021-11-30 16:50:00|3200|3194|3199.8|3193.8|3201.8|3195.8|3199.3|3193.3|41
1638291300000|2021-11-30 16:55:00|3199.5|3193.5|3198.5|3192.5|3200|3194|3198.5|3192.5|43
1638291600000|2021-11-30 17:00:00|3198.8|3192.8|3194.8|3188.8|3198.8|3192.8|3194.8|3188.8|18
1638291900000|2021-11-30 17:05:00|3194.5|3188.5|3193.1|3187.1|3196|3190|3193.1|3187.1|14
1638292200000|2021-11-30 17:10:00|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191|3185|5
1638292500000|2021-11-30 17:15:00|3191.5|3185.5|3190.3|3184.3|3191.5|3185.5|3189.1|3183.1|21
1638292800000|2021-11-30 17:20:00|3189.8|3183.8|3193.5|3187.5|3194.1|3188.1|3189.8|3183.8|15
1638293100000|2021-11-30 17:25:00|3193.8|3187.8|3193|3187|3193.8|3187.8|3193|3187|4
1638293400000|2021-11-30 17:30:00|3192.8|3186.8|3194.8|3188.8|3194.8|3188.8|3192.8|3186.8|14
1638293700000|2021-11-30 17:35:00|3195.6|3189.6|3197.5|3191.5|3197.5|3191.5|3193.5|3187.5|42
1638294000000|2021-11-30 17:40:00|3197.3|3191.3|3198.3|3192.3|3200.3|3194.3|3196|3190|22
1638294300000|2021-11-30 17:45:00|3198.5|3192.5|3198.8|3192.8|3200|3194|3196.5|3190.5|20
1638294600000|2021-11-30 17:50:00|3198.3|3192.3|3196.3|3190.3|3198.3|3192.3|3196|3190|29
1638294900000|2021-11-30 17:55:00|3196.4|3190.4|3195.9|3189.9|3197.6|3191.6|3193.6|3187.6|21
1638320400000|2021-12-01 01:00:00|3196.5|3190.5|3196.5|3190.5|3197.8|3191.8|3194.5|3188.5|51
1638320700000|2021-12-01 01:05:00|3197|3191|3203.5|3197.5|3203.5|3197.5|3197|3191|24
1638321000000|2021-12-01 01:10:00|3202.5|3196.5|3202.5|3196.5|3205|3199|3200.8|3194.8|65
1638321300000|2021-12-01 01:15:00|3202.8|3196.8|3202|3196|3206.3|3200.3|3202|3196|192
1638321600000|2021-12-01 01:20:00|3202.8|3196.8|3199.3|3193.3|3202.8|3196.8|3199.3|3193.3|203
1638321900000|2021-12-01 01:25:00|3199.8|3193.8|3200|3194|3202.3|3196.3|3199|3193|189
1638322200000|2021-12-01 01:30:00|3200.3|3194.3|3198.8|3192.8|3201.5|3195.5|3195.3|3189.3|196
1638322500000|2021-12-01 01:35:00|3198.5|3192.5|3198.8|3192.8|3200|3194|3198|3192|91
1638322800000|2021-12-01 01:40:00|3198.5|3192.5|3202.5|3196.5|3204|3198|3198.3|3192.3|81
1638323100000|2021-12-01 01:45:00|3202.3|3196.3|3200.5|3194.5|3203.3|3197.3|3199|3193|160
1638323400000|2021-12-01 01:50:00|3200.8|3194.8|3202.8|3196.8|3202.8|3196.8|3200.3|3194.3|60
1638323700000|2021-12-01 01:55:00|3203|3197|3209.3|3203.3|3209.5|3203.5|3203|3197|111
1638324000000|2021-12-01 02:00:00|3209.5|3203.5|3209|3203|3210.5|3204.5|3205.5|3199.5|75
1638324300000|2021-12-01 02:05:00|3209.3|3203.3|3207.5|3201.5|3210|3204|3206|3200|93
1638324600000|2021-12-01 02:10:00|3207.8|3201.8|3205.5|3199.5|3208.5|3202.5|3203.5|3197.5|87
1638324900000|2021-12-01 02:15:00|3206.3|3200.3|3209|3203|3209|3203|3206.3|3200.3|10
1638325200000|2021-12-01 02:20:00|3208.8|3202.8|3208.8|3202.8|3209|3203|3208.5|3202.5|17
1638325500000|2021-12-01 02:25:00|3209|3203|3210|3204|3210.5|3204.5|3208.8|3202.8|15
1638325800000|2021-12-01 02:30:00|3208|3202|3207.5|3201.5|3209.5|3203.5|3203.8|3197.8|102
1638326100000|2021-12-01 02:35:00|3207.8|3201.8|3209.8|3203.8|3210.3|3204.3|3207.8|3201.8|32
1638326400000|2021-12-01 02:40:00|3210|3204|3209.5|3203.5|3210.3|3204.3|3208.5|3202.5|36
1638326700000|2021-12-01 02:45:00|3209.3|3203.3|3207|3201|3209.3|3203.3|3207|3201|27
1638327000000|2021-12-01 02:50:00|3207.3|3201.3|3206.8|3200.8|3209.3|3203.3|3206.8|3200.8|19
1638327300000|2021-12-01 02:55:00|3207|3201|3208.5|3202.5|3208.5|3202.5|3205.5|3199.5|74
1638327600000|2021-12-01 03:00:00|3209|3203|3211|3205|3211.8|3205.8|3208.5|3202.5|42
1638327900000|2021-12-01 03:05:00|3210.8|3204.8|3207|3201|3210.8|3204.8|3206.8|3200.8|80
1638328200000|2021-12-01 03:10:00|3207.3|3201.3|3208|3202|3209.5|3203.5|3207|3201|119
1638328500000|2021-12-01 03:15:00|3208.3|3202.3|3214.3|3208.3|3215|3209|3208.3|3202.3|88
1638328800000|2021-12-01 03:20:00|3213.8|3207.8|3212.3|3206.3|3213.8|3207.8|3211.5|3205.5|21
1638329100000|2021-12-01 03:25:00|3212.5|3206.5|3216.8|3210.8|3216.8|3210.8|3212.5|3206.5|25
1638329400000|2021-12-01 03:30:00|3216.3|3210.3|3218.3|3212.3|3218.3|3212.3|3216.3|3210.3|34
1638329700000|2021-12-01 03:35:00|3219|3213|3220.8|3214.8|3222.3|3216.3|3219|3213|33
1638330000000|2021-12-01 03:40:00|3221|3215|3221.3|3215.3|3222.3|3216.3|3221|3215|5
1638330300000|2021-12-01 03:45:00|3221|3215|3221|3215|3221|3215|3221|3215|1
1638330900000|2021-12-01 03:55:00|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1638331200000|2021-12-01 04:00:00|3221|3215|3220.5|3214.5|3221|3215|3220|3214|5
1638331500000|2021-12-01 04:05:00|3221|3215|3224.5|3218.5|3224.5|3218.5|3221|3215|8
1638331800000|2021-12-01 04:10:00|3224.3|3218.3|3225.3|3219.3|3226.3|3220.3|3224|3218|16
1638332100000|2021-12-01 04:15:00|3225.5|3219.5|3225.8|3219.8|3226.3|3220.3|3225|3219|13
1638332400000|2021-12-01 04:20:00|3226|3220|3226.5|3220.5|3226.5|3220.5|3225.8|3219.8|6
1638332700000|2021-12-01 04:25:00|3226.8|3220.8|3227|3221|3227|3221|3226.5|3220.5|4
1638333000000|2021-12-01 04:30:00|3227.3|3221.3|3227.5|3221.5|3227.8|3221.8|3226.5|3220.5|23
1638333300000|2021-12-01 04:35:00|3227.3|3221.3|3227.8|3221.8|3227.8|3221.8|3227.3|3221.3|8
1638333600000|2021-12-01 04:40:00|3228.5|3222.5|3228.3|3222.3|3229.8|3223.8|3228.3|3222.3|34
1638333900000|2021-12-01 04:45:00|3228|3222|3227.5|3221.5|3228.8|3222.8|3227.3|3221.3|21
1638334200000|2021-12-01 04:50:00|3227.8|3221.8|3227.5|3221.5|3227.8|3221.8|3227.5|3221.5|2
1638334500000|2021-12-01 04:55:00|3227.8|3221.8|3228|3222|3228|3222|3227.5|3221.5|6
1638334800000|2021-12-01 05:00:00|3227.8|3221.8|3221.5|3215.5|3227.8|3221.8|3221.5|3215.5|9
1638335100000|2021-12-01 05:05:00|3221.8|3215.8|3222|3216|3222.3|3216.3|3219.3|3213.3|18
1638335400000|2021-12-01 05:10:00|3221.8|3215.8|3220.3|3214.3|3221.8|3215.8|3220.3|3214.3|4
1638335700000|2021-12-01 05:15:00|3221|3215|3221|3215|3221|3215|3221|3215|1
1638336000000|2021-12-01 05:20:00|3219.5|3213.5|3220|3214|3220|3214|3219.3|3213.3|5
1638336300000|2021-12-01 05:25:00|3219.8|3213.8|3218.5|3212.5|3219.8|3213.8|3216.8|3210.8|15
1638336600000|2021-12-01 05:30:00|3217.5|3211.5|3219.3|3213.3|3222.3|3216.3|3217.5|3211.5|187
1638336900000|2021-12-01 05:35:00|3219.5|3213.5|3222.8|3216.8|3224.3|3218.3|3217.8|3211.8|141
1638337200000|2021-12-01 05:40:00|3223|3217|3218|3212|3223.8|3217.8|3215|3209|129
1638337500000|2021-12-01 05:45:00|3218.3|3212.3|3218.5|3212.5|3222.8|3216.8|3216.3|3210.3|222
1638337800000|2021-12-01 05:50:00|3217.8|3211.8|3217.8|3211.8|3221.5|3215.5|3216.8|3210.8|120
1638338100000|2021-12-01 05:55:00|3218.5|3212.5|3221.3|3215.3|3221.5|3215.5|3216.8|3210.8|82
1638338400000|2021-12-01 06:00:00|3221.5|3215.5|3215|3209|3222.3|3216.3|3214.3|3208.3|194
1638338700000|2021-12-01 06:05:00|3215.3|3209.3|3214.3|3208.3|3216.3|3210.3|3213.3|3207.3|155
1638339000000|2021-12-01 06:10:00|3214.5|3208.5|3221|3215|3222.3|3216.3|3214.3|3208.3|82
1638339300000|2021-12-01 06:15:00|3221.8|3215.8|3218.5|3212.5|3221.8|3215.8|3217|3211|67
1638339600000|2021-12-01 06:20:00|3218.8|3212.8|3220.8|3214.8|3221|3215|3217.3|3211.3|49
1638339900000|2021-12-01 06:25:00|3221.8|3215.8|3222|3216|3223.5|3217.5|3220.3|3214.3|72
1638340200000|2021-12-01 06:30:00|3221.8|3215.8|3219.3|3213.3|3221.8|3215.8|3216.5|3210.5|99
1638340500000|2021-12-01 06:35:00|3219.5|3213.5|3221.8|3215.8|3222|3216|3217.3|3211.3|63
1638340800000|2021-12-01 06:40:00|3222|3216|3221.5|3215.5|3222.3|3216.3|3219|3213|66
1638341100000|2021-12-01 06:45:00|3221.8|3215.8|3218.8|3212.8|3222|3216|3218.8|3212.8|41
1638341400000|2021-12-01 06:50:00|3218.3|3212.3|3215.3|3209.3|3218.3|3212.3|3215.3|3209.3|41
1638341700000|2021-12-01 06:55:00|3215|3209|3216.5|3210.5|3217.8|3211.8|3213|3207|55
1638342000000|2021-12-01 07:00:00|3216.3|3210.3|3212.5|3206.5|3216.8|3210.8|3212|3206|32
1638342300000|2021-12-01 07:05:00|3212.3|3206.3|3213.8|3207.8|3215.8|3209.8|3210|3204|37
1638342600000|2021-12-01 07:10:00|3213.5|3207.5|3210.3|3204.3|3213.5|3207.5|3210.3|3204.3|30
1638342900000|2021-12-01 07:15:00|3209.5|3203.5|3206|3200|3209.5|3203.5|3206|3200|29
1638343200000|2021-12-01 07:20:00|3205.8|3199.8|3205.8|3199.8|3206|3200|3205.8|3199.8|7
1638343500000|2021-12-01 07:25:00|3206|3200|3206.3|3200.3|3208.3|3202.3|3206|3200|14
1638343800000|2021-12-01 07:30:00|3206|3200|3202|3196|3206.3|3200.3|3201.5|3195.5|34
1638344100000|2021-12-01 07:35:00|3201.8|3195.8|3210.3|3204.3|3211.5|3205.5|3201.5|3195.5|42
1638344400000|2021-12-01 07:40:00|3210|3204|3212.3|3206.3|3214.3|3208.3|3209.5|3203.5|16
1638344700000|2021-12-01 07:45:00|3212|3206|3209.3|3203.3|3212.3|3206.3|3209.3|3203.3|16
1638345000000|2021-12-01 07:50:00|3209.8|3203.8|3208.5|3202.5|3209.8|3203.8|3208.5|3202.5|8
1638345300000|2021-12-01 07:55:00|3209|3203|3220|3214|3222.5|3216.5|3209|3203|35
1638345600000|2021-12-01 08:00:00|3220.5|3214.5|3214.8|3208.8|3220.5|3214.5|3205|3199|109
1638345900000|2021-12-01 08:05:00|3213.8|3207.8|3200.5|3194.5|3213.8|3207.8|3200.3|3194.3|79
1638346200000|2021-12-01 08:10:00|3200.8|3194.8|3207|3201|3208.5|3202.5|3200|3194|58
1638346500000|2021-12-01 08:15:00|3207.3|3201.3|3207.8|3201.8|3208.8|3202.8|3206|3200|27
1638346800000|2021-12-01 08:20:00|3208.3|3202.3|3206.3|3200.3|3208.3|3202.3|3199|3193|62
1638347100000|2021-12-01 08:25:00|3206|3200|3206.3|3200.3|3213|3207|3205.3|3199.3|78
1638347400000|2021-12-01 08:30:00|3206|3200|3210.5|3204.5|3211.8|3205.8|3205|3199|19
1638347700000|2021-12-01 08:35:00|3210.3|3204.3|3203.5|3197.5|3210.3|3204.3|3202.8|3196.8|57
1638348000000|2021-12-01 08:40:00|3202.3|3196.3|3201.3|3195.3|3203.3|3197.3|3200|3194|51
1638348300000|2021-12-01 08:45:00|3200.8|3194.8|3206.8|3200.8|3206.8|3200.8|3198|3192|35
1638348600000|2021-12-01 08:50:00|3206.5|3200.5|3202.3|3196.3|3207.5|3201.5|3199|3193|35
1638348900000|2021-12-01 08:55:00|3202.5|3196.5|3204.5|3198.5|3205|3199|3198.8|3192.8|49
1638349200000|2021-12-01 09:00:00|3204.3|3198.3|3212|3206|3213.5|3207.5|3204|3198|69
1638349500000|2021-12-01 09:05:00|3211.8|3205.8|3216.5|3210.5|3217.5|3211.5|3207.8|3201.8|58
1638349800000|2021-12-01 09:10:00|3216.8|3210.8|3220|3214|3227.8|3221.8|3216.8|3210.8|44
1638350100000|2021-12-01 09:15:00|3220.3|3214.3|3220|3214|3221|3215|3219|3213|19
1638350400000|2021-12-01 09:20:00|3219.8|3213.8|3219.5|3213.5|3219.8|3213.8|3219.5|3213.5|2
1638350700000|2021-12-01 09:25:00|3219.3|3213.3|3225|3219|3225.5|3219.5|3217.8|3211.8|15
1638351000000|2021-12-01 09:30:00|3225.5|3219.5|3220.8|3214.8|3225.5|3219.5|3220.5|3214.5|26
1638351300000|2021-12-01 09:35:00|3221|3215|3221.3|3215.3|3222.8|3216.8|3220.8|3214.8|17
1638351600000|2021-12-01 09:40:00|3221|3215|3214.5|3208.5|3221.3|3215.3|3214.3|3208.3|35
1638351900000|2021-12-01 09:45:00|3214.8|3208.8|3216|3210|3218.5|3212.5|3211.8|3205.8|43
1638352200000|2021-12-01 09:50:00|3216.3|3210.3|3214.8|3208.8|3216.8|3210.8|3209.5|3203.5|51
1638352500000|2021-12-01 09:55:00|3215|3209|3216|3210|3218.5|3212.5|3213.8|3207.8|29
1638352800000|2021-12-01 10:00:00|3215.8|3209.8|3213.3|3207.3|3215.8|3209.8|3210.5|3204.5|35
1638353100000|2021-12-01 10:05:00|3213.5|3207.5|3221|3215|3221.5|3215.5|3213.5|3207.5|23
1638353400000|2021-12-01 10:10:00|3220.5|3214.5|3218|3212|3220.5|3214.5|3218|3212|8
1638353700000|2021-12-01 10:15:00|3218.3|3212.3|3221.3|3215.3|3221.5|3215.5|3218.3|3212.3|10
1638354000000|2021-12-01 10:20:00|3220.5|3214.5|3219.3|3213.3|3221.3|3215.3|3219.3|3213.3|10
1638354300000|2021-12-01 10:25:00|3219|3213|3222.3|3216.3|3222.5|3216.5|3218.8|3212.8|7
1638354600000|2021-12-01 10:30:00|3221.8|3215.8|3216.5|3210.5|3221.8|3215.8|3215|3209|28
1638354900000|2021-12-01 10:35:00|3216.8|3210.8|3215|3209|3217|3211|3214.5|3208.5|9
1638355200000|2021-12-01 10:40:00|3215.3|3209.3|3215.3|3209.3|3217|3211|3215.3|3209.3|8
1638355500000|2021-12-01 10:45:00|3215|3209|3214.5|3208.5|3217.3|3211.3|3213.5|3207.5|20
1638355800000|2021-12-01 10:50:00|3213.8|3207.8|3213.8|3207.8|3214|3208|3210.5|3204.5|25
1638356100000|2021-12-01 10:55:00|3214|3208|3216|3210|3217.8|3211.8|3213.8|3207.8|23
1638356400000|2021-12-01 11:00:00|3216.3|3210.3|3215.3|3209.3|3216.5|3210.5|3214.3|3208.3|26
1638356700000|2021-12-01 11:05:00|3215.5|3209.5|3218.3|3212.3|3219.8|3213.8|3215.5|3209.5|17
1638357000000|2021-12-01 11:10:00|3218.5|3212.5|3216.5|3210.5|3219.3|3213.3|3216.3|3210.3|24
1638357300000|2021-12-01 11:15:00|3215.8|3209.8|3218|3212|3218.8|3212.8|3215.8|3209.8|13
1638357600000|2021-12-01 11:20:00|3217.5|3211.5|3219.5|3213.5|3219.8|3213.8|3216.8|3210.8|20
1638357900000|2021-12-01 11:25:00|3219.3|3213.3|3209|3203|3219.3|3213.3|3209|3203|36
1638358200000|2021-12-01 11:30:00|3208.8|3202.8|3215.3|3209.3|3215.3|3209.3|3208.5|3202.5|26
1638358500000|2021-12-01 11:35:00|3216|3210|3211.5|3205.5|3216.3|3210.3|3211.3|3205.3|32
1638358800000|2021-12-01 11:40:00|3212.4|3206.4|3216.5|3210.5|3216.5|3210.5|3212.4|3206.4|19
1638359100000|2021-12-01 11:45:00|3216.3|3210.3|3216|3210|3216.5|3210.5|3214.5|3208.5|30
1638359400000|2021-12-01 11:50:00|3215.8|3209.8|3217.3|3211.3|3217.3|3211.3|3213.5|3207.5|25
1638359700000|2021-12-01 11:55:00|3216.8|3210.8|3219|3213|3219.3|3213.3|3215|3209|17
1638360000000|2021-12-01 12:00:00|3220.5|3214.5|3219|3213|3220.8|3214.8|3219|3213|9
1638360300000|2021-12-01 12:05:00|3218.8|3212.8|3216.3|3210.3|3218.8|3212.8|3216|3210|15
1638360600000|2021-12-01 12:10:00|3216.5|3210.5|3217.3|3211.3|3218.5|3212.5|3216.5|3210.5|18
1638360900000|2021-12-01 12:15:00|3217|3211|3218.5|3212.5|3219.8|3213.8|3217|3211|27
1638361200000|2021-12-01 12:20:00|3218.3|3212.3|3219.5|3213.5|3220.5|3214.5|3218.3|3212.3|19
1638361500000|2021-12-01 12:25:00|3218.8|3212.8|3222.3|3216.3|3224.5|3218.5|3218.5|3212.5|20
1638361800000|2021-12-01 12:30:00|3220.8|3214.8|3220.5|3214.5|3221|3215|3217.3|3211.3|17
1638362100000|2021-12-01 12:35:00|3220.3|3214.3|3218|3212|3220.5|3214.5|3217.8|3211.8|26
1638362400000|2021-12-01 12:40:00|3218.8|3212.8|3221.5|3215.5|3221.5|3215.5|3218|3212|21
1638362700000|2021-12-01 12:45:00|3220.3|3214.3|3221|3215|3221|3215|3217.5|3211.5|15
1638363000000|2021-12-01 12:50:00|3221.3|3215.3|3217|3211|3224.3|3218.3|3215.8|3209.8|47
1638363300000|2021-12-01 12:55:00|3218|3212|3220.3|3214.3|3223.3|3217.3|3218|3212|54
1638363600000|2021-12-01 13:00:00|3218.5|3212.5|3219|3213|3224.8|3218.8|3213.8|3207.8|143
1638363900000|2021-12-01 13:05:00|3217.8|3211.8|3213|3207|3220.5|3214.5|3212|3206|104
1638364200000|2021-12-01 13:10:00|3211.5|3205.5|3218.5|3212.5|3219|3213|3210.8|3204.8|66
1638364500000|2021-12-01 13:15:00|3218.8|3212.8|3221.3|3215.3|3225.5|3219.5|3218.3|3212.3|106
1638364800000|2021-12-01 13:20:00|3221.5|3215.5|3221.8|3215.8|3222.8|3216.8|3220|3214|56
1638365100000|2021-12-01 13:25:00|3222|3216|3225.8|3219.8|3226|3220|3219.5|3213.5|51
1638365400000|2021-12-01 13:30:00|3225.3|3219.3|3226|3220|3227.3|3221.3|3224.8|3218.8|65
1638365700000|2021-12-01 13:35:00|3226.3|3220.3|3227.5|3221.5|3229|3223|3225.8|3219.8|62
1638366000000|2021-12-01 13:40:00|3226.8|3220.8|3226.3|3220.3|3227.8|3221.8|3225.5|3219.5|99
1638366300000|2021-12-01 13:45:00|3226|3220|3221.3|3215.3|3226.3|3220.3|3212.8|3206.8|220
1638366600000|2021-12-01 13:50:00|3221|3215|3222.3|3216.3|3222.5|3216.5|3219|3213|121
1638366900000|2021-12-01 13:55:00|3222|3216|3230.3|3224.3|3230.3|3224.3|3222|3216|90
1638367200000|2021-12-01 14:00:00|3230|3224|3227.3|3221.3|3230.5|3224.5|3225.8|3219.8|100
1638367500000|2021-12-01 14:05:00|3227.5|3221.5|3227.5|3221.5|3228.3|3222.3|3225.5|3219.5|97
1638367800000|2021-12-01 14:10:00|3227.3|3221.3|3229.3|3223.3|3230.5|3224.5|3226.5|3220.5|64
1638368100000|2021-12-01 14:15:00|3228.8|3222.8|3231.3|3225.3|3231.5|3225.5|3227.3|3221.3|45
1638368400000|2021-12-01 14:20:00|3230.5|3224.5|3221.3|3215.3|3230.5|3224.5|3221.3|3215.3|58
1638368700000|2021-12-01 14:25:00|3222.3|3216.3|3221|3215|3224.5|3218.5|3219.5|3213.5|59
1638369000000|2021-12-01 14:30:00|3221.3|3215.3|3209.5|3203.5|3221.5|3215.5|3209.5|3203.5|64
1638369300000|2021-12-01 14:35:00|3208|3202|3215.8|3209.8|3217.3|3211.3|3205.8|3199.8|96
1638369600000|2021-12-01 14:40:00|3216.3|3210.3|3209.5|3203.5|3219.3|3213.3|3209.5|3203.5|60
1638369900000|2021-12-01 14:45:00|3209.8|3203.8|3212.5|3206.5|3213.8|3207.8|3209|3203|80
1638370200000|2021-12-01 14:50:00|3212.3|3206.3|3211.8|3205.8|3214.5|3208.5|3211.8|3205.8|61
1638370500000|2021-12-01 14:55:00|3212.5|3206.5|3218|3212|3218.3|3212.3|3212.5|3206.5|32
1638370800000|2021-12-01 15:00:00|3218.8|3212.8|3222|3216|3224.5|3218.5|3215.8|3209.8|64
1638371100000|2021-12-01 15:05:00|3222.3|3216.3|3224.8|3218.8|3225.8|3219.8|3222.3|3216.3|56
1638371400000|2021-12-01 15:10:00|3225|3219|3235.5|3229.5|3238.8|3232.8|3225|3219|85
1638371700000|2021-12-01 15:15:00|3234.8|3228.8|3239.3|3233.3|3242.3|3236.3|3234.5|3228.5|85
1638372000000|2021-12-01 15:20:00|3239.8|3233.8|3235.5|3229.5|3244.1|3238.1|3235.5|3229.5|68
1638372300000|2021-12-01 15:25:00|3235.8|3229.8|3230.5|3224.5|3238.3|3232.3|3228.5|3222.5|80
1638372600000|2021-12-01 15:30:00|3230.3|3224.3|3225.3|3219.3|3231.8|3225.8|3223.8|3217.8|100
1638372900000|2021-12-01 15:35:00|3226|3220|3226.5|3220.5|3230.8|3224.8|3224.8|3218.8|115
1638373200000|2021-12-01 15:40:00|3226.3|3220.3|3215|3209|3226.8|3220.8|3215|3209|124
1638373500000|2021-12-01 15:45:00|3215.3|3209.3|3210|3204|3218.3|3212.3|3208.8|3202.8|150
1638373800000|2021-12-01 15:50:00|3210.5|3204.5|3214|3208|3216.3|3210.3|3210.3|3204.3|91
1638374100000|2021-12-01 15:55:00|3213.8|3207.8|3203.5|3197.5|3213.8|3207.8|3201|3195|220
1638374400000|2021-12-01 16:00:00|3204|3198|3204.8|3198.8|3208.5|3202.5|3203.5|3197.5|79
1638374700000|2021-12-01 16:05:00|3205.3|3199.3|3207.3|3201.3|3209.5|3203.5|3205.3|3199.3|30
1638375000000|2021-12-01 16:10:00|3207|3201|3210.3|3204.3|3213.5|3207.5|3207|3201|71
1638375300000|2021-12-01 16:15:00|3210.5|3204.5|3211|3205|3214.3|3208.3|3210.3|3204.3|31
1638375600000|2021-12-01 16:20:00|3210.5|3204.5|3197.8|3191.8|3210.5|3204.5|3196.8|3190.8|66
1638375900000|2021-12-01 16:25:00|3196.3|3190.3|3196.8|3190.8|3202.8|3196.8|3195.5|3189.5|47
1638376200000|2021-12-01 16:30:00|3197|3191|3194|3188|3197|3191|3192|3186|68
1638376500000|2021-12-01 16:35:00|3193.8|3187.8|3191|3185|3193.8|3187.8|3189.5|3183.5|72
1638376800000|2021-12-01 16:40:00|3190.8|3184.8|3189.5|3183.5|3192.3|3186.3|3187.5|3181.5|73
1638377100000|2021-12-01 16:45:00|3189.3|3183.3|3187|3181|3189.8|3183.8|3186|3180|58
1638377400000|2021-12-01 16:50:00|3187.3|3181.3|3182|3176|3187.3|3181.3|3182|3176|34
1638377700000|2021-12-01 16:55:00|3182.3|3176.3|3179.8|3173.8|3182.8|3176.8|3177|3171|91
1638378000000|2021-12-01 17:00:00|3180|3174|3178.8|3172.8|3181|3175|3178.3|3172.3|25
1638378300000|2021-12-01 17:05:00|3177.8|3171.8|3179.3|3173.3|3179.3|3173.3|3175.5|3169.5|11
1638378600000|2021-12-01 17:10:00|3180.5|3174.5|3177|3171|3180.5|3174.5|3175.3|3169.3|12
1638378900000|2021-12-01 17:15:00|3175.5|3169.5|3178.3|3172.3|3178.5|3172.5|3175.5|3169.5|9
1638379200000|2021-12-01 17:20:00|3177.3|3171.3|3171|3165|3177.3|3171.3|3170.6|3164.6|15
1638379500000|2021-12-01 17:25:00|3170.8|3164.8|3172|3166|3172|3166|3170.8|3164.8|10
1638379800000|2021-12-01 17:30:00|3173.3|3167.3|3174.5|3168.5|3174.8|3168.8|3173.3|3167.3|5
1638380100000|2021-12-01 17:35:00|3174.3|3168.3|3173.3|3167.3|3174.5|3168.5|3173.3|3167.3|8
1638380400000|2021-12-01 17:40:00|3173.8|3167.8|3176.5|3170.5|3176.5|3170.5|3173.8|3167.8|6
1638380700000|2021-12-01 17:45:00|3176.3|3170.3|3175.4|3169.4|3179.1|3173.1|3169.3|3163.3|19
1638381000000|2021-12-01 17:50:00|3175.1|3169.1|3170.8|3164.8|3175.1|3169.1|3170.5|3164.5|20
1638381300000|2021-12-01 17:55:00|3171|3165|3172.6|3166.6|3174.1|3168.1|3170.4|3164.4|27
1638406800000|2021-12-02 01:00:00|3180|3174|3179.5|3173.5|3180.5|3174.5|3175.8|3169.8|58
1638407100000|2021-12-02 01:05:00|3181|3175|3186.5|3180.5|3186.5|3180.5|3179|3173|101
1638407400000|2021-12-02 01:10:00|3187.5|3181.5|3186.8|3180.8|3189.5|3183.5|3184.3|3178.3|59
1638407700000|2021-12-02 01:15:00|3186.5|3180.5|3183.3|3177.3|3187|3181|3182.3|3176.3|122
1638408000000|2021-12-02 01:20:00|3182.8|3176.8|3189.8|3183.8|3189.8|3183.8|3182.5|3176.5|38
1638408300000|2021-12-02 01:25:00|3190.3|3184.3|3195|3189|3195.8|3189.8|3189.8|3183.8|76
1638408600000|2021-12-02 01:30:00|3194.8|3188.8|3194|3188|3196.5|3190.5|3191.5|3185.5|92
1638408900000|2021-12-02 01:35:00|3194.3|3188.3|3194|3188|3195.3|3189.3|3190.4|3184.4|93
1638409200000|2021-12-02 01:40:00|3194.3|3188.3|3204.5|3198.5|3204.5|3198.5|3194.3|3188.3|143
1638409500000|2021-12-02 01:45:00|3204.3|3198.3|3204|3198|3206.3|3200.3|3202.3|3196.3|170
1638409800000|2021-12-02 01:50:00|3204.3|3198.3|3203.8|3197.8|3205.8|3199.8|3203.8|3197.8|48
1638410100000|2021-12-02 01:55:00|3203.5|3197.5|3202.5|3196.5|3203.8|3197.8|3201|3195|87
1638410400000|2021-12-02 02:00:00|3202.3|3196.3|3196.8|3190.8|3202.3|3196.3|3196|3190|61
1638410700000|2021-12-02 02:05:00|3197|3191|3197.3|3191.3|3201|3195|3194.8|3188.8|96
1638411000000|2021-12-02 02:10:00|3197.5|3191.5|3197.1|3191.1|3198.8|3192.8|3196|3190|90
1638411300000|2021-12-02 02:15:00|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|5
1638411600000|2021-12-02 02:20:00|3196.5|3190.5|3196.5|3190.5|3196.8|3190.8|3196|3190|6
1638411900000|2021-12-02 02:25:00|3196.8|3190.8|3196.3|3190.3|3197|3191|3196.3|3190.3|5
1638412200000|2021-12-02 02:30:00|3196.5|3190.5|3198.5|3192.5|3200.5|3194.5|3195.5|3189.5|126
1638412500000|2021-12-02 02:35:00|3198.3|3192.3|3193.3|3187.3|3200.5|3194.5|3192.5|3186.5|88
1638412800000|2021-12-02 02:40:00|3194|3188|3194.5|3188.5|3194.8|3188.8|3191.3|3185.3|179
1638413100000|2021-12-02 02:45:00|3194.3|3188.3|3193.5|3187.5|3195.5|3189.5|3192.3|3186.3|71
1638413400000|2021-12-02 02:50:00|3194|3188|3191.3|3185.3|3194|3188|3190|3184|79
1638413700000|2021-12-02 02:55:00|3191.5|3185.5|3194|3188|3195|3189|3191.5|3185.5|81
1638414000000|2021-12-02 03:00:00|3193.8|3187.8|3189.8|3183.8|3194|3188|3189.3|3183.3|119
1638414300000|2021-12-02 03:05:00|3189.5|3183.5|3191|3185|3192.3|3186.3|3189.3|3183.3|61
1638414600000|2021-12-02 03:10:00|3190.8|3184.8|3192|3186|3192.3|3186.3|3189.5|3183.5|55
1638414900000|2021-12-02 03:15:00|3191.8|3185.8|3196|3190|3196|3190|3191.8|3185.8|69
1638415200000|2021-12-02 03:20:00|3195.8|3189.8|3197.8|3191.8|3199.3|3193.3|3195.8|3189.8|73
1638415500000|2021-12-02 03:25:00|3198|3192|3198.8|3192.8|3201|3195|3196|3190|45
1638415800000|2021-12-02 03:30:00|3199.3|3193.3|3199.8|3193.8|3200.3|3194.3|3198|3192|19
1638416100000|2021-12-02 03:35:00|3200.5|3194.5|3199.8|3193.8|3200.5|3194.5|3199.8|3193.8|2
1638416400000|2021-12-02 03:40:00|3198.8|3192.8|3196.3|3190.3|3198.8|3192.8|3196.3|3190.3|10
1638416700000|2021-12-02 03:45:00|3196.5|3190.5|3198.5|3192.5|3198.5|3192.5|3196.5|3190.5|9
1638417000000|2021-12-02 03:50:00|3198.3|3192.3|3199|3193|3199.3|3193.3|3197.8|3191.8|15
1638417300000|2021-12-02 03:55:00|3198.8|3192.8|3200.3|3194.3|3200.3|3194.3|3198.8|3192.8|9
1638417600000|2021-12-02 04:00:00|3200.5|3194.5|3201.8|3195.8|3201.8|3195.8|3200.5|3194.5|21
1638417900000|2021-12-02 04:05:00|3201.5|3195.5|3196.8|3190.8|3201.5|3195.5|3196.8|3190.8|9
1638418200000|2021-12-02 04:10:00|3197|3191|3196.3|3190.3|3197|3191|3196.3|3190.3|6
1638418500000|2021-12-02 04:15:00|3196.5|3190.5|3195.8|3189.8|3196.5|3190.5|3195.5|3189.5|6
1638418800000|2021-12-02 04:20:00|3196|3190|3195.8|3189.8|3196|3190|3195.8|3189.8|6
1638419100000|2021-12-02 04:25:00|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.5|3188.5|6
1638419400000|2021-12-02 04:30:00|3194.5|3188.5|3194|3188|3194.8|3188.8|3194|3188|4
1638419700000|2021-12-02 04:35:00|3193.8|3187.8|3195.5|3189.5|3195.8|3189.8|3193.8|3187.8|9
1638420000000|2021-12-02 04:40:00|3195.8|3189.8|3194.3|3188.3|3195.8|3189.8|3193.8|3187.8|17
1638420300000|2021-12-02 04:45:00|3194.5|3188.5|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|9
1638420600000|2021-12-02 04:50:00|3194.8|3188.8|3194|3188|3195|3189|3193.8|3187.8|12
1638420900000|2021-12-02 04:55:00|3194.3|3188.3|3194|3188|3194.5|3188.5|3193.3|3187.3|10
1638421200000|2021-12-02 05:00:00|3193.8|3187.8|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|3
1638421500000|2021-12-02 05:05:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1638421800000|2021-12-02 05:10:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|6
1638422100000|2021-12-02 05:15:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1638422400000|2021-12-02 05:20:00|3194|3188|3194|3188|3194.3|3188.3|3194|3188|3
1638423000000|2021-12-02 05:30:00|3195.3|3189.3|3195.5|3189.5|3201.5|3195.5|3195.3|3189.3|89
1638423300000|2021-12-02 05:35:00|3195.8|3189.8|3198.8|3192.8|3198.8|3192.8|3194.8|3188.8|59
1638423600000|2021-12-02 05:40:00|3199|3193|3195.5|3189.5|3199.8|3193.8|3194.3|3188.3|50
1638423900000|2021-12-02 05:45:00|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3194.8|3188.8|60
1638424200000|2021-12-02 05:50:00|3197|3191|3199.3|3193.3|3199.5|3193.5|3197|3191|68
1638424500000|2021-12-02 05:55:00|3199.5|3193.5|3201|3195|3201.5|3195.5|3199.5|3193.5|89
1638424800000|2021-12-02 06:00:00|3200.8|3194.8|3195|3189|3201.5|3195.5|3194|3188|105
1638425100000|2021-12-02 06:05:00|3194.8|3188.8|3190.8|3184.8|3196|3190|3190.8|3184.8|79
1638425400000|2021-12-02 06:10:00|3190.5|3184.5|3182.5|3176.5|3191.3|3185.3|3182.3|3176.3|200
1638425700000|2021-12-02 06:15:00|3182.3|3176.3|3184|3178|3185.5|3179.5|3182|3176|92
1638426000000|2021-12-02 06:20:00|3183.8|3177.8|3187.3|3181.3|3187.3|3181.3|3182.3|3176.3|83
1638426300000|2021-12-02 06:25:00|3187|3181|3186.3|3180.3|3187.8|3181.8|3185.3|3179.3|62
1638426600000|2021-12-02 06:30:00|3186|3180|3186.3|3180.3|3186.5|3180.5|3183.8|3177.8|84
1638426900000|2021-12-02 06:35:00|3186|3180|3183.8|3177.8|3186|3180|3183.5|3177.5|96
1638427200000|2021-12-02 06:40:00|3184|3178|3184.5|3178.5|3186.3|3180.3|3183.3|3177.3|133
1638427500000|2021-12-02 06:45:00|3184.3|3178.3|3186|3180|3186|3180|3182.5|3176.5|63
1638427800000|2021-12-02 06:50:00|3186.3|3180.3|3185|3179|3187|3181|3184.5|3178.5|76
1638428100000|2021-12-02 06:55:00|3184.8|3178.8|3179.5|3173.5|3185|3179|3178.8|3172.8|105
1638428400000|2021-12-02 07:00:00|3179.8|3173.8|3184.8|3178.8|3185.3|3179.3|3178.8|3172.8|22
1638428700000|2021-12-02 07:05:00|3184.5|3178.5|3187|3181|3187.5|3181.5|3184.3|3178.3|20
1638429000000|2021-12-02 07:10:00|3186.8|3180.8|3181.5|3175.5|3187|3181|3181.5|3175.5|15
1638429300000|2021-12-02 07:15:00|3181.8|3175.8|3175.8|3169.8|3181.8|3175.8|3175.8|3169.8|19
1638429600000|2021-12-02 07:20:00|3175.5|3169.5|3174|3168|3175.5|3169.5|3173.5|3167.5|17
1638429900000|2021-12-02 07:25:00|3174.3|3168.3|3179.5|3173.5|3181.5|3175.5|3174.3|3168.3|11
1638430200000|2021-12-02 07:30:00|3179.8|3173.8|3180.5|3174.5|3182|3176|3179.8|3173.8|19
1638430500000|2021-12-02 07:35:00|3180.3|3174.3|3179.3|3173.3|3181|3175|3179.3|3173.3|14
1638430800000|2021-12-02 07:40:00|3179|3173|3183|3177|3183|3177|3178.8|3172.8|9
1638431100000|2021-12-02 07:45:00|3184|3178|3185.5|3179.5|3186.5|3180.5|3184|3178|5
1638431400000|2021-12-02 07:50:00|3185.8|3179.8|3187.8|3181.8|3189.8|3183.8|3185.8|3179.8|19
1638431700000|2021-12-02 07:55:00|3187.3|3181.3|3187.8|3181.8|3188.5|3182.5|3187|3181|10
1638432000000|2021-12-02 08:00:00|3188|3182|3190|3184|3196|3190|3180|3174|85
1638432300000|2021-12-02 08:05:00|3190.3|3184.3|3196.8|3190.8|3198.8|3192.8|3188.5|3182.5|65
1638432600000|2021-12-02 08:10:00|3196.5|3190.5|3188.8|3182.8|3197.3|3191.3|3188.8|3182.8|60
1638432900000|2021-12-02 08:15:00|3189.3|3183.3|3187|3181|3192.8|3186.8|3182.5|3176.5|34
1638433200000|2021-12-02 08:20:00|3187.3|3181.3|3192|3186|3197.3|3191.3|3187.3|3181.3|44
1638433500000|2021-12-02 08:25:00|3192.3|3186.3|3194.5|3188.5|3195|3189|3191.5|3185.5|10
1638433800000|2021-12-02 08:30:00|3195|3189|3187.5|3181.5|3195|3189|3187.5|3181.5|14
1638434100000|2021-12-02 08:35:00|3187.8|3181.8|3187.5|3181.5|3187.8|3181.8|3185.5|3179.5|14
1638434400000|2021-12-02 08:40:00|3187.8|3181.8|3191.3|3185.3|3191.5|3185.5|3187.8|3181.8|8
1638434700000|2021-12-02 08:45:00|3190.5|3184.5|3189.5|3183.5|3191.3|3185.3|3189.5|3183.5|13
1638435000000|2021-12-02 08:50:00|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.3|3183.3|6
1638435300000|2021-12-02 08:55:00|3190|3184|3190|3184|3190.5|3184.5|3190|3184|3
1638435600000|2021-12-02 09:00:00|3189.8|3183.8|3200.8|3194.8|3202|3196|3188.8|3182.8|43
1638435900000|2021-12-02 09:05:00|3200.3|3194.3|3197.3|3191.3|3200.3|3194.3|3194.8|3188.8|33
1638436200000|2021-12-02 09:10:00|3196.8|3190.8|3202.8|3196.8|3203|3197|3192.8|3186.8|30
1638436500000|2021-12-02 09:15:00|3202.5|3196.5|3207.3|3201.3|3211.8|3205.8|3202.5|3196.5|33
1638436800000|2021-12-02 09:20:00|3207.5|3201.5|3207.5|3201.5|3211.3|3205.3|3207.3|3201.3|19
1638437100000|2021-12-02 09:25:00|3207.3|3201.3|3205.8|3199.8|3208.3|3202.3|3203|3197|35
1638437400000|2021-12-02 09:30:00|3206.3|3200.3|3208|3202|3208|3202|3204.3|3198.3|24
1638437700000|2021-12-02 09:35:00|3208.5|3202.5|3207.3|3201.3|3208.5|3202.5|3207.3|3201.3|3
1638438000000|2021-12-02 09:40:00|3207.5|3201.5|3206.8|3200.8|3208|3202|3205.3|3199.3|37
1638438300000|2021-12-02 09:45:00|3208|3202|3210|3204|3210.5|3204.5|3206.5|3200.5|34
1638438600000|2021-12-02 09:50:00|3210.5|3204.5|3210.5|3204.5|3210.8|3204.8|3207.8|3201.8|42
1638438900000|2021-12-02 09:55:00|3210.3|3204.3|3210.8|3204.8|3211|3205|3209|3203|40
1638439200000|2021-12-02 10:00:00|3210.5|3204.5|3209.3|3203.3|3211.3|3205.3|3209.3|3203.3|26
1638439500000|2021-12-02 10:05:00|3209.5|3203.5|3211.5|3205.5|3211.8|3205.8|3208.8|3202.8|25
1638439800000|2021-12-02 10:10:00|3211.3|3205.3|3209.8|3203.8|3211.3|3205.3|3208.3|3202.3|22
1638440100000|2021-12-02 10:15:00|3209.5|3203.5|3205.8|3199.8|3209.5|3203.5|3205.3|3199.3|24
1638440400000|2021-12-02 10:20:00|3206|3200|3208.5|3202.5|3208.5|3202.5|3204.3|3198.3|40
1638440700000|2021-12-02 10:25:00|3207.5|3201.5|3207.8|3201.8|3208|3202|3206.3|3200.3|18
1638441000000|2021-12-02 10:30:00|3207.5|3201.5|3206|3200|3207.5|3201.5|3205|3199|45
1638441300000|2021-12-02 10:35:00|3205.8|3199.8|3203.8|3197.8|3206|3200|3203|3197|29
1638441600000|2021-12-02 10:40:00|3204|3198|3203.3|3197.3|3205.3|3199.3|3202.5|3196.5|25
1638441900000|2021-12-02 10:45:00|3203.5|3197.5|3205.8|3199.8|3205.8|3199.8|3203.3|3197.3|9
1638442200000|2021-12-02 10:50:00|3206|3200|3206.5|3200.5|3207.8|3201.8|3204.8|3198.8|16
1638442500000|2021-12-02 10:55:00|3206.8|3200.8|3207.3|3201.3|3207.5|3201.5|3206.8|3200.8|16
1638442800000|2021-12-02 11:00:00|3207.5|3201.5|3206|3200|3207.5|3201.5|3204.3|3198.3|17
1638443100000|2021-12-02 11:05:00|3206.3|3200.3|3210|3204|3210.5|3204.5|3206.3|3200.3|18
1638443400000|2021-12-02 11:10:00|3209.8|3203.8|3209|3203|3209.8|3203.8|3205.3|3199.3|39
1638443700000|2021-12-02 11:15:00|3209.5|3203.5|3211|3205|3212.8|3206.8|3208.8|3202.8|26
1638444000000|2021-12-02 11:20:00|3211.3|3205.3|3212.8|3206.8|3213|3207|3211.3|3205.3|9
1638444300000|2021-12-02 11:25:00|3212.5|3206.5|3212.3|3206.3|3213.3|3207.3|3210.3|3204.3|20
1638444600000|2021-12-02 11:30:00|3212.5|3206.5|3212|3206|3213.3|3207.3|3212|3206|13
1638444900000|2021-12-02 11:35:00|3211.8|3205.8|3212.3|3206.3|3212.3|3206.3|3208.8|3202.8|33
1638445200000|2021-12-02 11:40:00|3212|3206|3212.8|3206.8|3212.8|3206.8|3212|3206|8
1638445500000|2021-12-02 11:45:00|3212.5|3206.5|3212.3|3206.3|3215.5|3209.5|3211.3|3205.3|21
1638445800000|2021-12-02 11:50:00|3212|3206|3212.3|3206.3|3213.8|3207.8|3211.8|3205.8|15
1638446100000|2021-12-02 11:55:00|3212.5|3206.5|3213.8|3207.8|3213.8|3207.8|3212.5|3206.5|9
1638446400000|2021-12-02 12:00:00|3213.5|3207.5|3210.8|3204.8|3213.8|3207.8|3210.8|3204.8|31
1638446700000|2021-12-02 12:05:00|3211|3205|3211|3205|3212|3206|3208.5|3202.5|53
1638447000000|2021-12-02 12:10:00|3210.5|3204.5|3211.5|3205.5|3211.5|3205.5|3208.8|3202.8|21
1638447300000|2021-12-02 12:15:00|3211.3|3205.3|3208|3202|3211.3|3205.3|3208|3202|17
1638447600000|2021-12-02 12:20:00|3208.3|3202.3|3211.8|3205.8|3211.8|3205.8|3208.3|3202.3|10
1638447900000|2021-12-02 12:25:00|3211.5|3205.5|3211.8|3205.8|3212|3206|3209|3203|27
1638448200000|2021-12-02 12:30:00|3211.5|3205.5|3211.3|3205.3|3212.5|3206.5|3211|3205|14
1638448500000|2021-12-02 12:35:00|3211|3205|3209.8|3203.8|3211|3205|3208.5|3202.5|50
1638448800000|2021-12-02 12:40:00|3209.5|3203.5|3207.3|3201.3|3210.3|3204.3|3206.3|3200.3|25
1638449100000|2021-12-02 12:45:00|3208.5|3202.5|3208.8|3202.8|3209.3|3203.3|3205.5|3199.5|28
1638449400000|2021-12-02 12:50:00|3208.3|3202.3|3216|3210|3216.3|3210.3|3208.3|3202.3|50
1638449700000|2021-12-02 12:55:00|3215.8|3209.8|3217.5|3211.5|3220.8|3214.8|3215|3209|85
1638450000000|2021-12-02 13:00:00|3217.8|3211.8|3219.5|3213.5|3221.8|3215.8|3211.5|3205.5|190
1638450300000|2021-12-02 13:05:00|3220.3|3214.3|3216.5|3210.5|3222.5|3216.5|3211.8|3205.8|159
1638450600000|2021-12-02 13:10:00|3216.8|3210.8|3214.5|3208.5|3218|3212|3213.5|3207.5|79
1638450900000|2021-12-02 13:15:00|3214.3|3208.3|3206.5|3200.5|3214.3|3208.3|3205.5|3199.5|119
1638451200000|2021-12-02 13:20:00|3206.8|3200.8|3206.5|3200.5|3209|3203|3206.3|3200.3|67
1638451500000|2021-12-02 13:25:00|3206.3|3200.3|3208.5|3202.5|3208.5|3202.5|3203.8|3197.8|71
1638451800000|2021-12-02 13:30:00|3208.8|3202.8|3204.5|3198.5|3212|3206|3204.5|3198.5|80
1638452100000|2021-12-02 13:35:00|3204.3|3198.3|3206|3200|3207|3201|3203.5|3197.5|55
1638452400000|2021-12-02 13:40:00|3206.3|3200.3|3194.5|3188.5|3207|3201|3194.3|3188.3|89
1638452700000|2021-12-02 13:45:00|3194.3|3188.3|3195.5|3189.5|3198.8|3192.8|3193.3|3187.3|63
1638453000000|2021-12-02 13:50:00|3195.3|3189.3|3194|3188|3196|3190|3192.8|3186.8|94
1638453300000|2021-12-02 13:55:00|3193.8|3187.8|3190.8|3184.8|3196.5|3190.5|3190.8|3184.8|76
1638453600000|2021-12-02 14:00:00|3190.5|3184.5|3176.3|3170.3|3191.5|3185.5|3175.5|3169.5|134
1638453900000|2021-12-02 14:05:00|3176|3170|3176.8|3170.8|3181.3|3175.3|3174.5|3168.5|110
1638454200000|2021-12-02 14:10:00|3177.3|3171.3|3189.3|3183.3|3189.5|3183.5|3177.3|3171.3|115
1638454500000|2021-12-02 14:15:00|3189|3183|3191.5|3185.5|3192|3186|3184|3178|113
1638454800000|2021-12-02 14:20:00|3191.3|3185.3|3199.8|3193.8|3200|3194|3191|3185|132
1638455100000|2021-12-02 14:25:00|3199.3|3193.3|3197.8|3191.8|3202.3|3196.3|3194.5|3188.5|144
1638455400000|2021-12-02 14:30:00|3197.5|3191.5|3188.8|3182.8|3202|3196|3188.8|3182.8|200
1638455700000|2021-12-02 14:35:00|3189|3183|3196|3190|3196.5|3190.5|3188.5|3182.5|158
1638456000000|2021-12-02 14:40:00|3195|3189|3195|3189|3201.8|3195.8|3193|3187|112
1638456300000|2021-12-02 14:45:00|3195.3|3189.3|3187.8|3181.8|3196|3190|3187.8|3181.8|111
1638456600000|2021-12-02 14:50:00|3188.3|3182.3|3183.5|3177.5|3190.5|3184.5|3183.5|3177.5|91
1638456900000|2021-12-02 14:55:00|3181.5|3175.5|3175.8|3169.8|3182.3|3176.3|3175.8|3169.8|79
1638457200000|2021-12-02 15:00:00|3175.5|3169.5|3176.3|3170.3|3178.5|3172.5|3170.8|3164.8|102
1638457500000|2021-12-02 15:05:00|3176|3170|3177.3|3171.3|3178.3|3172.3|3173.8|3167.8|91
1638457800000|2021-12-02 15:10:00|3176.8|3170.8|3179.5|3173.5|3181|3175|3173.8|3167.8|98
1638458100000|2021-12-02 15:15:00|3179|3173|3176.3|3170.3|3179.5|3173.5|3173.5|3167.5|96
1638458400000|2021-12-02 15:20:00|3176|3170|3178|3172|3178.5|3172.5|3173.8|3167.8|71
1638458700000|2021-12-02 15:25:00|3177.3|3171.3|3170|3164|3177.3|3171.3|3169.5|3163.5|112
1638459000000|2021-12-02 15:30:00|3170.3|3164.3|3170.3|3164.3|3173.3|3167.3|3168.5|3162.5|96
1638459300000|2021-12-02 15:35:00|3169.3|3163.3|3167.1|3161.1|3170.8|3164.8|3167.1|3161.1|56
1638459600000|2021-12-02 15:40:00|3167.3|3161.3|3160.8|3154.8|3167.8|3161.8|3156.3|3150.3|134
1638459900000|2021-12-02 15:45:00|3160.5|3154.5|3161.5|3155.5|3166.3|3160.3|3157.8|3151.8|135
1638460200000|2021-12-02 15:50:00|3161.8|3155.8|3151.8|3145.8|3164|3158|3148.5|3142.5|146
1638460500000|2021-12-02 15:55:00|3151.5|3145.5|3155.5|3149.5|3157.8|3151.8|3145.3|3139.3|218
1638460800000|2021-12-02 16:00:00|3155.8|3149.8|3155.3|3149.3|3158.5|3152.5|3152|3146|112
1638461100000|2021-12-02 16:05:00|3155|3149|3156|3150|3157.8|3151.8|3153.5|3147.5|37
1638461400000|2021-12-02 16:10:00|3156.3|3150.3|3156.3|3150.3|3157.8|3151.8|3156|3150|33
1638461700000|2021-12-02 16:15:00|3156.5|3150.5|3160.5|3154.5|3162.8|3156.8|3156.3|3150.3|94
1638462000000|2021-12-02 16:20:00|3160.3|3154.3|3161.8|3155.8|3162|3156|3159.5|3153.5|45
1638462300000|2021-12-02 16:25:00|3162|3156|3160|3154|3163.8|3157.8|3159.3|3153.3|56
1638462600000|2021-12-02 16:30:00|3160.3|3154.3|3160.3|3154.3|3167.5|3161.5|3160|3154|91
1638462900000|2021-12-02 16:35:00|3160|3154|3159.5|3153.5|3162|3156|3159.3|3153.3|44
1638463200000|2021-12-02 16:40:00|3159.3|3153.3|3165|3159|3169.8|3163.8|3159.3|3153.3|89
1638463500000|2021-12-02 16:45:00|3164.8|3158.8|3167.3|3161.3|3168.5|3162.5|3163.8|3157.8|36
1638463800000|2021-12-02 16:50:00|3167|3161|3166|3160|3168.8|3162.8|3166|3160|45
1638464100000|2021-12-02 16:55:00|3165.8|3159.8|3166.8|3160.8|3166.8|3160.8|3164|3158|30
1638464400000|2021-12-02 17:00:00|3166.5|3160.5|3165.5|3159.5|3167|3161|3165.5|3159.5|7
1638464700000|2021-12-02 17:05:00|3165|3159|3165|3159|3165|3159|3164.8|3158.8|3
1638465000000|2021-12-02 17:10:00|3164.8|3158.8|3165|3159|3165|3159|3164.8|3158.8|2
1638465300000|2021-12-02 17:15:00|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.3|3158.3|4
1638465600000|2021-12-02 17:20:00|3165|3159|3167.5|3161.5|3167.5|3161.5|3165|3159|13
1638465900000|2021-12-02 17:25:00|3167|3161|3167.8|3161.8|3168.5|3162.5|3166.8|3160.8|16
1638466200000|2021-12-02 17:30:00|3168|3162|3167.3|3161.3|3168.5|3162.5|3165.8|3159.8|22
1638466500000|2021-12-02 17:35:00|3167|3161|3165.5|3159.5|3168|3162|3165.5|3159.5|10
1638466800000|2021-12-02 17:40:00|3165.8|3159.8|3166.3|3160.3|3167.3|3161.3|3165.8|3159.8|10
1638467100000|2021-12-02 17:45:00|3166.5|3160.5|3169.3|3163.3|3169.8|3163.8|3166.3|3160.3|23
1638467400000|2021-12-02 17:50:00|3169|3163|3171.3|3165.3|3171.5|3165.5|3169|3163|20
1638467700000|2021-12-02 17:55:00|3171.4|3165.4|3174.4|3168.4|3174.9|3168.9|3171.4|3165.4|6
1638493200000|2021-12-03 01:00:00|3163.8|3157.8|3166|3160|3167|3161|3162.5|3156.5|80
1638493500000|2021-12-03 01:05:00|3166.5|3160.5|3180|3174|3180|3174|3166.3|3160.3|107
1638493800000|2021-12-03 01:10:00|3179.3|3173.3|3179|3173|3179.3|3173.3|3177|3171|24
1638494100000|2021-12-03 01:15:00|3179.3|3173.3|3176.3|3170.3|3179.3|3173.3|3175.5|3169.5|30
1638494400000|2021-12-03 01:20:00|3176.5|3170.5|3168.8|3162.8|3176.8|3170.8|3167.8|3161.8|98
1638494700000|2021-12-03 01:25:00|3168.5|3162.5|3170.3|3164.3|3173|3167|3168.5|3162.5|100
1638495000000|2021-12-03 01:30:00|3170.5|3164.5|3171.8|3165.8|3173.3|3167.3|3170.5|3164.5|189
1638495300000|2021-12-03 01:35:00|3171|3165|3172.8|3166.8|3173.5|3167.5|3171|3165|186
1638495600000|2021-12-03 01:40:00|3173.5|3167.5|3173.8|3167.8|3175.5|3169.5|3172|3166|175
1638495900000|2021-12-03 01:45:00|3173.5|3167.5|3171.8|3165.8|3174.8|3168.8|3171|3165|190
1638496200000|2021-12-03 01:50:00|3172.5|3166.5|3174.8|3168.8|3174.8|3168.8|3171|3165|106
1638496500000|2021-12-03 01:55:00|3175.3|3169.3|3176.3|3170.3|3177|3171|3174.3|3168.3|84
1638496800000|2021-12-03 02:00:00|3176.5|3170.5|3175.3|3169.3|3178.8|3172.8|3174.8|3168.8|52
1638497100000|2021-12-03 02:05:00|3175.5|3169.5|3176.8|3170.8|3179.3|3173.3|3174.8|3168.8|93
1638497400000|2021-12-03 02:10:00|3177|3171|3175.3|3169.3|3178.5|3172.5|3175.3|3169.3|43
1638497700000|2021-12-03 02:15:00|3175.5|3169.5|3176.3|3170.3|3177|3171|3175.5|3169.5|6
1638498000000|2021-12-03 02:20:00|3176|3170|3176|3170|3176|3170|3176|3170|1
1638498300000|2021-12-03 02:25:00|3176.3|3170.3|3176.3|3170.3|3176.3|3170.3|3176.3|3170.3|1
1638498600000|2021-12-03 02:30:00|3176|3170|3177.8|3171.8|3178.5|3172.5|3173.3|3167.3|58
1638498900000|2021-12-03 02:35:00|3177.5|3171.5|3178.5|3172.5|3178.5|3172.5|3177.5|3171.5|21
1638499200000|2021-12-03 02:40:00|3178.8|3172.8|3179.3|3173.3|3180|3174|3178.8|3172.8|10
1638499500000|2021-12-03 02:45:00|3179.5|3173.5|3183.3|3177.3|3183.3|3177.3|3179.5|3173.5|18
1638499800000|2021-12-03 02:50:00|3183|3177|3181.8|3175.8|3184|3178|3181.8|3175.8|49
1638500100000|2021-12-03 02:55:00|3181.5|3175.5|3181.3|3175.3|3182|3176|3179.8|3173.8|41
1638500400000|2021-12-03 03:00:00|3181.5|3175.5|3181.5|3175.5|3182.5|3176.5|3181.3|3175.3|43
1638500700000|2021-12-03 03:05:00|3181.8|3175.8|3181.3|3175.3|3182|3176|3180.3|3174.3|49
1638501000000|2021-12-03 03:10:00|3181.5|3175.5|3184|3178|3184.5|3178.5|3181.5|3175.5|44
1638501300000|2021-12-03 03:15:00|3184.3|3178.3|3182.8|3176.8|3185.5|3179.5|3182.5|3176.5|36
1638501600000|2021-12-03 03:20:00|3183|3177|3183.3|3177.3|3184|3178|3183|3177|17
1638501900000|2021-12-03 03:25:00|3183.5|3177.5|3184.8|3178.8|3185.8|3179.8|3183.5|3177.5|61
1638502200000|2021-12-03 03:30:00|3184.3|3178.3|3182|3176|3184.5|3178.5|3181.5|3175.5|22
1638502500000|2021-12-03 03:35:00|3182.3|3176.3|3182.5|3176.5|3182.5|3176.5|3181.8|3175.8|33
1638502800000|2021-12-03 03:40:00|3182|3176|3182.8|3176.8|3182.8|3176.8|3182|3176|8
1638503100000|2021-12-03 03:45:00|3182.5|3176.5|3182.8|3176.8|3183|3177|3182.5|3176.5|8
1638503400000|2021-12-03 03:50:00|3183|3177|3182.8|3176.8|3183|3177|3182.8|3176.8|6
1638503700000|2021-12-03 03:55:00|3183|3177|3182.8|3176.8|3183|3177|3182.5|3176.5|20
1638504000000|2021-12-03 04:00:00|3183|3177|3182.8|3176.8|3183|3177|3182.5|3176.5|6
1638504300000|2021-12-03 04:05:00|3183|3177|3182|3176|3183|3177|3181|3175|14
1638504600000|2021-12-03 04:10:00|3181.8|3175.8|3182.5|3176.5|3182.5|3176.5|3181.8|3175.8|20
1638504900000|2021-12-03 04:15:00|3182.3|3176.3|3182.3|3176.3|3182.5|3176.5|3182.3|3176.3|17
1638505200000|2021-12-03 04:20:00|3182.5|3176.5|3181.8|3175.8|3182.5|3176.5|3181.8|3175.8|7
1638505500000|2021-12-03 04:25:00|3182|3176|3182.3|3176.3|3182.5|3176.5|3181.5|3175.5|9
1638505800000|2021-12-03 04:30:00|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182|3176|6
1638506100000|2021-12-03 04:35:00|3182.5|3176.5|3182|3176|3182.5|3176.5|3181.8|3175.8|8
1638506400000|2021-12-03 04:40:00|3182.3|3176.3|3182.5|3176.5|3182.5|3176.5|3182.3|3176.3|10
1638506700000|2021-12-03 04:45:00|3182.3|3176.3|3182|3176|3182.5|3176.5|3181.8|3175.8|22
1638507000000|2021-12-03 04:50:00|3181.8|3175.8|3182|3176|3182|3176|3181.5|3175.5|9
1638507300000|2021-12-03 04:55:00|3182.3|3176.3|3181.8|3175.8|3182.3|3176.3|3181.5|3175.5|8
1638507600000|2021-12-03 05:00:00|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|1
1638507900000|2021-12-03 05:05:00|3181.8|3175.8|3182|3176|3182.3|3176.3|3181.8|3175.8|5
1638508200000|2021-12-03 05:10:00|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|1
1638508500000|2021-12-03 05:15:00|3182|3176|3183|3177|3183|3177|3182|3176|7
1638508800000|2021-12-03 05:20:00|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183|3177|3
1638509100000|2021-12-03 05:25:00|3183.8|3177.8|3185.5|3179.5|3185.5|3179.5|3183|3177|22
1638509400000|2021-12-03 05:30:00|3185.8|3179.8|3198.8|3192.8|3200.3|3194.3|3185.8|3179.8|167
1638509700000|2021-12-03 05:35:00|3199|3193|3202|3196|3202.3|3196.3|3199|3193|71
1638510000000|2021-12-03 05:40:00|3202.3|3196.3|3204|3198|3211|3205|3200|3194|154
1638510300000|2021-12-03 05:45:00|3203.8|3197.8|3207.5|3201.5|3208.3|3202.3|3202.8|3196.8|79
1638510600000|2021-12-03 05:50:00|3207.8|3201.8|3213.3|3207.3|3213.5|3207.5|3207.5|3201.5|133
1638510900000|2021-12-03 05:55:00|3213|3207|3208|3202|3214|3208|3206.5|3200.5|126
1638511200000|2021-12-03 06:00:00|3208.3|3202.3|3206.8|3200.8|3210.8|3204.8|3206|3200|70
1638511500000|2021-12-03 06:05:00|3207|3201|3204.5|3198.5|3207|3201|3203.3|3197.3|59
1638511800000|2021-12-03 06:10:00|3204.8|3198.8|3208|3202|3211|3205|3204.3|3198.3|114
1638512100000|2021-12-03 06:15:00|3208.3|3202.3|3206.3|3200.3|3208.3|3202.3|3206.3|3200.3|29
1638512400000|2021-12-03 06:20:00|3206.5|3200.5|3206.3|3200.3|3207.5|3201.5|3206.3|3200.3|14
1638512700000|2021-12-03 06:25:00|3206|3200|3205|3199|3207.3|3201.3|3205|3199|31
1638513000000|2021-12-03 06:30:00|3204.8|3198.8|3204.3|3198.3|3205.5|3199.5|3203.8|3197.8|36
1638513300000|2021-12-03 06:35:00|3204.5|3198.5|3205|3199|3206.5|3200.5|3203.8|3197.8|83
1638513600000|2021-12-03 06:40:00|3204.8|3198.8|3210.8|3204.8|3210.8|3204.8|3204.8|3198.8|35
1638513900000|2021-12-03 06:45:00|3210.5|3204.5|3208|3202|3210.5|3204.5|3207.5|3201.5|42
1638514200000|2021-12-03 06:50:00|3208.3|3202.3|3206.8|3200.8|3210|3204|3206.8|3200.8|47
1638514500000|2021-12-03 06:55:00|3206|3200|3207.5|3201.5|3207.5|3201.5|3205|3199|65
1638514800000|2021-12-03 07:00:00|3208.8|3202.8|3202|3196|3208.8|3202.8|3202|3196|23
1638515100000|2021-12-03 07:05:00|3201.8|3195.8|3201|3195|3203|3197|3201|3195|7
1638515400000|2021-12-03 07:10:00|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199.3|3193.3|5
1638515700000|2021-12-03 07:15:00|3199.8|3193.8|3195.3|3189.3|3202|3196|3195.3|3189.3|23
1638516000000|2021-12-03 07:20:00|3195.5|3189.5|3195|3189|3195.8|3189.8|3194.5|3188.5|10
1638516300000|2021-12-03 07:25:00|3194.5|3188.5|3199|3193|3199.5|3193.5|3194.5|3188.5|18
1638516600000|2021-12-03 07:30:00|3198.8|3192.8|3200.3|3194.3|3200.3|3194.3|3198.8|3192.8|12
1638516900000|2021-12-03 07:35:00|3199.8|3193.8|3196.5|3190.5|3199.8|3193.8|3196.5|3190.5|31
1638517200000|2021-12-03 07:40:00|3197|3191|3196|3190|3197.8|3191.8|3195.8|3189.8|21
1638517500000|2021-12-03 07:45:00|3195.8|3189.8|3196.3|3190.3|3197|3191|3195.8|3189.8|30
1638517800000|2021-12-03 07:50:00|3197|3191|3197.3|3191.3|3197.3|3191.3|3196|3190|17
1638518100000|2021-12-03 07:55:00|3197.5|3191.5|3198.5|3192.5|3198.5|3192.5|3196.8|3190.8|44
1638518400000|2021-12-03 08:00:00|3199.5|3193.5|3205.5|3199.5|3205.5|3199.5|3198.8|3192.8|41
1638518700000|2021-12-03 08:05:00|3205.8|3199.8|3208.6|3202.6|3208.6|3202.6|3205.8|3199.8|13
1638519000000|2021-12-03 08:10:00|3209|3203|3211.8|3205.8|3212.3|3206.3|3208.3|3202.3|24
1638519300000|2021-12-03 08:15:00|3212|3206|3212.3|3206.3|3212.8|3206.8|3210.5|3204.5|14
1638519600000|2021-12-03 08:20:00|3212.5|3206.5|3211.3|3205.3|3212.8|3206.8|3210.3|3204.3|49
1638519900000|2021-12-03 08:25:00|3211|3205|3208.8|3202.8|3212.3|3206.3|3208.8|3202.8|37
1638520200000|2021-12-03 08:30:00|3207.8|3201.8|3200.5|3194.5|3208|3202|3197.9|3191.9|69
1638520500000|2021-12-03 08:35:00|3200.8|3194.8|3206.3|3200.3|3206.3|3200.3|3200.8|3194.8|10
1638520800000|2021-12-03 08:40:00|3206.5|3200.5|3205.9|3199.9|3207.5|3201.5|3204.5|3198.5|17
1638521100000|2021-12-03 08:45:00|3205.6|3199.6|3205|3199|3208|3202|3204.8|3198.8|19
1638521400000|2021-12-03 08:50:00|3205.3|3199.3|3200.5|3194.5|3206.5|3200.5|3200.5|3194.5|57
1638521700000|2021-12-03 08:55:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3200.5|3194.5|35
1638522000000|2021-12-03 09:00:00|3201.8|3195.8|3199|3193|3202|3196|3198.3|3192.3|40
1638522300000|2021-12-03 09:05:00|3199.3|3193.3|3201.3|3195.3|3201.5|3195.5|3199.3|3193.3|17
1638522600000|2021-12-03 09:10:00|3200.8|3194.8|3201.3|3195.3|3201.3|3195.3|3198.8|3192.8|29
1638522900000|2021-12-03 09:15:00|3201.5|3195.5|3201.8|3195.8|3202|3196|3201.3|3195.3|6
1638523200000|2021-12-03 09:20:00|3202|3196|3200.8|3194.8|3202|3196|3200.8|3194.8|10
1638523500000|2021-12-03 09:25:00|3201.3|3195.3|3200.8|3194.8|3201.5|3195.5|3200.5|3194.5|7
1638523800000|2021-12-03 09:30:00|3200.5|3194.5|3199.8|3193.8|3202|3196|3199.8|3193.8|27
1638524100000|2021-12-03 09:35:00|3200.5|3194.5|3196.5|3190.5|3200.5|3194.5|3196|3190|15
1638524400000|2021-12-03 09:40:00|3196.3|3190.3|3200.5|3194.5|3200.5|3194.5|3195.5|3189.5|15
1638524700000|2021-12-03 09:45:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3200.8|3194.8|4
1638525000000|2021-12-03 09:50:00|3201.3|3195.3|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|3
1638525300000|2021-12-03 09:55:00|3201.3|3195.3|3201.3|3195.3|3201.8|3195.8|3200.5|3194.5|9
1638525600000|2021-12-03 10:00:00|3201.8|3195.8|3200.3|3194.3|3201.8|3195.8|3198.5|3192.5|9
1638525900000|2021-12-03 10:05:00|3199.8|3193.8|3195.8|3189.8|3199.8|3193.8|3195.5|3189.5|39
1638526200000|2021-12-03 10:10:00|3195.5|3189.5|3198.3|3192.3|3198.3|3192.3|3194.5|3188.5|48
1638526500000|2021-12-03 10:15:00|3198|3192|3197.5|3191.5|3198|3192|3196.5|3190.5|16
1638526800000|2021-12-03 10:20:00|3197.3|3191.3|3197.5|3191.5|3198.3|3192.3|3197.3|3191.3|8
1638527100000|2021-12-03 10:25:00|3197.3|3191.3|3194.3|3188.3|3197.5|3191.5|3194.3|3188.3|29
1638527400000|2021-12-03 10:30:00|3194.5|3188.5|3193.8|3187.8|3195.5|3189.5|3193.8|3187.8|45
1638527700000|2021-12-03 10:35:00|3193.5|3187.5|3188.8|3182.8|3193.5|3187.5|3188.8|3182.8|24
1638528000000|2021-12-03 10:40:00|3189|3183|3175|3169|3189|3183|3171.8|3165.8|81
1638528300000|2021-12-03 10:45:00|3175.5|3169.5|3179|3173|3179.3|3173.3|3175.5|3169.5|20
1638528600000|2021-12-03 10:50:00|3179.8|3173.8|3183|3177|3183.8|3177.8|3179.8|3173.8|51
1638528900000|2021-12-03 10:55:00|3183.5|3177.5|3184.3|3178.3|3184.3|3178.3|3177.8|3171.8|20
1638529200000|2021-12-03 11:00:00|3184|3178|3182.8|3176.8|3185|3179|3182|3176|26
1638529500000|2021-12-03 11:05:00|3183|3177|3186.3|3180.3|3188|3182|3183|3177|29
1638529800000|2021-12-03 11:10:00|3186.5|3180.5|3187.3|3181.3|3189.3|3183.3|3186.3|3180.3|51
1638530100000|2021-12-03 11:15:00|3186.5|3180.5|3187.3|3181.3|3187.5|3181.5|3186.5|3180.5|20
1638530400000|2021-12-03 11:20:00|3187.8|3181.8|3187.8|3181.8|3188.5|3182.5|3187.5|3181.5|26
1638530700000|2021-12-03 11:25:00|3188|3182|3189.5|3183.5|3189.5|3183.5|3187.5|3181.5|28
1638531000000|2021-12-03 11:30:00|3189.8|3183.8|3186.5|3180.5|3189.8|3183.8|3186.3|3180.3|29
1638531300000|2021-12-03 11:35:00|3186.3|3180.3|3185|3179|3186.5|3180.5|3184.5|3178.5|12
1638531600000|2021-12-03 11:40:00|3185.3|3179.3|3186.3|3180.3|3187|3181|3185.3|3179.3|20
1638531900000|2021-12-03 11:45:00|3186|3180|3185.3|3179.3|3186.3|3180.3|3184.3|3178.3|33
1638532200000|2021-12-03 11:50:00|3184.8|3178.8|3187.8|3181.8|3188|3182|3184.8|3178.8|14
1638532500000|2021-12-03 11:55:00|3188|3182|3188|3182|3188.8|3182.8|3186.5|3180.5|32
1638532800000|2021-12-03 12:00:00|3188.3|3182.3|3187|3181|3188.5|3182.5|3184.3|3178.3|23
1638533100000|2021-12-03 12:05:00|3187.3|3181.3|3189.3|3183.3|3190.5|3184.5|3187.3|3181.3|16
1638533400000|2021-12-03 12:10:00|3188.8|3182.8|3186.5|3180.5|3189.5|3183.5|3186.5|3180.5|29
1638533700000|2021-12-03 12:15:00|3186.8|3180.8|3188|3182|3188.3|3182.3|3186.5|3180.5|18
1638534000000|2021-12-03 12:20:00|3188.3|3182.3|3186.3|3180.3|3188.3|3182.3|3185.8|3179.8|23
1638534300000|2021-12-03 12:25:00|3185.3|3179.3|3186|3180|3186.5|3180.5|3185|3179|13
1638534600000|2021-12-03 12:30:00|3186.3|3180.3|3186|3180|3187|3181|3185.3|3179.3|13
1638534900000|2021-12-03 12:35:00|3186.3|3180.3|3185.5|3179.5|3186.8|3180.8|3185.3|3179.3|11
1638535200000|2021-12-03 12:40:00|3185.8|3179.8|3187.3|3181.3|3187.3|3181.3|3185.8|3179.8|7
1638535500000|2021-12-03 12:45:00|3187.5|3181.5|3194.3|3188.3|3195|3189|3187.5|3181.5|54
1638535800000|2021-12-03 12:50:00|3194|3188|3194.5|3188.5|3196|3190|3192|3186|51
1638536100000|2021-12-03 12:55:00|3195|3189|3196.5|3190.5|3200.3|3194.3|3191.8|3185.8|54
1638536400000|2021-12-03 13:00:00|3196.8|3190.8|3186.3|3180.3|3197|3191|3184.3|3178.3|195
1638536700000|2021-12-03 13:05:00|3186.8|3180.8|3191.8|3185.8|3192|3186|3185.3|3179.3|136
1638537000000|2021-12-03 13:10:00|3192|3186|3184|3178|3193|3187|3184|3178|107
1638537300000|2021-12-03 13:15:00|3183.5|3177.5|3188.5|3182.5|3190.5|3184.5|3183.5|3177.5|122
1638537600000|2021-12-03 13:20:00|3188.3|3182.3|3190|3184|3190.5|3184.5|3186.3|3180.3|88
1638537900000|2021-12-03 13:25:00|3189.8|3183.8|3187.3|3181.3|3190|3184|3185.8|3179.8|73
1638538200000|2021-12-03 13:30:00|3187.8|3181.8|3184.3|3178.3|3189.8|3183.8|3184|3178|88
1638538500000|2021-12-03 13:35:00|3183.8|3177.8|3185.3|3179.3|3189|3183|3181.5|3175.5|81
1638538800000|2021-12-03 13:40:00|3185|3179|3182|3176|3185|3179|3180.5|3174.5|92
1638539100000|2021-12-03 13:45:00|3181.8|3175.8|3179|3173|3182.5|3176.5|3177|3171|62
1638539400000|2021-12-03 13:50:00|3178.8|3172.8|3173|3167|3180.3|3174.3|3172|3166|91
1638539700000|2021-12-03 13:55:00|3172.8|3166.8|3169.5|3163.5|3173|3167|3167.5|3161.5|139
1638540000000|2021-12-03 14:00:00|3169.3|3163.3|3167.5|3161.5|3170.3|3164.3|3165.5|3159.5|136
1638540300000|2021-12-03 14:05:00|3167|3161|3169.3|3163.3|3171.4|3165.4|3167|3161|39
1638540600000|2021-12-03 14:10:00|3169|3163|3170.3|3164.3|3172|3166|3168.5|3162.5|43
1638540900000|2021-12-03 14:15:00|3170.5|3164.5|3174.3|3168.3|3176|3170|3170.5|3164.5|91
1638541200000|2021-12-03 14:20:00|3174|3168|3169.8|3163.8|3174|3168|3169.5|3163.5|45
1638541500000|2021-12-03 14:25:00|3170|3164|3175.3|3169.3|3175.5|3169.5|3170|3164|83
1638541800000|2021-12-03 14:30:00|3175|3169|3174.8|3168.8|3176.5|3170.5|3173.8|3167.8|46
1638542100000|2021-12-03 14:35:00|3174.5|3168.5|3181.5|3175.5|3182.3|3176.3|3172.8|3166.8|116
1638542400000|2021-12-03 14:40:00|3181.3|3175.3|3180.3|3174.3|3183.5|3177.5|3178|3172|80
1638542700000|2021-12-03 14:45:00|3180.5|3174.5|3180.3|3174.3|3183.5|3177.5|3174.5|3168.5|96
1638543000000|2021-12-03 14:50:00|3180|3174|3175.8|3169.8|3181|3175|3175|3169|72
1638543300000|2021-12-03 14:55:00|3175|3169|3173.8|3167.8|3178.3|3172.3|3171|3165|96
1638543600000|2021-12-03 15:00:00|3173.5|3167.5|3168.5|3162.5|3175.3|3169.3|3168.5|3162.5|64
1638543900000|2021-12-03 15:05:00|3168.8|3162.8|3166.5|3160.5|3169|3163|3166.5|3160.5|27
1638544200000|2021-12-03 15:10:00|3166.8|3160.8|3162.5|3156.5|3168.8|3162.8|3161.5|3155.5|62
1638544500000|2021-12-03 15:15:00|3163.3|3157.3|3162|3156|3165|3159|3161.3|3155.3|65
1638544800000|2021-12-03 15:20:00|3162.3|3156.3|3165.3|3159.3|3165.3|3159.3|3161|3155|35
1638545100000|2021-12-03 15:25:00|3165.5|3159.5|3163.3|3157.3|3165.5|3159.5|3163|3157|41
1638545400000|2021-12-03 15:30:00|3163|3157|3162.5|3156.5|3163.8|3157.8|3161.8|3155.8|33
1638545700000|2021-12-03 15:35:00|3162|3156|3159.5|3153.5|3163|3157|3158.3|3152.3|44
1638546000000|2021-12-03 15:40:00|3159.3|3153.3|3158.8|3152.8|3159.5|3153.5|3158.3|3152.3|27
1638546300000|2021-12-03 15:45:00|3158.5|3152.5|3153.3|3147.3|3161|3155|3152|3146|77
1638546600000|2021-12-03 15:50:00|3153|3147|3155.5|3149.5|3157.3|3151.3|3150.5|3144.5|61
1638546900000|2021-12-03 15:55:00|3155.3|3149.3|3169.3|3163.3|3170.3|3164.3|3155.3|3149.3|168
1638547200000|2021-12-03 16:00:00|3169|3163|3169|3163|3170|3164|3164.5|3158.5|61
1638547500000|2021-12-03 16:05:00|3168.8|3162.8|3170.3|3164.3|3171.8|3165.8|3167.3|3161.3|28
1638547800000|2021-12-03 16:10:00|3170.5|3164.5|3167.8|3161.8|3170.5|3164.5|3167.3|3161.3|30
1638548100000|2021-12-03 16:15:00|3167.5|3161.5|3166.3|3160.3|3168.3|3162.3|3165.5|3159.5|36
1638548400000|2021-12-03 16:20:00|3166|3160|3167.3|3161.3|3168|3162|3166|3160|23
1638548700000|2021-12-03 16:25:00|3167.5|3161.5|3168.3|3162.3|3168.8|3162.8|3167.3|3161.3|16
1638549000000|2021-12-03 16:30:00|3168.5|3162.5|3170|3164|3171|3165|3168.5|3162.5|33
1638549300000|2021-12-03 16:35:00|3169.8|3163.8|3168.5|3162.5|3170.5|3164.5|3168.5|3162.5|28
1638549600000|2021-12-03 16:40:00|3169|3163|3161|3155|3169|3163|3160.8|3154.8|20
1638549900000|2021-12-03 16:45:00|3160.8|3154.8|3163.1|3157.1|3163.1|3157.1|3159.5|3153.5|32
1638550200000|2021-12-03 16:50:00|3162.9|3156.9|3165.3|3159.3|3165.5|3159.5|3161.8|3155.8|25
1638550500000|2021-12-03 16:55:00|3165|3159|3162.3|3156.3|3165|3159|3161.8|3155.8|24
1638550800000|2021-12-03 17:00:00|3162.5|3156.5|3162.3|3156.3|3163.6|3157.6|3162.3|3156.3|21
1638551100000|2021-12-03 17:05:00|3162.5|3156.5|3161|3155|3163|3157|3161|3155|11
1638551400000|2021-12-03 17:10:00|3161.3|3155.3|3160.5|3154.5|3162.3|3156.3|3160.5|3154.5|12
1638551700000|2021-12-03 17:15:00|3160.8|3154.8|3163.8|3157.8|3164|3158|3160.8|3154.8|16
1638552000000|2021-12-03 17:20:00|3163.5|3157.5|3167.3|3161.3|3169.3|3163.3|3163.5|3157.5|16
1638552300000|2021-12-03 17:25:00|3166.8|3160.8|3165.8|3159.8|3166.8|3160.8|3165|3159|10
1638552600000|2021-12-03 17:30:00|3165.3|3159.3|3163.5|3157.5|3165.3|3159.3|3163.5|3157.5|3
1638552900000|2021-12-03 17:35:00|3163.8|3157.8|3165.3|3159.3|3166.5|3160.5|3162.5|3156.5|16
1638553200000|2021-12-03 17:40:00|3165|3159|3165.8|3159.8|3166.8|3160.8|3164|3158|18
1638553500000|2021-12-03 17:45:00|3166|3160|3166|3160|3166|3160|3164.3|3158.3|17
1638553800000|2021-12-03 17:50:00|3167.3|3161.3|3166|3160|3167.3|3161.3|3163.5|3157.5|22
1638554100000|2021-12-03 17:55:00|3166.3|3160.3|3168.1|3162.1|3168.6|3162.6|3165.9|3159.9|18
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3167.5|3161.5|3175.8|3169.8|3167.5|3153.5|42
1638752700000|2021-12-06 01:05:00|3166.8|3160.8|3166.8|3160.8|3168|3162|3163|3157|77
1638753000000|2021-12-06 01:10:00|3166.5|3160.5|3165.5|3159.5|3167.3|3161.3|3165.3|3159.3|24
1638753300000|2021-12-06 01:15:00|3165.3|3159.3|3164.8|3158.8|3166.8|3160.8|3161.8|3155.8|52
1638753600000|2021-12-06 01:20:00|3164.5|3158.5|3156.5|3150.5|3164.5|3158.5|3156.5|3150.5|72
1638753900000|2021-12-06 01:25:00|3157|3151|3158.5|3152.5|3159.3|3153.3|3155.5|3149.5|52
1638754200000|2021-12-06 01:30:00|3158.8|3152.8|3159.8|3153.8|3160.3|3154.3|3157.3|3151.3|73
1638754500000|2021-12-06 01:35:00|3159.3|3153.3|3158.3|3152.3|3159.5|3153.5|3156|3150|65
1638754800000|2021-12-06 01:40:00|3158|3152|3159.3|3153.3|3160.3|3154.3|3157.5|3151.5|30
1638755100000|2021-12-06 01:45:00|3159|3153|3155|3149|3159.8|3153.8|3154|3148|80
1638755400000|2021-12-06 01:50:00|3155.3|3149.3|3152|3146|3156|3150|3152|3146|38
1638755700000|2021-12-06 01:55:00|3151.8|3145.8|3151.8|3145.8|3152.5|3146.5|3149|3143|102
1638756000000|2021-12-06 02:00:00|3152|3146|3152.5|3146.5|3155.3|3149.3|3150.8|3144.8|76
1638756300000|2021-12-06 02:05:00|3152.8|3146.8|3156.3|3150.3|3158.3|3152.3|3152.5|3146.5|58
1638756600000|2021-12-06 02:10:00|3156|3150|3161.5|3155.5|3162.5|3156.5|3155.8|3149.8|84
1638756900000|2021-12-06 02:15:00|3161.3|3155.3|3160.3|3154.3|3161.8|3155.8|3160.3|3154.3|9
1638757200000|2021-12-06 02:20:00|3159.8|3153.8|3160.3|3154.3|3160.5|3154.5|3159.5|3153.5|8
1638757500000|2021-12-06 02:25:00|3160.5|3154.5|3160.5|3154.5|3160.8|3154.8|3160.3|3154.3|5
1638757800000|2021-12-06 02:30:00|3160.3|3154.3|3163.5|3157.5|3164.3|3158.3|3157.3|3151.3|104
1638758100000|2021-12-06 02:35:00|3163.3|3157.3|3165.3|3159.3|3166.8|3160.8|3161.8|3155.8|139
1638758400000|2021-12-06 02:40:00|3165|3159|3162.3|3156.3|3166.5|3160.5|3161.3|3155.3|64
1638758700000|2021-12-06 02:45:00|3162.5|3156.5|3165.3|3159.3|3165.8|3159.8|3161.5|3155.5|61
1638759000000|2021-12-06 02:50:00|3165|3159|3161.8|3155.8|3165|3159|3160.8|3154.8|36
1638759300000|2021-12-06 02:55:00|3161.5|3155.5|3163|3157|3164|3158|3161.3|3155.3|31
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3159.5|3153.5|3163|3157|3159.3|3153.3|38
1638759900000|2021-12-06 03:05:00|3159.3|3153.3|3159|3153|3160.3|3154.3|3158|3152|23
1638760200000|2021-12-06 03:10:00|3159.3|3153.3|3157|3151|3159.3|3153.3|3156.5|3150.5|20
1638760500000|2021-12-06 03:15:00|3157.3|3151.3|3155.5|3149.5|3157.5|3151.5|3155.3|3149.3|24
1638760800000|2021-12-06 03:20:00|3155.3|3149.3|3153|3147|3155.3|3149.3|3152.5|3146.5|48
1638761100000|2021-12-06 03:25:00|3153.3|3147.3|3154.5|3148.5|3154.8|3148.8|3152.8|3146.8|24
1638761400000|2021-12-06 03:30:00|3154.8|3148.8|3156.3|3150.3|3156.5|3150.5|3154.8|3148.8|18
1638761700000|2021-12-06 03:35:00|3156|3150|3156.8|3150.8|3157|3151|3156|3150|9
1638762000000|2021-12-06 03:40:00|3156.5|3150.5|3156.8|3150.8|3157.5|3151.5|3155.8|3149.8|18
1638762300000|2021-12-06 03:45:00|3156.5|3150.5|3152.3|3146.3|3156.5|3150.5|3152.3|3146.3|25
1638762600000|2021-12-06 03:50:00|3152.5|3146.5|3149.8|3143.8|3153|3147|3148.5|3142.5|31
1638762900000|2021-12-06 03:55:00|3149|3143|3150.3|3144.3|3154|3148|3148|3142|32
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151.5|3145.5|3151.6|3145.6|3149|3143|12
1638763500000|2021-12-06 04:05:00|3151.8|3145.8|3152|3146|3152.6|3146.6|3151.8|3145.8|6
1638763800000|2021-12-06 04:10:00|3151.3|3145.3|3151|3145|3151.3|3145.3|3151|3145|2
1638765300000|2021-12-06 04:35:00|3150.8|3144.8|3150.8|3144.8|3151.3|3145.3|3150.5|3144.5|4
1638765900000|2021-12-06 04:45:00|3151|3145|3151|3145|3151|3145|3151|3145|1
1638766200000|2021-12-06 04:50:00|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1638767100000|2021-12-06 05:05:00|3150.8|3144.8|3151|3145|3151.3|3145.3|3150.8|3144.8|5
1638767400000|2021-12-06 05:10:00|3150.8|3144.8|3149.5|3143.5|3151|3145|3149.3|3143.3|19
1638767700000|2021-12-06 05:15:00|3149.3|3143.3|3150.3|3144.3|3150.3|3144.3|3148.8|3142.8|9
1638768000000|2021-12-06 05:20:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|9
1638768300000|2021-12-06 05:25:00|3148.3|3142.3|3147.8|3141.8|3148.3|3142.3|3147.5|3141.5|9
1638768600000|2021-12-06 05:30:00|3148.3|3142.3|3149.5|3143.5|3149.8|3143.8|3147.3|3141.3|45
1638768900000|2021-12-06 05:35:00|3149.8|3143.8|3148.8|3142.8|3149.8|3143.8|3147|3141|75
1638769200000|2021-12-06 05:40:00|3149|3143|3147.3|3141.3|3149|3143|3146.3|3140.3|24
1638769500000|2021-12-06 05:45:00|3147.5|3141.5|3146|3140|3147.5|3141.5|3145.3|3139.3|21
1638769800000|2021-12-06 05:50:00|3146.3|3140.3|3146.3|3140.3|3147.3|3141.3|3145.5|3139.5|18
1638770100000|2021-12-06 05:55:00|3147.5|3141.5|3146.8|3140.8|3147.5|3141.5|3144.8|3138.8|32
1638770400000|2021-12-06 06:00:00|3147|3141|3145|3139|3153|3147|3143.5|3137.5|123
1638770700000|2021-12-06 06:05:00|3145.5|3139.5|3146|3140|3148.5|3142.5|3145.5|3139.5|32
1638771000000|2021-12-06 06:10:00|3145.8|3139.8|3146.5|3140.5|3148.3|3142.3|3143.8|3137.8|42
1638771300000|2021-12-06 06:15:00|3146.3|3140.3|3145.3|3139.3|3146.8|3140.8|3145|3139|33
1638771600000|2021-12-06 06:20:00|3145.5|3139.5|3145.5|3139.5|3149.8|3143.8|3145.3|3139.3|62
1638771900000|2021-12-06 06:25:00|3145.8|3139.8|3145|3139|3145.8|3139.8|3143.3|3137.3|39
1638772200000|2021-12-06 06:30:00|3144.8|3138.8|3140|3134|3144.8|3138.8|3140|3134|48
1638772500000|2021-12-06 06:35:00|3140.3|3134.3|3141.5|3135.5|3142.5|3136.5|3139.8|3133.8|27
1638772800000|2021-12-06 06:40:00|3141|3135|3144.3|3138.3|3144.3|3138.3|3140.8|3134.8|23
1638773100000|2021-12-06 06:45:00|3144.5|3138.5|3141.8|3135.8|3146|3140|3141.5|3135.5|54
1638773400000|2021-12-06 06:50:00|3142|3136|3136.8|3130.8|3142|3136|3136|3130|84
1638773700000|2021-12-06 06:55:00|3137|3131|3136.5|3130.5|3138.5|3132.5|3136|3130|44
1638774000000|2021-12-06 07:00:00|3137|3131|3137|3131|3137|3131|3136.5|3130.5|7
1638774300000|2021-12-06 07:05:00|3137.3|3131.3|3136.8|3130.8|3137.8|3131.8|3136.3|3130.3|21
1638774600000|2021-12-06 07:10:00|3136.5|3130.5|3136.3|3130.3|3136.5|3130.5|3136.3|3130.3|2
1638774900000|2021-12-06 07:15:00|3136.8|3130.8|3136|3130|3136.8|3130.8|3135.5|3129.5|7
1638775200000|2021-12-06 07:20:00|3136.3|3130.3|3134.5|3128.5|3136.5|3130.5|3133.5|3127.5|16
1638775500000|2021-12-06 07:25:00|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3133.5|3127.5|5
1638775800000|2021-12-06 07:30:00|3134|3128|3129|3123|3134|3128|3129|3123|15
1638776100000|2021-12-06 07:35:00|3128.8|3122.8|3121.3|3115.3|3128.8|3122.8|3121.3|3115.3|17
1638776400000|2021-12-06 07:40:00|3120.8|3114.8|3120|3114|3120.8|3114.8|3119.8|3113.8|12
1638776700000|2021-12-06 07:45:00|3119.8|3113.8|3124.3|3118.3|3124.5|3118.5|3119.8|3113.8|12
1638777000000|2021-12-06 07:50:00|3124.5|3118.5|3121.5|3115.5|3124.5|3118.5|3120.8|3114.8|23
1638777300000|2021-12-06 07:55:00|3121.8|3115.8|3121|3115|3122.1|3116.1|3117|3111|72
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3120.5|3114.5|3122.8|3116.8|3117.3|3111.3|37
1638777900000|2021-12-06 08:05:00|3121|3115|3128|3122|3128|3122|3121|3115|19
1638778200000|2021-12-06 08:10:00|3128.3|3122.3|3127.8|3121.8|3131.5|3125.5|3126.3|3120.3|26
1638778500000|2021-12-06 08:15:00|3127.5|3121.5|3124|3118|3127.5|3121.5|3124|3118|18
1638778800000|2021-12-06 08:20:00|3124.3|3118.3|3124.3|3118.3|3125|3119|3123.8|3117.8|32
1638779100000|2021-12-06 08:25:00|3125.5|3119.5|3124|3118|3125.8|3119.8|3123.8|3117.8|16
1638779400000|2021-12-06 08:30:00|3124.3|3118.3|3124|3118|3124.3|3118.3|3123.8|3117.8|8
1638779700000|2021-12-06 08:35:00|3123.8|3117.8|3128|3122|3128|3122|3123.8|3117.8|10
1638780000000|2021-12-06 08:40:00|3127.8|3121.8|3127.5|3121.5|3127.8|3121.8|3127.5|3121.5|2
1638780300000|2021-12-06 08:45:00|3127.3|3121.3|3132.8|3126.8|3133|3127|3127.3|3121.3|23
1638780600000|2021-12-06 08:50:00|3132.5|3126.5|3134.8|3128.8|3134.8|3128.8|3131.5|3125.5|24
1638780900000|2021-12-06 08:55:00|3134.5|3128.5|3132|3126|3134.5|3128.5|3132|3126|6
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3142.9|3136.9|3161.6|3155.6|3129.5|3123.5|137
1638781500000|2021-12-06 09:05:00|3142.8|3136.8|3142|3136|3143|3137|3140.5|3134.5|17
1638781800000|2021-12-06 09:10:00|3141|3135|3140.8|3134.8|3144|3138|3139.3|3133.3|24
1638782100000|2021-12-06 09:15:00|3141.3|3135.3|3142|3136|3142|3136|3141.3|3135.3|5
1638782400000|2021-12-06 09:20:00|3141.3|3135.3|3142.3|3136.3|3142.3|3136.3|3140.5|3134.5|6
1638782700000|2021-12-06 09:25:00|3141.1|3135.1|3142.3|3136.3|3142.5|3136.5|3141.1|3135.1|4
1638783000000|2021-12-06 09:30:00|3142|3136|3143.5|3137.5|3143.5|3137.5|3140.3|3134.3|20
1638783300000|2021-12-06 09:35:00|3144|3138|3143|3137|3144.3|3138.3|3142.3|3136.3|16
1638783600000|2021-12-06 09:40:00|3143.3|3137.3|3143.5|3137.5|3144.3|3138.3|3142.5|3136.5|10
1638783900000|2021-12-06 09:45:00|3143.3|3137.3|3141|3135|3143.3|3137.3|3140.8|3134.8|14
1638784200000|2021-12-06 09:50:00|3141.3|3135.3|3142.3|3136.3|3146.5|3140.5|3141.3|3135.3|21
1638784500000|2021-12-06 09:55:00|3142|3136|3143.3|3137.3|3143.3|3137.3|3141.3|3135.3|41
1638784800000|2021-12-06 10:00:00|3143|3137|3141.3|3135.3|3143|3137|3140.3|3134.3|42
1638785100000|2021-12-06 10:05:00|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.3|3134.3|18
1638785400000|2021-12-06 10:10:00|3142.3|3136.3|3147.3|3141.3|3147.8|3141.8|3142.3|3136.3|13
1638785700000|2021-12-06 10:15:00|3147|3141|3147.3|3141.3|3147.5|3141.5|3145.5|3139.5|9
1638786000000|2021-12-06 10:20:00|3146.3|3140.3|3145|3139|3147.5|3141.5|3145|3139|9
1638786300000|2021-12-06 10:25:00|3144.8|3138.8|3148.9|3142.9|3148.9|3142.9|3143.3|3137.3|19
1638786600000|2021-12-06 10:30:00|3148.6|3142.6|3146.5|3140.5|3148.6|3142.6|3140.5|3134.5|35
1638786900000|2021-12-06 10:35:00|3146.3|3140.3|3146.5|3140.5|3146.5|3140.5|3143.3|3137.3|27
1638787200000|2021-12-06 10:40:00|3146.8|3140.8|3148|3142|3148.8|3142.8|3146.5|3140.5|8
1638787500000|2021-12-06 10:45:00|3147|3141|3147.8|3141.8|3148|3142|3147|3141|9
1638787800000|2021-12-06 10:50:00|3147.5|3141.5|3144.8|3138.8|3147.8|3141.8|3144.8|3138.8|9
1638788100000|2021-12-06 10:55:00|3145|3139|3146|3140|3146.8|3140.8|3145|3139|11
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3145.3|3139.3|3148|3142|3145.3|3139.3|28
1638788700000|2021-12-06 11:05:00|3145.8|3139.8|3146|3140|3146|3140|3145.3|3139.3|13
1638789000000|2021-12-06 11:10:00|3146.3|3140.3|3144|3138|3147.8|3141.8|3143.3|3137.3|25
1638789300000|2021-12-06 11:15:00|3144.3|3138.3|3145|3139|3145|3139|3142.5|3136.5|25
1638789600000|2021-12-06 11:20:00|3145.3|3139.3|3146|3140|3147.8|3141.8|3143.5|3137.5|24
1638789900000|2021-12-06 11:25:00|3146.3|3140.3|3146.8|3140.8|3148|3142|3145.8|3139.8|54
1638790200000|2021-12-06 11:30:00|3147|3141|3146|3140|3147.3|3141.3|3145|3139|35
1638790500000|2021-12-06 11:35:00|3146.3|3140.3|3145.5|3139.5|3148|3142|3145.3|3139.3|80
1638790800000|2021-12-06 11:40:00|3146.3|3140.3|3145.3|3139.3|3146.8|3140.8|3144.5|3138.5|23
1638791100000|2021-12-06 11:45:00|3146.3|3140.3|3142.8|3136.8|3148.3|3142.3|3141.8|3135.8|35
1638791400000|2021-12-06 11:50:00|3143|3137|3142.5|3136.5|3143.8|3137.8|3142|3136|46
1638791700000|2021-12-06 11:55:00|3143|3137|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|75
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3148.5|3142.5|3152.3|3146.3|3148.3|3142.3|44
1638792300000|2021-12-06 12:05:00|3148.3|3142.3|3148.5|3142.5|3148.5|3142.5|3144.8|3138.8|21
1638792600000|2021-12-06 12:10:00|3148.3|3142.3|3148.9|3142.9|3149.8|3143.8|3147.3|3141.3|24
1638792900000|2021-12-06 12:15:00|3149|3143|3148.8|3142.8|3149.8|3143.8|3148.3|3142.3|8
1638793200000|2021-12-06 12:20:00|3148.5|3142.5|3146.8|3140.8|3148.5|3142.5|3146.6|3140.6|10
1638793500000|2021-12-06 12:25:00|3146.5|3140.5|3146.5|3140.5|3148.5|3142.5|3146|3140|24
1638793800000|2021-12-06 12:30:00|3146.3|3140.3|3142.3|3136.3|3146.8|3140.8|3141.5|3135.5|28
1638794100000|2021-12-06 12:35:00|3142|3136|3145|3139|3145.3|3139.3|3135|3129|41
1638794400000|2021-12-06 12:40:00|3144.3|3138.3|3144.5|3138.5|3149.3|3143.3|3143.5|3137.5|38
1638794700000|2021-12-06 12:45:00|3145|3139|3149|3143|3149.3|3143.3|3144.5|3138.5|37
1638795000000|2021-12-06 12:50:00|3149.3|3143.3|3145.5|3139.5|3152.8|3146.8|3143.8|3137.8|40
1638795300000|2021-12-06 12:55:00|3145|3139|3141.5|3135.5|3148.5|3142.5|3140.3|3134.3|52
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3146.5|3140.5|3149.5|3143.5|3140.3|3134.3|153
1638795900000|2021-12-06 13:05:00|3146.3|3140.3|3144|3138|3148|3142|3144|3138|54
1638796200000|2021-12-06 13:10:00|3144.3|3138.3|3148|3142|3148|3142|3142.5|3136.5|73
1638796500000|2021-12-06 13:15:00|3147.5|3141.5|3145.3|3139.3|3148.3|3142.3|3144|3138|30
1638796800000|2021-12-06 13:20:00|3145.5|3139.5|3151.8|3145.8|3153.3|3147.3|3145.5|3139.5|40
1638797100000|2021-12-06 13:25:00|3153.3|3147.3|3152.3|3146.3|3153.3|3147.3|3150.8|3144.8|52
1638797400000|2021-12-06 13:30:00|3152.5|3146.5|3152.3|3146.3|3153.5|3147.5|3151.3|3145.3|41
1638797700000|2021-12-06 13:35:00|3152|3146|3154.3|3148.3|3154.3|3148.3|3148.5|3142.5|78
1638798000000|2021-12-06 13:40:00|3154.5|3148.5|3155|3149|3155.8|3149.8|3153.3|3147.3|65
1638798300000|2021-12-06 13:45:00|3154.8|3148.8|3153.3|3147.3|3156.3|3150.3|3153|3147|49
1638798600000|2021-12-06 13:50:00|3153.5|3147.5|3156|3150|3156.8|3150.8|3151.8|3145.8|90
1638798900000|2021-12-06 13:55:00|3155.8|3149.8|3154.5|3148.5|3156|3150|3150.8|3144.8|70
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3152.5|3146.5|3154.3|3148.3|3148.3|3142.3|102
1638799500000|2021-12-06 14:05:00|3152|3146|3147.8|3141.8|3152|3146|3145.5|3139.5|75
1638799800000|2021-12-06 14:10:00|3147.5|3141.5|3146.3|3140.3|3147.8|3141.8|3144|3138|65
1638800100000|2021-12-06 14:15:00|3145.8|3139.8|3145.3|3139.3|3147.3|3141.3|3145|3139|115
1638800400000|2021-12-06 14:20:00|3145|3139|3143.8|3137.8|3145.8|3139.8|3142.5|3136.5|56
1638800700000|2021-12-06 14:25:00|3143.3|3137.3|3144.3|3138.3|3144.8|3138.8|3141.3|3135.3|40
1638801000000|2021-12-06 14:30:00|3145|3139|3140.3|3134.3|3147.3|3141.3|3140.3|3134.3|68
1638801300000|2021-12-06 14:35:00|3140|3134|3137.8|3131.8|3140.5|3134.5|3136|3130|113
1638801600000|2021-12-06 14:40:00|3138|3132|3143.3|3137.3|3144|3138|3137.5|3131.5|70
1638801900000|2021-12-06 14:45:00|3143.5|3137.5|3139.5|3133.5|3143.5|3137.5|3139.5|3133.5|52
1638802200000|2021-12-06 14:50:00|3140.3|3134.3|3139.8|3133.8|3141|3135|3135.8|3129.8|76
1638802500000|2021-12-06 14:55:00|3139.5|3133.5|3141.5|3135.5|3144.3|3138.3|3138.6|3132.6|57
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3146.5|3140.5|3150.8|3144.8|3140.5|3134.5|112
1638803100000|2021-12-06 15:05:00|3147|3141|3144|3138|3148.3|3142.3|3141.5|3135.5|106
1638803400000|2021-12-06 15:10:00|3143.8|3137.8|3140.5|3134.5|3147|3141|3139.3|3133.3|94
1638803700000|2021-12-06 15:15:00|3140.3|3134.3|3138.8|3132.8|3141.8|3135.8|3138|3132|52
1638804000000|2021-12-06 15:20:00|3138.5|3132.5|3137|3131|3141.3|3135.3|3136|3130|41
1638804300000|2021-12-06 15:25:00|3136.5|3130.5|3135.5|3129.5|3139|3133|3135.5|3129.5|35
1638804600000|2021-12-06 15:30:00|3135.8|3129.8|3136.8|3130.8|3138|3132|3134.3|3128.3|52
1638804900000|2021-12-06 15:35:00|3136.5|3130.5|3138.8|3132.8|3138.8|3132.8|3134.3|3128.3|52
1638805200000|2021-12-06 15:40:00|3139|3133|3149.5|3143.5|3150.3|3144.3|3137.8|3131.8|101
1638805500000|2021-12-06 15:45:00|3149.3|3143.3|3151|3145|3154.3|3148.3|3149|3143|93
1638805800000|2021-12-06 15:50:00|3150.8|3144.8|3155|3149|3155.5|3149.5|3149|3143|94
1638806100000|2021-12-06 15:55:00|3155.3|3149.3|3165.8|3159.8|3169.5|3163.5|3155.3|3149.3|270
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3160.3|3154.3|3165.5|3159.5|3159.3|3153.3|70
1638806700000|2021-12-06 16:05:00|3159.8|3153.8|3158.5|3152.5|3160|3154|3157.8|3151.8|31
1638807000000|2021-12-06 16:10:00|3159.5|3153.5|3158.5|3152.5|3159.5|3153.5|3157.8|3151.8|18
1638807300000|2021-12-06 16:15:00|3159|3153|3160.5|3154.5|3160.8|3154.8|3158.5|3152.5|46
1638807600000|2021-12-06 16:20:00|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3158.3|3152.3|21
1638807900000|2021-12-06 16:25:00|3159.5|3153.5|3165.8|3159.8|3165.8|3159.8|3159.5|3153.5|17
1638808200000|2021-12-06 16:30:00|3166|3160|3163.8|3157.8|3166.8|3160.8|3161.8|3155.8|58
1638808500000|2021-12-06 16:35:00|3163.5|3157.5|3164.3|3158.3|3164.5|3158.5|3163|3157|59
1638808800000|2021-12-06 16:40:00|3164|3158|3163|3157|3164|3158|3162.5|3156.5|12
1638809100000|2021-12-06 16:45:00|3163.3|3157.3|3163.3|3157.3|3163.8|3157.8|3163|3157|7
1638809400000|2021-12-06 16:50:00|3163.5|3157.5|3162.3|3156.3|3163.8|3157.8|3162.3|3156.3|9
1638809700000|2021-12-06 16:55:00|3162|3156|3162.8|3156.8|3163.5|3157.5|3162|3156|45
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3163|3157|3163.8|3157.8|3162.3|3156.3|19
1638810300000|2021-12-06 17:05:00|3163.3|3157.3|3163.8|3157.8|3164.5|3158.5|3163|3157|10
1638810600000|2021-12-06 17:10:00|3163.3|3157.3|3164.8|3158.8|3165.3|3159.3|3163|3157|39
1638810900000|2021-12-06 17:15:00|3165|3159|3165|3159|3165.5|3159.5|3164.3|3158.3|23
1638811200000|2021-12-06 17:20:00|3166.3|3160.3|3167.5|3161.5|3167.5|3161.5|3166.3|3160.3|3
1638811800000|2021-12-06 17:30:00|3167.3|3161.3|3165.8|3159.8|3168.8|3162.8|3165.5|3159.5|13
1638812100000|2021-12-06 17:35:00|3165.5|3159.5|3166.3|3160.3|3167|3161|3165|3159|20
1638812400000|2021-12-06 17:40:00|3167|3161|3166.3|3160.3|3167.3|3161.3|3166|3160|8
1638812700000|2021-12-06 17:45:00|3166.5|3160.5|3167.5|3161.5|3167.8|3161.8|3166.5|3160.5|6
1638813000000|2021-12-06 17:50:00|3167|3161|3167.3|3161.3|3167.3|3161.3|3167|3161|2
1638813300000|2021-12-06 17:55:00|3167.4|3161.4|3167.6|3161.6|3167.6|3161.6|3166.6|3160.6|7
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3160|3154|3164.8|3158.8|3159.8|3153.8|69
1638839100000|2021-12-07 01:05:00|3161.3|3155.3|3159.8|3153.8|3164|3158|3159.5|3153.5|74
1638839400000|2021-12-07 01:10:00|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159|3153|5
1638839700000|2021-12-07 01:15:00|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.5|3152.5|3
1638840000000|2021-12-07 01:20:00|3159.8|3153.8|3156|3150|3160.8|3154.8|3156|3150|19
1638840300000|2021-12-07 01:25:00|3155.5|3149.5|3155.3|3149.3|3155.5|3149.5|3155.3|3149.3|4
1638840600000|2021-12-07 01:30:00|3155.5|3149.5|3157|3151|3158.3|3152.3|3155|3149|77
1638840900000|2021-12-07 01:35:00|3157.3|3151.3|3158.8|3152.8|3159.5|3153.5|3156.3|3150.3|95
1638841200000|2021-12-07 01:40:00|3158.5|3152.5|3156.5|3150.5|3159|3153|3156.3|3150.3|58
1638841500000|2021-12-07 01:45:00|3156.3|3150.3|3158.3|3152.3|3159.3|3153.3|3155.3|3149.3|41
1638841800000|2021-12-07 01:50:00|3158|3152|3159.3|3153.3|3160.3|3154.3|3157.8|3151.8|59
1638842100000|2021-12-07 01:55:00|3159.8|3153.8|3164|3158|3165.5|3159.5|3159.8|3153.8|82
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3162|3156|3164.3|3158.3|3160.5|3154.5|22
1638842700000|2021-12-07 02:05:00|3162.3|3156.3|3160.5|3154.5|3162.3|3156.3|3160.3|3154.3|25
1638843000000|2021-12-07 02:10:00|3160.3|3154.3|3161|3155|3161.8|3155.8|3159.8|3153.8|47
1638843300000|2021-12-07 02:15:00|3162.3|3156.3|3161.8|3155.8|3162.8|3156.8|3161.8|3155.8|15
1638843900000|2021-12-07 02:25:00|3161.5|3155.5|3161|3155|3163|3157|3161|3155|7
1638844200000|2021-12-07 02:30:00|3160.8|3154.8|3158.5|3152.5|3161.8|3155.8|3155.5|3149.5|51
1638844500000|2021-12-07 02:35:00|3158.3|3152.3|3161|3155|3162.3|3156.3|3157.8|3151.8|79
1638844800000|2021-12-07 02:40:00|3160.8|3154.8|3159.5|3153.5|3160.8|3154.8|3157.5|3151.5|50
1638845100000|2021-12-07 02:45:00|3159.3|3153.3|3156.5|3150.5|3159.3|3153.3|3154.8|3148.8|49
1638845400000|2021-12-07 02:50:00|3156.8|3150.8|3155|3149|3156.8|3150.8|3154|3148|44
1638845700000|2021-12-07 02:55:00|3154.8|3148.8|3152.3|3146.3|3155.3|3149.3|3151.5|3145.5|59
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3152.3|3146.3|3154.5|3148.5|3150.8|3144.8|58
1638846300000|2021-12-07 03:05:00|3151.8|3145.8|3152.3|3146.3|3152.9|3146.9|3151|3145|48
1638846600000|2021-12-07 03:10:00|3152.5|3146.5|3153.8|3147.8|3155.5|3149.5|3152.3|3146.3|110
1638846900000|2021-12-07 03:15:00|3153.5|3147.5|3152.8|3146.8|3154.3|3148.3|3151.8|3145.8|46
1638847200000|2021-12-07 03:20:00|3152.5|3146.5|3151.8|3145.8|3152.5|3146.5|3150.8|3144.8|28
1638847500000|2021-12-07 03:25:00|3152|3146|3155|3149|3155.8|3149.8|3151.8|3145.8|71
1638847800000|2021-12-07 03:30:00|3154.8|3148.8|3154|3148|3155.3|3149.3|3153.3|3147.3|26
1638848100000|2021-12-07 03:35:00|3154.3|3148.3|3157.5|3151.5|3158|3152|3154.3|3148.3|21
1638848400000|2021-12-07 03:40:00|3157.8|3151.8|3158.3|3152.3|3158.3|3152.3|3157.3|3151.3|12
1638848700000|2021-12-07 03:45:00|3158.5|3152.5|3159.3|3153.3|3159.5|3153.5|3158.5|3152.5|13
1638849000000|2021-12-07 03:50:00|3159.5|3153.5|3159|3153|3160|3154|3157.8|3151.8|28
1638849300000|2021-12-07 03:55:00|3158.8|3152.8|3159|3153|3159|3153|3158.3|3152.3|8
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3164.3|3158.3|3165.5|3159.5|3158.8|3152.8|16
1638849900000|2021-12-07 04:05:00|3165.3|3159.3|3171.5|3165.5|3173|3167|3165|3159|20
1638850200000|2021-12-07 04:10:00|3172|3166|3171.5|3165.5|3172.3|3166.3|3171.3|3165.3|10
1638850500000|2021-12-07 04:15:00|3171.8|3165.8|3172.3|3166.3|3173|3167|3171.5|3165.5|10
1638850800000|2021-12-07 04:20:00|3172|3166|3172.8|3166.8|3172.8|3166.8|3172|3166|28
1638851400000|2021-12-07 04:30:00|3172.5|3166.5|3176.5|3170.5|3177.3|3171.3|3172.3|3166.3|31
1638851700000|2021-12-07 04:35:00|3176.3|3170.3|3177.5|3171.5|3180.5|3174.5|3173.3|3167.3|35
1638852000000|2021-12-07 04:40:00|3178.4|3172.4|3181|3175|3184.3|3178.3|3177.5|3171.5|37
1638852300000|2021-12-07 04:45:00|3182.3|3176.3|3180.3|3174.3|3182.3|3176.3|3177.3|3171.3|44
1638852600000|2021-12-07 04:50:00|3180.5|3174.5|3181.8|3175.8|3181.8|3175.8|3179.3|3173.3|35
1638852900000|2021-12-07 04:55:00|3182|3176|3183.5|3177.5|3183.8|3177.8|3182|3176|15
1638853200000|2021-12-07 05:00:00|3184|3178|3183.5|3177.5|3184.5|3178.5|3182.3|3176.3|7
1638853500000|2021-12-07 05:05:00|3183.8|3177.8|3186|3180|3186.5|3180.5|3183.8|3177.8|11
1638853800000|2021-12-07 05:10:00|3186.3|3180.3|3183.3|3177.3|3189|3183|3183.3|3177.3|30
1638854100000|2021-12-07 05:15:00|3183.5|3177.5|3182.5|3176.5|3183.8|3177.8|3182|3176|10
1638854400000|2021-12-07 05:20:00|3181.8|3175.8|3184.3|3178.3|3184.3|3178.3|3181.5|3175.5|17
1638854700000|2021-12-07 05:25:00|3184|3178|3182.3|3176.3|3184.5|3178.5|3181.5|3175.5|31
1638855000000|2021-12-07 05:30:00|3182|3176|3179.3|3173.3|3182|3176|3173|3167|126
1638855300000|2021-12-07 05:35:00|3179.5|3173.5|3182.3|3176.3|3182.5|3176.5|3179.5|3173.5|61
1638855600000|2021-12-07 05:40:00|3182.8|3176.8|3180.5|3174.5|3182.8|3176.8|3179.8|3173.8|112
1638855900000|2021-12-07 05:45:00|3179.8|3173.8|3172|3166|3181|3175|3171.8|3165.8|125
1638856200000|2021-12-07 05:50:00|3172.3|3166.3|3174.8|3168.8|3175.5|3169.5|3172|3166|50
1638856500000|2021-12-07 05:55:00|3175|3169|3177.3|3171.3|3177.8|3171.8|3174.5|3168.5|31
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3178.3|3172.3|3178.5|3172.5|3176.8|3170.8|51
1638857100000|2021-12-07 06:05:00|3178.5|3172.5|3177.8|3171.8|3178.8|3172.8|3176.3|3170.3|62
1638857400000|2021-12-07 06:10:00|3177.5|3171.5|3183|3177|3184.8|3178.8|3177.3|3171.3|128
1638857700000|2021-12-07 06:15:00|3183.3|3177.3|3181.5|3175.5|3184.8|3178.8|3181.3|3175.3|87
1638858000000|2021-12-07 06:20:00|3181.3|3175.3|3182.5|3176.5|3182.5|3176.5|3179.3|3173.3|89
1638858300000|2021-12-07 06:25:00|3181.5|3175.5|3179.3|3173.3|3182.5|3176.5|3179|3173|40
1638858600000|2021-12-07 06:30:00|3179.5|3173.5|3179|3173|3182.3|3176.3|3178.5|3172.5|57
1638858900000|2021-12-07 06:35:00|3179.5|3173.5|3175.3|3169.3|3180.5|3174.5|3175.3|3169.3|222
1638859200000|2021-12-07 06:40:00|3174.8|3168.8|3179.3|3173.3|3180.5|3174.5|3172.3|3166.3|150
1638859500000|2021-12-07 06:45:00|3179.5|3173.5|3184|3178|3184|3178|3178.3|3172.3|64
1638859800000|2021-12-07 06:50:00|3184.3|3178.3|3186.3|3180.3|3187.8|3181.8|3183.3|3177.3|84
1638860100000|2021-12-07 06:55:00|3186|3180|3176.5|3170.5|3186|3180|3176.5|3170.5|72
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3179.5|3173.5|3179.5|3173.5|3175.5|3169.5|15
1638860700000|2021-12-07 07:05:00|3179|3173|3178.5|3172.5|3179.3|3173.3|3177.8|3171.8|10
1638861000000|2021-12-07 07:10:00|3178.8|3172.8|3177.3|3171.3|3178.8|3172.8|3177.3|3171.3|8
1638861300000|2021-12-07 07:15:00|3176|3170|3174.8|3168.8|3176.6|3170.6|3174.8|3168.8|8
1638861600000|2021-12-07 07:20:00|3175.6|3169.6|3175.3|3169.3|3175.9|3169.9|3175.3|3169.3|3
1638861900000|2021-12-07 07:25:00|3175|3169|3171.6|3165.6|3175|3169|3170.8|3164.8|40
1638862200000|2021-12-07 07:30:00|3171.9|3165.9|3172|3166|3173|3167|3169.8|3163.8|28
1638862500000|2021-12-07 07:35:00|3171.3|3165.3|3171.5|3165.5|3174|3168|3169.5|3163.5|51
1638862800000|2021-12-07 07:40:00|3172|3166|3169.3|3163.3|3172.3|3166.3|3167|3161|51
1638863100000|2021-12-07 07:45:00|3169.5|3163.5|3171.5|3165.5|3172.3|3166.3|3169.3|3163.3|75
1638863400000|2021-12-07 07:50:00|3171.8|3165.8|3172.8|3166.8|3174.5|3168.5|3171.5|3165.5|26
1638863700000|2021-12-07 07:55:00|3173|3167|3171.3|3165.3|3174.8|3168.8|3171.3|3165.3|48
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3171.3|3165.3|3174|3168|3166.3|3160.3|60
1638864300000|2021-12-07 08:05:00|3171|3165|3179.8|3173.8|3182|3176|3170.5|3164.5|34
1638864600000|2021-12-07 08:10:00|3180.3|3174.3|3184.3|3178.3|3187|3181|3180.3|3174.3|43
1638864900000|2021-12-07 08:15:00|3184|3178|3186|3180|3186.5|3180.5|3183.3|3177.3|80
1638865200000|2021-12-07 08:20:00|3186.3|3180.3|3187.5|3181.5|3187.8|3181.8|3184.3|3178.3|39
1638865500000|2021-12-07 08:25:00|3187.8|3181.8|3188|3182|3188.8|3182.8|3187|3181|11
1638865800000|2021-12-07 08:30:00|3187.8|3181.8|3192.3|3186.3|3192.3|3186.3|3187.8|3181.8|17
1638866100000|2021-12-07 08:35:00|3192|3186|3196.3|3190.3|3196.8|3190.8|3189|3183|53
1638866400000|2021-12-07 08:40:00|3196.8|3190.8|3204.5|3198.5|3204.5|3198.5|3193.3|3187.3|39
1638866700000|2021-12-07 08:45:00|3205.3|3199.3|3206.3|3200.3|3208.3|3202.3|3203.8|3197.8|33
1638867000000|2021-12-07 08:50:00|3206|3200|3209.3|3203.3|3209.3|3203.3|3200|3194|26
1638867300000|2021-12-07 08:55:00|3209.5|3203.5|3208.5|3202.5|3210.3|3204.3|3205.8|3199.8|57
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3227|3221|3236|3230|3207.8|3201.8|97
1638867900000|2021-12-07 09:05:00|3226|3220|3245|3239|3248|3242|3225|3219|90
1638868200000|2021-12-07 09:10:00|3244.8|3238.8|3236|3230|3245|3239|3236|3230|51
1638868500000|2021-12-07 09:15:00|3235.8|3229.8|3237|3231|3238.8|3232.8|3234.3|3228.3|24
1638868800000|2021-12-07 09:20:00|3236.5|3230.5|3238.5|3232.5|3239.5|3233.5|3236.5|3230.5|16
1638869100000|2021-12-07 09:25:00|3237.5|3231.5|3241.5|3235.5|3242.5|3236.5|3237.5|3231.5|22
1638869400000|2021-12-07 09:30:00|3241.8|3235.8|3236.3|3230.3|3242|3236|3235|3229|33
1638869700000|2021-12-07 09:35:00|3236.5|3230.5|3232.8|3226.8|3238.3|3232.3|3232.3|3226.3|54
1638870000000|2021-12-07 09:40:00|3233|3227|3233.8|3227.8|3236.3|3230.3|3233|3227|27
1638870300000|2021-12-07 09:45:00|3234.3|3228.3|3232.8|3226.8|3234.5|3228.5|3232.8|3226.8|14
1638870600000|2021-12-07 09:50:00|3231.8|3225.8|3230.8|3224.8|3233.8|3227.8|3230.8|3224.8|18
1638870900000|2021-12-07 09:55:00|3231|3225|3231.3|3225.3|3232.3|3226.3|3231|3225|17
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3231.8|3225.8|3231.8|3225.8|3231|3225|18
1638871500000|2021-12-07 10:05:00|3231.5|3225.5|3229.3|3223.3|3231.8|3225.8|3229|3223|21
1638871800000|2021-12-07 10:10:00|3229|3223|3228.3|3222.3|3230|3224|3228|3222|28
1638872100000|2021-12-07 10:15:00|3228.8|3222.8|3227|3221|3228.8|3222.8|3224.5|3218.5|38
1638872400000|2021-12-07 10:20:00|3227.8|3221.8|3227.3|3221.3|3228.8|3222.8|3226.8|3220.8|20
1638872700000|2021-12-07 10:25:00|3227|3221|3229.8|3223.8|3230.5|3224.5|3226.8|3220.8|18
1638873000000|2021-12-07 10:30:00|3230.3|3224.3|3230.5|3224.5|3231|3225|3228.5|3222.5|13
1638873300000|2021-12-07 10:35:00|3230.8|3224.8|3231.3|3225.3|3231.5|3225.5|3230.5|3224.5|21
1638873600000|2021-12-07 10:40:00|3231.5|3225.5|3230|3224|3231.8|3225.8|3230|3224|11
1638873900000|2021-12-07 10:45:00|3231|3225|3230.3|3224.3|3231.5|3225.5|3230.3|3224.3|12
1638874200000|2021-12-07 10:50:00|3230.5|3224.5|3227|3221|3230.8|3224.8|3226|3220|18
1638874500000|2021-12-07 10:55:00|3227.8|3221.8|3227.8|3221.8|3227.8|3221.8|3226.8|3220.8|15
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3227.5|3221.5|3228.8|3222.8|3226.3|3220.3|28
1638875100000|2021-12-07 11:05:00|3227.8|3221.8|3230|3224|3230|3224|3227.5|3221.5|21
1638875400000|2021-12-07 11:10:00|3229.8|3223.8|3229.5|3223.5|3230.3|3224.3|3229|3223|21
1638875700000|2021-12-07 11:15:00|3229.8|3223.8|3229.3|3223.3|3230.3|3224.3|3229.3|3223.3|11
1638876000000|2021-12-07 11:20:00|3228.8|3222.8|3226.8|3220.8|3228.8|3222.8|3226.8|3220.8|6
1638876300000|2021-12-07 11:25:00|3226.5|3220.5|3225.8|3219.8|3226.5|3220.5|3221.5|3215.5|19
1638876600000|2021-12-07 11:30:00|3226|3220|3228|3222|3230|3224|3226|3220|26
1638876900000|2021-12-07 11:35:00|3228.3|3222.3|3228|3222|3230.3|3224.3|3227.8|3221.8|33
1638877200000|2021-12-07 11:40:00|3228.8|3222.8|3227.3|3221.3|3229.3|3223.3|3226.8|3220.8|53
1638877500000|2021-12-07 11:45:00|3227|3221|3222|3216|3228|3222|3222|3216|22
1638877800000|2021-12-07 11:50:00|3221.8|3215.8|3223.8|3217.8|3224.5|3218.5|3221.3|3215.3|21
1638878100000|2021-12-07 11:55:00|3223.5|3217.5|3223.3|3217.3|3223.5|3217.5|3219.3|3213.3|27
1638878400000|2021-12-07 12:00:00|3224.3|3218.3|3224.5|3218.5|3229.5|3223.5|3223|3217|57
1638878700000|2021-12-07 12:05:00|3224.3|3218.3|3224.5|3218.5|3225.1|3219.1|3223|3217|56
1638879000000|2021-12-07 12:10:00|3224.8|3218.8|3226.8|3220.8|3227.8|3221.8|3224.8|3218.8|9
1638879300000|2021-12-07 12:15:00|3226.5|3220.5|3225.3|3219.3|3226.5|3220.5|3224.8|3218.8|8
1638879600000|2021-12-07 12:20:00|3225.5|3219.5|3228.5|3222.5|3228.8|3222.8|3225|3219|22
1638879900000|2021-12-07 12:25:00|3227.5|3221.5|3227.5|3221.5|3228.8|3222.8|3227|3221|23
1638880200000|2021-12-07 12:30:00|3226.8|3220.8|3220.8|3214.8|3227|3221|3220.3|3214.3|24
1638880500000|2021-12-07 12:35:00|3221.3|3215.3|3225|3219|3225|3219|3221.3|3215.3|27
1638880800000|2021-12-07 12:40:00|3224.5|3218.5|3227.8|3221.8|3228.5|3222.5|3224|3218|22
1638881100000|2021-12-07 12:45:00|3227.5|3221.5|3225.3|3219.3|3228.8|3222.8|3225.3|3219.3|46
1638881400000|2021-12-07 12:50:00|3225|3219|3225|3219|3230.5|3224.5|3225|3219|31
1638881700000|2021-12-07 12:55:00|3225.3|3219.3|3221.5|3215.5|3227.8|3221.8|3219.9|3213.9|52
1638882000000|2021-12-07 13:00:00|3221.3|3215.3|3214|3208|3223.5|3217.5|3212.3|3206.3|234
1638882300000|2021-12-07 13:05:00|3214.5|3208.5|3222.3|3216.3|3224.8|3218.8|3214.5|3208.5|110
1638882600000|2021-12-07 13:10:00|3222.5|3216.5|3230.3|3224.3|3230.3|3224.3|3222.5|3216.5|118
1638882900000|2021-12-07 13:15:00|3230.5|3224.5|3224|3218|3230.8|3224.8|3224|3218|145
1638883200000|2021-12-07 13:20:00|3224.5|3218.5|3222.5|3216.5|3227|3221|3221|3215|110
1638883500000|2021-12-07 13:25:00|3223|3217|3218.5|3212.5|3223.8|3217.8|3216.5|3210.5|71
1638883800000|2021-12-07 13:30:00|3218.3|3212.3|3213.8|3207.8|3218.3|3212.3|3207.8|3201.8|137
1638884100000|2021-12-07 13:35:00|3214|3208|3214.8|3208.8|3217.5|3211.5|3214|3208|49
1638884400000|2021-12-07 13:40:00|3215|3209|3211.5|3205.5|3215|3209|3211.5|3205.5|40
1638884700000|2021-12-07 13:45:00|3212|3206|3213.8|3207.8|3214.3|3208.3|3211.5|3205.5|82
1638885000000|2021-12-07 13:50:00|3213|3207|3212.3|3206.3|3213.3|3207.3|3211.5|3205.5|56
1638885300000|2021-12-07 13:55:00|3211.8|3205.8|3212.5|3206.5|3213.3|3207.3|3211.5|3205.5|66
1638885600000|2021-12-07 14:00:00|3212.3|3206.3|3213.8|3207.8|3216.5|3210.5|3210.3|3204.3|36
1638885900000|2021-12-07 14:05:00|3213.3|3207.3|3215.5|3209.5|3215.8|3209.8|3212.5|3206.5|35
1638886200000|2021-12-07 14:10:00|3216.5|3210.5|3218.5|3212.5|3220.5|3214.5|3212.8|3206.8|81
1638886500000|2021-12-07 14:15:00|3218.3|3212.3|3221.5|3215.5|3222.3|3216.3|3216.8|3210.8|28
1638886800000|2021-12-07 14:20:00|3221.8|3215.8|3227.8|3221.8|3228.3|3222.3|3221.8|3215.8|69
1638887100000|2021-12-07 14:25:00|3228|3222|3227.5|3221.5|3229.5|3223.5|3224.5|3218.5|40
1638887400000|2021-12-07 14:30:00|3227.8|3221.8|3226.3|3220.3|3229.8|3223.8|3225.4|3219.4|68
1638887700000|2021-12-07 14:35:00|3226.5|3220.5|3221.5|3215.5|3226.5|3220.5|3221.5|3215.5|57
1638888000000|2021-12-07 14:40:00|3222|3216|3225.5|3219.5|3225.5|3219.5|3219.8|3213.8|77
1638888300000|2021-12-07 14:45:00|3225.3|3219.3|3226.5|3220.5|3226.8|3220.8|3224.8|3218.8|22
1638888600000|2021-12-07 14:50:00|3226.3|3220.3|3228|3222|3228.5|3222.5|3225.8|3219.8|42
1638888900000|2021-12-07 14:55:00|3227.8|3221.8|3229.3|3223.3|3231.5|3225.5|3227.8|3221.8|53
1638889200000|2021-12-07 15:00:00|3229.5|3223.5|3225.5|3219.5|3230.3|3224.3|3225.3|3219.3|93
1638889500000|2021-12-07 15:05:00|3225.3|3219.3|3227|3221|3227.8|3221.8|3223.8|3217.8|54
1638889800000|2021-12-07 15:10:00|3227.3|3221.3|3228.8|3222.8|3230|3224|3226.5|3220.5|48
1638890100000|2021-12-07 15:15:00|3229.3|3223.3|3229.3|3223.3|3231|3225|3228.8|3222.8|34
1638890400000|2021-12-07 15:20:00|3229.5|3223.5|3227.8|3221.8|3229.5|3223.5|3227.5|3221.5|17
1638890700000|2021-12-07 15:25:00|3227.5|3221.5|3226|3220|3228|3222|3225.8|3219.8|35
1638891000000|2021-12-07 15:30:00|3226.3|3220.3|3221.5|3215.5|3226.5|3220.5|3221|3215|27
1638891300000|2021-12-07 15:35:00|3221|3215|3221.5|3215.5|3223|3217|3219.8|3213.8|41
1638891600000|2021-12-07 15:40:00|3221.3|3215.3|3222.8|3216.8|3222.8|3216.8|3221|3215|39
1638891900000|2021-12-07 15:45:00|3222.5|3216.5|3227|3221|3227.5|3221.5|3219.5|3213.5|47
1638892200000|2021-12-07 15:50:00|3227.5|3221.5|3227.8|3221.8|3229.8|3223.8|3227.3|3221.3|27
1638892500000|2021-12-07 15:55:00|3228.3|3222.3|3228.5|3222.5|3231.8|3225.8|3227.5|3221.5|125
1638892800000|2021-12-07 16:00:00|3228.3|3222.3|3232|3226|3232|3226|3227|3221|17
1638893100000|2021-12-07 16:05:00|3231.8|3225.8|3233.5|3227.5|3235.3|3229.3|3231.8|3225.8|21
1638893400000|2021-12-07 16:10:00|3232.5|3226.5|3233.5|3227.5|3233.5|3227.5|3232|3226|14
1638893700000|2021-12-07 16:15:00|3233.3|3227.3|3235|3229|3235|3229|3231.8|3225.8|21
1638894000000|2021-12-07 16:20:00|3234.8|3228.8|3232.8|3226.8|3234.8|3228.8|3232.3|3226.3|20
1638894300000|2021-12-07 16:25:00|3232.5|3226.5|3229.8|3223.8|3233.3|3227.3|3229.3|3223.3|28
1638894600000|2021-12-07 16:30:00|3229.5|3223.5|3230.8|3224.8|3231|3225|3229|3223|34
1638894900000|2021-12-07 16:35:00|3230.5|3224.5|3232.8|3226.8|3232.8|3226.8|3230|3224|26
1638895200000|2021-12-07 16:40:00|3232|3226|3234.8|3228.8|3234.8|3228.8|3231.8|3225.8|18
1638895500000|2021-12-07 16:45:00|3235|3229|3234.5|3228.5|3235.8|3229.8|3234.3|3228.3|14
1638895800000|2021-12-07 16:50:00|3234.8|3228.8|3235.8|3229.8|3236|3230|3234.3|3228.3|53
1638896100000|2021-12-07 16:55:00|3235.3|3229.3|3234.8|3228.8|3236.8|3230.8|3233.8|3227.8|64
1638896400000|2021-12-07 17:00:00|3235|3229|3234.3|3228.3|3236.5|3230.5|3233.5|3227.5|22
1638896700000|2021-12-07 17:05:00|3234.5|3228.5|3235|3229|3237|3231|3233.8|3227.8|15
1638897000000|2021-12-07 17:10:00|3234.8|3228.8|3235|3229|3235|3229|3233.8|3227.8|7
1638897300000|2021-12-07 17:15:00|3234.8|3228.8|3234.5|3228.5|3234.8|3228.8|3233.5|3227.5|4
1638897600000|2021-12-07 17:20:00|3234.8|3228.8|3234.5|3228.5|3234.8|3228.8|3234.5|3228.5|4
1638897900000|2021-12-07 17:25:00|3234.8|3228.8|3233.5|3227.5|3234.8|3228.8|3232.5|3226.5|19
1638898200000|2021-12-07 17:30:00|3233.8|3227.8|3233|3227|3234|3228|3232.5|3226.5|26
1638898500000|2021-12-07 17:35:00|3233.3|3227.3|3235|3229|3235|3229|3233.3|3227.3|8
1638898800000|2021-12-07 17:40:00|3234|3228|3234.5|3228.5|3235.8|3229.8|3234|3228|7
1638899100000|2021-12-07 17:45:00|3234.3|3228.3|3234.8|3228.8|3234.8|3228.8|3234|3228|5
1638899400000|2021-12-07 17:50:00|3235|3229|3234.8|3228.8|3235|3229|3234.8|3228.8|2
1638899700000|2021-12-07 17:55:00|3234.9|3228.9|3234.9|3228.9|3234.9|3228.9|3234.6|3228.6|3
1638925200000|2021-12-08 01:00:00|3230.5|3224.5|3231.5|3225.5|3234.3|3228.3|3230.5|3224.5|30
1638925500000|2021-12-08 01:05:00|3231|3225|3231.8|3225.8|3232.8|3226.8|3227.5|3221.5|79
1638925800000|2021-12-08 01:10:00|3232|3226|3227|3221|3233.5|3227.5|3226.5|3220.5|35
1638926100000|2021-12-08 01:15:00|3226.8|3220.8|3223|3217|3228.8|3222.8|3221.5|3215.5|33
1638926400000|2021-12-08 01:20:00|3223.3|3217.3|3223.8|3217.8|3224.3|3218.3|3222.8|3216.8|19
1638926700000|2021-12-08 01:25:00|3224|3218|3226|3220|3228|3222|3224|3218|30
1638927000000|2021-12-08 01:30:00|3226.3|3220.3|3224|3218|3228.3|3222.3|3224|3218|105
1638927300000|2021-12-08 01:35:00|3223.8|3217.8|3221.8|3215.8|3225.3|3219.3|3221.3|3215.3|68
1638927600000|2021-12-08 01:40:00|3221.5|3215.5|3217.5|3211.5|3222|3216|3216.3|3210.3|65
1638927900000|2021-12-08 01:45:00|3217.3|3211.3|3217.5|3211.5|3217.8|3211.8|3215.5|3209.5|57
1638928200000|2021-12-08 01:50:00|3217.8|3211.8|3216.8|3210.8|3218.5|3212.5|3216.8|3210.8|25
1638928500000|2021-12-08 01:55:00|3216.5|3210.5|3216.5|3210.5|3217|3211|3216.3|3210.3|9
1638928800000|2021-12-08 02:00:00|3216.8|3210.8|3217|3211|3217.8|3211.8|3216.3|3210.3|19
1638929100000|2021-12-08 02:05:00|3217.3|3211.3|3221|3215|3221|3215|3217.3|3211.3|24
1638929400000|2021-12-08 02:10:00|3220.8|3214.8|3219.3|3213.3|3223|3217|3218.5|3212.5|46
1638929700000|2021-12-08 02:15:00|3218.8|3212.8|3220.5|3214.5|3220.5|3214.5|3218.8|3212.8|7
1638930300000|2021-12-08 02:25:00|3221|3215|3222.8|3216.8|3222.8|3216.8|3221|3215|12
1638930600000|2021-12-08 02:30:00|3222.5|3216.5|3221.5|3215.5|3222.8|3216.8|3218.3|3212.3|70
1638930900000|2021-12-08 02:35:00|3221.8|3215.8|3222.8|3216.8|3224.3|3218.3|3221.8|3215.8|23
1638931200000|2021-12-08 02:40:00|3222.5|3216.5|3228.8|3222.8|3228.8|3222.8|3222|3216|34
1638931500000|2021-12-08 02:45:00|3228.5|3222.5|3226.8|3220.8|3230.5|3224.5|3226.8|3220.8|50
1638931800000|2021-12-08 02:50:00|3225.5|3219.5|3226.5|3220.5|3228|3222|3225.5|3219.5|82
1638932100000|2021-12-08 02:55:00|3226.8|3220.8|3224.5|3218.5|3228.5|3222.5|3224.3|3218.3|83
1638932400000|2021-12-08 03:00:00|3224.3|3218.3|3222.8|3216.8|3225.3|3219.3|3220.8|3214.8|61
1638932700000|2021-12-08 03:05:00|3223.8|3217.8|3223|3217|3224.8|3218.8|3221.3|3215.3|53
1638933000000|2021-12-08 03:10:00|3223.3|3217.3|3229|3223|3230|3224|3222.8|3216.8|54
1638933300000|2021-12-08 03:15:00|3230|3224|3235.3|3229.3|3236.3|3230.3|3230|3224|68
1638933600000|2021-12-08 03:20:00|3235.5|3229.5|3233.8|3227.8|3235.8|3229.8|3232.5|3226.5|32
1638933900000|2021-12-08 03:25:00|3234|3228|3234.3|3228.3|3234.8|3228.8|3232.5|3226.5|40
1638934200000|2021-12-08 03:30:00|3234|3228|3239|3233|3239|3233|3233.8|3227.8|16
1638934500000|2021-12-08 03:35:00|3238.8|3232.8|3238|3232|3238.8|3232.8|3237|3231|13
1638934800000|2021-12-08 03:40:00|3237.8|3231.8|3238.3|3232.3|3239.3|3233.3|3237.8|3231.8|12
1638935100000|2021-12-08 03:45:00|3238|3232|3234.5|3228.5|3238|3232|3234.5|3228.5|15
1638935400000|2021-12-08 03:50:00|3234.3|3228.3|3232.8|3226.8|3234.3|3228.3|3232|3226|9
1638935700000|2021-12-08 03:55:00|3233|3227|3235.8|3229.8|3236.5|3230.5|3233|3227|14
1638936000000|2021-12-08 04:00:00|3236.3|3230.3|3236|3230|3236.3|3230.3|3236|3230|2
1638936300000|2021-12-08 04:05:00|3235.5|3229.5|3238.3|3232.3|3238.5|3232.5|3234.3|3228.3|15
1638936600000|2021-12-08 04:10:00|3238.5|3232.5|3241.3|3235.3|3241.8|3235.8|3238.3|3232.3|9
1638936900000|2021-12-08 04:15:00|3240.8|3234.8|3241|3235|3241|3235|3240.8|3234.8|2
1638937500000|2021-12-08 04:25:00|3241.3|3235.3|3242|3236|3242|3236|3241.3|3235.3|2
1638938400000|2021-12-08 04:40:00|3241.3|3235.3|3242|3236|3242.3|3236.3|3241.3|3235.3|4
1638939000000|2021-12-08 04:50:00|3242.5|3236.5|3242.5|3236.5|3243.5|3237.5|3241.5|3235.5|10
1638939300000|2021-12-08 04:55:00|3242.8|3236.8|3242.8|3236.8|3242.8|3236.8|3242.5|3236.5|3
1638939600000|2021-12-08 05:00:00|3242.5|3236.5|3242.5|3236.5|3242.5|3236.5|3242.5|3236.5|1
1638940200000|2021-12-08 05:10:00|3242|3236|3238.5|3232.5|3242|3236|3238.5|3232.5|15
1638940800000|2021-12-08 05:20:00|3238.3|3232.3|3238.3|3232.3|3238.3|3232.3|3238.3|3232.3|1
1638941100000|2021-12-08 05:25:00|3238|3232|3238.5|3232.5|3238.5|3232.5|3237|3231|10
1638941400000|2021-12-08 05:30:00|3238.8|3232.8|3238.3|3232.3|3241.8|3235.8|3235.8|3229.8|81
1638941700000|2021-12-08 05:35:00|3238|3232|3243.3|3237.3|3244.3|3238.3|3238|3232|38
1638942000000|2021-12-08 05:40:00|3243|3237|3242|3236|3244.8|3238.8|3240.5|3234.5|79
1638942300000|2021-12-08 05:45:00|3241.8|3235.8|3242|3236|3244.3|3238.3|3241.8|3235.8|32
1638942600000|2021-12-08 05:50:00|3242.3|3236.3|3244|3238|3244.3|3238.3|3242|3236|26
1638942900000|2021-12-08 05:55:00|3243.5|3237.5|3245.3|3239.3|3245.3|3239.3|3243.5|3237.5|7
1638943200000|2021-12-08 06:00:00|3245|3239|3240.5|3234.5|3245.3|3239.3|3240.5|3234.5|22
1638943500000|2021-12-08 06:05:00|3240|3234|3241|3235|3241.3|3235.3|3239.5|3233.5|18
1638943800000|2021-12-08 06:10:00|3241.3|3235.3|3242|3236|3243.5|3237.5|3241.3|3235.3|17
1638944100000|2021-12-08 06:15:00|3241.8|3235.8|3243|3237|3243.3|3237.3|3240.8|3234.8|26
1638944400000|2021-12-08 06:20:00|3242.8|3236.8|3241|3235|3243.8|3237.8|3241|3235|25
1638944700000|2021-12-08 06:25:00|3241.3|3235.3|3240.5|3234.5|3242.5|3236.5|3240.5|3234.5|16
1638945000000|2021-12-08 06:30:00|3240|3234|3242.3|3236.3|3242.8|3236.8|3240|3234|20
1638945300000|2021-12-08 06:35:00|3241.8|3235.8|3244|3238|3244|3238|3241|3235|32
1638945600000|2021-12-08 06:40:00|3244.3|3238.3|3243|3237|3245.8|3239.8|3243|3237|28
1638945900000|2021-12-08 06:45:00|3243.5|3237.5|3245.5|3239.5|3247.3|3241.3|3243|3237|38
1638946200000|2021-12-08 06:50:00|3244.3|3238.3|3242.5|3236.5|3244.3|3238.3|3242.5|3236.5|15
1638946500000|2021-12-08 06:55:00|3242.3|3236.3|3242.3|3236.3|3242.8|3236.8|3239.8|3233.8|29
1638946800000|2021-12-08 07:00:00|3242.5|3236.5|3241.3|3235.3|3242.5|3236.5|3241.3|3235.3|4
1638947100000|2021-12-08 07:05:00|3241.5|3235.5|3241.8|3235.8|3241.8|3235.8|3241.5|3235.5|2
1638947700000|2021-12-08 07:15:00|3241.5|3235.5|3237|3231|3241.5|3235.5|3236.8|3230.8|12
1638948000000|2021-12-08 07:20:00|3237.3|3231.3|3237.8|3231.8|3238.3|3232.3|3237.3|3231.3|4
1638948300000|2021-12-08 07:25:00|3237.5|3231.5|3240.8|3234.8|3240.8|3234.8|3237|3231|35
1638948600000|2021-12-08 07:30:00|3241|3235|3242.5|3236.5|3242.8|3236.8|3241|3235|10
1638948900000|2021-12-08 07:35:00|3242.8|3236.8|3243.3|3237.3|3243.3|3237.3|3242.8|3236.8|2
1638949500000|2021-12-08 07:45:00|3243|3237|3240.5|3234.5|3243|3237|3240.3|3234.3|4
1638949800000|2021-12-08 07:50:00|3240.8|3234.8|3242.3|3236.3|3242.3|3236.3|3240.8|3234.8|9
1638950100000|2021-12-08 07:55:00|3242.5|3236.5|3250.3|3244.3|3250.3|3244.3|3242.5|3236.5|11
1638950400000|2021-12-08 08:00:00|3250|3244|3242.5|3236.5|3251.3|3245.3|3242.1|3236.1|28
1638950700000|2021-12-08 08:05:00|3242.8|3236.8|3245|3239|3245.8|3239.8|3242.8|3236.8|8
1638951000000|2021-12-08 08:10:00|3244.8|3238.8|3243.3|3237.3|3244.8|3238.8|3243.3|3237.3|6
1638951300000|2021-12-08 08:15:00|3243|3237|3239.8|3233.8|3243|3237|3237.3|3231.3|14
1638951600000|2021-12-08 08:20:00|3239.5|3233.5|3233.5|3227.5|3239.5|3233.5|3233.3|3227.3|38
1638951900000|2021-12-08 08:25:00|3233.8|3227.8|3224.3|3218.3|3234|3228|3224.3|3218.3|70
1638952200000|2021-12-08 08:30:00|3223|3217|3230.3|3224.3|3230.3|3224.3|3223|3217|38
1638952500000|2021-12-08 08:35:00|3231.8|3225.8|3227|3221|3233.3|3227.3|3227|3221|15
1638952800000|2021-12-08 08:40:00|3226.8|3220.8|3226.3|3220.3|3226.8|3220.8|3226.3|3220.3|3
1638953100000|2021-12-08 08:45:00|3226.5|3220.5|3228.5|3222.5|3228.5|3222.5|3225.8|3219.8|31
1638953400000|2021-12-08 08:50:00|3229|3223|3230|3224|3230|3224|3229|3223|4
1638953700000|2021-12-08 08:55:00|3230.3|3224.3|3232.5|3226.5|3233|3227|3230.3|3224.3|9
1638954000000|2021-12-08 09:00:00|3232.8|3226.8|3240.3|3234.3|3242.4|3236.4|3232|3226|91
1638954300000|2021-12-08 09:05:00|3240|3234|3238|3232|3240|3234|3237.3|3231.3|21
1638954600000|2021-12-08 09:10:00|3237.8|3231.8|3245.3|3239.3|3246.3|3240.3|3237.8|3231.8|35
1638954900000|2021-12-08 09:15:00|3245.5|3239.5|3242.5|3236.5|3255|3249|3242.5|3236.5|37
1638955200000|2021-12-08 09:20:00|3242.8|3236.8|3245|3239|3245.8|3239.8|3242.5|3236.5|18
1638955500000|2021-12-08 09:25:00|3244|3238|3242.8|3236.8|3244|3238|3242.3|3236.3|6
1638955800000|2021-12-08 09:30:00|3243|3237|3241.5|3235.5|3243.3|3237.3|3241.3|3235.3|12
1638956100000|2021-12-08 09:35:00|3241.3|3235.3|3242.8|3236.8|3242.8|3236.8|3239|3233|21
1638956400000|2021-12-08 09:40:00|3243|3237|3244.3|3238.3|3244.3|3238.3|3241.8|3235.8|9
1638956700000|2021-12-08 09:45:00|3244.5|3238.5|3244|3238|3245.3|3239.3|3242.8|3236.8|16
1638957000000|2021-12-08 09:50:00|3243.5|3237.5|3242|3236|3244|3238|3242|3236|12
1638957300000|2021-12-08 09:55:00|3242.3|3236.3|3245.3|3239.3|3245.3|3239.3|3242.3|3236.3|13
1638957600000|2021-12-08 10:00:00|3245.5|3239.5|3244|3238|3245.5|3239.5|3243.5|3237.5|12
1638957900000|2021-12-08 10:05:00|3243.8|3237.8|3244.3|3238.3|3245.3|3239.3|3242.3|3236.3|24
1638958200000|2021-12-08 10:10:00|3244.5|3238.5|3245.3|3239.3|3245.5|3239.5|3244.3|3238.3|19
1638958500000|2021-12-08 10:15:00|3245|3239|3244.5|3238.5|3246|3240|3244|3238|15
1638958800000|2021-12-08 10:20:00|3244.8|3238.8|3245.3|3239.3|3246|3240|3244.8|3238.8|12
1638959100000|2021-12-08 10:25:00|3245.5|3239.5|3244.8|3238.8|3245.8|3239.8|3244.5|3238.5|14
1638959400000|2021-12-08 10:30:00|3245|3239|3245|3239|3245.3|3239.3|3244.8|3238.8|5
1638959700000|2021-12-08 10:35:00|3244.8|3238.8|3244.5|3238.5|3245.3|3239.3|3244.3|3238.3|7
1638960000000|2021-12-08 10:40:00|3244.8|3238.8|3244|3238|3245|3239|3244|3238|6
1638960300000|2021-12-08 10:45:00|3243.8|3237.8|3244.3|3238.3|3244.5|3238.5|3243.8|3237.8|18
1638960600000|2021-12-08 10:50:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244|3238|13
1638960900000|2021-12-08 10:55:00|3243.8|3237.8|3244.3|3238.3|3244.3|3238.3|3243.8|3237.8|12
1638961200000|2021-12-08 11:00:00|3243.8|3237.8|3243.8|3237.8|3244.5|3238.5|3243.5|3237.5|28
1638961500000|2021-12-08 11:05:00|3244|3238|3244.3|3238.3|3244.8|3238.8|3244|3238|10
1638961800000|2021-12-08 11:10:00|3244.5|3238.5|3244.3|3238.3|3244.8|3238.8|3244.3|3238.3|12
1638962100000|2021-12-08 11:15:00|3245.3|3239.3|3244.5|3238.5|3245.3|3239.3|3244.5|3238.5|2
1638962400000|2021-12-08 11:20:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244.5|3238.5|13
1638962700000|2021-12-08 11:25:00|3244.5|3238.5|3244|3238|3245|3239|3243.8|3237.8|7
1638963000000|2021-12-08 11:30:00|3243.3|3237.3|3244.8|3238.8|3246.5|3240.5|3243.3|3237.3|18
1638963300000|2021-12-08 11:35:00|3244.5|3238.5|3245.3|3239.3|3245.3|3239.3|3244.5|3238.5|8
1638963600000|2021-12-08 11:40:00|3245|3239|3244.5|3238.5|3245|3239|3244|3238|13
1638963900000|2021-12-08 11:45:00|3244.3|3238.3|3250|3244|3252.3|3246.3|3244.3|3238.3|63
1638964200000|2021-12-08 11:50:00|3249.8|3243.8|3250.8|3244.8|3250.8|3244.8|3247.8|3241.8|32
1638964500000|2021-12-08 11:55:00|3251|3245|3261.6|3255.6|3261.6|3255.6|3250|3244|25
1638964800000|2021-12-08 12:00:00|3261.3|3255.3|3265.3|3259.3|3265.3|3259.3|3261.3|3255.3|25
1638965100000|2021-12-08 12:05:00|3265.8|3259.8|3262.5|3256.5|3270.4|3264.4|3257.5|3251.5|77
1638965400000|2021-12-08 12:10:00|3262.3|3256.3|3255.5|3249.5|3263.6|3257.6|3255.3|3249.3|56
1638965700000|2021-12-08 12:15:00|3255.3|3249.3|3256.8|3250.8|3256.8|3250.8|3254.5|3248.5|21
1638966000000|2021-12-08 12:20:00|3257|3251|3254.8|3248.8|3258.3|3252.3|3254.5|3248.5|23
1638966300000|2021-12-08 12:25:00|3255.5|3249.5|3256.3|3250.3|3258.5|3252.5|3254|3248|45
1638966600000|2021-12-08 12:30:00|3256.8|3250.8|3257.3|3251.3|3257.3|3251.3|3255.3|3249.3|12
1638966900000|2021-12-08 12:35:00|3257|3251|3259.8|3253.8|3260.3|3254.3|3256.5|3250.5|17
1638967200000|2021-12-08 12:40:00|3259.3|3253.3|3257.3|3251.3|3260.8|3254.8|3257|3251|21
1638967500000|2021-12-08 12:45:00|3257|3251|3260.5|3254.5|3260.8|3254.8|3255.3|3249.3|41
1638967800000|2021-12-08 12:50:00|3261|3255|3264.8|3258.8|3267|3261|3261|3255|64
1638968100000|2021-12-08 12:55:00|3265|3259|3262|3256|3265.5|3259.5|3260|3254|51
1638968400000|2021-12-08 13:00:00|3262.3|3256.3|3265|3259|3268|3262|3262.3|3256.3|158
1638968700000|2021-12-08 13:05:00|3264.8|3258.8|3268.3|3262.3|3268.3|3262.3|3264|3258|87
1638969000000|2021-12-08 13:10:00|3268.5|3262.5|3272.5|3266.5|3273.8|3267.8|3266.8|3260.8|77
1638969300000|2021-12-08 13:15:00|3272.8|3266.8|3268.8|3262.8|3273.3|3267.3|3264|3258|70
1638969600000|2021-12-08 13:20:00|3267.8|3261.8|3263.8|3257.8|3269|3263|3263.8|3257.8|38
1638969900000|2021-12-08 13:25:00|3264|3258|3264|3258|3266|3260|3264|3258|32
1638970200000|2021-12-08 13:30:00|3264.3|3258.3|3264|3258|3266.3|3260.3|3263.3|3257.3|68
1638970500000|2021-12-08 13:35:00|3263.8|3257.8|3265.8|3259.8|3265.8|3259.8|3263.8|3257.8|30
1638970800000|2021-12-08 13:40:00|3266.3|3260.3|3273|3267|3273|3267|3265.8|3259.8|57
1638971100000|2021-12-08 13:45:00|3272.8|3266.8|3269|3263|3272.8|3266.8|3268.8|3262.8|25
1638971400000|2021-12-08 13:50:00|3268.8|3262.8|3269.3|3263.3|3269.5|3263.5|3268.5|3262.5|15
1638971700000|2021-12-08 13:55:00|3269.5|3263.5|3271|3265|3272|3266|3269|3263|26
1638972000000|2021-12-08 14:00:00|3271.3|3265.3|3273|3267|3273.8|3267.8|3270.3|3264.3|65
1638972300000|2021-12-08 14:05:00|3273.3|3267.3|3275.5|3269.5|3277|3271|3272.3|3266.3|66
1638972600000|2021-12-08 14:10:00|3274.8|3268.8|3278.3|3272.3|3278.8|3272.8|3274.5|3268.5|39
1638972900000|2021-12-08 14:15:00|3279.3|3273.3|3287.5|3281.5|3288|3282|3279|3273|136
1638973200000|2021-12-08 14:20:00|3287.8|3281.8|3291|3285|3291.5|3285.5|3287.5|3281.5|92
1638973500000|2021-12-08 14:25:00|3290.8|3284.8|3298.5|3292.5|3299.5|3293.5|3290.8|3284.8|96
1638973800000|2021-12-08 14:30:00|3298.3|3292.3|3303|3297|3315.8|3309.8|3297.5|3291.5|217
1638974100000|2021-12-08 14:35:00|3302.8|3296.8|3309|3303|3312.9|3306.9|3301.3|3295.3|199
1638974400000|2021-12-08 14:40:00|3308.5|3302.5|3302.5|3296.5|3309|3303|3301.8|3295.8|105
1638974700000|2021-12-08 14:45:00|3301.8|3295.8|3302|3296|3302|3296|3299|3293|59
1638975000000|2021-12-08 14:50:00|3301.8|3295.8|3302|3296|3306.3|3300.3|3299.5|3293.5|63
1638975300000|2021-12-08 14:55:00|3301.8|3295.8|3299.8|3293.8|3303|3297|3299.5|3293.5|90
1638975600000|2021-12-08 15:00:00|3299.5|3293.5|3297.8|3291.8|3300.8|3294.8|3295.5|3289.5|43
1638975900000|2021-12-08 15:05:00|3298.3|3292.3|3295.5|3289.5|3298.3|3292.3|3295|3289|31
1638976200000|2021-12-08 15:10:00|3295.8|3289.8|3294.5|3288.5|3296|3290|3293.8|3287.8|58
1638976500000|2021-12-08 15:15:00|3295.5|3289.5|3294.3|3288.3|3297|3291|3294.3|3288.3|37
1638976800000|2021-12-08 15:20:00|3294.5|3288.5|3297.8|3291.8|3298.5|3292.5|3294.5|3288.5|25
1638977100000|2021-12-08 15:25:00|3297.5|3291.5|3299.5|3293.5|3300.5|3294.5|3297.3|3291.3|25
1638977400000|2021-12-08 15:30:00|3299|3293|3303.3|3297.3|3306|3300|3299|3293|48
1638977700000|2021-12-08 15:35:00|3303|3297|3307.8|3301.8|3310.5|3304.5|3302|3296|90
1638978000000|2021-12-08 15:40:00|3307.3|3301.3|3306|3300|3308.1|3302.1|3305.8|3299.8|44
1638978300000|2021-12-08 15:45:00|3305.8|3299.8|3320.3|3314.3|3320.5|3314.5|3303.5|3297.5|224
1638978600000|2021-12-08 15:50:00|3320|3314|3312|3306|3322.3|3316.3|3311.8|3305.8|58
1638978900000|2021-12-08 15:55:00|3312.3|3306.3|3316.5|3310.5|3318.3|3312.3|3309.5|3303.5|145
1638979200000|2021-12-08 16:00:00|3316.8|3310.8|3315.1|3309.1|3318|3312|3313.8|3307.8|38
1638979500000|2021-12-08 16:05:00|3314.9|3308.9|3316.3|3310.3|3316.8|3310.8|3314.3|3308.3|14
1638979800000|2021-12-08 16:10:00|3317|3311|3317.8|3311.8|3318.8|3312.8|3315.5|3309.5|43
1638980100000|2021-12-08 16:15:00|3318|3312|3318.5|3312.5|3321.3|3315.3|3317.5|3311.5|40
1638980400000|2021-12-08 16:20:00|3318.3|3312.3|3320.8|3314.8|3320.8|3314.8|3318.3|3312.3|34
1638980700000|2021-12-08 16:25:00|3320.5|3314.5|3318.8|3312.8|3320.5|3314.5|3316.8|3310.8|22
1638981000000|2021-12-08 16:30:00|3319|3313|3318.5|3312.5|3319.8|3313.8|3315|3309|31
1638981300000|2021-12-08 16:35:00|3318.3|3312.3|3319.8|3313.8|3321.3|3315.3|3318.3|3312.3|24
1638981600000|2021-12-08 16:40:00|3320.3|3314.3|3315.8|3309.8|3321.5|3315.5|3314.5|3308.5|29
1638981900000|2021-12-08 16:45:00|3316|3310|3316|3310|3316.8|3310.8|3315.8|3309.8|15
1638982200000|2021-12-08 16:50:00|3315.8|3309.8|3316.8|3310.8|3317|3311|3314.8|3308.8|34
1638982500000|2021-12-08 16:55:00|3316.3|3310.3|3315.8|3309.8|3316.8|3310.8|3314|3308|30
1638982800000|2021-12-08 17:00:00|3315.5|3309.5|3320.3|3314.3|3320.3|3314.3|3315.5|3309.5|24
1638983100000|2021-12-08 17:05:00|3320|3314|3319|3313|3320.9|3314.9|3318.5|3312.5|22
1638983400000|2021-12-08 17:10:00|3319.3|3313.3|3319.3|3313.3|3319.5|3313.5|3319.3|3313.3|3
1638983700000|2021-12-08 17:15:00|3319|3313|3319.3|3313.3|3319.5|3313.5|3318.8|3312.8|7
1638984000000|2021-12-08 17:20:00|3319|3313|3318.5|3312.5|3319|3313|3318.5|3312.5|4
1638984300000|2021-12-08 17:25:00|3318.3|3312.3|3318.3|3312.3|3319.3|3313.3|3318.3|3312.3|14
1638984600000|2021-12-08 17:30:00|3318.5|3312.5|3318.8|3312.8|3319|3313|3317.5|3311.5|30
1638984900000|2021-12-08 17:35:00|3319|3313|3318.3|3312.3|3319|3313|3318.3|3312.3|6
1638985200000|2021-12-08 17:40:00|3318|3312|3321.5|3315.5|3321.5|3315.5|3318|3312|14
1638985500000|2021-12-08 17:45:00|3321.3|3315.3|3324.5|3318.5|3324.5|3318.5|3320.8|3314.8|11
1638985800000|2021-12-08 17:50:00|3323.5|3317.5|3325|3319|3325.3|3319.3|3322.8|3316.8|21
1638986100000|2021-12-08 17:55:00|3324.9|3318.9|3325.1|3319.1|3325.4|3319.4|3324.6|3318.6|11
1639011600000|2021-12-09 01:00:00|3311|3305|3316.8|3310.8|3317.3|3311.3|3310.3|3304.3|61
1639011900000|2021-12-09 01:05:00|3317|3311|3313.5|3307.5|3320.8|3314.8|3313.5|3307.5|96
1639012200000|2021-12-09 01:10:00|3313.8|3307.8|3313|3307|3316.3|3310.3|3311.8|3305.8|51
1639012500000|2021-12-09 01:15:00|3312.8|3306.8|3312.8|3306.8|3314|3308|3310.5|3304.5|98
1639012800000|2021-12-09 01:20:00|3313|3307|3313.5|3307.5|3315.3|3309.3|3312|3306|160
1639013100000|2021-12-09 01:25:00|3313.3|3307.3|3314.3|3308.3|3315.4|3309.4|3309.8|3303.8|90
1639013400000|2021-12-09 01:30:00|3314.5|3308.5|3316.5|3310.5|3316.5|3310.5|3314|3308|153
1639013700000|2021-12-09 01:35:00|3315.3|3309.3|3312.5|3306.5|3317|3311|3312|3306|147
1639014000000|2021-12-09 01:40:00|3313.5|3307.5|3314|3308|3316|3310|3311.8|3305.8|140
1639014300000|2021-12-09 01:45:00|3314.3|3308.3|3311|3305|3315.5|3309.5|3310.8|3304.8|48
1639014600000|2021-12-09 01:50:00|3310.8|3304.8|3310.3|3304.3|3311.5|3305.5|3310|3304|21
1639014900000|2021-12-09 01:55:00|3310.5|3304.5|3313.8|3307.8|3314|3308|3310.5|3304.5|74
1639015200000|2021-12-09 02:00:00|3313.5|3307.5|3312.8|3306.8|3314.5|3308.5|3311.8|3305.8|33
1639015500000|2021-12-09 02:05:00|3312.5|3306.5|3312.5|3306.5|3312.8|3306.8|3311.8|3305.8|21
1639015800000|2021-12-09 02:10:00|3312.8|3306.8|3307.3|3301.3|3313.5|3307.5|3306.8|3300.8|46
1639016100000|2021-12-09 02:15:00|3307.5|3301.5|3306|3300|3307.5|3301.5|3302.5|3296.5|21
1639016400000|2021-12-09 02:20:00|3306.5|3300.5|3307.3|3301.3|3308|3302|3306.5|3300.5|4
1639016700000|2021-12-09 02:25:00|3307|3301|3307|3301|3307|3301|3307|3301|1
1639017000000|2021-12-09 02:30:00|3307.3|3301.3|3310|3304|3310.8|3304.8|3307.3|3301.3|72
1639017300000|2021-12-09 02:35:00|3310.5|3304.5|3313|3307|3314|3308|3309.3|3303.3|100
1639017600000|2021-12-09 02:40:00|3313.3|3307.3|3313.3|3307.3|3314.8|3308.8|3312.3|3306.3|60
1639017900000|2021-12-09 02:45:00|3313.5|3307.5|3314.8|3308.8|3315.3|3309.3|3312.5|3306.5|37
1639018200000|2021-12-09 02:50:00|3314.5|3308.5|3316.9|3310.9|3317|3311|3314.3|3308.3|42
1639018500000|2021-12-09 02:55:00|3317.1|3311.1|3323.3|3317.3|3323.5|3317.5|3317.1|3311.1|110
1639018800000|2021-12-09 03:00:00|3323.8|3317.8|3321.3|3315.3|3326|3320|3321|3315|118
1639019100000|2021-12-09 03:05:00|3321.5|3315.5|3319|3313|3322|3316|3319|3313|73
1639019400000|2021-12-09 03:10:00|3318.5|3312.5|3317.3|3311.3|3318.8|3312.8|3315.8|3309.8|49
1639019700000|2021-12-09 03:15:00|3317|3311|3314.8|3308.8|3317.5|3311.5|3314.8|3308.8|26
1639020000000|2021-12-09 03:20:00|3315|3309|3315.8|3309.8|3316|3310|3314.5|3308.5|22
1639020300000|2021-12-09 03:25:00|3315.5|3309.5|3313|3307|3315.5|3309.5|3312.3|3306.3|18
1639020600000|2021-12-09 03:30:00|3312.8|3306.8|3318|3312|3318.3|3312.3|3312.8|3306.8|18
1639020900000|2021-12-09 03:35:00|3318.3|3312.3|3317.3|3311.3|3318.3|3312.3|3316.8|3310.8|6
1639021200000|2021-12-09 03:40:00|3317.5|3311.5|3319.5|3313.5|3320.8|3314.8|3317.5|3311.5|35
1639021500000|2021-12-09 03:45:00|3320.3|3314.3|3319|3313|3320.8|3314.8|3318.5|3312.5|55
1639021800000|2021-12-09 03:50:00|3319.8|3313.8|3319.8|3313.8|3320.1|3314.1|3318.8|3312.8|17
1639022100000|2021-12-09 03:55:00|3320|3314|3317.3|3311.3|3320.3|3314.3|3317|3311|51
1639022400000|2021-12-09 04:00:00|3317|3311|3317.8|3311.8|3318|3312|3316.5|3310.5|55
1639022700000|2021-12-09 04:05:00|3317.5|3311.5|3318.5|3312.5|3320|3314|3317.5|3311.5|8
1639023000000|2021-12-09 04:10:00|3318.8|3312.8|3319.8|3313.8|3320|3314|3317.8|3311.8|45
1639023300000|2021-12-09 04:15:00|3319.5|3313.5|3321|3315|3321|3315|3318.3|3312.3|54
1639023600000|2021-12-09 04:20:00|3320.8|3314.8|3320.8|3314.8|3321|3315|3320.5|3314.5|11
1639023900000|2021-12-09 04:25:00|3320.5|3314.5|3320|3314|3320.8|3314.8|3319.8|3313.8|7
1639024200000|2021-12-09 04:30:00|3319.8|3313.8|3320.3|3314.3|3320.3|3314.3|3319.8|3313.8|4
1639024500000|2021-12-09 04:35:00|3321.8|3315.8|3321.8|3315.8|3322|3316|3321.3|3315.3|9
1639024800000|2021-12-09 04:40:00|3322|3316|3323|3317|3323.3|3317.3|3321.3|3315.3|27
1639025100000|2021-12-09 04:45:00|3322.8|3316.8|3322|3316|3322.8|3316.8|3321.8|3315.8|8
1639025400000|2021-12-09 04:50:00|3321.3|3315.3|3321.3|3315.3|3322|3316|3320.5|3314.5|11
1639025700000|2021-12-09 04:55:00|3321.5|3315.5|3321|3315|3322|3316|3320.3|3314.3|23
1639026000000|2021-12-09 05:00:00|3321.3|3315.3|3321.5|3315.5|3322|3316|3321.3|3315.3|5
1639026300000|2021-12-09 05:05:00|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|3320.5|3314.5|6
1639026600000|2021-12-09 05:10:00|3321.5|3315.5|3321.3|3315.3|3322.5|3316.5|3321|3315|4
1639026900000|2021-12-09 05:15:00|3321|3315|3321|3315|3321|3315|3321|3315|1
1639027500000|2021-12-09 05:25:00|3320.8|3314.8|3321.3|3315.3|3321.5|3315.5|3320|3314|15
1639027800000|2021-12-09 05:30:00|3321|3315|3312.3|3306.3|3321.3|3315.3|3310.3|3304.3|95
1639028100000|2021-12-09 05:35:00|3312|3306|3307.5|3301.5|3312.3|3306.3|3307|3301|165
1639028400000|2021-12-09 05:40:00|3307.8|3301.8|3313.8|3307.8|3314.5|3308.5|3307.8|3301.8|98
1639028700000|2021-12-09 05:45:00|3314|3308|3329.3|3323.3|3330.5|3324.5|3313|3307|201
1639029000000|2021-12-09 05:50:00|3329.5|3323.5|3330.8|3324.8|3331.5|3325.5|3327|3321|161
1639029300000|2021-12-09 05:55:00|3331|3325|3315.5|3309.5|3331.5|3325.5|3315.5|3309.5|150
1639029600000|2021-12-09 06:00:00|3314.8|3308.8|3316.8|3310.8|3317|3311|3314|3308|44
1639029900000|2021-12-09 06:05:00|3317|3311|3318|3312|3321.8|3315.8|3317|3311|53
1639030200000|2021-12-09 06:10:00|3317.8|3311.8|3321.3|3315.3|3321.3|3315.3|3317.8|3311.8|31
1639030500000|2021-12-09 06:15:00|3321|3315|3324|3318|3325.3|3319.3|3321|3315|42
1639030800000|2021-12-09 06:20:00|3324.3|3318.3|3326.3|3320.3|3326.5|3320.5|3324|3318|36
1639031100000|2021-12-09 06:25:00|3326|3320|3321.8|3315.8|3326|3320|3321.5|3315.5|45
1639031400000|2021-12-09 06:30:00|3321.5|3315.5|3322.5|3316.5|3323.8|3317.8|3321.5|3315.5|77
1639031700000|2021-12-09 06:35:00|3322.8|3316.8|3322.3|3316.3|3326.5|3320.5|3321.3|3315.3|60
1639032000000|2021-12-09 06:40:00|3322|3316|3323|3317|3324|3318|3320.3|3314.3|39
1639032300000|2021-12-09 06:45:00|3323.3|3317.3|3320.5|3314.5|3325.3|3319.3|3320.3|3314.3|63
1639032600000|2021-12-09 06:50:00|3320.3|3314.3|3321.8|3315.8|3324.3|3318.3|3319.3|3313.3|90
1639032900000|2021-12-09 06:55:00|3321.3|3315.3|3316.5|3310.5|3322.3|3316.3|3316.5|3310.5|63
1639033200000|2021-12-09 07:00:00|3316.8|3310.8|3323|3317|3323.3|3317.3|3315.5|3309.5|29
1639033500000|2021-12-09 07:05:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|1
1639033800000|2021-12-09 07:10:00|3323|3317|3325.8|3319.8|3326.5|3320.5|3323|3317|8
1639034100000|2021-12-09 07:15:00|3326.3|3320.3|3329.5|3323.5|3329.8|3323.8|3326|3320|16
1639034400000|2021-12-09 07:20:00|3329.8|3323.8|3330.3|3324.3|3332.8|3326.8|3329.5|3323.5|18
1639034700000|2021-12-09 07:25:00|3330|3324|3330.5|3324.5|3330.5|3324.5|3329.8|3323.8|3
1639035000000|2021-12-09 07:30:00|3330.3|3324.3|3327.8|3321.8|3330.3|3324.3|3327.8|3321.8|3
1639035300000|2021-12-09 07:35:00|3327.5|3321.5|3326.8|3320.8|3327.5|3321.5|3326.5|3320.5|6
1639035600000|2021-12-09 07:40:00|3326.3|3320.3|3324.8|3318.8|3328|3322|3323.8|3317.8|12
1639035900000|2021-12-09 07:45:00|3323.8|3317.8|3322.3|3316.3|3327|3321|3322.3|3316.3|16
1639036200000|2021-12-09 07:50:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3320.9|3314.9|18
1639036500000|2021-12-09 07:55:00|3323|3317|3325.3|3319.3|3325.3|3319.3|3320.3|3314.3|64
1639036800000|2021-12-09 08:00:00|3326.3|3320.3|3326.8|3320.8|3328.3|3322.3|3322.5|3316.5|34
1639037100000|2021-12-09 08:05:00|3327|3321|3325|3319|3329.3|3323.3|3325|3319|10
1639037400000|2021-12-09 08:10:00|3323.8|3317.8|3312.8|3306.8|3323.8|3317.8|3311.3|3305.3|43
1639037700000|2021-12-09 08:15:00|3312.5|3306.5|3314|3308|3314|3308|3311.8|3305.8|13
1639038000000|2021-12-09 08:20:00|3313.8|3307.8|3315.8|3309.8|3315.8|3309.8|3313.8|3307.8|7
1639038300000|2021-12-09 08:25:00|3315|3309|3314.8|3308.8|3315.8|3309.8|3311|3305|50
1639038600000|2021-12-09 08:30:00|3315|3309|3319.3|3313.3|3319.5|3313.5|3315|3309|17
1639038900000|2021-12-09 08:35:00|3319|3313|3321.5|3315.5|3321.5|3315.5|3317|3311|24
1639039200000|2021-12-09 08:40:00|3320.5|3314.5|3325.8|3319.8|3326|3320|3320.5|3314.5|20
1639039500000|2021-12-09 08:45:00|3324.8|3318.8|3325.3|3319.3|3326|3320|3323|3317|32
1639039800000|2021-12-09 08:50:00|3325.5|3319.5|3325.3|3319.3|3327.1|3321.1|3324.8|3318.8|20
1639040100000|2021-12-09 08:55:00|3326|3320|3325.8|3319.8|3326|3320|3324.3|3318.3|11
1639040400000|2021-12-09 09:00:00|3325.5|3319.5|3324|3318|3325.5|3319.5|3323.8|3317.8|26
1639040700000|2021-12-09 09:05:00|3323.8|3317.8|3323.3|3317.3|3325|3319|3323|3317|24
1639041000000|2021-12-09 09:10:00|3323.8|3317.8|3326.5|3320.5|3326.5|3320.5|3322.8|3316.8|17
1639041300000|2021-12-09 09:15:00|3325.8|3319.8|3325.8|3319.8|3325.8|3319.8|3325.8|3319.8|1
1639041600000|2021-12-09 09:20:00|3326.5|3320.5|3333|3327|3333|3327|3326.5|3320.5|21
1639041900000|2021-12-09 09:25:00|3333.3|3327.3|3333.3|3327.3|3334|3328|3332.8|3326.8|35
1639042200000|2021-12-09 09:30:00|3333.5|3327.5|3334.3|3328.3|3334.3|3328.3|3332.8|3326.8|35
1639042800000|2021-12-09 09:40:00|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3332.8|3326.8|9
1639043100000|2021-12-09 09:45:00|3333.3|3327.3|3336.8|3330.8|3336.8|3330.8|3333.3|3327.3|9
1639043400000|2021-12-09 09:50:00|3337.5|3331.5|3337.8|3331.8|3337.8|3331.8|3337|3331|10
1639043700000|2021-12-09 09:55:00|3337.5|3331.5|3337.3|3331.3|3337.8|3331.8|3337.3|3331.3|7
1639044000000|2021-12-09 10:00:00|3337.5|3331.5|3336.8|3330.8|3337.5|3331.5|3335|3329|12
1639044300000|2021-12-09 10:05:00|3337|3331|3336.5|3330.5|3337.8|3331.8|3336.5|3330.5|8
1639044600000|2021-12-09 10:10:00|3337.8|3331.8|3341.3|3335.3|3341.3|3335.3|3337.8|3331.8|4
1639044900000|2021-12-09 10:15:00|3341.5|3335.5|3346.8|3340.8|3346.8|3340.8|3341.3|3335.3|24
1639045200000|2021-12-09 10:20:00|3346.3|3340.3|3347.8|3341.8|3350|3344|3345.8|3339.8|24
1639045500000|2021-12-09 10:25:00|3346.9|3340.9|3345.3|3339.3|3346.9|3340.9|3345.3|3339.3|9
1639045800000|2021-12-09 10:30:00|3345.5|3339.5|3349.5|3343.5|3349.5|3343.5|3345.5|3339.5|12
1639046100000|2021-12-09 10:35:00|3349.8|3343.8|3353.3|3347.3|3356.8|3350.8|3349.8|3343.8|42
1639046400000|2021-12-09 10:40:00|3354.1|3348.1|3348.8|3342.8|3355.3|3349.3|3347.3|3341.3|70
1639046700000|2021-12-09 10:45:00|3349|3343|3347|3341|3350.3|3344.3|3347|3341|16
1639047000000|2021-12-09 10:50:00|3346.8|3340.8|3345.3|3339.3|3347.3|3341.3|3344.8|3338.8|50
1639047300000|2021-12-09 10:55:00|3345.5|3339.5|3347|3341|3347.5|3341.5|3345.3|3339.3|33
1639047600000|2021-12-09 11:00:00|3347.3|3341.3|3347|3341|3347.5|3341.5|3347|3341|6
1639047900000|2021-12-09 11:05:00|3347.5|3341.5|3347.3|3341.3|3349.8|3343.8|3347.3|3341.3|26
1639048200000|2021-12-09 11:10:00|3346.3|3340.3|3343.3|3337.3|3346.3|3340.3|3342.8|3336.8|25
1639048500000|2021-12-09 11:15:00|3343|3337|3340|3334|3343|3337|3339.3|3333.3|24
1639048800000|2021-12-09 11:20:00|3339.8|3333.8|3335.3|3329.3|3340.5|3334.5|3335|3329|63
1639049100000|2021-12-09 11:25:00|3335.5|3329.5|3339.5|3333.5|3339.5|3333.5|3334|3328|57
1639049400000|2021-12-09 11:30:00|3338.5|3332.5|3334.5|3328.5|3339.5|3333.5|3334.5|3328.5|46
1639049700000|2021-12-09 11:35:00|3334.3|3328.3|3334.3|3328.3|3335.3|3329.3|3334|3328|9
1639050000000|2021-12-09 11:40:00|3334|3328|3330.5|3324.5|3334|3328|3327|3321|16
1639050300000|2021-12-09 11:45:00|3330.3|3324.3|3329.5|3323.5|3331|3325|3329|3323|21
1639050600000|2021-12-09 11:50:00|3329.3|3323.3|3331.8|3325.8|3332.8|3326.8|3328.5|3322.5|32
1639050900000|2021-12-09 11:55:00|3332|3326|3332.3|3326.3|3333.5|3327.5|3331.5|3325.5|33
1639051200000|2021-12-09 12:00:00|3332.5|3326.5|3328.8|3322.8|3332.5|3326.5|3328.3|3322.3|21
1639051500000|2021-12-09 12:05:00|3328.5|3322.5|3331|3325|3331.5|3325.5|3328|3322|34
1639051800000|2021-12-09 12:10:00|3330.8|3324.8|3329.8|3323.8|3332.3|3326.3|3329.3|3323.3|45
1639052100000|2021-12-09 12:15:00|3330.3|3324.3|3329|3323|3331.5|3325.5|3328.5|3322.5|19
1639052400000|2021-12-09 12:20:00|3329.8|3323.8|3331.5|3325.5|3331.8|3325.8|3329|3323|14
1639052700000|2021-12-09 12:25:00|3332.3|3326.3|3328|3322|3334|3328|3328|3322|30
1639053000000|2021-12-09 12:30:00|3328.3|3322.3|3333.8|3327.8|3335|3329|3328.3|3322.3|31
1639053300000|2021-12-09 12:35:00|3333.3|3327.3|3329.3|3323.3|3334|3328|3328.5|3322.5|32
1639053600000|2021-12-09 12:40:00|3329.8|3323.8|3330.3|3324.3|3330.3|3324.3|3327.8|3321.8|30
1639053900000|2021-12-09 12:45:00|3330|3324|3329.5|3323.5|3330.5|3324.5|3328.3|3322.3|34
1639054200000|2021-12-09 12:50:00|3329.3|3323.3|3325.5|3319.5|3330.3|3324.3|3323.8|3317.8|56
1639054500000|2021-12-09 12:55:00|3325|3319|3317.5|3311.5|3326.5|3320.5|3317.5|3311.5|80
1639054800000|2021-12-09 13:00:00|3318.8|3312.8|3313.3|3307.3|3326.9|3320.9|3313.3|3307.3|293
1639055100000|2021-12-09 13:05:00|3313|3307|3312.8|3306.8|3317.3|3311.3|3310.3|3304.3|164
1639055400000|2021-12-09 13:10:00|3311.5|3305.5|3310|3304|3312.8|3306.8|3307.8|3301.8|109
1639055700000|2021-12-09 13:15:00|3309.3|3303.3|3304.3|3298.3|3311.8|3305.8|3303.3|3297.3|106
1639056000000|2021-12-09 13:20:00|3304|3298|3308.8|3302.8|3310.8|3304.8|3304|3298|56
1639056300000|2021-12-09 13:25:00|3309.3|3303.3|3307.8|3301.8|3310|3304|3305.5|3299.5|68
1639056600000|2021-12-09 13:30:00|3307.5|3301.5|3300.3|3294.3|3307.5|3301.5|3296.9|3290.9|32
1639056900000|2021-12-09 13:35:00|3299.3|3293.3|3296.8|3290.8|3303.3|3297.3|3296.3|3290.3|135
1639057200000|2021-12-09 13:40:00|3297.3|3291.3|3299|3293|3299.8|3293.8|3295.8|3289.8|68
1639057500000|2021-12-09 13:45:00|3298.8|3292.8|3299|3293|3302.5|3296.5|3298.5|3292.5|64
1639057800000|2021-12-09 13:50:00|3298.8|3292.8|3298.3|3292.3|3302|3296|3296.3|3290.3|50
1639058100000|2021-12-09 13:55:00|3297.4|3291.4|3298.5|3292.5|3299.3|3293.3|3296.3|3290.3|36
1639058400000|2021-12-09 14:00:00|3298.3|3292.3|3301|3295|3302.8|3296.8|3298|3292|56
1639058700000|2021-12-09 14:05:00|3300.8|3294.8|3293.5|3287.5|3300.8|3294.8|3293.5|3287.5|64
1639059000000|2021-12-09 14:10:00|3293.8|3287.8|3297.3|3291.3|3297.8|3291.8|3293.8|3287.8|88
1639059300000|2021-12-09 14:15:00|3297|3291|3300.3|3294.3|3303|3297|3296.5|3290.5|113
1639059600000|2021-12-09 14:20:00|3300.5|3294.5|3303.5|3297.5|3306.5|3300.5|3300.5|3294.5|187
1639059900000|2021-12-09 14:25:00|3303.3|3297.3|3309.3|3303.3|3309.3|3303.3|3300.8|3294.8|54
1639060200000|2021-12-09 14:30:00|3309.5|3303.5|3310|3304|3311.3|3305.3|3307.3|3301.3|61
1639060500000|2021-12-09 14:35:00|3311|3305|3308.3|3302.3|3312|3306|3307.8|3301.8|33
1639060800000|2021-12-09 14:40:00|3308.5|3302.5|3306.5|3300.5|3309.8|3303.8|3306.3|3300.3|40
1639061100000|2021-12-09 14:45:00|3306.3|3300.3|3302.5|3296.5|3306.8|3300.8|3301.5|3295.5|79
1639061400000|2021-12-09 14:50:00|3302.8|3296.8|3302.8|3296.8|3302.8|3296.8|3300|3294|58
1639061700000|2021-12-09 14:55:00|3303|3297|3304.8|3298.8|3306|3300|3302.8|3296.8|94
1639062000000|2021-12-09 15:00:00|3305|3299|3300.8|3294.8|3305.5|3299.5|3300.5|3294.5|58
1639062300000|2021-12-09 15:05:00|3300|3294|3301|3295|3301|3295|3298.5|3292.5|24
1639062600000|2021-12-09 15:10:00|3301.8|3295.8|3300.8|3294.8|3302.3|3296.3|3299.5|3293.5|15
1639062900000|2021-12-09 15:15:00|3300.3|3294.3|3305|3299|3305.3|3299.3|3300.3|3294.3|24
1639063200000|2021-12-09 15:20:00|3305.5|3299.5|3305|3299|3305.8|3299.8|3303|3297|28
1639063500000|2021-12-09 15:25:00|3305.3|3299.3|3305.3|3299.3|3307.3|3301.3|3303.5|3297.5|30
1639063800000|2021-12-09 15:30:00|3305|3299|3306.3|3300.3|3306.3|3300.3|3303.3|3297.3|48
1639064100000|2021-12-09 15:35:00|3306.5|3300.5|3302.5|3296.5|3307|3301|3302.5|3296.5|57
1639064400000|2021-12-09 15:40:00|3303.5|3297.5|3296.5|3290.5|3303.5|3297.5|3296|3290|72
1639064700000|2021-12-09 15:45:00|3296.8|3290.8|3302.5|3296.5|3302.5|3296.5|3296.8|3290.8|57
1639065000000|2021-12-09 15:50:00|3302.3|3296.3|3312.5|3306.5|3314|3308|3302.3|3296.3|129
1639065300000|2021-12-09 15:55:00|3312.8|3306.8|3311.8|3305.8|3315.8|3309.8|3310.6|3304.6|145
1639065600000|2021-12-09 16:00:00|3312|3306|3309|3303|3312.5|3306.5|3306.3|3300.3|57
1639065900000|2021-12-09 16:05:00|3309.3|3303.3|3309.8|3303.8|3310.3|3304.3|3309.3|3303.3|23
1639066200000|2021-12-09 16:10:00|3309.5|3303.5|3310.3|3304.3|3311.3|3305.3|3309.5|3303.5|12
1639066500000|2021-12-09 16:15:00|3310|3304|3309.5|3303.5|3310.5|3304.5|3308.8|3302.8|23
1639066800000|2021-12-09 16:20:00|3310|3304|3311.3|3305.3|3311.8|3305.8|3308.8|3302.8|22
1639067100000|2021-12-09 16:25:00|3311|3305|3309.3|3303.3|3311|3305|3308.5|3302.5|26
1639067400000|2021-12-09 16:30:00|3309.8|3303.8|3315.5|3309.5|3316|3310|3309.8|3303.8|20
1639067700000|2021-12-09 16:35:00|3315.8|3309.8|3315|3309|3317.8|3311.8|3314.5|3308.5|47
1639068000000|2021-12-09 16:40:00|3314.5|3308.5|3317.3|3311.3|3319.8|3313.8|3313.8|3307.8|38
1639068300000|2021-12-09 16:45:00|3317.5|3311.5|3321.5|3315.5|3321.8|3315.8|3317.5|3311.5|48
1639068600000|2021-12-09 16:50:00|3321.8|3315.8|3321.5|3315.5|3321.8|3315.8|3319.3|3313.3|119
1639068900000|2021-12-09 16:55:00|3321.3|3315.3|3319.5|3313.5|3321.3|3315.3|3317.5|3311.5|67
1639069200000|2021-12-09 17:00:00|3318.8|3312.8|3319.8|3313.8|3320.8|3314.8|3318.8|3312.8|11
1639069500000|2021-12-09 17:05:00|3319.5|3313.5|3320.3|3314.3|3320.3|3314.3|3318.5|3312.5|20
1639069800000|2021-12-09 17:10:00|3320.5|3314.5|3323.3|3317.3|3323.3|3317.3|3320.3|3314.3|8
1639070100000|2021-12-09 17:15:00|3323.8|3317.8|3324.3|3318.3|3325.5|3319.5|3323|3317|31
1639070400000|2021-12-09 17:20:00|3324.8|3318.8|3327|3321|3327.5|3321.5|3324.5|3318.5|47
1639070700000|2021-12-09 17:25:00|3327.3|3321.3|3325.8|3319.8|3328.3|3322.3|3325.5|3319.5|20
1639071000000|2021-12-09 17:30:00|3324.8|3318.8|3324.3|3318.3|3326.5|3320.5|3324.3|3318.3|17
1639071300000|2021-12-09 17:35:00|3325.5|3319.5|3322.8|3316.8|3325.5|3319.5|3322.8|3316.8|20
1639071600000|2021-12-09 17:40:00|3322.5|3316.5|3320|3314|3322.8|3316.8|3319.9|3313.9|10
1639071900000|2021-12-09 17:45:00|3321.3|3315.3|3321.5|3315.5|3321.5|3315.5|3320.1|3314.1|18
1639072200000|2021-12-09 17:50:00|3321.8|3315.8|3325|3319|3325|3319|3320.8|3314.8|15
1639072500000|2021-12-09 17:55:00|3325.3|3319.3|3326.1|3320.1|3326.6|3320.6|3325.3|3319.3|12
1639098000000|2021-12-10 01:00:00|3313.5|3307.5|3317.8|3311.8|3319.8|3313.8|3313.5|3307.5|85
1639098300000|2021-12-10 01:05:00|3316.5|3310.5|3318.8|3312.8|3318.8|3312.8|3314.3|3308.3|51
1639098600000|2021-12-10 01:10:00|3319|3313|3318|3312|3320|3314|3316.5|3310.5|9
1639098900000|2021-12-10 01:15:00|3318.1|3312.1|3314.3|3308.3|3318.1|3312.1|3310.5|3304.5|29
1639099200000|2021-12-10 01:20:00|3314|3308|3316.5|3310.5|3316.8|3310.8|3313|3307|59
1639099500000|2021-12-10 01:25:00|3316.3|3310.3|3315.8|3309.8|3318.3|3312.3|3314.5|3308.5|83
1639099800000|2021-12-10 01:30:00|3316|3310|3319.3|3313.3|3320|3314|3315.5|3309.5|86
1639100100000|2021-12-10 01:35:00|3319|3313|3317.8|3311.8|3319|3313|3317.5|3311.5|65
1639100400000|2021-12-10 01:40:00|3317.5|3311.5|3317.5|3311.5|3318.8|3312.8|3317.3|3311.3|103
1639100700000|2021-12-10 01:45:00|3317.8|3311.8|3317.8|3311.8|3320|3314|3316.5|3310.5|298
1639101000000|2021-12-10 01:50:00|3318.3|3312.3|3318|3312|3318.5|3312.5|3316.8|3310.8|69
1639101300000|2021-12-10 01:55:00|3317.8|3311.8|3318|3312|3319|3313|3316.5|3310.5|48
1639101600000|2021-12-10 02:00:00|3317.8|3311.8|3320|3314|3320|3314|3317|3311|39
1639101900000|2021-12-10 02:05:00|3319.5|3313.5|3318.3|3312.3|3320.3|3314.3|3316.5|3310.5|30
1639102200000|2021-12-10 02:10:00|3317|3311|3318.3|3312.3|3318.5|3312.5|3315.8|3309.8|33
1639102500000|2021-12-10 02:15:00|3319.4|3313.4|3318.8|3312.8|3319.4|3313.4|3318.8|3312.8|2
1639103400000|2021-12-10 02:30:00|3318|3312|3315.8|3309.8|3318|3312|3314|3308|58
1639103700000|2021-12-10 02:35:00|3316|3310|3317.8|3311.8|3318|3312|3315.8|3309.8|18
1639104000000|2021-12-10 02:40:00|3318|3312|3316|3310|3319|3313|3316|3310|34
1639104300000|2021-12-10 02:45:00|3315.8|3309.8|3315|3309|3316|3310|3313.5|3307.5|35
1639104600000|2021-12-10 02:50:00|3315.8|3309.8|3313.5|3307.5|3315.8|3309.8|3312|3306|30
1639104900000|2021-12-10 02:55:00|3313.3|3307.3|3310.8|3304.8|3314|3308|3310.5|3304.5|31
1639105200000|2021-12-10 03:00:00|3311|3305|3311.8|3305.8|3312.8|3306.8|3310.3|3304.3|25
1639105500000|2021-12-10 03:05:00|3312|3306|3311.8|3305.8|3313.8|3307.8|3311.5|3305.5|42
1639105800000|2021-12-10 03:10:00|3312|3306|3308.5|3302.5|3312.5|3306.5|3308.5|3302.5|58
1639106100000|2021-12-10 03:15:00|3308.8|3302.8|3310.8|3304.8|3311.5|3305.5|3308|3302|40
1639106400000|2021-12-10 03:20:00|3311.5|3305.5|3315.8|3309.8|3316.5|3310.5|3310.8|3304.8|43
1639106700000|2021-12-10 03:25:00|3316|3310|3312.8|3306.8|3317.8|3311.8|3312.8|3306.8|43
1639107000000|2021-12-10 03:30:00|3312.5|3306.5|3311|3305|3312.5|3306.5|3310.3|3304.3|7
1639107300000|2021-12-10 03:35:00|3311.3|3305.3|3310.5|3304.5|3312|3306|3310.5|3304.5|5
1639107600000|2021-12-10 03:40:00|3310.3|3304.3|3310.5|3304.5|3310.5|3304.5|3310.3|3304.3|2
1639107900000|2021-12-10 03:45:00|3310.8|3304.8|3311.8|3305.8|3313.8|3307.8|3310.8|3304.8|9
1639108200000|2021-12-10 03:50:00|3311.5|3305.5|3310.3|3304.3|3311.5|3305.5|3310|3304|10
1639108500000|2021-12-10 03:55:00|3310|3304|3310.8|3304.8|3310.8|3304.8|3310|3304|5
1639108800000|2021-12-10 04:00:00|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1639109100000|2021-12-10 04:05:00|3310.3|3304.3|3310.5|3304.5|3310.5|3304.5|3309.8|3303.8|8
1639109400000|2021-12-10 04:10:00|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310|3304|5
1639109700000|2021-12-10 04:15:00|3310.8|3304.8|3311|3305|3311.3|3305.3|3310.8|3304.8|6
1639110600000|2021-12-10 04:30:00|3310.8|3304.8|3309.8|3303.8|3310.8|3304.8|3309.5|3303.5|5
1639111500000|2021-12-10 04:45:00|3310|3304|3310.3|3304.3|3310.5|3304.5|3310|3304|3
1639111800000|2021-12-10 04:50:00|3310.5|3304.5|3310.3|3304.3|3310.5|3304.5|3310.3|3304.3|2
1639112100000|2021-12-10 04:55:00|3310|3304|3309.5|3303.5|3310|3304|3309.5|3303.5|2
1639112400000|2021-12-10 05:00:00|3310|3304|3310.5|3304.5|3310.5|3304.5|3310|3304|3
1639112700000|2021-12-10 05:05:00|3310.8|3304.8|3310.8|3304.8|3311.8|3305.8|3310.8|3304.8|8
1639113000000|2021-12-10 05:10:00|3309.6|3303.6|3310.5|3304.5|3310.5|3304.5|3308.9|3302.9|13
1639113300000|2021-12-10 05:15:00|3310.8|3304.8|3312|3306|3312|3306|3310.8|3304.8|2
1639113600000|2021-12-10 05:20:00|3312.3|3306.3|3313|3307|3313|3307|3312.3|3306.3|3
1639113900000|2021-12-10 05:25:00|3313.3|3307.3|3313.5|3307.5|3313.5|3307.5|3313.3|3307.3|2
1639114200000|2021-12-10 05:30:00|3313.8|3307.8|3310.3|3304.3|3316.8|3310.8|3309.3|3303.3|99
1639114500000|2021-12-10 05:35:00|3310|3304|3310.3|3304.3|3311.3|3305.3|3309.5|3303.5|44
1639114800000|2021-12-10 05:40:00|3310|3304|3309.5|3303.5|3310.3|3304.3|3307.3|3301.3|78
1639115100000|2021-12-10 05:45:00|3309.8|3303.8|3313|3307|3313.5|3307.5|3309.8|3303.8|47
1639115400000|2021-12-10 05:50:00|3312.8|3306.8|3312|3306|3315|3309|3311.5|3305.5|46
1639115700000|2021-12-10 05:55:00|3312.3|3306.3|3314.3|3308.3|3314.3|3308.3|3312.3|3306.3|26
1639116000000|2021-12-10 06:00:00|3314|3308|3314|3308|3316.8|3310.8|3313.8|3307.8|33
1639116300000|2021-12-10 06:05:00|3314.3|3308.3|3315.5|3309.5|3317|3311|3314.3|3308.3|48
1639116600000|2021-12-10 06:10:00|3315.3|3309.3|3311.5|3305.5|3315.3|3309.3|3311|3305|29
1639116900000|2021-12-10 06:15:00|3311.3|3305.3|3307|3301|3311.3|3305.3|3304.8|3298.8|94
1639117200000|2021-12-10 06:20:00|3307.3|3301.3|3308|3302|3309.8|3303.8|3307|3301|41
1639117500000|2021-12-10 06:25:00|3308.3|3302.3|3308.8|3302.8|3311.5|3305.5|3308.3|3302.3|66
1639117800000|2021-12-10 06:30:00|3309|3303|3313.3|3307.3|3314.5|3308.5|3308.8|3302.8|33
1639118100000|2021-12-10 06:35:00|3313|3307|3313.3|3307.3|3314.3|3308.3|3309.5|3303.5|70
1639118400000|2021-12-10 06:40:00|3313.5|3307.5|3312.5|3306.5|3314.5|3308.5|3312.5|3306.5|15
1639118700000|2021-12-10 06:45:00|3312.8|3306.8|3312.3|3306.3|3313.8|3307.8|3311.8|3305.8|70
1639119000000|2021-12-10 06:50:00|3312.5|3306.5|3309.3|3303.3|3312.8|3306.8|3309.3|3303.3|40
1639119300000|2021-12-10 06:55:00|3309.5|3303.5|3310.3|3304.3|3314|3308|3309.5|3303.5|39
1639119600000|2021-12-10 07:00:00|3310.5|3304.5|3313|3307|3313|3307|3310.5|3304.5|9
1639119900000|2021-12-10 07:05:00|3313.3|3307.3|3314.8|3308.8|3316.3|3310.3|3313.3|3307.3|14
1639120200000|2021-12-10 07:10:00|3315.3|3309.3|3318|3312|3318.5|3312.5|3315.3|3309.3|15
1639120500000|2021-12-10 07:15:00|3317.8|3311.8|3315.5|3309.5|3318|3312|3314.3|3308.3|29
1639120800000|2021-12-10 07:20:00|3315.8|3309.8|3320|3314|3320|3314|3315.8|3309.8|14
1639121100000|2021-12-10 07:25:00|3320.3|3314.3|3319.3|3313.3|3320.5|3314.5|3317.8|3311.8|14
1639121400000|2021-12-10 07:30:00|3320|3314|3322.8|3316.8|3322.8|3316.8|3320|3314|8
1639121700000|2021-12-10 07:35:00|3322.5|3316.5|3322.5|3316.5|3322.8|3316.8|3322.5|3316.5|3
1639122000000|2021-12-10 07:40:00|3322.8|3316.8|3322.3|3316.3|3323.5|3317.5|3321.5|3315.5|11
1639122300000|2021-12-10 07:45:00|3322|3316|3324.3|3318.3|3324.3|3318.3|3318.8|3312.8|20
1639122600000|2021-12-10 07:50:00|3324|3318|3325.8|3319.8|3325.8|3319.8|3324|3318|11
1639122900000|2021-12-10 07:55:00|3325.5|3319.5|3326|3320|3326.3|3320.3|3324.5|3318.5|6
1639123200000|2021-12-10 08:00:00|3326.3|3320.3|3320|3314|3326.5|3320.5|3320|3314|25
1639123500000|2021-12-10 08:05:00|3319.8|3313.8|3321.3|3315.3|3321.3|3315.3|3317.5|3311.5|13
1639123800000|2021-12-10 08:10:00|3321|3315|3314.5|3308.5|3321|3315|3314.5|3308.5|38
1639124100000|2021-12-10 08:15:00|3313.8|3307.8|3314.8|3308.8|3315|3309|3310.9|3304.9|34
1639124400000|2021-12-10 08:20:00|3314.5|3308.5|3317|3311|3317.3|3311.3|3314|3308|21
1639124700000|2021-12-10 08:25:00|3316.8|3310.8|3311.5|3305.5|3316.8|3310.8|3311.5|3305.5|9
1639125000000|2021-12-10 08:30:00|3310.8|3304.8|3312.5|3306.5|3314.5|3308.5|3310.5|3304.5|37
1639125300000|2021-12-10 08:35:00|3313.3|3307.3|3312.8|3306.8|3314.8|3308.8|3312.8|3306.8|11
1639125600000|2021-12-10 08:40:00|3312|3306|3305.5|3299.5|3312|3306|3300.5|3294.5|37
1639125900000|2021-12-10 08:45:00|3306|3300|3308.8|3302.8|3312|3306|3306|3300|57
1639126200000|2021-12-10 08:50:00|3309|3303|3314|3308|3314|3308|3309|3303|11
1639126500000|2021-12-10 08:55:00|3314.5|3308.5|3310|3304|3319.3|3313.3|3310|3304|34
1639126800000|2021-12-10 09:00:00|3308.8|3302.8|3300.8|3294.8|3308.8|3302.8|3296.8|3290.8|37
1639127100000|2021-12-10 09:05:00|3301.3|3295.3|3304.8|3298.8|3307.8|3301.8|3300.8|3294.8|38
1639127400000|2021-12-10 09:10:00|3304.5|3298.5|3301.8|3295.8|3304.5|3298.5|3301.5|3295.5|10
1639127700000|2021-12-10 09:15:00|3301.3|3295.3|3305|3299|3305.8|3299.8|3301.3|3295.3|20
1639128000000|2021-12-10 09:20:00|3304.5|3298.5|3304.5|3298.5|3304.8|3298.8|3304|3298|8
1639128300000|2021-12-10 09:25:00|3304.8|3298.8|3304|3298|3305.5|3299.5|3304|3298|9
1639128600000|2021-12-10 09:30:00|3303.8|3297.8|3304|3298|3304|3298|3303.5|3297.5|3
1639128900000|2021-12-10 09:35:00|3304.3|3298.3|3307.3|3301.3|3308.8|3302.8|3304.3|3298.3|15
1639129200000|2021-12-10 09:40:00|3307|3301|3307.3|3301.3|3308.8|3302.8|3306.5|3300.5|13
1639129500000|2021-12-10 09:45:00|3307.5|3301.5|3308.5|3302.5|3309.8|3303.8|3306|3300|23
1639129800000|2021-12-10 09:50:00|3308.8|3302.8|3305.8|3299.8|3310|3304|3305.8|3299.8|28
1639130100000|2021-12-10 09:55:00|3305.5|3299.5|3307|3301|3310.8|3304.8|3305.5|3299.5|25
1639130400000|2021-12-10 10:00:00|3306.8|3300.8|3307.5|3301.5|3308.3|3302.3|3306.8|3300.8|5
1639130700000|2021-12-10 10:05:00|3307.3|3301.3|3309.3|3303.3|3309.3|3303.3|3306.8|3300.8|18
1639131000000|2021-12-10 10:10:00|3309|3303|3307.5|3301.5|3309|3303|3306.5|3300.5|20
1639131300000|2021-12-10 10:15:00|3307.3|3301.3|3307.3|3301.3|3308.3|3302.3|3307|3301|9
1639131600000|2021-12-10 10:20:00|3306.8|3300.8|3307.3|3301.3|3307.5|3301.5|3306.3|3300.3|10
1639131900000|2021-12-10 10:25:00|3307|3301|3305.8|3299.8|3307.5|3301.5|3304.3|3298.3|40
1639132200000|2021-12-10 10:30:00|3306|3300|3309.3|3303.3|3310.5|3304.5|3306|3300|18
1639132500000|2021-12-10 10:35:00|3309|3303|3305.3|3299.3|3309.3|3303.3|3305.3|3299.3|32
1639132800000|2021-12-10 10:40:00|3305.5|3299.5|3298.8|3292.8|3305.5|3299.5|3298.8|3292.8|26
1639133100000|2021-12-10 10:45:00|3297.3|3291.3|3299.3|3293.3|3299.3|3293.3|3297.3|3291.3|18
1639133400000|2021-12-10 10:50:00|3299.5|3293.5|3298.5|3292.5|3300.3|3294.3|3298.5|3292.5|11
1639133700000|2021-12-10 10:55:00|3298.8|3292.8|3302.3|3296.3|3303.5|3297.5|3298.5|3292.5|13
1639134000000|2021-12-10 11:00:00|3302|3296|3304.8|3298.8|3304.8|3298.8|3301.3|3295.3|15
1639134300000|2021-12-10 11:05:00|3304.5|3298.5|3310.8|3304.8|3311.8|3305.8|3303.8|3297.8|36
1639134600000|2021-12-10 11:10:00|3311.5|3305.5|3306.8|3300.8|3311.8|3305.8|3305.3|3299.3|34
1639134900000|2021-12-10 11:15:00|3306.5|3300.5|3308.5|3302.5|3308.8|3302.8|3306.5|3300.5|8
1639135200000|2021-12-10 11:20:00|3308.3|3302.3|3306.5|3300.5|3308.5|3302.5|3306.5|3300.5|8
1639135500000|2021-12-10 11:25:00|3306|3300|3306.5|3300.5|3307.5|3301.5|3305.3|3299.3|14
1639135800000|2021-12-10 11:30:00|3306.3|3300.3|3304|3298|3306.3|3300.3|3303.8|3297.8|8
1639136100000|2021-12-10 11:35:00|3304.3|3298.3|3304.3|3298.3|3305.5|3299.5|3304|3298|6
1639136400000|2021-12-10 11:40:00|3304|3298|3304|3298|3304.5|3298.5|3303.3|3297.3|10
1639136700000|2021-12-10 11:45:00|3305.5|3299.5|3307.5|3301.5|3309.6|3303.6|3305.5|3299.5|21
1639137000000|2021-12-10 11:50:00|3307.3|3301.3|3305.8|3299.8|3307.3|3301.3|3305.8|3299.8|6
1639137300000|2021-12-10 11:55:00|3305.5|3299.5|3303.3|3297.3|3305.5|3299.5|3303|3297|12
1639137600000|2021-12-10 12:00:00|3303.8|3297.8|3304.8|3298.8|3305.8|3299.8|3303.8|3297.8|16
1639137900000|2021-12-10 12:05:00|3304.5|3298.5|3304.8|3298.8|3305|3299|3303.5|3297.5|11
1639138200000|2021-12-10 12:10:00|3304.5|3298.5|3301|3295|3304.5|3298.5|3300.8|3294.8|26
1639138500000|2021-12-10 12:15:00|3301.3|3295.3|3304.3|3298.3|3305|3299|3301.3|3295.3|12
1639138800000|2021-12-10 12:20:00|3304|3298|3307.5|3301.5|3307.5|3301.5|3303.3|3297.3|14
1639139100000|2021-12-10 12:25:00|3307.3|3301.3|3305.3|3299.3|3307.3|3301.3|3303.8|3297.8|20
1639139400000|2021-12-10 12:30:00|3305.8|3299.8|3304.5|3298.5|3306.8|3300.8|3304.5|3298.5|10
1639139700000|2021-12-10 12:35:00|3305.5|3299.5|3308.8|3302.8|3308.8|3302.8|3305|3299|38
1639140000000|2021-12-10 12:40:00|3309|3303|3308.8|3302.8|3309.8|3303.8|3307.3|3301.3|18
1639140300000|2021-12-10 12:45:00|3308.3|3302.3|3307.5|3301.5|3308.3|3302.3|3307.3|3301.3|9
1639140600000|2021-12-10 12:50:00|3307.8|3301.8|3302.3|3296.3|3309|3303|3302.3|3296.3|44
1639140900000|2021-12-10 12:55:00|3303|3297|3300.9|3294.9|3311|3305|3300.9|3294.9|68
1639141200000|2021-12-10 13:00:00|3301.9|3295.9|3303.8|3297.8|3310.5|3304.5|3300.9|3294.9|235
1639141500000|2021-12-10 13:05:00|3304|3298|3305|3299|3307.3|3301.3|3303.3|3297.3|54
1639141800000|2021-12-10 13:10:00|3305.3|3299.3|3310.3|3304.3|3310.3|3304.3|3304|3298|84
1639142100000|2021-12-10 13:15:00|3310|3304|3314.3|3308.3|3314.3|3308.3|3305.5|3299.5|77
1639142400000|2021-12-10 13:20:00|3314|3308|3310.8|3304.8|3314.3|3308.3|3309.3|3303.3|65
1639142700000|2021-12-10 13:25:00|3311|3305|3316.5|3310.5|3317.3|3311.3|3310.5|3304.5|52
1639143000000|2021-12-10 13:30:00|3316.3|3310.3|3328.3|3322.3|3332.5|3326.5|3316.3|3310.3|112
1639143300000|2021-12-10 13:35:00|3328.5|3322.5|3322.8|3316.8|3331.5|3325.5|3322.5|3316.5|127
1639143600000|2021-12-10 13:40:00|3322.5|3316.5|3322.5|3316.5|3324.8|3318.8|3321.3|3315.3|58
1639143900000|2021-12-10 13:45:00|3322.3|3316.3|3322.3|3316.3|3324.3|3318.3|3320.5|3314.5|43
1639144200000|2021-12-10 13:50:00|3322.5|3316.5|3325|3319|3326.5|3320.5|3322.3|3316.3|61
1639144500000|2021-12-10 13:55:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3321.8|3315.8|65
1639144800000|2021-12-10 14:00:00|3325|3319|3326.3|3320.3|3328.3|3322.3|3323.8|3317.8|60
1639145100000|2021-12-10 14:05:00|3327.8|3321.8|3326.3|3320.3|3329.3|3323.3|3324.5|3318.5|56
1639145400000|2021-12-10 14:10:00|3326|3320|3325.5|3319.5|3326|3320|3323.8|3317.8|41
1639145700000|2021-12-10 14:15:00|3325.8|3319.8|3328.3|3322.3|3328.3|3322.3|3324|3318|25
1639146000000|2021-12-10 14:20:00|3328|3322|3327.3|3321.3|3329|3323|3326.3|3320.3|24
1639146300000|2021-12-10 14:25:00|3327|3321|3327.5|3321.5|3327.8|3321.8|3326|3320|19
1639146600000|2021-12-10 14:30:00|3327.8|3321.8|3328.8|3322.8|3329.5|3323.5|3325.3|3319.3|40
1639146900000|2021-12-10 14:35:00|3329.8|3323.8|3330.5|3324.5|3331.3|3325.3|3327.8|3321.8|35
1639147200000|2021-12-10 14:40:00|3329.5|3323.5|3323.8|3317.8|3329.5|3323.5|3323.5|3317.5|34
1639147500000|2021-12-10 14:45:00|3323.5|3317.5|3320|3314|3323.5|3317.5|3316.8|3310.8|57
1639147800000|2021-12-10 14:50:00|3319.8|3313.8|3318.8|3312.8|3320.3|3314.3|3318.5|3312.5|45
1639148100000|2021-12-10 14:55:00|3318.3|3312.3|3317.5|3311.5|3321.5|3315.5|3315.8|3309.8|59
1639148400000|2021-12-10 15:00:00|3317.3|3311.3|3315.8|3309.8|3320|3314|3314.5|3308.5|55
1639148700000|2021-12-10 15:05:00|3315.5|3309.5|3316.3|3310.3|3317.8|3311.8|3314|3308|32
1639149000000|2021-12-10 15:10:00|3316.5|3310.5|3318.3|3312.3|3318.8|3312.8|3315.3|3309.3|21
1639149300000|2021-12-10 15:15:00|3317.8|3311.8|3319.5|3313.5|3321|3315|3316.8|3310.8|35
1639149600000|2021-12-10 15:20:00|3319.3|3313.3|3317.8|3311.8|3319.8|3313.8|3317.8|3311.8|28
1639149900000|2021-12-10 15:25:00|3317.5|3311.5|3317|3311|3318.8|3312.8|3316.8|3310.8|27
1639150200000|2021-12-10 15:30:00|3316.8|3310.8|3319|3313|3319.5|3313.5|3316.8|3310.8|19
1639150500000|2021-12-10 15:35:00|3318.3|3312.3|3324|3318|3324.5|3318.5|3318.3|3312.3|29
1639150800000|2021-12-10 15:40:00|3324.3|3318.3|3322.8|3316.8|3325.5|3319.5|3320.3|3314.3|42
1639151100000|2021-12-10 15:45:00|3322.5|3316.5|3325.5|3319.5|3327|3321|3322.5|3316.5|47
1639151400000|2021-12-10 15:50:00|3325.3|3319.3|3326.8|3320.8|3327.8|3321.8|3323.8|3317.8|51
1639151700000|2021-12-10 15:55:00|3327|3321|3329.5|3323.5|3334.3|3328.3|3326.5|3320.5|120
1639152000000|2021-12-10 16:00:00|3329.3|3323.3|3329.3|3323.3|3330.5|3324.5|3329.3|3323.3|12
1639152300000|2021-12-10 16:05:00|3328.8|3322.8|3327.8|3321.8|3329|3323|3327.5|3321.5|12
1639152600000|2021-12-10 16:10:00|3328.3|3322.3|3327.8|3321.8|3329.3|3323.3|3327.3|3321.3|22
1639152900000|2021-12-10 16:15:00|3327.5|3321.5|3326.3|3320.3|3328.5|3322.5|3325.5|3319.5|26
1639153200000|2021-12-10 16:20:00|3326.5|3320.5|3328|3322|3328.5|3322.5|3324.8|3318.8|33
1639153500000|2021-12-10 16:25:00|3328.5|3322.5|3328.3|3322.3|3328.5|3322.5|3328|3322|5
1639153800000|2021-12-10 16:30:00|3328|3322|3326.3|3320.3|3328.3|3322.3|3325.8|3319.8|21
1639154100000|2021-12-10 16:35:00|3326.8|3320.8|3325|3319|3326.8|3320.8|3324.4|3318.4|23
1639154400000|2021-12-10 16:40:00|3325.3|3319.3|3324.8|3318.8|3325.5|3319.5|3323.6|3317.6|52
1639154700000|2021-12-10 16:45:00|3323.9|3317.9|3318.8|3312.8|3324.3|3318.3|3318.8|3312.8|25
1639155000000|2021-12-10 16:50:00|3319|3313|3317.5|3311.5|3319.8|3313.8|3317.3|3311.3|16
1639155300000|2021-12-10 16:55:00|3317.3|3311.3|3320.8|3314.8|3320.8|3314.8|3317|3311|15
1639155600000|2021-12-10 17:00:00|3320.5|3314.5|3321.5|3315.5|3321.5|3315.5|3320|3314|4
1639155900000|2021-12-10 17:05:00|3323|3317|3322.8|3316.8|3324|3318|3322.5|3316.5|14
1639156200000|2021-12-10 17:10:00|3323|3317|3322|3316|3323.3|3317.3|3318.5|3312.5|21
1639156500000|2021-12-10 17:15:00|3322.3|3316.3|3322|3316|3322.3|3316.3|3322|3316|2
1639156800000|2021-12-10 17:20:00|3322.3|3316.3|3322.5|3316.5|3323.8|3317.8|3322.3|3316.3|6
1639157100000|2021-12-10 17:25:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|1
1639157400000|2021-12-10 17:30:00|3323|3317|3323.3|3317.3|3323.3|3317.3|3323|3317|2
1639157700000|2021-12-10 17:35:00|3323.5|3317.5|3323.8|3317.8|3325|3319|3323.5|3317.5|8
1639158000000|2021-12-10 17:40:00|3323.5|3317.5|3320.5|3314.5|3323.5|3317.5|3318.5|3312.5|15
1639158300000|2021-12-10 17:45:00|3321|3315|3317.5|3311.5|3321|3315|3317.5|3311.5|16
1639158600000|2021-12-10 17:50:00|3318.5|3312.5|3316.3|3310.3|3318.5|3312.5|3316.3|3310.3|15
1639158900000|2021-12-10 17:55:00|3316.1|3310.1|3316.1|3310.1|3316.1|3310.1|3316.1|3310.1|1
1639357200000|2021-12-13 01:00:00|3313.8|3295|3316.8|3310.8|3316.8|3310.8|3313.8|3295|9
1639357500000|2021-12-13 01:05:00|3316.5|3310.5|3312|3306|3316.5|3310.5|3312|3306|21
1639357800000|2021-12-13 01:10:00|3312.3|3306.3|3314.3|3308.3|3317.5|3311.5|3312.3|3306.3|47
1639358100000|2021-12-13 01:15:00|3314|3308|3312.8|3306.8|3314.8|3308.8|3311.8|3305.8|25
1639358400000|2021-12-13 01:20:00|3312.5|3306.5|3312.3|3306.3|3312.5|3306.5|3311.5|3305.5|17
1639358700000|2021-12-13 01:25:00|3312|3306|3311.5|3305.5|3312.3|3306.3|3311.5|3305.5|5
1639359000000|2021-12-13 01:30:00|3311.3|3305.3|3308|3302|3311.3|3305.3|3307.8|3301.8|42
1639359300000|2021-12-13 01:35:00|3307.8|3301.8|3313|3307|3313|3307|3305.3|3299.3|55
1639359600000|2021-12-13 01:40:00|3312.8|3306.8|3315.8|3309.8|3315.8|3309.8|3312|3306|62
1639359900000|2021-12-13 01:45:00|3316|3310|3314.3|3308.3|3316.3|3310.3|3312.8|3306.8|79
1639360200000|2021-12-13 01:50:00|3314.5|3308.5|3313.8|3307.8|3314.5|3308.5|3313.3|3307.3|44
1639360500000|2021-12-13 01:55:00|3313.5|3307.5|3309.8|3303.8|3313.8|3307.8|3309.5|3303.5|80
1639360800000|2021-12-13 02:00:00|3309.5|3303.5|3306.3|3300.3|3310.3|3304.3|3305|3299|31
1639361100000|2021-12-13 02:05:00|3306|3300|3304|3298|3307|3301|3304|3298|45
1639361400000|2021-12-13 02:10:00|3304.8|3298.8|3304|3298|3306.5|3300.5|3304|3298|43
1639361700000|2021-12-13 02:15:00|3303.9|3297.9|3303|3297|3304.4|3298.4|3303|3297|8
1639362000000|2021-12-13 02:20:00|3303.3|3297.3|3303.3|3297.3|3303.3|3297.3|3303.3|3297.3|1
1639362600000|2021-12-13 02:30:00|3303|3297|3306.8|3300.8|3307|3301|3301.5|3295.5|57
1639362900000|2021-12-13 02:35:00|3307|3301|3307|3301|3307.3|3301.3|3305.5|3299.5|25
1639363200000|2021-12-13 02:40:00|3307.3|3301.3|3305.5|3299.5|3307.3|3301.3|3303|3297|41
1639363500000|2021-12-13 02:45:00|3305.8|3299.8|3307.8|3301.8|3308|3302|3304.5|3298.5|21
1639363800000|2021-12-13 02:50:00|3308|3302|3308.3|3302.3|3309.5|3303.5|3307.8|3301.8|14
1639364100000|2021-12-13 02:55:00|3308.5|3302.5|3307.8|3301.8|3309|3303|3307|3301|38
1639364400000|2021-12-13 03:00:00|3307.5|3301.5|3311.5|3305.5|3312|3306|3307.5|3301.5|44
1639364700000|2021-12-13 03:05:00|3311.3|3305.3|3310.5|3304.5|3311.3|3305.3|3308.8|3302.8|49
1639365000000|2021-12-13 03:10:00|3310|3304|3309.8|3303.8|3311.5|3305.5|3309|3303|58
1639365300000|2021-12-13 03:15:00|3310|3304|3312.8|3306.8|3314|3308|3309.3|3303.3|63
1639365600000|2021-12-13 03:20:00|3313|3307|3314.3|3308.3|3314.3|3308.3|3312|3306|28
1639365900000|2021-12-13 03:25:00|3315|3309|3317.1|3311.1|3317.5|3311.5|3315|3309|131
1639366200000|2021-12-13 03:30:00|3317.4|3311.4|3317.5|3311.5|3318.8|3312.8|3316.5|3310.5|22
1639366500000|2021-12-13 03:35:00|3316.3|3310.3|3319|3313|3321|3315|3315.8|3309.8|18
1639366800000|2021-12-13 03:40:00|3318.8|3312.8|3319|3313|3319|3313|3318.5|3312.5|4
1639367100000|2021-12-13 03:45:00|3318.8|3312.8|3318.5|3312.5|3318.8|3312.8|3318.5|3312.5|2
1639367700000|2021-12-13 03:55:00|3318.8|3312.8|3326.5|3320.5|3327|3321|3318.8|3312.8|12
1639368000000|2021-12-13 04:00:00|3326.8|3320.8|3331.5|3325.5|3331.5|3325.5|3326.8|3320.8|8
1639368300000|2021-12-13 04:05:00|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1639368600000|2021-12-13 04:10:00|3332.5|3326.5|3332.8|3326.8|3332.8|3326.8|3332.5|3326.5|2
1639368900000|2021-12-13 04:15:00|3332.5|3326.5|3330|3324|3332.5|3326.5|3330|3324|7
1639369200000|2021-12-13 04:20:00|3329|3323|3325.3|3319.3|3329|3323|3324.8|3318.8|7
1639369500000|2021-12-13 04:25:00|3325|3319|3324.8|3318.8|3325|3319|3324.8|3318.8|2
1639369800000|2021-12-13 04:30:00|3323.8|3317.8|3324.5|3318.5|3324.5|3318.5|3323.5|3317.5|3
1639370100000|2021-12-13 04:35:00|3323.5|3317.5|3324.5|3318.5|3324.5|3318.5|3323.5|3317.5|2
1639370400000|2021-12-13 04:40:00|3324.3|3318.3|3323.5|3317.5|3324.3|3318.3|3323|3317|4
1639371000000|2021-12-13 04:50:00|3323.3|3317.3|3323.4|3317.4|3323.4|3317.4|3322|3316|6
1639371300000|2021-12-13 04:55:00|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1639371600000|2021-12-13 05:00:00|3324|3318|3324|3318|3324|3318|3324|3318|1
1639372800000|2021-12-13 05:20:00|3323|3317|3318.3|3312.3|3323.8|3317.8|3318.3|3312.3|21
1639373100000|2021-12-13 05:25:00|3317|3311|3319.3|3313.3|3319.8|3313.8|3317|3311|10
1639373400000|2021-12-13 05:30:00|3318.4|3312.4|3313.5|3307.5|3319.5|3313.5|3312.8|3306.8|91
1639373700000|2021-12-13 05:35:00|3312.8|3306.8|3316.8|3310.8|3317|3311|3311.8|3305.8|103
1639374000000|2021-12-13 05:40:00|3317|3311|3313|3307|3317|3311|3312|3306|78
1639374300000|2021-12-13 05:45:00|3313.8|3307.8|3316|3310|3316.3|3310.3|3311.8|3305.8|115
1639374600000|2021-12-13 05:50:00|3316.3|3310.3|3314|3308|3318.3|3312.3|3313.5|3307.5|84
1639374900000|2021-12-13 05:55:00|3313.8|3307.8|3321.5|3315.5|3321.5|3315.5|3313|3307|74
1639375200000|2021-12-13 06:00:00|3321.8|3315.8|3333.8|3327.8|3334.5|3328.5|3321.5|3315.5|183
1639375500000|2021-12-13 06:05:00|3334|3328|3342.5|3336.5|3349|3343|3333.8|3327.8|187
1639375800000|2021-12-13 06:10:00|3342.8|3336.8|3347|3341|3349.5|3343.5|3342.8|3336.8|112
1639376100000|2021-12-13 06:15:00|3347.3|3341.3|3348|3342|3348.5|3342.5|3342.5|3336.5|94
1639376400000|2021-12-13 06:20:00|3348.3|3342.3|3350.3|3344.3|3351.8|3345.8|3347.3|3341.3|83
1639376700000|2021-12-13 06:25:00|3350.5|3344.5|3351.3|3345.3|3352.3|3346.3|3348.5|3342.5|74
1639377000000|2021-12-13 06:30:00|3351.5|3345.5|3347.8|3341.8|3352|3346|3347|3341|53
1639377300000|2021-12-13 06:35:00|3347.5|3341.5|3343.8|3337.8|3349.3|3343.3|3342.8|3336.8|120
1639377600000|2021-12-13 06:40:00|3344|3338|3346|3340|3346.3|3340.3|3342.8|3336.8|42
1639377900000|2021-12-13 06:45:00|3346.3|3340.3|3346|3340|3348.5|3342.5|3346|3340|31
1639378200000|2021-12-13 06:50:00|3346.3|3340.3|3351.3|3345.3|3352.3|3346.3|3346.3|3340.3|38
1639378500000|2021-12-13 06:55:00|3350.8|3344.8|3361.3|3355.3|3362|3356|3350.3|3344.3|104
1639378800000|2021-12-13 07:00:00|3360|3354|3356.3|3350.3|3360.3|3354.3|3350.8|3344.8|21
1639379100000|2021-12-13 07:05:00|3355.5|3349.5|3356|3350|3356.8|3350.8|3355.5|3349.5|3
1639379400000|2021-12-13 07:10:00|3356.3|3350.3|3353.8|3347.8|3356.3|3350.3|3353.8|3347.8|6
1639379700000|2021-12-13 07:15:00|3353.5|3347.5|3354.8|3348.8|3354.8|3348.8|3353.5|3347.5|6
1639380000000|2021-12-13 07:20:00|3355|3349|3355|3349|3356.3|3350.3|3355|3349|4
1639380600000|2021-12-13 07:30:00|3354.3|3348.3|3354.8|3348.8|3354.8|3348.8|3354.3|3348.3|3
1639380900000|2021-12-13 07:35:00|3354|3348|3353|3347|3354|3348|3352.8|3346.8|4
1639381200000|2021-12-13 07:40:00|3352.3|3346.3|3355.3|3349.3|3355.5|3349.5|3352.3|3346.3|11
1639381500000|2021-12-13 07:45:00|3355|3349|3357|3351|3357.3|3351.3|3355|3349|15
1639381800000|2021-12-13 07:50:00|3357.3|3351.3|3350|3344|3357.3|3351.3|3349.8|3343.8|11
1639382100000|2021-12-13 07:55:00|3350.3|3344.3|3353.8|3347.8|3353.8|3347.8|3350.3|3344.3|17
1639382400000|2021-12-13 08:00:00|3354|3348|3353.8|3347.8|3354.5|3348.5|3345.3|3339.3|48
1639382700000|2021-12-13 08:05:00|3353.5|3347.5|3348|3342|3354.6|3348.6|3348|3342|30
1639383000000|2021-12-13 08:10:00|3348.3|3342.3|3347.8|3341.8|3349.8|3343.8|3347.8|3341.8|8
1639383300000|2021-12-13 08:15:00|3348.5|3342.5|3348.3|3342.3|3348.5|3342.5|3347.5|3341.5|7
1639383600000|2021-12-13 08:20:00|3348.8|3342.8|3342.3|3336.3|3348.8|3342.8|3336|3330|38
1639383900000|2021-12-13 08:25:00|3342|3336|3339.8|3333.8|3342|3336|3339|3333|31
1639384200000|2021-12-13 08:30:00|3340|3334|3340.3|3334.3|3341.5|3335.5|3339|3333|19
1639384500000|2021-12-13 08:35:00|3340|3334|3344.8|3338.8|3347|3341|3340|3334|25
1639384800000|2021-12-13 08:40:00|3343.8|3337.8|3341.5|3335.5|3344.5|3338.5|3340.8|3334.8|17
1639385100000|2021-12-13 08:45:00|3342.3|3336.3|3345.8|3339.8|3346|3340|3341.5|3335.5|7
1639385400000|2021-12-13 08:50:00|3346|3340|3345.5|3339.5|3347.5|3341.5|3344.8|3338.8|14
1639385700000|2021-12-13 08:55:00|3347|3341|3346.5|3340.5|3347.8|3341.8|3343.8|3337.8|23
1639386000000|2021-12-13 09:00:00|3346.3|3340.3|3328.3|3322.3|3346.3|3340.3|3328.3|3322.3|99
1639386300000|2021-12-13 09:05:00|3329|3323|3326.5|3320.5|3330.3|3324.3|3320.8|3314.8|51
1639386600000|2021-12-13 09:10:00|3327.3|3321.3|3329.3|3323.3|3331|3325|3326.3|3320.3|47
1639386900000|2021-12-13 09:15:00|3329.5|3323.5|3331.3|3325.3|3331.8|3325.8|3329.3|3323.3|24
1639387200000|2021-12-13 09:20:00|3330.3|3324.3|3331|3325|3331.3|3325.3|3328.8|3322.8|15
1639387500000|2021-12-13 09:25:00|3331.3|3325.3|3330.8|3324.8|3334.8|3328.8|3329.4|3323.4|33
1639387800000|2021-12-13 09:30:00|3331|3325|3333.5|3327.5|3337|3331|3330.8|3324.8|25
1639388100000|2021-12-13 09:35:00|3333.8|3327.8|3335.8|3329.8|3337|3331|3333.8|3327.8|26
1639388400000|2021-12-13 09:40:00|3336.3|3330.3|3335.5|3329.5|3336.8|3330.8|3334.3|3328.3|18
1639388700000|2021-12-13 09:45:00|3335.3|3329.3|3338.5|3332.5|3338.5|3332.5|3335|3329|14
1639389000000|2021-12-13 09:50:00|3338.8|3332.8|3341|3335|3342.3|3336.3|3338.5|3332.5|25
1639389300000|2021-12-13 09:55:00|3342.3|3336.3|3344.3|3338.3|3344.3|3338.3|3341.5|3335.5|35
1639389600000|2021-12-13 10:00:00|3344.8|3338.8|3342.5|3336.5|3344.8|3338.8|3342|3336|21
1639389900000|2021-12-13 10:05:00|3343.3|3337.3|3342.8|3336.8|3343.8|3337.8|3342.5|3336.5|15
1639390200000|2021-12-13 10:10:00|3342.5|3336.5|3340.8|3334.8|3342.5|3336.5|3339.8|3333.8|13
1639390500000|2021-12-13 10:15:00|3341.3|3335.3|3341.8|3335.8|3342.3|3336.3|3341.3|3335.3|7
1639390800000|2021-12-13 10:20:00|3342.3|3336.3|3341.3|3335.3|3342.5|3336.5|3341.3|3335.3|5
1639391100000|2021-12-13 10:25:00|3342|3336|3343.8|3337.8|3343.8|3337.8|3339.8|3333.8|23
1639391400000|2021-12-13 10:30:00|3344.3|3338.3|3344|3338|3344.3|3338.3|3343.3|3337.3|12
1639391700000|2021-12-13 10:35:00|3344.3|3338.3|3346|3340|3347.3|3341.3|3344.3|3338.3|12
1639392000000|2021-12-13 10:40:00|3345.8|3339.8|3346|3340|3346.8|3340.8|3345.8|3339.8|8
1639392300000|2021-12-13 10:45:00|3346.5|3340.5|3348.8|3342.8|3349.3|3343.3|3346|3340|18
1639392600000|2021-12-13 10:50:00|3348.5|3342.5|3346.8|3340.8|3348.5|3342.5|3346.5|3340.5|11
1639392900000|2021-12-13 10:55:00|3347.3|3341.3|3347|3341|3347.3|3341.3|3346.5|3340.5|8
1639393200000|2021-12-13 11:00:00|3346.8|3340.8|3348.5|3342.5|3348.8|3342.8|3346.5|3340.5|10
1639393500000|2021-12-13 11:05:00|3348.3|3342.3|3348.8|3342.8|3349.8|3343.8|3348.3|3342.3|41
1639393800000|2021-12-13 11:10:00|3349|3343|3349|3343|3349|3343|3348.5|3342.5|7
1639394100000|2021-12-13 11:15:00|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|3348.5|3342.5|3
1639394400000|2021-12-13 11:20:00|3349|3343|3346.3|3340.3|3349|3343|3345.5|3339.5|20
1639394700000|2021-12-13 11:25:00|3346.5|3340.5|3347|3341|3347.3|3341.3|3346.5|3340.5|8
1639395000000|2021-12-13 11:30:00|3347.8|3341.8|3346.5|3340.5|3348.3|3342.3|3346.5|3340.5|16
1639395300000|2021-12-13 11:35:00|3347|3341|3345.8|3339.8|3347.8|3341.8|3345.5|3339.5|15
1639395600000|2021-12-13 11:40:00|3346.5|3340.5|3346.3|3340.3|3347.5|3341.5|3345.8|3339.8|20
1639395900000|2021-12-13 11:45:00|3346|3340|3345.5|3339.5|3347.3|3341.3|3345.3|3339.3|25
1639396200000|2021-12-13 11:50:00|3345.8|3339.8|3345.8|3339.8|3347.3|3341.3|3345.8|3339.8|28
1639396500000|2021-12-13 11:55:00|3345.5|3339.5|3341.8|3335.8|3345.5|3339.5|3341.3|3335.3|28
1639396800000|2021-12-13 12:00:00|3341.3|3335.3|3343.3|3337.3|3343.8|3337.8|3341.3|3335.3|27
1639397100000|2021-12-13 12:05:00|3342.5|3336.5|3344.3|3338.3|3344.8|3338.8|3342.5|3336.5|22
1639397400000|2021-12-13 12:10:00|3344.5|3338.5|3343.3|3337.3|3344.5|3338.5|3342.3|3336.3|22
1639397700000|2021-12-13 12:15:00|3343|3337|3343.5|3337.5|3346|3340|3343|3337|33
1639398000000|2021-12-13 12:20:00|3343.8|3337.8|3343|3337|3344.5|3338.5|3342.8|3336.8|36
1639398300000|2021-12-13 12:25:00|3343.3|3337.3|3343.5|3337.5|3345.3|3339.3|3342.8|3336.8|33
1639398600000|2021-12-13 12:30:00|3343.3|3337.3|3355.3|3349.3|3357|3351|3343.3|3337.3|67
1639398900000|2021-12-13 12:35:00|3354.8|3348.8|3357.3|3351.3|3358.3|3352.3|3353.5|3347.5|52
1639399200000|2021-12-13 12:40:00|3358|3352|3356.5|3350.5|3358.8|3352.8|3353.3|3347.3|54
1639399500000|2021-12-13 12:45:00|3356.3|3350.3|3355.8|3349.8|3357|3351|3354.3|3348.3|29
1639399800000|2021-12-13 12:50:00|3355|3349|3354.8|3348.8|3359.8|3353.8|3353.8|3347.8|92
1639400100000|2021-12-13 12:55:00|3354.5|3348.5|3354|3348|3355.3|3349.3|3345|3339|94
1639400400000|2021-12-13 13:00:00|3355|3349|3351.8|3345.8|3356|3350|3349.8|3343.8|191
1639400700000|2021-12-13 13:05:00|3352.3|3346.3|3347.8|3341.8|3353|3347|3347.8|3341.8|157
1639401000000|2021-12-13 13:10:00|3347.5|3341.5|3341.8|3335.8|3349|3343|3341.8|3335.8|74
1639401300000|2021-12-13 13:15:00|3341.5|3335.5|3340.5|3334.5|3342.8|3336.8|3337.3|3331.3|127
1639401600000|2021-12-13 13:20:00|3340.3|3334.3|3344|3338|3345.3|3339.3|3338.8|3332.8|82
1639401900000|2021-12-13 13:25:00|3343.8|3337.8|3334.3|3328.3|3343.8|3337.8|3333.8|3327.8|51
1639402200000|2021-12-13 13:30:00|3334.5|3328.5|3335.3|3329.3|3337.5|3331.5|3334.5|3328.5|64
1639402500000|2021-12-13 13:35:00|3335|3329|3334.8|3328.8|3336.5|3330.5|3333.3|3327.3|44
1639402800000|2021-12-13 13:40:00|3334.5|3328.5|3334.3|3328.3|3335.5|3329.5|3333.5|3327.5|45
1639403100000|2021-12-13 13:45:00|3334|3328|3334|3328|3335|3329|3333.8|3327.8|41
1639403400000|2021-12-13 13:50:00|3333.8|3327.8|3334.3|3328.3|3334.8|3328.8|3333.3|3327.3|37
1639403700000|2021-12-13 13:55:00|3334|3328|3331|3325|3334.3|3328.3|3330.3|3324.3|44
1639404000000|2021-12-13 14:00:00|3330.3|3324.3|3333.3|3327.3|3334.3|3328.3|3329.8|3323.8|59
1639404300000|2021-12-13 14:05:00|3333.5|3327.5|3331|3325|3333.8|3327.8|3330|3324|47
1639404600000|2021-12-13 14:10:00|3331.3|3325.3|3332|3326|3332.8|3326.8|3331|3325|23
1639404900000|2021-12-13 14:15:00|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3331.3|3325.3|30
1639405200000|2021-12-13 14:20:00|3332.3|3326.3|3331.3|3325.3|3332.8|3326.8|3331|3325|28
1639405500000|2021-12-13 14:25:00|3331.8|3325.8|3339.3|3333.3|3339.8|3333.8|3331.8|3325.8|54
1639405800000|2021-12-13 14:30:00|3339|3333|3332|3326|3339|3333|3331.8|3325.8|45
1639406100000|2021-12-13 14:35:00|3332.8|3326.8|3332.3|3326.3|3336.5|3330.5|3330.5|3324.5|52
1639406400000|2021-12-13 14:40:00|3331.4|3325.4|3332.3|3326.3|3332.8|3326.8|3331.3|3325.3|34
1639406700000|2021-12-13 14:45:00|3332|3326|3327.5|3321.5|3332|3326|3326.5|3320.5|45
1639407000000|2021-12-13 14:50:00|3328|3322|3325.5|3319.5|3328.3|3322.3|3325.5|3319.5|30
1639407300000|2021-12-13 14:55:00|3325.8|3319.8|3332.5|3326.5|3333.8|3327.8|3324.3|3318.3|82
1639407600000|2021-12-13 15:00:00|3332.8|3326.8|3332.5|3326.5|3333|3327|3329.8|3323.8|58
1639407900000|2021-12-13 15:05:00|3333.3|3327.3|3329.5|3323.5|3333.8|3327.8|3327.8|3321.8|37
1639408200000|2021-12-13 15:10:00|3329.8|3323.8|3329|3323|3330|3324|3326.8|3320.8|30
1639408500000|2021-12-13 15:15:00|3329.5|3323.5|3329.5|3323.5|3329.8|3323.8|3328|3322|22
1639408800000|2021-12-13 15:20:00|3329.8|3323.8|3327.8|3321.8|3330.3|3324.3|3326.5|3320.5|36
1639409100000|2021-12-13 15:25:00|3327.5|3321.5|3331.3|3325.3|3331.5|3325.5|3325.8|3319.8|46
1639409400000|2021-12-13 15:30:00|3331|3325|3333.5|3327.5|3333.5|3327.5|3330.3|3324.3|45
1639409700000|2021-12-13 15:35:00|3334|3328|3338.5|3332.5|3339.5|3333.5|3333.3|3327.3|73
1639410000000|2021-12-13 15:40:00|3338.8|3332.8|3337.5|3331.5|3339.3|3333.3|3337.3|3331.3|61
1639410300000|2021-12-13 15:45:00|3337.8|3331.8|3336|3330|3339.3|3333.3|3335|3329|85
1639410600000|2021-12-13 15:50:00|3335.8|3329.8|3330.8|3324.8|3336|3330|3329.5|3323.5|67
1639410900000|2021-12-13 15:55:00|3330.5|3324.5|3329.4|3323.4|3334.1|3328.1|3320|3314|208
1639411200000|2021-12-13 16:00:00|3329.6|3323.6|3329|3323|3330.5|3324.5|3328.6|3322.6|43
1639411500000|2021-12-13 16:05:00|3329.5|3323.5|3329.5|3323.5|3330.5|3324.5|3328.8|3322.8|43
1639411800000|2021-12-13 16:10:00|3329|3323|3328.8|3322.8|3330|3324|3328.8|3322.8|20
1639412100000|2021-12-13 16:15:00|3329.5|3323.5|3330.3|3324.3|3330.3|3324.3|3328|3322|43
1639412400000|2021-12-13 16:20:00|3330|3324|3329|3323|3330.8|3324.8|3328.8|3322.8|47
1639412700000|2021-12-13 16:25:00|3328.8|3322.8|3329.3|3323.3|3330|3324|3328.5|3322.5|48
1639413000000|2021-12-13 16:30:00|3329|3323|3331|3325|3332|3326|3328.8|3322.8|71
1639413300000|2021-12-13 16:35:00|3331.3|3325.3|3328.3|3322.3|3332.3|3326.3|3327.8|3321.8|67
1639413600000|2021-12-13 16:40:00|3328|3322|3328.8|3322.8|3329|3323|3326.3|3320.3|21
1639413900000|2021-12-13 16:45:00|3329|3323|3332|3326|3333|3327|3329|3323|41
1639414200000|2021-12-13 16:50:00|3331.8|3325.8|3331.5|3325.5|3332.5|3326.5|3331|3325|33
1639414500000|2021-12-13 16:55:00|3332|3326|3332.8|3326.8|3332.8|3326.8|3330.3|3324.3|112
1639414800000|2021-12-13 17:00:00|3333|3327|3332.3|3326.3|3333|3327|3331.3|3325.3|9
1639415100000|2021-12-13 17:05:00|3332|3326|3332|3326|3332|3326|3332|3326|1
1639415400000|2021-12-13 17:10:00|3332.9|3326.9|3336|3330|3336.5|3330.5|3332.9|3326.9|19
1639415700000|2021-12-13 17:15:00|3335.8|3329.8|3334.3|3328.3|3336|3330|3334.3|3328.3|6
1639416000000|2021-12-13 17:20:00|3334.5|3328.5|3335.5|3329.5|3336.3|3330.3|3334.3|3328.3|36
1639416300000|2021-12-13 17:25:00|3335.3|3329.3|3336|3330|3336|3330|3334.8|3328.8|7
1639416600000|2021-12-13 17:30:00|3335.5|3329.5|3331.5|3325.5|3335.8|3329.8|3331.3|3325.3|38
1639416900000|2021-12-13 17:35:00|3332|3326|3335.3|3329.3|3335.3|3329.3|3331.5|3325.5|68
1639417200000|2021-12-13 17:40:00|3334.3|3328.3|3334.8|3328.8|3335.5|3329.5|3333.3|3327.3|84
1639417500000|2021-12-13 17:45:00|3334.3|3328.3|3327.8|3321.8|3334.8|3328.8|3327.1|3321.1|16
1639417800000|2021-12-13 17:50:00|3327.5|3321.5|3328|3322|3328.3|3322.3|3327.3|3321.3|4
1639418100000|2021-12-13 17:55:00|3328.1|3322.1|3330.6|3324.6|3331.1|3325.1|3326.4|3320.4|30
1639443600000|2021-12-14 01:00:00|3331.5|3325.5|3326.3|3320.3|3331.5|3325.5|3325|3319|56
1639443900000|2021-12-14 01:05:00|3325.5|3319.5|3325|3319|3327.5|3321.5|3323.5|3317.5|105
1639444200000|2021-12-14 01:10:00|3324.8|3318.8|3321|3315|3324.8|3318.8|3320.3|3314.3|232
1639444500000|2021-12-14 01:15:00|3320.5|3314.5|3321.3|3315.3|3322.3|3316.3|3318|3312|97
1639444800000|2021-12-14 01:20:00|3320.8|3314.8|3319|3313|3320.8|3314.8|3318|3312|34
1639445100000|2021-12-14 01:25:00|3318.5|3312.5|3317.3|3311.3|3320.8|3314.8|3317.3|3311.3|44
1639445400000|2021-12-14 01:30:00|3317|3311|3320.8|3314.8|3321.5|3315.5|3316.8|3310.8|57
1639445700000|2021-12-14 01:35:00|3320.3|3314.3|3319.3|3313.3|3321.3|3315.3|3318|3312|95
1639446000000|2021-12-14 01:40:00|3319|3313|3320.8|3314.8|3322.5|3316.5|3319|3313|43
1639446300000|2021-12-14 01:45:00|3321|3315|3323.3|3317.3|3323.5|3317.5|3320.5|3314.5|84
1639446600000|2021-12-14 01:50:00|3323|3317|3323.3|3317.3|3326.5|3320.5|3321.8|3315.8|320
1639446900000|2021-12-14 01:55:00|3323|3317|3322.5|3316.5|3324.8|3318.8|3322.3|3316.3|185
1639447200000|2021-12-14 02:00:00|3322.8|3316.8|3327.3|3321.3|3329.8|3323.8|3321.3|3315.3|505
1639447500000|2021-12-14 02:05:00|3327|3321|3324.8|3318.8|3328.3|3322.3|3324.3|3318.3|140
1639447800000|2021-12-14 02:10:00|3326|3320|3320.3|3314.3|3326|3320|3320.3|3314.3|98
1639448100000|2021-12-14 02:15:00|3320|3314|3320|3314|3320|3314|3320|3314|1
1639448400000|2021-12-14 02:20:00|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|1
1639448700000|2021-12-14 02:25:00|3321.3|3315.3|3321.3|3315.3|3322.8|3316.8|3321.1|3315.1|6
1639449000000|2021-12-14 02:30:00|3321|3315|3324.8|3318.8|3326|3320|3318.8|3312.8|341
1639449300000|2021-12-14 02:35:00|3324.5|3318.5|3323.5|3317.5|3326.8|3320.8|3323.5|3317.5|219
1639449600000|2021-12-14 02:40:00|3323.3|3317.3|3325.3|3319.3|3325.8|3319.8|3322.5|3316.5|78
1639449900000|2021-12-14 02:45:00|3325|3319|3325.8|3319.8|3327.5|3321.5|3324.3|3318.3|83
1639450200000|2021-12-14 02:50:00|3326.5|3320.5|3326.8|3320.8|3329.5|3323.5|3324.3|3318.3|534
1639450500000|2021-12-14 02:55:00|3327|3321|3328.3|3322.3|3329.3|3323.3|3326.5|3320.5|151
1639450800000|2021-12-14 03:00:00|3327.8|3321.8|3333|3327|3333|3327|3326|3320|178
1639451100000|2021-12-14 03:05:00|3332.8|3326.8|3332|3326|3335|3329|3330.8|3324.8|135
1639451400000|2021-12-14 03:10:00|3331.8|3325.8|3335.8|3329.8|3337.3|3331.3|3331.8|3325.8|111
1639451700000|2021-12-14 03:15:00|3335.3|3329.3|3337.5|3331.5|3339|3333|3334.8|3328.8|105
1639452000000|2021-12-14 03:20:00|3338.8|3332.8|3335|3329|3338.8|3332.8|3333.8|3327.8|114
1639452300000|2021-12-14 03:25:00|3334.5|3328.5|3338.8|3332.8|3340.3|3334.3|3334.5|3328.5|201
1639452600000|2021-12-14 03:30:00|3338.5|3332.5|3335.3|3329.3|3339.3|3333.3|3335.3|3329.3|34
1639452900000|2021-12-14 03:35:00|3335|3329|3333.8|3327.8|3335|3329|3331.5|3325.5|44
1639453200000|2021-12-14 03:40:00|3334|3328|3334.3|3328.3|3335|3329|3333|3327|23
1639453500000|2021-12-14 03:45:00|3334|3328|3330.8|3324.8|3334|3328|3329|3323|21
1639453800000|2021-12-14 03:50:00|3331|3325|3332|3326|3332.3|3326.3|3331|3325|21
1639454100000|2021-12-14 03:55:00|3331.5|3325.5|3331.8|3325.8|3332.3|3326.3|3330.8|3324.8|16
1639454400000|2021-12-14 04:00:00|3330.8|3324.8|3334.8|3328.8|3334.8|3328.8|3330.5|3324.5|22
1639454700000|2021-12-14 04:05:00|3334.5|3328.5|3332.8|3326.8|3334.5|3328.5|3332.8|3326.8|11
1639455000000|2021-12-14 04:10:00|3332.5|3326.5|3332.3|3326.3|3333.8|3327.8|3332|3326|12
1639455300000|2021-12-14 04:15:00|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3332|3326|6
1639455600000|2021-12-14 04:20:00|3333|3327|3333|3327|3333.3|3327.3|3332.5|3326.5|7
1639455900000|2021-12-14 04:25:00|3332.3|3326.3|3332.3|3326.3|3333.3|3327.3|3331.3|3325.3|9
1639456200000|2021-12-14 04:30:00|3332.8|3326.8|3331.8|3325.8|3333|3327|3331.8|3325.8|11
1639456500000|2021-12-14 04:35:00|3331.5|3325.5|3331.3|3325.3|3331.5|3325.5|3330.8|3324.8|4
1639456800000|2021-12-14 04:40:00|3332.5|3326.5|3331.8|3325.8|3332.5|3326.5|3331.8|3325.8|6
1639457100000|2021-12-14 04:45:00|3331.5|3325.5|3332.3|3326.3|3332.3|3326.3|3331.3|3325.3|5
1639457400000|2021-12-14 04:50:00|3331.5|3325.5|3331.3|3325.3|3332.3|3326.3|3331.3|3325.3|3
1639457700000|2021-12-14 04:55:00|3331.5|3325.5|3332.3|3326.3|3332.3|3326.3|3330.5|3324.5|9
1639458000000|2021-12-14 05:00:00|3332.5|3326.5|3333.3|3327.3|3333.3|3327.3|3332.5|3326.5|3
1639458300000|2021-12-14 05:05:00|3332.5|3326.5|3331.3|3325.3|3333.3|3327.3|3331.3|3325.3|7
1639458600000|2021-12-14 05:10:00|3332|3326|3332.5|3326.5|3332.5|3326.5|3332|3326|3
1639458900000|2021-12-14 05:15:00|3332.8|3326.8|3332.5|3326.5|3332.8|3326.8|3331.8|3325.8|7
1639459500000|2021-12-14 05:25:00|3332.8|3326.8|3331.8|3325.8|3332.8|3326.8|3330.8|3324.8|7
1639459800000|2021-12-14 05:30:00|3332|3326|3342.5|3336.5|3342.5|3336.5|3332|3326|155
1639460100000|2021-12-14 05:35:00|3342|3336|3349|3343|3349.5|3343.5|3341.8|3335.8|126
1639460400000|2021-12-14 05:40:00|3349.3|3343.3|3343|3337|3350|3344|3342.3|3336.3|64
1639460700000|2021-12-14 05:45:00|3343.5|3337.5|3341.3|3335.3|3343.8|3337.8|3339.3|3333.3|64
1639461000000|2021-12-14 05:50:00|3341.5|3335.5|3341.8|3335.8|3343.8|3337.8|3340.3|3334.3|50
1639461300000|2021-12-14 05:55:00|3341.5|3335.5|3345.5|3339.5|3345.8|3339.8|3341.3|3335.3|57
1639461600000|2021-12-14 06:00:00|3345.3|3339.3|3346.5|3340.5|3346.5|3340.5|3343.5|3337.5|41
1639461900000|2021-12-14 06:05:00|3346.8|3340.8|3342.8|3336.8|3348|3342|3342.5|3336.5|63
1639462200000|2021-12-14 06:10:00|3343|3337|3346|3340|3346.3|3340.3|3343|3337|45
1639462500000|2021-12-14 06:15:00|3346.3|3340.3|3345.3|3339.3|3347.3|3341.3|3344.5|3338.5|42
1639462800000|2021-12-14 06:20:00|3345.5|3339.5|3346.3|3340.3|3348|3342|3345.5|3339.5|84
1639463100000|2021-12-14 06:25:00|3346|3340|3343.5|3337.5|3346.8|3340.8|3343.3|3337.3|96
1639463400000|2021-12-14 06:30:00|3343.3|3337.3|3343|3337|3344.3|3338.3|3342.5|3336.5|40
1639463700000|2021-12-14 06:35:00|3342.8|3336.8|3343.8|3337.8|3344.5|3338.5|3342.8|3336.8|30
1639464000000|2021-12-14 06:40:00|3344|3338|3344.5|3338.5|3344.5|3338.5|3341.3|3335.3|34
1639464300000|2021-12-14 06:45:00|3344.8|3338.8|3343|3337|3345|3339|3342.8|3336.8|55
1639464600000|2021-12-14 06:50:00|3343.3|3337.3|3343|3337|3343.5|3337.5|3342.5|3336.5|14
1639464900000|2021-12-14 06:55:00|3343.3|3337.3|3343.8|3337.8|3346.8|3340.8|3342.8|3336.8|49
1639465200000|2021-12-14 07:00:00|3342.8|3336.8|3340|3334|3342.8|3336.8|3340|3334|7
1639465500000|2021-12-14 07:05:00|3339.8|3333.8|3340.3|3334.3|3340.5|3334.5|3339.5|3333.5|6
1639465800000|2021-12-14 07:10:00|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1639466100000|2021-12-14 07:15:00|3341|3335|3341.8|3335.8|3342.8|3336.8|3341|3335|8
1639466400000|2021-12-14 07:20:00|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1639466700000|2021-12-14 07:25:00|3341.8|3335.8|3342.5|3336.5|3342.5|3336.5|3341.8|3335.8|3
1639467000000|2021-12-14 07:30:00|3343.8|3337.8|3346|3340|3348.3|3342.3|3343.8|3337.8|23
1639467300000|2021-12-14 07:35:00|3346.3|3340.3|3346.8|3340.8|3346.8|3340.8|3346.3|3340.3|3
1639467600000|2021-12-14 07:40:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1639467900000|2021-12-14 07:45:00|3347|3341|3347.5|3341.5|3347.5|3341.5|3347|3341|3
1639468200000|2021-12-14 07:50:00|3347.3|3341.3|3346.5|3340.5|3347.5|3341.5|3343.8|3337.8|26
1639468500000|2021-12-14 07:55:00|3346.3|3340.3|3341.5|3335.5|3346.3|3340.3|3341|3335|13
1639468800000|2021-12-14 08:00:00|3341.8|3335.8|3340|3334|3342.5|3336.5|3339|3333|18
1639469100000|2021-12-14 08:05:00|3340.5|3334.5|3341|3335|3341.5|3335.5|3340.5|3334.5|12
1639469400000|2021-12-14 08:10:00|3340.5|3334.5|3337|3331|3341|3335|3337|3331|12
1639469700000|2021-12-14 08:15:00|3337.5|3331.5|3336.8|3330.8|3337.8|3331.8|3335.3|3329.3|25
1639470000000|2021-12-14 08:20:00|3338|3332|3341.3|3335.3|3342.8|3336.8|3336.3|3330.3|34
1639470300000|2021-12-14 08:25:00|3341|3335|3339.3|3333.3|3341.3|3335.3|3339.3|3333.3|30
1639470600000|2021-12-14 08:30:00|3339.5|3333.5|3340.3|3334.3|3341.5|3335.5|3338.8|3332.8|28
1639470900000|2021-12-14 08:35:00|3340|3334|3339.5|3333.5|3340.5|3334.5|3335.8|3329.8|26
1639471200000|2021-12-14 08:40:00|3339.3|3333.3|3339|3333|3339.8|3333.8|3338.3|3332.3|24
1639471500000|2021-12-14 08:45:00|3338.8|3332.8|3337.5|3331.5|3338.8|3332.8|3337.3|3331.3|22
1639471800000|2021-12-14 08:50:00|3337.3|3331.3|3335|3329|3337.5|3331.5|3333|3327|35
1639472100000|2021-12-14 08:55:00|3335.3|3329.3|3334.3|3328.3|3336|3330|3333.8|3327.8|21
1639472400000|2021-12-14 09:00:00|3334.8|3328.8|3314|3308|3334.8|3328.8|3314|3308|88
1639472700000|2021-12-14 09:05:00|3314.5|3308.5|3316|3310|3316.5|3310.5|3310.5|3304.5|71
1639473000000|2021-12-14 09:10:00|3316.5|3310.5|3319.8|3313.8|3319.8|3313.8|3315|3309|36
1639473300000|2021-12-14 09:15:00|3320.8|3314.8|3328.8|3322.8|3334.3|3328.3|3319.3|3313.3|50
1639473600000|2021-12-14 09:20:00|3330.3|3324.3|3329.3|3323.3|3335|3329|3329.3|3323.3|29
1639473900000|2021-12-14 09:25:00|3329.8|3323.8|3331|3325|3335.3|3329.3|3329.3|3323.3|24
1639474200000|2021-12-14 09:30:00|3331.3|3325.3|3328|3322|3332.8|3326.8|3328|3322|26
1639474500000|2021-12-14 09:35:00|3328.5|3322.5|3328.5|3322.5|3331|3325|3328.5|3322.5|17
1639474800000|2021-12-14 09:40:00|3329.5|3323.5|3329.8|3323.8|3330.8|3324.8|3328.8|3322.8|36
1639475100000|2021-12-14 09:45:00|3329|3323|3328.8|3322.8|3329|3323|3328|3322|19
1639475400000|2021-12-14 09:50:00|3329|3323|3324.3|3318.3|3330|3324|3324.3|3318.3|22
1639475700000|2021-12-14 09:55:00|3324.8|3318.8|3326.3|3320.3|3326.8|3320.8|3323.5|3317.5|43
1639476000000|2021-12-14 10:00:00|3326|3320|3321.5|3315.5|3326.3|3320.3|3321.5|3315.5|24
1639476300000|2021-12-14 10:05:00|3320.3|3314.3|3322.5|3316.5|3323.8|3317.8|3319.3|3313.3|22
1639476600000|2021-12-14 10:10:00|3322.8|3316.8|3324|3318|3324.8|3318.8|3322.5|3316.5|14
1639476900000|2021-12-14 10:15:00|3324.5|3318.5|3322.8|3316.8|3324.5|3318.5|3322.8|3316.8|9
1639477200000|2021-12-14 10:20:00|3323|3317|3323.5|3317.5|3323.5|3317.5|3321|3315|15
1639477500000|2021-12-14 10:25:00|3323.3|3317.3|3322.8|3316.8|3323.8|3317.8|3322.5|3316.5|10
1639477800000|2021-12-14 10:30:00|3322.5|3316.5|3324|3318|3324.8|3318.8|3321.3|3315.3|29
1639478100000|2021-12-14 10:35:00|3324.3|3318.3|3324.5|3318.5|3325|3319|3324.3|3318.3|6
1639478400000|2021-12-14 10:40:00|3324.8|3318.8|3328.8|3322.8|3328.8|3322.8|3324.8|3318.8|16
1639478700000|2021-12-14 10:45:00|3329.3|3323.3|3326|3320|3329.3|3323.3|3325|3319|15
1639479000000|2021-12-14 10:50:00|3326.3|3320.3|3326|3320|3327|3321|3325.8|3319.8|11
1639479300000|2021-12-14 10:55:00|3326.5|3320.5|3331|3325|3331.8|3325.8|3326|3320|26
1639479600000|2021-12-14 11:00:00|3331.3|3325.3|3329.5|3323.5|3332.3|3326.3|3328.3|3322.3|27
1639479900000|2021-12-14 11:05:00|3329|3323|3328.5|3322.5|3329|3323|3328.3|3322.3|7
1639480200000|2021-12-14 11:10:00|3330|3324|3331.8|3325.8|3331.8|3325.8|3329.5|3323.5|18
1639480500000|2021-12-14 11:15:00|3331.5|3325.5|3329|3323|3331.8|3325.8|3328.5|3322.5|20
1639480800000|2021-12-14 11:20:00|3329.5|3323.5|3332.3|3326.3|3332.3|3326.3|3328.8|3322.8|17
1639481100000|2021-12-14 11:25:00|3332.5|3326.5|3332.3|3326.3|3333|3327|3331.8|3325.8|13
1639481400000|2021-12-14 11:30:00|3332|3326|3332.8|3326.8|3332.8|3326.8|3331.8|3325.8|8
1639481700000|2021-12-14 11:35:00|3333|3327|3330.8|3324.8|3333.5|3327.5|3329.3|3323.3|19
1639482000000|2021-12-14 11:40:00|3331|3325|3330.3|3324.3|3331|3325|3329.8|3323.8|11
1639482300000|2021-12-14 11:45:00|3329.8|3323.8|3332.8|3326.8|3333.3|3327.3|3329.3|3323.3|28
1639482600000|2021-12-14 11:50:00|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3331.3|3325.3|21
1639482900000|2021-12-14 11:55:00|3332|3326|3330.5|3324.5|3333|3327|3329.5|3323.5|47
1639483200000|2021-12-14 12:00:00|3330.8|3324.8|3328.5|3322.5|3331|3325|3328.3|3322.3|51
1639483500000|2021-12-14 12:05:00|3328.8|3322.8|3329.5|3323.5|3330.8|3324.8|3328.3|3322.3|46
1639483800000|2021-12-14 12:10:00|3329.8|3323.8|3326.3|3320.3|3330|3324|3323.3|3317.3|58
1639484100000|2021-12-14 12:15:00|3326|3320|3325.5|3319.5|3326.8|3320.8|3323.5|3317.5|63
1639484400000|2021-12-14 12:20:00|3324.8|3318.8|3324|3318|3325.3|3319.3|3322|3316|82
1639484700000|2021-12-14 12:25:00|3323.8|3317.8|3321.8|3315.8|3324.5|3318.5|3321.8|3315.8|25
1639485000000|2021-12-14 12:30:00|3322.3|3316.3|3327.5|3321.5|3327.5|3321.5|3322|3316|46
1639485300000|2021-12-14 12:35:00|3327.8|3321.8|3328.5|3322.5|3329|3323|3326.5|3320.5|31
1639485600000|2021-12-14 12:40:00|3328|3322|3328|3322|3328.5|3322.5|3324|3318|48
1639485900000|2021-12-14 12:45:00|3328.8|3322.8|3330.3|3324.3|3330.5|3324.5|3327.8|3321.8|32
1639486200000|2021-12-14 12:50:00|3330.5|3324.5|3330.5|3324.5|3332.5|3326.5|3328.3|3322.3|74
1639486500000|2021-12-14 12:55:00|3330.8|3324.8|3330.5|3324.5|3331.5|3325.5|3328.8|3322.8|50
1639486800000|2021-12-14 13:00:00|3330.8|3324.8|3325|3319|3331|3325|3319.6|3313.6|204
1639487100000|2021-12-14 13:05:00|3324.8|3318.8|3314.3|3308.3|3327|3321|3314|3308|206
1639487400000|2021-12-14 13:10:00|3314.5|3308.5|3318.3|3312.3|3318.5|3312.5|3313.3|3307.3|95
1639487700000|2021-12-14 13:15:00|3318.9|3312.9|3320.5|3314.5|3320.5|3314.5|3315.3|3309.3|62
1639488000000|2021-12-14 13:20:00|3321|3315|3325.8|3319.8|3326.5|3320.5|3317|3311|109
1639488300000|2021-12-14 13:25:00|3325.5|3319.5|3321.3|3315.3|3325.8|3319.8|3320.8|3314.8|112
1639488600000|2021-12-14 13:30:00|3321.5|3315.5|3316.3|3310.3|3322|3316|3315|3309|150
1639488900000|2021-12-14 13:35:00|3316.5|3310.5|3313.5|3307.5|3318|3312|3312.5|3306.5|72
1639489200000|2021-12-14 13:40:00|3312.8|3306.8|3316|3310|3316.5|3310.5|3312.8|3306.8|61
1639489500000|2021-12-14 13:45:00|3315|3309|3314|3308|3318|3312|3312.8|3306.8|73
1639489800000|2021-12-14 13:50:00|3313.8|3307.8|3309.8|3303.8|3313.8|3307.8|3308.8|3302.8|92
1639490100000|2021-12-14 13:55:00|3309.3|3303.3|3309|3303|3310|3304|3308.3|3302.3|58
1639490400000|2021-12-14 14:00:00|3309.3|3303.3|3309.5|3303.5|3310.5|3304.5|3308|3302|62
1639490700000|2021-12-14 14:05:00|3309.3|3303.3|3311.5|3305.5|3312.3|3306.3|3309.3|3303.3|74
1639491000000|2021-12-14 14:10:00|3311.3|3305.3|3309.8|3303.8|3311.3|3305.3|3309.5|3303.5|49
1639491300000|2021-12-14 14:15:00|3309.5|3303.5|3309.3|3303.3|3310.3|3304.3|3308.5|3302.5|47
1639491600000|2021-12-14 14:20:00|3309|3303|3310|3304|3311|3305|3308.8|3302.8|41
1639491900000|2021-12-14 14:25:00|3310.3|3304.3|3310|3304|3311.3|3305.3|3309.3|3303.3|30
1639492200000|2021-12-14 14:30:00|3310.5|3304.5|3313|3307|3315.5|3309.5|3310|3304|58
1639492500000|2021-12-14 14:35:00|3312.3|3306.3|3311.8|3305.8|3315.8|3309.8|3310.5|3304.5|91
1639492800000|2021-12-14 14:40:00|3312.8|3306.8|3314.3|3308.3|3316.5|3310.5|3312|3306|115
1639493100000|2021-12-14 14:45:00|3314.5|3308.5|3314.8|3308.8|3317|3311|3312.8|3306.8|118
1639493400000|2021-12-14 14:50:00|3314.5|3308.5|3320.5|3314.5|3321.8|3315.8|3313.8|3307.8|76
1639493700000|2021-12-14 14:55:00|3320.3|3314.3|3318.9|3312.9|3323.5|3317.5|3318.9|3312.9|73
1639494000000|2021-12-14 15:00:00|3318.8|3312.8|3320|3314|3321.5|3315.5|3317|3311|75
1639494300000|2021-12-14 15:05:00|3319.5|3313.5|3315.8|3309.8|3320.8|3314.8|3315.8|3309.8|72
1639494600000|2021-12-14 15:10:00|3315.5|3309.5|3317|3311|3317.5|3311.5|3314.5|3308.5|41
1639494900000|2021-12-14 15:15:00|3317.3|3311.3|3316.8|3310.8|3318.5|3312.5|3316.3|3310.3|35
1639495200000|2021-12-14 15:20:00|3316.5|3310.5|3319.5|3313.5|3319.8|3313.8|3316.5|3310.5|32
1639495500000|2021-12-14 15:25:00|3318.5|3312.5|3320|3314|3321|3315|3318|3312|39
1639495800000|2021-12-14 15:30:00|3320.8|3314.8|3319.8|3313.8|3321.5|3315.5|3317.5|3311.5|48
1639496100000|2021-12-14 15:35:00|3319.5|3313.5|3316.5|3310.5|3320.5|3314.5|3316.5|3310.5|42
1639496400000|2021-12-14 15:40:00|3315.6|3309.6|3309.5|3303.5|3315.6|3309.6|3308.8|3302.8|53
1639496700000|2021-12-14 15:45:00|3310.5|3304.5|3309|3303|3312|3306|3308|3302|88
1639497000000|2021-12-14 15:50:00|3308.8|3302.8|3310|3304|3310|3304|3308|3302|51
1639497300000|2021-12-14 15:55:00|3309.5|3303.5|3305.8|3299.8|3310.5|3304.5|3303.8|3297.8|193
1639497600000|2021-12-14 16:00:00|3305.5|3299.5|3306.5|3300.5|3308.5|3302.5|3305.3|3299.3|103
1639497900000|2021-12-14 16:05:00|3306|3300|3307|3301|3308.3|3302.3|3306|3300|42
1639498200000|2021-12-14 16:10:00|3306.8|3300.8|3302.5|3296.5|3307.3|3301.3|3302.5|3296.5|54
1639498500000|2021-12-14 16:15:00|3302.3|3296.3|3302|3296|3302.8|3296.8|3299.3|3293.3|87
1639498800000|2021-12-14 16:20:00|3301.8|3295.8|3303.8|3297.8|3303.8|3297.8|3299.3|3293.3|82
1639499100000|2021-12-14 16:25:00|3303.5|3297.5|3305.3|3299.3|3305.5|3299.5|3300.8|3294.8|58
1639499400000|2021-12-14 16:30:00|3305.5|3299.5|3302.3|3296.3|3306|3300|3301.5|3295.5|76
1639499700000|2021-12-14 16:35:00|3301.8|3295.8|3299.5|3293.5|3302|3296|3298.3|3292.3|46
1639500000000|2021-12-14 16:40:00|3299.3|3293.3|3299.3|3293.3|3300.3|3294.3|3297.8|3291.8|58
1639500300000|2021-12-14 16:45:00|3299|3293|3298|3292|3299.8|3293.8|3297|3291|24
1639500600000|2021-12-14 16:50:00|3296.8|3290.8|3295.3|3289.3|3298|3292|3294.3|3288.3|24
1639500900000|2021-12-14 16:55:00|3294.8|3288.8|3297.8|3291.8|3297.8|3291.8|3293.8|3287.8|41
1639501200000|2021-12-14 17:00:00|3297.3|3291.3|3292.3|3286.3|3297.3|3291.3|3292.3|3286.3|18
1639501500000|2021-12-14 17:05:00|3292.5|3286.5|3297.5|3291.5|3297.5|3291.5|3292.5|3286.5|6
1639501800000|2021-12-14 17:10:00|3297.8|3291.8|3299.3|3293.3|3299.3|3293.3|3297.3|3291.3|9
1639502100000|2021-12-14 17:15:00|3299.5|3293.5|3299.5|3293.5|3299.5|3293.5|3299.5|3293.5|1
1639502400000|2021-12-14 17:20:00|3299.8|3293.8|3298.3|3292.3|3299.8|3293.8|3298.3|3292.3|7
1639502700000|2021-12-14 17:25:00|3298.5|3292.5|3299.3|3293.3|3299.3|3293.3|3298.5|3292.5|4
1639503000000|2021-12-14 17:30:00|3299.5|3293.5|3300|3294|3300.3|3294.3|3299.5|3293.5|5
1639503300000|2021-12-14 17:35:00|3300.3|3294.3|3289.3|3283.3|3300.5|3294.5|3288.8|3282.8|28
1639503600000|2021-12-14 17:40:00|3289|3283|3292|3286|3292|3286|3288.8|3282.8|14
1639503900000|2021-12-14 17:45:00|3291.1|3285.1|3291.8|3285.8|3292|3286|3289.8|3283.8|12
1639504200000|2021-12-14 17:50:00|3291|3285|3289.8|3283.8|3291|3285|3289.8|3283.8|6
1639504500000|2021-12-14 17:55:00|3289.6|3283.6|3290.4|3284.4|3290.4|3284.4|3288.9|3282.9|6
1639530000000|2021-12-15 01:00:00|3294.8|3288.8|3291.8|3285.8|3294.8|3288.8|3288.3|3282.3|40
1639530300000|2021-12-15 01:05:00|3291.5|3285.5|3288.5|3282.5|3291.5|3285.5|3288.5|3282.5|36
1639530600000|2021-12-15 01:10:00|3288.8|3282.8|3289|3283|3289.5|3283.5|3288.5|3282.5|7
1639530900000|2021-12-15 01:15:00|3288.8|3282.8|3290|3284|3290.3|3284.3|3288.3|3282.3|10
1639531200000|2021-12-15 01:20:00|3290.3|3284.3|3296|3290|3297|3291|3290.3|3284.3|75
1639531500000|2021-12-15 01:25:00|3296.3|3290.3|3293.5|3287.5|3296.8|3290.8|3293.5|3287.5|49
1639531800000|2021-12-15 01:30:00|3293.3|3287.3|3290.5|3284.5|3293.3|3287.3|3290.3|3284.3|54
1639532100000|2021-12-15 01:35:00|3290.3|3284.3|3292.8|3286.8|3293.3|3287.3|3288.5|3282.5|24
1639532400000|2021-12-15 01:40:00|3292.5|3286.5|3287.8|3281.8|3292.5|3286.5|3287.8|3281.8|20
1639532700000|2021-12-15 01:45:00|3288|3282|3284.3|3278.3|3288|3282|3284.3|3278.3|57
1639533000000|2021-12-15 01:50:00|3285|3279|3278.3|3272.3|3285|3279|3278.3|3272.3|50
1639533300000|2021-12-15 01:55:00|3278.5|3272.5|3274.3|3268.3|3278.5|3272.5|3270.8|3264.8|88
1639533600000|2021-12-15 02:00:00|3274|3268|3282.6|3276.6|3282.6|3276.6|3274|3268|74
1639533900000|2021-12-15 02:05:00|3282.3|3276.3|3281.3|3275.3|3284.8|3278.8|3281.3|3275.3|58
1639534200000|2021-12-15 02:10:00|3282|3276|3284.3|3278.3|3284.3|3278.3|3281.8|3275.8|57
1639534500000|2021-12-15 02:15:00|3284.8|3278.8|3284.8|3278.8|3285|3279|3284.8|3278.8|3
1639535400000|2021-12-15 02:30:00|3285|3279|3284|3278|3286.5|3280.5|3284|3278|67
1639535700000|2021-12-15 02:35:00|3284.3|3278.3|3284.5|3278.5|3284.5|3278.5|3283.5|3277.5|27
1639536000000|2021-12-15 02:40:00|3284|3278|3284.5|3278.5|3285.8|3279.8|3283.8|3277.8|40
1639536300000|2021-12-15 02:45:00|3285|3279|3286|3280|3286.3|3280.3|3285|3279|26
1639536600000|2021-12-15 02:50:00|3285.5|3279.5|3285.5|3279.5|3286.3|3280.3|3284.8|3278.8|33
1639536900000|2021-12-15 02:55:00|3285.3|3279.3|3282.5|3276.5|3285.3|3279.3|3281.5|3275.5|48
1639537200000|2021-12-15 03:00:00|3282.3|3276.3|3280|3274|3282.3|3276.3|3276.4|3270.4|92
1639537500000|2021-12-15 03:05:00|3279.8|3273.8|3277.3|3271.3|3279.8|3273.8|3275.8|3269.8|76
1639537800000|2021-12-15 03:10:00|3277|3271|3276|3270|3277|3271|3273.8|3267.8|38
1639538100000|2021-12-15 03:15:00|3275.1|3269.1|3272|3266|3275.8|3269.8|3270.5|3264.5|55
1639538400000|2021-12-15 03:20:00|3273.3|3267.3|3274.8|3268.8|3277.5|3271.5|3272.8|3266.8|57
1639538700000|2021-12-15 03:25:00|3274.5|3268.5|3279.3|3273.3|3279.3|3273.3|3273.3|3267.3|42
1639539000000|2021-12-15 03:30:00|3278.5|3272.5|3274.5|3268.5|3278.5|3272.5|3274|3268|33
1639539300000|2021-12-15 03:35:00|3274|3268|3275.3|3269.3|3275.3|3269.3|3273.3|3267.3|19
1639539600000|2021-12-15 03:40:00|3275.5|3269.5|3277.5|3271.5|3278|3272|3275.3|3269.3|16
1639539900000|2021-12-15 03:45:00|3278.3|3272.3|3277.5|3271.5|3278.8|3272.8|3276.8|3270.8|14
1639540200000|2021-12-15 03:50:00|3276.5|3270.5|3277.5|3271.5|3278|3272|3276.5|3270.5|14
1639540500000|2021-12-15 03:55:00|3276.8|3270.8|3275.3|3269.3|3277.8|3271.8|3274.3|3268.3|14
1639540800000|2021-12-15 04:00:00|3274.3|3268.3|3273.8|3267.8|3275.5|3269.5|3273.5|3267.5|10
1639541100000|2021-12-15 04:05:00|3274.3|3268.3|3273.5|3267.5|3274.8|3268.8|3271.5|3265.5|13
1639541400000|2021-12-15 04:10:00|3273|3267|3275|3269|3275.3|3269.3|3272.8|3266.8|17
1639541700000|2021-12-15 04:15:00|3274.8|3268.8|3274.5|3268.5|3274.8|3268.8|3273|3267|8
1639542000000|2021-12-15 04:20:00|3273.3|3267.3|3274|3268|3274.5|3268.5|3273.3|3267.3|4
1639542300000|2021-12-15 04:25:00|3274.3|3268.3|3273.8|3267.8|3274.8|3268.8|3273.8|3267.8|8
1639542600000|2021-12-15 04:30:00|3272.8|3266.8|3273|3267|3273|3267|3272.3|3266.3|4
1639543200000|2021-12-15 04:40:00|3272.5|3266.5|3272.5|3266.5|3273.4|3267.4|3272.3|3266.3|4
1639543500000|2021-12-15 04:45:00|3274|3268|3274|3268|3274|3268|3274|3268|1
1639543800000|2021-12-15 04:50:00|3274.5|3268.5|3274.5|3268.5|3274.5|3268.5|3274.5|3268.5|1
1639544100000|2021-12-15 04:55:00|3275.4|3269.4|3275.3|3269.3|3276.3|3270.3|3275.1|3269.1|9
1639544700000|2021-12-15 05:05:00|3276.3|3270.3|3275.5|3269.5|3276.5|3270.5|3275.5|3269.5|4
1639545000000|2021-12-15 05:10:00|3275.3|3269.3|3275|3269|3275.3|3269.3|3275|3269|2
1639545600000|2021-12-15 05:20:00|3275.3|3269.3|3273.3|3267.3|3276.3|3270.3|3271.4|3265.4|15
1639545900000|2021-12-15 05:25:00|3273.5|3267.5|3271.5|3265.5|3273.5|3267.5|3271.5|3265.5|5
1639546200000|2021-12-15 05:30:00|3271.3|3265.3|3270|3264|3275|3269|3269.5|3263.5|85
1639546500000|2021-12-15 05:35:00|3269.8|3263.8|3270|3264|3270.8|3264.8|3269.5|3263.5|16
1639546800000|2021-12-15 05:40:00|3269.8|3263.8|3265|3259|3269.8|3263.8|3264.5|3258.5|29
1639547100000|2021-12-15 05:45:00|3265.3|3259.3|3265.8|3259.8|3269|3263|3264.8|3258.8|38
1639547400000|2021-12-15 05:50:00|3266.5|3260.5|3266.8|3260.8|3267|3261|3265.3|3259.3|33
1639547700000|2021-12-15 05:55:00|3267|3261|3266.5|3260.5|3267.3|3261.3|3266|3260|141
1639548000000|2021-12-15 06:00:00|3266|3260|3264|3258|3266.5|3260.5|3262.3|3256.3|283
1639548300000|2021-12-15 06:05:00|3263.3|3257.3|3264.8|3258.8|3266|3260|3262.8|3256.8|270
1639548600000|2021-12-15 06:10:00|3264.3|3258.3|3263.8|3257.8|3265|3259|3262.8|3256.8|183
1639548900000|2021-12-15 06:15:00|3263.3|3257.3|3260|3254|3264|3258|3259.8|3253.8|74
1639549200000|2021-12-15 06:20:00|3259.8|3253.8|3259.8|3253.8|3260.5|3254.5|3257.3|3251.3|100
1639549500000|2021-12-15 06:25:00|3260|3254|3254|3248|3260.3|3254.3|3254|3248|96
1639549800000|2021-12-15 06:30:00|3254.3|3248.3|3255.5|3249.5|3256.8|3250.8|3254|3248|44
1639550100000|2021-12-15 06:35:00|3255.3|3249.3|3258.5|3252.5|3258.5|3252.5|3254.8|3248.8|28
1639550400000|2021-12-15 06:40:00|3259|3253|3256.8|3250.8|3260|3254|3256.8|3250.8|20
1639550700000|2021-12-15 06:45:00|3256.5|3250.5|3255.5|3249.5|3256.5|3250.5|3251.3|3245.3|45
1639551000000|2021-12-15 06:50:00|3255.3|3249.3|3252.3|3246.3|3256.8|3250.8|3250.5|3244.5|54
1639551300000|2021-12-15 06:55:00|3252.5|3246.5|3254.8|3248.8|3256.8|3250.8|3252.5|3246.5|52
1639551600000|2021-12-15 07:00:00|3255|3249|3254.3|3248.3|3258.5|3252.5|3254.3|3248.3|23
1639551900000|2021-12-15 07:05:00|3253.5|3247.5|3252.3|3246.3|3253.8|3247.8|3250|3244|12
1639552200000|2021-12-15 07:10:00|3252|3246|3251|3245|3252.3|3246.3|3251|3245|5
1639552500000|2021-12-15 07:15:00|3251.3|3245.3|3249.8|3243.8|3251.3|3245.3|3249.5|3243.5|5
1639552800000|2021-12-15 07:20:00|3250.8|3244.8|3251|3245|3251|3245|3250.8|3244.8|2
1639553100000|2021-12-15 07:25:00|3252|3246|3252|3246|3252|3246|3252|3246|1
1639553400000|2021-12-15 07:30:00|3251.8|3245.8|3242.5|3236.5|3251.8|3245.8|3241|3235|33
1639553700000|2021-12-15 07:35:00|3242|3236|3239.5|3233.5|3242.5|3236.5|3238.5|3232.5|24
1639554000000|2021-12-15 07:40:00|3240.5|3234.5|3243.5|3237.5|3243.5|3237.5|3240.5|3234.5|9
1639554300000|2021-12-15 07:45:00|3243.3|3237.3|3244|3238|3244|3238|3241.8|3235.8|9
1639554600000|2021-12-15 07:50:00|3244.3|3238.3|3246|3240|3246.5|3240.5|3244|3238|13
1639554900000|2021-12-15 07:55:00|3245|3239|3236.3|3230.3|3245|3239|3234.5|3228.5|72
1639555200000|2021-12-15 08:00:00|3234.5|3228.5|3244.3|3238.3|3249.3|3243.3|3233.3|3227.3|69
1639555500000|2021-12-15 08:05:00|3243.8|3237.8|3245.3|3239.3|3245.5|3239.5|3236.5|3230.5|35
1639555800000|2021-12-15 08:10:00|3244.5|3238.5|3242.3|3236.3|3244.5|3238.5|3242.3|3236.3|6
1639556100000|2021-12-15 08:15:00|3241.8|3235.8|3234.5|3228.5|3241.8|3235.8|3234.5|3228.5|25
1639556400000|2021-12-15 08:20:00|3235.3|3229.3|3234|3228|3235.5|3229.5|3234|3228|5
1639556700000|2021-12-15 08:25:00|3233.8|3227.8|3225.8|3219.8|3234.5|3228.5|3224.5|3218.5|58
1639557000000|2021-12-15 08:30:00|3225.5|3219.5|3228.3|3222.3|3229.5|3223.5|3220.3|3214.3|82
1639557300000|2021-12-15 08:35:00|3228|3222|3227.3|3221.3|3229.8|3223.8|3223.6|3217.6|82
1639557600000|2021-12-15 08:40:00|3226|3220|3226.5|3220.5|3229.8|3223.8|3222.8|3216.8|62
1639557900000|2021-12-15 08:45:00|3226|3220|3222.3|3216.3|3226|3220|3221.8|3215.8|82
1639558200000|2021-12-15 08:50:00|3221.8|3215.8|3224.3|3218.3|3225|3219|3216.8|3210.8|78
1639558500000|2021-12-15 08:55:00|3223.8|3217.8|3220.5|3214.5|3225.5|3219.5|3216.5|3210.5|97
1639558800000|2021-12-15 09:00:00|3220.3|3214.3|3231|3225|3231.4|3225.4|3217.8|3211.8|83
1639559100000|2021-12-15 09:05:00|3230.3|3224.3|3225.8|3219.8|3230.3|3224.3|3222.8|3216.8|79
1639559400000|2021-12-15 09:10:00|3225.5|3219.5|3227.3|3221.3|3229.5|3223.5|3224.3|3218.3|37
1639559700000|2021-12-15 09:15:00|3227|3221|3226.5|3220.5|3229|3223|3224.5|3218.5|26
1639560000000|2021-12-15 09:20:00|3227.3|3221.3|3226.3|3220.3|3227.3|3221.3|3223.3|3217.3|40
1639560300000|2021-12-15 09:25:00|3226|3220|3225.5|3219.5|3229.3|3223.3|3224.3|3218.3|55
1639560600000|2021-12-15 09:30:00|3225.3|3219.3|3227.8|3221.8|3228.5|3222.5|3223.3|3217.3|36
1639560900000|2021-12-15 09:35:00|3227.5|3221.5|3231.3|3225.3|3234.8|3228.8|3227.3|3221.3|30
1639561200000|2021-12-15 09:40:00|3232|3226|3231.8|3225.8|3232.5|3226.5|3229.8|3223.8|35
1639561500000|2021-12-15 09:45:00|3230.8|3224.8|3236|3230|3236|3230|3230.8|3224.8|26
1639561800000|2021-12-15 09:50:00|3235.8|3229.8|3234|3228|3236.5|3230.5|3230.8|3224.8|38
1639562100000|2021-12-15 09:55:00|3234.5|3228.5|3236|3230|3236|3230|3233.5|3227.5|20
1639562400000|2021-12-15 10:00:00|3235.8|3229.8|3235.5|3229.5|3236.8|3230.8|3234.4|3228.4|15
1639562700000|2021-12-15 10:05:00|3235.3|3229.3|3236.3|3230.3|3236.5|3230.5|3235.3|3229.3|5
1639563000000|2021-12-15 10:10:00|3236|3230|3235.8|3229.8|3236.3|3230.3|3235.3|3229.3|26
1639563300000|2021-12-15 10:15:00|3236|3230|3237.5|3231.5|3237.5|3231.5|3236|3230|10
1639563600000|2021-12-15 10:20:00|3238.3|3232.3|3235.5|3229.5|3239.5|3233.5|3235|3229|21
1639563900000|2021-12-15 10:25:00|3236.3|3230.3|3235.3|3229.3|3236.8|3230.8|3235|3229|12
1639564200000|2021-12-15 10:30:00|3234.5|3228.5|3233.3|3227.3|3234.5|3228.5|3232.3|3226.3|7
1639564500000|2021-12-15 10:35:00|3233.5|3227.5|3233.8|3227.8|3234|3228|3233.5|3227.5|6
1639564800000|2021-12-15 10:40:00|3232.8|3226.8|3235.3|3229.3|3235.8|3229.8|3232|3226|22
1639565100000|2021-12-15 10:45:00|3235|3229|3234.8|3228.8|3235.3|3229.3|3234.3|3228.3|16
1639565400000|2021-12-15 10:50:00|3235|3229|3235.3|3229.3|3235.3|3229.3|3233.3|3227.3|13
1639565700000|2021-12-15 10:55:00|3234.8|3228.8|3235.5|3229.5|3235.5|3229.5|3233.5|3227.5|11
1639566000000|2021-12-15 11:00:00|3235.3|3229.3|3236|3230|3236.3|3230.3|3234.8|3228.8|9
1639566300000|2021-12-15 11:05:00|3236.3|3230.3|3236|3230|3238|3232|3235.8|3229.8|11
1639566600000|2021-12-15 11:10:00|3235.8|3229.8|3234|3228|3236.3|3230.3|3234|3228|13
1639566900000|2021-12-15 11:15:00|3233.8|3227.8|3235.3|3229.3|3235.5|3229.5|3230.8|3224.8|29
1639567200000|2021-12-15 11:20:00|3235|3229|3235.3|3229.3|3235.8|3229.8|3235|3229|6
1639567500000|2021-12-15 11:25:00|3235.8|3229.8|3235.8|3229.8|3236|3230|3235.8|3229.8|3
1639567800000|2021-12-15 11:30:00|3236|3230|3237.8|3231.8|3238.3|3232.3|3236|3230|5
1639568100000|2021-12-15 11:35:00|3237.5|3231.5|3242.3|3236.3|3242.8|3236.8|3237.5|3231.5|43
1639568400000|2021-12-15 11:40:00|3242.8|3236.8|3241.8|3235.8|3243|3237|3241.3|3235.3|24
1639568700000|2021-12-15 11:45:00|3241.5|3235.5|3243|3237|3243|3237|3241.3|3235.3|25
1639569000000|2021-12-15 11:50:00|3242.8|3236.8|3241.8|3235.8|3242.8|3236.8|3238.5|3232.5|29
1639569300000|2021-12-15 11:55:00|3242|3236|3243|3237|3243|3237|3241.3|3235.3|17
1639569600000|2021-12-15 12:00:00|3242.8|3236.8|3242.8|3236.8|3243.3|3237.3|3242|3236|24
1639569900000|2021-12-15 12:05:00|3242.5|3236.5|3243|3237|3243|3237|3241.8|3235.8|15
1639570200000|2021-12-15 12:10:00|3242.8|3236.8|3243|3237|3243.5|3237.5|3241.3|3235.3|56
1639570500000|2021-12-15 12:15:00|3242.5|3236.5|3242.3|3236.3|3243.8|3237.8|3241.3|3235.3|33
1639570800000|2021-12-15 12:20:00|3242|3236|3241.3|3235.3|3243.5|3237.5|3241.3|3235.3|19
1639571100000|2021-12-15 12:25:00|3241.8|3235.8|3241.8|3235.8|3242.3|3236.3|3241.3|3235.3|19
1639571400000|2021-12-15 12:30:00|3241.5|3235.5|3241|3235|3245.3|3239.3|3239.8|3233.8|59
1639571700000|2021-12-15 12:35:00|3241.3|3235.3|3243.8|3237.8|3245|3239|3239.3|3233.3|47
1639572000000|2021-12-15 12:40:00|3243.3|3237.3|3242|3236|3243.3|3237.3|3240.8|3234.8|18
1639572300000|2021-12-15 12:45:00|3241.8|3235.8|3244.3|3238.3|3244.3|3238.3|3241.8|3235.8|26
1639572600000|2021-12-15 12:50:00|3244|3238|3251.5|3245.5|3252.5|3246.5|3241.5|3235.5|71
1639572900000|2021-12-15 12:55:00|3250.5|3244.5|3253.5|3247.5|3256.3|3250.3|3250|3244|67
1639573200000|2021-12-15 13:00:00|3254|3248|3244|3238|3254|3248|3240.8|3234.8|358
1639573500000|2021-12-15 13:05:00|3244.3|3238.3|3242|3236|3245.8|3239.8|3239.8|3233.8|118
1639573800000|2021-12-15 13:10:00|3241.8|3235.8|3248.5|3242.5|3250.5|3244.5|3239.8|3233.8|124
1639574100000|2021-12-15 13:15:00|3248.8|3242.8|3256.3|3250.3|3258.5|3252.5|3247.8|3241.8|150
1639574400000|2021-12-15 13:20:00|3257|3251|3252|3246|3259.5|3253.5|3251.8|3245.8|133
1639574700000|2021-12-15 13:25:00|3253|3247|3257.4|3251.4|3258.5|3252.5|3250.3|3244.3|85
1639575000000|2021-12-15 13:30:00|3257.5|3251.5|3256.3|3250.3|3257.8|3251.8|3254.8|3248.8|59
1639575300000|2021-12-15 13:35:00|3255.5|3249.5|3257.8|3251.8|3259.5|3253.5|3253.8|3247.8|83
1639575600000|2021-12-15 13:40:00|3258|3252|3257.3|3251.3|3260.5|3254.5|3256.3|3250.3|93
1639575900000|2021-12-15 13:45:00|3257|3251|3255.5|3249.5|3258.8|3252.8|3254.3|3248.3|61
1639576200000|2021-12-15 13:50:00|3255.3|3249.3|3255.5|3249.5|3255.8|3249.8|3250.8|3244.8|67
1639576500000|2021-12-15 13:55:00|3255.8|3249.8|3258.8|3252.8|3261.3|3255.3|3255.3|3249.3|60
1639576800000|2021-12-15 14:00:00|3259|3253|3262.3|3256.3|3268.5|3262.5|3259|3253|144
1639577100000|2021-12-15 14:05:00|3262.8|3256.8|3263.3|3257.3|3265|3259|3259.5|3253.5|111
1639577400000|2021-12-15 14:10:00|3263.5|3257.5|3261|3255|3266.5|3260.5|3260.8|3254.8|85
1639577700000|2021-12-15 14:15:00|3261.5|3255.5|3260|3254|3262.3|3256.3|3257.5|3251.5|58
1639578000000|2021-12-15 14:20:00|3259.8|3253.8|3251.3|3245.3|3261|3255|3250.5|3244.5|70
1639578300000|2021-12-15 14:25:00|3251|3245|3249.5|3243.5|3251|3245|3245.5|3239.5|64
1639578600000|2021-12-15 14:30:00|3249.3|3243.3|3240.5|3234.5|3249.3|3243.3|3240.5|3234.5|79
1639578900000|2021-12-15 14:35:00|3240.8|3234.8|3243|3237|3244.5|3238.5|3239.5|3233.5|93
1639579200000|2021-12-15 14:40:00|3242.8|3236.8|3246|3240|3246|3240|3241.8|3235.8|61
1639579500000|2021-12-15 14:45:00|3245.8|3239.8|3247|3241|3248.8|3242.8|3245.8|3239.8|45
1639579800000|2021-12-15 14:50:00|3246.8|3240.8|3242.8|3236.8|3246.8|3240.8|3241.8|3235.8|43
1639580100000|2021-12-15 14:55:00|3243|3237|3246.8|3240.8|3246.8|3240.8|3242|3236|21
1639580400000|2021-12-15 15:00:00|3246.5|3240.5|3249.3|3243.3|3252|3246|3246|3240|59
1639580700000|2021-12-15 15:05:00|3249|3243|3251.5|3245.5|3251.5|3245.5|3248.5|3242.5|19
1639581000000|2021-12-15 15:10:00|3251|3245|3253.8|3247.8|3254|3248|3249|3243|37
1639581300000|2021-12-15 15:15:00|3253.5|3247.5|3256|3250|3256.5|3250.5|3253.5|3247.5|31
1639581600000|2021-12-15 15:20:00|3255.8|3249.8|3254|3248|3256.3|3250.3|3253.8|3247.8|35
1639581900000|2021-12-15 15:25:00|3253.8|3247.8|3257.5|3251.5|3259.3|3253.3|3253.8|3247.8|33
1639582200000|2021-12-15 15:30:00|3257.8|3251.8|3260.5|3254.5|3261.8|3255.8|3254.8|3248.8|38
1639582500000|2021-12-15 15:35:00|3260.8|3254.8|3262|3256|3262.3|3256.3|3259.3|3253.3|73
1639582800000|2021-12-15 15:40:00|3261.5|3255.5|3274|3268|3274|3268|3261|3255|134
1639583100000|2021-12-15 15:45:00|3274.5|3268.5|3272.5|3266.5|3274.5|3268.5|3270.5|3264.5|52
1639583400000|2021-12-15 15:50:00|3273|3267|3265.8|3259.8|3274.3|3268.3|3265.5|3259.5|64
1639583700000|2021-12-15 15:55:00|3266.5|3260.5|3273.5|3267.5|3280|3274|3266.5|3260.5|249
1639584000000|2021-12-15 16:00:00|3273.3|3267.3|3277.3|3271.3|3279|3273|3272.5|3266.5|64
1639584300000|2021-12-15 16:05:00|3277.5|3271.5|3278|3272|3278.8|3272.8|3275.3|3269.3|58
1639584600000|2021-12-15 16:10:00|3278.3|3272.3|3281|3275|3281|3275|3276.8|3270.8|51
1639584900000|2021-12-15 16:15:00|3281.5|3275.5|3281.5|3275.5|3283.3|3277.3|3279.3|3273.3|125
1639585200000|2021-12-15 16:20:00|3281.3|3275.3|3280.5|3274.5|3281.3|3275.3|3279.8|3273.8|25
1639585500000|2021-12-15 16:25:00|3281.5|3275.5|3280.8|3274.8|3283.3|3277.3|3280.8|3274.8|46
1639585800000|2021-12-15 16:30:00|3280.5|3274.5|3281.3|3275.3|3283.3|3277.3|3279.3|3273.3|42
1639586100000|2021-12-15 16:35:00|3281|3275|3281.5|3275.5|3281.5|3275.5|3280|3274|43
1639586400000|2021-12-15 16:40:00|3281.3|3275.3|3290.8|3284.8|3292.3|3286.3|3281.3|3275.3|207
1639586700000|2021-12-15 16:45:00|3291.3|3285.3|3289.8|3283.8|3293|3287|3289.8|3283.8|74
1639587000000|2021-12-15 16:50:00|3290.3|3284.3|3290.5|3284.5|3290.5|3284.5|3286.5|3280.5|82
1639587300000|2021-12-15 16:55:00|3289.5|3283.5|3292|3286|3292|3286|3289.5|3283.5|29
1639587600000|2021-12-15 17:00:00|3291.8|3285.8|3290.8|3284.8|3292.8|3286.8|3290.8|3284.8|12
1639587900000|2021-12-15 17:05:00|3290|3284|3286.5|3280.5|3290|3284|3286.5|3280.5|14
1639588200000|2021-12-15 17:10:00|3286.3|3280.3|3287|3281|3287.5|3281.5|3284.5|3278.5|25
1639588500000|2021-12-15 17:15:00|3287.5|3281.5|3287|3281|3287.5|3281.5|3286.3|3280.3|10
1639588800000|2021-12-15 17:20:00|3286.8|3280.8|3291.3|3285.3|3292|3286|3286.8|3280.8|30
1639589100000|2021-12-15 17:25:00|3291.5|3285.5|3291|3285|3294.5|3288.5|3290.3|3284.3|14
1639589400000|2021-12-15 17:30:00|3291.3|3285.3|3295.5|3289.5|3295.8|3289.8|3291|3285|17
1639589700000|2021-12-15 17:35:00|3295.8|3289.8|3295.3|3289.3|3296|3290|3295.3|3289.3|6
1639590000000|2021-12-15 17:40:00|3294.8|3288.8|3293.5|3287.5|3294.8|3288.8|3290.3|3284.3|36
1639590300000|2021-12-15 17:45:00|3293.3|3287.3|3293.3|3287.3|3294.8|3288.8|3291.3|3285.3|17
1639590600000|2021-12-15 17:50:00|3292.8|3286.8|3293.8|3287.8|3294|3288|3292.8|3286.8|10
1639590900000|2021-12-15 17:55:00|3293.6|3287.6|3294.1|3288.1|3294.1|3288.1|3292.6|3286.6|18
1639616400000|2021-12-16 01:00:00|3300.9|3294.9|3298.5|3292.5|3302.8|3296.8|3295.4|3289.4|54
1639616700000|2021-12-16 01:05:00|3299|3293|3291.5|3285.5|3299|3293|3290.8|3284.8|62
1639617000000|2021-12-16 01:10:00|3292|3286|3293.8|3287.8|3293.8|3287.8|3290.8|3284.8|28
1639617300000|2021-12-16 01:15:00|3293.5|3287.5|3294.5|3288.5|3295.3|3289.3|3291.3|3285.3|106
1639617600000|2021-12-16 01:20:00|3294.3|3288.3|3296.3|3290.3|3299.8|3293.8|3294.3|3288.3|132
1639617900000|2021-12-16 01:25:00|3295.8|3289.8|3295|3289|3296.8|3290.8|3294|3288|59
1639618200000|2021-12-16 01:30:00|3295.3|3289.3|3298|3292|3298|3292|3293.5|3287.5|112
1639618500000|2021-12-16 01:35:00|3297.5|3291.5|3296.3|3290.3|3298.8|3292.8|3295.3|3289.3|85
1639618800000|2021-12-16 01:40:00|3296.5|3290.5|3299|3293|3300|3294|3296.5|3290.5|72
1639619100000|2021-12-16 01:45:00|3298.5|3292.5|3302.5|3296.5|3304.3|3298.3|3298.5|3292.5|108
1639619400000|2021-12-16 01:50:00|3302.8|3296.8|3300.3|3294.3|3304|3298|3299.3|3293.3|137
1639619700000|2021-12-16 01:55:00|3300|3294|3300|3294|3300.8|3294.8|3298.8|3292.8|50
1639620000000|2021-12-16 02:00:00|3300.8|3294.8|3302|3296|3303.3|3297.3|3300.5|3294.5|56
1639620300000|2021-12-16 02:05:00|3302.3|3296.3|3301.5|3295.5|3303.3|3297.3|3298.8|3292.8|85
1639620600000|2021-12-16 02:10:00|3301.3|3295.3|3300.3|3294.3|3302|3296|3299.8|3293.8|41
1639620900000|2021-12-16 02:15:00|3301|3295|3306.3|3300.3|3306.3|3300.3|3301|3295|15
1639621200000|2021-12-16 02:20:00|3306.5|3300.5|3306|3300|3306.5|3300.5|3305.8|3299.8|4
1639621500000|2021-12-16 02:25:00|3306.3|3300.3|3308.5|3302.5|3313|3307|3306.3|3300.3|26
1639621800000|2021-12-16 02:30:00|3308.3|3302.3|3305.5|3299.5|3309.8|3303.8|3304|3298|70
1639622100000|2021-12-16 02:35:00|3306|3300|3309.5|3303.5|3310.8|3304.8|3306|3300|75
1639622400000|2021-12-16 02:40:00|3309.8|3303.8|3310.3|3304.3|3310.8|3304.8|3306.3|3300.3|64
1639622700000|2021-12-16 02:45:00|3310|3304|3307.3|3301.3|3310.5|3304.5|3304.8|3298.8|110
1639623000000|2021-12-16 02:50:00|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3306|3300|52
1639623300000|2021-12-16 02:55:00|3306.8|3300.8|3305.5|3299.5|3307.3|3301.3|3304.3|3298.3|70
1639623600000|2021-12-16 03:00:00|3305|3299|3309.3|3303.3|3309.5|3303.5|3304.8|3298.8|28
1639623900000|2021-12-16 03:05:00|3309.5|3303.5|3316.8|3310.8|3317|3311|3308.5|3302.5|67
1639624200000|2021-12-16 03:10:00|3315.8|3309.8|3320.3|3314.3|3320.3|3314.3|3315|3309|54
1639624500000|2021-12-16 03:15:00|3320.8|3314.8|3320|3314|3322|3316|3319|3313|76
1639624800000|2021-12-16 03:20:00|3319.8|3313.8|3320.5|3314.5|3320.8|3314.8|3318.5|3312.5|228
1639625100000|2021-12-16 03:25:00|3320.3|3314.3|3320.5|3314.5|3320.8|3314.8|3318.8|3312.8|68
1639625400000|2021-12-16 03:30:00|3320.3|3314.3|3320.8|3314.8|3321|3315|3320|3314|24
1639625700000|2021-12-16 03:35:00|3321|3315|3319.5|3313.5|3321|3315|3319.5|3313.5|26
1639626000000|2021-12-16 03:40:00|3320.5|3314.5|3321|3315|3321|3315|3320.5|3314.5|3
1639626600000|2021-12-16 03:50:00|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|1
1639626900000|2021-12-16 03:55:00|3320.8|3314.8|3320.8|3314.8|3321.3|3315.3|3320.8|3314.8|5
1639627200000|2021-12-16 04:00:00|3321|3315|3320.8|3314.8|3321|3315|3320.8|3314.8|4
1639627500000|2021-12-16 04:05:00|3321.3|3315.3|3320.8|3314.8|3321.3|3315.3|3320.8|3314.8|2
1639627800000|2021-12-16 04:10:00|3321|3315|3324.3|3318.3|3324.3|3318.3|3321|3315|4
1639628100000|2021-12-16 04:15:00|3324|3318|3324.3|3318.3|3324.5|3318.5|3323.3|3317.3|8
1639628400000|2021-12-16 04:20:00|3324.5|3318.5|3324.5|3318.5|3324.8|3318.8|3324.3|3318.3|6
1639628700000|2021-12-16 04:25:00|3324.8|3318.8|3324|3318|3324.8|3318.8|3322.8|3316.8|20
1639629000000|2021-12-16 04:30:00|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1639629300000|2021-12-16 04:35:00|3324|3318|3324|3318|3324|3318|3324|3318|1
1639629600000|2021-12-16 04:40:00|3323.5|3317.5|3323.3|3317.3|3323.5|3317.5|3323|3317|7
1639629900000|2021-12-16 04:45:00|3323|3317|3322.5|3316.5|3323|3317|3322.5|3316.5|5
1639630200000|2021-12-16 04:50:00|3322.8|3316.8|3322.5|3316.5|3323.8|3317.8|3322.5|3316.5|7
1639630500000|2021-12-16 04:55:00|3322.8|3316.8|3323.5|3317.5|3324|3318|3322.8|3316.8|17
1639630800000|2021-12-16 05:00:00|3323.3|3317.3|3323.8|3317.8|3323.8|3317.8|3323|3317|5
1639631100000|2021-12-16 05:05:00|3323.5|3317.5|3323.3|3317.3|3323.5|3317.5|3323.3|3317.3|2
1639631400000|2021-12-16 05:10:00|3322.8|3316.8|3321.5|3315.5|3323.3|3317.3|3321.3|3315.3|13
1639632300000|2021-12-16 05:25:00|3321.8|3315.8|3323.8|3317.8|3324.8|3318.8|3321.8|3315.8|4
1639632600000|2021-12-16 05:30:00|3323.5|3317.5|3320|3314|3323.8|3317.8|3319.5|3313.5|68
1639632900000|2021-12-16 05:35:00|3320.3|3314.3|3323.8|3317.8|3324.8|3318.8|3320.3|3314.3|62
1639633200000|2021-12-16 05:40:00|3323.5|3317.5|3321.5|3315.5|3323.8|3317.8|3320.3|3314.3|37
1639633500000|2021-12-16 05:45:00|3321.8|3315.8|3322.5|3316.5|3324.3|3318.3|3321.5|3315.5|18
1639633800000|2021-12-16 05:50:00|3322|3316|3324|3318|3325.3|3319.3|3322|3316|38
1639634100000|2021-12-16 05:55:00|3324.3|3318.3|3324.5|3318.5|3324.8|3318.8|3324|3318|31
1639634400000|2021-12-16 06:00:00|3324.8|3318.8|3322.3|3316.3|3324.8|3318.8|3321|3315|25
1639634700000|2021-12-16 06:05:00|3322|3316|3324.8|3318.8|3324.8|3318.8|3321.5|3315.5|40
1639635000000|2021-12-16 06:10:00|3324.5|3318.5|3324.5|3318.5|3324.8|3318.8|3323|3317|39
1639635300000|2021-12-16 06:15:00|3324.8|3318.8|3324|3318|3324.8|3318.8|3322.5|3316.5|37
1639635600000|2021-12-16 06:20:00|3323.8|3317.8|3323.8|3317.8|3324|3318|3320.5|3314.5|40
1639635900000|2021-12-16 06:25:00|3324|3318|3323.8|3317.8|3324.3|3318.3|3322.8|3316.8|19
1639636200000|2021-12-16 06:30:00|3323.5|3317.5|3324.5|3318.5|3324.8|3318.8|3323|3317|19
1639636500000|2021-12-16 06:35:00|3324.3|3318.3|3323|3317|3324.3|3318.3|3320.3|3314.3|70
1639636800000|2021-12-16 06:40:00|3323.3|3317.3|3324.8|3318.8|3324.8|3318.8|3322.3|3316.3|87
1639637100000|2021-12-16 06:45:00|3324.5|3318.5|3320.8|3314.8|3324.8|3318.8|3320.8|3314.8|40
1639637400000|2021-12-16 06:50:00|3321|3315|3318|3312|3322.3|3316.3|3318|3312|60
1639637700000|2021-12-16 06:55:00|3317.8|3311.8|3322|3316|3322.8|3316.8|3317.3|3311.3|56
1639638000000|2021-12-16 07:00:00|3321.8|3315.8|3321.3|3315.3|3322.8|3316.8|3320.3|3314.3|13
1639638300000|2021-12-16 07:05:00|3321.5|3315.5|3320.3|3314.3|3322|3316|3320.3|3314.3|7
1639638600000|2021-12-16 07:10:00|3320|3314|3320.3|3314.3|3322.3|3316.3|3320|3314|12
1639638900000|2021-12-16 07:15:00|3320|3314|3318.3|3312.3|3320|3314|3318.3|3312.3|5
1639639200000|2021-12-16 07:20:00|3318.5|3312.5|3324|3318|3324.8|3318.8|3318.3|3312.3|40
1639639500000|2021-12-16 07:25:00|3324.3|3318.3|3324.3|3318.3|3324.8|3318.8|3322.3|3316.3|25
1639639800000|2021-12-16 07:30:00|3323.8|3317.8|3322.3|3316.3|3324.3|3318.3|3322.3|3316.3|42
1639640100000|2021-12-16 07:35:00|3322|3316|3319.8|3313.8|3322|3316|3318|3312|17
1639640400000|2021-12-16 07:40:00|3320|3314|3320.5|3314.5|3321.8|3315.8|3320|3314|9
1639640700000|2021-12-16 07:45:00|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|3320|3314|3
1639641000000|2021-12-16 07:50:00|3320|3314|3317|3311|3320|3314|3316.8|3310.8|15
1639641300000|2021-12-16 07:55:00|3315.8|3309.8|3293.3|3287.3|3315.8|3309.8|3290|3284|91
1639641600000|2021-12-16 08:00:00|3293|3287|3306.3|3300.3|3308.5|3302.5|3293|3287|52
1639641900000|2021-12-16 08:05:00|3305.8|3299.8|3306.9|3300.9|3312.8|3306.8|3305.8|3299.8|24
1639642200000|2021-12-16 08:10:00|3306.5|3300.5|3304.5|3298.5|3307|3301|3304.5|3298.5|14
1639642500000|2021-12-16 08:15:00|3305|3299|3307.3|3301.3|3308|3302|3305|3299|39
1639642800000|2021-12-16 08:20:00|3307|3301|3302.8|3296.8|3307|3301|3302.8|3296.8|15
1639643100000|2021-12-16 08:25:00|3303|3297|3305.3|3299.3|3305.3|3299.3|3302.8|3296.8|14
1639643400000|2021-12-16 08:30:00|3305.5|3299.5|3314.5|3308.5|3316.8|3310.8|3305.5|3299.5|40
1639643700000|2021-12-16 08:35:00|3314.8|3308.8|3317|3311|3318.5|3312.5|3314.8|3308.8|17
1639644000000|2021-12-16 08:40:00|3316.8|3310.8|3320.8|3314.8|3320.8|3314.8|3315.5|3309.5|24
1639644300000|2021-12-16 08:45:00|3321|3315|3320|3314|3324.8|3318.8|3319.5|3313.5|42
1639644600000|2021-12-16 08:50:00|3320.8|3314.8|3321.5|3315.5|3321.8|3315.8|3320.3|3314.3|11
1639644900000|2021-12-16 08:55:00|3321.3|3315.3|3324|3318|3324.3|3318.3|3320.3|3314.3|14
1639645200000|2021-12-16 09:00:00|3324.3|3318.3|3320.5|3314.5|3324.8|3318.8|3320.5|3314.5|63
1639645500000|2021-12-16 09:05:00|3321.3|3315.3|3326.8|3320.8|3330.5|3324.5|3320.5|3314.5|51
1639645800000|2021-12-16 09:10:00|3327.9|3321.9|3326.8|3320.8|3330.3|3324.3|3326.8|3320.8|12
1639646100000|2021-12-16 09:15:00|3327|3321|3329|3323|3330.8|3324.8|3327|3321|15
1639646400000|2021-12-16 09:20:00|3329.3|3323.3|3340.8|3334.8|3346.6|3340.6|3329.3|3323.3|46
1639646700000|2021-12-16 09:25:00|3340.5|3334.5|3343.8|3337.8|3344.8|3338.8|3340.5|3334.5|18
1639647000000|2021-12-16 09:30:00|3343.5|3337.5|3356.5|3350.5|3357|3351|3343.5|3337.5|51
1639647300000|2021-12-16 09:35:00|3357|3351|3346.8|3340.8|3357|3351|3344|3338|71
1639647600000|2021-12-16 09:40:00|3346.3|3340.3|3348.3|3342.3|3348.3|3342.3|3343.8|3337.8|18
1639647900000|2021-12-16 09:45:00|3348|3342|3345|3339|3348|3342|3344.8|3338.8|12
1639648200000|2021-12-16 09:50:00|3344.3|3338.3|3339.3|3333.3|3344.3|3338.3|3338.5|3332.5|11
1639648500000|2021-12-16 09:55:00|3338.8|3332.8|3344.3|3338.3|3344.3|3338.3|3338.8|3332.8|20
1639648800000|2021-12-16 10:00:00|3344.8|3338.8|3344|3338|3344.8|3338.8|3344|3338|2
1639649100000|2021-12-16 10:05:00|3344.5|3338.5|3345.5|3339.5|3345.5|3339.5|3344.5|3338.5|4
1639649400000|2021-12-16 10:10:00|3345.8|3339.8|3343.5|3337.5|3346|3340|3343.3|3337.3|9
1639649700000|2021-12-16 10:15:00|3343.3|3337.3|3344.5|3338.5|3344.5|3338.5|3343|3337|12
1639650000000|2021-12-16 10:20:00|3344.3|3338.3|3343.3|3337.3|3344.3|3338.3|3342.3|3336.3|10
1639650300000|2021-12-16 10:25:00|3343.8|3337.8|3341.8|3335.8|3343.8|3337.8|3341.8|3335.8|7
1639650600000|2021-12-16 10:30:00|3342|3336|3344|3338|3344|3338|3339.8|3333.8|11
1639650900000|2021-12-16 10:35:00|3344.5|3338.5|3344|3338|3344.8|3338.8|3344|3338|8
1639651200000|2021-12-16 10:40:00|3344.3|3338.3|3345.3|3339.3|3345.3|3339.3|3344.3|3338.3|6
1639651500000|2021-12-16 10:45:00|3345|3339|3344.3|3338.3|3345.3|3339.3|3343.8|3337.8|7
1639651800000|2021-12-16 10:50:00|3344.5|3338.5|3342.8|3336.8|3344.5|3338.5|3342.8|3336.8|6
1639652100000|2021-12-16 10:55:00|3343|3337|3345.5|3339.5|3346.3|3340.3|3343|3337|20
1639652400000|2021-12-16 11:00:00|3345.3|3339.3|3348.3|3342.3|3348.8|3342.8|3343.5|3337.5|17
1639652700000|2021-12-16 11:05:00|3349.5|3343.5|3356.8|3350.8|3368.5|3362.5|3349.5|3343.5|43
1639653000000|2021-12-16 11:10:00|3356.5|3350.5|3352|3346|3356.5|3350.5|3349.6|3343.6|25
1639653300000|2021-12-16 11:15:00|3351.8|3345.8|3351.5|3345.5|3353.5|3347.5|3351.5|3345.5|25
1639653600000|2021-12-16 11:20:00|3351.3|3345.3|3348.8|3342.8|3351.3|3345.3|3348.3|3342.3|19
1639653900000|2021-12-16 11:25:00|3349|3343|3356|3350|3356|3350|3349|3343|12
1639654200000|2021-12-16 11:30:00|3355.8|3349.8|3356.8|3350.8|3356.8|3350.8|3355.8|3349.8|14
1639654500000|2021-12-16 11:35:00|3356.5|3350.5|3358|3352|3359|3353|3355.5|3349.5|11
1639654800000|2021-12-16 11:40:00|3356.9|3350.9|3355.5|3349.5|3356.9|3350.9|3354|3348|9
1639655100000|2021-12-16 11:45:00|3355.8|3349.8|3354.5|3348.5|3361.9|3355.9|3354.5|3348.5|50
1639655400000|2021-12-16 11:50:00|3354.8|3348.8|3352.5|3346.5|3354.8|3348.8|3351|3345|27
1639655700000|2021-12-16 11:55:00|3352.3|3346.3|3353.3|3347.3|3354.5|3348.5|3352|3346|24
1639656000000|2021-12-16 12:00:00|3353|3347|3358.5|3352.5|3360|3354|3351|3345|30
1639656300000|2021-12-16 12:05:00|3358.8|3352.8|3358.8|3352.8|3361.3|3355.3|3357.8|3351.8|38
1639656600000|2021-12-16 12:10:00|3359|3353|3351.8|3345.8|3359|3353|3351.3|3345.3|38
1639656900000|2021-12-16 12:15:00|3351.5|3345.5|3355|3349|3355|3349|3349.5|3343.5|49
1639657200000|2021-12-16 12:20:00|3354.5|3348.5|3355.3|3349.3|3355.5|3349.5|3353|3347|18
1639657500000|2021-12-16 12:25:00|3355|3349|3355.8|3349.8|3357.3|3351.3|3354.8|3348.8|15
1639657800000|2021-12-16 12:30:00|3356|3350|3358|3352|3360|3354|3355.5|3349.5|77
1639658100000|2021-12-16 12:35:00|3357.3|3351.3|3361.8|3355.8|3362|3356|3357.3|3351.3|33
1639658400000|2021-12-16 12:40:00|3362|3356|3365.5|3359.5|3366.1|3360.1|3361.3|3355.3|46
1639658700000|2021-12-16 12:45:00|3366.4|3360.4|3362|3356|3366.6|3360.6|3359.5|3353.5|45
1639659000000|2021-12-16 12:50:00|3361.8|3355.8|3362|3356|3367.8|3361.8|3360.6|3354.6|66
1639659300000|2021-12-16 12:55:00|3362.8|3356.8|3352.8|3346.8|3363|3357|3351.9|3345.9|98
1639659600000|2021-12-16 13:00:00|3353|3347|3354.3|3348.3|3361.8|3355.8|3348.3|3342.3|369
1639659900000|2021-12-16 13:05:00|3354.4|3348.4|3366|3360|3367.5|3361.5|3354.4|3348.4|91
1639660200000|2021-12-16 13:10:00|3366.3|3360.3|3376|3370|3377.5|3371.5|3366.3|3360.3|202
1639660500000|2021-12-16 13:15:00|3375.5|3369.5|3376.3|3370.3|3383.1|3377.1|3373.5|3367.5|151
1639660800000|2021-12-16 13:20:00|3376.5|3370.5|3380.8|3374.8|3384|3378|3376.5|3370.5|73
1639661100000|2021-12-16 13:25:00|3380.5|3374.5|3388.3|3382.3|3389.3|3383.3|3380.5|3374.5|108
1639661400000|2021-12-16 13:30:00|3388|3382|3386.5|3380.5|3389.5|3383.5|3385.3|3379.3|119
1639661700000|2021-12-16 13:35:00|3387.3|3381.3|3382.5|3376.5|3391|3385|3381.8|3375.8|55
1639662000000|2021-12-16 13:40:00|3382.8|3376.8|3383.5|3377.5|3386.8|3380.8|3382.8|3376.8|49
1639662300000|2021-12-16 13:45:00|3384|3378|3383.8|3377.8|3386.5|3380.5|3379.9|3373.9|61
1639662600000|2021-12-16 13:50:00|3384|3378|3384|3378|3387.5|3381.5|3383.8|3377.8|42
1639662900000|2021-12-16 13:55:00|3383|3377|3379.3|3373.3|3383.3|3377.3|3377|3371|78
1639663200000|2021-12-16 14:00:00|3379.5|3373.5|3383|3377|3386|3380|3378|3372|96
1639663500000|2021-12-16 14:05:00|3383.3|3377.3|3381|3375|3383.5|3377.5|3380.3|3374.3|47
1639663800000|2021-12-16 14:10:00|3381.3|3375.3|3386.3|3380.3|3387|3381|3381.3|3375.3|28
1639664100000|2021-12-16 14:15:00|3387.3|3381.3|3385.3|3379.3|3387.5|3381.5|3383.5|3377.5|39
1639664400000|2021-12-16 14:20:00|3385.5|3379.5|3391.5|3385.5|3391.5|3385.5|3385.3|3379.3|58
1639664700000|2021-12-16 14:25:00|3391.8|3385.8|3395|3389|3397.8|3391.8|3391.8|3385.8|89
1639665000000|2021-12-16 14:30:00|3395.3|3389.3|3394|3388|3397.5|3391.5|3392.8|3386.8|80
1639665300000|2021-12-16 14:35:00|3394.3|3388.3|3399.8|3393.8|3401|3395|3393.8|3387.8|158
1639665600000|2021-12-16 14:40:00|3399.5|3393.5|3400.5|3394.5|3400.5|3394.5|3395.8|3389.8|93
1639665900000|2021-12-16 14:45:00|3400.3|3394.3|3408.3|3402.3|3410.3|3404.3|3398.8|3392.8|145
1639666200000|2021-12-16 14:50:00|3408|3402|3416|3410|3420.8|3414.8|3406.5|3400.5|150
1639666500000|2021-12-16 14:55:00|3415.8|3409.8|3419.5|3413.5|3433.9|3427.9|3415.8|3409.8|218
1639666800000|2021-12-16 15:00:00|3419.8|3413.8|3420.8|3414.8|3425.5|3419.5|3419.5|3413.5|143
1639667100000|2021-12-16 15:05:00|3420.3|3414.3|3416.5|3410.5|3422|3416|3415.5|3409.5|42
1639667400000|2021-12-16 15:10:00|3416.3|3410.3|3421.3|3415.3|3421.5|3415.5|3415.3|3409.3|66
1639667700000|2021-12-16 15:15:00|3421.5|3415.5|3422.3|3416.3|3425.3|3419.3|3419.8|3413.8|126
1639668000000|2021-12-16 15:20:00|3422|3416|3425.3|3419.3|3426.3|3420.3|3421.3|3415.3|149
1639668300000|2021-12-16 15:25:00|3425.8|3419.8|3432.5|3426.5|3433.8|3427.8|3425.8|3419.8|126
1639668600000|2021-12-16 15:30:00|3432.8|3426.8|3429.3|3423.3|3432.8|3426.8|3425.6|3419.6|75
1639668900000|2021-12-16 15:35:00|3429|3423|3427.8|3421.8|3429.3|3423.3|3426|3420|53
1639669200000|2021-12-16 15:40:00|3427.3|3421.3|3424.3|3418.3|3427.8|3421.8|3418.8|3412.8|93
1639669500000|2021-12-16 15:45:00|3424.5|3418.5|3423.8|3417.8|3427.3|3421.3|3422|3416|92
1639669800000|2021-12-16 15:50:00|3424|3418|3428.3|3422.3|3434.9|3428.9|3424|3418|109
1639670100000|2021-12-16 15:55:00|3428|3422|3425.3|3419.3|3428|3422|3421|3415|248
1639670400000|2021-12-16 16:00:00|3425.8|3419.8|3425|3419|3430.8|3424.8|3424.8|3418.8|72
1639670700000|2021-12-16 16:05:00|3424.8|3418.8|3421.3|3415.3|3424.8|3418.8|3420.8|3414.8|68
1639671000000|2021-12-16 16:10:00|3421.5|3415.5|3416|3410|3422.3|3416.3|3414|3408|95
1639671300000|2021-12-16 16:15:00|3415.8|3409.8|3439.5|3433.5|3444.6|3438.6|3409|3403|242
1639671600000|2021-12-16 16:20:00|3439.3|3433.3|3447.5|3441.5|3452.3|3446.3|3439|3433|187
1639671900000|2021-12-16 16:25:00|3447.3|3441.3|3441.8|3435.8|3449.8|3443.8|3441.8|3435.8|126
1639672200000|2021-12-16 16:30:00|3442|3436|3446.8|3440.8|3448.3|3442.3|3440.8|3434.8|78
1639672500000|2021-12-16 16:35:00|3447|3441|3461.5|3455.5|3462.8|3456.8|3446.5|3440.5|143
1639672800000|2021-12-16 16:40:00|3461.3|3455.3|3481.6|3475.6|3482.6|3476.6|3459.5|3453.5|128
1639673100000|2021-12-16 16:45:00|3481.5|3475.5|3481.8|3475.8|3483.8|3477.8|3478.3|3472.3|79
1639673400000|2021-12-16 16:50:00|3480.5|3474.5|3474.8|3468.8|3481.5|3475.5|3472.1|3466.1|73
1639673700000|2021-12-16 16:55:00|3474.5|3468.5|3460.5|3454.5|3479.8|3473.8|3457|3451|129
1639674000000|2021-12-16 17:00:00|3461|3455|3453.9|3447.9|3468.5|3462.5|3453.9|3447.9|56
1639674300000|2021-12-16 17:05:00|3454|3448|3459.8|3453.8|3462.8|3456.8|3453|3447|40
1639674600000|2021-12-16 17:10:00|3458.8|3452.8|3460|3454|3461.3|3455.3|3457.3|3451.3|23
1639674900000|2021-12-16 17:15:00|3459|3453|3459|3453|3459.8|3453.8|3458|3452|11
1639675200000|2021-12-16 17:20:00|3458.3|3452.3|3450.8|3444.8|3460|3454|3450.8|3444.8|21
1639675500000|2021-12-16 17:25:00|3451.8|3445.8|3448|3442|3452.3|3446.3|3447|3441|20
1639675800000|2021-12-16 17:30:00|3447.8|3441.8|3446.5|3440.5|3448|3442|3444.3|3438.3|25
1639676100000|2021-12-16 17:35:00|3447.8|3441.8|3456|3450|3456|3450|3446.3|3440.3|26
1639676400000|2021-12-16 17:40:00|3456.3|3450.3|3455.8|3449.8|3460.3|3454.3|3455.6|3449.6|29
1639676700000|2021-12-16 17:45:00|3455.3|3449.3|3457|3451|3457|3451|3455|3449|20
1639677000000|2021-12-16 17:50:00|3458|3452|3457.8|3451.8|3459.1|3453.1|3455.8|3449.8|16
1639677300000|2021-12-16 17:55:00|3457.9|3451.9|3460.9|3454.9|3462.4|3456.4|3455.4|3449.4|36
1639702800000|2021-12-17 01:00:00|3437.8|3431.8|3439|3433|3439.8|3433.8|3434.5|3428.5|121
1639703100000|2021-12-17 01:05:00|3439.3|3433.3|3441|3435|3448|3442|3439|3433|192
1639703400000|2021-12-17 01:10:00|3441.3|3435.3|3437.3|3431.3|3443.8|3437.8|3436.5|3430.5|115
1639703700000|2021-12-17 01:15:00|3437|3431|3445.3|3439.3|3446|3440|3435.8|3429.8|182
1639704000000|2021-12-17 01:20:00|3445.5|3439.5|3454.5|3448.5|3454.8|3448.8|3443.5|3437.5|201
1639704300000|2021-12-17 01:25:00|3454|3448|3456|3450|3456|3450|3450.8|3444.8|82
1639704600000|2021-12-17 01:30:00|3455.5|3449.5|3456.8|3450.8|3459|3453|3455.5|3449.5|70
1639704900000|2021-12-17 01:35:00|3456|3450|3450.8|3444.8|3456.5|3450.5|3449.3|3443.3|53
1639705200000|2021-12-17 01:40:00|3451|3445|3455.3|3449.3|3456|3450|3451|3445|40
1639705500000|2021-12-17 01:45:00|3455.5|3449.5|3453.8|3447.8|3457.3|3451.3|3452.8|3446.8|44
1639705800000|2021-12-17 01:50:00|3454|3448|3455.8|3449.8|3456.8|3450.8|3454|3448|48
1639706100000|2021-12-17 01:55:00|3456|3450|3449.8|3443.8|3456.8|3450.8|3449.5|3443.5|54
1639706400000|2021-12-17 02:00:00|3450.3|3444.3|3444.5|3438.5|3451.3|3445.3|3443.8|3437.8|51
1639706700000|2021-12-17 02:05:00|3445.5|3439.5|3443.3|3437.3|3446.3|3440.3|3441.8|3435.8|83
1639707000000|2021-12-17 02:10:00|3443|3437|3446.6|3440.6|3448.8|3442.8|3443|3437|42
1639707300000|2021-12-17 02:15:00|3447.5|3441.5|3447.8|3441.8|3447.8|3441.8|3447.5|3441.5|2
1639707600000|2021-12-17 02:20:00|3447.5|3441.5|3445.3|3439.3|3447.5|3441.5|3445.3|3439.3|10
1639707900000|2021-12-17 02:25:00|3445|3439|3445.8|3439.8|3447.3|3441.3|3445|3439|11
1639708200000|2021-12-17 02:30:00|3444.8|3438.8|3441.5|3435.5|3444.8|3438.8|3437|3431|102
1639708500000|2021-12-17 02:35:00|3441.8|3435.8|3445.3|3439.3|3445.3|3439.3|3441.5|3435.5|47
1639708800000|2021-12-17 02:40:00|3445.5|3439.5|3447|3441|3449.8|3443.8|3445.5|3439.5|60
1639709100000|2021-12-17 02:45:00|3447.5|3441.5|3449.8|3443.8|3451.8|3445.8|3447.5|3441.5|49
1639709400000|2021-12-17 02:50:00|3450.9|3444.9|3448.5|3442.5|3452|3446|3447.3|3441.3|23
1639709700000|2021-12-17 02:55:00|3448.3|3442.3|3449.8|3443.8|3450|3444|3447|3441|40
1639710000000|2021-12-17 03:00:00|3449.5|3443.5|3449.3|3443.3|3449.8|3443.8|3447.5|3441.5|28
1639710300000|2021-12-17 03:05:00|3449.5|3443.5|3445.8|3439.8|3449.5|3443.5|3444|3438|33
1639710600000|2021-12-17 03:10:00|3445.5|3439.5|3439.3|3433.3|3445.8|3439.8|3439.3|3433.3|41
1639710900000|2021-12-17 03:15:00|3439.5|3433.5|3439.3|3433.3|3439.5|3433.5|3435.5|3429.5|62
1639711200000|2021-12-17 03:20:00|3439|3433|3438.3|3432.3|3439.8|3433.8|3436.8|3430.8|44
1639711500000|2021-12-17 03:25:00|3438.5|3432.5|3433.5|3427.5|3439.3|3433.3|3431.8|3425.8|76
1639711800000|2021-12-17 03:30:00|3434|3428|3434.3|3428.3|3436.8|3430.8|3432.5|3426.5|30
1639712100000|2021-12-17 03:35:00|3434|3428|3433.8|3427.8|3434|3428|3430.5|3424.5|20
1639712400000|2021-12-17 03:40:00|3433.5|3427.5|3422.8|3416.8|3433.5|3427.5|3422.8|3416.8|24
1639712700000|2021-12-17 03:45:00|3421.5|3415.5|3423.5|3417.5|3423.5|3417.5|3421.5|3415.5|13
1639713000000|2021-12-17 03:50:00|3423.3|3417.3|3422.8|3416.8|3423.3|3417.3|3421.3|3415.3|8
1639713300000|2021-12-17 03:55:00|3422.5|3416.5|3419.3|3413.3|3422.5|3416.5|3418.3|3412.3|15
1639713600000|2021-12-17 04:00:00|3419.8|3413.8|3410.8|3404.8|3419.8|3413.8|3409.8|3403.8|15
1639713900000|2021-12-17 04:05:00|3410.5|3404.5|3418.5|3412.5|3418.8|3412.8|3410.5|3404.5|19
1639714200000|2021-12-17 04:10:00|3418.3|3412.3|3415|3409|3418.3|3412.3|3415|3409|9
1639714500000|2021-12-17 04:15:00|3414.8|3408.8|3414.8|3408.8|3415|3409|3414.8|3408.8|3
1639714800000|2021-12-17 04:20:00|3414.5|3408.5|3409.5|3403.5|3414.5|3408.5|3409.4|3403.4|10
1639715100000|2021-12-17 04:25:00|3409.3|3403.3|3408.3|3402.3|3409.3|3403.3|3408|3402|13
1639715400000|2021-12-17 04:30:00|3408|3402|3411|3405|3411.8|3405.8|3408|3402|15
1639715700000|2021-12-17 04:35:00|3411.3|3405.3|3414|3408|3415.3|3409.3|3411|3405|23
1639716300000|2021-12-17 04:45:00|3413.8|3407.8|3412|3406|3413.8|3407.8|3411|3405|19
1639716600000|2021-12-17 04:50:00|3412.3|3406.3|3412.3|3406.3|3412.5|3406.5|3412.3|3406.3|3
1639716900000|2021-12-17 04:55:00|3412.5|3406.5|3414|3408|3414.8|3408.8|3411.8|3405.8|19
1639717200000|2021-12-17 05:00:00|3414.3|3408.3|3414.3|3408.3|3417.3|3411.3|3414.3|3408.3|16
1639717500000|2021-12-17 05:05:00|3414.5|3408.5|3416.3|3410.3|3416.3|3410.3|3414.5|3408.5|13
1639717800000|2021-12-17 05:10:00|3416.5|3410.5|3417.3|3411.3|3418.8|3412.8|3416.5|3410.5|14
1639718100000|2021-12-17 05:15:00|3417.5|3411.5|3418.3|3412.3|3418.3|3412.3|3415.8|3409.8|7
1639718400000|2021-12-17 05:20:00|3417.5|3411.5|3417|3411|3417.5|3411.5|3416.3|3410.3|8
1639718700000|2021-12-17 05:25:00|3417.3|3411.3|3418.5|3412.5|3421.5|3415.5|3416.5|3410.5|40
1639719000000|2021-12-17 05:30:00|3418.3|3412.3|3433.3|3427.3|3433.3|3427.3|3414.5|3408.5|268
1639719300000|2021-12-17 05:35:00|3433|3427|3431.8|3425.8|3436.8|3430.8|3430.8|3424.8|130
1639719600000|2021-12-17 05:40:00|3432|3426|3428.5|3422.5|3433|3427|3427.3|3421.3|97
1639719900000|2021-12-17 05:45:00|3428|3422|3428.5|3422.5|3428.5|3422.5|3422.5|3416.5|60
1639720200000|2021-12-17 05:50:00|3428.8|3422.8|3428.8|3422.8|3429.8|3423.8|3428.3|3422.3|36
1639720500000|2021-12-17 05:55:00|3428.5|3422.5|3426.8|3420.8|3431|3425|3426.8|3420.8|67
1639720800000|2021-12-17 06:00:00|3426.3|3420.3|3428.3|3422.3|3431.3|3425.3|3424.5|3418.5|95
1639721100000|2021-12-17 06:05:00|3428|3422|3419.8|3413.8|3428|3422|3416|3410|102
1639721400000|2021-12-17 06:10:00|3420.3|3414.3|3423.5|3417.5|3423.5|3417.5|3418.5|3412.5|91
1639721700000|2021-12-17 06:15:00|3423.3|3417.3|3419.8|3413.8|3426.5|3420.5|3419.5|3413.5|76
1639722000000|2021-12-17 06:20:00|3420|3414|3427.5|3421.5|3429.5|3423.5|3419.5|3413.5|102
1639722300000|2021-12-17 06:25:00|3427.8|3421.8|3428.8|3422.8|3436.3|3430.3|3427.8|3421.8|135
1639722600000|2021-12-17 06:30:00|3429|3423|3429.8|3423.8|3431.8|3425.8|3428.5|3422.5|28
1639722900000|2021-12-17 06:35:00|3429.3|3423.3|3426.8|3420.8|3429.3|3423.3|3423.5|3417.5|44
1639723200000|2021-12-17 06:40:00|3427|3421|3428|3422|3430|3424|3425.5|3419.5|82
1639723500000|2021-12-17 06:45:00|3428.3|3422.3|3429.8|3423.8|3431|3425|3426.5|3420.5|63
1639723800000|2021-12-17 06:50:00|3429.5|3423.5|3436.3|3430.3|3437|3431|3429.3|3423.3|92
1639724100000|2021-12-17 06:55:00|3435.8|3429.8|3439.8|3433.8|3440|3434|3429.3|3423.3|199
1639724400000|2021-12-17 07:00:00|3439|3433|3438|3432|3442|3436|3438|3432|11
1639724700000|2021-12-17 07:05:00|3436.5|3430.5|3442|3436|3442.5|3436.5|3436.5|3430.5|23
1639725000000|2021-12-17 07:10:00|3441|3435|3441.8|3435.8|3442.5|3436.5|3440.3|3434.3|12
1639725300000|2021-12-17 07:15:00|3441.5|3435.5|3441.3|3435.3|3441.5|3435.5|3440.5|3434.5|5
1639725600000|2021-12-17 07:20:00|3441|3435|3440.8|3434.8|3441.3|3435.3|3440|3434|8
1639725900000|2021-12-17 07:25:00|3441|3435|3440.8|3434.8|3441|3435|3440.8|3434.8|8
1639726200000|2021-12-17 07:30:00|3441.3|3435.3|3441.5|3435.5|3441.5|3435.5|3440.8|3434.8|7
1639726500000|2021-12-17 07:35:00|3441.3|3435.3|3441.3|3435.3|3441.3|3435.3|3441.3|3435.3|1
1639726800000|2021-12-17 07:40:00|3440|3434|3432.8|3426.8|3440|3434|3432.8|3426.8|7
1639727100000|2021-12-17 07:45:00|3432.5|3426.5|3438.5|3432.5|3438.5|3432.5|3429|3423|17
1639727400000|2021-12-17 07:50:00|3438.8|3432.8|3452|3446|3456.8|3449.5|3438.5|3432.5|36
1639727700000|2021-12-17 07:55:00|3451.8|3445.8|3435.5|3429.5|3452|3446|3435.5|3429.5|39
1639728000000|2021-12-17 08:00:00|3433|3420.3|3444.5|3438.5|3452|3446|3432|3420.3|92
1639728300000|2021-12-17 08:05:00|3445.5|3439.5|3449.3|3443.3|3451.5|3445.5|3443.8|3437.8|85
1639728600000|2021-12-17 08:10:00|3449.8|3443.8|3439.5|3433.5|3450.5|3444.5|3438.5|3432.5|83
1639728900000|2021-12-17 08:15:00|3439.3|3433.3|3445|3439|3446.3|3440.3|3439|3433|80
1639729200000|2021-12-17 08:20:00|3444.8|3438.8|3434.3|3428.3|3446.3|3440.3|3433|3427|66
1639729500000|2021-12-17 08:25:00|3435|3429|3431.5|3425.5|3436.5|3430.5|3423|3417|75
1639729800000|2021-12-17 08:30:00|3431.3|3425.3|3435|3429|3435|3429|3428.3|3422.3|43
1639730100000|2021-12-17 08:35:00|3434.8|3428.8|3435.5|3429.5|3439.3|3433.3|3433.3|3427.3|42
1639730400000|2021-12-17 08:40:00|3435.8|3429.8|3431|3425|3436.8|3430.8|3429.8|3423.8|33
1639730700000|2021-12-17 08:45:00|3430.8|3424.8|3436.5|3430.5|3436.5|3430.5|3428.3|3422.3|35
1639731000000|2021-12-17 08:50:00|3436.8|3430.8|3435|3429|3445|3439|3433.8|3427.8|53
1639731300000|2021-12-17 08:55:00|3434.5|3428.5|3435.5|3429.5|3438.5|3432.5|3431.8|3425.8|45
1639731600000|2021-12-17 09:00:00|3436.3|3430.3|3449.3|3443.3|3449.3|3443.3|3432.5|3426.5|62
1639731900000|2021-12-17 09:05:00|3448.5|3442.5|3441.5|3435.5|3448.5|3442.5|3438.8|3432.8|51
1639732200000|2021-12-17 09:10:00|3440.8|3434.8|3436|3430|3441.5|3435.5|3433.8|3427.8|39
1639732500000|2021-12-17 09:15:00|3435.8|3429.8|3432.5|3426.5|3435.8|3429.8|3429.5|3423.5|49
1639732800000|2021-12-17 09:20:00|3432.3|3426.3|3438.3|3432.3|3441.3|3435.3|3431.8|3425.8|58
1639733100000|2021-12-17 09:25:00|3438|3432|3439.8|3433.8|3442|3436|3437.8|3431.8|47
1639733400000|2021-12-17 09:30:00|3439.5|3433.5|3434.8|3428.8|3440|3434|3434.8|3428.8|36
1639733700000|2021-12-17 09:35:00|3435|3429|3431|3425|3436.5|3430.5|3429.8|3423.8|43
1639734000000|2021-12-17 09:40:00|3431.5|3425.5|3430|3424|3434.3|3428.3|3430|3424|48
1639734300000|2021-12-17 09:45:00|3429.8|3423.8|3426.8|3420.8|3429.8|3423.8|3425.8|3419.8|33
1639734600000|2021-12-17 09:50:00|3426.5|3420.5|3425|3419|3426.5|3420.5|3424|3418|37
1639734900000|2021-12-17 09:55:00|3424.8|3418.8|3425.8|3419.8|3425.8|3419.8|3421.3|3415.3|38
1639735200000|2021-12-17 10:00:00|3427|3421|3426.3|3420.3|3427|3421|3424.3|3418.3|21
1639735500000|2021-12-17 10:05:00|3425.4|3419.4|3424.5|3418.5|3425.4|3419.4|3424|3418|23
1639735800000|2021-12-17 10:10:00|3424.8|3418.8|3427.5|3421.5|3427.5|3421.5|3424.8|3418.8|7
1639736100000|2021-12-17 10:15:00|3427.3|3421.3|3425.5|3419.5|3428.8|3422.8|3425.5|3419.5|8
1639736400000|2021-12-17 10:20:00|3425.8|3419.8|3427.5|3421.5|3427.8|3421.8|3425.8|3419.8|7
1639736700000|2021-12-17 10:25:00|3427.3|3421.3|3421.5|3415.5|3427.3|3421.3|3421.5|3415.5|16
1639737000000|2021-12-17 10:30:00|3421.3|3415.3|3421|3415|3424|3418|3419.8|3413.8|39
1639737300000|2021-12-17 10:35:00|3422.3|3416.3|3425|3419|3425|3419|3421.3|3415.3|32
1639737600000|2021-12-17 10:40:00|3424.5|3418.5|3427|3421|3427|3421|3424.5|3418.5|12
1639737900000|2021-12-17 10:45:00|3426.8|3420.8|3430.5|3424.5|3430.8|3424.8|3426.8|3420.8|30
1639738200000|2021-12-17 10:50:00|3430.8|3424.8|3431|3425|3434.4|3428.4|3429.5|3423.5|33
1639738500000|2021-12-17 10:55:00|3431.3|3425.3|3434.8|3428.8|3438.5|3432.5|3431.3|3425.3|71
1639738800000|2021-12-17 11:00:00|3435.3|3429.3|3440|3434|3442|3436|3433.5|3427.5|58
1639739100000|2021-12-17 11:05:00|3439|3433|3437.5|3431.5|3440.5|3434.5|3436.5|3430.5|74
1639739400000|2021-12-17 11:10:00|3437.8|3431.8|3433|3427|3442|3436|3433|3427|75
1639739700000|2021-12-17 11:15:00|3433.3|3427.3|3434.5|3428.5|3438.3|3432.3|3433|3427|50
1639740000000|2021-12-17 11:20:00|3434|3428|3436.3|3430.3|3437.5|3431.5|3433.3|3427.3|56
1639740300000|2021-12-17 11:25:00|3436.5|3430.5|3432.6|3426.6|3437.3|3431.3|3432.1|3426.1|45
1639740600000|2021-12-17 11:30:00|3433.3|3427.3|3434|3428|3434|3428|3432.5|3426.5|8
1639740900000|2021-12-17 11:35:00|3434.5|3428.5|3435.5|3429.5|3435.5|3429.5|3434.5|3428.5|5
1639741200000|2021-12-17 11:40:00|3435.3|3429.3|3432.5|3426.5|3435.3|3429.3|3428.8|3422.8|32
1639741500000|2021-12-17 11:45:00|3432.8|3426.8|3432|3426|3433.3|3427.3|3432|3426|5
1639742100000|2021-12-17 11:55:00|3431.8|3425.8|3430.8|3424.8|3431.8|3425.8|3427.3|3421.3|23
1639742400000|2021-12-17 12:00:00|3432|3426|3435|3429|3435.1|3429.1|3432|3426|17
1639742700000|2021-12-17 12:05:00|3434.8|3428.8|3430|3424|3434.8|3428.8|3430|3424|12
1639743000000|2021-12-17 12:10:00|3430.3|3424.3|3430.5|3424.5|3431.3|3425.3|3430.3|3424.3|4
1639743300000|2021-12-17 12:15:00|3430.8|3424.8|3427.3|3421.3|3430.8|3424.8|3427.3|3421.3|14
1639743600000|2021-12-17 12:20:00|3427.5|3421.5|3425|3419|3427.5|3421.5|3425|3419|10
1639743900000|2021-12-17 12:25:00|3425.5|3419.5|3422|3416|3425.5|3419.5|3421.5|3415.5|26
1639744200000|2021-12-17 12:30:00|3422.8|3416.8|3416.3|3410.3|3423.8|3417.8|3415|3409|47
1639744500000|2021-12-17 12:35:00|3416|3410|3418.3|3412.3|3420.8|3414.8|3416|3410|37
1639744800000|2021-12-17 12:40:00|3418.8|3412.8|3411.8|3405.8|3420.5|3414.5|3406.8|3400.8|53
1639745100000|2021-12-17 12:45:00|3412|3406|3408.5|3402.5|3413.8|3407.8|3408.3|3402.3|41
1639745400000|2021-12-17 12:50:00|3409|3403|3400.8|3394.8|3409|3403|3391.1|3385.1|82
1639745700000|2021-12-17 12:55:00|3400.5|3394.5|3406.5|3400.5|3410.8|3404.8|3400|3394|97
1639746000000|2021-12-17 13:00:00|3407.3|3401.3|3406.8|3400.8|3415.5|3409.5|3405|3399|256
1639746300000|2021-12-17 13:05:00|3407|3401|3411.8|3405.8|3415|3409|3405|3399|153
1639746600000|2021-12-17 13:10:00|3412|3406|3421.5|3415.5|3421.5|3415.5|3410.5|3404.5|130
1639746900000|2021-12-17 13:15:00|3421.8|3415.8|3420.3|3414.3|3426|3420|3420|3414|118
1639747200000|2021-12-17 13:20:00|3419.8|3413.8|3420|3414|3422.3|3416.3|3415.3|3409.3|154
1639747500000|2021-12-17 13:25:00|3419.8|3413.8|3418.8|3412.8|3421|3415|3416.3|3410.3|135
1639747800000|2021-12-17 13:30:00|3419|3413|3416.3|3410.3|3421.4|3415.4|3414.3|3408.3|209
1639748100000|2021-12-17 13:35:00|3416.5|3410.5|3414.5|3408.5|3417.5|3411.5|3412.3|3406.3|113
1639748400000|2021-12-17 13:40:00|3414.3|3408.3|3415.8|3409.8|3418.5|3412.5|3413.5|3407.5|70
1639748700000|2021-12-17 13:45:00|3416|3410|3417|3411|3419.8|3413.8|3412.8|3406.8|135
1639749000000|2021-12-17 13:50:00|3417.3|3411.3|3411|3405|3419.8|3413.8|3409.5|3403.5|206
1639749300000|2021-12-17 13:55:00|3411.8|3405.8|3416|3410|3417.8|3411.8|3411|3405|126
1639749600000|2021-12-17 14:00:00|3416.5|3410.5|3415.8|3409.8|3417.3|3411.3|3413.3|3407.3|86
1639749900000|2021-12-17 14:05:00|3416|3410|3415.5|3409.5|3416|3410|3413|3407|95
1639750200000|2021-12-17 14:10:00|3415.8|3409.8|3417.5|3411.5|3418.8|3412.8|3413.5|3407.5|78
1639750500000|2021-12-17 14:15:00|3416.8|3410.8|3414.3|3408.3|3417|3411|3414.3|3408.3|43
1639750800000|2021-12-17 14:20:00|3414.8|3408.8|3415|3409|3415.8|3409.8|3412.8|3406.8|60
1639751100000|2021-12-17 14:25:00|3415.3|3409.3|3414.5|3408.5|3416.8|3410.8|3412|3406|88
1639751400000|2021-12-17 14:30:00|3414.8|3408.8|3416.8|3410.8|3419.5|3413.5|3414.4|3408.4|101
1639751700000|2021-12-17 14:35:00|3417|3411|3418.5|3412.5|3418.8|3412.8|3415|3409|62
1639752000000|2021-12-17 14:40:00|3418.8|3412.8|3418.3|3412.3|3421.5|3415.5|3415.8|3409.8|64
1639752300000|2021-12-17 14:45:00|3419.3|3413.3|3416.8|3410.8|3421|3415|3415.1|3409.1|85
1639752600000|2021-12-17 14:50:00|3416.5|3410.5|3414.8|3408.8|3418.8|3412.8|3412.3|3406.3|82
1639752900000|2021-12-17 14:55:00|3415|3409|3410.8|3404.8|3416.5|3410.5|3409.3|3403.3|95
1639753200000|2021-12-17 15:00:00|3412|3406|3410.8|3404.8|3413.5|3407.5|3408.5|3402.5|82
1639753500000|2021-12-17 15:05:00|3410.5|3404.5|3409.5|3403.5|3411.8|3405.8|3406.3|3400.3|85
1639753800000|2021-12-17 15:10:00|3408.8|3402.8|3408.5|3402.5|3410.8|3404.8|3404.8|3398.8|83
1639754100000|2021-12-17 15:15:00|3408.3|3402.3|3395.5|3389.5|3408.8|3402.8|3395.5|3389.5|105
1639754400000|2021-12-17 15:20:00|3396|3390|3390.8|3384.8|3397.3|3391.3|3390.8|3384.8|82
1639754700000|2021-12-17 15:25:00|3390.3|3384.3|3385.8|3379.8|3394.3|3388.3|3382.3|3376.3|153
1639755000000|2021-12-17 15:30:00|3385.5|3379.5|3392.5|3386.5|3392.5|3386.5|3382.5|3376.5|97
1639755300000|2021-12-17 15:35:00|3392.8|3386.8|3403|3397|3403.3|3397.3|3392.5|3386.5|97
1639755600000|2021-12-17 15:40:00|3403.5|3397.5|3401|3395|3406.5|3400.5|3399|3393|108
1639755900000|2021-12-17 15:45:00|3401.3|3395.3|3395.5|3389.5|3406.8|3400.8|3394.5|3388.5|97
1639756200000|2021-12-17 15:50:00|3396.5|3390.5|3404|3398|3405.8|3399.8|3395.5|3389.5|73
1639756500000|2021-12-17 15:55:00|3402.8|3396.8|3388.5|3382.5|3402.8|3396.8|3383.5|3377.5|241
1639756800000|2021-12-17 16:00:00|3389.3|3383.3|3388|3382|3392.4|3386.4|3388|3382|89
1639757100000|2021-12-17 16:05:00|3387|3381|3384.8|3378.8|3387.8|3381.8|3382.3|3376.3|66
1639757400000|2021-12-17 16:10:00|3385|3379|3388.5|3382.5|3388.5|3382.5|3383.8|3377.8|45
1639757700000|2021-12-17 16:15:00|3389.8|3383.8|3383.3|3377.3|3390.5|3384.5|3383.3|3377.3|43
1639758000000|2021-12-17 16:20:00|3383.5|3377.5|3380.5|3374.5|3383.8|3377.8|3379.8|3373.8|36
1639758300000|2021-12-17 16:25:00|3381|3375|3381|3375|3382|3376|3380.8|3374.8|46
1639758600000|2021-12-17 16:30:00|3380.8|3374.8|3380.3|3374.3|3381.8|3375.8|3377.5|3371.5|40
1639758900000|2021-12-17 16:35:00|3380|3374|3381.3|3375.3|3381.5|3375.5|3378.5|3372.5|26
1639759200000|2021-12-17 16:40:00|3381|3375|3375.1|3369.1|3381.3|3375.3|3373.8|3367.8|77
1639759500000|2021-12-17 16:45:00|3374.8|3368.8|3371|3365|3374.8|3368.8|3366.8|3360.8|75
1639759800000|2021-12-17 16:50:00|3370.8|3364.8|3373.8|3367.8|3374.5|3368.5|3370|3364|35
1639760100000|2021-12-17 16:55:00|3373.5|3367.5|3376|3370|3376.3|3370.3|3373.3|3367.3|32
1639760400000|2021-12-17 17:00:00|3375.5|3369.5|3370.8|3364.8|3375.5|3369.5|3370.8|3364.8|16
1639760700000|2021-12-17 17:05:00|3371|3365|3373.3|3367.3|3373.5|3367.5|3370.8|3364.8|16
1639761000000|2021-12-17 17:10:00|3374|3368|3373.8|3367.8|3374.8|3368.8|3372.3|3366.3|10
1639761300000|2021-12-17 17:15:00|3374|3368|3376.5|3370.5|3377.3|3371.3|3374|3368|24
1639761600000|2021-12-17 17:20:00|3377.8|3371.8|3376.8|3370.8|3377.8|3371.8|3376.5|3370.5|6
1639761900000|2021-12-17 17:25:00|3377|3371|3377|3371|3377.3|3371.3|3377|3371|3
1639762200000|2021-12-17 17:30:00|3377.3|3371.3|3377.3|3371.3|3378.5|3372.5|3377.3|3371.3|9
1639762500000|2021-12-17 17:35:00|3377.5|3371.5|3376.3|3370.3|3377.5|3371.5|3376.3|3370.3|9
1639762800000|2021-12-17 17:40:00|3377.5|3371.5|3376|3370|3377.5|3371.5|3375.8|3369.8|9
1639763100000|2021-12-17 17:45:00|3376.3|3370.3|3377.3|3371.3|3377.3|3371.3|3376.3|3370.3|3
1639763400000|2021-12-17 17:50:00|3377|3371|3379|3373|3379.3|3373.3|3376.3|3370.3|55
1639763700000|2021-12-17 17:55:00|3378.9|3372.9|3379.9|3373.9|3380.4|3374.4|3378.9|3372.9|8
1639962000000|2021-12-20 01:00:00|3393.4|3373.4|3375.5|3369.5|3393.4|3373.4|3372|3366|17
1639962300000|2021-12-20 01:05:00|3375.3|3369.3|3377.3|3371.3|3377.3|3371.3|3371.3|3365.3|95
1639962600000|2021-12-20 01:10:00|3377.8|3371.8|3380|3374|3384|3378|3377.3|3371.3|100
1639962900000|2021-12-20 01:15:00|3379.8|3373.8|3373|3367|3379.8|3373.8|3372.8|3366.8|139
1639963200000|2021-12-20 01:20:00|3372.8|3366.8|3368.5|3362.5|3373|3367|3362.5|3356.5|122
1639963500000|2021-12-20 01:25:00|3368.8|3362.8|3365.8|3359.8|3371.3|3365.3|3365|3359|77
1639963800000|2021-12-20 01:30:00|3366|3360|3368|3362|3368.5|3362.5|3364|3358|101
1639964100000|2021-12-20 01:35:00|3367.8|3361.8|3374.3|3368.3|3374.3|3368.3|3367|3361|56
1639964400000|2021-12-20 01:40:00|3374.5|3368.5|3367.8|3361.8|3377.5|3371.5|3367.5|3361.5|73
1639964700000|2021-12-20 01:45:00|3368|3362|3365.8|3359.8|3368|3362|3365.8|3359.8|49
1639965000000|2021-12-20 01:50:00|3365.5|3359.5|3370.8|3364.8|3379.8|3373.8|3365|3359|139
1639965300000|2021-12-20 01:55:00|3371|3365|3370.5|3364.5|3372.5|3366.5|3367.3|3361.3|109
1639965600000|2021-12-20 02:00:00|3370.3|3364.3|3368.5|3362.5|3374|3368|3368.5|3362.5|102
1639965900000|2021-12-20 02:05:00|3368.8|3362.8|3368.8|3362.8|3370.5|3364.5|3366.5|3360.5|102
1639966200000|2021-12-20 02:10:00|3368.5|3362.5|3367.4|3361.4|3371|3365|3367.4|3361.4|56
1639966500000|2021-12-20 02:15:00|3367.5|3361.5|3368.8|3362.8|3368.8|3362.8|3366.5|3360.5|17
1639966800000|2021-12-20 02:20:00|3368.5|3362.5|3368|3362|3368.5|3362.5|3368|3362|6
1639967400000|2021-12-20 02:30:00|3367.8|3361.8|3372.5|3366.5|3376.3|3370.3|3367.5|3361.5|130
1639967700000|2021-12-20 02:35:00|3372.3|3366.3|3371.5|3365.5|3372.3|3366.3|3369.3|3363.3|40
1639968000000|2021-12-20 02:40:00|3371.8|3365.8|3370.5|3364.5|3371.8|3365.8|3369|3363|34
1639968300000|2021-12-20 02:45:00|3370.3|3364.3|3367.5|3361.5|3370.3|3364.3|3367.3|3361.3|24
1639968600000|2021-12-20 02:50:00|3367.8|3361.8|3368.5|3362.5|3369.3|3363.3|3367.5|3361.5|38
1639968900000|2021-12-20 02:55:00|3368.3|3362.3|3372.8|3366.8|3373.8|3367.8|3367|3361|61
1639969200000|2021-12-20 03:00:00|3372.5|3366.5|3373|3367|3374.9|3368.9|3371.5|3365.5|60
1639969500000|2021-12-20 03:05:00|3373.3|3367.3|3373.3|3367.3|3373.5|3367.5|3371.5|3365.5|46
1639969800000|2021-12-20 03:10:00|3373|3367|3380.5|3374.5|3381.5|3375.5|3372.5|3366.5|70
1639970100000|2021-12-20 03:15:00|3380.8|3374.8|3375.5|3369.5|3380.8|3374.8|3375|3369|107
1639970400000|2021-12-20 03:20:00|3375.3|3369.3|3372.8|3366.8|3375.5|3369.5|3371.8|3365.8|70
1639970700000|2021-12-20 03:25:00|3372.5|3366.5|3366|3360|3372.5|3366.5|3363.8|3357.8|64
1639971000000|2021-12-20 03:30:00|3366.3|3360.3|3366.8|3360.8|3367|3361|3366.3|3360.3|4
1639971300000|2021-12-20 03:35:00|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3364.5|3358.5|8
1639971600000|2021-12-20 03:40:00|3366.3|3360.3|3365.3|3359.3|3366.3|3360.3|3365.3|3359.3|2
1639972200000|2021-12-20 03:50:00|3364.5|3358.5|3361.6|3355.6|3364.5|3358.5|3361|3355|5
1639972500000|2021-12-20 03:55:00|3360.8|3354.8|3361|3355|3362.3|3356.3|3360.5|3354.5|9
1639972800000|2021-12-20 04:00:00|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1639973100000|2021-12-20 04:05:00|3361.5|3355.5|3371.5|3365.5|3372.5|3366.5|3361.5|3355.5|17
1639973400000|2021-12-20 04:10:00|3371.3|3365.3|3369.3|3363.3|3371.3|3365.3|3368|3362|9
1639974000000|2021-12-20 04:20:00|3368|3362|3369.3|3363.3|3369.5|3363.5|3368|3362|6
1639974300000|2021-12-20 04:25:00|3368.3|3362.3|3369.3|3363.3|3369.5|3363.5|3368.3|3362.3|4
1639974600000|2021-12-20 04:30:00|3368.3|3362.3|3369.3|3363.3|3370.3|3364.3|3368.3|3362.3|5
1639974900000|2021-12-20 04:35:00|3368|3362|3365.3|3359.3|3369.3|3363.3|3365.3|3359.3|8
1639975200000|2021-12-20 04:40:00|3365.5|3359.5|3365.8|3359.8|3365.8|3359.8|3365.5|3359.5|2
1639975500000|2021-12-20 04:45:00|3366.5|3360.5|3371.8|3365.8|3371.8|3365.8|3366.5|3360.5|5
1639975800000|2021-12-20 04:50:00|3372|3366|3371.5|3365.5|3372|3366|3371.5|3365.5|2
1639976100000|2021-12-20 04:55:00|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1639976400000|2021-12-20 05:00:00|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|1
1639976700000|2021-12-20 05:05:00|3372.8|3366.8|3374.8|3368.8|3374.8|3368.8|3372.8|3366.8|2
1639977000000|2021-12-20 05:10:00|3373.8|3367.8|3374.3|3368.3|3375.3|3369.3|3372.5|3366.5|11
1639977300000|2021-12-20 05:15:00|3373.8|3367.8|3375.8|3369.8|3375.8|3369.8|3373.8|3367.8|4
1639977600000|2021-12-20 05:20:00|3374.5|3368.5|3374.5|3368.5|3377.3|3371.3|3374.5|3368.5|9
1639977900000|2021-12-20 05:25:00|3374.3|3368.3|3374.8|3368.8|3374.8|3368.8|3373.8|3367.8|7
1639978200000|2021-12-20 05:30:00|3374.5|3368.5|3365.8|3359.8|3374.8|3368.8|3365.5|3359.5|85
1639978500000|2021-12-20 05:35:00|3365.5|3359.5|3369.8|3363.8|3370.3|3364.3|3362|3356|100
1639978800000|2021-12-20 05:40:00|3369.5|3363.5|3372.9|3366.9|3377.4|3371.4|3363.5|3357.5|113
1639979100000|2021-12-20 05:45:00|3373|3367|3367.5|3361.5|3376.3|3370.3|3362.8|3356.8|100
1639979400000|2021-12-20 05:50:00|3367|3361|3368.8|3362.8|3368.8|3362.8|3364.8|3358.8|30
1639979700000|2021-12-20 05:55:00|3369|3363|3373|3367|3373.5|3367.5|3369|3363|22
1639980000000|2021-12-20 06:00:00|3372.8|3366.8|3370.3|3364.3|3372.8|3366.8|3368.8|3362.8|39
1639980300000|2021-12-20 06:05:00|3370.8|3364.8|3365.5|3359.5|3371|3365|3365.5|3359.5|57
1639980600000|2021-12-20 06:10:00|3365.3|3359.3|3365|3359|3366.8|3360.8|3364.8|3358.8|29
1639980900000|2021-12-20 06:15:00|3364.8|3358.8|3366.3|3360.3|3368.8|3362.8|3363.8|3357.8|38
1639981200000|2021-12-20 06:20:00|3366.5|3360.5|3364.3|3358.3|3369|3363|3364.3|3358.3|41
1639981500000|2021-12-20 06:25:00|3364.8|3358.8|3361.5|3355.5|3365.5|3359.5|3361.5|3355.5|52
1639981800000|2021-12-20 06:30:00|3361.8|3355.8|3364.3|3358.3|3367|3361|3361.3|3355.3|107
1639982100000|2021-12-20 06:35:00|3364|3358|3363.5|3357.5|3364|3358|3361|3355|73
1639982400000|2021-12-20 06:40:00|3363.8|3357.8|3355.8|3349.8|3365.3|3359.3|3355.8|3349.8|67
1639982700000|2021-12-20 06:45:00|3356|3350|3352.5|3346.5|3356.8|3350.8|3350.5|3344.5|65
1639983000000|2021-12-20 06:50:00|3353.5|3347.5|3353.8|3347.8|3354.3|3348.3|3353.5|3347.5|10
1639983300000|2021-12-20 06:55:00|3353.5|3347.5|3353|3347|3356|3350|3352.8|3346.8|25
1639983600000|2021-12-20 07:00:00|3352.8|3346.8|3349.5|3343.5|3352.8|3346.8|3348.8|3342.8|12
1639983900000|2021-12-20 07:05:00|3349.3|3343.3|3336.3|3330.3|3349.3|3343.3|3336|3330|32
1639984200000|2021-12-20 07:10:00|3336|3330|3332.8|3326.8|3336.8|3330.8|3332|3326|29
1639984500000|2021-12-20 07:15:00|3333|3327|3333.8|3327.8|3337.5|3331.5|3330.3|3324.3|48
1639984800000|2021-12-20 07:20:00|3333.5|3327.5|3325|3319|3333.8|3327.8|3323.5|3317.5|29
1639985100000|2021-12-20 07:25:00|3325.9|3319.9|3320.8|3314.8|3326.8|3320.8|3319.5|3313.5|25
1639985400000|2021-12-20 07:30:00|3321.3|3315.3|3331.5|3325.5|3332.8|3326.8|3320.3|3314.3|33
1639985700000|2021-12-20 07:35:00|3331.8|3325.8|3334.8|3328.8|3335|3329|3330|3324|24
1639986000000|2021-12-20 07:40:00|3335|3329|3328.8|3322.8|3337|3331|3327|3321|26
1639986300000|2021-12-20 07:45:00|3329.3|3323.3|3337.3|3331.3|3341|3335|3329.3|3323.3|35
1639986600000|2021-12-20 07:50:00|3337.5|3331.5|3339|3333|3339|3333|3337.3|3331.3|7
1639986900000|2021-12-20 07:55:00|3339.3|3333.3|3346|3340|3346|3340|3339.3|3333.3|22
1639987200000|2021-12-20 08:00:00|3345.8|3339.8|3345.5|3339.5|3346.8|3340.8|3344.5|3338.5|18
1639987500000|2021-12-20 08:05:00|3345|3339|3344.5|3338.5|3345|3339|3340.3|3334.3|65
1639987800000|2021-12-20 08:10:00|3344.8|3338.8|3344.8|3338.8|3346.5|3340.5|3341.8|3335.8|71
1639988100000|2021-12-20 08:15:00|3345|3339|3353|3347|3353.3|3347.3|3343.3|3337.3|58
1639988400000|2021-12-20 08:20:00|3353.3|3347.3|3349|3343|3353.3|3347.3|3347.8|3341.8|77
1639988700000|2021-12-20 08:25:00|3347.8|3341.8|3351.8|3345.8|3351.8|3345.8|3347|3341|16
1639989000000|2021-12-20 08:30:00|3352|3346|3353.3|3347.3|3354|3348|3349.8|3343.8|17
1639989300000|2021-12-20 08:35:00|3353|3347|3349.5|3343.5|3353|3347|3349.5|3343.5|5
1639989600000|2021-12-20 08:40:00|3349.3|3343.3|3351.5|3345.5|3351.5|3345.5|3349.3|3343.3|8
1639989900000|2021-12-20 08:45:00|3351.8|3345.8|3353.5|3347.5|3354.5|3348.5|3351.8|3345.8|28
1639990200000|2021-12-20 08:50:00|3353.3|3347.3|3347.3|3341.3|3353.3|3347.3|3347|3341|19
1639990500000|2021-12-20 08:55:00|3347.5|3341.5|3353.3|3347.3|3353.3|3347.3|3347.5|3341.5|30
1639990800000|2021-12-20 09:00:00|3353.5|3347.5|3356.3|3350.3|3357.3|3351.3|3351.5|3345.5|20
1639991100000|2021-12-20 09:05:00|3356.5|3350.5|3354.3|3348.3|3356.5|3350.5|3351.8|3345.8|33
1639991400000|2021-12-20 09:10:00|3353.8|3347.8|3355.8|3349.8|3356.5|3350.5|3353.8|3347.8|12
1639991700000|2021-12-20 09:15:00|3356.3|3350.3|3355.5|3349.5|3356.5|3350.5|3355.5|3349.5|7
1639992000000|2021-12-20 09:20:00|3355.8|3349.8|3354.3|3348.3|3356.3|3350.3|3353.3|3347.3|31
1639992300000|2021-12-20 09:25:00|3354.5|3348.5|3352|3346|3354.8|3348.8|3349.5|3343.5|25
1639992600000|2021-12-20 09:30:00|3352.3|3346.3|3352|3346|3354.5|3348.5|3351.3|3345.3|34
1639992900000|2021-12-20 09:35:00|3352.3|3346.3|3352.8|3346.8|3353.3|3347.3|3352|3346|16
1639993200000|2021-12-20 09:40:00|3353|3347|3352.3|3346.3|3353|3347|3352|3346|10
1639993500000|2021-12-20 09:45:00|3352|3346|3351|3345|3352|3346|3349.3|3343.3|14
1639993800000|2021-12-20 09:50:00|3351.3|3345.3|3351|3345|3351.8|3345.8|3349|3343|19
1639994100000|2021-12-20 09:55:00|3350.8|3344.8|3352.8|3346.8|3353.3|3347.3|3349.8|3343.8|14
1639994400000|2021-12-20 10:00:00|3353|3347|3352.5|3346.5|3353.3|3347.3|3351.3|3345.3|30
1639994700000|2021-12-20 10:05:00|3353.3|3347.3|3351.8|3345.8|3353.3|3347.3|3351.5|3345.5|65
1639995000000|2021-12-20 10:10:00|3353|3347|3353|3347|3353|3347|3352|3346|27
1639995300000|2021-12-20 10:15:00|3352.8|3346.8|3352.3|3346.3|3353|3347|3350.3|3344.3|58
1639995600000|2021-12-20 10:20:00|3352|3346|3352.8|3346.8|3355.3|3349.3|3351.5|3345.5|39
1639995900000|2021-12-20 10:25:00|3352.5|3346.5|3349|3343|3352.8|3346.8|3348.8|3342.8|28
1639996200000|2021-12-20 10:30:00|3349.3|3343.3|3349.5|3343.5|3349.8|3343.8|3347|3341|22
1639996500000|2021-12-20 10:35:00|3349.8|3343.8|3352.3|3346.3|3352.3|3346.3|3349.8|3343.8|6
1639996800000|2021-12-20 10:40:00|3352.8|3346.8|3353.8|3347.8|3355.5|3349.5|3352.8|3346.8|39
1639997100000|2021-12-20 10:45:00|3354.6|3348.6|3355.5|3349.5|3355.5|3349.5|3354.3|3348.3|12
1639997400000|2021-12-20 10:50:00|3355.8|3349.8|3352|3346|3356|3350|3351|3345|15
1639997700000|2021-12-20 10:55:00|3350.8|3344.8|3348.3|3342.3|3350.8|3344.8|3348.3|3342.3|8
1639998000000|2021-12-20 11:00:00|3348|3342|3349.5|3343.5|3349.8|3343.8|3347.3|3341.3|8
1639998300000|2021-12-20 11:05:00|3349|3343|3350.5|3344.5|3350.5|3344.5|3349|3343|3
1639998600000|2021-12-20 11:10:00|3350.8|3344.8|3351.5|3345.5|3351.8|3345.8|3350.8|3344.8|6
1639998900000|2021-12-20 11:15:00|3351.3|3345.3|3349.3|3343.3|3351.3|3345.3|3347.8|3341.8|9
1639999200000|2021-12-20 11:20:00|3349.5|3343.5|3350.3|3344.3|3350.3|3344.3|3349.5|3343.5|2
1639999800000|2021-12-20 11:30:00|3350.8|3344.8|3352|3346|3354|3348|3350.8|3344.8|16
1640000100000|2021-12-20 11:35:00|3351.8|3345.8|3352|3346|3352|3346|3349.5|3343.5|16
1640000400000|2021-12-20 11:40:00|3351|3345|3352.5|3346.5|3352.5|3346.5|3349.5|3343.5|8
1640000700000|2021-12-20 11:45:00|3352.8|3346.8|3352.3|3346.3|3353.3|3347.3|3351|3345|45
1640001000000|2021-12-20 11:50:00|3352|3346|3351|3345|3352.5|3346.5|3351|3345|7
1640001300000|2021-12-20 11:55:00|3351.3|3345.3|3352.8|3346.8|3352.8|3346.8|3351.3|3345.3|6
1640001600000|2021-12-20 12:00:00|3353|3347|3353|3347|3353|3347|3353|3347|1
1640001900000|2021-12-20 12:05:00|3353.3|3347.3|3353.8|3347.8|3355.8|3349.8|3353|3347|27
1640002200000|2021-12-20 12:10:00|3354|3348|3353.8|3347.8|3355.8|3349.8|3353.5|3347.5|41
1640002500000|2021-12-20 12:15:00|3353.5|3347.5|3351.8|3345.8|3353.5|3347.5|3351.5|3345.5|9
1640002800000|2021-12-20 12:20:00|3352|3346|3355.3|3349.3|3355.3|3349.3|3352|3346|13
1640003100000|2021-12-20 12:25:00|3355|3349|3356.8|3350.8|3358.3|3352.3|3354.3|3348.3|32
1640003400000|2021-12-20 12:30:00|3356.5|3350.5|3356.8|3350.8|3358.3|3352.3|3354.5|3348.5|47
1640003700000|2021-12-20 12:35:00|3355.9|3349.9|3354|3348|3356.5|3350.5|3351.5|3345.5|28
1640004000000|2021-12-20 12:40:00|3353|3347|3355.3|3349.3|3355.3|3349.3|3353|3347|17
1640004300000|2021-12-20 12:45:00|3353.8|3347.8|3353|3347|3357|3351|3352|3346|26
1640004600000|2021-12-20 12:50:00|3353.3|3347.3|3360.8|3354.8|3361.5|3355.5|3353.3|3347.3|32
1640004900000|2021-12-20 12:55:00|3360.5|3354.5|3360|3354|3361.3|3355.3|3357.8|3351.8|50
1640005200000|2021-12-20 13:00:00|3360.3|3354.3|3361|3355|3361|3355|3355.1|3349.1|157
1640005500000|2021-12-20 13:05:00|3360.5|3354.5|3359.5|3353.5|3360.5|3354.5|3356.8|3350.8|108
1640005800000|2021-12-20 13:10:00|3359.8|3353.8|3358|3352|3360.8|3354.8|3356|3350|91
1640006100000|2021-12-20 13:15:00|3358.5|3352.5|3355|3349|3358.5|3352.5|3353.3|3347.3|82
1640006400000|2021-12-20 13:20:00|3355.3|3349.3|3351.8|3345.8|3355.5|3349.5|3351|3345|69
1640006700000|2021-12-20 13:25:00|3352|3346|3352|3346|3352.8|3346.8|3351|3345|78
1640007000000|2021-12-20 13:30:00|3352.5|3346.5|3352.3|3346.3|3352.5|3346.5|3351|3345|13
1640007300000|2021-12-20 13:35:00|3352.5|3346.5|3352.8|3346.8|3353.5|3347.5|3352.3|3346.3|26
1640007600000|2021-12-20 13:40:00|3352.5|3346.5|3351|3345|3352.8|3346.8|3350.8|3344.8|23
1640007900000|2021-12-20 13:45:00|3350.8|3344.8|3351.5|3345.5|3351.8|3345.8|3350.5|3344.5|36
1640008200000|2021-12-20 13:50:00|3351.3|3345.3|3351|3345|3351.8|3345.8|3350.3|3344.3|55
1640008500000|2021-12-20 13:55:00|3351.3|3345.3|3352.3|3346.3|3352.3|3346.3|3350|3344|42
1640008800000|2021-12-20 14:00:00|3352|3346|3352.5|3346.5|3353.8|3347.8|3351.8|3345.8|23
1640009100000|2021-12-20 14:05:00|3352.8|3346.8|3357.8|3351.8|3357.8|3351.8|3352.5|3346.5|36
1640009400000|2021-12-20 14:10:00|3358.3|3352.3|3361.8|3355.8|3363.3|3357.3|3358.3|3352.3|43
1640009700000|2021-12-20 14:15:00|3361.5|3355.5|3362.8|3356.8|3362.8|3356.8|3359.3|3353.3|24
1640010000000|2021-12-20 14:20:00|3363.3|3357.3|3361.8|3355.8|3363.3|3357.3|3361.5|3355.5|25
1640010300000|2021-12-20 14:25:00|3361.5|3355.5|3359.3|3353.3|3361.5|3355.5|3357|3351|58
1640010600000|2021-12-20 14:30:00|3359|3353|3362.3|3356.3|3362.3|3356.3|3357.8|3351.8|61
1640010900000|2021-12-20 14:35:00|3362|3356|3359.5|3353.5|3362.3|3356.3|3357|3351|43
1640011200000|2021-12-20 14:40:00|3359|3353|3359.8|3353.8|3360.3|3354.3|3358.5|3352.5|30
1640011500000|2021-12-20 14:45:00|3359.3|3353.3|3357.3|3351.3|3359.3|3353.3|3357|3351|17
1640011800000|2021-12-20 14:50:00|3357|3351|3354.5|3348.5|3357|3351|3349.8|3343.8|48
1640012100000|2021-12-20 14:55:00|3354.8|3348.8|3355.8|3349.8|3356|3350|3351|3345|63
1640012400000|2021-12-20 15:00:00|3355.5|3349.5|3358.3|3352.3|3358.5|3352.5|3354|3348|48
1640012700000|2021-12-20 15:05:00|3357.4|3351.4|3357.8|3351.8|3358.8|3352.8|3355|3349|67
1640013000000|2021-12-20 15:10:00|3358.5|3352.5|3360.3|3354.3|3360.3|3354.3|3358.3|3352.3|15
1640013300000|2021-12-20 15:15:00|3360.8|3354.8|3361.8|3355.8|3363.3|3357.3|3360.8|3354.8|47
1640013600000|2021-12-20 15:20:00|3362|3356|3358.5|3352.5|3362.5|3356.5|3357.8|3351.8|34
1640013900000|2021-12-20 15:25:00|3358.8|3352.8|3357.5|3351.5|3358.8|3352.8|3357.3|3351.3|20
1640014200000|2021-12-20 15:30:00|3357.3|3351.3|3359|3353|3359.5|3353.5|3355.5|3349.5|19
1640014500000|2021-12-20 15:35:00|3359.3|3353.3|3360.3|3354.3|3362.5|3356.5|3359.3|3353.3|22
1640014800000|2021-12-20 15:40:00|3360.5|3354.5|3361|3355|3363.3|3357.3|3359.8|3353.8|85
1640015100000|2021-12-20 15:45:00|3361.3|3355.3|3355.3|3349.3|3361.8|3355.8|3351.5|3345.5|63
1640015400000|2021-12-20 15:50:00|3355|3349|3354.8|3348.8|3359.5|3353.5|3354.8|3348.8|57
1640015700000|2021-12-20 15:55:00|3355|3349|3356.5|3350.5|3361.1|3355.1|3355|3349|136
1640016000000|2021-12-20 16:00:00|3356.3|3350.3|3353.5|3347.5|3357|3351|3351.8|3345.8|27
1640016300000|2021-12-20 16:05:00|3353.8|3347.8|3351.5|3345.5|3354.3|3348.3|3349|3343|56
1640016600000|2021-12-20 16:10:00|3351.3|3345.3|3351|3345|3352.3|3346.3|3349.3|3343.3|43
1640016900000|2021-12-20 16:15:00|3350.8|3344.8|3350.8|3344.8|3352.5|3346.5|3350.3|3344.3|24
1640017200000|2021-12-20 16:20:00|3350.3|3344.3|3351|3345|3351|3345|3349.8|3343.8|11
1640017500000|2021-12-20 16:25:00|3351.3|3345.3|3351|3345|3352.3|3346.3|3350.8|3344.8|12
1640017800000|2021-12-20 16:30:00|3350.8|3344.8|3351|3345|3351.5|3345.5|3348.8|3342.8|19
1640018100000|2021-12-20 16:35:00|3350.8|3344.8|3350|3344|3350.8|3344.8|3348|3342|22
1640018400000|2021-12-20 16:40:00|3349.8|3343.8|3349.8|3343.8|3351.8|3345.8|3348.3|3342.3|42
1640018700000|2021-12-20 16:45:00|3349.5|3343.5|3350|3344|3350.5|3344.5|3348.8|3342.8|52
1640019000000|2021-12-20 16:50:00|3349.8|3343.8|3351.3|3345.3|3352|3346|3349.8|3343.8|25
1640019300000|2021-12-20 16:55:00|3351|3345|3350|3344|3352.1|3346.1|3350|3344|27
1640019600000|2021-12-20 17:00:00|3349.8|3343.8|3349.5|3343.5|3350|3344|3346.3|3340.3|22
1640019900000|2021-12-20 17:05:00|3349.8|3343.8|3349|3343|3349.8|3343.8|3348.5|3342.5|9
1640020200000|2021-12-20 17:10:00|3349.3|3343.3|3349|3343|3350.5|3344.5|3349|3343|9
1640020500000|2021-12-20 17:15:00|3349.3|3343.3|3350.5|3344.5|3351.5|3345.5|3349.3|3343.3|36
1640020800000|2021-12-20 17:20:00|3350.3|3344.3|3349|3343|3350.3|3344.3|3348.8|3342.8|22
1640021100000|2021-12-20 17:25:00|3349.3|3343.3|3348.8|3342.8|3349.5|3343.5|3348.8|3342.8|13
1640021400000|2021-12-20 17:30:00|3349|3343|3345.3|3339.3|3349|3343|3345.3|3339.3|20
1640021700000|2021-12-20 17:35:00|3345.5|3339.5|3347|3341|3347.8|3341.8|3345.5|3339.5|15
1640022000000|2021-12-20 17:40:00|3347.3|3341.3|3347.5|3341.5|3347.5|3341.5|3347.3|3341.3|2
1640022300000|2021-12-20 17:45:00|3347.3|3341.3|3347|3341|3347.5|3341.5|3345.5|3339.5|6
1640022600000|2021-12-20 17:50:00|3348|3342|3347.3|3341.3|3348.8|3342.8|3347.3|3341.3|7
1640022900000|2021-12-20 17:55:00|3347|3341|3346.4|3340.4|3347|3341|3346.4|3340.4|6
1640048400000|2021-12-21 01:00:00|3354.5|3348.5|3355|3349|3356|3350|3354|3348|40
1640048700000|2021-12-21 01:05:00|3355.3|3349.3|3351.8|3345.8|3357|3351|3351.8|3345.8|89
1640049000000|2021-12-21 01:10:00|3351.3|3345.3|3347.5|3341.5|3351.3|3345.3|3346.3|3340.3|65
1640049300000|2021-12-21 01:15:00|3346.8|3340.8|3334.8|3328.8|3347|3341|3333.3|3325.8|101
1640049600000|2021-12-21 01:20:00|3334.5|3328.5|3337|3331|3340.5|3334.5|3329.5|3323.5|167
1640049900000|2021-12-21 01:25:00|3336.8|3330.8|3343|3337|3344.5|3338.5|3334|3328|114
1640050200000|2021-12-21 01:30:00|3342.5|3336.5|3347.3|3341.3|3347.5|3341.5|3338.8|3332.8|140
1640050500000|2021-12-21 01:35:00|3347.8|3341.8|3350.3|3344.3|3353.5|3347.5|3346.5|3340.5|194
1640050800000|2021-12-21 01:40:00|3350.5|3344.5|3355.8|3349.8|3356|3350|3350.3|3344.3|127
1640051100000|2021-12-21 01:45:00|3355.5|3349.5|3357.8|3351.8|3358.5|3352.5|3355|3349|120
1640051400000|2021-12-21 01:50:00|3358|3352|3366.5|3360.5|3370.5|3364.5|3358|3352|95
1640051700000|2021-12-21 01:55:00|3366.3|3360.3|3364.5|3358.5|3367|3361|3361.8|3355.8|57
1640052000000|2021-12-21 02:00:00|3363.8|3357.8|3362.5|3356.5|3363.8|3357.8|3359|3353|31
1640052300000|2021-12-21 02:05:00|3362.8|3356.8|3364.5|3358.5|3365.5|3359.5|3361.5|3355.5|25
1640052600000|2021-12-21 02:10:00|3364.3|3358.3|3361.9|3355.9|3364.3|3358.3|3361|3355|61
1640052900000|2021-12-21 02:15:00|3361.5|3355.5|3363.5|3357.5|3364|3358|3360|3354|59
1640053200000|2021-12-21 02:20:00|3362.5|3356.5|3363.8|3357.8|3363.8|3357.8|3362.5|3356.5|2
1640053800000|2021-12-21 02:30:00|3362.9|3356.9|3363.3|3357.3|3363.8|3357.8|3361.3|3355.3|29
1640054100000|2021-12-21 02:35:00|3363.5|3357.5|3363|3357|3364|3358|3361.5|3355.5|33
1640054400000|2021-12-21 02:40:00|3362.8|3356.8|3359.8|3353.8|3363|3357|3359.5|3353.5|35
1640054700000|2021-12-21 02:45:00|3360|3354|3363|3357|3363.5|3357.5|3359.3|3353.3|60
1640055000000|2021-12-21 02:50:00|3362.8|3356.8|3362|3356|3366|3360|3360.3|3354.3|64
1640055300000|2021-12-21 02:55:00|3361.8|3355.8|3357.5|3351.5|3361.8|3355.8|3357.5|3351.5|36
1640055600000|2021-12-21 03:00:00|3357.3|3351.3|3358.8|3352.8|3360.1|3354.1|3355.5|3349.5|48
1640055900000|2021-12-21 03:05:00|3359|3353|3356.5|3350.5|3359.5|3353.5|3356.5|3350.5|21
1640056200000|2021-12-21 03:10:00|3356.3|3350.3|3354|3348|3356.3|3350.3|3353.3|3347.3|48
1640056500000|2021-12-21 03:15:00|3354.3|3348.3|3352.8|3346.8|3354.8|3348.8|3351.5|3345.5|66
1640056800000|2021-12-21 03:20:00|3353|3347|3355.5|3349.5|3355.8|3349.8|3352.5|3346.5|50
1640057100000|2021-12-21 03:25:00|3355.8|3349.8|3353.3|3347.3|3356.5|3350.5|3353.3|3347.3|24
1640057400000|2021-12-21 03:30:00|3353|3347|3352.8|3346.8|3353.3|3347.3|3352.3|3346.3|10
1640057700000|2021-12-21 03:35:00|3353.5|3347.5|3354|3348|3354|3348|3353.4|3347.4|3
1640058000000|2021-12-21 03:40:00|3354.3|3348.3|3354.5|3348.5|3354.5|3348.5|3353.1|3347.1|7
1640058300000|2021-12-21 03:45:00|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1640058600000|2021-12-21 03:50:00|3355|3349|3354.3|3348.3|3355|3349|3354.3|3348.3|2
1640059500000|2021-12-21 04:05:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1640059800000|2021-12-21 04:10:00|3355|3349|3356|3350|3356|3350|3355|3349|4
1640060100000|2021-12-21 04:15:00|3356.3|3350.3|3358.3|3352.3|3358.3|3352.3|3356.3|3350.3|6
1640060700000|2021-12-21 04:25:00|3358|3352|3356.8|3350.8|3358|3352|3356.8|3350.8|3
1640061000000|2021-12-21 04:30:00|3357|3351|3357.3|3351.3|3357.5|3351.5|3357|3351|5
1640061300000|2021-12-21 04:35:00|3357|3351|3356|3350|3357|3351|3355.5|3349.5|11
1640061600000|2021-12-21 04:40:00|3356.3|3350.3|3356.8|3350.8|3356.8|3350.8|3356.3|3350.3|6
1640061900000|2021-12-21 04:45:00|3356.3|3350.3|3355.8|3349.8|3356.8|3350.8|3355|3349|14
1640062500000|2021-12-21 04:55:00|3356|3350|3356.3|3350.3|3356.3|3350.3|3356|3350|2
1640063100000|2021-12-21 05:05:00|3356|3350|3353.8|3347.8|3356|3350|3353|3347|21
1640063400000|2021-12-21 05:10:00|3354|3348|3353.8|3347.8|3354.3|3348.3|3352.5|3346.5|23
1640063700000|2021-12-21 05:15:00|3354|3348|3353.8|3347.8|3354|3348|3353.8|3347.8|2
1640064000000|2021-12-21 05:20:00|3353.5|3347.5|3355.3|3349.3|3355.5|3349.5|3353.3|3347.3|17
1640064300000|2021-12-21 05:25:00|3355.5|3349.5|3358.5|3352.5|3360.5|3354.5|3355.5|3349.5|26
1640064600000|2021-12-21 05:30:00|3358.8|3352.8|3363.8|3357.8|3364.6|3358.6|3358.8|3352.8|96
1640064900000|2021-12-21 05:35:00|3363.5|3357.5|3362.3|3356.3|3364.8|3358.8|3361.3|3355.3|55
1640065200000|2021-12-21 05:40:00|3361.8|3355.8|3357.3|3351.3|3362.8|3356.8|3357.3|3351.3|38
1640065500000|2021-12-21 05:45:00|3357.5|3351.5|3358|3352|3358.8|3352.8|3355.5|3349.5|70
1640065800000|2021-12-21 05:50:00|3358.3|3352.3|3359.8|3353.8|3361.3|3355.3|3358.3|3352.3|30
1640066100000|2021-12-21 05:55:00|3359.5|3353.5|3363|3357|3363|3357|3359.5|3353.5|29
1640066400000|2021-12-21 06:00:00|3362.8|3356.8|3361.3|3355.3|3363.5|3357.5|3360.3|3354.3|49
1640066700000|2021-12-21 06:05:00|3361|3355|3363.5|3357.5|3363.5|3357.5|3360.5|3354.5|31
1640067000000|2021-12-21 06:10:00|3363.3|3357.3|3362.5|3356.5|3363.5|3357.5|3362.5|3356.5|10
1640067300000|2021-12-21 06:15:00|3362|3356|3363|3357|3363.3|3357.3|3361.8|3355.8|7
1640067600000|2021-12-21 06:20:00|3363.5|3357.5|3363.5|3357.5|3364.8|3358.8|3363|3357|28
1640067900000|2021-12-21 06:25:00|3363.8|3357.8|3363.5|3357.5|3364.3|3358.3|3363.3|3357.3|17
1640068200000|2021-12-21 06:30:00|3363|3357|3360.5|3354.5|3363|3357|3360.3|3354.3|30
1640068500000|2021-12-21 06:35:00|3360.8|3354.8|3362|3356|3362.3|3356.3|3360.8|3354.8|13
1640068800000|2021-12-21 06:40:00|3361.8|3355.8|3361.3|3355.3|3361.8|3355.8|3357.5|3351.5|42
1640069100000|2021-12-21 06:45:00|3361.5|3355.5|3361.5|3355.5|3361.8|3355.8|3360.8|3354.8|13
1640069400000|2021-12-21 06:50:00|3361.8|3355.8|3364|3358|3364.8|3358.8|3361.5|3355.5|28
1640069700000|2021-12-21 06:55:00|3363.8|3357.8|3359|3353|3363.8|3357.8|3359|3353|12
1640070000000|2021-12-21 07:00:00|3358.8|3352.8|3353|3347|3358.8|3352.8|3352.5|3346.5|26
1640070300000|2021-12-21 07:05:00|3352.8|3346.8|3355|3349|3355|3349|3352.3|3346.3|8
1640070600000|2021-12-21 07:10:00|3355.3|3349.3|3352.5|3346.5|3355.5|3349.5|3352.5|3346.5|10
1640070900000|2021-12-21 07:15:00|3352.3|3346.3|3360.3|3354.3|3360.3|3354.3|3351.3|3345.3|47
1640071200000|2021-12-21 07:20:00|3360.5|3354.5|3381.3|3375.3|3381.3|3375.3|3360.5|3354.5|54
1640071500000|2021-12-21 07:25:00|3380.3|3374.3|3376.8|3370.8|3380.3|3374.3|3376|3370|16
1640071800000|2021-12-21 07:30:00|3376.5|3370.5|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|6
1640072100000|2021-12-21 07:35:00|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1640072400000|2021-12-21 07:40:00|3375.8|3369.8|3376.8|3370.8|3377|3371|3373.8|3367.8|19
1640072700000|2021-12-21 07:45:00|3376.5|3370.5|3383.5|3377.5|3386.3|3380.3|3376.5|3370.5|41
1640073000000|2021-12-21 07:50:00|3383.3|3377.3|3386.5|3380.5|3388.3|3382.3|3383.3|3377.3|34
1640073300000|2021-12-21 07:55:00|3386.3|3380.3|3386.3|3380.3|3388.3|3382.3|3386.3|3380.3|31
1640073600000|2021-12-21 08:00:00|3386|3380|3382|3376|3386.3|3380.3|3381.8|3375.8|49
1640073900000|2021-12-21 08:05:00|3382.5|3376.5|3379.5|3373.5|3382.5|3376.5|3378.5|3372.5|26
1640074200000|2021-12-21 08:10:00|3379.8|3373.8|3380.8|3374.8|3380.8|3374.8|3377.5|3371.5|29
1640074500000|2021-12-21 08:15:00|3380|3374|3381.8|3375.8|3382|3376|3379.3|3373.3|22
1640074800000|2021-12-21 08:20:00|3382|3376|3383|3377|3385.8|3379.8|3382|3376|51
1640075100000|2021-12-21 08:25:00|3383.3|3377.3|3385.3|3379.3|3386.4|3380.4|3381.8|3375.8|32
1640075400000|2021-12-21 08:30:00|3385.8|3379.8|3397.9|3391.9|3401.4|3395.4|3384.8|3378.8|60
1640075700000|2021-12-21 08:35:00|3397.6|3391.6|3391.5|3385.5|3397.6|3391.6|3391|3385|15
1640076000000|2021-12-21 08:40:00|3392|3386|3388|3382|3392.8|3386.8|3386.8|3380.8|62
1640076300000|2021-12-21 08:45:00|3389|3383|3387|3381|3391|3385|3386.5|3380.5|90
1640076600000|2021-12-21 08:50:00|3386.8|3380.8|3387.5|3381.5|3388.5|3382.5|3384.5|3378.5|39
1640076900000|2021-12-21 08:55:00|3387.3|3381.3|3386|3380|3387.5|3381.5|3385.8|3379.8|28
1640077200000|2021-12-21 09:00:00|3385.8|3379.8|3393.9|3387.9|3397.5|3391.5|3385.8|3379.8|37
1640077500000|2021-12-21 09:05:00|3394|3388|3395.3|3389.3|3398|3392|3392.8|3386.8|40
1640077800000|2021-12-21 09:10:00|3395.5|3389.5|3410|3404|3410|3404|3391.3|3385.3|64
1640078100000|2021-12-21 09:15:00|3409.8|3403.8|3407.5|3401.5|3409.8|3403.8|3398.5|3392.5|61
1640078400000|2021-12-21 09:20:00|3407|3401|3406.5|3400.5|3408.5|3402.5|3404.8|3398.8|30
1640078700000|2021-12-21 09:25:00|3407|3401|3409|3403|3409|3403|3406.3|3400.3|11
1640079000000|2021-12-21 09:30:00|3409.3|3403.3|3409.8|3403.8|3410.3|3404.3|3406.5|3400.5|50
1640079300000|2021-12-21 09:35:00|3409.5|3403.5|3421.4|3415.4|3438.4|3432.4|3408.3|3402.3|100
1640079600000|2021-12-21 09:40:00|3421.1|3415.1|3420.8|3414.8|3421.1|3415.1|3415.3|3409.3|40
1640079900000|2021-12-21 09:45:00|3421.5|3415.5|3419.8|3413.8|3421.5|3415.5|3414.5|3408.5|44
1640080200000|2021-12-21 09:50:00|3419.5|3413.5|3420.8|3414.8|3426.5|3420.5|3418.5|3412.5|44
1640080500000|2021-12-21 09:55:00|3420.5|3414.5|3418.3|3412.3|3421.3|3415.3|3417|3411|29
1640080800000|2021-12-21 10:00:00|3418|3412|3414.9|3408.9|3418.8|3412.8|3414.6|3408.6|22
1640081100000|2021-12-21 10:05:00|3415|3409|3415|3409|3415|3409|3414.3|3408.3|12
1640081400000|2021-12-21 10:10:00|3415.3|3409.3|3416|3410|3419|3413|3415.3|3409.3|29
1640081700000|2021-12-21 10:15:00|3415.8|3409.8|3417.3|3411.3|3418.5|3412.5|3415.8|3409.8|30
1640082000000|2021-12-21 10:20:00|3418|3412|3419|3413|3419.3|3413.3|3414.8|3408.8|33
1640082300000|2021-12-21 10:25:00|3419.3|3413.3|3419.8|3413.8|3421.5|3415.5|3417.8|3411.8|43
1640082600000|2021-12-21 10:30:00|3419.5|3413.5|3421.3|3415.3|3421.8|3415.8|3419.5|3413.5|14
1640082900000|2021-12-21 10:35:00|3421.8|3415.8|3422.8|3416.8|3424.8|3418.8|3420.8|3414.8|21
1640083200000|2021-12-21 10:40:00|3422.3|3416.3|3416.8|3410.8|3422.3|3416.3|3416.3|3410.3|17
1640083500000|2021-12-21 10:45:00|3417|3411|3419|3413|3420.3|3414.3|3417|3411|15
1640083800000|2021-12-21 10:50:00|3418.5|3412.5|3417|3411|3418.5|3412.5|3416.8|3410.8|12
1640084100000|2021-12-21 10:55:00|3416.8|3410.8|3419.5|3413.5|3421.3|3415.3|3416.8|3410.8|9
1640084400000|2021-12-21 11:00:00|3419.3|3413.3|3421.3|3415.3|3421.8|3415.8|3416.8|3410.8|34
1640084700000|2021-12-21 11:05:00|3421.5|3415.5|3413.5|3407.5|3421.8|3415.8|3413.5|3407.5|26
1640085000000|2021-12-21 11:10:00|3413.1|3407.1|3410.3|3404.3|3413.1|3407.1|3409.8|3403.8|48
1640085300000|2021-12-21 11:15:00|3410.8|3404.8|3418|3412|3418.8|3412.8|3408.5|3402.5|53
1640085600000|2021-12-21 11:20:00|3420|3414|3419|3413|3420.3|3414.3|3416.5|3410.5|29
1640085900000|2021-12-21 11:25:00|3419.5|3413.5|3417.8|3411.8|3421|3415|3417.3|3411.3|20
1640086200000|2021-12-21 11:30:00|3418|3412|3416.5|3410.5|3420.1|3414.1|3414|3408|41
1640086500000|2021-12-21 11:35:00|3416.8|3410.8|3412.5|3406.5|3417|3411|3411.8|3405.8|20
1640086800000|2021-12-21 11:40:00|3412.3|3406.3|3411.3|3405.3|3412.3|3406.3|3410.5|3404.5|13
1640087100000|2021-12-21 11:45:00|3411.8|3405.8|3413|3407|3413.3|3407.3|3411.8|3405.8|11
1640087400000|2021-12-21 11:50:00|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|3412|3406|12
1640087700000|2021-12-21 11:55:00|3413|3407|3411.5|3405.5|3413|3407|3410.5|3404.5|7
1640088000000|2021-12-21 12:00:00|3411.8|3405.8|3413|3407|3413|3407|3411.8|3405.8|6
1640088300000|2021-12-21 12:05:00|3412.8|3406.8|3421.3|3415.3|3422.8|3416.8|3412.3|3406.3|41
1640088600000|2021-12-21 12:10:00|3421|3415|3429.5|3423.5|3432.5|3426.5|3421|3415|82
1640088900000|2021-12-21 12:15:00|3429.8|3423.8|3432|3426|3435.3|3429.3|3429.5|3423.5|83
1640089200000|2021-12-21 12:20:00|3432.5|3426.5|3430.5|3424.5|3436.5|3430.5|3430.5|3424.5|89
1640089500000|2021-12-21 12:25:00|3430.3|3424.3|3425|3419|3434.8|3428.8|3425|3419|54
1640089800000|2021-12-21 12:30:00|3424.5|3418.5|3427.3|3421.3|3428.8|3422.8|3423.5|3417.5|42
1640090100000|2021-12-21 12:35:00|3427|3421|3422.3|3416.3|3427|3421|3420.8|3414.8|27
1640090400000|2021-12-21 12:40:00|3422|3416|3423.8|3417.8|3423.8|3417.8|3419.8|3413.8|23
1640090700000|2021-12-21 12:45:00|3423.5|3417.5|3423.8|3417.8|3426.8|3420.8|3423.3|3417.3|21
1640091000000|2021-12-21 12:50:00|3424|3418|3423.8|3417.8|3426.8|3420.8|3420.8|3414.8|76
1640091300000|2021-12-21 12:55:00|3423.5|3417.5|3418.8|3412.8|3423.8|3417.8|3413.5|3407.5|94
1640091600000|2021-12-21 13:00:00|3419|3413|3413.8|3407.8|3419|3413|3408|3402|345
1640091900000|2021-12-21 13:05:00|3414|3408|3405.3|3399.3|3414|3408|3404.5|3398.5|162
1640092200000|2021-12-21 13:10:00|3405|3399|3405.5|3399.5|3407.3|3401.3|3401|3395|154
1640092500000|2021-12-21 13:15:00|3405.8|3399.8|3404.5|3398.5|3406.3|3400.3|3402.5|3396.5|135
1640092800000|2021-12-21 13:20:00|3404.8|3398.8|3408|3402|3410.5|3404.5|3403.5|3397.5|230
1640093100000|2021-12-21 13:25:00|3407.8|3401.8|3411.3|3405.3|3412.3|3406.3|3407|3401|88
1640093400000|2021-12-21 13:30:00|3412|3406|3421.5|3415.5|3422.3|3416.3|3412|3406|107
1640093700000|2021-12-21 13:35:00|3421.8|3415.8|3416.8|3410.8|3423.5|3417.5|3416.8|3410.8|88
1640094000000|2021-12-21 13:40:00|3416|3410|3413.8|3407.8|3416|3410|3413.3|3407.3|51
1640094300000|2021-12-21 13:45:00|3414|3408|3415.8|3409.8|3417.5|3411.5|3413.8|3407.8|146
1640094600000|2021-12-21 13:50:00|3415.5|3409.5|3417|3411|3417.3|3411.3|3415.3|3409.3|34
1640094900000|2021-12-21 13:55:00|3416.3|3410.3|3416.5|3410.5|3418|3412|3415.3|3409.3|13
1640095200000|2021-12-21 14:00:00|3416.8|3410.8|3413.3|3407.3|3417|3411|3410|3404|56
1640095500000|2021-12-21 14:05:00|3413.5|3407.5|3415.8|3409.8|3416|3410|3413.5|3407.5|25
1640095800000|2021-12-21 14:10:00|3415.5|3409.5|3417|3411|3417.8|3411.8|3415.5|3409.5|57
1640096100000|2021-12-21 14:15:00|3416.8|3410.8|3415|3409|3416.8|3410.8|3413.5|3407.5|71
1640096400000|2021-12-21 14:20:00|3414.8|3408.8|3416.3|3410.3|3417.5|3411.5|3413.3|3407.3|135
1640096700000|2021-12-21 14:25:00|3416.5|3410.5|3422|3416|3423|3417|3416|3410|58
1640097000000|2021-12-21 14:30:00|3422.5|3416.5|3427.3|3421.3|3430|3424|3421.5|3415.5|190
1640097300000|2021-12-21 14:35:00|3428|3422|3430.5|3424.5|3432.3|3426.3|3426.5|3420.5|59
1640097600000|2021-12-21 14:40:00|3431.3|3425.3|3425.8|3419.8|3431.3|3425.3|3424.8|3418.8|48
1640097900000|2021-12-21 14:45:00|3425.5|3419.5|3428|3422|3429.5|3423.5|3424.3|3418.3|147
1640098200000|2021-12-21 14:50:00|3428.5|3422.5|3429.8|3423.8|3430.8|3424.8|3427.5|3421.5|87
1640098500000|2021-12-21 14:55:00|3429|3423|3426.3|3420.3|3429.3|3423.3|3425|3419|77
1640098800000|2021-12-21 15:00:00|3426.8|3420.8|3436|3430|3437.8|3431.8|3426.8|3420.8|86
1640099100000|2021-12-21 15:05:00|3435.8|3429.8|3438|3432|3441|3435|3435.5|3429.5|84
1640099400000|2021-12-21 15:10:00|3437.8|3431.8|3444.8|3438.8|3444.8|3438.8|3437.5|3431.5|77
1640099700000|2021-12-21 15:15:00|3444.3|3438.3|3447.8|3441.8|3448|3442|3444.3|3438.3|71
1640100000000|2021-12-21 15:20:00|3447|3441|3446.5|3440.5|3447.8|3441.8|3444.8|3438.8|40
1640100300000|2021-12-21 15:25:00|3446.3|3440.3|3447|3441|3447.3|3441.3|3443.3|3437.3|97
1640100600000|2021-12-21 15:30:00|3446.8|3440.8|3443.5|3437.5|3448.5|3442.5|3443.5|3437.5|38
1640100900000|2021-12-21 15:35:00|3443.8|3437.8|3440.8|3434.8|3444|3438|3440.8|3434.8|33
1640101200000|2021-12-21 15:40:00|3441.3|3435.3|3446.9|3440.9|3447.1|3441.1|3441.3|3435.3|50
1640101500000|2021-12-21 15:45:00|3446.6|3440.6|3443.6|3437.6|3448.1|3442.1|3442.9|3436.9|43
1640101800000|2021-12-21 15:50:00|3443.4|3437.4|3436.9|3430.9|3444.1|3438.1|3432.9|3426.9|92
1640102100000|2021-12-21 15:55:00|3437.1|3431.1|3431.6|3425.6|3437.4|3431.4|3427.4|3421.4|115
1640102400000|2021-12-21 16:00:00|3430.6|3424.6|3437.1|3431.1|3437.9|3431.9|3430.6|3424.6|58
1640102700000|2021-12-21 16:05:00|3437.4|3431.4|3436.9|3430.9|3438.1|3432.1|3436.4|3430.4|22
1640103000000|2021-12-21 16:10:00|3436.4|3430.4|3435.9|3429.9|3437.4|3431.4|3435.6|3429.6|32
1640103300000|2021-12-21 16:15:00|3436.1|3430.1|3435.1|3429.1|3436.4|3430.4|3432.9|3426.9|41
1640103600000|2021-12-21 16:20:00|3435.4|3429.4|3435.9|3429.9|3437.1|3431.1|3434.9|3428.9|27
1640103900000|2021-12-21 16:25:00|3436.1|3430.1|3433.4|3427.4|3436.4|3430.4|3432.4|3426.4|34
1640104200000|2021-12-21 16:30:00|3433.6|3427.6|3432.6|3426.6|3435.4|3429.4|3432.6|3426.6|43
1640104500000|2021-12-21 16:35:00|3432.9|3426.9|3433.6|3427.6|3434.6|3428.6|3431.9|3425.9|27
1640104800000|2021-12-21 16:40:00|3433.4|3427.4|3428.6|3422.6|3434.1|3428.1|3422.9|3416.9|63
1640105100000|2021-12-21 16:45:00|3429.1|3423.1|3429.1|3423.1|3431.4|3425.4|3428.4|3422.4|49
1640105400000|2021-12-21 16:50:00|3428.9|3422.9|3429.6|3423.6|3432.1|3426.1|3428.6|3422.6|22
1640105700000|2021-12-21 16:55:00|3429.4|3423.4|3431.6|3425.6|3432.9|3426.9|3429.1|3423.1|27
1640106000000|2021-12-21 17:00:00|3431.4|3425.4|3431.6|3425.6|3431.9|3425.9|3430.1|3424.1|15
1640106300000|2021-12-21 17:05:00|3431.1|3425.1|3430.1|3424.1|3431.6|3425.6|3429.9|3423.9|12
1640106600000|2021-12-21 17:10:00|3429.9|3423.9|3431.1|3425.1|3431.1|3425.1|3429.6|3423.6|7
1640106900000|2021-12-21 17:15:00|3431.4|3425.4|3431.9|3425.9|3431.9|3425.9|3430.4|3424.4|4
1640107200000|2021-12-21 17:20:00|3432.1|3426.1|3435.4|3429.4|3435.4|3429.4|3432.1|3426.1|10
1640107500000|2021-12-21 17:25:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.4|3428.4|4
1640107800000|2021-12-21 17:30:00|3434.4|3428.4|3434.4|3428.4|3434.6|3428.6|3433.9|3427.9|8
1640108100000|2021-12-21 17:35:00|3434.6|3428.6|3434.6|3428.6|3434.9|3428.9|3434.6|3428.6|3
1640108400000|2021-12-21 17:40:00|3434.9|3428.9|3434.4|3428.4|3434.9|3428.9|3433.6|3427.6|11
1640108700000|2021-12-21 17:45:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.1|3428.1|8
1640109000000|2021-12-21 17:50:00|3435.8|3429.8|3436.5|3430.5|3436.5|3430.5|3435.1|3429.1|20
1640109300000|2021-12-21 17:55:00|3436.6|3430.6|3437.1|3431.1|3437.4|3431.4|3436.4|3430.4|20
1640134800000|2021-12-22 01:00:00|3436.4|3430.4|3433.1|3427.1|3441.6|3435.6|3433.1|3426|109
1640135100000|2021-12-22 01:05:00|3432.1|3426.1|3431.4|3425.4|3436.1|3430.1|3430.9|3424.9|40
1640135400000|2021-12-22 01:10:00|3432.4|3426.4|3431.9|3425.9|3436.1|3430.1|3431.9|3425.9|30
1640135700000|2021-12-22 01:15:00|3431.4|3425.4|3428.9|3422.9|3431.4|3425.4|3428.6|3422.6|31
1640136000000|2021-12-22 01:20:00|3428.6|3422.6|3430.6|3424.6|3431.4|3425.4|3428.4|3422.4|56
1640136300000|2021-12-22 01:25:00|3430.9|3424.9|3434.6|3428.6|3435.9|3429.9|3429.9|3423.9|93
1640136600000|2021-12-22 01:30:00|3434.9|3428.9|3437.9|3431.9|3437.9|3431.9|3434.9|3428.9|49
1640136900000|2021-12-22 01:35:00|3437.6|3431.6|3437.6|3431.6|3439.4|3433.4|3435.9|3429.9|39
1640137200000|2021-12-22 01:40:00|3438.1|3432.1|3438.4|3432.4|3438.9|3432.9|3437.1|3431.1|57
1640137500000|2021-12-22 01:45:00|3438.1|3432.1|3435.6|3429.6|3440.4|3434.4|3433.1|3427.1|127
1640137800000|2021-12-22 01:50:00|3436.4|3430.4|3431.6|3425.6|3437.1|3431.1|3431.6|3425.6|50
1640138100000|2021-12-22 01:55:00|3432.1|3426.1|3431.1|3425.1|3434.1|3428.1|3430.6|3424.6|41
1640138400000|2021-12-22 02:00:00|3431.4|3425.4|3428.1|3422.1|3431.4|3425.4|3427.4|3421.4|32
1640138700000|2021-12-22 02:05:00|3427.4|3421.4|3426.6|3420.6|3427.9|3421.9|3426.6|3420.6|39
1640139000000|2021-12-22 02:10:00|3426.9|3420.9|3420.4|3414.4|3427.6|3421.6|3420.1|3414.1|46
1640139300000|2021-12-22 02:15:00|3420.6|3414.6|3417.4|3411.4|3420.6|3414.6|3417.4|3411.4|5
1640139600000|2021-12-22 02:20:00|3418.1|3412.1|3420.1|3414.1|3420.1|3414.1|3417.9|3411.9|9
1640139900000|2021-12-22 02:25:00|3420.4|3414.4|3420.6|3414.6|3420.6|3414.6|3419.4|3413.4|8
1640140200000|2021-12-22 02:30:00|3421.1|3415.1|3420.1|3414.1|3421.1|3415.1|3418.4|3412.4|33
1640140500000|2021-12-22 02:35:00|3419.9|3413.9|3420.1|3414.1|3420.4|3414.4|3419.9|3413.9|4
1640140800000|2021-12-22 02:40:00|3419.4|3413.4|3417.6|3411.6|3419.4|3413.4|3417.1|3411.1|35
1640141100000|2021-12-22 02:45:00|3417.9|3411.9|3418.4|3412.4|3419.6|3413.6|3417.6|3411.6|18
1640141400000|2021-12-22 02:50:00|3418.1|3412.1|3417.4|3411.4|3420.1|3414.1|3415.9|3409.9|38
1640141700000|2021-12-22 02:55:00|3417.1|3411.1|3416.9|3410.9|3418.6|3412.6|3416.4|3410.4|48
1640142000000|2021-12-22 03:00:00|3417.1|3411.1|3416.4|3410.4|3418.1|3412.1|3416.4|3410.4|28
1640142300000|2021-12-22 03:05:00|3415.9|3409.9|3417.6|3411.6|3417.9|3411.9|3415.1|3409.1|89
1640142600000|2021-12-22 03:10:00|3417.4|3411.4|3417.9|3411.9|3420.4|3414.4|3416.9|3410.9|79
1640142900000|2021-12-22 03:15:00|3418.1|3412.1|3423.6|3417.6|3424.1|3418.1|3418.1|3412.1|91
1640143200000|2021-12-22 03:20:00|3423.9|3417.9|3422.1|3416.1|3424.4|3418.4|3421.9|3415.9|52
1640143500000|2021-12-22 03:25:00|3422.6|3416.6|3429.4|3423.4|3430.9|3424.9|3422.6|3416.6|154
1640143800000|2021-12-22 03:30:00|3427.9|3421.9|3425.9|3419.9|3427.9|3421.9|3425.9|3419.9|5
1640145300000|2021-12-22 03:55:00|3426.9|3420.9|3426.9|3420.9|3426.9|3420.9|3425.6|3419.6|3
1640145900000|2021-12-22 04:05:00|3426.6|3420.6|3426.4|3420.4|3426.6|3420.6|3426.1|3420.1|4
1640146200000|2021-12-22 04:10:00|3425.9|3419.9|3422.4|3416.4|3425.9|3419.9|3422.4|3416.4|5
1640146500000|2021-12-22 04:15:00|3423.1|3417.1|3422.4|3416.4|3423.1|3417.1|3422.4|3416.4|2
1640146800000|2021-12-22 04:20:00|3421.4|3415.4|3420.4|3414.4|3421.4|3415.4|3420.4|3414.4|2
1640147100000|2021-12-22 04:25:00|3419.9|3413.9|3421.4|3415.4|3421.4|3415.4|3418.9|3412.9|7
1640147400000|2021-12-22 04:30:00|3422.4|3416.4|3421.9|3415.9|3422.4|3416.4|3419.4|3413.4|8
1640147700000|2021-12-22 04:35:00|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|1
1640148000000|2021-12-22 04:40:00|3421.1|3415.1|3421.6|3415.6|3421.6|3415.6|3419.6|3413.6|6
1640148300000|2021-12-22 04:45:00|3422.6|3416.6|3420.4|3414.4|3422.6|3416.6|3420.4|3414.4|3
1640148600000|2021-12-22 04:50:00|3421.1|3415.1|3420.4|3414.4|3421.9|3415.9|3420.4|3414.4|4
1640148900000|2021-12-22 04:55:00|3421.3|3415.3|3423.9|3417.9|3423.9|3417.9|3421.1|3415.1|9
1640149200000|2021-12-22 05:00:00|3424.1|3418.1|3424.4|3418.4|3424.4|3418.4|3423.9|3417.9|4
1640149500000|2021-12-22 05:05:00|3424.1|3418.1|3423.9|3417.9|3424.1|3418.1|3423.9|3417.9|2
1640149800000|2021-12-22 05:10:00|3424.4|3418.4|3424.4|3418.4|3424.4|3418.4|3424.4|3418.4|1
1640150100000|2021-12-22 05:15:00|3424.6|3418.6|3424.9|3418.9|3424.9|3418.9|3424.6|3418.6|2
1640150400000|2021-12-22 05:20:00|3425.6|3419.6|3425.6|3419.6|3426.4|3420.4|3425.6|3419.6|4
1640150700000|2021-12-22 05:25:00|3426.4|3420.4|3426.1|3420.1|3426.4|3420.4|3426.1|3420.1|2
1640151000000|2021-12-22 05:30:00|3427.1|3421.1|3436.9|3430.9|3437.1|3431.1|3427.1|3421.1|173
1640151300000|2021-12-22 05:35:00|3437.4|3431.4|3444.1|3438.1|3445.4|3439.4|3435.9|3429.9|158
1640151600000|2021-12-22 05:40:00|3444.4|3438.4|3441.6|3435.6|3446.9|3440.9|3441.6|3435.6|212
1640151900000|2021-12-22 05:45:00|3441.9|3435.9|3440.1|3434.1|3444.1|3438.1|3435.9|3429.9|169
1640152200000|2021-12-22 05:50:00|3439.6|3433.6|3440.9|3434.9|3442.9|3436.9|3436.4|3430.4|67
1640152500000|2021-12-22 05:55:00|3440.6|3434.6|3445.9|3439.9|3447.4|3441.4|3440.6|3434.6|148
1640152800000|2021-12-22 06:00:00|3445.6|3439.6|3446.6|3440.6|3448.6|3442.6|3445.6|3439.6|40
1640153100000|2021-12-22 06:05:00|3447.1|3441.1|3445.9|3439.9|3448.9|3442.9|3445.6|3439.6|64
1640153400000|2021-12-22 06:10:00|3445.6|3439.6|3444.9|3438.9|3446.4|3440.4|3441.4|3435.4|84
1640153700000|2021-12-22 06:15:00|3445.1|3439.1|3440.1|3434.1|3445.4|3439.4|3439.6|3433.6|85
1640154000000|2021-12-22 06:20:00|3439.9|3433.9|3440.1|3434.1|3442.9|3436.9|3439.4|3433.4|168
1640154300000|2021-12-22 06:25:00|3439.9|3433.9|3439.6|3433.6|3439.9|3433.9|3436.9|3430.9|60
1640154600000|2021-12-22 06:30:00|3439.9|3433.9|3437.1|3431.1|3440.4|3434.4|3436.9|3430.9|27
1640154900000|2021-12-22 06:35:00|3436.9|3430.9|3443.6|3437.6|3444.1|3438.1|3434.6|3428.6|116
1640155200000|2021-12-22 06:40:00|3442.9|3436.9|3448.9|3442.9|3449.6|3443.6|3442.1|3436.1|117
1640155500000|2021-12-22 06:45:00|3449.4|3443.4|3450.4|3444.4|3450.6|3444.6|3449.1|3443.1|42
1640155800000|2021-12-22 06:50:00|3450.1|3444.1|3452.4|3446.4|3454.1|3448.1|3449.6|3443.6|62
1640156100000|2021-12-22 06:55:00|3452.1|3446.1|3456.4|3450.4|3459.6|3453.6|3451.1|3445.1|130
1640156400000|2021-12-22 07:00:00|3453.9|3447.9|3453.1|3447.1|3453.9|3447.9|3452.1|3446.1|17
1640156700000|2021-12-22 07:05:00|3453.9|3447.9|3455.4|3449.4|3456.6|3450.6|3453.9|3447.9|17
1640157000000|2021-12-22 07:10:00|3454.6|3448.6|3451.1|3445.1|3454.6|3448.6|3450.9|3444.9|20
1640157300000|2021-12-22 07:15:00|3451.6|3445.6|3452.9|3446.9|3452.9|3446.9|3451.4|3445.4|6
1640157600000|2021-12-22 07:20:00|3453.6|3447.6|3454.1|3448.1|3454.6|3448.6|3453.6|3447.6|4
1640157900000|2021-12-22 07:25:00|3454.6|3448.6|3454.6|3448.6|3455.4|3449.4|3454.6|3448.6|6
1640158200000|2021-12-22 07:30:00|3454.4|3448.4|3453.9|3447.9|3454.4|3448.4|3453.9|3447.9|3
1640158500000|2021-12-22 07:35:00|3454.1|3448.1|3454.1|3448.1|3455.4|3449.4|3453.4|3447.4|14
1640158800000|2021-12-22 07:40:00|3454.6|3448.6|3457.1|3451.1|3458.9|3452.9|3454.6|3448.6|23
1640159100000|2021-12-22 07:45:00|3457.4|3451.4|3457.9|3451.9|3460.9|3454.9|3457.4|3451.4|8
1640159400000|2021-12-22 07:50:00|3458.1|3452.1|3458.6|3452.6|3458.9|3452.9|3458.1|3452.1|4
1640159700000|2021-12-22 07:55:00|3458.4|3452.4|3463.1|3457.1|3463.1|3457.1|3458.4|3452.4|15
1640160000000|2021-12-22 08:00:00|3462.9|3456.9|3461.9|3455.9|3462.9|3456.9|3460.4|3454.4|17
1640160300000|2021-12-22 08:05:00|3462.1|3456.1|3466.6|3460.6|3468.1|3462.1|3462.1|3456.1|34
1640160600000|2021-12-22 08:10:00|3466.9|3460.9|3472.4|3466.4|3475.4|3469.4|3466.9|3460.9|28
1640160900000|2021-12-22 08:15:00|3472.9|3466.9|3475.9|3469.9|3477.1|3471.1|3472.9|3466.9|32
1640161200000|2021-12-22 08:20:00|3476.4|3470.4|3474.4|3468.4|3477.4|3471.4|3472.9|3466.9|98
1640161500000|2021-12-22 08:25:00|3475.1|3469.1|3476.4|3470.4|3477.6|3471.6|3473.9|3467.9|53
1640161800000|2021-12-22 08:30:00|3477.1|3471.1|3471|3465|3481.1|3475.1|3470.6|3464.6|63
1640162100000|2021-12-22 08:35:00|3471.1|3465.1|3473.1|3467.1|3473.4|3467.4|3469.9|3463.9|56
1640162400000|2021-12-22 08:40:00|3472.9|3466.9|3469.1|3463.1|3472.9|3466.9|3468.6|3462.6|31
1640162700000|2021-12-22 08:45:00|3469.4|3463.4|3475.9|3469.9|3475.9|3469.9|3467.9|3461.9|32
1640163000000|2021-12-22 08:50:00|3476.1|3470.1|3474.4|3468.4|3477.1|3471.1|3474.1|3468.1|15
1640163300000|2021-12-22 08:55:00|3472.6|3466.6|3472.1|3466.1|3472.6|3466.6|3470.6|3464.6|9
1640163600000|2021-12-22 09:00:00|3473|3467|3476.6|3470.6|3481.9|3475.9|3473|3467|84
1640163900000|2021-12-22 09:05:00|3476.9|3470.9|3476.6|3470.6|3482.4|3476.4|3474.6|3468.6|52
1640164200000|2021-12-22 09:10:00|3476.1|3470.1|3485.4|3479.4|3486.9|3480.9|3476.1|3470.1|48
1640164500000|2021-12-22 09:15:00|3485.1|3479.1|3495.1|3489.1|3495.1|3489.1|3482.4|3476.4|50
1640164800000|2021-12-22 09:20:00|3495.4|3489.4|3489.9|3483.9|3496.9|3490.9|3489.1|3483.1|48
1640165100000|2021-12-22 09:25:00|3490.1|3484.1|3489.4|3483.4|3491.9|3485.9|3488.4|3482.4|32
1640165400000|2021-12-22 09:30:00|3489.1|3483.1|3489.4|3483.4|3492.6|3486.6|3488.6|3482.6|29
1640165700000|2021-12-22 09:35:00|3489.6|3483.6|3492.9|3486.9|3492.9|3486.9|3489.6|3483.6|15
1640166000000|2021-12-22 09:40:00|3493.9|3487.9|3496.6|3490.6|3496.9|3490.9|3491.1|3485.1|49
1640166300000|2021-12-22 09:45:00|3496.9|3490.9|3493.4|3487.4|3498.1|3492.1|3492.1|3486.1|44
1640166600000|2021-12-22 09:50:00|3493.9|3487.9|3495.4|3489.4|3498.9|3492.9|3490.9|3484.9|43
1640166900000|2021-12-22 09:55:00|3495.9|3489.9|3493.6|3487.6|3496.4|3490.4|3493.4|3487.4|26
1640167200000|2021-12-22 10:00:00|3494.1|3488.1|3495.9|3489.9|3496.6|3490.6|3492.9|3486.9|27
1640167500000|2021-12-22 10:05:00|3495.6|3489.6|3497.6|3491.6|3497.9|3491.9|3491.9|3485.9|22
1640167800000|2021-12-22 10:10:00|3498.6|3492.6|3495.6|3489.6|3498.6|3492.6|3495.6|3489.6|20
1640168100000|2021-12-22 10:15:00|3496.1|3490.1|3496.6|3490.6|3497.1|3491.1|3496.1|3490.1|4
1640168400000|2021-12-22 10:20:00|3496.9|3490.9|3499.4|3493.4|3500.1|3494.1|3496.6|3490.6|13
1640168700000|2021-12-22 10:25:00|3499.1|3493.1|3498.4|3492.4|3499.1|3493.1|3497.4|3491.4|10
1640169000000|2021-12-22 10:30:00|3498.1|3492.1|3495.9|3489.9|3498.1|3492.1|3495.4|3489.4|31
1640169300000|2021-12-22 10:35:00|3495.6|3489.6|3499.4|3493.4|3499.6|3493.6|3495.6|3489.6|24
1640169600000|2021-12-22 10:40:00|3499.1|3493.1|3499.4|3493.4|3499.9|3493.9|3498.4|3492.4|23
1640169900000|2021-12-22 10:45:00|3500.4|3494.4|3501.9|3495.9|3502.6|3496.6|3500.4|3494.4|17
1640170200000|2021-12-22 10:50:00|3502.4|3496.4|3501.9|3495.9|3502.9|3496.9|3501.6|3495.6|11
1640170500000|2021-12-22 10:55:00|3502.4|3496.4|3504.4|3498.4|3504.4|3498.4|3501.1|3495.1|12
1640170800000|2021-12-22 11:00:00|3504.1|3498.1|3512.4|3506.4|3512.6|3506.6|3504.1|3498.1|33
1640171100000|2021-12-22 11:05:00|3512.9|3506.9|3518.6|3512.6|3518.9|3512.9|3512.9|3506.9|24
1640171400000|2021-12-22 11:10:00|3518.1|3512.1|3516.9|3510.9|3518.6|3512.6|3513.4|3507.4|24
1640171700000|2021-12-22 11:15:00|3517.1|3511.1|3514.1|3508.1|3517.1|3511.1|3512.6|3506.6|32
1640172000000|2021-12-22 11:20:00|3514.4|3508.4|3510.6|3504.6|3514.4|3508.4|3509.9|3503.9|16
1640172300000|2021-12-22 11:25:00|3510.9|3504.9|3511.1|3505.1|3511.4|3505.4|3508.6|3502.6|29
1640172600000|2021-12-22 11:30:00|3511.6|3505.6|3518.9|3512.9|3519.6|3513.6|3511.6|3505.6|20
1640172900000|2021-12-22 11:35:00|3518.6|3512.6|3514.9|3508.9|3526.1|3520.1|3514.1|3508.1|43
1640173200000|2021-12-22 11:40:00|3515.6|3509.6|3514.1|3508.1|3515.6|3509.6|3511.9|3505.9|33
1640173500000|2021-12-22 11:45:00|3514.4|3508.4|3515.9|3509.9|3516.6|3510.6|3512.9|3506.9|22
1640173800000|2021-12-22 11:50:00|3515.6|3509.6|3521.6|3515.6|3521.6|3515.6|3515.6|3509.6|26
1640174100000|2021-12-22 11:55:00|3522.1|3516.1|3525.1|3519.1|3525.1|3519.1|3521.6|3515.6|17
1640174400000|2021-12-22 12:00:00|3524.9|3518.9|3519.6|3513.6|3525.1|3519.1|3519.6|3513.6|24
1640174700000|2021-12-22 12:05:00|3519.9|3513.9|3519.9|3513.9|3522.1|3516.1|3519.1|3513.1|23
1640175000000|2021-12-22 12:10:00|3520.4|3514.4|3520.1|3514.1|3521.9|3515.9|3519.9|3513.9|30
1640175300000|2021-12-22 12:15:00|3519.6|3513.6|3521.9|3515.9|3522.4|3516.4|3519.4|3513.4|14
1640175600000|2021-12-22 12:20:00|3521.6|3515.6|3520.4|3514.4|3522.4|3516.4|3519.4|3513.4|25
1640175900000|2021-12-22 12:25:00|3521.1|3515.1|3520.4|3514.4|3521.6|3515.6|3519.4|3513.4|25
1640176200000|2021-12-22 12:30:00|3520.9|3514.9|3518.4|3512.4|3523.6|3517.6|3518.4|3512.4|30
1640176500000|2021-12-22 12:35:00|3518.6|3512.6|3516.4|3510.4|3519.4|3513.4|3516.1|3510.1|39
1640176800000|2021-12-22 12:40:00|3517.6|3511.6|3517.6|3511.6|3519.1|3513.1|3516.1|3510.1|35
1640177100000|2021-12-22 12:45:00|3517.9|3511.9|3518.9|3512.9|3520.1|3514.1|3516.4|3510.4|25
1640177400000|2021-12-22 12:50:00|3519.4|3513.4|3511.9|3505.9|3520.9|3514.9|3511.6|3505.6|82
1640177700000|2021-12-22 12:55:00|3511.4|3505.4|3507.6|3501.6|3512.4|3506.4|3505.8|3499.8|84
1640178000000|2021-12-22 13:00:00|3508.1|3502.1|3511.4|3505.4|3516.9|3510.9|3503.4|3497.4|364
1640178300000|2021-12-22 13:05:00|3511.6|3505.6|3526.9|3520.9|3527.1|3521.1|3511.4|3505.4|110
1640178600000|2021-12-22 13:10:00|3527.1|3521.1|3526.6|3520.6|3528.1|3522.1|3522.4|3516.4|98
1640178900000|2021-12-22 13:15:00|3526.9|3520.9|3529.6|3523.6|3530.6|3524.6|3524.4|3518.4|97
1640179200000|2021-12-22 13:20:00|3529.9|3523.9|3526.4|3520.4|3532.6|3526.6|3525.1|3519.1|111
1640179500000|2021-12-22 13:25:00|3526.1|3520.1|3521.6|3515.6|3527.6|3521.6|3521.1|3515.1|129
1640179800000|2021-12-22 13:30:00|3522.1|3516.1|3526.1|3520.1|3530.1|3524.1|3521.6|3515.6|168
1640180100000|2021-12-22 13:35:00|3526.4|3520.4|3521.6|3515.6|3526.4|3520.4|3515.1|3509.1|161
1640180400000|2021-12-22 13:40:00|3522.6|3516.6|3523.9|3517.9|3527.4|3521.4|3520.4|3514.4|165
1640180700000|2021-12-22 13:45:00|3524.4|3518.4|3528.9|3522.9|3530.9|3524.9|3523.4|3517.4|132
1640181000000|2021-12-22 13:50:00|3528.6|3522.6|3527.4|3521.4|3533.1|3527.1|3525.4|3519.4|79
1640181300000|2021-12-22 13:55:00|3527.6|3521.6|3529.6|3523.6|3531.6|3525.6|3527.6|3521.6|49
1640181600000|2021-12-22 14:00:00|3530.1|3524.1|3534.9|3528.9|3537.4|3531.4|3530.1|3524.1|75
1640181900000|2021-12-22 14:05:00|3536.1|3530.1|3537.1|3531.1|3537.9|3531.9|3530.4|3524.4|138
1640182200000|2021-12-22 14:10:00|3537.4|3531.4|3537.6|3531.6|3537.9|3531.9|3536.4|3530.4|48
1640182500000|2021-12-22 14:15:00|3537.9|3531.9|3540.1|3534.1|3542.1|3536.1|3537.1|3531.1|51
1640182800000|2021-12-22 14:20:00|3539.4|3533.4|3540.6|3534.6|3543.1|3537.1|3539.4|3533.4|77
1640183100000|2021-12-22 14:25:00|3540.9|3534.9|3542.1|3536.1|3542.1|3536.1|3539.4|3533.4|56
1640183400000|2021-12-22 14:30:00|3541.9|3535.9|3542.6|3536.6|3542.9|3536.9|3540.4|3534.4|73
1640183700000|2021-12-22 14:35:00|3542.9|3536.9|3546.1|3540.1|3547.9|3541.9|3538.1|3532.1|136
1640184000000|2021-12-22 14:40:00|3546.4|3540.4|3546.4|3540.4|3547.6|3541.6|3539.9|3533.9|82
1640184300000|2021-12-22 14:45:00|3546.1|3540.1|3544.6|3538.6|3547.9|3541.9|3543.9|3537.9|80
1640184600000|2021-12-22 14:50:00|3543.6|3537.6|3542.6|3536.6|3543.9|3537.9|3539.6|3533.6|90
1640184900000|2021-12-22 14:55:00|3542.4|3536.4|3544.6|3538.6|3545.6|3539.6|3536.6|3530.6|106
1640185200000|2021-12-22 15:00:00|3544.4|3538.4|3547.4|3541.4|3547.9|3541.9|3544.4|3538.4|54
1640185500000|2021-12-22 15:05:00|3547.6|3541.6|3547.6|3541.6|3551.6|3545.6|3547.6|3541.6|69
1640185800000|2021-12-22 15:10:00|3547.4|3541.4|3548.9|3542.9|3549.9|3543.9|3543.9|3537.9|47
1640186100000|2021-12-22 15:15:00|3548.4|3542.4|3546.1|3540.1|3549.9|3543.9|3546.1|3540.1|49
1640186400000|2021-12-22 15:20:00|3545.9|3539.9|3550.9|3544.9|3552.9|3546.9|3545.9|3539.9|81
1640186700000|2021-12-22 15:25:00|3551.1|3545.1|3550.9|3544.9|3552.4|3546.4|3550.6|3544.6|38
1640187000000|2021-12-22 15:30:00|3550.6|3544.6|3549.4|3543.4|3550.9|3544.9|3547.9|3541.9|58
1640187300000|2021-12-22 15:35:00|3549.1|3543.1|3550.1|3544.1|3551.9|3545.9|3548.9|3542.9|64
1640187600000|2021-12-22 15:40:00|3550.4|3544.4|3551.6|3545.6|3552.9|3546.9|3547.6|3541.6|76
1640187900000|2021-12-22 15:45:00|3551.9|3545.9|3542.6|3536.6|3552.9|3546.9|3542.1|3536.1|69
1640188200000|2021-12-22 15:50:00|3542.9|3536.9|3537.6|3531.6|3547.6|3541.6|3537.6|3531.6|98
1640188500000|2021-12-22 15:55:00|3537.4|3531.4|3535.1|3529.1|3539.6|3533.6|3530.6|3524.6|199
1640188800000|2021-12-22 16:00:00|3535.6|3529.6|3533.6|3527.6|3536.1|3530.1|3530.4|3524.4|62
1640189100000|2021-12-22 16:05:00|3533.4|3527.4|3528.9|3522.9|3533.9|3527.9|3526.1|3520.1|73
1640189400000|2021-12-22 16:10:00|3529.1|3523.1|3529.6|3523.6|3532.4|3526.4|3528.4|3522.4|70
1640189700000|2021-12-22 16:15:00|3529.4|3523.4|3528.4|3522.4|3529.9|3523.9|3527.9|3521.9|60
1640190000000|2021-12-22 16:20:00|3527.6|3521.6|3527.4|3521.4|3528.4|3522.4|3524.6|3518.6|133
1640190300000|2021-12-22 16:25:00|3526.9|3520.9|3534.6|3528.6|3535.1|3529.1|3525.4|3519.4|58
1640190600000|2021-12-22 16:30:00|3534.9|3528.9|3531.6|3525.6|3542.1|3536.1|3530.3|3524.3|98
1640190900000|2021-12-22 16:35:00|3531.9|3525.9|3530.9|3524.9|3533.3|3527.3|3529.4|3523|62
1640191200000|2021-12-22 16:40:00|3531.1|3525.1|3530.6|3524.6|3534.4|3528.4|3530.6|3524.6|92
1640191500000|2021-12-22 16:45:00|3530.4|3524.4|3534.6|3528.6|3535.1|3529.1|3527.4|3521.4|70
1640191800000|2021-12-22 16:50:00|3534.4|3528.4|3535.4|3529.4|3537.6|3531.6|3532.9|3526.9|52
1640192100000|2021-12-22 16:55:00|3535.6|3529.6|3536.6|3530.6|3537.4|3531.4|3532.9|3526.9|73
1640192400000|2021-12-22 17:00:00|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3535.4|3529.4|16
1640192700000|2021-12-22 17:05:00|3537.6|3531.6|3541.4|3535.4|3542.1|3536.1|3536.1|3530.1|34
1640193000000|2021-12-22 17:10:00|3541.6|3535.6|3542.9|3536.9|3545.1|3539.1|3537.9|3531.9|27
1640193300000|2021-12-22 17:15:00|3543.1|3537.1|3546.4|3540.4|3546.4|3540.4|3543.1|3537.1|23
1640193600000|2021-12-22 17:20:00|3546.1|3540.1|3544.4|3538.4|3547.1|3541.1|3543.4|3537.4|30
1640193900000|2021-12-22 17:25:00|3545.4|3539.4|3546.4|3540.4|3547.1|3541.1|3544.6|3538.6|48
1640194200000|2021-12-22 17:30:00|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3545.6|3539.6|31
1640194500000|2021-12-22 17:35:00|3545.9|3539.9|3545.4|3539.4|3546.6|3540.6|3545.1|3539.1|56
1640194800000|2021-12-22 17:40:00|3545.6|3539.6|3545.9|3539.9|3547.1|3541.1|3545.6|3539.6|46
1640195100000|2021-12-22 17:45:00|3545.4|3539.4|3547.1|3541.1|3547.4|3541.4|3545.1|3539.1|38
1640195400000|2021-12-22 17:50:00|3546.6|3540.6|3545.4|3539.4|3547.6|3541.6|3545.4|3539.4|8
1640195700000|2021-12-22 17:55:00|3545.3|3539.3|3546.6|3540.6|3546.6|3540.6|3545.3|3539.3|8
1640221200000|2021-12-23 01:00:00|3536.1|3530.1|3536.9|3530.9|3537.6|3531.6|3535.6|3529.6|26
1640221500000|2021-12-23 01:05:00|3536.6|3530.6|3530.4|3524.4|3540.9|3534.9|3530.1|3524.1|196
1640221800000|2021-12-23 01:10:00|3529.9|3523.9|3537.1|3531.1|3540.1|3534.1|3528.4|3522.4|129
1640222100000|2021-12-23 01:15:00|3536.6|3530.6|3541.4|3535.4|3542.4|3536.4|3536.4|3530.4|123
1640222400000|2021-12-23 01:20:00|3541.6|3535.6|3544.9|3538.9|3545.4|3539.4|3541.4|3535.4|31
1640222700000|2021-12-23 01:25:00|3544.4|3538.4|3544.6|3538.6|3545.6|3539.6|3544.1|3538.1|228
1640223000000|2021-12-23 01:30:00|3544.1|3538.1|3545.1|3539.1|3546.9|3540.9|3544.1|3538.1|92
1640223300000|2021-12-23 01:35:00|3545.4|3539.4|3545.9|3539.9|3547.1|3541.1|3544.4|3538.4|98
1640223600000|2021-12-23 01:40:00|3546.1|3540.1|3535.9|3529.9|3546.1|3540.1|3534.9|3528.9|42
1640223900000|2021-12-23 01:45:00|3535.6|3529.6|3532.1|3526.1|3536.1|3530.1|3530.4|3524.4|38
1640224200000|2021-12-23 01:50:00|3532.4|3526.4|3534.6|3528.6|3535.6|3529.6|3531.9|3525.9|60
1640224500000|2021-12-23 01:55:00|3534.9|3528.9|3533.4|3527.4|3537.6|3531.6|3528.5|3517.3|76
1640224800000|2021-12-23 02:00:00|3533.6|3527.6|3531.9|3525.9|3535.1|3529.1|3530.9|3524.9|78
1640225100000|2021-12-23 02:05:00|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3530.1|3524.1|24
1640225400000|2021-12-23 02:10:00|3530.9|3524.9|3526.6|3520.6|3531.4|3525.4|3525.9|3519.9|44
1640225700000|2021-12-23 02:15:00|3526.4|3520.4|3527.6|3521.6|3527.6|3521.6|3525.9|3519.9|27
1640226000000|2021-12-23 02:20:00|3527.9|3521.9|3526.4|3520.4|3528.6|3522.6|3525.9|3519.9|25
1640226300000|2021-12-23 02:25:00|3526.6|3520.6|3527.1|3521.1|3529.3|3521.6|3525.6|3519.6|12
1640226600000|2021-12-23 02:30:00|3526|3520|3520.6|3514.6|3526.9|3520.9|3520.1|3514.1|106
1640226900000|2021-12-23 02:35:00|3520.9|3514.9|3521.1|3515.1|3524.9|3518.9|3520.4|3514.4|105
1640227200000|2021-12-23 02:40:00|3520.6|3514.6|3519.1|3513.1|3523.6|3517.6|3518.6|3512.6|48
1640227500000|2021-12-23 02:45:00|3518.9|3512.9|3516.4|3510.4|3518.9|3512.9|3514.9|3508.9|28
1640227800000|2021-12-23 02:50:00|3516.6|3510.6|3517.1|3511.1|3517.1|3511.1|3515.9|3509.9|19
1640228100000|2021-12-23 02:55:00|3517.6|3511.6|3521.1|3515.1|3521.4|3515.4|3517.6|3511.6|24
1640228400000|2021-12-23 03:00:00|3521.4|3515.4|3522.9|3516.9|3523.4|3517.4|3518.4|3512.4|61
1640228700000|2021-12-23 03:05:00|3523.1|3517.1|3521.1|3515.1|3523.9|3517.9|3521.1|3515.1|55
1640229000000|2021-12-23 03:10:00|3521.6|3515.6|3516.6|3510.6|3521.6|3515.6|3514.9|3508.9|27
1640229300000|2021-12-23 03:15:00|3515.8|3509.8|3517.1|3511.1|3519.1|3513.1|3513.6|3507.6|118
1640229600000|2021-12-23 03:20:00|3516.6|3510.6|3512.1|3506.1|3516.6|3510.6|3511.6|3505.6|83
1640229900000|2021-12-23 03:25:00|3512.4|3506.4|3512.6|3506.6|3513.6|3507.6|3511.9|3505.9|39
1640230200000|2021-12-23 03:30:00|3512.9|3506.9|3515.6|3509.6|3517.4|3511.4|3512.9|3506.9|20
1640230500000|2021-12-23 03:35:00|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1640230800000|2021-12-23 03:40:00|3515.9|3509.9|3517.1|3511.1|3518.6|3512.6|3515.9|3509.9|24
1640231100000|2021-12-23 03:45:00|3516.9|3510.9|3517.9|3511.9|3518.1|3512.1|3515.9|3509.9|9
1640231400000|2021-12-23 03:50:00|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3516.9|3510.9|7
1640231700000|2021-12-23 03:55:00|3519.4|3513.4|3517.6|3511.6|3519.8|3513.8|3512.9|3506.9|19
1640232000000|2021-12-23 04:00:00|3517.9|3511.9|3517.1|3511.1|3517.9|3511.9|3517.1|3511.1|2
1640232900000|2021-12-23 04:15:00|3517.6|3511.6|3521.4|3515.4|3521.4|3515.4|3517.6|3511.6|11
1640233200000|2021-12-23 04:20:00|3521.9|3515.9|3520.6|3514.6|3522.4|3516.4|3520.6|3514.6|13
1640234400000|2021-12-23 04:40:00|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|4
1640234700000|2021-12-23 04:45:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640235000000|2021-12-23 04:50:00|3519.9|3513.9|3522.1|3516.1|3522.1|3516.1|3519.9|3513.9|5
1640235300000|2021-12-23 04:55:00|3522.4|3516.4|3522.9|3516.9|3524.1|3518.1|3522.4|3516.4|15
1640235600000|2021-12-23 05:00:00|3523.1|3517.1|3522.9|3516.9|3523.1|3517.1|3522.9|3516.9|4
1640235900000|2021-12-23 05:05:00|3523.4|3517.4|3522.1|3516.1|3523.4|3517.4|3522.1|3516.1|4
1640236200000|2021-12-23 05:10:00|3521.9|3515.9|3518.9|3512.9|3521.9|3515.9|3518.9|3512.9|5
1640236500000|2021-12-23 05:15:00|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3517.4|3511.4|3
1640236800000|2021-12-23 05:20:00|3519.4|3513.4|3518.6|3512.6|3519.9|3513.9|3518.4|3512.4|9
1640237100000|2021-12-23 05:25:00|3518.4|3512.4|3516.1|3510.1|3518.4|3512.4|3516.1|3510.1|7
1640237400000|2021-12-23 05:30:00|3516.4|3510.4|3519.1|3513.1|3521.4|3515.4|3516.1|3510.1|101
1640237700000|2021-12-23 05:35:00|3518.9|3512.9|3522.1|3516.1|3522.9|3516.9|3518.9|3512.9|88
1640238000000|2021-12-23 05:40:00|3521.9|3515.9|3524.4|3518.4|3524.9|3518.9|3520.9|3514.9|46
1640238300000|2021-12-23 05:45:00|3524.9|3518.9|3524.4|3518.4|3526.4|3520.4|3524.1|3518.1|36
1640238600000|2021-12-23 05:50:00|3524.1|3518.1|3521.4|3515.4|3524.4|3518.4|3519.9|3513.9|77
1640238900000|2021-12-23 05:55:00|3521.1|3515.1|3518.6|3512.6|3521.1|3515.1|3517.4|3511.4|58
1640239200000|2021-12-23 06:00:00|3518.9|3512.9|3528.1|3522.1|3528.9|3522.9|3518.6|3512.6|150
1640239500000|2021-12-23 06:05:00|3527.9|3521.9|3525.4|3519.4|3527.9|3521.9|3523.1|3517.1|53
1640239800000|2021-12-23 06:10:00|3525.1|3519.1|3525.4|3519.4|3525.6|3519.6|3519.6|3513.6|73
1640240100000|2021-12-23 06:15:00|3525.9|3519.9|3528.6|3522.6|3529.6|3523.6|3525.9|3519.9|33
1640240400000|2021-12-23 06:20:00|3528.4|3522.4|3526.9|3520.9|3528.4|3522.4|3525.6|3519.6|44
1640240700000|2021-12-23 06:25:00|3526.6|3520.6|3527.9|3521.9|3528.6|3522.6|3525.6|3519.6|28
1640241000000|2021-12-23 06:30:00|3528.1|3522.1|3527.4|3521.4|3528.1|3522.1|3526.6|3520.6|19
1640241300000|2021-12-23 06:35:00|3527.6|3521.6|3530.9|3524.9|3531.1|3525.1|3527.6|3521.6|50
1640241600000|2021-12-23 06:40:00|3531.1|3525.1|3530.4|3524.4|3533.4|3527.4|3530.1|3524.1|25
1640241900000|2021-12-23 06:45:00|3530.6|3524.6|3536.4|3530.4|3536.9|3530.9|3530.4|3524.4|20
1640242200000|2021-12-23 06:50:00|3536.9|3530.9|3538.9|3532.9|3539.6|3533.6|3533.1|3527.1|45
1640242500000|2021-12-23 06:55:00|3538.4|3532.4|3536.4|3530.4|3538.4|3532.4|3532.9|3526.9|66
1640242800000|2021-12-23 07:00:00|3536.6|3530.6|3537.9|3531.9|3539.5|3533.5|3536.6|3530.6|18
1640243100000|2021-12-23 07:05:00|3538.1|3532.1|3538.6|3532.6|3538.9|3532.9|3537.9|3531.9|5
1640243400000|2021-12-23 07:10:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640243700000|2021-12-23 07:15:00|3538.1|3532.1|3543.6|3537.6|3543.6|3537.6|3537.9|3531.9|13
1640244000000|2021-12-23 07:20:00|3544.9|3538.9|3543.9|3537.9|3545.1|3539.1|3543.6|3537.6|6
1640244300000|2021-12-23 07:25:00|3544.9|3538.9|3541.9|3535.9|3545.6|3539.6|3541.9|3535.9|15
1640244600000|2021-12-23 07:30:00|3542.9|3536.9|3545.1|3539.1|3553.4|3547.4|3542.1|3536.1|54
1640244900000|2021-12-23 07:35:00|3544.9|3538.9|3541.6|3535.6|3545.1|3539.1|3539.9|3533.9|28
1640245200000|2021-12-23 07:40:00|3541.4|3535.4|3539.9|3533.9|3541.4|3535.4|3539.4|3533.4|11
1640245500000|2021-12-23 07:45:00|3540.4|3534.4|3542.6|3536.6|3543.1|3537.1|3539.4|3533.4|25
1640245800000|2021-12-23 07:50:00|3542.1|3536.1|3539.9|3533.9|3543.1|3537.1|3539.9|3533.9|13
1640246100000|2021-12-23 07:55:00|3540.1|3534.1|3546.3|3540.3|3546.3|3540.3|3539.9|3533.9|17
1640246400000|2021-12-23 08:00:00|3546.4|3540.4|3549.9|3543.9|3552.6|3546.6|3542.6|3536.6|42
1640246700000|2021-12-23 08:05:00|3550.1|3544.1|3557.4|3551.4|3560.6|3554.6|3550.1|3544.1|38
1640247000000|2021-12-23 08:10:00|3557.1|3551.1|3550.6|3544.6|3558.9|3552.9|3550.6|3544.6|42
1640247300000|2021-12-23 08:15:00|3550.9|3544.9|3548.9|3542.9|3553.6|3547.6|3548.9|3542.9|32
1640247600000|2021-12-23 08:20:00|3548.6|3542.6|3552.1|3546.1|3553.4|3547.4|3547.4|3541.4|74
1640247900000|2021-12-23 08:25:00|3550.9|3544.9|3551.1|3545.1|3552.6|3546.6|3549.1|3543.1|39
1640248200000|2021-12-23 08:30:00|3551.4|3545.4|3551.9|3545.9|3552.6|3546.6|3546.9|3540.9|43
1640248500000|2021-12-23 08:35:00|3552.4|3546.4|3551.6|3545.6|3552.6|3546.6|3550.6|3544.6|19
1640248800000|2021-12-23 08:40:00|3551.4|3545.4|3551.4|3545.4|3552.6|3546.6|3550.9|3544.9|22
1640249100000|2021-12-23 08:45:00|3551.9|3545.9|3552.9|3546.9|3552.9|3546.9|3549.4|3543.4|24
1640249400000|2021-12-23 08:50:00|3552.4|3546.4|3552.6|3546.6|3552.6|3546.6|3550.4|3544.4|26
1640249700000|2021-12-23 08:55:00|3551.9|3545.9|3551.4|3545.4|3552.9|3546.9|3550.4|3544.4|12
1640250000000|2021-12-23 09:00:00|3551.6|3545.6|3551.6|3545.6|3552.6|3546.6|3548.4|3542.4|38
1640250300000|2021-12-23 09:05:00|3550.9|3544.9|3552.1|3546.1|3552.9|3546.9|3550.9|3544.9|13
1640250600000|2021-12-23 09:10:00|3552.4|3546.4|3550.9|3544.9|3552.6|3546.6|3550.6|3544.6|10
1640250900000|2021-12-23 09:15:00|3550.6|3544.6|3549.4|3543.4|3552.4|3546.4|3548.1|3542.1|19
1640251200000|2021-12-23 09:20:00|3549.6|3543.6|3543.1|3537.1|3550.4|3544.4|3542.6|3536.6|31
1640251500000|2021-12-23 09:25:00|3542.9|3536.9|3539.9|3533.9|3543.9|3537.9|3535.3|3529.3|57
1640251800000|2021-12-23 09:30:00|3540.4|3534.4|3540.4|3534.4|3541.4|3535.4|3536.8|3530.8|31
1640252100000|2021-12-23 09:35:00|3539.1|3533.1|3525.1|3519.1|3539.1|3533.1|3525.1|3519.1|45
1640252400000|2021-12-23 09:40:00|3525.9|3519.9|3526.4|3520.4|3526.9|3520.9|3523.6|3517.6|40
1640252700000|2021-12-23 09:45:00|3525.9|3519.9|3522.1|3516.1|3526.4|3520.4|3522.1|3516.1|39
1640253000000|2021-12-23 09:50:00|3522.6|3516.6|3522.6|3516.6|3522.9|3516.9|3522.1|3516.1|12
1640253300000|2021-12-23 09:55:00|3522.4|3516.4|3517.4|3511.4|3522.9|3516.9|3517.1|3511.1|13
1640253600000|2021-12-23 10:00:00|3517.1|3511.1|3527.9|3521.9|3528.1|3522.1|3517.1|3511.1|42
1640253900000|2021-12-23 10:05:00|3527.6|3521.6|3528.1|3522.1|3530.9|3524.9|3527.6|3521.6|54
1640254200000|2021-12-23 10:10:00|3528.6|3522.6|3526.9|3520.9|3530.9|3524.9|3526.6|3520.6|40
1640254500000|2021-12-23 10:15:00|3527.1|3521.1|3533.6|3527.6|3534.4|3528.4|3527.1|3521.1|36
1640254800000|2021-12-23 10:20:00|3533.9|3527.9|3531.9|3525.9|3538.3|3532.3|3531.6|3525.6|44
1640255100000|2021-12-23 10:25:00|3532.4|3526.4|3532.6|3526.6|3534.6|3528.6|3527.1|3521.1|42
1640255400000|2021-12-23 10:30:00|3533.4|3527.4|3537.4|3531.4|3537.9|3531.9|3532.4|3526.4|33
1640255700000|2021-12-23 10:35:00|3537.6|3531.6|3537.1|3531.1|3538.4|3532.4|3534.4|3528.4|53
1640256000000|2021-12-23 10:40:00|3537.4|3531.4|3535.6|3529.6|3541.1|3535.1|3535.6|3529.6|46
1640256300000|2021-12-23 10:45:00|3536.6|3530.6|3537.4|3531.4|3537.6|3531.6|3534.9|3528.9|25
1640256600000|2021-12-23 10:50:00|3536.6|3530.6|3536.1|3530.1|3537.6|3531.6|3535.4|3529.4|14
1640256900000|2021-12-23 10:55:00|3536.4|3530.4|3537.9|3531.9|3537.9|3531.9|3536.4|3530.4|13
1640257200000|2021-12-23 11:00:00|3538.4|3532.4|3537.6|3531.6|3538.4|3532.4|3537.4|3531.4|10
1640257500000|2021-12-23 11:05:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3536.9|3530.9|8
1640257800000|2021-12-23 11:10:00|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3535.6|3529.6|13
1640258100000|2021-12-23 11:15:00|3537.4|3531.4|3537.6|3531.6|3538.1|3532.1|3535.4|3529.4|25
1640258400000|2021-12-23 11:20:00|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3536.4|3530.4|15
1640258700000|2021-12-23 11:25:00|3537.6|3531.6|3534.1|3528.1|3537.9|3531.9|3533.1|3527.1|14
1640259000000|2021-12-23 11:30:00|3535.4|3529.4|3536.1|3530.1|3537.9|3531.9|3535.4|3529.4|16
1640259300000|2021-12-23 11:35:00|3536.4|3530.4|3534.6|3528.6|3536.6|3530.6|3534.6|3528.6|24
1640259600000|2021-12-23 11:40:00|3535.1|3529.1|3527.9|3521.9|3536.1|3530.1|3527.1|3521.1|41
1640259900000|2021-12-23 11:45:00|3528.1|3522.1|3526.6|3520.6|3529.6|3523.6|3525.1|3519.1|42
1640260200000|2021-12-23 11:50:00|3526.9|3520.9|3532.1|3526.1|3532.4|3526.4|3526.9|3520.9|26
1640260500000|2021-12-23 11:55:00|3531.6|3525.6|3531.6|3525.6|3532.4|3526.4|3530.1|3524.1|42
1640260800000|2021-12-23 12:00:00|3531.9|3525.9|3529.6|3523.6|3533.4|3527.4|3527.4|3521.4|33
1640261100000|2021-12-23 12:05:00|3529.4|3523.4|3531.1|3525.1|3532.4|3526.4|3528.6|3522.6|22
1640261400000|2021-12-23 12:10:00|3531.4|3525.4|3530.6|3524.6|3531.4|3525.4|3528.9|3522.9|51
1640261700000|2021-12-23 12:15:00|3530.9|3524.9|3528.1|3522.1|3531.6|3525.6|3527.4|3521.4|12
1640262000000|2021-12-23 12:20:00|3528.6|3522.6|3530.9|3524.9|3531.6|3525.6|3525.9|3519.9|30
1640262300000|2021-12-23 12:25:00|3531.1|3525.1|3529.9|3523.9|3532.1|3526.1|3529.6|3523.6|20
1640262600000|2021-12-23 12:30:00|3531.1|3525.1|3529.9|3523.9|3531.9|3525.9|3529.9|3523.9|19
1640262900000|2021-12-23 12:35:00|3529.4|3523.4|3526.4|3520.4|3529.9|3523.9|3525.4|3519.4|18
1640263200000|2021-12-23 12:40:00|3526.9|3520.9|3526.4|3520.4|3528.6|3522.6|3525.9|3519.9|29
1640263500000|2021-12-23 12:45:00|3525.6|3519.6|3523.9|3517.9|3525.6|3519.6|3522.1|3516.1|37
1640263800000|2021-12-23 12:50:00|3524.4|3518.4|3518.6|3512.6|3524.4|3518.4|3516.6|3510.6|61
1640264100000|2021-12-23 12:55:00|3518.4|3512.4|3523.6|3517.6|3524.1|3518.1|3515.1|3509.1|54
1640264400000|2021-12-23 13:00:00|3523.9|3517.9|3513.6|3507.6|3525.4|3519.4|3510.6|3504.6|242
1640264700000|2021-12-23 13:05:00|3513.9|3507.9|3516.9|3510.9|3521.6|3515.6|3513.9|3507.9|114
1640265000000|2021-12-23 13:10:00|3516.6|3510.6|3515.9|3509.9|3519.1|3513.1|3513.1|3507.1|236
1640265300000|2021-12-23 13:15:00|3515.6|3509.6|3522.9|3516.9|3523.1|3517.1|3514.1|3508.1|93
1640265600000|2021-12-23 13:20:00|3522.6|3516.6|3525.9|3519.9|3525.9|3519.9|3518.6|3512.6|67
1640265900000|2021-12-23 13:25:00|3525.6|3519.6|3523.9|3517.9|3525.6|3519.6|3522.1|3516.1|55
1640266200000|2021-12-23 13:30:00|3524.1|3518.1|3519.9|3513.9|3524.1|3518.1|3518.6|3512.6|54
1640266500000|2021-12-23 13:35:00|3519.4|3513.4|3518.1|3512.1|3522.4|3516.4|3518.1|3512.1|50
1640266800000|2021-12-23 13:40:00|3517.9|3511.9|3515.9|3509.9|3518.1|3512.1|3514.1|3508.1|100
1640267100000|2021-12-23 13:45:00|3516.6|3510.6|3524.6|3518.6|3524.6|3518.6|3516.4|3510.4|48
1640267400000|2021-12-23 13:50:00|3524.9|3518.9|3529.4|3523.4|3531.6|3525.6|3524.9|3518.9|56
1640267700000|2021-12-23 13:55:00|3529.1|3523.1|3531.1|3525.1|3532.4|3526.4|3528.4|3522.4|39
1640268000000|2021-12-23 14:00:00|3530.9|3524.9|3530.9|3524.9|3532.6|3526.6|3528.9|3522.9|89
1640268300000|2021-12-23 14:05:00|3530.4|3524.4|3530.6|3524.6|3532.4|3526.4|3528.9|3522.9|70
1640268600000|2021-12-23 14:10:00|3530.9|3524.9|3532.6|3526.6|3535.6|3529.6|3530.6|3524.6|70
1640268900000|2021-12-23 14:15:00|3532.4|3526.4|3534.4|3528.4|3534.4|3528.4|3532.1|3526.1|43
1640269200000|2021-12-23 14:20:00|3534.1|3528.1|3530.9|3524.9|3534.4|3528.4|3529.6|3523.6|52
1640269500000|2021-12-23 14:25:00|3529.6|3523.6|3531.9|3525.9|3532.9|3526.9|3527.6|3521.6|65
1640269800000|2021-12-23 14:30:00|3532.1|3526.1|3530.9|3524.9|3532.6|3526.6|3530.1|3524.1|65
1640270100000|2021-12-23 14:35:00|3530.6|3524.6|3531.6|3525.6|3534.4|3528.4|3526.6|3520.6|96
1640270400000|2021-12-23 14:40:00|3531.1|3525.1|3525.9|3519.9|3531.1|3525.1|3524.4|3518.4|81
1640270700000|2021-12-23 14:45:00|3533.9|3527.9|3536.9|3530.9|3537.1|3531.1|3533.4|3527.4|67
1640271000000|2021-12-23 14:50:00|3536.4|3530.4|3536.9|3530.9|3537.1|3531.1|3535.6|3529.6|28
1640271300000|2021-12-23 14:55:00|3537.1|3531.1|3531.1|3525.1|3538.4|3532.4|3530.6|3524.6|41
1640271600000|2021-12-23 15:00:00|3529.9|3523.9|3526.9|3520.9|3532.4|3526.4|3526.4|3520.4|69
1640271900000|2021-12-23 15:05:00|3527.1|3521.1|3521.6|3515.6|3530.6|3524.6|3519.6|3513.6|109
1640272200000|2021-12-23 15:10:00|3521.9|3515.9|3524.4|3518.4|3526.1|3520.1|3521.6|3515.6|31
1640272500000|2021-12-23 15:15:00|3523.9|3517.9|3522.1|3516.1|3524.6|3518.6|3520.6|3514.6|88
1640272800000|2021-12-23 15:20:00|3522.4|3516.4|3518.4|3512.4|3525.4|3519.4|3518.4|3512.4|88
1640273100000|2021-12-23 15:25:00|3518.9|3512.9|3520.4|3514.4|3520.9|3514.9|3516.6|3510.6|58
1640273400000|2021-12-23 15:30:00|3520.6|3514.6|3521.4|3515.4|3522.4|3516.4|3518.4|3512.4|60
1640273700000|2021-12-23 15:35:00|3521.9|3515.9|3525.1|3519.1|3526.4|3520.4|3519.6|3513.6|67
1640274000000|2021-12-23 15:40:00|3524.9|3518.9|3531.4|3525.4|3531.6|3525.6|3524.9|3518.9|64
1640274300000|2021-12-23 15:45:00|3531.6|3525.6|3530.9|3524.9|3534.1|3528.1|3530.9|3524.9|44
1640274600000|2021-12-23 15:50:00|3531.4|3525.4|3534.9|3528.9|3537.1|3531.1|3530.9|3524.9|64
1640274900000|2021-12-23 15:55:00|3534.4|3528.4|3525.1|3519.1|3536.1|3530.1|3524.9|3518.9|167
1640275200000|2021-12-23 16:00:00|3524.6|3518.6|3528.6|3522.6|3529.9|3523.9|3524.6|3518.6|51
1640275500000|2021-12-23 16:05:00|3528.9|3522.9|3528.4|3522.4|3529.6|3523.6|3527.9|3521.9|36
1640275800000|2021-12-23 16:10:00|3528.1|3522.1|3528.4|3522.4|3528.4|3522.4|3527.1|3521.1|20
1640276100000|2021-12-23 16:15:00|3528.6|3522.6|3529.4|3523.4|3529.6|3523.6|3527.6|3521.6|72
1640276400000|2021-12-23 16:20:00|3529.9|3523.9|3528.9|3522.9|3529.9|3523.9|3527.9|3521.9|45
1640276700000|2021-12-23 16:25:00|3529.1|3523.1|3527.6|3521.6|3529.6|3523.6|3526.9|3520.9|42
1640277000000|2021-12-23 16:30:00|3527.9|3521.9|3527.6|3521.6|3528.9|3522.9|3526.9|3520.9|64
1640277300000|2021-12-23 16:35:00|3528.1|3522.1|3525.9|3519.9|3528.1|3522.1|3525.4|3519.4|50
1640277600000|2021-12-23 16:40:00|3526.1|3520.1|3523.9|3517.9|3526.1|3520.1|3522.9|3516.9|49
1640277900000|2021-12-23 16:45:00|3523.1|3517.1|3526.4|3520.4|3527.4|3521.4|3523.1|3517.1|33
1640278200000|2021-12-23 16:50:00|3526.1|3520.1|3526.9|3520.9|3527.9|3521.9|3526.1|3520.1|26
1640278500000|2021-12-23 16:55:00|3527.4|3521.4|3526.9|3520.9|3528.4|3522.4|3526.9|3520.9|22
1640278800000|2021-12-23 17:00:00|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1640279100000|2021-12-23 17:05:00|3526.6|3520.6|3527.1|3521.1|3527.9|3521.9|3526.6|3520.6|8
1640279400000|2021-12-23 17:10:00|3527.4|3521.4|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|3
1640279700000|2021-12-23 17:15:00|3527.6|3521.6|3525.4|3519.4|3528.1|3522.1|3524.9|3518.9|15
1640280000000|2021-12-23 17:20:00|3524.9|3518.9|3524.6|3518.6|3524.9|3518.9|3522.9|3516.9|9
1640280300000|2021-12-23 17:25:00|3525.4|3519.4|3524.9|3518.9|3525.6|3519.6|3524.6|3518.6|4
1640280600000|2021-12-23 17:30:00|3525.1|3519.1|3526.4|3520.4|3526.4|3520.4|3525.1|3519.1|5
1640280900000|2021-12-23 17:35:00|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1640281200000|2021-12-23 17:40:00|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.4|3520.4|7
1640281500000|2021-12-23 17:45:00|3527.4|3521.4|3524.6|3518.6|3527.4|3521.4|3524.6|3518.6|6
1640281800000|2021-12-23 17:50:00|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|5
1640282100000|2021-12-23 17:55:00|3524.6|3518.6|3524.5|3518.5|3524.6|3518.6|3523.4|3517.4|7
1640307600000|2021-12-24 01:00:00|3522.9|3516.9|3526.1|3520.1|3526.4|3520.4|3522.9|3516.9|15
1640307900000|2021-12-24 01:05:00|3526.4|3520.4|3520.6|3514.6|3526.4|3520.4|3520.6|3514.6|12
1640308200000|2021-12-24 01:10:00|3519.6|3513.6|3520.4|3514.4|3522.9|3516.9|3519.6|3513.6|58
1640308500000|2021-12-24 01:15:00|3520.6|3514.6|3516.6|3510.6|3520.6|3514.6|3516.6|3510.6|21
1640308800000|2021-12-24 01:20:00|3516.1|3510.1|3512.6|3506.6|3516.1|3510.1|3512.6|3506.6|22
1640309100000|2021-12-24 01:25:00|3512.1|3506.1|3511.4|3505.4|3515.9|3509.9|3510.4|3504.4|31
1640309400000|2021-12-24 01:30:00|3511.1|3505.1|3510.1|3504.1|3511.6|3505.6|3507.1|3501.1|46
1640309700000|2021-12-24 01:35:00|3510.4|3504.4|3506.9|3500.9|3511.4|3505.4|3506.1|3497.8|46
1640310000000|2021-12-24 01:40:00|3507.1|3501.1|3508.9|3502.9|3510.1|3504.1|3502.9|3496.9|65
1640310300000|2021-12-24 01:45:00|3508.4|3502.4|3509.6|3503.6|3509.9|3503.9|3507.6|3501.6|45
1640310600000|2021-12-24 01:50:00|3509.9|3503.9|3514.4|3508.4|3514.9|3508.9|3509.9|3503.9|43
1640310900000|2021-12-24 01:55:00|3514.9|3508.9|3522.6|3516.6|3522.6|3516.6|3514.9|3508.9|158
1640311200000|2021-12-24 02:00:00|3521.9|3515.9|3519.6|3513.6|3522.6|3516.6|3517.9|3511.9|99
1640311500000|2021-12-24 02:05:00|3519.9|3513.9|3523.6|3517.6|3524.1|3518.1|3519.6|3513.6|22
1640311800000|2021-12-24 02:10:00|3520.9|3514.9|3520.8|3508.3|3522.1|3516.1|3519.4|3507.8|39
1640312100000|2021-12-24 02:15:00|3525.3|3508.8|3518.6|3512.6|3525.3|3512.9|3518.4|3508.8|4
1640312400000|2021-12-24 02:20:00|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640313000000|2021-12-24 02:30:00|3519.1|3513.1|3522.6|3516.6|3523.1|3517.1|3517.6|3511.6|150
1640313300000|2021-12-24 02:35:00|3522.1|3516.1|3522.4|3516.4|3523.1|3517.1|3521.6|3515.6|66
1640313600000|2021-12-24 02:40:00|3522.6|3516.6|3519.6|3513.6|3522.6|3516.6|3518.4|3512.4|95
1640313900000|2021-12-24 02:45:00|3519.4|3513.4|3520.9|3514.9|3521.4|3515.4|3519.4|3513.4|17
1640314200000|2021-12-24 02:50:00|3521.1|3515.1|3520.6|3514.6|3522.6|3516.6|3519.9|3513.9|30
1640314500000|2021-12-24 02:55:00|3520.9|3514.9|3511.4|3505.4|3522.4|3516.4|3510.9|3504.9|273
1640314800000|2021-12-24 03:00:00|3511.9|3505.9|3511.9|3505.9|3512.6|3506.6|3508.9|3502.9|119
1640315100000|2021-12-24 03:05:00|3513.1|3507.1|3513.4|3507.4|3514.6|3508.6|3511.6|3505.6|56
1640315400000|2021-12-24 03:10:00|3514.1|3508.1|3514.6|3508.6|3517.8|3511.4|3513.4|3507.4|91
1640315700000|2021-12-24 03:15:00|3515.1|3509.1|3512.6|3506.6|3516.3|3509.6|3512.6|3506.6|47
1640316000000|2021-12-24 03:20:00|3512.9|3506.9|3515.1|3509.1|3516.5|3509.6|3512.6|3506.6|36
1640316300000|2021-12-24 03:25:00|3515.4|3509.4|3517.8|3511.8|3520.1|3514.1|3515.4|3509.4|53
1640316600000|2021-12-24 03:30:00|3518|3512|3516.4|3510.4|3518.9|3512.9|3516.1|3510.1|12
1640316900000|2021-12-24 03:35:00|3516.1|3510.1|3516.9|3510.9|3516.9|3510.9|3516.1|3510.1|2
1640317500000|2021-12-24 03:45:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640317800000|2021-12-24 03:50:00|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|8
1640318100000|2021-12-24 03:55:00|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|8
1640319600000|2021-12-24 04:20:00|3517.4|3511.4|3517.1|3511.1|3518.4|3512.4|3517.1|3511.1|9
1640319900000|2021-12-24 04:25:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640322000000|2021-12-24 05:00:00|3517.6|3511.6|3517.4|3511.4|3517.9|3511.9|3517.4|3511.4|3
1640322300000|2021-12-24 05:05:00|3517.1|3511.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|3
1640322900000|2021-12-24 05:15:00|3517.9|3511.9|3516.6|3510.6|3518.1|3512.1|3516.6|3510.6|4
1640323500000|2021-12-24 05:25:00|3516.4|3510.4|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|5
1640323800000|2021-12-24 05:30:00|3515.1|3509.1|3514.6|3508.6|3516.4|3510.4|3512.9|3506.9|39
1640324100000|2021-12-24 05:35:00|3514.1|3508.1|3514.6|3508.6|3516.4|3510.4|3514.1|3508.1|15
1640324400000|2021-12-24 05:40:00|3514.4|3508.4|3516.1|3510.1|3517.1|3511.1|3514.4|3508.4|16
1640324700000|2021-12-24 05:45:00|3515.9|3509.9|3512.6|3506.6|3516.4|3510.4|3512.4|3506.4|21
1640325000000|2021-12-24 05:50:00|3512.4|3506.4|3512.4|3506.4|3513.6|3507.6|3511.9|3505.9|14
1640325300000|2021-12-24 05:55:00|3512.1|3506.1|3513.4|3507.4|3513.4|3507.4|3512.1|3506.1|22
1640325600000|2021-12-24 06:00:00|3512.9|3506.9|3508.6|3502.6|3512.9|3506.9|3508.6|3502.6|15
1640325900000|2021-12-24 06:05:00|3508.9|3502.9|3507.9|3501.9|3509.1|3503.1|3506.6|3500.6|35
1640326200000|2021-12-24 06:10:00|3507.6|3501.6|3509.1|3503.1|3509.4|3503.4|3505.6|3499.6|31
1640326500000|2021-12-24 06:15:00|3509.4|3503.4|3512.4|3506.4|3513.4|3507.4|3509.4|3503.4|40
1640326800000|2021-12-24 06:20:00|3512.6|3506.6|3513.1|3507.1|3514.1|3508.1|3509.8|3503.8|37
1640327100000|2021-12-24 06:25:00|3513.4|3507.4|3507.4|3501.4|3513.4|3507.4|3506.1|3500.1|40
1640327400000|2021-12-24 06:30:00|3506.9|3500.9|3511|3505|3513.1|3507.1|3505.6|3499.6|45
1640327700000|2021-12-24 06:35:00|3512.1|3506.1|3507.1|3501.1|3512.6|3506.6|3507.1|3501.1|26
1640328000000|2021-12-24 06:40:00|3506.9|3500.9|3507.9|3501.9|3510.4|3504.4|3506.6|3500.6|26
1640328300000|2021-12-24 06:45:00|3507.6|3501.6|3506.4|3500.4|3508.9|3502.9|3505.6|3499.6|14
1640328600000|2021-12-24 06:50:00|3505.5|3499.5|3508.4|3502.4|3510.4|3504.4|3500.1|3494.1|77
1640328900000|2021-12-24 06:55:00|3508.6|3502.6|3511.4|3505.4|3511.6|3505.6|3506.1|3500.1|52
1640329200000|2021-12-24 07:00:00|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.4|3504.4|3
1640329500000|2021-12-24 07:05:00|3511.4|3505.4|3510.6|3504.6|3511.6|3505.6|3510.6|3504.6|7
1640329800000|2021-12-24 07:10:00|3511.4|3505.4|3514.9|3508.9|3514.9|3508.9|3510.4|3504.4|5
1640330100000|2021-12-24 07:15:00|3514.4|3508.4|3514.9|3508.9|3514.9|3508.9|3514.4|3508.4|3
1640330400000|2021-12-24 07:20:00|3515.6|3509.6|3511.9|3505.9|3516.4|3510.4|3511.9|3505.9|11
1640330700000|2021-12-24 07:25:00|3512.1|3506.1|3516.4|3510.4|3516.4|3510.4|3511.9|3505.9|5
1640331000000|2021-12-24 07:30:00|3516.1|3510.1|3519.9|3513.9|3520.9|3514.9|3516.1|3510.1|7
1640331300000|2021-12-24 07:35:00|3519.6|3513.6|3520.1|3514.1|3520.4|3514.4|3517.1|3511.1|13
1640331600000|2021-12-24 07:40:00|3520.9|3514.9|3521.1|3515.1|3521.9|3515.9|3520.4|3514.4|8
1640331900000|2021-12-24 07:45:00|3520.4|3514.4|3519.4|3513.4|3520.4|3514.4|3519.1|3513.1|7
1640332200000|2021-12-24 07:50:00|3519.1|3513.1|3519.9|3513.9|3520.1|3514.1|3519.1|3513.1|8
1640332500000|2021-12-24 07:55:00|3520.1|3514.1|3521.1|3515.1|3521.1|3515.1|3518.4|3512.4|12
1640332800000|2021-12-24 08:00:00|3522.1|3516.1|3521.6|3515.6|3522.4|3516.4|3519.9|3513.9|12
1640333100000|2021-12-24 08:05:00|3521.9|3515.9|3521.9|3515.9|3522.4|3516.4|3521.6|3515.6|6
1640333400000|2021-12-24 08:10:00|3521.6|3515.6|3525.9|3519.9|3526.6|3520.6|3521.4|3515.4|14
1640333700000|2021-12-24 08:15:00|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640334000000|2021-12-24 08:20:00|3526.3|3520.3|3525.1|3519.1|3527.4|3521.4|3525.1|3519.1|11
1640334300000|2021-12-24 08:25:00|3525.9|3519.9|3528.4|3522.4|3528.9|3522.9|3525.9|3519.9|17
1640334600000|2021-12-24 08:30:00|3528.1|3522.1|3525.6|3519.6|3528.6|3522.6|3524.1|3518.1|18
1640334900000|2021-12-24 08:35:00|3525.4|3519.4|3526.6|3520.6|3527.6|3521.6|3525.4|3519.4|14
1640335200000|2021-12-24 08:40:00|3526.4|3520.4|3527.9|3521.9|3528.9|3522.9|3526.4|3520.4|9
1640335500000|2021-12-24 08:45:00|3527.4|3521.4|3530.6|3524.6|3530.6|3524.6|3527.4|3521.4|6
1640335800000|2021-12-24 08:50:00|3530.9|3524.9|3528.6|3522.6|3532.1|3526.1|3528.4|3522.4|14
1640336100000|2021-12-24 08:55:00|3528.1|3522.1|3527.1|3521.1|3529.6|3523.6|3527.1|3521.1|14
1640336400000|2021-12-24 09:00:00|3526.9|3520.9|3526.1|3520.1|3526.9|3520.9|3524.6|3518.6|13
1640336700000|2021-12-24 09:05:00|3526.4|3520.4|3527.1|3521.1|3530|3522.4|3525.6|3519.6|9
1640337000000|2021-12-24 09:10:00|3527.9|3521.9|3527.6|3521.6|3527.9|3521.9|3527.6|3521.6|4
1640337600000|2021-12-24 09:20:00|3527.4|3521.4|3527.4|3521.4|3527.6|3521.6|3527.1|3521.1|5
1640337900000|2021-12-24 09:25:00|3527.1|3521.1|3526.9|3520.9|3527.6|3521.6|3526.9|3520.9|8
1640338200000|2021-12-24 09:30:00|3526.4|3520.4|3527.4|3521.4|3529.4|3523.4|3526.1|3520.1|21
1640338500000|2021-12-24 09:35:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640338800000|2021-12-24 09:40:00|3528.1|3522.1|3527.9|3521.9|3529.1|3523.1|3527.6|3521.6|10
1640339100000|2021-12-24 09:45:00|3528.1|3522.1|3526.9|3520.9|3529.1|3523.1|3526.9|3520.9|11
1640339400000|2021-12-24 09:50:00|3527.6|3521.6|3527.1|3521.1|3528.1|3522.1|3526.4|3520.4|19
1640339700000|2021-12-24 09:55:00|3526.6|3520.6|3527.4|3521.4|3527.6|3521.6|3526.4|3520.4|31
1640340000000|2021-12-24 10:00:00|3527.1|3521.1|3525.4|3519.4|3527.4|3521.4|3524.1|3518.1|28
1640340900000|2021-12-24 10:15:00|3526.8|3520.8|3525.9|3519.9|3526.8|3520.8|3525.9|3519.9|2
1640341200000|2021-12-24 10:20:00|3525.6|3519.6|3526.6|3520.6|3526.6|3520.6|3525.6|3519.6|2
1640341500000|2021-12-24 10:25:00|3526.4|3520.4|3527.1|3521.1|3527.1|3521.1|3526.4|3520.4|3
1640341800000|2021-12-24 10:30:00|3527.6|3521.6|3528.4|3522.4|3528.4|3522.4|3527.1|3521.1|9
1640342100000|2021-12-24 10:35:00|3528.1|3522.1|3528.4|3522.4|3528.4|3522.4|3528.1|3522.1|2
1640342400000|2021-12-24 10:40:00|3528.1|3522.1|3528.6|3522.6|3528.6|3522.6|3527.6|3521.6|7
1640342700000|2021-12-24 10:45:00|3528.4|3522.4|3529.4|3523.4|3529.4|3523.4|3528.1|3522.1|10
1640343000000|2021-12-24 10:50:00|3529.1|3523.1|3530.4|3524.4|3530.4|3524.4|3529.1|3523.1|5
1640343300000|2021-12-24 10:55:00|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1640343600000|2021-12-24 11:00:00|3528.6|3522.6|3528.4|3522.4|3528.9|3522.9|3527.9|3521.9|8
1640343900000|2021-12-24 11:05:00|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.4|3521.4|6
1640344200000|2021-12-24 11:10:00|3527.4|3521.4|3530.6|3524.6|3530.6|3524.6|3527.4|3521.4|8
1640344500000|2021-12-24 11:15:00|3530.4|3524.4|3532.1|3526.1|3532.1|3526.1|3529.9|3523.9|7
1640344800000|2021-12-24 11:20:00|3531.1|3525.1|3533.6|3527.6|3535.6|3529.6|3530.1|3524.1|21
1640345100000|2021-12-24 11:25:00|3533.4|3527.4|3532.1|3526.1|3533.4|3527.4|3529.4|3523.4|11
1640345400000|2021-12-24 11:30:00|3532.4|3526.4|3533.4|3527.4|3534.6|3528.6|3532.1|3526.1|10
1640345700000|2021-12-24 11:35:00|3534.1|3528.1|3536.1|3530.1|3536.4|3530.4|3532.6|3526.6|36
1640346000000|2021-12-24 11:40:00|3535.1|3529.1|3537.4|3531.4|3537.4|3531.4|3534.6|3528.6|42
1640346300000|2021-12-24 11:45:00|3537.6|3531.6|3539.4|3533.4|3541.1|3535.1|3535.6|3526.8|40
1640346600000|2021-12-24 11:50:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640346900000|2021-12-24 11:55:00|3538.4|3532.4|3539.9|3533.9|3540.1|3534.1|3536.4|3530.4|7
1640347200000|2021-12-24 12:00:00|3540.1|3534.1|3537.4|3531.4|3540.1|3534.1|3536.3|3530.3|14
1640347500000|2021-12-24 12:05:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640347800000|2021-12-24 12:10:00|3536.4|3530.4|3532.1|3526.1|3537.6|3531.6|3532.1|3526.1|15
1640348100000|2021-12-24 12:15:00|3533.4|3527.4|3535.4|3529.4|3535.6|3529.6|3532.6|3526.6|12
1640348400000|2021-12-24 12:20:00|3535.1|3529.1|3534.4|3528.4|3535.1|3529.1|3534.4|3528.4|3
1640348700000|2021-12-24 12:25:00|3533.4|3527.4|3531.1|3525.1|3533.4|3527.4|3531.1|3525.1|4
1640349000000|2021-12-24 12:30:00|3530.6|3524.6|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|3
1640349300000|2021-12-24 12:35:00|3528.9|3522.9|3530.4|3524.4|3530.6|3524.6|3528.9|3522.9|7
1640349600000|2021-12-24 12:40:00|3530.6|3524.6|3530.4|3524.4|3531.1|3525.1|3530.1|3524.1|8
1640349900000|2021-12-24 12:45:00|3530.9|3524.9|3531.1|3525.1|3533.6|3527.6|3530.9|3524.9|13
1640350200000|2021-12-24 12:50:00|3531.9|3525.9|3533.9|3527.9|3533.9|3527.9|3531.9|3525.9|7
1640350500000|2021-12-24 12:55:00|3533.6|3527.6|3535.4|3529.4|3536.4|3530.4|3533.4|3527.4|35
1640350800000|2021-12-24 13:00:00|3535.1|3529.1|3542.9|3536.9|3548.6|3542.6|3533.5|3527.5|120
1640351100000|2021-12-24 13:05:00|3541.4|3535.4|3544.9|3538.9|3547.9|3541.9|3540.6|3534.6|97
1640351400000|2021-12-24 13:10:00|3544.4|3538.4|3535.9|3529.9|3544.4|3538.4|3533.6|3527.6|72
1640351700000|2021-12-24 13:15:00|3536.4|3530.4|3526.9|3520.9|3537.1|3531.1|3526.6|3520.6|64
1640352000000|2021-12-24 13:20:00|3526.4|3520.4|3524.4|3518.4|3527.1|3521.1|3523.6|3517.6|94
1640352300000|2021-12-24 13:25:00|3524.6|3518.6|3521.4|3515.4|3525.6|3519.6|3520.9|3514.9|64
1640352600000|2021-12-24 13:30:00|3520.9|3514.9|3523.1|3517.1|3524.9|3518.9|3520.9|3514.9|24
1640352900000|2021-12-24 13:35:00|3523.4|3517.4|3521.9|3515.9|3523.9|3517.9|3520.1|3514.1|44
1640353200000|2021-12-24 13:40:00|3522.6|3516.6|3522.9|3516.9|3528.6|3522.6|3522.3|3516.3|43
1640353500000|2021-12-24 13:45:00|3523.1|3517.1|3521.6|3515.6|3523.4|3517.4|3521.6|3515.6|7
1640353800000|2021-12-24 13:50:00|3521.4|3515.4|3521.4|3515.4|3522.4|3516.4|3521.1|3515.1|11
1640354100000|2021-12-24 13:55:00|3521.1|3515.1|3523.1|3517.1|3523.1|3517.1|3521.1|3515.1|10
1640354400000|2021-12-24 14:00:00|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3521.6|3515.6|6
1640354700000|2021-12-24 14:05:00|3522.1|3516.1|3519.1|3513.1|3522.1|3516.1|3518.9|3512.9|22
1640355000000|2021-12-24 14:10:00|3518.4|3512.4|3521.9|3515.9|3522.1|3516.1|3518.4|3512.4|28
1640355300000|2021-12-24 14:15:00|3521.6|3515.6|3519.4|3513.4|3521.6|3515.6|3519.4|3513.4|17
1640355600000|2021-12-24 14:20:00|3519.1|3513.1|3518.4|3512.4|3519.4|3513.4|3517.4|3511.4|34
1640355900000|2021-12-24 14:25:00|3519.1|3513.1|3514.9|3508.9|3519.4|3513.4|3514.6|3508.6|18
1640356200000|2021-12-24 14:30:00|3515.1|3509.1|3515.1|3509.1|3515.9|3509.9|3509.4|3503.4|53
1640356500000|2021-12-24 14:35:00|3515.6|3509.6|3514.9|3508.9|3517.6|3511.6|3514.9|3508.9|26
1640356800000|2021-12-24 14:40:00|3515.4|3509.4|3517.1|3511.1|3517.9|3511.9|3515.1|3509.1|16
1640357100000|2021-12-24 14:45:00|3516.6|3510.6|3513.8|3507.8|3516.6|3510.6|3513.1|3507.1|35
1640357400000|2021-12-24 14:50:00|3513.4|3507.4|3510.6|3504.6|3513.9|3507.9|3510.1|3504.1|60
1640357700000|2021-12-24 14:55:00|3510.9|3504.9|3508.1|3502.1|3510.9|3504.9|3507.6|3501.6|46
1640358000000|2021-12-24 15:00:00|3507.4|3501.4|3495.4|3489.4|3507.4|3501.4|3492.6|3486.6|105
1640358300000|2021-12-24 15:05:00|3495.6|3489.6|3505.4|3499.4|3505.4|3499.4|3495.1|3489.1|30
1640358600000|2021-12-24 15:10:00|3505.6|3499.6|3508.4|3502.4|3508.6|3502.6|3505.6|3499.6|15
1640358900000|2021-12-24 15:15:00|3508.1|3502.1|3513.9|3507.9|3513.9|3507.9|3507.9|3501.9|15
1640359200000|2021-12-24 15:20:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640359500000|2021-12-24 15:25:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640359800000|2021-12-24 15:30:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640360700000|2021-12-24 15:45:00|3514.6|3508.6|3519.4|3513.4|3519.9|3513.9|3514.6|3508.6|21
1640361000000|2021-12-24 15:50:00|3519.6|3513.6|3522.6|3516.6|3524.9|3518.9|3519.6|3513.6|20
1640361300000|2021-12-24 15:55:00|3522.9|3516.9|3527.1|3521.1|3527.6|3521.6|3522.9|3516.9|21
1640361600000|2021-12-24 16:00:00|3527.4|3521.4|3523.9|3517.9|3527.4|3521.4|3523.6|3517.6|15
1640361900000|2021-12-24 16:05:00|3523.6|3517.6|3522.9|3516.9|3523.6|3517.6|3522.9|3516.9|4
1640362200000|2021-12-24 16:10:00|3522.6|3516.6|3519.9|3513.9|3522.6|3516.6|3519.9|3513.9|11
1640362500000|2021-12-24 16:15:00|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3518.9|3512.9|6
1640362800000|2021-12-24 16:20:00|3519.6|3513.6|3523.1|3517.1|3523.4|3517.4|3519.6|3513.6|24
1640363100000|2021-12-24 16:25:00|3523.4|3517.4|3522.4|3516.4|3523.4|3517.4|3522.1|3516.1|9
1640363700000|2021-12-24 16:35:00|3522.6|3516.6|3523.1|3517.1|3524.1|3518.1|3522.4|3516.4|15
1640364000000|2021-12-24 16:40:00|3523.4|3517.4|3523.4|3517.4|3523.9|3517.9|3523.4|3517.4|9
1640364600000|2021-12-24 16:50:00|3523.6|3517.6|3527.9|3521.9|3528.1|3522.1|3523.4|3517.4|14
1640364900000|2021-12-24 16:55:00|3527.4|3521.4|3525.4|3519.4|3527.4|3521.4|3525.4|3519.4|7
1640365200000|2021-12-24 17:00:00|3525.1|3519.1|3524.1|3518.1|3525.1|3519.1|3524.1|3518.1|4
1640365500000|2021-12-24 17:05:00|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1640365800000|2021-12-24 17:10:00|3523.6|3517.6|3512.6|3506.6|3523.6|3517.6|3512.4|3506.4|17
1640366100000|2021-12-24 17:15:00|3512.9|3506.9|3518.9|3512.9|3520.1|3514.1|3512.9|3506.9|10
1640366400000|2021-12-24 17:20:00|3519.1|3513.1|3518.4|3512.4|3519.1|3513.1|3518.4|3512.4|7
1640366700000|2021-12-24 17:25:00|3518.6|3512.6|3518.6|3512.6|3519.1|3513.1|3518.4|3512.4|5
1640367000000|2021-12-24 17:30:00|3519.4|3513.4|3518.4|3512.4|3520.9|3514.9|3518.4|3512.4|31
1640367300000|2021-12-24 17:35:00|3518.1|3512.1|3520.6|3514.6|3520.6|3514.6|3518.1|3512.1|18
1640367600000|2021-12-24 17:40:00|3520.9|3514.9|3519.9|3513.9|3520.9|3514.9|3519.9|3513.9|3
1640367900000|2021-12-24 17:45:00|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3516.9|3510.9|14
1640368200000|2021-12-24 17:50:00|3520.1|3514.1|3520.4|3514.4|3520.9|3514.9|3520.1|3514.1|4
1640368500000|2021-12-24 17:55:00|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1640739600000|2021-12-29 01:00:00|3469.6|3463.6|3471.9|3465.9|3475.3|3468.1|3468.1|3459.8|117
1640739900000|2021-12-29 01:05:00|3471.6|3465.6|3475.4|3469.4|3477.3|3470.9|3470.1|3464.1|81
1640740200000|2021-12-29 01:10:00|3476.1|3470.1|3486.4|3480.4|3488.8|3480.8|3476.1|3470.1|51
1640740500000|2021-12-29 01:15:00|3485.9|3479.9|3483.1|3477.1|3486.1|3480.1|3481.6|3475.6|85
1640740800000|2021-12-29 01:20:00|3482.9|3476.9|3483.6|3477.6|3488.4|3482.4|3482.6|3476.6|67
1640741100000|2021-12-29 01:25:00|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|1
1640741400000|2021-12-29 01:30:00|3483.9|3477.9|3478.9|3472.9|3484.4|3478.4|3478.9|3472.9|64
1640741700000|2021-12-29 01:35:00|3479.1|3473.1|3476.9|3470.9|3480.9|3474.9|3476.6|3470.6|46
1640742000000|2021-12-29 01:40:00|3477.1|3471.1|3479.6|3473.6|3480.6|3474.6|3476.9|3470.9|31
1640742300000|2021-12-29 01:45:00|3479.9|3473.9|3480.4|3474.4|3485.9|3479.9|3479.9|3472.5|76
1640742600000|2021-12-29 01:50:00|3479.9|3473.9|3482.6|3476.6|3484.6|3478.6|3479.9|3473.9|56
1640742900000|2021-12-29 01:55:00|3482.1|3476.1|3482.6|3476.6|3483.6|3477.6|3481.4|3475.4|53
1640743200000|2021-12-29 02:00:00|3482.4|3476.4|3479.1|3473.1|3483.9|3477.9|3477.6|3471.6|30
1640743500000|2021-12-29 02:05:00|3478.9|3472.9|3474.6|3468.6|3478.9|3472.9|3472.9|3466.9|28
1640743800000|2021-12-29 02:10:00|3475.1|3469.1|3477.4|3471.4|3479.1|3473.1|3475.1|3469.1|17
1640744100000|2021-12-29 02:15:00|3477.1|3471.1|3475.9|3469.9|3477.1|3471.1|3475.6|3469.6|8
1640744400000|2021-12-29 02:20:00|3475.1|3469.1|3472.6|3466.6|3475.1|3469.1|3472.4|3466.4|9
1640744700000|2021-12-29 02:25:00|3472.9|3466.9|3473.1|3467.1|3473.1|3467.1|3472.9|3466.9|2
1640745000000|2021-12-29 02:30:00|3473.4|3467.4|3471.9|3465.9|3474.6|3468.6|3471.6|3465.6|51
1640745300000|2021-12-29 02:35:00|3472.1|3466.1|3470.1|3464.1|3473.1|3467.1|3469.4|3463.4|52
1640745600000|2021-12-29 02:40:00|3469.9|3463.9|3464.1|3458.1|3470.6|3464.6|3464.1|3458.1|95
1640745900000|2021-12-29 02:45:00|3464.4|3458.4|3465.1|3459.1|3465.1|3459.1|3460.9|3454.9|74
1640746200000|2021-12-29 02:50:00|3464.9|3458.9|3465.1|3459.1|3467.1|3461.1|3460.4|3454.4|92
1640746500000|2021-12-29 02:55:00|3466.1|3460.1|3460.6|3454.6|3466.1|3460.1|3459.9|3453.9|65
1640746800000|2021-12-29 03:00:00|3460.4|3454.4|3460.4|3454.4|3464.9|3458.9|3459.9|3453.9|49
1640747100000|2021-12-29 03:05:00|3461.1|3455.1|3460.6|3454.6|3464.4|3458.4|3459.6|3453.6|57
1640747400000|2021-12-29 03:10:00|3460.4|3454.4|3460.6|3454.6|3461.4|3455.4|3457.9|3451.9|39
1640747700000|2021-12-29 03:15:00|3460.4|3454.4|3458.9|3452.9|3463.1|3457.1|3457.9|3451.9|49
1640748000000|2021-12-29 03:20:00|3458.6|3452.6|3457.1|3451.1|3458.9|3452.9|3457.1|3451.1|25
1640748300000|2021-12-29 03:25:00|3456.9|3450.9|3460.6|3454.6|3460.6|3454.6|3453.1|3447.1|157
1640748600000|2021-12-29 03:30:00|3461.1|3455.1|3461.4|3455.4|3464.1|3458.1|3459.1|3453.1|76
1640748900000|2021-12-29 03:35:00|3460.6|3454.6|3455.9|3449.9|3461.6|3455.6|3455.9|3449.9|33
1640749200000|2021-12-29 03:40:00|3456.1|3450.1|3457.6|3451.6|3460.6|3454.6|3455.6|3449.6|28
1640749500000|2021-12-29 03:45:00|3457.4|3451.4|3457.9|3451.9|3457.9|3451.9|3457.4|3451.4|5
1640749800000|2021-12-29 03:50:00|3458.1|3452.1|3460.4|3454.4|3461.4|3455.4|3458.1|3452.1|16
1640750100000|2021-12-29 03:55:00|3459.6|3453.6|3460.9|3454.9|3461.6|3455.6|3459.4|3453.4|18
1640750400000|2021-12-29 04:00:00|3459.9|3453.9|3460.6|3454.6|3462.1|3456.1|3459.9|3453.9|19
1640750700000|2021-12-29 04:05:00|3460.9|3454.9|3462.4|3456.4|3462.6|3456.6|3460.9|3454.9|7
1640751000000|2021-12-29 04:10:00|3461.6|3455.6|3463.1|3457.1|3465.1|3459.1|3460.6|3454.6|25
1640751300000|2021-12-29 04:15:00|3462.1|3456.1|3460.4|3454.4|3462.1|3456.1|3460.4|3454.4|9
1640751600000|2021-12-29 04:20:00|3461.1|3455.1|3462.1|3456.1|3462.9|3456.9|3460.4|3454.4|11
1640751900000|2021-12-29 04:25:00|3461.4|3455.4|3461.6|3455.6|3463.4|3457.4|3461.4|3455.4|8
1640752200000|2021-12-29 04:30:00|3461.4|3455.4|3461.6|3455.6|3461.6|3455.6|3461.4|3455.4|2
1640752500000|2021-12-29 04:35:00|3461.4|3455.4|3461.1|3455.1|3461.4|3455.4|3461.1|3455.1|2
1640752800000|2021-12-29 04:40:00|3461.4|3455.4|3461.4|3455.4|3461.4|3455.4|3461.4|3455.4|1
1640753100000|2021-12-29 04:45:00|3461.1|3455.1|3460.1|3454.1|3461.1|3455.1|3460.1|3454.1|3
1640754300000|2021-12-29 05:05:00|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|1
1640754600000|2021-12-29 05:10:00|3460.9|3454.9|3465.1|3459.1|3465.1|3459.1|3460.9|3454.9|5
1640754900000|2021-12-29 05:15:00|3464.6|3458.6|3464.4|3458.4|3464.6|3458.6|3464.4|3458.4|2
1640755200000|2021-12-29 05:20:00|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|1
1640755800000|2021-12-29 05:30:00|3464.4|3458.4|3456.1|3450.1|3465.4|3459.4|3454.6|3448.6|122
1640756100000|2021-12-29 05:35:00|3455.6|3449.6|3455.9|3449.9|3457.4|3451.4|3454.1|3448.1|58
1640756400000|2021-12-29 05:40:00|3456.1|3450.1|3457.4|3451.4|3458.1|3452.1|3454.9|3448.9|39
1640756700000|2021-12-29 05:45:00|3457.6|3451.6|3460.6|3454.6|3463.4|3457.4|3457.6|3451.6|60
1640757000000|2021-12-29 05:50:00|3460.9|3454.9|3462.9|3456.9|3464.6|3458.6|3460.6|3454.6|44
1640757300000|2021-12-29 05:55:00|3462.6|3456.6|3462.9|3456.9|3466.1|3460.1|3460.4|3454.4|65
1640757600000|2021-12-29 06:00:00|3463.1|3457.1|3457.9|3451.9|3465.4|3459.4|3456.9|3450.9|109
1640757900000|2021-12-29 06:05:00|3458.4|3452.4|3461.6|3455.6|3462.1|3456.1|3454.9|3448.9|126
1640758200000|2021-12-29 06:10:00|3461.9|3455.9|3462.1|3456.1|3463.9|3457.9|3460.5|3454.5|73
1640758500000|2021-12-29 06:15:00|3461.5|3455.5|3463.4|3457.4|3465.9|3459.9|3459.9|3453.9|110
1640758800000|2021-12-29 06:20:00|3464|3456|3457.6|3451.6|3464|3457.3|3457.4|3451|74
1640759100000|2021-12-29 06:25:00|3457.9|3451.9|3464.6|3458.6|3464.6|3458.6|3457.9|3451.9|30
1640759400000|2021-12-29 06:30:00|3464.9|3458.9|3468.9|3462.9|3470.1|3464.1|3464.9|3458.9|29
1640759700000|2021-12-29 06:35:00|3468.6|3462.6|3472.4|3466.4|3473.9|3467.9|3468.6|3462.6|120
1640760000000|2021-12-29 06:40:00|3472.1|3466.1|3473.1|3467.1|3475.1|3469.1|3471.6|3465.6|88
1640760300000|2021-12-29 06:45:00|3473.4|3467.4|3473.4|3467.4|3474.6|3468.6|3472.9|3466.9|26
1640760600000|2021-12-29 06:50:00|3473.6|3467.6|3478.1|3472.1|3478.1|3472.1|3473.6|3467.6|29
1640760900000|2021-12-29 06:55:00|3479.1|3473.1|3481.9|3475.9|3482.4|3476.4|3476.1|3470.1|58
1640761200000|2021-12-29 07:00:00|3482.4|3476.4|3487.6|3481.6|3492.1|3486.1|3482.4|3476.4|16
1640761500000|2021-12-29 07:05:00|3487.9|3481.9|3489.4|3483.4|3489.4|3483.4|3487.9|3481.9|2
1640761800000|2021-12-29 07:10:00|3490.6|3484.6|3493.9|3487.9|3500.6|3494.6|3490.6|3484.6|18
1640762100000|2021-12-29 07:15:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3492.9|3486.9|5
1640762400000|2021-12-29 07:20:00|3494.4|3488.4|3496.6|3490.6|3496.6|3490.6|3494.4|3488.4|19
1640762700000|2021-12-29 07:25:00|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640763000000|2021-12-29 07:30:00|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|2
1640763300000|2021-12-29 07:35:00|3497.6|3491.6|3498.1|3492.1|3502.4|3496.4|3497.6|3491.6|30
1640763600000|2021-12-29 07:40:00|3498.6|3492.6|3499.1|3493.1|3499.1|3493.1|3496.1|3490.1|16
1640763900000|2021-12-29 07:45:00|3499.6|3493.6|3495.4|3489.4|3501.4|3495.4|3493.9|3487.9|23
1640764200000|2021-12-29 07:50:00|3495.6|3489.6|3499.4|3493.4|3499.4|3493.4|3495.6|3489.6|15
1640764500000|2021-12-29 07:55:00|3499.1|3493.1|3512.1|3506.1|3512.1|3506.1|3499.1|3493.1|33
1640764800000|2021-12-29 08:00:00|3514.9|3508.9|3509.9|3503.9|3523.6|3517.6|3505.6|3499.6|60
1640765100000|2021-12-29 08:05:00|3509.6|3503.6|3513.4|3507.4|3520.9|3514.9|3508.8|3502.8|44
1640765400000|2021-12-29 08:10:00|3513.1|3507.1|3506.8|3500.8|3513.1|3507.1|3505|3499|69
1640765700000|2021-12-29 08:15:00|3506.6|3500.6|3504.4|3498.4|3507.9|3501.9|3504.1|3498.1|65
1640766000000|2021-12-29 08:20:00|3504.6|3498.6|3511.1|3505.1|3512.6|3506.6|3504.6|3498.6|79
1640766300000|2021-12-29 08:25:00|3510.9|3504.9|3507.4|3501.4|3512.1|3506.1|3507.1|3501.1|48
1640766600000|2021-12-29 08:30:00|3507.6|3501.6|3513.6|3507.6|3516.1|3510.1|3506.9|3500.9|91
1640766900000|2021-12-29 08:35:00|3514.6|3508.6|3519.4|3513.4|3519.6|3513.6|3514.1|3508.1|53
1640767200000|2021-12-29 08:40:00|3519.9|3513.9|3519.6|3513.6|3521.4|3515.4|3515.4|3509.4|84
1640767500000|2021-12-29 08:45:00|3518.4|3512.4|3523.9|3517.9|3524.6|3518.6|3518.4|3512.4|68
1640767800000|2021-12-29 08:50:00|3524.1|3518.1|3525.4|3519.4|3525.6|3519.6|3523.6|3517.6|56
1640768100000|2021-12-29 08:55:00|3524.6|3518.6|3525.6|3519.6|3528.1|3522.1|3523.6|3517.6|61
1640768400000|2021-12-29 09:00:00|3525.9|3519.9|3523.1|3517.1|3526.9|3520.9|3522.4|3516.4|28
1640768700000|2021-12-29 09:05:00|3522.6|3516.6|3521.1|3515.1|3523.4|3517.4|3516.9|3510.9|33
1640769000000|2021-12-29 09:10:00|3520.9|3514.9|3516.6|3510.6|3521.4|3515.4|3516.6|3510.6|13
1640769300000|2021-12-29 09:15:00|3516.4|3510.4|3512.1|3506.1|3516.4|3510.4|3508.4|3502.4|33
1640769600000|2021-12-29 09:20:00|3511.9|3505.9|3507.9|3501.9|3511.9|3505.9|3507.1|3501.1|36
1640769900000|2021-12-29 09:25:00|3507.4|3501.4|3504.4|3498.4|3511.1|3505.1|3499.1|3493.1|46
1640770200000|2021-12-29 09:30:00|3504.6|3498.6|3503.1|3497.1|3505.9|3499.9|3502.4|3496.4|16
1640770500000|2021-12-29 09:35:00|3502.9|3496.9|3503.9|3497.9|3504.1|3498.1|3502.4|3496.4|32
1640770800000|2021-12-29 09:40:00|3504.1|3498.1|3501.4|3495.4|3504.1|3498.1|3500.6|3494.6|36
1640771100000|2021-12-29 09:45:00|3501.6|3495.6|3502.1|3496.1|3503.1|3497.1|3499.4|3493.4|39
1640771400000|2021-12-29 09:50:00|3503.1|3497.1|3504.4|3498.4|3505.1|3499.1|3501.6|3495.6|24
1640771700000|2021-12-29 09:55:00|3504.9|3498.9|3504.4|3498.4|3508.1|3502.1|3504.1|3498.1|17
1640772000000|2021-12-29 10:00:00|3504.1|3498.1|3505.1|3499.1|3507.9|3501.9|3504.1|3498.1|25
1640772300000|2021-12-29 10:05:00|3504.9|3498.9|3502.9|3496.9|3506.1|3500.1|3502.9|3496.9|19
1640772600000|2021-12-29 10:10:00|3502.6|3496.6|3498.9|3492.9|3502.6|3496.6|3498.9|3492.9|17
1640772900000|2021-12-29 10:15:00|3499.1|3493.1|3493.6|3487.6|3499.4|3493.4|3492.1|3486.1|23
1640773200000|2021-12-29 10:20:00|3493.4|3487.4|3493.6|3487.6|3498.1|3492.1|3493.1|3487.1|32
1640773500000|2021-12-29 10:25:00|3493.4|3487.4|3493.1|3487.1|3493.4|3487.4|3489.9|3483.9|11
1640773800000|2021-12-29 10:30:00|3493.4|3487.4|3493.6|3487.6|3498.6|3492.6|3492.4|3486.4|31
1640774100000|2021-12-29 10:35:00|3493.9|3487.9|3493.1|3487.1|3493.9|3487.9|3488.9|3482.9|17
1640774400000|2021-12-29 10:40:00|3493.6|3487.6|3494.4|3488.4|3495.6|3489.6|3493.6|3487.6|10
1640774700000|2021-12-29 10:45:00|3493.1|3487.1|3493.6|3487.6|3493.6|3487.6|3490.1|3484.1|16
1640775000000|2021-12-29 10:50:00|3494.4|3488.4|3487.4|3481.4|3494.9|3488.9|3487.4|3481.4|24
1640775300000|2021-12-29 10:55:00|3487.9|3481.9|3490.6|3484.6|3490.6|3484.6|3487.4|3481.4|12
1640775600000|2021-12-29 11:00:00|3490.1|3484.1|3494.9|3488.9|3494.9|3488.9|3490.1|3484.1|20
1640775900000|2021-12-29 11:05:00|3494.6|3488.6|3495.1|3489.1|3495.6|3489.6|3492.1|3486.1|31
1640776200000|2021-12-29 11:10:00|3493.6|3487.6|3490.1|3484.1|3493.6|3487.6|3490.1|3484.1|13
1640776500000|2021-12-29 11:15:00|3489.9|3483.9|3488|3482|3491.4|3485.4|3487.9|3481.9|19
1640776800000|2021-12-29 11:20:00|3487.9|3481.9|3487.4|3481.4|3488.4|3482.4|3484.9|3478.9|26
1640777100000|2021-12-29 11:25:00|3487.1|3481.1|3487.9|3481.9|3487.9|3481.9|3486.6|3480.6|6
1640777400000|2021-12-29 11:30:00|3487.6|3481.6|3494.6|3488.6|3494.6|3488.6|3487.6|3481.6|16
1640777700000|2021-12-29 11:35:00|3493.9|3487.9|3493.4|3487.4|3493.9|3487.9|3491.4|3485.4|15
1640778000000|2021-12-29 11:40:00|3493.1|3487.1|3501.6|3495.6|3502.4|3496.4|3491.9|3485.9|39
1640778300000|2021-12-29 11:45:00|3502.1|3496.1|3500.1|3494.1|3502.9|3496.9|3498.9|3492.9|41
1640778600000|2021-12-29 11:50:00|3500.4|3494.4|3500.4|3494.4|3505.6|3499.6|3500.1|3494.1|46
1640778900000|2021-12-29 11:55:00|3500.6|3494.6|3506.4|3500.4|3506.9|3500.9|3500.1|3494.1|35
1640779200000|2021-12-29 12:00:00|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3503.6|3497.6|24
1640779500000|2021-12-29 12:05:00|3506.4|3500.4|3507.1|3501.1|3507.6|3501.6|3505.4|3499.4|17
1640779800000|2021-12-29 12:10:00|3506.9|3500.9|3505.4|3499.4|3507.9|3501.9|3503.6|3497.6|21
1640780100000|2021-12-29 12:15:00|3504.9|3498.9|3501.9|3495.9|3504.9|3498.9|3500.9|3494.9|13
1640780400000|2021-12-29 12:20:00|3501.6|3495.6|3500.4|3494.4|3502.9|3496.9|3500.1|3494.1|11
1640780700000|2021-12-29 12:25:00|3500.1|3494.1|3503.9|3497.9|3507.1|3501.1|3500.1|3494.1|25
1640781000000|2021-12-29 12:30:00|3504.1|3498.1|3504.6|3498.6|3507.1|3501.1|3503.4|3497.4|20
1640781300000|2021-12-29 12:35:00|3504.9|3498.9|3501.6|3495.6|3506.1|3500.1|3498.4|3492.4|34
1640781600000|2021-12-29 12:40:00|3501.4|3495.4|3503.6|3497.6|3504.4|3498.4|3501.4|3495.4|21
1640781900000|2021-12-29 12:45:00|3503.4|3497.4|3500.1|3494.1|3503.4|3497.4|3499.9|3493.9|29
1640782200000|2021-12-29 12:50:00|3500.4|3494.4|3500.4|3494.4|3502.1|3496.1|3498.6|3492.6|35
1640782500000|2021-12-29 12:55:00|3500.1|3494.1|3501.1|3495.1|3502.6|3496.6|3497.4|3491.4|53
1640782800000|2021-12-29 13:00:00|3500.9|3494.9|3488.6|3482.6|3500.9|3494.9|3485.4|3479.4|161
1640783100000|2021-12-29 13:05:00|3488.9|3482.9|3492.1|3486.1|3495|3489|3488.9|3482.9|133
1640783400000|2021-12-29 13:10:00|3492.4|3486.4|3492.1|3486.1|3496.4|3490.4|3488.9|3482.9|141
1640783700000|2021-12-29 13:15:00|3492.4|3486.4|3490.4|3484.4|3493.9|3487.9|3488.6|3482.6|76
1640784000000|2021-12-29 13:20:00|3490.6|3484.6|3492.9|3486.9|3495.6|3489.6|3490.6|3484.6|34
1640784300000|2021-12-29 13:25:00|3493.4|3487.4|3494.1|3488.1|3496.4|3490.4|3493.1|3487.1|40
1640784600000|2021-12-29 13:30:00|3494.6|3488.6|3496.1|3490.1|3501.1|3495.1|3494.1|3488.1|81
1640784900000|2021-12-29 13:35:00|3496.4|3490.4|3499.9|3493.9|3500.9|3494.9|3495.6|3489.6|66
1640785200000|2021-12-29 13:40:00|3500.4|3494.4|3503.4|3497.4|3506.9|3500.9|3500.4|3494.4|57
1640785500000|2021-12-29 13:45:00|3503.6|3497.6|3500.6|3494.6|3503.9|3497.9|3499.1|3493.1|48
1640785800000|2021-12-29 13:50:00|3500.4|3494.4|3499.9|3493.9|3500.9|3494.9|3498.4|3492.4|73
1640786100000|2021-12-29 13:55:00|3500.4|3494.4|3496.6|3490.6|3500.4|3494.4|3496.4|3490.4|43
1640786400000|2021-12-29 14:00:00|3496.4|3490.4|3497.4|3491.4|3500.1|3494.1|3496.4|3490.4|59
1640786700000|2021-12-29 14:05:00|3497.1|3491.1|3494.9|3488.9|3497.9|3491.9|3494.9|3488.9|30
1640787000000|2021-12-29 14:10:00|3494.6|3488.6|3494.6|3488.6|3496.4|3490.4|3494.6|3488.6|28
1640787300000|2021-12-29 14:15:00|3494.9|3488.9|3497.1|3491.1|3497.4|3491.4|3492.1|3486.1|73
1640787600000|2021-12-29 14:20:00|3496.4|3490.4|3500.9|3494.9|3500.9|3494.9|3496.1|3490.1|60
1640787900000|2021-12-29 14:25:00|3500.6|3494.6|3502.1|3496.1|3502.4|3496.4|3499.9|3493.9|74
1640788200000|2021-12-29 14:30:00|3502.4|3496.4|3503.9|3497.9|3504.6|3498.6|3501.6|3495.6|93
1640788500000|2021-12-29 14:35:00|3504.1|3498.1|3505.6|3499.6|3507.1|3501.1|3504.1|3498.1|116
1640788800000|2021-12-29 14:40:00|3505.4|3499.4|3505.6|3499.6|3507.1|3501.1|3503.9|3497.9|92
1640789100000|2021-12-29 14:45:00|3505.9|3499.9|3504.6|3498.6|3507.1|3501.1|3501.6|3495.6|86
1640789400000|2021-12-29 14:50:00|3504.4|3498.4|3503.4|3497.4|3505.9|3499.9|3502.9|3496.9|51
1640789700000|2021-12-29 14:55:00|3503.9|3497.9|3499.6|3493.6|3505.1|3499.1|3496.9|3490.9|78
1640790000000|2021-12-29 15:00:00|3499.9|3493.9|3504.1|3498.1|3504.9|3498.9|3499.9|3493.9|57
1640790300000|2021-12-29 15:05:00|3504.6|3498.6|3503.4|3497.4|3506.1|3500.1|3503.4|3497.4|56
1640790600000|2021-12-29 15:10:00|3503.6|3497.6|3490.6|3484.6|3503.9|3497.9|3490.6|3484.6|44
1640790900000|2021-12-29 15:15:00|3490.9|3484.9|3488.9|3482.9|3493.6|3487.6|3486.1|3480.1|160
1640791200000|2021-12-29 15:20:00|3488.6|3482.6|3483.6|3477.6|3491.6|3485.6|3483.6|3477.6|132
1640791500000|2021-12-29 15:25:00|3483.9|3477.9|3487.1|3481.1|3487.6|3481.6|3483.6|3477.6|54
1640791800000|2021-12-29 15:30:00|3486.6|3480.6|3493.6|3487.6|3494.1|3488.1|3486.6|3480.6|42
1640792100000|2021-12-29 15:35:00|3493.4|3487.4|3498.6|3492.6|3499.1|3493.1|3492.1|3486.1|113
1640792400000|2021-12-29 15:40:00|3498.9|3492.9|3508.1|3502.1|3508.9|3502.9|3498.6|3492.6|145
1640792700000|2021-12-29 15:45:00|3507.9|3501.9|3514.9|3508.9|3516.1|3510.1|3507.6|3501.6|81
1640793000000|2021-12-29 15:50:00|3515.1|3509.1|3517.9|3511.9|3518.1|3512.1|3510.9|3504.9|87
1640793300000|2021-12-29 15:55:00|3518.6|3512.6|3514.4|3508.4|3521.1|3515.1|3510.1|3504.1|141
1640793600000|2021-12-29 16:00:00|3515.1|3509.1|3511.9|3505.9|3516.4|3510.4|3511.4|3505.4|60
1640793900000|2021-12-29 16:05:00|3511.4|3505.4|3510.6|3504.6|3512.1|3506.1|3510.1|3504.1|252
1640794200000|2021-12-29 16:10:00|3511.1|3505.1|3510.6|3504.6|3511.9|3505.9|3510.1|3504.1|39
1640794500000|2021-12-29 16:15:00|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|16
1640794800000|2021-12-29 16:20:00|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3510.4|3504.4|13
1640795100000|2021-12-29 16:25:00|3510.4|3504.4|3507.1|3501.1|3510.4|3504.4|3506.6|3500.6|30
1640795400000|2021-12-29 16:30:00|3506.9|3500.9|3506.9|3500.9|3508.6|3502.6|3504.6|3498.6|195
1640795700000|2021-12-29 16:35:00|3507.4|3501.4|3502.6|3496.6|3509.9|3503.9|3502.1|3496.1|68
1640796000000|2021-12-29 16:40:00|3502.9|3496.9|3502.4|3496.4|3503.4|3497.4|3501.4|3495.4|24
1640796300000|2021-12-29 16:45:00|3501.6|3495.6|3502.4|3496.4|3502.6|3496.6|3497.9|3491.9|86
1640796600000|2021-12-29 16:50:00|3502.1|3496.1|3498.9|3492.9|3502.1|3496.1|3498.1|3492.1|23
1640796900000|2021-12-29 16:55:00|3499.1|3493.1|3504.9|3498.9|3505.4|3499.4|3499.1|3493.1|46
1640797200000|2021-12-29 17:00:00|3506.1|3500.1|3504.9|3498.9|3506.6|3500.6|3503.4|3497.4|18
1640797500000|2021-12-29 17:05:00|3505.1|3499.1|3506.6|3500.6|3507.1|3501.1|3505.1|3499.1|7
1640798100000|2021-12-29 17:15:00|3506.9|3500.9|3507.6|3501.6|3509.8|3503.8|3506.9|3500.9|11
1640798400000|2021-12-29 17:20:00|3507.4|3501.4|3506.6|3500.6|3507.4|3501.4|3506.6|3500.6|4
1640798700000|2021-12-29 17:25:00|3506.4|3500.4|3507.4|3501.4|3508.1|3502.1|3506.4|3500.4|7
1640799000000|2021-12-29 17:30:00|3507.6|3501.6|3509.1|3503.1|3509.4|3503.4|3507.6|3501.6|15
1640799300000|2021-12-29 17:35:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1640799600000|2021-12-29 17:40:00|3509.1|3503.1|3507.6|3501.6|3509.1|3503.1|3507.1|3501.1|12
1640799900000|2021-12-29 17:45:00|3507.4|3501.4|3505.4|3499.4|3507.4|3501.4|3504.1|3498.1|12
1640800200000|2021-12-29 17:50:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1640800500000|2021-12-29 17:55:00|3505.5|3499.5|3505.8|3499.8|3505.8|3499.8|3505.5|3499.5|3
1640826000000|2021-12-30 01:00:00|3505.1|3499.1|3504.9|3498.9|3506.1|3500.1|3502.1|3496.1|27
1640826300000|2021-12-30 01:05:00|3504.4|3498.4|3505.1|3499.1|3506.8|3500.8|3503.1|3497.1|41
1640826600000|2021-12-30 01:10:00|3504.9|3498.9|3502.9|3496.9|3504.9|3498.9|3498.1|3492.1|68
1640826900000|2021-12-30 01:15:00|3502.6|3496.6|3503.1|3497.1|3504.4|3498.4|3502.4|3496.4|17
1640827200000|2021-12-30 01:20:00|3502.6|3496.6|3499.1|3493.1|3502.6|3496.6|3497.4|3491.4|49
1640827500000|2021-12-30 01:25:00|3498.9|3492.9|3490.9|3484.9|3498.9|3492.9|3490.9|3484.9|40
1640827800000|2021-12-30 01:30:00|3490.6|3484.6|3490.6|3484.6|3493.4|3487.4|3490.1|3484.1|72
1640828100000|2021-12-30 01:35:00|3490.4|3484.4|3498.4|3492.4|3498.6|3492.6|3490.4|3484.4|74
1640828400000|2021-12-30 01:40:00|3497.9|3491.9|3497.1|3491.1|3499.9|3493.9|3495.6|3489.6|58
1640828700000|2021-12-30 01:45:00|3497.4|3491.4|3497.4|3491.4|3497.6|3491.6|3493.1|3487.1|49
1640829000000|2021-12-30 01:50:00|3497.1|3491.1|3495.4|3489.4|3497.1|3491.1|3494.4|3488.4|32
1640829300000|2021-12-30 01:55:00|3495.1|3489.1|3493.4|3487.4|3496.6|3490.6|3493.1|3487.1|32
1640829600000|2021-12-30 02:00:00|3492.9|3486.9|3496.4|3490.4|3496.4|3490.4|3490.6|3484.6|145
1640829900000|2021-12-30 02:05:00|3496.6|3490.6|3491.1|3485.1|3497.9|3491.9|3490.4|3484.4|83
1640830200000|2021-12-30 02:10:00|3489.4|3483.4|3490.9|3484.9|3492.6|3486.6|3489.4|3483.4|72
1640830500000|2021-12-30 02:15:00|3491.1|3485.1|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|2
1640831400000|2021-12-30 02:30:00|3491.6|3485.6|3490.1|3484.1|3491.6|3485.6|3487.9|3481.9|62
1640831700000|2021-12-30 02:35:00|3490.6|3484.6|3484.9|3478.9|3493.1|3487.1|3484.9|3478.9|71
1640832000000|2021-12-30 02:40:00|3485.1|3479.1|3483.1|3477.1|3485.6|3479.6|3482.9|3476.9|66
1640832300000|2021-12-30 02:45:00|3483.4|3477.4|3485.4|3479.4|3487.4|3481.4|3483.4|3477.4|38
1640832600000|2021-12-30 02:50:00|3485.1|3479.1|3485.6|3479.6|3485.9|3479.9|3483.4|3477.4|32
1640832900000|2021-12-30 02:55:00|3485.9|3479.9|3491.4|3485.4|3491.9|3485.9|3485.4|3479.4|60
1640833200000|2021-12-30 03:00:00|3491.6|3485.6|3493.9|3487.9|3494.6|3488.6|3489.6|3483.6|54
1640833500000|2021-12-30 03:05:00|3494.4|3488.4|3500.6|3494.6|3500.6|3494.6|3493.6|3487.6|72
1640833800000|2021-12-30 03:10:00|3500.1|3494.1|3503.4|3497.4|3504.9|3498.9|3500.1|3494.1|155
1640834100000|2021-12-30 03:15:00|3503.6|3497.6|3512.1|3506.1|3512.6|3506.6|3503.6|3497.6|181
1640834400000|2021-12-30 03:20:00|3511.6|3505.6|3511.4|3505.4|3513.9|3507.9|3506.9|3500.9|160
1640834700000|2021-12-30 03:25:00|3510.9|3504.9|3511.6|3505.6|3513.6|3507.6|3506.1|3500.1|116
1640835000000|2021-12-30 03:30:00|3511.4|3505.4|3511.6|3505.6|3511.9|3505.9|3510.1|3504.1|19
1640835300000|2021-12-30 03:35:00|3511.9|3505.9|3514.4|3508.4|3514.6|3508.6|3511.9|3505.9|25
1640835600000|2021-12-30 03:40:00|3513.6|3507.6|3512.9|3506.9|3514.6|3508.6|3512|3505.3|19
1640835900000|2021-12-30 03:45:00|3513.4|3507.4|3514.6|3508.6|3514.9|3508.9|3512.9|3506.9|11
1640836500000|2021-12-30 03:55:00|3515.1|3509.1|3517.9|3511.9|3519.6|3513.6|3515.1|3509.1|9
1640836800000|2021-12-30 04:00:00|3518.6|3512.6|3518.9|3512.9|3519.1|3513.1|3517.9|3511.9|12
1640837100000|2021-12-30 04:05:00|3518.4|3512.4|3519.1|3513.1|3520.4|3514.4|3518.4|3512.4|17
1640837400000|2021-12-30 04:10:00|3519.4|3513.4|3518.9|3512.9|3520.1|3514.1|3518.9|3512.9|11
1640837700000|2021-12-30 04:15:00|3518.6|3512.6|3514.9|3508.9|3519.4|3513.4|3514.9|3508.9|11
1640838000000|2021-12-30 04:20:00|3515.1|3509.1|3515.9|3509.9|3516.1|3510.1|3515.1|3509.1|9
1640838300000|2021-12-30 04:25:00|3516.4|3510.4|3515.9|3509.9|3517.4|3511.4|3515.9|3509.9|5
1640838600000|2021-12-30 04:30:00|3516.9|3510.9|3516.4|3510.4|3517.4|3511.4|3516.1|3510.1|6
1640838900000|2021-12-30 04:35:00|3516.1|3510.1|3514.6|3508.6|3516.1|3510.1|3514.6|3508.6|13
1640839200000|2021-12-30 04:40:00|3514.4|3508.4|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|8
1640839500000|2021-12-30 04:45:00|3514.1|3508.1|3512.1|3506.1|3514.1|3508.1|3511.9|3505.9|7
1640839800000|2021-12-30 04:50:00|3511.9|3505.9|3515.1|3509.1|3515.4|3509.4|3510.9|3504.9|19
1640840400000|2021-12-30 05:00:00|3515.6|3509.6|3515.1|3509.1|3516.4|3510.4|3515.1|3509.1|6
1640840700000|2021-12-30 05:05:00|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640841300000|2021-12-30 05:15:00|3515.6|3509.6|3515.6|3509.6|3516.4|3510.4|3515.4|3509.4|8
1640841600000|2021-12-30 05:20:00|3515.4|3509.4|3514.9|3508.9|3515.6|3509.6|3514.6|3508.6|15
1640841900000|2021-12-30 05:25:00|3514.6|3508.6|3513.1|3507.1|3515.4|3509.4|3512.9|3506.9|6
1640842200000|2021-12-30 05:30:00|3512.6|3506.6|3511.1|3505.1|3513.4|3507.4|3510.5|3504.5|83
1640842500000|2021-12-30 05:35:00|3511.4|3505.4|3512.4|3506.4|3513.6|3507.6|3511.1|3505.1|53
1640842800000|2021-12-30 05:40:00|3511.9|3505.9|3509.1|3503.1|3511.9|3505.9|3508.4|3502.4|32
1640843100000|2021-12-30 05:45:00|3509.4|3503.4|3509.1|3503.1|3511.4|3505.4|3509.1|3503.1|37
1640843400000|2021-12-30 05:50:00|3508.9|3502.9|3502.9|3496.9|3508.9|3502.9|3502.6|3496.6|62
1640843700000|2021-12-30 05:55:00|3502.6|3496.6|3503.1|3497.1|3505.4|3499.4|3501.1|3495.1|71
1640844000000|2021-12-30 06:00:00|3503.4|3497.4|3505.1|3499.1|3506.1|3500.1|3501.1|3495.1|87
1640844300000|2021-12-30 06:05:00|3504.9|3498.9|3502.6|3496.6|3504.9|3498.9|3498.1|3492.1|106
1640844600000|2021-12-30 06:10:00|3502.9|3496.9|3506.4|3500.4|3507.4|3501.4|3501.9|3495.9|71
1640844900000|2021-12-30 06:15:00|3506.1|3500.1|3513.6|3507.6|3515.1|3509.1|3506.1|3500.1|59
1640845200000|2021-12-30 06:20:00|3513.9|3507.9|3514.6|3508.6|3516.6|3510.6|3512.4|3506.4|55
1640845500000|2021-12-30 06:25:00|3513.5|3507.5|3513.1|3507.1|3515.1|3509.1|3510.6|3504.6|56
1640845800000|2021-12-30 06:30:00|3514.1|3508.1|3517.9|3511.9|3518.4|3512.4|3513.6|3507.6|43
1640846100000|2021-12-30 06:35:00|3518.4|3512.4|3518.6|3512.6|3520.4|3514.4|3516.4|3510.4|46
1640846400000|2021-12-30 06:40:00|3518.9|3512.9|3516.6|3510.6|3523.1|3517.1|3516.6|3510.6|104
1640846700000|2021-12-30 06:45:00|3516.4|3510.4|3516.6|3510.6|3517.1|3511.1|3514.6|3508.6|40
1640847000000|2021-12-30 06:50:00|3515.6|3509.6|3516.6|3510.6|3520.4|3514.4|3515.6|3509.6|61
1640847300000|2021-12-30 06:55:00|3517.1|3511.1|3520.6|3514.6|3522.1|3516.1|3515.6|3509.6|67
1640847600000|2021-12-30 07:00:00|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3512.6|3506.6|32
1640847900000|2021-12-30 07:05:00|3520.1|3514.1|3515.9|3509.9|3520.1|3514.1|3515.9|3509.9|11
1640848200000|2021-12-30 07:10:00|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640848800000|2021-12-30 07:20:00|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640849100000|2021-12-30 07:25:00|3516.6|3510.6|3518.6|3512.6|3518.9|3512.9|3516.6|3510.6|6
1640849400000|2021-12-30 07:30:00|3518.9|3512.9|3519.9|3513.9|3520.4|3514.4|3518.9|3512.9|8
1640849700000|2021-12-30 07:35:00|3520.1|3514.1|3521.6|3515.6|3521.6|3515.6|3519.9|3513.9|22
1640850000000|2021-12-30 07:40:00|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640850300000|2021-12-30 07:45:00|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640850900000|2021-12-30 07:55:00|3521.9|3515.9|3520.1|3514.1|3523.4|3517.4|3518.9|3512.9|19
1640851200000|2021-12-30 08:00:00|3520.4|3514.4|3521.4|3515.4|3521.9|3515.9|3518.6|3512.6|20
1640851500000|2021-12-30 08:05:00|3521.1|3515.1|3516.9|3510.9|3521.1|3515.1|3516.9|3510.9|13
1640851800000|2021-12-30 08:10:00|3517.1|3511.1|3517.4|3511.4|3519.6|3513.6|3517.1|3511.1|12
1640852100000|2021-12-30 08:15:00|3517.6|3511.6|3518.1|3512.1|3519.1|3513.1|3517.4|3511.4|12
1640852400000|2021-12-30 08:20:00|3518.4|3512.4|3518.1|3512.1|3518.6|3512.6|3517.4|3511.4|13
1640852700000|2021-12-30 08:25:00|3518.6|3512.6|3516.1|3510.1|3518.6|3512.6|3514.4|3508.4|10
1640853000000|2021-12-30 08:30:00|3515.9|3509.9|3516.6|3510.6|3516.6|3510.6|3514.1|3508.1|15
1640853300000|2021-12-30 08:35:00|3516.1|3510.1|3515.4|3509.4|3516.1|3510.1|3515.4|3509.4|4
1640853600000|2021-12-30 08:40:00|3516.1|3510.1|3518.9|3512.9|3518.9|3512.9|3516.1|3510.1|14
1640853900000|2021-12-30 08:45:00|3518.6|3512.6|3518.1|3512.1|3519.4|3513.4|3518.1|3512.1|6
1640854200000|2021-12-30 08:50:00|3518.4|3512.4|3518.1|3512.1|3518.9|3512.9|3518.1|3512.1|7
1640854500000|2021-12-30 08:55:00|3518.4|3512.4|3519.9|3513.9|3522.6|3516.6|3518.4|3512.4|16
1640854800000|2021-12-30 09:00:00|3519.6|3513.6|3514.1|3508.1|3519.6|3513.6|3513.9|3507.9|11
1640855100000|2021-12-30 09:05:00|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1640855400000|2021-12-30 09:10:00|3513.9|3507.9|3514.6|3508.6|3518.4|3512.4|3513.6|3507.6|19
1640855700000|2021-12-30 09:15:00|3514.4|3508.4|3515.9|3509.9|3515.9|3509.9|3513.6|3507.6|8
1640856000000|2021-12-30 09:20:00|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.1|3509.1|5
1640856300000|2021-12-30 09:25:00|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3513.4|3507.4|11
1640856600000|2021-12-30 09:30:00|3514.1|3508.1|3515.9|3509.9|3516.4|3510.4|3514.1|3508.1|16
1640856900000|2021-12-30 09:35:00|3516.4|3510.4|3514.6|3508.6|3516.4|3510.4|3514.6|3508.6|7
1640857200000|2021-12-30 09:40:00|3514.9|3508.9|3519.6|3513.6|3520.4|3514.4|3514.9|3508.9|10
1640857500000|2021-12-30 09:45:00|3519.1|3513.1|3521.6|3515.6|3521.8|3515.8|3517.1|3511.1|24
1640857800000|2021-12-30 09:50:00|3521.9|3515.9|3522.4|3516.4|3522.9|3516.9|3521.4|3515.4|10
1640858100000|2021-12-30 09:55:00|3521.6|3515.6|3520.9|3514.9|3522.9|3516.9|3520.9|3514.9|16
1640858400000|2021-12-30 10:00:00|3520.6|3514.6|3519.4|3513.4|3522.1|3516.1|3518.1|3512.1|44
1640858700000|2021-12-30 10:05:00|3519.9|3513.9|3521.9|3515.9|3522.1|3516.1|3519.9|3513.9|18
1640859000000|2021-12-30 10:10:00|3521.6|3515.6|3521.1|3515.1|3521.9|3515.9|3521.1|3515.1|10
1640859300000|2021-12-30 10:15:00|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|7
1640859600000|2021-12-30 10:20:00|3519.4|3513.4|3520.4|3514.4|3521.1|3515.1|3518.9|3512.9|9
1640859900000|2021-12-30 10:25:00|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.1|3513.1|5
1640860200000|2021-12-30 10:30:00|3519.9|3513.9|3521.4|3515.4|3521.4|3515.4|3519.6|3513.6|10
1640860500000|2021-12-30 10:35:00|3521.1|3515.1|3520.1|3514.1|3521.4|3515.4|3517.4|3511.4|13
1640860800000|2021-12-30 10:40:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640861100000|2021-12-30 10:45:00|3518.8|3512.8|3516.9|3510.9|3518.8|3512.8|3516.1|3510.1|8
1640861400000|2021-12-30 10:50:00|3517.1|3511.1|3517.9|3511.9|3517.9|3511.9|3515.4|3509.4|22
1640861700000|2021-12-30 10:55:00|3517.6|3511.6|3518.1|3512.1|3518.9|3512.9|3517.6|3511.6|10
1640862000000|2021-12-30 11:00:00|3517.9|3511.9|3516.9|3510.9|3519.1|3513.1|3516.6|3510.6|10
1640862300000|2021-12-30 11:05:00|3516.6|3510.6|3516.9|3510.9|3517.4|3511.4|3515.4|3509.4|12
1640862600000|2021-12-30 11:10:00|3517.4|3511.4|3516.1|3510.1|3517.4|3511.4|3516.1|3510.1|5
1640862900000|2021-12-30 11:15:00|3516.6|3510.6|3517.1|3511.1|3517.6|3511.6|3516.6|3510.6|5
1640863200000|2021-12-30 11:20:00|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.1|3510.1|3
1640863500000|2021-12-30 11:25:00|3516.9|3510.9|3519.9|3513.9|3520.4|3514.4|3515.6|3509.6|15
1640863800000|2021-12-30 11:30:00|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1640864100000|2021-12-30 11:35:00|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3518.6|3512.6|4
1640864400000|2021-12-30 11:40:00|3519.1|3513.1|3521.6|3515.6|3522.4|3516.4|3519.1|3513.1|9
1640864700000|2021-12-30 11:45:00|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|3
1640865000000|2021-12-30 11:50:00|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3516.4|3510.4|16
1640865300000|2021-12-30 11:55:00|3519.4|3513.4|3519.1|3513.1|3519.4|3513.4|3518.4|3512.4|7
1640865600000|2021-12-30 12:00:00|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3517.1|3511.1|10
1640865900000|2021-12-30 12:05:00|3519.1|3513.1|3519.9|3513.9|3520.9|3514.9|3518.1|3512.1|19
1640866200000|2021-12-30 12:10:00|3520.1|3514.1|3518.9|3512.9|3520.4|3514.4|3518.1|3512.1|29
1640866500000|2021-12-30 12:15:00|3518.4|3512.4|3516.6|3510.6|3518.4|3512.4|3516.6|3510.6|5
1640866800000|2021-12-30 12:20:00|3516.1|3510.1|3515.9|3509.9|3517.1|3511.1|3515.9|3509.9|9
1640867100000|2021-12-30 12:25:00|3516.1|3510.1|3521.6|3515.6|3521.6|3515.6|3516.1|3510.1|9
1640867400000|2021-12-30 12:30:00|3521.4|3515.4|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|6
1640867700000|2021-12-30 12:35:00|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3519.4|3513.4|13
1640868000000|2021-12-30 12:40:00|3521.6|3515.6|3521.1|3515.1|3523.1|3517.1|3521.1|3515.1|21
1640868300000|2021-12-30 12:45:00|3520.6|3514.6|3520.4|3514.4|3521.6|3515.6|3519.9|3513.9|12
1640868600000|2021-12-30 12:50:00|3520.6|3514.6|3528.1|3522.1|3528.4|3522.4|3519.9|3513.9|50
1640868900000|2021-12-30 12:55:00|3529.1|3523.1|3531.4|3525.4|3532.1|3526.1|3527.1|3521.1|59
1640869200000|2021-12-30 13:00:00|3532.4|3526.4|3545.6|3539.6|3546.1|3540.1|3530.1|3524.1|282
1640869500000|2021-12-30 13:05:00|3545.4|3539.4|3547.6|3541.6|3548.1|3542.1|3542.9|3536.9|177
1640869800000|2021-12-30 13:10:00|3547.4|3541.4|3546.9|3540.9|3551.4|3545.4|3541.9|3535.9|111
1640870100000|2021-12-30 13:15:00|3546.6|3540.6|3543.1|3537.1|3547.6|3541.6|3540.4|3534.4|56
1640870400000|2021-12-30 13:20:00|3543.4|3537.4|3533.9|3527.9|3545.6|3539.6|3532.9|3526.9|70
1640870700000|2021-12-30 13:25:00|3535.1|3529.1|3533.9|3527.9|3537.1|3531.1|3531.9|3525.9|80
1640871000000|2021-12-30 13:30:00|3534.1|3528.1|3538.4|3532.4|3538.6|3532.6|3532.4|3526.4|81
1640871300000|2021-12-30 13:35:00|3538.6|3532.6|3534.1|3528.1|3539.1|3533.1|3533.6|3527.6|79
1640871600000|2021-12-30 13:40:00|3534.6|3528.6|3531.4|3525.4|3534.6|3528.6|3529.9|3523.9|56
1640871900000|2021-12-30 13:45:00|3531.9|3525.9|3534.4|3528.4|3535.1|3529.1|3531.9|3525.9|40
1640872200000|2021-12-30 13:50:00|3534.6|3528.6|3536.4|3530.4|3536.4|3530.4|3534.4|3528.4|25
1640872500000|2021-12-30 13:55:00|3535.4|3529.4|3535.4|3529.4|3539.1|3533.1|3535.4|3529.4|46
1640872800000|2021-12-30 14:00:00|3535.6|3529.6|3536.1|3530.1|3537.4|3531.4|3535.4|3529.4|57
1640873100000|2021-12-30 14:05:00|3534.9|3528.9|3539.1|3533.1|3539.6|3533.6|3533.1|3527.1|66
1640873400000|2021-12-30 14:10:00|3538.9|3532.9|3540.9|3534.9|3541.4|3535.4|3536.1|3530.1|35
1640873700000|2021-12-30 14:15:00|3540.4|3534.4|3541.9|3535.9|3541.9|3535.9|3539.9|3533.9|22
1640874000000|2021-12-30 14:20:00|3542.1|3536.1|3538.1|3532.1|3542.1|3536.1|3536.6|3530.6|23
1640874300000|2021-12-30 14:25:00|3537.9|3531.9|3540.4|3534.4|3540.4|3534.4|3534.6|3528.6|36
1640874600000|2021-12-30 14:30:00|3540.1|3534.1|3543.4|3537.4|3543.4|3537.4|3538.9|3532.9|46
1640874900000|2021-12-30 14:35:00|3543.9|3537.9|3541.1|3535.1|3543.9|3537.9|3540.9|3534.9|35
1640875200000|2021-12-30 14:40:00|3540.9|3534.9|3538.9|3532.9|3541.1|3535.1|3536.9|3530.9|45
1640875500000|2021-12-30 14:45:00|3538.1|3532.1|3539.9|3533.9|3540.4|3534.4|3535.9|3529.9|35
1640875800000|2021-12-30 14:50:00|3539.6|3533.6|3541.1|3535.1|3542.1|3536.1|3537.6|3531.6|43
1640876100000|2021-12-30 14:55:00|3540.9|3534.9|3538.6|3532.6|3543.1|3537.1|3538.4|3532.4|34
1640876400000|2021-12-30 15:00:00|3539.1|3533.1|3540.1|3534.1|3542.4|3536.4|3538.6|3532.6|42
1640876700000|2021-12-30 15:05:00|3541.4|3535.4|3545.6|3539.6|3546.6|3540.6|3540.9|3534.9|30
1640877000000|2021-12-30 15:10:00|3545.1|3539.1|3544.9|3538.9|3547.1|3541.1|3543.9|3537.9|23
1640877300000|2021-12-30 15:15:00|3545.1|3539.1|3545.6|3539.6|3547.4|3541.4|3545.1|3539.1|40
1640877600000|2021-12-30 15:20:00|3546.9|3540.9|3545.9|3539.9|3546.9|3540.9|3544.4|3538.4|24
1640877900000|2021-12-30 15:25:00|3546.1|3540.1|3546.4|3540.4|3548.1|3542.1|3545.6|3539.6|19
1640878200000|2021-12-30 15:30:00|3546.1|3540.1|3547.1|3541.1|3547.1|3541.1|3544.4|3538.4|25
1640878500000|2021-12-30 15:35:00|3546.6|3540.6|3548.4|3542.4|3548.4|3542.4|3546.1|3540.1|17
1640878800000|2021-12-30 15:40:00|3548.1|3542.1|3544.9|3538.9|3548.6|3542.6|3544.4|3538.4|31
1640879100000|2021-12-30 15:45:00|3545.1|3539.1|3544.6|3538.6|3547.1|3541.1|3544.1|3538.1|32
1640879400000|2021-12-30 15:50:00|3544.4|3538.4|3539.6|3533.6|3544.6|3538.6|3537.6|3531.6|64
1640879700000|2021-12-30 15:55:00|3539.1|3533.1|3535.9|3529.9|3539.1|3533.1|3533.6|3527.6|93
1640880000000|2021-12-30 16:00:00|3536.1|3530.1|3536.4|3530.4|3536.6|3530.6|3536.1|3530.1|11
1640880300000|2021-12-30 16:05:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3534.6|3528.6|19
1640880600000|2021-12-30 16:10:00|3536.1|3530.1|3539.1|3533.1|3539.9|3533.9|3536.1|3530.1|25
1640880900000|2021-12-30 16:15:00|3538.9|3532.9|3534.8|3528.8|3540.9|3534.9|3534.5|3528.5|31
1640881200000|2021-12-30 16:20:00|3535.1|3529.1|3531.1|3525.1|3535.1|3529.1|3529.1|3523.1|23
1640881500000|2021-12-30 16:25:00|3530.9|3524.9|3530.4|3524.4|3531.6|3525.6|3529.4|3523.4|22
1640881800000|2021-12-30 16:30:00|3530.1|3524.1|3530.1|3524.1|3530.6|3524.6|3529.4|3523.4|10
1640882100000|2021-12-30 16:35:00|3529.9|3523.9|3532.1|3526.1|3532.4|3526.4|3529.9|3523.9|59
1640882400000|2021-12-30 16:40:00|3532.4|3526.4|3533.1|3527.1|3533.6|3527.6|3531.9|3525.9|17
1640882700000|2021-12-30 16:45:00|3532.9|3526.9|3535.9|3529.9|3536.1|3530.1|3532.4|3526.4|40
1640883000000|2021-12-30 16:50:00|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3534.9|3528.9|10
1640883300000|2021-12-30 16:55:00|3536.1|3530.1|3533.6|3527.6|3537.1|3531.1|3533.6|3527.6|29
1640883600000|2021-12-30 17:00:00|3532.9|3526.9|3529.6|3523.6|3533.1|3527.1|3526.9|3520.9|32
1640883900000|2021-12-30 17:05:00|3529.4|3523.4|3531.9|3525.9|3532.4|3526.4|3528.9|3522.9|9
1640884200000|2021-12-30 17:10:00|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.6|3525.6|3
1640884500000|2021-12-30 17:15:00|3531.4|3525.4|3530.6|3524.6|3531.9|3525.9|3530.4|3524.4|10
1640884800000|2021-12-30 17:20:00|3530.4|3524.4|3529.4|3523.4|3530.4|3524.4|3529.1|3523.1|4
1640885100000|2021-12-30 17:25:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1640885700000|2021-12-30 17:35:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|4
1640886000000|2021-12-30 17:40:00|3529.6|3523.6|3530.6|3524.6|3530.6|3524.6|3529.4|3523.4|3
1640886300000|2021-12-30 17:45:00|3530.9|3524.9|3531.4|3525.4|3531.9|3525.9|3530.4|3524.4|9
1640886600000|2021-12-30 17:50:00|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3528.9|3522.9|15
1640886900000|2021-12-30 17:55:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|10
1640912400000|2021-12-31 01:00:00|3533.9|3527.9|3541.9|3535.9|3541.9|3535.9|3531.1|3525.1|39
1640912700000|2021-12-31 01:05:00|3542.6|3536.6|3537.1|3531.1|3542.6|3536.6|3535.6|3529.6|77
1640913000000|2021-12-31 01:10:00|3537.6|3531.6|3536.1|3530.1|3538.9|3532.9|3534.1|3528.1|55
1640913300000|2021-12-31 01:15:00|3535.9|3529.9|3525.1|3519.1|3536.1|3530.1|3523.1|3517.1|130
1640913600000|2021-12-31 01:20:00|3525.6|3519.6|3523.4|3517.4|3529.9|3523.9|3523.1|3517.1|103
1640913900000|2021-12-31 01:25:00|3523.6|3517.6|3520.6|3514.6|3526.1|3520.1|3520.4|3514.4|69
1640914200000|2021-12-31 01:30:00|3520.9|3514.9|3512.6|3506.6|3521.4|3515.4|3512.6|3506.6|119
1640914500000|2021-12-31 01:35:00|3512.4|3506.4|3508.6|3502.6|3513.9|3507.9|3505.1|3499.1|134
1640914800000|2021-12-31 01:40:00|3508.4|3502.4|3506.1|3500.1|3508.9|3502.9|3504.9|3498.9|78
1640915100000|2021-12-31 01:45:00|3505.6|3499.6|3506.6|3500.6|3507.6|3501.6|3505.1|3499.1|37
1640915400000|2021-12-31 01:50:00|3506.9|3500.9|3504.4|3498.4|3506.9|3500.9|3503.4|3497.4|31
1640915700000|2021-12-31 01:55:00|3504.6|3498.6|3507.1|3501.1|3507.4|3501.4|3502.9|3496.9|57
1640916000000|2021-12-31 02:00:00|3506.9|3500.9|3505.4|3499.4|3506.9|3500.9|3503.9|3497.9|41
1640916300000|2021-12-31 02:05:00|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3503.4|3497.4|48
1640916600000|2021-12-31 02:10:00|3505.9|3499.9|3504.6|3498.6|3506.6|3500.6|3503.4|3497.4|40
1640917200000|2021-12-31 02:20:00|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|3
1640917500000|2021-12-31 02:25:00|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640917800000|2021-12-31 02:30:00|3504.9|3498.9|3510.4|3504.4|3510.9|3504.9|3504.9|3498.9|72
1640918100000|2021-12-31 02:35:00|3510.1|3504.1|3502.1|3496.1|3510.1|3504.1|3502.1|3496.1|89
1640918400000|2021-12-31 02:40:00|3502.4|3496.4|3501.1|3495.1|3502.6|3496.6|3499.9|3493.9|82
1640918700000|2021-12-31 02:45:00|3500.9|3494.9|3493.4|3487.4|3500.9|3494.9|3492.4|3486.4|166
1640919000000|2021-12-31 02:50:00|3492.9|3486.9|3498.6|3492.6|3499.3|3493.3|3492.4|3486.4|52
1640919300000|2021-12-31 02:55:00|3498.4|3492.4|3502.4|3496.4|3503.1|3497.1|3496.4|3490.4|119
1640919600000|2021-12-31 03:00:00|3502.1|3496.1|3500.6|3494.6|3502.6|3496.6|3497.6|3491.6|30
1640919900000|2021-12-31 03:05:00|3500.9|3494.9|3498.9|3492.9|3503.9|3497.9|3498.4|3492.4|47
1640920200000|2021-12-31 03:10:00|3498.6|3492.6|3488.4|3482.4|3498.6|3492.6|3486.1|3480.1|112
1640920500000|2021-12-31 03:15:00|3488.1|3482.1|3487.6|3481.6|3488.6|3482.6|3485.6|3479.6|54
1640920800000|2021-12-31 03:20:00|3488.4|3482.4|3493.4|3487.4|3495.6|3489.6|3487.1|3481.1|76
1640921100000|2021-12-31 03:25:00|3493.1|3487.1|3494.9|3488.9|3496.9|3490.9|3491.4|3485.4|52
1640921400000|2021-12-31 03:30:00|3495.4|3489.4|3497.6|3491.6|3498.9|3492.9|3495.4|3489.4|49
1640921700000|2021-12-31 03:35:00|3497.4|3491.4|3500.9|3494.9|3500.9|3494.9|3495.1|3489.1|35
1640922000000|2021-12-31 03:40:00|3500.4|3494.4|3501.9|3495.9|3502.1|3496.1|3500.4|3494.4|7
1640922300000|2021-12-31 03:45:00|3502.4|3496.4|3501.4|3495.4|3504.1|3498.1|3501.1|3495.1|21
1640922600000|2021-12-31 03:50:00|3501.1|3495.1|3500.1|3494.1|3502.1|3496.1|3499.8|3493.8|18
1640922900000|2021-12-31 03:55:00|3500.9|3494.9|3499.4|3493.4|3501.4|3495.4|3499|3493|11
1640923200000|2021-12-31 04:00:00|3500.1|3494.1|3502.9|3496.9|3503.9|3497.9|3500.1|3494.1|12
1640923500000|2021-12-31 04:05:00|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640923800000|2021-12-31 04:10:00|3503.6|3497.6|3499.9|3493.9|3503.6|3497.6|3499.9|3493.9|6
1640924100000|2021-12-31 04:15:00|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1640924400000|2021-12-31 04:20:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|3
1640925000000|2021-12-31 04:30:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|4
1640925300000|2021-12-31 04:35:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640926200000|2021-12-31 04:50:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640926500000|2021-12-31 04:55:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1640926800000|2021-12-31 05:00:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640927400000|2021-12-31 05:10:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640927700000|2021-12-31 05:15:00|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640928000000|2021-12-31 05:20:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640928600000|2021-12-31 05:30:00|3500.4|3494.4|3499.4|3493.4|3503.8|3497.8|3492.9|3486.9|102
1640928900000|2021-12-31 05:35:00|3498.9|3492.9|3494.1|3488.1|3500.9|3494.9|3493.4|3487.4|91
1640929200000|2021-12-31 05:40:00|3493.9|3487.9|3494.4|3488.4|3496.9|3490.9|3493.1|3487.1|34
1640929500000|2021-12-31 05:45:00|3494.1|3488.1|3500.9|3494.9|3501.1|3495.1|3493.3|3487.3|43
1640929800000|2021-12-31 05:50:00|3501.1|3495.1|3497.4|3491.4|3501.6|3495.6|3496.6|3490.6|33
1640930100000|2021-12-31 05:55:00|3497.9|3491.9|3496.9|3490.9|3498.6|3492.6|3495.5|3489.5|56
1640930400000|2021-12-31 06:00:00|3496.4|3490.4|3497.4|3491.4|3497.6|3491.6|3493.1|3487.1|44
1640930700000|2021-12-31 06:05:00|3497.9|3491.9|3500.4|3494.4|3501.9|3495.9|3497.4|3491.4|36
1640931000000|2021-12-31 06:10:00|3500.1|3494.1|3498.6|3492.6|3501.4|3495.4|3498.1|3492.1|24
1640931300000|2021-12-31 06:15:00|3497.5|3491.5|3498.4|3492.4|3499.6|3493.6|3496.6|3490.6|28
1640931600000|2021-12-31 06:20:00|3498.1|3492.1|3498.4|3492.4|3498.4|3492.4|3494.6|3488.6|34
1640931900000|2021-12-31 06:25:00|3498.1|3492.1|3497.6|3491.6|3499.4|3493.4|3497.1|3491.1|30
1640932200000|2021-12-31 06:30:00|3497.9|3491.9|3499.6|3493.6|3500.4|3494.4|3496.6|3490.6|28
1640932500000|2021-12-31 06:35:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3497.6|3491.6|27
1640932800000|2021-12-31 06:40:00|3500.4|3494.4|3502.9|3496.9|3503.4|3497.4|3500.4|3494.4|46
1640933100000|2021-12-31 06:45:00|3503.4|3497.4|3506.1|3500.1|3506.6|3500.6|3501.1|3495.1|72
1640933400000|2021-12-31 06:50:00|3506.6|3500.6|3512.9|3506.9|3514.4|3508.4|3504.9|3498.9|235
1640933700000|2021-12-31 06:55:00|3513.1|3507.1|3509.4|3503.4|3513.6|3507.6|3505.9|3499.9|144
1640934000000|2021-12-31 07:00:00|3509.6|3503.6|3506.9|3500.9|3511.9|3505.9|3506.9|3500.9|15
1640934300000|2021-12-31 07:05:00|3506.6|3500.6|3507.4|3501.4|3507.4|3501.4|3506.6|3500.6|4
1640934600000|2021-12-31 07:10:00|3506.9|3500.9|3504.5|3492.8|3506.9|3500.9|3501.4|3491|18
1640934900000|2021-12-31 07:15:00|3503.5|3491.3|3505.5|3494.5|3505.8|3499.6|3501.8|3491|66
1640935200000|2021-12-31 07:20:00|3505.3|3494.8|3507.1|3501.1|3508.9|3502.9|3504.5|3494.3|59
1640935500000|2021-12-31 07:25:00|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|7
1640935800000|2021-12-31 07:30:00|3507.9|3501.9|3506.9|3500.9|3508.4|3502.4|3506.9|3500.9|24
1640936100000|2021-12-31 07:35:00|3506.6|3500.6|3507.4|3501.4|3507.4|3501.4|3506.6|3500.6|3
1640936400000|2021-12-31 07:40:00|3507.6|3501.6|3516.4|3510.4|3516.4|3510.4|3507.4|3501.4|16
1640936700000|2021-12-31 07:45:00|3516.6|3510.6|3514.6|3508.6|3517.6|3511.6|3514.6|3508.6|19
1640937000000|2021-12-31 07:50:00|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1640937300000|2021-12-31 07:55:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640937600000|2021-12-31 08:00:00|3515.6|3509.6|3521.6|3515.6|3523.1|3517.1|3515.6|3509.6|34
1640937900000|2021-12-31 08:05:00|3522.5|3516.5|3522.1|3516.1|3522.9|3516.9|3522.1|3516.1|6
1640938200000|2021-12-31 08:10:00|3521.4|3515.4|3522.6|3516.6|3522.6|3516.6|3521.4|3515.4|4
1640938500000|2021-12-31 08:15:00|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1640938800000|2021-12-31 08:20:00|3522.1|3516.1|3526.4|3520.4|3526.4|3520.4|3521.6|3515.6|19
1640939100000|2021-12-31 08:25:00|3526.6|3520.6|3519.4|3513.4|3526.6|3520.6|3519.1|3513.1|23
1640939400000|2021-12-31 08:30:00|3519.6|3513.6|3525.9|3519.9|3525.9|3519.9|3519.1|3513.1|20
1640939700000|2021-12-31 08:35:00|3526.4|3520.4|3522.1|3516.1|3526.6|3520.6|3522.1|3516.1|10
1640940000000|2021-12-31 08:40:00|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3520.4|3514.4|7
1640940300000|2021-12-31 08:45:00|3522.6|3516.6|3521.6|3515.6|3522.6|3516.6|3520.4|3514.4|8
1640940600000|2021-12-31 08:50:00|3521.1|3515.1|3523.9|3517.9|3524.1|3518.1|3521.1|3515.1|12
1640940900000|2021-12-31 08:55:00|3523.4|3517.4|3531.6|3525.6|3531.6|3525.6|3522.4|3516.4|11
1640941200000|2021-12-31 09:00:00|3531.9|3525.9|3525.4|3519.4|3531.9|3525.9|3525.1|3519.1|15
1640941500000|2021-12-31 09:05:00|3525.9|3519.9|3529.9|3523.9|3532.1|3526.1|3525.9|3519.9|24
1640941800000|2021-12-31 09:10:00|3530.4|3524.4|3530.6|3524.6|3532.1|3526.1|3530.4|3524.4|12
1640942100000|2021-12-31 09:15:00|3530.9|3524.9|3530.6|3524.6|3531.1|3525.1|3530.6|3524.6|4
1640942400000|2021-12-31 09:20:00|3530.9|3524.9|3530.4|3524.4|3531.1|3525.1|3530.4|3524.4|4
1640942700000|2021-12-31 09:25:00|3530.6|3524.6|3531.9|3525.9|3531.9|3525.9|3530.1|3524.1|11
1640943000000|2021-12-31 09:30:00|3531.1|3525.1|3531.9|3525.9|3532.1|3526.1|3528.9|3522.9|21
1640943300000|2021-12-31 09:35:00|3531.4|3525.4|3528.6|3522.6|3532.1|3526.1|3527.9|3521.9|20
1640943600000|2021-12-31 09:40:00|3528.9|3522.9|3530.9|3524.9|3530.9|3524.9|3528.4|3522.4|17
1640943900000|2021-12-31 09:45:00|3531.1|3525.1|3531.1|3525.1|3531.4|3525.4|3530.9|3524.9|14
1640944200000|2021-12-31 09:50:00|3530.6|3524.6|3530.6|3524.6|3531.1|3525.1|3529.1|3523.1|17
1640944500000|2021-12-31 09:55:00|3531.1|3525.1|3529.1|3523.1|3532.4|3526.4|3529.1|3523.1|16
1640944800000|2021-12-31 10:00:00|3528.9|3522.9|3531.6|3525.6|3531.6|3525.6|3526.9|3520.9|26
1640945100000|2021-12-31 10:05:00|3531.4|3525.4|3529.9|3523.9|3532.4|3526.4|3529.9|3523.9|11
1640945400000|2021-12-31 10:10:00|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3522.1|3516.1|22
1640945700000|2021-12-31 10:15:00|3529.4|3523.4|3529.9|3523.9|3530.4|3524.4|3529.4|3523.4|8
1640946000000|2021-12-31 10:20:00|3530.1|3524.1|3528.6|3522.6|3530.1|3524.1|3528.4|3522.4|7
1640946300000|2021-12-31 10:25:00|3529.1|3523.1|3529.6|3523.6|3529.9|3523.9|3528.6|3522.6|7
1640946600000|2021-12-31 10:30:00|3529.1|3523.1|3530.1|3524.1|3530.4|3524.4|3529.1|3523.1|7
1640946900000|2021-12-31 10:35:00|3529.9|3523.9|3522.1|3516.1|3529.9|3523.9|3521.6|3515.6|19
1640947200000|2021-12-31 10:40:00|3523.4|3517.4|3528.9|3522.9|3528.9|3522.9|3523.4|3517.4|14
1640947500000|2021-12-31 10:45:00|3529.1|3523.1|3528.9|3522.9|3529.6|3523.6|3528.1|3522.1|14
1640947800000|2021-12-31 10:50:00|3529.1|3523.1|3529.6|3523.6|3529.9|3523.9|3529.1|3523.1|7
1640948100000|2021-12-31 10:55:00|3530.4|3524.4|3530.1|3524.1|3530.6|3524.6|3529.6|3523.6|9
1640948400000|2021-12-31 11:00:00|3529.6|3523.6|3530.4|3524.4|3530.4|3524.4|3528.9|3522.9|7
1640948700000|2021-12-31 11:05:00|3530.1|3524.1|3530.9|3524.9|3532.1|3526.1|3528.9|3522.9|22
1640949000000|2021-12-31 11:10:00|3530.1|3524.1|3531.1|3525.1|3531.4|3525.4|3530.1|3524.1|13
1640949300000|2021-12-31 11:15:00|3530.4|3524.4|3531.6|3525.6|3531.9|3525.9|3529.9|3523.9|10
1640949600000|2021-12-31 11:20:00|3532.1|3526.1|3531.1|3525.1|3532.1|3526.1|3530.4|3524.4|14
1640949900000|2021-12-31 11:25:00|3530.9|3524.9|3529.4|3523.4|3532.1|3526.1|3529.4|3523.4|14
1640950200000|2021-12-31 11:30:00|3530.4|3524.4|3532.9|3526.9|3532.9|3526.9|3528.6|3522.6|15
1640950500000|2021-12-31 11:35:00|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3530.6|3524.6|13
1640950800000|2021-12-31 11:40:00|3533.1|3527.1|3531.9|3525.9|3533.1|3527.1|3530.9|3524.9|18
1640951100000|2021-12-31 11:45:00|3532.4|3526.4|3524.6|3518.6|3532.4|3526.4|3523.9|3517.9|45
1640951400000|2021-12-31 11:50:00|3526.4|3520.4|3527.4|3521.4|3527.9|3521.9|3525.1|3519.1|20
1640951700000|2021-12-31 11:55:00|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3525.1|3519.1|19
1640952000000|2021-12-31 12:00:00|3526.9|3520.9|3523.9|3517.9|3526.9|3520.9|3523.6|3517.6|23
1640952300000|2021-12-31 12:05:00|3524.1|3518.1|3523.9|3517.9|3525.1|3519.1|3523.1|3517.1|22
1640952600000|2021-12-31 12:10:00|3524.1|3518.1|3526.4|3520.4|3528.6|3522.6|3519.1|3513.1|51
1640952900000|2021-12-31 12:15:00|3526.9|3520.9|3526.1|3520.1|3527.6|3521.6|3524.1|3518.1|14
1640953200000|2021-12-31 12:20:00|3525.4|3519.4|3531.6|3525.6|3532.6|3526.6|3525.4|3519.4|17
1640953500000|2021-12-31 12:25:00|3531.4|3525.4|3531.9|3525.9|3532.9|3526.9|3530.4|3524.4|20
1640953800000|2021-12-31 12:30:00|3531.6|3525.6|3532.4|3526.4|3533.9|3527.9|3531.6|3525.6|11
1640954100000|2021-12-31 12:35:00|3532.1|3526.1|3530.9|3524.9|3532.1|3526.1|3528.6|3522.6|21
1640954400000|2021-12-31 12:40:00|3530.6|3524.6|3533.4|3527.4|3533.4|3527.4|3530.1|3524.1|19
1640954700000|2021-12-31 12:45:00|3534.1|3528.1|3540.9|3534.9|3541.6|3535.6|3534.1|3528.1|47
1640955000000|2021-12-31 12:50:00|3541.4|3535.4|3539.1|3533.1|3542.9|3536.9|3535.6|3529.6|41
1640955300000|2021-12-31 12:55:00|3539.9|3533.9|3541.9|3535.9|3549.9|3543.9|3539.9|3533.9|56
1640955600000|2021-12-31 13:00:00|3540.6|3534.6|3537.4|3531.4|3544.1|3538.1|3535.1|3529.1|63
1640955900000|2021-12-31 13:05:00|3537.1|3531.1|3541.9|3535.9|3541.9|3535.9|3536.1|3530.1|19
1640956200000|2021-12-31 13:10:00|3542.1|3536.1|3549.1|3543.1|3549.3|3543.3|3542.1|3536.1|47
1640956500000|2021-12-31 13:15:00|3549.4|3543.4|3549.4|3543.4|3550.9|3544.9|3545.4|3539.4|31
1640956800000|2021-12-31 13:20:00|3549.9|3543.9|3547.1|3541.1|3550.6|3544.6|3547.1|3541.1|10
1640957100000|2021-12-31 13:25:00|3546.9|3540.9|3549.6|3543.6|3549.6|3543.6|3543.6|3537.6|12
1640960400000|2021-12-31 14:20:00|3529.6|3523.6|3536.6|3530.6|3536.9|3530.9|3529.4|3523.4|19
1640960700000|2021-12-31 14:25:00|3536.9|3530.9|3538.9|3532.9|3539.4|3533.4|3535.4|3529.4|42
1640961000000|2021-12-31 14:30:00|3539.1|3533.1|3544.6|3538.6|3544.6|3538.6|3536.6|3530.6|30
1640961300000|2021-12-31 14:35:00|3544.4|3538.4|3539.9|3533.9|3544.6|3538.6|3535.6|3529.6|49
1640961600000|2021-12-31 14:40:00|3540.1|3534.1|3534.6|3528.6|3542.9|3536.9|3534.6|3528.6|30
1640961900000|2021-12-31 14:45:00|3534.9|3528.9|3535.9|3529.9|3538.9|3532.9|3534.9|3528.9|32
1640962200000|2021-12-31 14:50:00|3536.1|3530.1|3537.6|3531.6|3537.9|3531.9|3535.6|3529.6|60
1640962500000|2021-12-31 14:55:00|3538.1|3532.1|3537.4|3531.4|3540.4|3534.4|3536.1|3530.1|60
1640962800000|2021-12-31 15:00:00|3537.6|3531.6|3539.1|3533.1|3539.9|3533.9|3537.6|3531.6|19
1640963100000|2021-12-31 15:05:00|3538.9|3532.9|3539.4|3533.4|3539.9|3533.9|3536.4|3530.4|34
1640963400000|2021-12-31 15:10:00|3539.1|3533.1|3535.6|3529.6|3540.9|3534.9|3533.4|3527.4|66
1640963700000|2021-12-31 15:15:00|3535.9|3529.9|3540.4|3534.4|3540.4|3534.4|3535.9|3529.9|13
1640964000000|2021-12-31 15:20:00|3540.6|3534.6|3535.9|3529.9|3542.1|3536.1|3533.6|3527.6|44
1640964300000|2021-12-31 15:25:00|3536.1|3530.1|3529.9|3523.9|3537.9|3531.9|3529.9|3523.9|91
1640964600000|2021-12-31 15:30:00|3529.6|3523.6|3522|3516|3529.6|3523.6|3520.1|3514.1|55
1640964900000|2021-12-31 15:35:00|3522.6|3516.6|3525.4|3519.4|3527.4|3521.4|3522.1|3516.1|21
1640965200000|2021-12-31 15:40:00|3525.6|3519.6|3526.4|3520.4|3526.4|3520.4|3525.4|3519.4|16
1640965500000|2021-12-31 15:45:00|3525.6|3519.6|3527.6|3521.6|3531.1|3525.1|3525.6|3519.6|18
1640965800000|2021-12-31 15:50:00|3526.6|3520.6|3528.9|3522.9|3528.9|3522.9|3526.6|3520.6|7
1640966100000|2021-12-31 15:55:00|3529.1|3523.1|3533.1|3527.1|3533.1|3527.1|3523.4|3517.4|21
1640966400000|2021-12-31 16:00:00|3532.9|3526.9|3532.9|3526.9|3533.1|3527.1|3532.6|3526.6|5
1640966700000|2021-12-31 16:05:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640967000000|2021-12-31 16:10:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.1|3526.1|4
1640967300000|2021-12-31 16:15:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640967600000|2021-12-31 16:20:00|3533.1|3527.1|3535.1|3529.1|3536.1|3530.1|3533.1|3527.1|11
1640967900000|2021-12-31 16:25:00|3535.4|3529.4|3536.6|3530.6|3540.6|3534.6|3535.4|3529.4|94
1640968200000|2021-12-31 16:30:00|3536.4|3530.4|3535.1|3529.1|3536.6|3530.6|3534.6|3528.6|14
1640968500000|2021-12-31 16:35:00|3535.9|3529.9|3537.4|3531.4|3537.6|3531.6|3535.6|3529.6|10
1640968800000|2021-12-31 16:40:00|3537.6|3531.6|3538.1|3532.1|3538.6|3532.6|3537.6|3531.6|7
1640969100000|2021-12-31 16:45:00|3537.9|3531.9|3536.1|3530.1|3538.1|3532.1|3535.6|3529.6|11
1640969400000|2021-12-31 16:50:00|3536.6|3530.6|3533.1|3527.1|3537.1|3531.1|3528.9|3522.9|67
1640969700000|2021-12-31 16:55:00|3533.4|3527.4|3533.1|3527.1|3533.5|3527.5|3531.9|3525.9|26
1640970000000|2021-12-31 17:00:00|3532.9|3526.9|3528.6|3522.6|3532.9|3526.9|3527.4|3521.4|41
1640970300000|2021-12-31 17:05:00|3528.9|3522.9|3531.1|3525.1|3531.1|3525.1|3528.9|3522.9|6
1640970600000|2021-12-31 17:10:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1640970900000|2021-12-31 17:15:00|3531.1|3525.1|3532.4|3526.4|3533.1|3527.1|3530.6|3524.6|16
1640971200000|2021-12-31 17:20:00|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3531.4|3525.4|7
1640971500000|2021-12-31 17:25:00|3532.9|3526.9|3537.6|3531.6|3537.9|3531.9|3532.9|3526.9|41
1640971800000|2021-12-31 17:30:00|3537.4|3531.4|3534.9|3528.9|3537.4|3531.4|3534.9|3528.9|9
1640972100000|2021-12-31 17:35:00|3534.4|3528.4|3536.9|3530.9|3536.9|3530.9|3534.4|3528.4|8
1640972400000|2021-12-31 17:40:00|3538.1|3532.1|3538.9|3532.9|3539.6|3533.6|3538.1|3532.1|5
1640972700000|2021-12-31 17:45:00|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1640973000000|2021-12-31 17:50:00|3539.6|3533.6|3538.4|3532.4|3539.9|3533.9|3538.4|3532.4|5
1640973300000|2021-12-31 17:55:00|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.1|3532.1|4
1641258000000|2022-01-04 01:00:00|3531.1|3525.1|3519.1|3513.1|3531.1|3525.1|3519.1|3513.1|140
1641258300000|2022-01-04 01:05:00|3520.1|3514.1|3516.4|3510.4|3520.5|3514.5|3513.9|3507.9|164
1641258600000|2022-01-04 01:10:00|3516.6|3510.6|3509.4|3503.4|3518.1|3512.1|3506.6|3500.6|178
1641258900000|2022-01-04 01:15:00|3509.6|3503.6|3512.4|3506.4|3513.9|3507.9|3509.1|3503.1|115
1641259200000|2022-01-04 01:20:00|3512.6|3506.6|3510.6|3504.6|3513.1|3507.1|3504.1|3498.1|152
1641259500000|2022-01-04 01:25:00|3510.4|3504.4|3509.4|3503.4|3511.4|3505.4|3507.4|3501.4|54
1641259800000|2022-01-04 01:30:00|3509.1|3503.1|3509.4|3503.4|3510.6|3504.6|3504.4|3498.4|71
1641260100000|2022-01-04 01:35:00|3510.1|3504.1|3505.4|3499.4|3510.1|3504.1|3503.9|3497.9|135
1641260400000|2022-01-04 01:40:00|3505.9|3499.9|3509.1|3503.1|3509.9|3503.9|3501.4|3495.4|113
1641260700000|2022-01-04 01:45:00|3509.4|3503.4|3510.4|3504.4|3510.6|3504.6|3509.1|3503.1|44
1641261000000|2022-01-04 01:50:00|3510.1|3504.1|3506.6|3500.6|3510.9|3504.9|3504.4|3498.4|107
1641261300000|2022-01-04 01:55:00|3506.1|3500.1|3511.1|3505.1|3511.3|3505.3|3504.9|3498.9|113
1641261600000|2022-01-04 02:00:00|3510.9|3504.9|3508.1|3502.1|3511.6|3505.6|3504.9|3498.9|74
1641261900000|2022-01-04 02:05:00|3507.9|3501.9|3507.9|3501.9|3511.1|3505.1|3505.9|3499.9|90
1641262200000|2022-01-04 02:10:00|3507.6|3501.6|3513.9|3507.9|3515.5|3507.9|3507.1|3501.1|158
1641262500000|2022-01-04 02:15:00|3514|3508|3513.1|3507.1|3514|3508|3513.1|3507.1|2
1641262800000|2022-01-04 02:20:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1641263400000|2022-01-04 02:30:00|3513.6|3507.6|3512.4|3506.4|3514.6|3508.6|3508.4|3502.4|426
1641263700000|2022-01-04 02:35:00|3512.9|3506.9|3512.9|3506.9|3514.1|3508.1|3511.6|3505.6|65
1641264000000|2022-01-04 02:40:00|3513.1|3507.1|3521.1|3515.1|3521.9|3515.9|3513.1|3507.1|92
1641264300000|2022-01-04 02:45:00|3520.9|3514.9|3526.6|3520.6|3527.9|3521.9|3520.4|3514.4|134
1641264600000|2022-01-04 02:50:00|3527.6|3521.6|3520.6|3514.6|3527.9|3521.9|3520.4|3514.4|119
1641264900000|2022-01-04 02:55:00|3520.9|3514.9|3522.1|3516.1|3523.4|3517.4|3518.4|3512.4|88
1641265200000|2022-01-04 03:00:00|3522.4|3516.4|3522.4|3516.4|3523.1|3517.1|3518.9|3512.9|81
1641265500000|2022-01-04 03:05:00|3522.6|3516.6|3521.9|3515.9|3525.4|3519.4|3521.1|3515.1|91
1641265800000|2022-01-04 03:10:00|3522.1|3516.1|3525.1|3519.1|3526.1|3520.1|3520.4|3514.4|53
1641266100000|2022-01-04 03:15:00|3524.6|3518.6|3525.1|3519.1|3527.6|3521.6|3521.6|3515.6|77
1641266400000|2022-01-04 03:20:00|3525.4|3519.4|3525.1|3519.1|3527.9|3521.9|3525.1|3519.1|51
1641266700000|2022-01-04 03:25:00|3525.6|3519.6|3524.4|3518.4|3527.4|3521.4|3524.1|3518.1|54
1641267000000|2022-01-04 03:30:00|3524.6|3518.6|3526.9|3520.9|3527.4|3521.4|3522.6|3516.6|46
1641267300000|2022-01-04 03:35:00|3527.1|3521.1|3528.6|3522.6|3530.6|3524.6|3527.1|3521.1|25
1641267600000|2022-01-04 03:40:00|3529.4|3523.4|3527.9|3521.9|3530.1|3524.1|3527.6|3521.6|27
1641267900000|2022-01-04 03:45:00|3528.4|3522.4|3529.1|3523.1|3529.1|3523.1|3526.1|3520.1|23
1641268200000|2022-01-04 03:50:00|3528.9|3522.9|3529.1|3523.1|3529.6|3523.6|3527.6|3521.6|31
1641268500000|2022-01-04 03:55:00|3529.4|3523.4|3533.4|3527.4|3533.6|3527.6|3529.4|3523.4|14
1641268800000|2022-01-04 04:00:00|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3533.6|3527.6|14
1641269100000|2022-01-04 04:05:00|3534.1|3528.1|3533.6|3527.6|3535.1|3529.1|3533.6|3527.6|22
1641269400000|2022-01-04 04:10:00|3533.9|3527.9|3533.6|3527.6|3534.1|3528.1|3533.4|3527.4|21
1641269700000|2022-01-04 04:15:00|3534.1|3528.1|3533.6|3527.6|3535.1|3529.1|3533.6|3527.6|15
1641270000000|2022-01-04 04:20:00|3533.4|3527.4|3533.6|3527.6|3534.6|3528.6|3533.1|3527.1|18
1641270300000|2022-01-04 04:25:00|3533.4|3527.4|3533.1|3527.1|3534.1|3528.1|3532.9|3526.9|8
1641270600000|2022-01-04 04:30:00|3533.6|3527.6|3532.1|3526.1|3533.6|3527.6|3532.1|3526.1|8
1641270900000|2022-01-04 04:35:00|3531.9|3525.9|3531.6|3525.6|3532.6|3526.6|3531.1|3525.1|18
1641271200000|2022-01-04 04:40:00|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|2
1641271500000|2022-01-04 04:45:00|3531.1|3525.1|3532.1|3526.1|3532.4|3526.4|3530.9|3524.9|21
1641271800000|2022-01-04 04:50:00|3532.4|3526.4|3531.6|3525.6|3532.4|3526.4|3531.6|3525.6|4
1641272100000|2022-01-04 04:55:00|3531.9|3525.9|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|5
1641272400000|2022-01-04 05:00:00|3531.9|3525.9|3531.1|3525.1|3532.6|3526.6|3531.1|3525.1|8
1641272700000|2022-01-04 05:05:00|3530.9|3524.9|3531.6|3525.6|3531.6|3525.6|3530.6|3524.6|11
1641273300000|2022-01-04 05:15:00|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1641273600000|2022-01-04 05:20:00|3532.4|3526.4|3530.4|3524.4|3532.4|3526.4|3530.1|3524.1|11
1641273900000|2022-01-04 05:25:00|3530.1|3524.1|3528.9|3522.9|3530.1|3524.1|3528.9|3522.9|7
1641274200000|2022-01-04 05:30:00|3528.6|3522.6|3529.9|3523.9|3529.9|3523.9|3525.6|3519.6|55
1641274500000|2022-01-04 05:35:00|3529.6|3523.6|3527.1|3521.1|3530.1|3524.1|3526.6|3520.6|57
1641274800000|2022-01-04 05:40:00|3527.6|3521.6|3520.1|3514.1|3527.6|3521.6|3519.9|3513.9|63
1641275100000|2022-01-04 05:45:00|3519.6|3513.6|3519.1|3513.1|3520.4|3514.4|3518.9|3512.9|39
1641275400000|2022-01-04 05:50:00|3518.9|3512.9|3516.9|3510.9|3519.4|3513.4|3512.9|3506.9|48
1641275700000|2022-01-04 05:55:00|3517.4|3511.4|3517.4|3511.4|3518.6|3512.6|3516.9|3510.9|36
1641276000000|2022-01-04 06:00:00|3517.1|3511.1|3511.9|3505.9|3518.1|3512.1|3511.9|3505.9|43
1641276300000|2022-01-04 06:05:00|3511.4|3505.4|3511.4|3505.4|3512.9|3506.9|3510.4|3504.4|21
1641276600000|2022-01-04 06:10:00|3510.9|3504.9|3512.1|3506.1|3512.1|3506.1|3510.9|3504.9|15
1641276900000|2022-01-04 06:15:00|3511.9|3505.9|3514.1|3508.1|3514.1|3508.1|3510.4|3504.4|25
1641277200000|2022-01-04 06:20:00|3514.4|3508.4|3510.4|3504.4|3514.4|3508.4|3510.4|3504.4|21
1641277500000|2022-01-04 06:25:00|3510.1|3504.1|3508.1|3502.1|3510.1|3504.1|3507.1|3501.1|22
1641277800000|2022-01-04 06:30:00|3508.4|3502.4|3507.6|3501.6|3509.6|3503.6|3507.1|3501.1|19
1641278100000|2022-01-04 06:35:00|3507.4|3501.4|3508.1|3502.1|3508.9|3502.9|3507.4|3501.4|27
1641278400000|2022-01-04 06:40:00|3508.4|3502.4|3509.4|3503.4|3513.4|3507.4|3508.4|3502.4|39
1641278700000|2022-01-04 06:45:00|3508.9|3502.9|3511.1|3505.1|3511.9|3505.9|3507.9|3501.9|30
1641279000000|2022-01-04 06:50:00|3510.9|3504.9|3507.6|3501.6|3510.9|3504.9|3505.9|3499.9|36
1641279300000|2022-01-04 06:55:00|3506.6|3500.6|3506.9|3500.9|3509.1|3503.1|3504.1|3498.1|23
1641279600000|2022-01-04 07:00:00|3507.4|3501.4|3513.1|3507.1|3515.9|3509.9|3507.4|3501.4|24
1641279900000|2022-01-04 07:05:00|3513.4|3507.4|3516.1|3510.1|3516.1|3510.1|3513.4|3507.4|13
1641280200000|2022-01-04 07:10:00|3516.9|3510.9|3518.4|3512.4|3518.6|3512.6|3516.6|3510.6|13
1641280500000|2022-01-04 07:15:00|3518.6|3512.6|3516.4|3510.4|3518.9|3512.9|3515.4|3509.4|11
1641280800000|2022-01-04 07:20:00|3516.6|3510.6|3518.1|3512.1|3519.6|3513.6|3516.6|3510.6|12
1641281100000|2022-01-04 07:25:00|3517.9|3511.9|3518.6|3512.6|3518.6|3512.6|3517.4|3511.4|4
1641281400000|2022-01-04 07:30:00|3518.9|3512.9|3519.1|3513.1|3519.4|3513.4|3517.6|3511.6|9
1641281700000|2022-01-04 07:35:00|3519.6|3513.6|3524.1|3518.1|3524.4|3518.4|3519.6|3513.6|11
1641282000000|2022-01-04 07:40:00|3523.9|3517.9|3520.4|3514.4|3524.1|3518.1|3520.4|3514.4|9
1641282300000|2022-01-04 07:45:00|3520.1|3514.1|3515.4|3509.4|3520.1|3514.1|3515.1|3509.1|14
1641282600000|2022-01-04 07:50:00|3514.9|3508.9|3519.4|3513.4|3521.1|3515.1|3514.1|3508.1|52
1641282900000|2022-01-04 07:55:00|3518.9|3512.9|3523.9|3517.9|3527.6|3521.6|3518.9|3512.9|159
1641283200000|2022-01-04 08:00:00|3524.1|3518.1|3534.9|3528.9|3535.4|3529.4|3523.4|3517.4|45
1641283500000|2022-01-04 08:05:00|3535.1|3529.1|3538.1|3532.1|3539.1|3533.1|3534.9|3528.9|36
1641283800000|2022-01-04 08:10:00|3537.6|3531.6|3537.4|3531.4|3538.4|3532.4|3535.9|3529.9|25
1641284100000|2022-01-04 08:15:00|3537.1|3531.1|3545.6|3539.6|3550.6|3544.6|3536.9|3530.9|75
1641284400000|2022-01-04 08:20:00|3545.9|3539.9|3550.4|3544.4|3550.6|3544.6|3545.9|3539.9|27
1641284700000|2022-01-04 08:25:00|3550.6|3544.6|3546.9|3540.9|3550.6|3544.6|3546.6|3540.6|25
1641285000000|2022-01-04 08:30:00|3546.6|3540.6|3544.4|3538.4|3546.9|3540.9|3540.6|3534.6|47
1641285300000|2022-01-04 08:35:00|3544.1|3538.1|3542.9|3536.9|3544.1|3538.1|3541.4|3535.4|26
1641285600000|2022-01-04 08:40:00|3542.4|3536.4|3543.4|3537.4|3544.9|3538.9|3540.1|3534.1|40
1641285900000|2022-01-04 08:45:00|3542.6|3536.6|3541.4|3535.4|3543.4|3537.4|3540.1|3534.1|10
1641286200000|2022-01-04 08:50:00|3541.1|3535.1|3541.4|3535.4|3542.1|3536.1|3540.6|3534.6|11
1641286500000|2022-01-04 08:55:00|3541.6|3535.6|3546.9|3540.9|3546.9|3540.9|3541.6|3535.6|17
1641286800000|2022-01-04 09:00:00|3546.6|3540.6|3545.8|3539.8|3546.9|3540.9|3545.1|3539.1|16
1641287100000|2022-01-04 09:05:00|3544|3538|3547|3541|3547.3|3541.3|3542.3|3536.3|25
1641287400000|2022-01-04 09:10:00|3547.3|3541.3|3547.5|3541.5|3548.5|3542.5|3544.8|3538.8|26
1641287700000|2022-01-04 09:15:00|3547.8|3541.8|3550.3|3544.3|3552.3|3546.3|3547.8|3541.8|33
1641288000000|2022-01-04 09:20:00|3550.5|3544.5|3551.5|3545.5|3551.8|3545.8|3548.3|3542.3|30
1641288300000|2022-01-04 09:25:00|3550.5|3544.5|3550.8|3544.8|3551.8|3545.8|3548.8|3542.8|49
1641288600000|2022-01-04 09:30:00|3550.5|3544.5|3552.3|3546.3|3552.3|3546.3|3546.8|3540.8|43
1641288900000|2022-01-04 09:35:00|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3549.3|3543.3|42
1641289200000|2022-01-04 09:40:00|3551.8|3545.8|3551.5|3545.5|3552.5|3546.5|3550.8|3544.8|41
1641289500000|2022-01-04 09:45:00|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3549.8|3543.8|56
1641289800000|2022-01-04 09:50:00|3551.5|3545.5|3552|3546|3552.5|3546.5|3551|3545|22
1641290100000|2022-01-04 09:55:00|3551.8|3545.8|3565|3559|3566.4|3560.4|3550.3|3544.3|62
1641290400000|2022-01-04 10:00:00|3564.5|3558.5|3559.5|3553.5|3565.3|3559.3|3559.3|3553.3|40
1641290700000|2022-01-04 10:05:00|3559.3|3553.3|3559.3|3553.3|3559.8|3553.8|3557|3551|35
1641291000000|2022-01-04 10:10:00|3558.8|3552.8|3559|3553|3559.3|3553.3|3557|3551|29
1641291300000|2022-01-04 10:15:00|3558.8|3552.8|3555.8|3549.8|3559.3|3553.3|3555.8|3549.8|17
1641291600000|2022-01-04 10:20:00|3556|3550|3555.5|3549.5|3556.8|3550.8|3555|3549|29
1641291900000|2022-01-04 10:25:00|3555|3549|3555.5|3549.5|3557.5|3551.5|3554.5|3548.5|13
1641292200000|2022-01-04 10:30:00|3555.8|3549.8|3557|3551|3557|3551|3555.5|3549.5|13
1641292500000|2022-01-04 10:35:00|3556.8|3550.8|3556.3|3550.3|3557.8|3551.8|3555|3549|21
1641292800000|2022-01-04 10:40:00|3555.8|3549.8|3556.8|3550.8|3557.8|3551.8|3555|3549|26
1641293100000|2022-01-04 10:45:00|3557|3551|3555.3|3549.3|3557|3551|3554.5|3548.5|25
1641293400000|2022-01-04 10:50:00|3555|3549|3556|3550|3556|3550|3552.3|3546.3|41
1641293700000|2022-01-04 10:55:00|3556.5|3550.5|3555.8|3549.8|3559.5|3553.5|3555.5|3549.5|43
1641294000000|2022-01-04 11:00:00|3556.3|3550.3|3554.5|3548.5|3556.5|3550.5|3553.8|3547.8|27
1641294300000|2022-01-04 11:05:00|3554.3|3548.3|3547.8|3541.8|3554.3|3548.3|3547.8|3541.8|35
1641294600000|2022-01-04 11:10:00|3547.3|3541.3|3550.5|3544.5|3550.5|3544.5|3546.8|3540.8|11
1641294900000|2022-01-04 11:15:00|3550.3|3544.3|3548|3542|3550.5|3544.5|3547.5|3541.5|18
1641295200000|2022-01-04 11:20:00|3548.3|3542.3|3549.8|3543.8|3550|3544|3547.8|3541.8|20
1641295500000|2022-01-04 11:25:00|3549|3543|3550.3|3544.3|3551.3|3545.3|3548.8|3542.8|14
1641295800000|2022-01-04 11:30:00|3550.5|3544.5|3548.5|3542.5|3550.5|3544.5|3547|3541|21
1641296100000|2022-01-04 11:35:00|3548.3|3542.3|3555.8|3549.8|3556.3|3550.3|3545.5|3539.5|54
1641296400000|2022-01-04 11:40:00|3556.3|3550.3|3555.8|3549.8|3557.3|3551.3|3551.8|3545.8|59
1641296700000|2022-01-04 11:45:00|3556|3550|3563.5|3557.5|3564|3558|3556|3550|61
1641297000000|2022-01-04 11:50:00|3563|3557|3556.3|3550.3|3564|3558|3555|3549|43
1641297300000|2022-01-04 11:55:00|3556|3550|3555.5|3549.5|3557|3551|3553|3547|55
1641297600000|2022-01-04 12:00:00|3554.5|3548.5|3554.8|3548.8|3555.8|3549.8|3552.8|3546.8|47
1641297900000|2022-01-04 12:05:00|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3550.8|3544.8|30
1641298200000|2022-01-04 12:10:00|3555|3549|3550|3544|3556|3550|3548.8|3542.8|65
1641298500000|2022-01-04 12:15:00|3549.5|3543.5|3548.3|3542.3|3549.5|3543.5|3546.3|3540.3|68
1641298800000|2022-01-04 12:20:00|3548|3542|3549.3|3543.3|3549.8|3543.8|3545|3539|53
1641299100000|2022-01-04 12:25:00|3549|3543|3551.8|3545.8|3552|3546|3547.5|3541.5|30
1641299400000|2022-01-04 12:30:00|3551|3545|3552|3546|3556.8|3550.8|3548.3|3542.3|77
1641299700000|2022-01-04 12:35:00|3551|3545|3547.5|3541.5|3551|3545|3547|3541|51
1641300000000|2022-01-04 12:40:00|3546.8|3540.8|3543.8|3537.8|3547.3|3541.3|3543|3537|54
1641300300000|2022-01-04 12:45:00|3543.5|3537.5|3545|3539|3545|3539|3541|3535|37
1641300600000|2022-01-04 12:50:00|3544.3|3538.3|3545|3539|3545.8|3539.8|3543.3|3537.3|56
1641300900000|2022-01-04 12:55:00|3544.5|3538.5|3543.3|3537.3|3544.8|3538.8|3541.3|3535.3|81
1641301200000|2022-01-04 13:00:00|3543.5|3537.5|3542.5|3536.5|3547|3541|3538.3|3532.3|339
1641301500000|2022-01-04 13:05:00|3542.3|3536.3|3537|3531|3546|3540|3536.3|3530.3|226
1641301800000|2022-01-04 13:10:00|3537.5|3531.5|3546.3|3540.3|3546.8|3540.8|3536.8|3530.8|118
1641302100000|2022-01-04 13:15:00|3546.5|3540.5|3548.3|3542.3|3550.5|3544.5|3542.8|3536.8|117
1641302400000|2022-01-04 13:20:00|3548.8|3542.8|3554.8|3548.8|3555|3549|3547.8|3541.8|102
1641302700000|2022-01-04 13:25:00|3555|3549|3552.3|3546.3|3555.3|3549.3|3550.5|3544.5|129
1641303000000|2022-01-04 13:30:00|3552.8|3546.8|3554.5|3548.5|3554.5|3548.5|3549|3543|79
1641303300000|2022-01-04 13:35:00|3554.3|3548.3|3561.3|3555.3|3561.5|3555.5|3554.3|3548.3|124
1641303600000|2022-01-04 13:40:00|3561.5|3555.5|3566.3|3560.3|3567.8|3561.8|3558.8|3552.8|113
1641303900000|2022-01-04 13:45:00|3566.5|3560.5|3568.8|3562.8|3569.3|3563.3|3566.5|3560.5|32
1641304200000|2022-01-04 13:50:00|3568.5|3562.5|3570.5|3564.5|3572.5|3566.5|3568.5|3562.5|80
1641304500000|2022-01-04 13:55:00|3571.3|3565.3|3578.8|3572.8|3579|3573|3570.8|3564.8|86
1641304800000|2022-01-04 14:00:00|3578.5|3572.5|3583.8|3577.8|3589.5|3583.5|3578.5|3572.5|178
1641305100000|2022-01-04 14:05:00|3584.1|3578.1|3590.8|3584.8|3600|3594|3582.8|3576.8|177
1641305400000|2022-01-04 14:10:00|3591.3|3585.3|3592.5|3586.5|3597.3|3591.3|3590.3|3584.3|107
1641305700000|2022-01-04 14:15:00|3592.8|3586.8|3589.5|3583.5|3596.8|3590.8|3588|3582|78
1641306000000|2022-01-04 14:20:00|3590|3584|3590.8|3584.8|3592.8|3586.8|3589.5|3583.5|138
1641306300000|2022-01-04 14:25:00|3591|3585|3592|3586|3592.5|3586.5|3588.5|3582.5|87
1641306600000|2022-01-04 14:30:00|3592.3|3586.3|3611.3|3605.3|3613.6|3607.6|3591.8|3585.8|120
1641306900000|2022-01-04 14:35:00|3610.8|3604.8|3587.5|3581.5|3611.8|3605.8|3587.4|3581.4|183
1641307200000|2022-01-04 14:40:00|3587.8|3581.8|3597.5|3591.5|3597.5|3591.5|3587.8|3581.8|116
1641307500000|2022-01-04 14:45:00|3597.8|3591.8|3600.8|3594.8|3603.5|3597.5|3596.3|3590.3|124
1641307800000|2022-01-04 14:50:00|3600.5|3594.5|3600|3594|3604|3598|3597.5|3591.5|117
1641308100000|2022-01-04 14:55:00|3600.3|3594.3|3598.6|3592.6|3602.5|3596.5|3594.3|3588.3|105
1641308400000|2022-01-04 15:00:00|3599.1|3593.1|3583.5|3577.5|3600.9|3594.9|3574|3568|179
1641308700000|2022-01-04 15:05:00|3583.8|3577.8|3579.5|3573.5|3583.8|3577.8|3577.8|3571.8|115
1641309000000|2022-01-04 15:10:00|3578.5|3572.5|3586.5|3580.5|3586.5|3580.5|3578.5|3572.5|85
1641309300000|2022-01-04 15:15:00|3586.3|3580.3|3588.8|3582.8|3592.3|3586.3|3584|3578|103
1641309600000|2022-01-04 15:20:00|3588|3582|3596|3590|3596|3590|3587.8|3581.8|93
1641309900000|2022-01-04 15:25:00|3596.3|3590.3|3603|3597|3604|3598|3595.8|3589.8|130
1641310200000|2022-01-04 15:30:00|3603.3|3597.3|3598|3592|3605.6|3599.6|3593|3587|123
1641310500000|2022-01-04 15:35:00|3598.3|3592.3|3596.8|3590.8|3599.5|3593.5|3593|3587|95
1641310800000|2022-01-04 15:40:00|3596.3|3590.3|3589|3583|3599|3593|3588|3582|144
1641311100000|2022-01-04 15:45:00|3589.5|3583.5|3596|3590|3602.5|3596.5|3587|3581|162
1641311400000|2022-01-04 15:50:00|3597.3|3591.3|3603.3|3597.3|3605.8|3599.8|3596.8|3590.8|186
1641311700000|2022-01-04 15:55:00|3603.5|3597.5|3604.3|3598.3|3612|3606|3601.5|3595.5|286
1641312000000|2022-01-04 16:00:00|3604.5|3598.5|3597.5|3591.5|3604.8|3598.8|3597|3591|85
1641312300000|2022-01-04 16:05:00|3597.3|3591.3|3595.3|3589.3|3600|3594|3595.3|3589.3|79
1641312600000|2022-01-04 16:10:00|3595.5|3589.5|3596.3|3590.3|3598.5|3592.5|3595.3|3589.3|61
1641312900000|2022-01-04 16:15:00|3597.3|3591.3|3592.8|3586.8|3599.5|3593.5|3591.8|3585.8|67
1641313200000|2022-01-04 16:20:00|3593.3|3587.3|3593.3|3587.3|3595.5|3589.5|3592|3586|51
1641313500000|2022-01-04 16:25:00|3593.5|3587.5|3592.8|3586.8|3594.3|3588.3|3587.3|3581.3|77
1641313800000|2022-01-04 16:30:00|3594|3588|3596|3590|3597.8|3591.8|3593.5|3587.5|45
1641314100000|2022-01-04 16:35:00|3595.8|3589.8|3591.8|3585.8|3595.8|3589.8|3589.8|3583.8|40
1641314400000|2022-01-04 16:40:00|3592.8|3586.8|3596.5|3590.5|3596.5|3590.5|3592.3|3586.3|43
1641314700000|2022-01-04 16:45:00|3597.5|3591.5|3596.8|3590.8|3600.3|3594.3|3593.5|3587.5|66
1641315000000|2022-01-04 16:50:00|3596.5|3590.5|3593|3587|3598.5|3592.5|3593|3587|47
1641315300000|2022-01-04 16:55:00|3593.3|3587.3|3592.5|3586.5|3595.8|3589.8|3591.8|3585.8|82
1641315600000|2022-01-04 17:00:00|3592.3|3586.3|3594.3|3588.3|3594.3|3588.3|3590.5|3584.5|35
1641315900000|2022-01-04 17:05:00|3594|3588|3591.5|3585.5|3594.5|3588.5|3591.5|3585.5|19
1641316200000|2022-01-04 17:10:00|3591.8|3585.8|3588|3582|3591.8|3585.8|3585.5|3579.5|32
1641316500000|2022-01-04 17:15:00|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587|3581|10
1641316800000|2022-01-04 17:20:00|3588.3|3582.3|3590.3|3584.3|3591.3|3585.3|3588.3|3582.3|8
1641317100000|2022-01-04 17:25:00|3590|3584|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|4
1641317400000|2022-01-04 17:30:00|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3589.3|3583.3|10
1641317700000|2022-01-04 17:35:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1641318000000|2022-01-04 17:40:00|3590.3|3584.3|3585.8|3579.8|3590.3|3584.3|3584.3|3578.3|11
1641318300000|2022-01-04 17:45:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3584.5|3578.5|4
1641318600000|2022-01-04 17:50:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641318900000|2022-01-04 17:55:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1641344400000|2022-01-05 01:00:00|3590|3584|3589|3583|3591|3585|3588.6|3582.6|15
1641344700000|2022-01-05 01:05:00|3588.8|3582.8|3591.3|3585.3|3592.5|3586.5|3588.1|3582.1|36
1641345000000|2022-01-05 01:10:00|3591|3585|3590.5|3584.5|3591|3585|3589.5|3583.5|22
1641345300000|2022-01-05 01:15:00|3590.8|3584.8|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|55
1641345600000|2022-01-05 01:20:00|3592|3586|3590|3584|3594.8|3588.8|3589.5|3583.5|61
1641345900000|2022-01-05 01:25:00|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3587.3|3581.3|53
1641346200000|2022-01-05 01:30:00|3590|3584|3591.8|3585.8|3592.8|3586.8|3589.3|3583.3|42
1641346500000|2022-01-05 01:35:00|3591.3|3585.3|3591.8|3585.8|3592.5|3586.5|3589.3|3583.3|69
1641346800000|2022-01-05 01:40:00|3591|3585|3587.8|3581.8|3591|3585|3587.4|3581.4|81
1641347100000|2022-01-05 01:45:00|3588|3582|3585|3579|3589|3583|3584.5|3578.5|47
1641347400000|2022-01-05 01:50:00|3585.5|3579.5|3580.8|3574.8|3587.3|3581.3|3580.8|3574.8|46
1641347700000|2022-01-05 01:55:00|3580.5|3574.5|3578.5|3572.5|3582.3|3576.3|3577.8|3571.8|101
1641348000000|2022-01-05 02:00:00|3578.3|3572.3|3572.8|3566.8|3578.3|3572.3|3572|3566|114
1641348300000|2022-01-05 02:05:00|3572.5|3566.5|3570.5|3564.5|3572.8|3566.8|3570.5|3564.5|42
1641348600000|2022-01-05 02:10:00|3570.3|3564.3|3567.5|3561.5|3570.3|3564.3|3567.5|3561.5|28
1641348900000|2022-01-05 02:15:00|3567.8|3561.8|3568.3|3562.3|3569.5|3563.5|3566.5|3560.5|12
1641349200000|2022-01-05 02:20:00|3568.5|3562.5|3571|3565|3571.8|3565.8|3568.5|3562.5|6
1641349500000|2022-01-05 02:25:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1641349800000|2022-01-05 02:30:00|3570.8|3564.8|3571.8|3565.8|3573|3567|3570|3564|45
1641350100000|2022-01-05 02:35:00|3572|3566|3572.5|3566.5|3573.5|3567.5|3571.3|3565.3|24
1641350400000|2022-01-05 02:40:00|3572|3566|3573.3|3567.3|3573.8|3567.8|3570.3|3564.3|57
1641350700000|2022-01-05 02:45:00|3573.5|3567.5|3577.8|3571.8|3578|3572|3573.5|3567.5|55
1641351000000|2022-01-05 02:50:00|3577.3|3571.3|3577.5|3571.5|3580|3574|3577|3571|69
1641351300000|2022-01-05 02:55:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3574.5|3568.5|47
1641351600000|2022-01-05 03:00:00|3577.3|3571.3|3577.5|3571.5|3580.3|3574.3|3575.5|3569.5|80
1641351900000|2022-01-05 03:05:00|3578.5|3572.5|3575.5|3569.5|3578.5|3572.5|3574.5|3568.5|48
1641352200000|2022-01-05 03:10:00|3575.8|3569.8|3576.3|3570.3|3577.8|3571.8|3575.5|3569.5|45
1641352500000|2022-01-05 03:15:00|3575.8|3569.8|3576|3570|3577.3|3571.3|3575.8|3569.8|7
1641352800000|2022-01-05 03:20:00|3576.3|3570.3|3582|3576|3582|3576|3576.3|3570.3|32
1641353100000|2022-01-05 03:25:00|3581.8|3575.8|3577.5|3571.5|3582.3|3576.3|3577.5|3571.5|23
1641353400000|2022-01-05 03:30:00|3577.8|3571.8|3577.3|3571.3|3578.8|3572.8|3577.3|3571.3|5
1641353700000|2022-01-05 03:35:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641354300000|2022-01-05 03:45:00|3577.5|3571.5|3579|3573|3579|3573|3577.3|3571.3|4
1641354600000|2022-01-05 03:50:00|3580.5|3574.5|3581.5|3575.5|3582.3|3576.3|3579.3|3573.3|13
1641354900000|2022-01-05 03:55:00|3582.5|3576.5|3585.3|3579.3|3587.3|3581.3|3582.5|3576.5|9
1641355200000|2022-01-05 04:00:00|3585.5|3579.5|3587.3|3581.3|3587.3|3581.3|3585.5|3579.5|8
1641355500000|2022-01-05 04:05:00|3587|3581|3586|3580|3587|3581|3584.8|3578.8|10
1641355800000|2022-01-05 04:10:00|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|4
1641356100000|2022-01-05 04:15:00|3587|3581|3587.3|3581.3|3588.8|3582.8|3586|3580|12
1641356400000|2022-01-05 04:20:00|3587.5|3581.5|3587.5|3581.5|3589|3583|3587.5|3581.5|17
1641356700000|2022-01-05 04:25:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1641357000000|2022-01-05 04:30:00|3586.5|3580.5|3588.5|3582.5|3589.3|3583.3|3585.8|3579.8|13
1641357300000|2022-01-05 04:35:00|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|9
1641357600000|2022-01-05 04:40:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1641357900000|2022-01-05 04:45:00|3588.8|3582.8|3586.8|3580.8|3588.8|3582.8|3586.3|3580.3|17
1641358200000|2022-01-05 04:50:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1641358500000|2022-01-05 04:55:00|3586.5|3580.5|3587|3581|3587.8|3581.8|3586.3|3580.3|8
1641358800000|2022-01-05 05:00:00|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.3|3582.3|5
1641359100000|2022-01-05 05:05:00|3588.5|3582.5|3588.5|3582.5|3589|3583|3588.5|3582.5|3
1641359400000|2022-01-05 05:10:00|3589|3583|3587.5|3581.5|3589|3583|3587.5|3581.5|5
1641359700000|2022-01-05 05:15:00|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|3
1641360000000|2022-01-05 05:20:00|3587.5|3581.5|3587|3581|3588.5|3582.5|3585.8|3579.8|10
1641360300000|2022-01-05 05:25:00|3585.5|3579.5|3582|3576|3585.5|3579.5|3581.3|3575.3|10
1641360600000|2022-01-05 05:30:00|3581.8|3575.8|3580.8|3574.8|3582|3576|3579|3573|54
1641360900000|2022-01-05 05:35:00|3580.5|3574.5|3581|3575|3581.3|3575.3|3578.5|3572.5|27
1641361200000|2022-01-05 05:40:00|3580.8|3574.8|3568|3562|3580.8|3574.8|3567.3|3561.3|102
1641361500000|2022-01-05 05:45:00|3567.8|3561.8|3570.8|3564.8|3572.5|3566.5|3565.3|3559.3|97
1641361800000|2022-01-05 05:50:00|3570.5|3564.5|3568.3|3562.3|3570.5|3564.5|3567.3|3561.3|42
1641362100000|2022-01-05 05:55:00|3568.5|3562.5|3567.3|3561.3|3569.5|3563.5|3567|3561|50
1641362400000|2022-01-05 06:00:00|3567|3561|3567|3561|3570.5|3564.5|3567|3561|38
1641362700000|2022-01-05 06:05:00|3567.3|3561.3|3565.3|3559.3|3567.5|3561.5|3565|3559|25
1641363000000|2022-01-05 06:10:00|3565.5|3559.5|3564.5|3558.5|3567.3|3561.3|3564.5|3558.5|33
1641363300000|2022-01-05 06:15:00|3564|3558|3565.3|3559.3|3565.8|3559.8|3564|3558|21
1641363600000|2022-01-05 06:20:00|3565.8|3559.8|3572.4|3566.4|3574|3568|3565.8|3559.8|43
1641363900000|2022-01-05 06:25:00|3572.5|3566.5|3571|3565|3573.8|3567.8|3570|3564|50
1641364200000|2022-01-05 06:30:00|3571.3|3565.3|3574|3568|3574.3|3568.3|3571.3|3565.3|27
1641364500000|2022-01-05 06:35:00|3573.8|3567.8|3574.3|3568.3|3574.8|3568.8|3572.8|3566.8|10
1641364800000|2022-01-05 06:40:00|3574.5|3568.5|3573.8|3567.8|3576|3570|3573.8|3567.8|13
1641365100000|2022-01-05 06:45:00|3574|3568|3577|3571|3577|3571|3572.3|3566.3|45
1641365400000|2022-01-05 06:50:00|3576.8|3570.8|3581|3575|3581.3|3575.3|3574.8|3568.8|35
1641365700000|2022-01-05 06:55:00|3581.3|3575.3|3583|3577|3583.3|3577.3|3580.3|3574.3|25
1641366000000|2022-01-05 07:00:00|3583.5|3577.5|3583|3577|3584.8|3578.8|3582.5|3576.5|14
1641366300000|2022-01-05 07:05:00|3582.8|3576.8|3583.8|3577.8|3583.8|3577.8|3582.5|3576.5|4
1641366600000|2022-01-05 07:10:00|3584|3578|3584.3|3578.3|3584.8|3578.8|3584|3578|4
1641366900000|2022-01-05 07:15:00|3584.8|3578.8|3590.3|3584.3|3590.3|3584.3|3584.8|3578.8|8
1641367200000|2022-01-05 07:20:00|3591.8|3585.8|3592.8|3586.8|3594|3588|3591.3|3585.3|26
1641367500000|2022-01-05 07:25:00|3593|3587|3597|3591|3597.5|3591.5|3593|3587|23
1641367800000|2022-01-05 07:30:00|3596.8|3590.8|3598.5|3592.5|3598.5|3592.5|3596.8|3590.8|9
1641368100000|2022-01-05 07:35:00|3598|3592|3599.5|3593.5|3601|3595|3598|3592|39
1641368400000|2022-01-05 07:40:00|3599.8|3593.8|3600.8|3594.8|3602.5|3596.5|3599.5|3593.5|44
1641368700000|2022-01-05 07:45:00|3599.5|3593.5|3605.3|3599.3|3606.8|3600.8|3599.5|3593.5|36
1641369000000|2022-01-05 07:50:00|3605.5|3599.5|3607.5|3601.5|3608.5|3602.5|3605|3599|47
1641369300000|2022-01-05 07:55:00|3607.8|3601.8|3607.8|3601.8|3608|3602|3605|3599|34
1641369600000|2022-01-05 08:00:00|3608.3|3602.3|3602|3596|3609.8|3603.8|3601.8|3595.8|43
1641369900000|2022-01-05 08:05:00|3601.8|3595.8|3591|3585|3601.8|3595.8|3590.5|3584.5|32
1641370200000|2022-01-05 08:10:00|3591.3|3585.3|3595.5|3589.5|3595.5|3589.5|3591.3|3585.3|18
1641370500000|2022-01-05 08:15:00|3596|3590|3600.5|3594.5|3601.5|3595.5|3596|3590|22
1641370800000|2022-01-05 08:20:00|3600.3|3594.3|3605.3|3599.3|3605.8|3599.8|3593.1|3587.1|58
1641371100000|2022-01-05 08:25:00|3605|3599|3606.5|3600.5|3607.3|3601.3|3603|3597|51
1641371400000|2022-01-05 08:30:00|3606.8|3600.8|3606.3|3600.3|3608|3602|3606.3|3600.3|39
1641371700000|2022-01-05 08:35:00|3606|3600|3598.8|3592.8|3606|3600|3598.5|3592.5|27
1641372000000|2022-01-05 08:40:00|3597.8|3591.8|3591.8|3585.8|3597.8|3591.8|3590.5|3584.5|16
1641372300000|2022-01-05 08:45:00|3592|3586|3593.5|3587.5|3596.3|3590.3|3592|3586|36
1641372600000|2022-01-05 08:50:00|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|4
1641372900000|2022-01-05 08:55:00|3595.8|3589.8|3596|3590|3596|3590|3593.8|3587.8|7
1641373200000|2022-01-05 09:00:00|3596.5|3590.5|3594|3588|3601.8|3595.8|3593.5|3587.5|62
1641373500000|2022-01-05 09:05:00|3593.8|3587.8|3600|3594|3602.5|3596.5|3593.5|3587.5|57
1641373800000|2022-01-05 09:10:00|3599.5|3593.5|3604.8|3598.8|3606.5|3600.5|3598.5|3592.5|56
1641374100000|2022-01-05 09:15:00|3604.5|3598.5|3602.5|3596.5|3606.8|3600.8|3602.5|3596.5|36
1641374400000|2022-01-05 09:20:00|3602.3|3596.3|3599.8|3593.8|3603.8|3597.8|3598.5|3592.5|33
1641374700000|2022-01-05 09:25:00|3599.5|3593.5|3596.8|3590.8|3599.5|3593.5|3595.8|3589.8|23
1641375000000|2022-01-05 09:30:00|3597.8|3591.8|3601|3595|3602|3596|3597.3|3591.3|39
1641375300000|2022-01-05 09:35:00|3600|3594|3599|3593|3602.3|3596.3|3599|3593|48
1641375600000|2022-01-05 09:40:00|3598.8|3592.8|3598.5|3592.5|3600.8|3594.8|3597|3591|46
1641375900000|2022-01-05 09:45:00|3598.3|3592.3|3600.3|3594.3|3601|3595|3597|3591|35
1641376200000|2022-01-05 09:50:00|3600|3594|3603|3597|3603.3|3597.3|3599.3|3593.3|30
1641376500000|2022-01-05 09:55:00|3603.3|3597.3|3606.3|3600.3|3608.3|3602.3|3603.3|3597.3|31
1641376800000|2022-01-05 10:00:00|3606|3600|3604.5|3598.5|3606.3|3600.3|3604.3|3598.3|29
1641377100000|2022-01-05 10:05:00|3604.3|3598.3|3609.8|3603.8|3610|3604|3604.3|3598.3|34
1641377400000|2022-01-05 10:10:00|3610|3604|3607.8|3601.8|3610|3604|3607.8|3601.8|11
1641377700000|2022-01-05 10:15:00|3608.3|3602.3|3607.3|3601.3|3610|3604|3605.3|3599.3|40
1641378000000|2022-01-05 10:20:00|3607|3601|3604.8|3598.8|3607|3601|3604.8|3598.8|15
1641378300000|2022-01-05 10:25:00|3605|3599|3604.3|3598.3|3606.3|3600.3|3603.3|3597.3|32
1641378600000|2022-01-05 10:30:00|3604.5|3598.5|3605|3599|3605.8|3599.8|3603.5|3597.5|27
1641378900000|2022-01-05 10:35:00|3605.3|3599.3|3608.5|3602.5|3609.8|3603.8|3605.3|3599.3|23
1641379200000|2022-01-05 10:40:00|3608.3|3602.3|3604|3598|3608.3|3602.3|3603.5|3597.5|23
1641379500000|2022-01-05 10:45:00|3604.3|3598.3|3604|3598|3605.8|3599.8|3601.5|3595.5|29
1641379800000|2022-01-05 10:50:00|3602.5|3596.5|3606|3600|3606|3600|3602.5|3596.5|14
1641380100000|2022-01-05 10:55:00|3607.3|3601.3|3608.5|3602.5|3610.5|3604.5|3607.3|3601.3|19
1641380400000|2022-01-05 11:00:00|3608|3602|3602.5|3596.5|3608|3602|3602|3596|12
1641380700000|2022-01-05 11:05:00|3603.5|3597.5|3602.5|3596.5|3603.5|3597.5|3601.8|3595.8|8
1641381000000|2022-01-05 11:10:00|3603.3|3597.3|3603.5|3597.5|3604.5|3598.5|3602.8|3596.8|15
1641381300000|2022-01-05 11:15:00|3603.8|3597.8|3605|3599|3605|3599|3603.8|3597.8|6
1641381600000|2022-01-05 11:20:00|3604.8|3598.8|3606|3600|3606.3|3600.3|3604.5|3598.5|16
1641381900000|2022-01-05 11:25:00|3606.3|3600.3|3601|3595|3606.3|3600.3|3598|3592|28
1641382200000|2022-01-05 11:30:00|3600.5|3594.5|3607.3|3601.3|3607.3|3601.3|3600.5|3594.5|24
1641382500000|2022-01-05 11:35:00|3607|3601|3604.3|3598.3|3607|3601|3603.8|3597.8|8
1641382800000|2022-01-05 11:40:00|3604|3598|3606|3600|3606|3600|3602.3|3596.3|24
1641383100000|2022-01-05 11:45:00|3606.3|3600.3|3604.3|3598.3|3606.5|3600.5|3601|3595|30
1641383400000|2022-01-05 11:50:00|3604|3598|3602.3|3596.3|3604.3|3598.3|3602.3|3596.3|7
1641383700000|2022-01-05 11:55:00|3602.8|3596.8|3602.3|3596.3|3606.3|3600.3|3600.3|3594.3|30
1641384000000|2022-01-05 12:00:00|3602.5|3596.5|3604.8|3598.8|3606|3600|3602.5|3596.5|30
1641384300000|2022-01-05 12:05:00|3604.5|3598.5|3601.8|3595.8|3604.5|3598.5|3601.8|3595.8|9
1641384600000|2022-01-05 12:10:00|3602.3|3596.3|3600.8|3594.8|3603.5|3597.5|3600|3594|29
1641384900000|2022-01-05 12:15:00|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3598.8|3592.8|22
1641385200000|2022-01-05 12:20:00|3600.5|3594.5|3599.3|3593.3|3601.3|3595.3|3599|3593|10
1641385500000|2022-01-05 12:25:00|3599|3593|3597|3591|3599.8|3593.8|3595.6|3589.6|25
1641385800000|2022-01-05 12:30:00|3597.3|3591.3|3597.5|3591.5|3598.3|3592.3|3595.8|3589.8|39
1641386100000|2022-01-05 12:35:00|3597|3591|3597.5|3591.5|3598|3592|3597|3591|13
1641386400000|2022-01-05 12:40:00|3597.3|3591.3|3598.8|3592.8|3598.8|3592.8|3596.8|3590.8|13
1641386700000|2022-01-05 12:45:00|3598.5|3592.5|3598.3|3592.3|3599.5|3593.5|3597.3|3591.3|29
1641387000000|2022-01-05 12:50:00|3598.5|3592.5|3603.4|3597.4|3605.8|3599.8|3593.8|3587.8|52
1641387300000|2022-01-05 12:55:00|3602.9|3596.9|3597.3|3591.3|3603.1|3597.1|3594.3|3588.3|58
1641387600000|2022-01-05 13:00:00|3597|3591|3598|3592|3602|3596|3594.5|3588.5|251
1641387900000|2022-01-05 13:05:00|3597.5|3591.5|3605.3|3599.3|3606.5|3600.5|3596.5|3590.5|133
1641388200000|2022-01-05 13:10:00|3605|3599|3597|3591|3606.3|3600.3|3597|3591|145
1641388500000|2022-01-05 13:15:00|3596.5|3590.5|3592.8|3586.8|3596.8|3590.8|3592.5|3586.5|90
1641388800000|2022-01-05 13:20:00|3592.5|3586.5|3590.5|3584.5|3593.8|3587.8|3587.5|3581.5|102
1641389100000|2022-01-05 13:25:00|3590.8|3584.8|3590.5|3584.5|3591.5|3585.5|3584.3|3578.3|125
1641389400000|2022-01-05 13:30:00|3589.5|3583.5|3591.5|3585.5|3592.5|3586.5|3587.3|3581.3|126
1641389700000|2022-01-05 13:35:00|3591.8|3585.8|3593.3|3587.3|3599|3593|3591.8|3585.8|163
1641390000000|2022-01-05 13:40:00|3593.5|3587.5|3590.8|3584.8|3599.8|3593.8|3589.8|3583.8|205
1641390300000|2022-01-05 13:45:00|3590|3584|3586.8|3580.8|3592.5|3586.5|3584|3578|173
1641390600000|2022-01-05 13:50:00|3587|3581|3585.3|3579.3|3589|3583|3583.8|3577.8|85
1641390900000|2022-01-05 13:55:00|3585|3579|3591.3|3585.3|3591.5|3585.5|3584|3578|51
1641391200000|2022-01-05 14:00:00|3591|3585|3594|3588|3594|3588|3587.5|3581.5|68
1641391500000|2022-01-05 14:05:00|3593.8|3587.8|3585.5|3579.5|3593.8|3587.8|3583|3577|69
1641391800000|2022-01-05 14:10:00|3585.8|3579.8|3588.3|3582.3|3590.5|3584.5|3584|3578|93
1641392100000|2022-01-05 14:15:00|3588|3582|3587.3|3581.3|3589.3|3583.3|3585.5|3579.5|62
1641392400000|2022-01-05 14:20:00|3587.5|3581.5|3583.5|3577.5|3587.5|3581.5|3583.3|3577.3|42
1641392700000|2022-01-05 14:25:00|3584.3|3578.3|3584.5|3578.5|3586.5|3580.5|3579.8|3573.8|71
1641393000000|2022-01-05 14:30:00|3584.8|3578.8|3585.3|3579.3|3588|3582|3583.3|3577.3|86
1641393300000|2022-01-05 14:35:00|3585.5|3579.5|3582.8|3576.8|3588.8|3582.8|3582.5|3576.5|83
1641393600000|2022-01-05 14:40:00|3582.5|3576.5|3577.5|3571.5|3582.8|3576.8|3575|3569|86
1641393900000|2022-01-05 14:45:00|3577.8|3571.8|3580.5|3574.5|3581|3575|3573.8|3567.8|119
1641394200000|2022-01-05 14:50:00|3580|3574|3584.5|3578.5|3585.5|3579.5|3575.3|3569.3|74
1641394500000|2022-01-05 14:55:00|3584.3|3578.3|3583|3577|3584.8|3578.8|3580.3|3574.3|60
1641394800000|2022-01-05 15:00:00|3582.8|3576.8|3582.3|3576.3|3585.5|3579.5|3581.5|3575.5|64
1641395100000|2022-01-05 15:05:00|3582.5|3576.5|3585.5|3579.5|3585.5|3579.5|3582|3576|50
1641395400000|2022-01-05 15:10:00|3585.8|3579.8|3588|3582|3588.5|3582.5|3584.3|3578.3|63
1641395700000|2022-01-05 15:15:00|3588.5|3582.5|3594|3588|3594.5|3588.5|3586.8|3580.8|68
1641396000000|2022-01-05 15:20:00|3594.3|3588.3|3596.5|3590.5|3597.3|3591.3|3592.8|3586.8|78
1641396300000|2022-01-05 15:25:00|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3595.5|3589.5|45
1641396600000|2022-01-05 15:30:00|3596.5|3590.5|3597.3|3591.3|3597.8|3591.8|3595.3|3589.3|79
1641396900000|2022-01-05 15:35:00|3597|3591|3598.5|3592.5|3599|3593|3595.8|3589.8|81
1641397200000|2022-01-05 15:40:00|3598.8|3592.8|3607|3601|3607.5|3601.5|3598.8|3592.8|114
1641397500000|2022-01-05 15:45:00|3606.8|3600.8|3608|3602|3608|3602|3604|3598|54
1641397800000|2022-01-05 15:50:00|3607.8|3601.8|3603.3|3597.3|3609.5|3603.5|3601.8|3595.8|65
1641398100000|2022-01-05 15:55:00|3602.8|3596.8|3590|3584|3603.3|3597.3|3583|3577|205
1641398400000|2022-01-05 16:00:00|3589.8|3583.8|3588|3582|3590.8|3584.8|3587.8|3581.8|48
1641398700000|2022-01-05 16:05:00|3588.3|3582.3|3590.8|3584.8|3592.3|3586.3|3588|3582|35
1641399000000|2022-01-05 16:10:00|3590.5|3584.5|3587.8|3581.8|3590.5|3584.5|3586.5|3580.5|22
1641399300000|2022-01-05 16:15:00|3587.5|3581.5|3585|3579|3588|3582|3584.5|3578.5|27
1641399600000|2022-01-05 16:20:00|3584.5|3578.5|3576.8|3570.8|3585|3579|3576.5|3570.5|30
1641399900000|2022-01-05 16:25:00|3576.5|3570.5|3586|3580|3586.5|3580.5|3576.5|3570.5|57
1641400200000|2022-01-05 16:30:00|3586.3|3580.3|3583.8|3577.8|3586.3|3580.3|3581.8|3575.8|43
1641400500000|2022-01-05 16:35:00|3583.5|3577.5|3578.8|3572.8|3584|3578|3578.8|3572.8|22
1641400800000|2022-01-05 16:40:00|3578.3|3572.3|3576.8|3570.8|3579.3|3573.3|3576.3|3570.3|19
1641401100000|2022-01-05 16:45:00|3576.5|3570.5|3576|3570|3578.8|3572.8|3574.8|3568.8|35
1641401400000|2022-01-05 16:50:00|3575.8|3569.8|3575.5|3569.5|3577|3571|3574.3|3568.3|21
1641401700000|2022-01-05 16:55:00|3576|3570|3577.3|3571.3|3578.5|3572.5|3575.8|3569.8|14
1641402000000|2022-01-05 17:00:00|3577|3571|3574|3568|3577|3571|3573.5|3567.5|25
1641402300000|2022-01-05 17:05:00|3574.3|3568.3|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|5
1641402600000|2022-01-05 17:10:00|3575.5|3569.5|3577.5|3571.5|3579|3573|3575.3|3569.3|17
1641402900000|2022-01-05 17:15:00|3578|3572|3578.3|3572.3|3578.5|3572.5|3578|3572|8
1641403200000|2022-01-05 17:20:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|7
1641403500000|2022-01-05 17:25:00|3577.5|3571.5|3575.8|3569.8|3577.5|3571.5|3575|3569|7
1641403800000|2022-01-05 17:30:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3573.8|3567.8|15
1641404100000|2022-01-05 17:35:00|3577.3|3571.3|3576|3570|3577.3|3571.3|3576|3570|5
1641404700000|2022-01-05 17:45:00|3575.8|3569.8|3572|3566|3575.8|3569.8|3572|3566|10
1641405000000|2022-01-05 17:50:00|3572.3|3566.3|3573.8|3567.8|3574.3|3568.3|3570.8|3564.8|26
1641405300000|2022-01-05 17:55:00|3573.9|3567.9|3575.4|3569.4|3575.4|3569.4|3573.9|3567.9|6
1641430800000|2022-01-06 01:00:00|3569.5|3563.5|3568.8|3562.8|3571.8|3565.8|3568.3|3562.3|17
1641431100000|2022-01-06 01:05:00|3569.3|3563.3|3569|3563|3570.9|3564.9|3566.3|3560.3|28
1641431400000|2022-01-06 01:10:00|3568.5|3562.5|3572.5|3566.5|3573.5|3567.5|3567.3|3561.3|33
1641431700000|2022-01-06 01:15:00|3572.3|3566.3|3573.8|3567.8|3574|3568|3569.3|3563.3|36
1641432000000|2022-01-06 01:20:00|3573.3|3567.3|3569|3563|3574|3568|3569|3563|24
1641432300000|2022-01-06 01:25:00|3568.8|3562.8|3566.5|3560.5|3568.8|3562.8|3566.5|3560.5|17
1641432600000|2022-01-06 01:30:00|3566|3560|3570.5|3564.5|3570.8|3564.8|3565|3559|36
1641432900000|2022-01-06 01:35:00|3570.3|3564.3|3566.8|3560.8|3570.3|3564.3|3565.5|3559.5|47
1641433200000|2022-01-06 01:40:00|3566.5|3560.5|3564.8|3558.8|3568.5|3562.5|3562|3556|98
1641433500000|2022-01-06 01:45:00|3564.5|3558.5|3564.5|3558.5|3566.5|3560.5|3562|3556|48
1641433800000|2022-01-06 01:50:00|3564.3|3558.3|3562|3556|3564.8|3558.8|3562|3556|68
1641434100000|2022-01-06 01:55:00|3561.5|3555.5|3561.5|3555.5|3562.5|3556.5|3560.5|3554.5|32
1641434400000|2022-01-06 02:00:00|3561.8|3555.8|3563.5|3557.5|3565.3|3559.3|3561.5|3555.5|92
1641434700000|2022-01-06 02:05:00|3564.3|3558.3|3565.5|3559.5|3565.8|3559.8|3563.3|3557.3|29
1641435000000|2022-01-06 02:10:00|3564.8|3558.8|3565|3559|3566.5|3560.5|3564.8|3558.8|24
1641435300000|2022-01-06 02:15:00|3564.8|3558.8|3562.3|3556.3|3564.8|3558.8|3562.3|3556.3|5
1641435600000|2022-01-06 02:20:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1641436200000|2022-01-06 02:30:00|3563|3557|3569.5|3563.5|3570.5|3564.5|3563|3557|44
1641436500000|2022-01-06 02:35:00|3569.3|3563.3|3571.5|3565.5|3571.8|3565.8|3569|3563|21
1641436800000|2022-01-06 02:40:00|3571|3565|3570.5|3564.5|3571|3565|3566.8|3560.8|30
1641437100000|2022-01-06 02:45:00|3570.8|3564.8|3571.8|3565.8|3571.8|3565.8|3570|3564|19
1641437400000|2022-01-06 02:50:00|3571.5|3565.5|3575.8|3569.8|3575.8|3569.8|3567.8|3561.8|48
1641437700000|2022-01-06 02:55:00|3575.5|3569.5|3575.8|3569.8|3576|3570|3574.5|3568.5|26
1641438000000|2022-01-06 03:00:00|3576.3|3570.3|3586.3|3580.3|3587|3581|3576.3|3570.3|66
1641438300000|2022-01-06 03:05:00|3586|3580|3579.8|3573.8|3586|3580|3578.8|3572.8|45
1641438600000|2022-01-06 03:10:00|3579.5|3573.5|3572.8|3566.8|3579.8|3573.8|3570.8|3564.8|144
1641438900000|2022-01-06 03:15:00|3573.3|3567.3|3567.3|3561.3|3573.3|3567.3|3566.5|3560.5|97
1641439200000|2022-01-06 03:20:00|3567|3561|3570.5|3564.5|3571.3|3565.3|3566.5|3560.5|71
1641439500000|2022-01-06 03:25:00|3570.3|3564.3|3576.3|3570.3|3576.3|3570.3|3570.3|3564.3|55
1641439800000|2022-01-06 03:30:00|3574.8|3568.8|3575.5|3569.5|3576.5|3570.5|3574.3|3568.3|56
1641440100000|2022-01-06 03:35:00|3575.3|3569.3|3576.3|3570.3|3576.8|3570.8|3575|3569|23
1641440400000|2022-01-06 03:40:00|3576|3570|3576.5|3570.5|3576.8|3570.8|3575.8|3569.8|17
1641440700000|2022-01-06 03:45:00|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|9
1641441000000|2022-01-06 03:50:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|27
1641441300000|2022-01-06 03:55:00|3577|3571|3577|3571|3577.3|3571.3|3576.5|3570.5|34
1641441600000|2022-01-06 04:00:00|3576.8|3570.8|3574.5|3568.5|3577|3571|3574.5|3568.5|23
1641441900000|2022-01-06 04:05:00|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|3
1641442200000|2022-01-06 04:10:00|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1641442500000|2022-01-06 04:15:00|3574.5|3568.5|3573|3567|3574.8|3568.8|3572.8|3566.8|8
1641442800000|2022-01-06 04:20:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|12
1641443100000|2022-01-06 04:25:00|3572.8|3566.8|3570.8|3564.8|3573.3|3567.3|3570.8|3564.8|24
1641443400000|2022-01-06 04:30:00|3570.5|3564.5|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|5
1641443700000|2022-01-06 04:35:00|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641444000000|2022-01-06 04:40:00|3571.5|3565.5|3570.5|3564.5|3571.8|3565.8|3570|3564|16
1641444300000|2022-01-06 04:45:00|3570.8|3564.8|3572.3|3566.3|3572.5|3566.5|3570.8|3564.8|18
1641444600000|2022-01-06 04:50:00|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3571.8|3565.8|4
1641444900000|2022-01-06 04:55:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641445200000|2022-01-06 05:00:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1641445500000|2022-01-06 05:05:00|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|4
1641445800000|2022-01-06 05:10:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641446100000|2022-01-06 05:15:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641446400000|2022-01-06 05:20:00|3571.8|3565.8|3572|3566|3572.3|3566.3|3571.8|3565.8|3
1641446700000|2022-01-06 05:25:00|3572.5|3566.5|3572.3|3566.3|3573|3567|3572|3566|5
1641447000000|2022-01-06 05:30:00|3572|3566|3576|3570|3576|3570|3568.3|3562.3|89
1641447300000|2022-01-06 05:35:00|3576.3|3570.3|3575|3569|3578|3572|3574.3|3568.3|59
1641447600000|2022-01-06 05:40:00|3575.3|3569.3|3573.5|3567.5|3576.3|3570.3|3572.8|3566.8|42
1641447900000|2022-01-06 05:45:00|3573.3|3567.3|3572|3566|3573.3|3567.3|3569.8|3563.8|87
1641448200000|2022-01-06 05:50:00|3572.3|3566.3|3569.8|3563.8|3572.5|3566.5|3569.8|3563.8|39
1641448500000|2022-01-06 05:55:00|3570|3564|3567.5|3561.5|3571.3|3565.3|3566.5|3560.5|150
1641448800000|2022-01-06 06:00:00|3567.8|3561.8|3566.8|3560.8|3572.5|3566.5|3566.3|3560.3|60
1641449100000|2022-01-06 06:05:00|3567|3561|3566|3560|3569.3|3563.3|3565.8|3559.8|29
1641449400000|2022-01-06 06:10:00|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3564.5|3558.5|15
1641449700000|2022-01-06 06:15:00|3565.8|3559.8|3563.8|3557.8|3566.5|3560.5|3563.8|3557.8|27
1641450000000|2022-01-06 06:20:00|3563.5|3557.5|3562|3556|3563.8|3557.8|3558.8|3552.8|61
1641450300000|2022-01-06 06:25:00|3561.8|3555.8|3561|3555|3566.8|3560.8|3561|3555|48
1641450600000|2022-01-06 06:30:00|3561.3|3555.3|3559.5|3553.5|3561.8|3555.8|3559|3553|53
1641450900000|2022-01-06 06:35:00|3560|3554|3560.5|3554.5|3562.3|3556.3|3558.5|3552.5|87
1641451200000|2022-01-06 06:40:00|3559.8|3553.8|3559.8|3553.8|3561.8|3555.8|3556|3550|71
1641451500000|2022-01-06 06:45:00|3560|3554|3561.3|3555.3|3561.8|3555.8|3559|3553|36
1641451800000|2022-01-06 06:50:00|3561|3555|3555.8|3549.8|3561|3555|3555.3|3549.3|116
1641452100000|2022-01-06 06:55:00|3554.5|3548.5|3548.5|3542.5|3554.5|3548.5|3547|3541|103
1641452400000|2022-01-06 07:00:00|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3546.8|3540.8|21
1641452700000|2022-01-06 07:05:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.3|3543.3|16
1641453000000|2022-01-06 07:10:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641453300000|2022-01-06 07:15:00|3550|3544|3547.8|3541.8|3550|3544|3545.5|3539.5|12
1641453600000|2022-01-06 07:20:00|3548|3542|3544.3|3538.3|3549.8|3543.8|3541|3535|26
1641453900000|2022-01-06 07:25:00|3544.5|3538.5|3548.8|3542.8|3548.8|3542.8|3544.5|3538.5|12
1641454200000|2022-01-06 07:30:00|3548.3|3542.3|3544.8|3538.8|3548.5|3542.5|3544|3538|35
1641454500000|2022-01-06 07:35:00|3545|3539|3548|3542|3548|3542|3545|3539|35
1641454800000|2022-01-06 07:40:00|3548.3|3542.3|3551.8|3545.8|3554|3548|3548.3|3542.3|25
1641455100000|2022-01-06 07:45:00|3552|3546|3553|3547|3553|3547|3552|3546|37
1641455400000|2022-01-06 07:50:00|3552.8|3546.8|3555|3549|3555|3549|3552.8|3546.8|12
1641455700000|2022-01-06 07:55:00|3555.5|3549.5|3560.5|3554.5|3565.9|3559.9|3555.5|3549.5|17
1641456000000|2022-01-06 08:00:00|3560.8|3554.8|3557|3551|3560.8|3554.8|3557|3551|38
1641456300000|2022-01-06 08:05:00|3557.3|3551.3|3550.3|3544.3|3557.8|3551.8|3549.5|3543.5|44
1641456600000|2022-01-06 08:10:00|3550.5|3544.5|3552|3546|3556|3550|3550.5|3544.5|36
1641456900000|2022-01-06 08:15:00|3551.8|3545.8|3537.8|3531.8|3551.8|3545.8|3537|3531|82
1641457200000|2022-01-06 08:20:00|3537|3531|3539.8|3533.8|3542|3536|3536.3|3530.3|40
1641457500000|2022-01-06 08:25:00|3539.5|3533.5|3540.5|3534.5|3541.3|3535.3|3538|3532|44
1641457800000|2022-01-06 08:30:00|3541.3|3535.3|3543|3537|3545.5|3539.5|3539.8|3533.8|60
1641458100000|2022-01-06 08:35:00|3543.8|3537.8|3540|3534|3544.3|3538.3|3538|3532|65
1641458400000|2022-01-06 08:40:00|3539.8|3533.8|3537.8|3531.8|3542|3536|3537|3531|36
1641458700000|2022-01-06 08:45:00|3537.3|3531.3|3516.8|3510.8|3538.3|3532.3|3514.3|3508.3|108
1641459000000|2022-01-06 08:50:00|3517|3511|3534.5|3528.5|3535|3529|3517|3511|54
1641459300000|2022-01-06 08:55:00|3534.3|3528.3|3539.3|3533.3|3539.3|3533.3|3530.8|3524.8|59
1641459600000|2022-01-06 09:00:00|3540.5|3534.5|3541.5|3535.5|3546|3540|3538|3532|71
1641459900000|2022-01-06 09:05:00|3541.8|3535.8|3538.3|3532.3|3547.3|3541.3|3537.8|3531.8|38
1641460200000|2022-01-06 09:10:00|3538.5|3532.5|3535|3529|3540.8|3534.8|3534.5|3528.5|24
1641460500000|2022-01-06 09:15:00|3535.3|3529.3|3537|3531|3539.5|3533.5|3535.3|3529.3|17
1641460800000|2022-01-06 09:20:00|3535.8|3529.8|3526.6|3520.6|3537|3531|3525|3519|62
1641461100000|2022-01-06 09:25:00|3526.3|3520.3|3524.5|3518.5|3527.3|3521.3|3523.9|3517.9|22
1641461400000|2022-01-06 09:30:00|3524.8|3518.8|3529.3|3523.3|3532.3|3526.3|3524.8|3518.8|37
1641461700000|2022-01-06 09:35:00|3529.5|3523.5|3532.8|3526.8|3533.5|3527.5|3528.5|3522.5|22
1641462000000|2022-01-06 09:40:00|3533|3527|3534.5|3528.5|3535.5|3529.5|3532.5|3526.5|24
1641462300000|2022-01-06 09:45:00|3534.3|3528.3|3533|3527|3537.5|3531.5|3532.5|3526.5|34
1641462600000|2022-01-06 09:50:00|3533.5|3527.5|3538.8|3532.8|3539.3|3533.3|3533.5|3527.5|44
1641462900000|2022-01-06 09:55:00|3539|3533|3542|3536|3542.3|3536.3|3538.8|3532.8|44
1641463200000|2022-01-06 10:00:00|3541.8|3535.8|3541.5|3535.5|3544.3|3538.3|3538.5|3532.5|38
1641463500000|2022-01-06 10:05:00|3540.5|3534.5|3547|3541|3547.5|3541.5|3540.5|3534.5|28
1641463800000|2022-01-06 10:10:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3545|3539|34
1641464100000|2022-01-06 10:15:00|3547|3541|3555.8|3549.8|3556.5|3550.5|3547|3541|34
1641464400000|2022-01-06 10:20:00|3556.3|3550.3|3554|3548|3556.3|3550.3|3552.3|3546.3|34
1641464700000|2022-01-06 10:25:00|3554.3|3548.3|3553|3547|3554.3|3548.3|3551|3545|19
1641465000000|2022-01-06 10:30:00|3552|3546|3552.5|3546.5|3553.8|3547.8|3549.5|3543.5|36
1641465300000|2022-01-06 10:35:00|3553|3547|3553.5|3547.5|3555.5|3549.5|3551|3545|41
1641465600000|2022-01-06 10:40:00|3553.8|3547.8|3554.5|3548.5|3555|3549|3551|3545|34
1641465900000|2022-01-06 10:45:00|3554.3|3548.3|3554.3|3548.3|3555|3549|3553.8|3547.8|16
1641466200000|2022-01-06 10:50:00|3554.5|3548.5|3551.3|3545.3|3555|3549|3549.8|3543.8|28
1641466500000|2022-01-06 10:55:00|3551|3545|3550.8|3544.8|3552.3|3546.3|3550.3|3544.3|31
1641466800000|2022-01-06 11:00:00|3551|3545|3552|3546|3553.5|3547.5|3549.8|3543.8|30
1641467100000|2022-01-06 11:05:00|3552.3|3546.3|3549|3543|3552.5|3546.5|3547.8|3541.8|21
1641467400000|2022-01-06 11:10:00|3549.3|3543.3|3545.3|3539.3|3549.5|3543.5|3545.3|3539.3|28
1641467700000|2022-01-06 11:15:00|3544.5|3538.5|3546|3540|3548|3542|3544.5|3538.5|14
1641468000000|2022-01-06 11:20:00|3545.8|3539.8|3545.8|3539.8|3546.3|3540.3|3541.5|3535.5|32
1641468300000|2022-01-06 11:25:00|3545.3|3539.3|3546|3540|3547.8|3541.8|3545|3539|48
1641468600000|2022-01-06 11:30:00|3545.8|3539.8|3547.3|3541.3|3547.8|3541.8|3544.5|3538.5|17
1641468900000|2022-01-06 11:35:00|3546.5|3540.5|3546.3|3540.3|3546.8|3540.8|3546|3540|5
1641469200000|2022-01-06 11:40:00|3546|3540|3549.5|3543.5|3550|3544|3545.8|3539.8|14
1641469500000|2022-01-06 11:45:00|3549.8|3543.8|3550.3|3544.3|3555.3|3549.3|3549.8|3543.8|39
1641469800000|2022-01-06 11:50:00|3549.3|3543.3|3549.8|3543.8|3552.8|3546.8|3549.3|3543.3|27
1641470100000|2022-01-06 11:55:00|3550.3|3544.3|3552|3546|3554.8|3548.8|3549.8|3543.8|64
1641470400000|2022-01-06 12:00:00|3551.3|3545.3|3553|3547|3554|3548|3546.8|3540.8|29
1641470700000|2022-01-06 12:05:00|3553.3|3547.3|3552.3|3546.3|3554|3548|3550.3|3544.3|54
1641471000000|2022-01-06 12:10:00|3552.5|3546.5|3553.8|3547.8|3556.5|3550.5|3552.5|3546.5|67
1641471300000|2022-01-06 12:15:00|3553.5|3547.5|3552.5|3546.5|3553.5|3547.5|3551|3545|9
1641471600000|2022-01-06 12:20:00|3552.3|3546.3|3552.3|3546.3|3554.5|3548.5|3551.3|3545.3|22
1641471900000|2022-01-06 12:25:00|3553.3|3547.3|3553.3|3547.3|3553.8|3547.8|3551.3|3545.3|12
1641472200000|2022-01-06 12:30:00|3553.5|3547.5|3554|3548|3556|3550|3553.5|3547.5|10
1641472500000|2022-01-06 12:35:00|3553.8|3547.8|3553.3|3547.3|3556|3550|3552.3|3546.3|17
1641472800000|2022-01-06 12:40:00|3553|3547|3555|3549|3556|3550|3552|3546|21
1641473100000|2022-01-06 12:45:00|3554.8|3548.8|3560.3|3554.3|3560.3|3554.3|3554.3|3548.3|26
1641473400000|2022-01-06 12:50:00|3560|3554|3555.8|3549.8|3560|3554|3553.8|3547.8|89
1641473700000|2022-01-06 12:55:00|3554.8|3548.8|3559.5|3553.5|3559.8|3553.8|3550.8|3544.8|74
1641474000000|2022-01-06 13:00:00|3559.3|3553.3|3552.8|3546.8|3563.3|3557.3|3550.8|3544.8|223
1641474300000|2022-01-06 13:05:00|3553|3547|3547.5|3541.5|3553|3547|3540.5|3534.5|264
1641474600000|2022-01-06 13:10:00|3548|3542|3549|3543|3551|3545|3546.3|3540.3|101
1641474900000|2022-01-06 13:15:00|3548.8|3542.8|3540|3534|3548.8|3542.8|3539.8|3533.8|78
1641475200000|2022-01-06 13:20:00|3540.5|3534.5|3542.5|3536.5|3545.5|3539.5|3538.3|3532.3|99
1641475500000|2022-01-06 13:25:00|3542.3|3536.3|3540|3534|3543.3|3537.3|3538.5|3532.5|112
1641475800000|2022-01-06 13:30:00|3539.8|3533.8|3542|3536|3542.8|3536.8|3537.8|3531.8|102
1641476100000|2022-01-06 13:35:00|3541.8|3535.8|3543.8|3537.8|3544.3|3538.3|3540.3|3534.3|92
1641476400000|2022-01-06 13:40:00|3543.5|3537.5|3544.8|3538.8|3548.3|3542.3|3543.5|3537.5|111
1641476700000|2022-01-06 13:45:00|3544.5|3538.5|3542.8|3536.8|3545|3539|3542|3536|65
1641477000000|2022-01-06 13:50:00|3542.3|3536.3|3534.5|3528.5|3542.3|3536.3|3533.5|3527.5|79
1641477300000|2022-01-06 13:55:00|3534.3|3528.3|3535.8|3529.8|3535.8|3529.8|3532.3|3526.3|58
1641477600000|2022-01-06 14:00:00|3535.5|3529.5|3531.8|3525.8|3536|3530|3531.5|3525.5|57
1641477900000|2022-01-06 14:05:00|3531.5|3525.5|3529.3|3523.3|3532.3|3526.3|3527.8|3521.8|49
1641478200000|2022-01-06 14:10:00|3529.8|3523.8|3531.5|3525.5|3531.5|3525.5|3528.5|3522.5|41
1641478500000|2022-01-06 14:15:00|3531.3|3525.3|3526.5|3520.5|3531.3|3525.3|3525.3|3519.3|73
1641478800000|2022-01-06 14:20:00|3526|3520|3528.3|3522.3|3528.3|3522.3|3524.5|3518.5|47
1641479100000|2022-01-06 14:25:00|3528|3522|3526.5|3520.5|3528|3522|3518|3512|144
1641479400000|2022-01-06 14:30:00|3526.3|3520.3|3530.3|3524.3|3532.3|3526.3|3523.8|3517.8|129
1641479700000|2022-01-06 14:35:00|3530.5|3524.5|3534.8|3528.8|3536.5|3530.5|3527.5|3521.5|94
1641480000000|2022-01-06 14:40:00|3535|3529|3539.5|3533.5|3540.8|3534.8|3535|3529|122
1641480300000|2022-01-06 14:45:00|3539.8|3533.8|3550.3|3544.3|3550.3|3544.3|3537.8|3531.8|132
1641480600000|2022-01-06 14:50:00|3550.5|3544.5|3542|3536|3554|3548|3540.8|3534.8|142
1641480900000|2022-01-06 14:55:00|3542.3|3536.3|3548.3|3542.3|3548.3|3542.3|3540.8|3534.8|130
1641481200000|2022-01-06 15:00:00|3547.3|3541.3|3538.8|3532.8|3547.8|3541.8|3537.3|3531.3|137
1641481500000|2022-01-06 15:05:00|3538.3|3532.3|3540.8|3534.8|3542.5|3536.5|3536.8|3530.8|120
1641481800000|2022-01-06 15:10:00|3540|3534|3547.8|3541.8|3547.8|3541.8|3540|3534|84
1641482100000|2022-01-06 15:15:00|3548|3542|3551|3545|3552.3|3546.3|3546.8|3540.8|88
1641482400000|2022-01-06 15:20:00|3550.8|3544.8|3547.8|3541.8|3552|3546|3547.3|3541.3|108
1641482700000|2022-01-06 15:25:00|3547|3541|3549|3543|3549.8|3543.8|3546|3540|88
1641483000000|2022-01-06 15:30:00|3549.3|3543.3|3558.3|3552.3|3559.5|3553.5|3549.3|3543.3|124
1641483300000|2022-01-06 15:35:00|3558.5|3552.5|3554|3548|3558.8|3552.8|3553.3|3547.3|90
1641483600000|2022-01-06 15:40:00|3554.3|3548.3|3552.5|3546.5|3555.5|3549.5|3549.5|3543.5|115
1641483900000|2022-01-06 15:45:00|3551.8|3545.8|3554.5|3548.5|3557.5|3551.5|3551.8|3545.8|58
1641484200000|2022-01-06 15:50:00|3554.3|3548.3|3548|3542|3554.3|3548.3|3546|3540|56
1641484500000|2022-01-06 15:55:00|3547.5|3541.5|3553.3|3547.3|3555.8|3549.8|3545.8|3539.8|156
1641484800000|2022-01-06 16:00:00|3552.5|3546.5|3553.3|3547.3|3556|3550|3552.3|3546.3|41
1641485100000|2022-01-06 16:05:00|3553.5|3547.5|3553|3547|3556|3550|3553|3547|30
1641485400000|2022-01-06 16:10:00|3554.3|3548.3|3555|3549|3555.5|3549.5|3553.5|3547.5|53
1641485700000|2022-01-06 16:15:00|3554.8|3548.8|3552.3|3546.3|3555|3549|3552|3546|38
1641486000000|2022-01-06 16:20:00|3552|3546|3553|3547|3554.3|3548.3|3550.3|3544.3|53
1641486300000|2022-01-06 16:25:00|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3551|3545|21
1641486600000|2022-01-06 16:30:00|3553.8|3547.8|3555.3|3549.3|3555.8|3549.8|3553|3547|49
1641486900000|2022-01-06 16:35:00|3555|3549|3559|3553|3559.3|3553.3|3554.5|3548.5|53
1641487200000|2022-01-06 16:40:00|3558.8|3552.8|3560.8|3554.8|3561.5|3555.5|3558|3552|47
1641487500000|2022-01-06 16:45:00|3560.5|3554.5|3562.3|3556.3|3562.3|3556.3|3559.8|3553.8|29
1641487800000|2022-01-06 16:50:00|3562|3556|3562.8|3556.8|3563.8|3557.8|3562|3556|62
1641488100000|2022-01-06 16:55:00|3563|3557|3562|3556|3565.3|3559.3|3561.3|3555.3|106
1641488400000|2022-01-06 17:00:00|3561.8|3555.8|3561.3|3555.3|3562.3|3556.3|3560.5|3554.5|13
1641488700000|2022-01-06 17:05:00|3561.5|3555.5|3563|3557|3563|3557|3561.5|3555.5|8
1641489000000|2022-01-06 17:10:00|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3561.8|3555.8|8
1641489300000|2022-01-06 17:15:00|3562.8|3556.8|3562.3|3556.3|3563.5|3557.5|3561.8|3555.8|10
1641489600000|2022-01-06 17:20:00|3562.5|3556.5|3566|3560|3567.5|3561.5|3561.8|3555.8|26
1641489900000|2022-01-06 17:25:00|3566.3|3560.3|3568|3562|3568|3562|3566.3|3560.3|16
1641490200000|2022-01-06 17:30:00|3567.5|3561.5|3571|3565|3572|3566|3567.3|3561.3|32
1641490500000|2022-01-06 17:35:00|3570.8|3564.8|3569|3563|3570.8|3564.8|3568.5|3562.5|15
1641490800000|2022-01-06 17:40:00|3568.8|3562.8|3565.5|3559.5|3568.8|3562.8|3565.5|3559.5|22
1641491100000|2022-01-06 17:45:00|3565.8|3559.8|3565.8|3559.8|3566|3560|3565|3559|13
1641491400000|2022-01-06 17:50:00|3565.5|3559.5|3564.3|3558.3|3565.5|3559.5|3563.8|3557.8|14
1641491700000|2022-01-06 17:55:00|3564.1|3558.1|3565.6|3559.6|3567.1|3561.1|3562.6|3556.6|48
1641517200000|2022-01-07 01:00:00|3558.3|3552.3|3555.3|3549.3|3559.8|3553.8|3554.8|3548.8|34
1641517500000|2022-01-07 01:05:00|3555.8|3549.8|3555.5|3549.5|3559|3553|3555|3549|20
1641517800000|2022-01-07 01:10:00|3555.8|3549.8|3553.8|3547.8|3557.5|3551.5|3553|3547|32
1641518100000|2022-01-07 01:15:00|3553.5|3547.5|3556.8|3550.8|3557.8|3551.8|3551.5|3545.5|98
1641518400000|2022-01-07 01:20:00|3557|3551|3559.3|3553.3|3560.8|3554.8|3556.8|3550.8|120
1641518700000|2022-01-07 01:25:00|3559|3553|3560|3554|3560|3554|3558.3|3552.3|14
1641519000000|2022-01-07 01:30:00|3560.3|3554.3|3560.8|3554.8|3565.3|3559.3|3559|3553|49
1641519300000|2022-01-07 01:35:00|3560.5|3554.5|3557.5|3551.5|3560.5|3554.5|3556.5|3550.5|129
1641519600000|2022-01-07 01:40:00|3557.3|3551.3|3556.8|3550.8|3561|3555|3554.8|3548.8|127
1641519900000|2022-01-07 01:45:00|3556.5|3550.5|3552.3|3546.3|3558.3|3552.3|3552|3546|85
1641520200000|2022-01-07 01:50:00|3552|3546|3559|3553|3559.3|3553.3|3550.8|3544.8|104
1641520500000|2022-01-07 01:55:00|3559.3|3553.3|3561.5|3555.5|3561.5|3555.5|3558|3552|89
1641520800000|2022-01-07 02:00:00|3561|3555|3563.3|3557.3|3564.3|3558.3|3561|3555|64
1641521100000|2022-01-07 02:05:00|3563.5|3557.5|3558.8|3552.8|3563.5|3557.5|3558.5|3552.5|38
1641521400000|2022-01-07 02:10:00|3559|3553|3564|3558|3565.3|3559.3|3559|3553|28
1641521700000|2022-01-07 02:15:00|3563.3|3557.3|3561|3555|3563.3|3557.3|3560.8|3554.8|12
1641522000000|2022-01-07 02:20:00|3561.3|3555.3|3563.8|3557.8|3563.8|3557.8|3561.3|3555.3|11
1641522300000|2022-01-07 02:25:00|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3562.8|3556.8|27
1641522600000|2022-01-07 02:30:00|3563.8|3557.8|3571.3|3565.3|3573.5|3567.5|3563.5|3557.5|120
1641522900000|2022-01-07 02:35:00|3571.5|3565.5|3569.8|3563.8|3572.5|3566.5|3569.5|3563.5|77
1641523200000|2022-01-07 02:40:00|3570|3564|3577.3|3571.3|3578.3|3572.3|3569.8|3563.8|69
1641523500000|2022-01-07 02:45:00|3577|3571|3569|3563|3577.3|3571.3|3568|3562|81
1641523800000|2022-01-07 02:50:00|3567.5|3561.5|3563.1|3557.1|3569.8|3563.8|3560.3|3554.3|89
1641524100000|2022-01-07 02:55:00|3563.6|3557.6|3570|3564|3571.8|3565.8|3560.8|3554.8|160
1641524400000|2022-01-07 03:00:00|3571|3565|3573|3567|3575|3569|3568.5|3562.5|85
1641524700000|2022-01-07 03:05:00|3573.1|3567.1|3580.8|3574.8|3585|3579|3573.1|3567.1|155
1641525000000|2022-01-07 03:10:00|3581|3575|3590|3584|3590|3584|3580.5|3574.5|125
1641525300000|2022-01-07 03:15:00|3589.8|3583.8|3589|3583|3592|3586|3587.9|3581.9|148
1641525600000|2022-01-07 03:20:00|3590|3584|3589.5|3583.5|3593.3|3587.3|3588.5|3582.5|116
1641525900000|2022-01-07 03:25:00|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3585.8|3579.8|92
1641526200000|2022-01-07 03:30:00|3589|3583|3590.5|3584.5|3591.3|3585.3|3588.8|3582.8|26
1641526500000|2022-01-07 03:35:00|3591|3585|3590.5|3584.5|3591|3585|3589.5|3583.5|18
1641526800000|2022-01-07 03:40:00|3590.3|3584.3|3591|3585|3591.5|3585.5|3590|3584|9
1641527100000|2022-01-07 03:45:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641527400000|2022-01-07 03:50:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1641527700000|2022-01-07 03:55:00|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1641528000000|2022-01-07 04:00:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641528300000|2022-01-07 04:05:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641528600000|2022-01-07 04:10:00|3592.3|3586.3|3590.8|3584.8|3592.3|3586.3|3590.8|3584.8|3
1641528900000|2022-01-07 04:15:00|3592.1|3586.1|3590.8|3584.8|3592.3|3586.3|3590.5|3584.5|8
1641529200000|2022-01-07 04:20:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641529500000|2022-01-07 04:25:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|5
1641529800000|2022-01-07 04:30:00|3591|3585|3591.5|3585.5|3592|3586|3590.8|3584.8|30
1641530100000|2022-01-07 04:35:00|3591.8|3585.8|3591|3585|3592|3586|3590.8|3584.8|19
1641530400000|2022-01-07 04:40:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|13
1641530700000|2022-01-07 04:45:00|3592.5|3586.5|3591|3585|3592.5|3586.5|3591|3585|3
1641531000000|2022-01-07 04:50:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641531300000|2022-01-07 04:55:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1641531600000|2022-01-07 05:00:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641531900000|2022-01-07 05:05:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641532200000|2022-01-07 05:10:00|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|2
1641532500000|2022-01-07 05:15:00|3594.3|3588.3|3596.3|3590.3|3596.3|3590.3|3594.3|3588.3|6
1641532800000|2022-01-07 05:20:00|3597|3591|3596.3|3590.3|3597.3|3591.3|3596|3590|7
1641533100000|2022-01-07 05:25:00|3597.5|3591.5|3596|3590|3597.5|3591.5|3595.5|3589.5|8
1641533400000|2022-01-07 05:30:00|3596.5|3590.5|3600.5|3594.5|3601.8|3595.8|3592.8|3586.8|233
1641533700000|2022-01-07 05:35:00|3600.8|3594.8|3600.3|3594.3|3601.5|3595.5|3599|3593|95
1641534000000|2022-01-07 05:40:00|3599.8|3593.8|3598.3|3592.3|3600|3594|3593.8|3587.8|110
1641534300000|2022-01-07 05:45:00|3597.8|3591.8|3595.5|3589.5|3598.5|3592.5|3593.8|3587.8|108
1641534600000|2022-01-07 05:50:00|3596.5|3590.5|3600.8|3594.8|3600.8|3594.8|3595.3|3589.3|108
1641534900000|2022-01-07 05:55:00|3600.3|3594.3|3596|3590|3601.8|3595.8|3591.8|3585.8|107
1641535200000|2022-01-07 06:00:00|3596.3|3590.3|3595.8|3589.8|3600|3594|3595.5|3589.5|68
1641535500000|2022-01-07 06:05:00|3595.5|3589.5|3595.5|3589.5|3596.5|3590.5|3593.3|3587.3|55
1641535800000|2022-01-07 06:10:00|3595|3589|3589.3|3583.3|3595|3589|3586.5|3580.5|87
1641536100000|2022-01-07 06:15:00|3589.5|3583.5|3582|3576|3589.5|3583.5|3582|3576|71
1641536400000|2022-01-07 06:20:00|3581.5|3575.5|3571|3565|3581.5|3575.5|3569.3|3563.3|123
1641536700000|2022-01-07 06:25:00|3570.8|3564.8|3570.5|3564.5|3571.8|3565.8|3567.5|3561.5|150
1641537000000|2022-01-07 06:30:00|3570.3|3564.3|3564|3558|3570.3|3564.3|3561.3|3555.3|199
1641537300000|2022-01-07 06:35:00|3564.3|3558.3|3563|3557|3567.8|3561.8|3560.3|3554.3|254
1641537600000|2022-01-07 06:40:00|3562.8|3556.8|3562.5|3556.5|3564.8|3558.8|3556.8|3550.8|82
1641537900000|2022-01-07 06:45:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3559.9|3553.9|49
1641538200000|2022-01-07 06:50:00|3562.5|3556.5|3568|3562|3568|3562|3561.5|3555.5|62
1641538500000|2022-01-07 06:55:00|3568.5|3562.5|3569|3563|3570.8|3564.8|3566.5|3560.5|91
1641538800000|2022-01-07 07:00:00|3568|3562|3575|3569|3575.3|3569.3|3568|3562|45
1641539100000|2022-01-07 07:05:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1641539400000|2022-01-07 07:10:00|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|4
1641539700000|2022-01-07 07:15:00|3575|3569|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|8
1641540000000|2022-01-07 07:20:00|3575.3|3569.3|3573.8|3567.8|3575.8|3569.8|3573.8|3567.8|27
1641540300000|2022-01-07 07:25:00|3574|3568|3578|3572|3578|3572|3574|3568|9
1641540600000|2022-01-07 07:30:00|3578.3|3572.3|3579.5|3573.5|3580.5|3574.5|3578|3572|28
1641540900000|2022-01-07 07:35:00|3579.3|3573.3|3582|3576|3585|3579|3579.3|3573.3|28
1641541200000|2022-01-07 07:40:00|3582.5|3576.5|3584|3578|3584.5|3578.5|3580.8|3574.8|34
1641541500000|2022-01-07 07:45:00|3584.3|3578.3|3587|3581|3589.3|3583.3|3583.3|3577.3|83
1641541800000|2022-01-07 07:50:00|3586.8|3580.8|3590|3584|3592|3586|3585.8|3579.8|72
1641542100000|2022-01-07 07:55:00|3590.3|3584.3|3592|3586|3592.5|3586.5|3588.8|3582.8|27
1641542400000|2022-01-07 08:00:00|3592.5|3586.5|3586|3580|3592.5|3586.5|3582.8|3576.8|34
1641542700000|2022-01-07 08:05:00|3585.5|3579.5|3584.8|3578.8|3586.3|3580.3|3579.5|3573.5|35
1641543000000|2022-01-07 08:10:00|3585|3579|3585.3|3579.3|3586|3580|3582.5|3576.5|28
1641543300000|2022-01-07 08:15:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641543600000|2022-01-07 08:20:00|3585|3579|3583|3577|3586.5|3580.5|3580.8|3574.8|26
1641543900000|2022-01-07 08:25:00|3582.8|3576.8|3586.8|3580.8|3586.8|3580.8|3581.3|3575.3|43
1641544200000|2022-01-07 08:30:00|3587|3581|3590.5|3584.5|3592.8|3586.8|3586|3580|37
1641544500000|2022-01-07 08:35:00|3590.8|3584.8|3595|3589|3596|3590|3590|3584|69
1641544800000|2022-01-07 08:40:00|3594.1|3588.1|3597|3591|3597|3591|3590.8|3584.8|39
1641545100000|2022-01-07 08:45:00|3597.3|3591.3|3597|3591|3600.3|3594.3|3596.8|3590.8|39
1641545400000|2022-01-07 08:50:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596|3590|13
1641545700000|2022-01-07 08:55:00|3596.3|3590.3|3596.3|3590.3|3598.8|3592.8|3594.8|3588.8|29
1641546000000|2022-01-07 09:00:00|3596.8|3590.8|3594|3588|3598.8|3592.8|3591.3|3585.3|38
1641546300000|2022-01-07 09:05:00|3595.3|3589.3|3596|3590|3596|3590|3591.8|3585.8|35
1641546600000|2022-01-07 09:10:00|3595.8|3589.8|3598.8|3592.8|3600.8|3594.8|3595.8|3589.8|70
1641546900000|2022-01-07 09:15:00|3599|3593|3599.8|3593.8|3602|3596|3599|3593|53
1641547200000|2022-01-07 09:20:00|3600|3594|3595.5|3589.5|3602.5|3596.5|3595.3|3589.3|44
1641547500000|2022-01-07 09:25:00|3595|3589|3594.5|3588.5|3595.5|3589.5|3594|3588|10
1641547800000|2022-01-07 09:30:00|3594.8|3588.8|3597.8|3591.8|3597.8|3591.8|3592.8|3586.8|42
1641548100000|2022-01-07 09:35:00|3597.5|3591.5|3593.3|3587.3|3597.8|3591.8|3592.5|3586.5|23
1641548400000|2022-01-07 09:40:00|3593.5|3587.5|3592.5|3586.5|3594.3|3588.3|3591.5|3585.5|24
1641548700000|2022-01-07 09:45:00|3592.3|3586.3|3591|3585|3594.3|3588.3|3591|3585|25
1641549000000|2022-01-07 09:50:00|3590.8|3584.8|3594|3588|3595.8|3589.8|3590.3|3584.3|32
1641549300000|2022-01-07 09:55:00|3593.8|3587.8|3591.5|3585.5|3595|3589|3591.5|3585.5|42
1641549600000|2022-01-07 10:00:00|3591.3|3585.3|3591|3585|3593|3587|3590|3584|32
1641549900000|2022-01-07 10:05:00|3591.5|3585.5|3585.5|3579.5|3591.5|3585.5|3585.5|3579.5|37
1641550200000|2022-01-07 10:10:00|3585.8|3579.8|3587.8|3581.8|3587.8|3581.8|3585.3|3579.3|14
1641550500000|2022-01-07 10:15:00|3587.5|3581.5|3585.3|3579.3|3587.5|3581.5|3585|3579|8
1641550800000|2022-01-07 10:20:00|3585.5|3579.5|3585.3|3579.3|3586|3580|3585.3|3579.3|5
1641551100000|2022-01-07 10:25:00|3585|3579|3583.5|3577.5|3585|3579|3582.8|3576.8|17
1641551400000|2022-01-07 10:30:00|3584|3578|3585.8|3579.8|3586|3580|3584|3578|14
1641551700000|2022-01-07 10:35:00|3585.5|3579.5|3588|3582|3588|3582|3585.5|3579.5|5
1641552000000|2022-01-07 10:40:00|3587.5|3581.5|3585.8|3579.8|3588|3582|3585.5|3579.5|20
1641552300000|2022-01-07 10:45:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|8
1641552600000|2022-01-07 10:50:00|3587.5|3581.5|3585.3|3579.3|3588|3582|3584.8|3578.8|20
1641552900000|2022-01-07 10:55:00|3585.5|3579.5|3584.5|3578.5|3586|3580|3584.5|3578.5|12
1641553200000|2022-01-07 11:00:00|3584.3|3578.3|3580.3|3574.3|3585|3579|3580.3|3574.3|16
1641553500000|2022-01-07 11:05:00|3581|3575|3576.5|3570.5|3581.3|3575.3|3576.3|3570.3|22
1641553800000|2022-01-07 11:10:00|3576.8|3570.8|3579.5|3573.5|3579.5|3573.5|3576.8|3570.8|7
1641554100000|2022-01-07 11:15:00|3579|3573|3577.5|3571.5|3579|3573|3577.5|3571.5|3
1641554400000|2022-01-07 11:20:00|3577.8|3571.8|3576.5|3570.5|3578|3572|3574|3568|11
1641554700000|2022-01-07 11:25:00|3576.8|3570.8|3576.3|3570.3|3577.5|3571.5|3576.3|3570.3|15
1641555000000|2022-01-07 11:30:00|3576|3570|3575.8|3569.8|3576|3570|3573|3567|20
1641555300000|2022-01-07 11:35:00|3575.5|3569.5|3576.8|3570.8|3578.3|3572.3|3575|3569|36
1641555600000|2022-01-07 11:40:00|3577.8|3571.8|3580.3|3574.3|3581|3575|3576.3|3570.3|44
1641555900000|2022-01-07 11:45:00|3580.5|3574.5|3579.8|3573.8|3580.5|3574.5|3577.5|3571.5|34
1641556200000|2022-01-07 11:50:00|3580|3574|3581.3|3575.3|3581.8|3575.8|3579.8|3573.8|32
1641556500000|2022-01-07 11:55:00|3581|3575|3578.8|3572.8|3581.5|3575.5|3577.8|3571.8|25
1641556800000|2022-01-07 12:00:00|3578.5|3572.5|3577|3571|3579.3|3573.3|3573.8|3567.8|24
1641557100000|2022-01-07 12:05:00|3577.3|3571.3|3575.5|3569.5|3578|3572|3575.3|3569.3|11
1641557400000|2022-01-07 12:10:00|3575.8|3569.8|3577.3|3571.3|3577.8|3571.8|3574.5|3568.5|21
1641557700000|2022-01-07 12:15:00|3577.5|3571.5|3576.5|3570.5|3578.5|3572.5|3576.5|3570.5|34
1641558000000|2022-01-07 12:20:00|3576.3|3570.3|3576|3570|3577.3|3571.3|3575.5|3569.5|32
1641558300000|2022-01-07 12:25:00|3576.3|3570.3|3574.3|3568.3|3576.3|3570.3|3573.8|3567.8|20
1641558600000|2022-01-07 12:30:00|3574.5|3568.5|3572.3|3566.3|3575|3569|3572.3|3566.3|44
1641558900000|2022-01-07 12:35:00|3572|3566|3569.8|3563.8|3576.3|3570.3|3569.5|3563.5|32
1641559200000|2022-01-07 12:40:00|3570.5|3564.5|3572.3|3566.3|3572.8|3566.8|3569.5|3563.5|20
1641559500000|2022-01-07 12:45:00|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3568.8|3562.8|22
1641559800000|2022-01-07 12:50:00|3570.8|3564.8|3570.8|3564.8|3574.3|3568.3|3570.5|3564.5|24
1641560100000|2022-01-07 12:55:00|3570.3|3564.3|3570.8|3564.8|3572.8|3566.8|3567|3561|59
1641560400000|2022-01-07 13:00:00|3571|3565|3563.8|3557.8|3571.3|3565.3|3561.3|3555.3|241
1641560700000|2022-01-07 13:05:00|3563.5|3557.5|3551.3|3545.3|3564.3|3558.3|3550.5|3544.5|217
1641561000000|2022-01-07 13:10:00|3551|3545|3550.3|3544.3|3553.5|3547.5|3543.6|3537.6|163
1641561300000|2022-01-07 13:15:00|3550|3544|3552.3|3546.3|3554.8|3548.8|3546|3540|107
1641561600000|2022-01-07 13:20:00|3551.5|3545.5|3552|3546|3552.8|3546.8|3548.5|3542.5|125
1641561900000|2022-01-07 13:25:00|3551.5|3545.5|3551|3545|3552|3546|3549.5|3543.5|57
1641562200000|2022-01-07 13:30:00|3550.8|3544.8|3544.5|3538.5|3556.5|3550.5|3543.5|3537.5|116
1641562500000|2022-01-07 13:35:00|3544.8|3538.8|3531.3|3525.3|3545.5|3539.5|3531.3|3525.3|121
1641562800000|2022-01-07 13:40:00|3531.8|3525.8|3533.8|3527.8|3536.5|3530.5|3529.5|3523.5|124
1641563100000|2022-01-07 13:45:00|3533.3|3527.3|3534.8|3528.8|3539.8|3533.8|3533.3|3527.3|159
1641563400000|2022-01-07 13:50:00|3534.3|3528.3|3534.8|3528.8|3536.8|3530.8|3528|3522|146
1641563700000|2022-01-07 13:55:00|3535|3529|3536|3530|3539.8|3533.8|3532|3526|145
1641564000000|2022-01-07 14:00:00|3536.3|3530.3|3532.3|3526.3|3538.3|3532.3|3531.8|3525.8|92
1641564300000|2022-01-07 14:05:00|3532.8|3526.8|3531.9|3525.9|3535|3529|3530.8|3524.8|110
1641564600000|2022-01-07 14:10:00|3531.3|3525.3|3532|3526|3533.3|3527.3|3527.8|3521.8|66
1641564900000|2022-01-07 14:15:00|3532.3|3526.3|3530.5|3524.5|3532.8|3526.8|3529.3|3523.3|63
1641565200000|2022-01-07 14:20:00|3531.3|3525.3|3534.5|3528.5|3535.8|3529.8|3531.3|3525.3|63
1641565500000|2022-01-07 14:25:00|3534.8|3528.8|3531.3|3525.3|3538.5|3532.5|3531.3|3525.3|75
1641565800000|2022-01-07 14:30:00|3530.8|3524.8|3524.3|3518.3|3535.8|3529.8|3524.3|3518.3|94
1641566100000|2022-01-07 14:35:00|3524.8|3518.8|3531.3|3525.3|3532|3526|3523.8|3517.8|121
1641566400000|2022-01-07 14:40:00|3531.5|3525.5|3538.5|3532.5|3538.5|3532.5|3528.8|3522.8|98
1641566700000|2022-01-07 14:45:00|3537.8|3531.8|3539.3|3533.3|3542.3|3536.3|3535.8|3529.8|62
1641567000000|2022-01-07 14:50:00|3539.5|3533.5|3535.5|3529.5|3540.5|3534.5|3534.8|3528.8|76
1641567300000|2022-01-07 14:55:00|3536|3530|3529|3523|3537.8|3531.8|3527.8|3521.8|117
1641567600000|2022-01-07 15:00:00|3529.5|3523.5|3527.5|3521.5|3529.8|3523.8|3527|3521|83
1641567900000|2022-01-07 15:05:00|3527.8|3521.8|3528.8|3522.8|3531.3|3525.3|3527.3|3521.3|82
1641568200000|2022-01-07 15:10:00|3528.3|3522.3|3534.5|3528.5|3534.5|3528.5|3527|3521|76
1641568500000|2022-01-07 15:15:00|3534.8|3528.8|3537.8|3531.8|3538.5|3532.5|3534.5|3528.5|62
1641568800000|2022-01-07 15:20:00|3537.5|3531.5|3541|3535|3542.5|3536.5|3536|3530|83
1641569100000|2022-01-07 15:25:00|3541.1|3535.1|3539.5|3533.5|3544|3538|3539.5|3533.5|77
1641569400000|2022-01-07 15:30:00|3540|3534|3539.8|3533.8|3541.8|3535.8|3537.5|3531.5|33
1641569700000|2022-01-07 15:35:00|3539|3533|3537.3|3531.3|3541.8|3535.8|3537.3|3531.3|32
1641570000000|2022-01-07 15:40:00|3536.8|3530.8|3536.4|3530.4|3538.5|3532.5|3534|3528|32
1641570300000|2022-01-07 15:45:00|3535|3529|3535.5|3529.5|3538.8|3532.8|3534|3528|32
1641570600000|2022-01-07 15:50:00|3535.8|3529.8|3534.5|3528.5|3537|3531|3531.8|3525.8|51
1641570900000|2022-01-07 15:55:00|3534|3528|3535.3|3529.3|3538.5|3532.5|3532.3|3526.3|120
1641571200000|2022-01-07 16:00:00|3535.5|3529.5|3530.5|3524.5|3536.8|3530.8|3528.5|3522.5|81
1641571500000|2022-01-07 16:05:00|3530.8|3524.8|3534|3528|3534.8|3528.8|3529.5|3523.5|48
1641571800000|2022-01-07 16:10:00|3533.8|3527.8|3534.3|3528.3|3536|3530|3533.5|3527.5|75
1641572100000|2022-01-07 16:15:00|3534|3528|3534.3|3528.3|3536.5|3530.5|3533.8|3527.8|43
1641572400000|2022-01-07 16:20:00|3534.5|3528.5|3537.3|3531.3|3537.8|3531.8|3534.3|3528.3|39
1641572700000|2022-01-07 16:25:00|3537|3531|3537|3531|3539.8|3533.8|3536.8|3530.8|129
1641573000000|2022-01-07 16:30:00|3537.3|3531.3|3534.8|3528.8|3537.5|3531.5|3534.3|3528.3|48
1641573300000|2022-01-07 16:35:00|3535|3529|3536.3|3530.3|3537.5|3531.5|3534.8|3528.8|41
1641573600000|2022-01-07 16:40:00|3536|3530|3530.8|3524.8|3536|3530|3530.3|3524.3|42
1641573900000|2022-01-07 16:45:00|3531|3525|3534.5|3528.5|3535.5|3529.5|3530.5|3524.5|26
1641574200000|2022-01-07 16:50:00|3534.3|3528.3|3534.5|3528.5|3535.5|3529.5|3534|3528|11
1641574500000|2022-01-07 16:55:00|3534.3|3528.3|3534.5|3528.5|3535.8|3529.8|3533.5|3527.5|21
1641574800000|2022-01-07 17:00:00|3534.8|3528.8|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|5
1641575100000|2022-01-07 17:05:00|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|3
1641575400000|2022-01-07 17:10:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641575700000|2022-01-07 17:15:00|3535|3529|3532.3|3526.3|3535|3529|3532.3|3526.3|2
1641576000000|2022-01-07 17:20:00|3531.8|3525.8|3533|3527|3534|3528|3531.8|3525.8|8
1641576300000|2022-01-07 17:25:00|3532.3|3526.3|3535.3|3529.3|3535.3|3529.3|3532.3|3526.3|9
1641576600000|2022-01-07 17:30:00|3535|3529|3532.3|3526.3|3535|3529|3532.3|3526.3|7
1641576900000|2022-01-07 17:35:00|3532.5|3526.5|3534.8|3528.8|3534.8|3528.8|3532.5|3526.5|7
1641577200000|2022-01-07 17:40:00|3535|3529|3533.5|3527.5|3535.3|3529.3|3533.5|3527.5|10
1641577500000|2022-01-07 17:45:00|3533|3527|3533.3|3527.3|3533.3|3527.3|3532.8|3526.8|4
1641577800000|2022-01-07 17:50:00|3533.5|3527.5|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|3
1641578100000|2022-01-07 17:55:00|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|5
1641776400000|2022-01-10 01:00:00|3551.8|3533|3535.5|3529.5|3551.8|3533|3533.5|3527.5|17
1641776700000|2022-01-10 01:05:00|3535.3|3529.3|3540|3534|3540|3534|3533.8|3527.8|32
1641777000000|2022-01-10 01:10:00|3539.5|3533.5|3536|3530|3541|3535|3535.5|3529.5|68
1641777300000|2022-01-10 01:15:00|3535.8|3529.8|3538.3|3532.3|3539.8|3533.8|3534.3|3528.3|77
1641777600000|2022-01-10 01:20:00|3538.5|3532.5|3539|3533|3539|3533|3537.3|3531.3|16
1641777900000|2022-01-10 01:25:00|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3536.3|3530.3|53
1641778200000|2022-01-10 01:30:00|3537.8|3531.8|3536.5|3530.5|3538|3532|3535.8|3529.8|53
1641778500000|2022-01-10 01:35:00|3535.8|3529.8|3531.8|3525.8|3537|3531|3531.8|3525.8|51
1641778800000|2022-01-10 01:40:00|3532|3526|3532.5|3526.5|3532.5|3526.5|3530.5|3524.5|50
1641779100000|2022-01-10 01:45:00|3532.8|3526.8|3536|3530|3538.8|3532.8|3531.3|3525.3|136
1641779400000|2022-01-10 01:50:00|3535.8|3529.8|3536.3|3530.3|3537.5|3531.5|3534.5|3528.5|144
1641779700000|2022-01-10 01:55:00|3536.8|3530.8|3535|3529|3537|3531|3535|3529|170
1641780000000|2022-01-10 02:00:00|3535.3|3529.3|3539|3533|3539.8|3533.8|3535|3529|239
1641780300000|2022-01-10 02:05:00|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3533|3527|173
1641780600000|2022-01-10 02:10:00|3538.3|3532.3|3535.8|3529.8|3539|3533|3535|3529|100
1641780900000|2022-01-10 02:15:00|3535.5|3529.5|3539.8|3533.8|3541|3535|3535.5|3529.5|16
1641781200000|2022-01-10 02:20:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641781500000|2022-01-10 02:25:00|3539.5|3533.5|3543.5|3537.5|3543.8|3537.8|3539.5|3533.5|20
1641781800000|2022-01-10 02:30:00|3543.3|3537.3|3541.8|3535.8|3543.3|3537.3|3536|3530|65
1641782100000|2022-01-10 02:35:00|3542|3536|3540.3|3534.3|3542.3|3536.3|3539.5|3533.5|23
1641782400000|2022-01-10 02:40:00|3540|3534|3540|3534|3540.5|3534.5|3539|3533|16
1641782700000|2022-01-10 02:45:00|3539.8|3533.8|3539.8|3533.8|3540.3|3534.3|3539.3|3533.3|21
1641783000000|2022-01-10 02:50:00|3539.5|3533.5|3539.5|3533.5|3541|3535|3539.3|3533.3|67
1641783300000|2022-01-10 02:55:00|3539.8|3533.8|3540|3534|3541.5|3535.5|3539.3|3533.3|75
1641783600000|2022-01-10 03:00:00|3540.3|3534.3|3542.3|3536.3|3543|3537|3539.5|3533.5|118
1641783900000|2022-01-10 03:05:00|3542|3536|3541.8|3535.8|3543.3|3537.3|3539.8|3533.8|107
1641784200000|2022-01-10 03:10:00|3542|3536|3542.8|3536.8|3545.3|3539.3|3542|3536|59
1641784500000|2022-01-10 03:15:00|3543|3537|3547.5|3541.5|3547.5|3541.5|3543|3537|71
1641784800000|2022-01-10 03:20:00|3547.8|3541.8|3547.8|3541.8|3548.8|3542.8|3544.3|3538.3|115
1641785100000|2022-01-10 03:25:00|3547.5|3541.5|3545.5|3539.5|3549.8|3543.8|3544.5|3538.5|74
1641785400000|2022-01-10 03:30:00|3546.8|3540.8|3554.3|3548.3|3559.3|3553.3|3546.8|3540.8|62
1641785700000|2022-01-10 03:35:00|3554.5|3548.5|3555|3549|3555|3549|3553.5|3547.5|12
1641786000000|2022-01-10 03:40:00|3555.3|3549.3|3556.3|3550.3|3557.5|3551.5|3554|3548|42
1641786300000|2022-01-10 03:45:00|3556.5|3550.5|3556.3|3550.3|3557.5|3551.5|3556|3550|18
1641786600000|2022-01-10 03:50:00|3556.5|3550.5|3558.3|3552.3|3559.8|3553.8|3556.3|3550.3|17
1641786900000|2022-01-10 03:55:00|3558.8|3552.8|3559.5|3553.5|3559.8|3553.8|3557.8|3551.8|24
1641787200000|2022-01-10 04:00:00|3559.8|3553.8|3560.8|3554.8|3562.3|3556.3|3559.5|3553.5|22
1641787500000|2022-01-10 04:05:00|3560.3|3554.3|3560.3|3554.3|3562.3|3556.3|3559.5|3553.5|29
1641787800000|2022-01-10 04:10:00|3560.8|3554.8|3561|3555|3561.5|3555.5|3560.3|3554.3|22
1641788100000|2022-01-10 04:15:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3560|3554|12
1641788400000|2022-01-10 04:20:00|3560|3554|3562|3556|3562|3556|3560|3554|12
1641788700000|2022-01-10 04:25:00|3561.3|3555.3|3560|3554|3561.3|3555.3|3560|3554|14
1641789000000|2022-01-10 04:30:00|3560.5|3554.5|3560|3554|3560.8|3554.8|3559|3553|7
1641789300000|2022-01-10 04:35:00|3559.3|3553.3|3559|3553|3562|3556|3559|3553|18
1641789600000|2022-01-10 04:40:00|3558.8|3552.8|3558.3|3552.3|3560.5|3554.5|3558.3|3552.3|12
1641789900000|2022-01-10 04:45:00|3558.5|3552.5|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|17
1641790200000|2022-01-10 04:50:00|3558.3|3552.3|3557.3|3551.3|3558.5|3552.5|3557.3|3551.3|9
1641790500000|2022-01-10 04:55:00|3557.5|3551.5|3556.3|3550.3|3558|3552|3555.8|3549.8|15
1641790800000|2022-01-10 05:00:00|3556.5|3550.5|3556|3550|3557.5|3551.5|3556|3550|12
1641791100000|2022-01-10 05:05:00|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.5|3549.5|5
1641791400000|2022-01-10 05:10:00|3556|3550|3558.8|3552.8|3559.8|3553.8|3556|3550|11
1641791700000|2022-01-10 05:15:00|3558.3|3552.3|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|16
1641792000000|2022-01-10 05:20:00|3557|3551|3555.5|3549.5|3557.5|3551.5|3555|3549|22
1641792300000|2022-01-10 05:25:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3553.8|3547.8|19
1641792600000|2022-01-10 05:30:00|3555|3549|3549.8|3543.8|3555|3549|3546.5|3540.5|127
1641792900000|2022-01-10 05:35:00|3549.3|3543.3|3551.5|3545.5|3552.8|3546.8|3549.3|3543.3|47
1641793200000|2022-01-10 05:40:00|3551.3|3545.3|3550.8|3544.8|3552.3|3546.3|3548.8|3542.8|24
1641793500000|2022-01-10 05:45:00|3551|3545|3547.8|3541.8|3551.3|3545.3|3547|3541|34
1641793800000|2022-01-10 05:50:00|3548|3542|3548|3542|3549.5|3543.5|3548|3542|20
1641794100000|2022-01-10 05:55:00|3548.3|3542.3|3548|3542|3548.8|3542.8|3547.8|3541.8|31
1641794400000|2022-01-10 06:00:00|3548.3|3542.3|3549.8|3543.8|3551.5|3545.5|3548|3542|46
1641794700000|2022-01-10 06:05:00|3549.5|3543.5|3548.5|3542.5|3550.5|3544.5|3546.4|3540.4|76
1641795000000|2022-01-10 06:10:00|3548|3542|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|16
1641795300000|2022-01-10 06:15:00|3548.5|3542.5|3547|3541|3548.8|3542.8|3547|3541|30
1641795600000|2022-01-10 06:20:00|3546.8|3540.8|3544|3538|3546.8|3540.8|3544|3538|28
1641795900000|2022-01-10 06:25:00|3545.3|3539.3|3543.8|3537.8|3545.5|3539.5|3543.3|3537.3|36
1641796200000|2022-01-10 06:30:00|3544|3538|3539|3533|3544.3|3538.3|3539|3533|18
1641796500000|2022-01-10 06:35:00|3539.5|3533.5|3540.5|3534.5|3541.8|3535.8|3539|3533|29
1641796800000|2022-01-10 06:40:00|3540.8|3534.8|3542.5|3536.5|3544.3|3538.3|3540.3|3534.3|75
1641797100000|2022-01-10 06:45:00|3543.8|3537.8|3539|3533|3543.8|3537.8|3538.8|3532.8|44
1641797400000|2022-01-10 06:50:00|3539.5|3533.5|3542.5|3536.5|3542.5|3536.5|3537.5|3531.5|47
1641797700000|2022-01-10 06:55:00|3542.3|3536.3|3544.8|3538.8|3546.8|3540.8|3542|3536|55
1641798000000|2022-01-10 07:00:00|3544.5|3538.5|3542.3|3536.3|3544.5|3538.5|3540.8|3534.8|10
1641798300000|2022-01-10 07:05:00|3542.5|3536.5|3540.8|3534.8|3545.3|3539.3|3540.8|3534.8|16
1641798600000|2022-01-10 07:10:00|3540.5|3534.5|3538|3532|3540.5|3534.5|3538|3532|13
1641798900000|2022-01-10 07:15:00|3537.8|3531.8|3538|3532|3539|3533|3537.3|3531.3|9
1641799200000|2022-01-10 07:20:00|3538.8|3532.8|3539|3533|3539.3|3533.3|3536.8|3530.8|12
1641799500000|2022-01-10 07:25:00|3539.8|3533.8|3542.5|3536.5|3543.8|3537.8|3539.8|3533.8|14
1641799800000|2022-01-10 07:30:00|3542|3536|3546.5|3540.5|3546.5|3540.5|3542|3536|9
1641800100000|2022-01-10 07:35:00|3546|3540|3541.5|3535.5|3546|3540|3540.5|3534.5|12
1641800400000|2022-01-10 07:40:00|3542.5|3536.5|3546.3|3540.3|3546.5|3540.5|3541.3|3535.3|15
1641800700000|2022-01-10 07:45:00|3546.5|3540.5|3543.5|3537.5|3549.5|3543.5|3540.8|3534.8|29
1641801000000|2022-01-10 07:50:00|3543.3|3537.3|3537.5|3531.5|3543.3|3537.3|3536.8|3530.8|20
1641801300000|2022-01-10 07:55:00|3538.5|3532.5|3532.8|3526.8|3538.5|3532.5|3532.8|3526.8|29
1641801600000|2022-01-10 08:00:00|3533|3527|3544.5|3538.5|3553.5|3547.5|3533|3527|51
1641801900000|2022-01-10 08:05:00|3545|3539|3543.4|3537.4|3548.3|3542.3|3542.3|3536.3|25
1641802200000|2022-01-10 08:10:00|3543.5|3537.5|3544.8|3538.8|3548|3542|3541.8|3535.8|28
1641802500000|2022-01-10 08:15:00|3545|3539|3544.3|3538.3|3545.3|3539.3|3542.3|3536.3|20
1641802800000|2022-01-10 08:20:00|3543.3|3537.3|3539.5|3533.5|3543.3|3537.3|3538.3|3532.3|25
1641803100000|2022-01-10 08:25:00|3539|3533|3539|3533|3541.8|3535.8|3535.3|3529.3|27
1641803400000|2022-01-10 08:30:00|3538.8|3532.8|3540.3|3534.3|3540.3|3534.3|3534.3|3528.3|43
1641803700000|2022-01-10 08:35:00|3540|3534|3544.8|3538.8|3546.5|3540.5|3537.3|3531.3|35
1641804000000|2022-01-10 08:40:00|3545.5|3539.5|3546|3540|3546.3|3540.3|3543.3|3537.3|14
1641804300000|2022-01-10 08:45:00|3547.5|3541.5|3545.5|3539.5|3547.5|3541.5|3542.5|3536.5|15
1641804600000|2022-01-10 08:50:00|3546|3540|3553.3|3547.3|3553.3|3547.3|3546|3540|15
1641804900000|2022-01-10 08:55:00|3553|3547|3559.5|3553.5|3559.8|3553.8|3550.3|3544.3|33
1641805200000|2022-01-10 09:00:00|3559.8|3553.8|3554|3548|3560.3|3554.3|3551|3545|46
1641805500000|2022-01-10 09:05:00|3554.3|3548.3|3552.8|3546.8|3557.5|3551.5|3552.8|3546.8|41
1641805800000|2022-01-10 09:10:00|3553|3547|3553|3547|3554|3548|3549|3543|31
1641806100000|2022-01-10 09:15:00|3552.3|3546.3|3554.3|3548.3|3559|3553|3552.3|3546.3|30
1641806400000|2022-01-10 09:20:00|3553.5|3547.5|3555|3549|3557.5|3551.5|3551.8|3545.8|66
1641806700000|2022-01-10 09:25:00|3555.3|3549.3|3553.8|3547.8|3556|3550|3553.8|3547.8|28
1641807000000|2022-01-10 09:30:00|3552.9|3546.9|3551|3545|3553.6|3547.6|3549.8|3543.8|46
1641807300000|2022-01-10 09:35:00|3551.3|3545.3|3546.3|3540.3|3553.6|3547.6|3545.4|3538.3|23
1641807600000|2022-01-10 09:40:00|3547.5|3541.5|3541.8|3535.8|3547.5|3541.5|3541.3|3535.3|34
1641807900000|2022-01-10 09:45:00|3541.3|3535.3|3540|3534|3541.3|3535.3|3537.5|3531.5|49
1641808200000|2022-01-10 09:50:00|3540.5|3534.5|3542.8|3536.8|3545.3|3539.3|3539.3|3533.3|31
1641808500000|2022-01-10 09:55:00|3542.5|3536.5|3541.3|3535.3|3543.3|3537.3|3541.3|3535.3|41
1641808800000|2022-01-10 10:00:00|3541.5|3535.5|3540|3534|3542|3536|3540|3534|29
1641809100000|2022-01-10 10:05:00|3540.3|3534.3|3541.3|3535.3|3541.5|3535.5|3540.3|3534.3|12
1641809400000|2022-01-10 10:10:00|3541.5|3535.5|3549|3543|3549.6|3543.6|3541.5|3535.5|20
1641809700000|2022-01-10 10:15:00|3548.8|3542.8|3545.5|3539.5|3548.8|3542.8|3545.5|3539.5|14
1641810000000|2022-01-10 10:20:00|3546|3540|3544.5|3538.5|3546.8|3540.8|3544|3538|37
1641810300000|2022-01-10 10:25:00|3544.3|3538.3|3544.3|3538.3|3546|3540|3543.5|3537.5|34
1641810600000|2022-01-10 10:30:00|3543|3537|3542.5|3536.5|3544.5|3538.5|3542.3|3536.3|17
1641810900000|2022-01-10 10:35:00|3541|3535|3540.8|3534.8|3543.8|3537.8|3539.8|3533.8|24
1641811200000|2022-01-10 10:40:00|3540.3|3534.3|3537.3|3531.3|3540.3|3534.3|3535.8|3529.8|61
1641811500000|2022-01-10 10:45:00|3536.3|3530.3|3539.5|3533.5|3539.5|3533.5|3536.3|3530.3|36
1641811800000|2022-01-10 10:50:00|3539.8|3533.8|3540|3534|3540.8|3534.8|3538.8|3532.8|21
1641812100000|2022-01-10 10:55:00|3539.8|3533.8|3539|3533|3540.8|3534.8|3538.3|3532.3|27
1641812400000|2022-01-10 11:00:00|3539.3|3533.3|3537.5|3531.5|3540.8|3534.8|3537.5|3531.5|16
1641812700000|2022-01-10 11:05:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3536|3530|17
1641813000000|2022-01-10 11:10:00|3537.5|3531.5|3536.5|3530.5|3538.3|3532.3|3536|3530|14
1641813300000|2022-01-10 11:15:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|4
1641813600000|2022-01-10 11:20:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|5
1641813900000|2022-01-10 11:25:00|3535.8|3529.8|3537|3531|3537.3|3531.3|3535.8|3529.8|12
1641814200000|2022-01-10 11:30:00|3538|3532|3538.8|3532.8|3538.8|3532.8|3535.3|3529.3|22
1641814500000|2022-01-10 11:35:00|3538.5|3532.5|3537.5|3531.5|3538.8|3532.8|3537|3531|16
1641814800000|2022-01-10 11:40:00|3538|3532|3539.5|3533.5|3539.5|3533.5|3538|3532|13
1641815100000|2022-01-10 11:45:00|3540.3|3534.3|3539.8|3533.8|3540.5|3534.5|3539.3|3533.3|10
1641815400000|2022-01-10 11:50:00|3540|3534|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|6
1641815700000|2022-01-10 11:55:00|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|11
1641816000000|2022-01-10 12:00:00|3539.8|3533.8|3537.8|3531.8|3540.3|3534.3|3537.8|3531.8|16
1641816300000|2022-01-10 12:05:00|3538|3532|3536.8|3530.8|3539.8|3533.8|3536.8|3530.8|14
1641816600000|2022-01-10 12:10:00|3537.3|3531.3|3538|3532|3539|3533|3537|3531|18
1641816900000|2022-01-10 12:15:00|3539|3533|3539.3|3533.3|3539.8|3533.8|3537.5|3531.5|52
1641817200000|2022-01-10 12:20:00|3539.8|3533.8|3540|3534|3540.3|3534.3|3538.3|3532.3|13
1641817500000|2022-01-10 12:25:00|3540.3|3534.3|3538|3532|3540.8|3534.8|3537.8|3531.8|9
1641817800000|2022-01-10 12:30:00|3538.3|3532.3|3535.5|3529.5|3538.8|3532.8|3534.3|3528.3|31
1641818100000|2022-01-10 12:35:00|3535.3|3529.3|3534|3528|3536|3530|3532.5|3526.5|32
1641818400000|2022-01-10 12:40:00|3533.8|3527.8|3532|3526|3534.5|3528.5|3532|3526|13
1641818700000|2022-01-10 12:45:00|3533|3527|3537|3531|3537.3|3531.3|3533|3527|20
1641819000000|2022-01-10 12:50:00|3537.3|3531.3|3542|3536|3542.3|3536.3|3535|3529|80
1641819300000|2022-01-10 12:55:00|3541.3|3535.3|3540|3534|3543.3|3537.3|3538.5|3532.5|64
1641819600000|2022-01-10 13:00:00|3540.3|3534.3|3525.8|3519.8|3541|3535|3523.3|3517.3|241
1641819900000|2022-01-10 13:05:00|3526.5|3520.5|3530.3|3524.3|3531|3525|3524.8|3518.8|180
1641820200000|2022-01-10 13:10:00|3530.5|3524.5|3525.8|3519.8|3530.8|3524.8|3523.3|3517.3|152
1641820500000|2022-01-10 13:15:00|3525.5|3519.5|3525.8|3519.8|3529|3523|3522.6|3516.6|84
1641820800000|2022-01-10 13:20:00|3526.5|3520.5|3525.8|3519.8|3530|3524|3523.5|3517.5|110
1641821100000|2022-01-10 13:25:00|3526|3520|3525.8|3519.8|3528.5|3522.5|3525|3519|43
1641821400000|2022-01-10 13:30:00|3525.5|3519.5|3521.3|3515.3|3525.5|3519.5|3519.3|3513.3|64
1641821700000|2022-01-10 13:35:00|3521|3515|3506.5|3500.5|3521|3515|3506.5|3500.5|88
1641822000000|2022-01-10 13:40:00|3506.3|3500.3|3510|3504|3512|3506|3506.3|3500.3|80
1641822300000|2022-01-10 13:45:00|3509.8|3503.8|3509.5|3503.5|3512|3506|3507.3|3501.3|53
1641822600000|2022-01-10 13:50:00|3509.8|3503.8|3506.3|3500.3|3511.3|3505.3|3506.3|3500.3|113
1641822900000|2022-01-10 13:55:00|3505|3499|3504.8|3498.8|3507.5|3501.5|3504|3498|47
1641823200000|2022-01-10 14:00:00|3504.5|3498.5|3503.3|3497.3|3505|3499|3500.3|3494.3|109
1641823500000|2022-01-10 14:05:00|3502.3|3496.3|3501.5|3495.5|3502.5|3496.5|3498.5|3492.5|74
1641823800000|2022-01-10 14:10:00|3502.3|3496.3|3502.5|3496.5|3505.5|3499.5|3501.5|3495.5|73
1641824100000|2022-01-10 14:15:00|3501.5|3495.5|3504|3498|3504.5|3498.5|3501.5|3495.5|51
1641824400000|2022-01-10 14:20:00|3504.5|3498.5|3506.3|3500.3|3507.8|3501.8|3503.3|3497.3|64
1641824700000|2022-01-10 14:25:00|3506|3500|3502.5|3496.5|3506|3500|3501.3|3495.3|63
1641825000000|2022-01-10 14:30:00|3502.3|3496.3|3493.8|3487.8|3502.5|3496.5|3493.3|3487.3|88
1641825300000|2022-01-10 14:35:00|3493.3|3487.3|3489.8|3483.8|3493.3|3487.3|3488.5|3482.5|139
1641825600000|2022-01-10 14:40:00|3489.3|3483.3|3486.8|3480.8|3491.3|3485.3|3484.5|3478.5|126
1641825900000|2022-01-10 14:45:00|3486.5|3480.5|3479.8|3473.8|3486.8|3480.8|3476.3|3470.3|160
1641826200000|2022-01-10 14:50:00|3479|3473|3478|3472|3483|3477|3477.5|3471.5|132
1641826500000|2022-01-10 14:55:00|3478.3|3472.3|3482|3476|3484.8|3478.8|3476.8|3470.8|97
1641826800000|2022-01-10 15:00:00|3481.8|3475.8|3479|3473|3482.5|3476.5|3475.5|3469.5|184
1641827100000|2022-01-10 15:05:00|3479.8|3473.8|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|72
1641827400000|2022-01-10 15:10:00|3484.8|3478.8|3481.5|3475.5|3485.5|3479.5|3478.8|3472.8|85
1641827700000|2022-01-10 15:15:00|3482.3|3476.3|3483.8|3477.8|3486.3|3480.3|3481.5|3475.5|71
1641828000000|2022-01-10 15:20:00|3484|3478|3488.8|3482.8|3489|3483|3483.8|3477.8|69
1641828300000|2022-01-10 15:25:00|3489|3483|3489.3|3483.3|3492.3|3486.3|3489|3483|42
1641828600000|2022-01-10 15:30:00|3489.5|3483.5|3491.5|3485.5|3492.5|3486.5|3489.5|3483.5|71
1641828900000|2022-01-10 15:35:00|3491.3|3485.3|3486.5|3480.5|3492.8|3486.8|3486|3480|76
1641829200000|2022-01-10 15:40:00|3486.8|3480.8|3486|3480|3487.3|3481.3|3484.3|3478.3|33
1641829500000|2022-01-10 15:45:00|3486.3|3480.3|3480.5|3474.5|3487|3481|3480|3474|71
1641829800000|2022-01-10 15:50:00|3480.8|3474.8|3481.8|3475.8|3483.8|3477.8|3480.3|3474.3|46
1641830100000|2022-01-10 15:55:00|3482.3|3476.3|3482.5|3476.5|3483.5|3477.5|3477|3471|100
1641830400000|2022-01-10 16:00:00|3482.3|3476.3|3483|3477|3485.5|3479.5|3480.5|3474.5|66
1641830700000|2022-01-10 16:05:00|3483.3|3477.3|3477.8|3471.8|3484.8|3478.8|3477.8|3471.8|91
1641831000000|2022-01-10 16:10:00|3478|3472|3483.5|3477.5|3484.5|3478.5|3478|3472|60
1641831300000|2022-01-10 16:15:00|3483.3|3477.3|3488|3482|3488.8|3482.8|3481.8|3475.8|28
1641831600000|2022-01-10 16:20:00|3487.5|3481.5|3486|3480|3487.5|3481.5|3485.8|3479.8|18
1641831900000|2022-01-10 16:25:00|3485.8|3479.8|3487.8|3481.8|3488.5|3482.5|3484.8|3478.8|43
1641832200000|2022-01-10 16:30:00|3488|3482|3487|3481|3489|3483|3487|3481|76
1641832500000|2022-01-10 16:35:00|3487.3|3481.3|3487.3|3481.3|3487.5|3481.5|3485.8|3479.8|22
1641832800000|2022-01-10 16:40:00|3487.8|3481.8|3489.5|3483.5|3491.5|3485.5|3487.8|3481.8|73
1641833100000|2022-01-10 16:45:00|3489.3|3483.3|3489.5|3483.5|3489.5|3483.5|3487.6|3481.6|20
1641833400000|2022-01-10 16:50:00|3489.3|3483.3|3492.8|3486.8|3492.8|3486.8|3488.3|3482.3|56
1641833700000|2022-01-10 16:55:00|3492.5|3486.5|3492|3486|3493.5|3487.5|3491.5|3485.5|60
1641834000000|2022-01-10 17:00:00|3491.8|3485.8|3491.8|3485.8|3492.8|3486.8|3491.8|3485.8|10
1641834300000|2022-01-10 17:05:00|3492|3486|3489.8|3483.8|3492|3486|3489.8|3483.8|20
1641834600000|2022-01-10 17:10:00|3490|3484|3489.8|3483.8|3490|3484|3489.8|3483.8|2
1641835200000|2022-01-10 17:20:00|3490.9|3484.9|3490.5|3484.5|3492.5|3486.5|3490.3|3484.3|9
1641835500000|2022-01-10 17:25:00|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641835800000|2022-01-10 17:30:00|3490|3484|3489.5|3483.5|3490|3484|3488.8|3482.8|28
1641836100000|2022-01-10 17:35:00|3489|3483|3490.3|3484.3|3490.3|3484.3|3489|3483|33
1641836400000|2022-01-10 17:40:00|3490|3484|3490.8|3484.8|3494.3|3488.3|3489.8|3483.8|27
1641836700000|2022-01-10 17:45:00|3490.5|3484.5|3490.8|3484.8|3491|3485|3490|3484|10
1641837000000|2022-01-10 17:50:00|3491|3485|3490.8|3484.8|3491|3485|3490.8|3484.8|2
1641837300000|2022-01-10 17:55:00|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|3
1641881700000|2022-01-11 06:15:00|3511.9|3505.9|3514|3508|3514|3508|3508|3502|20
1641882000000|2022-01-11 06:20:00|3515|3509|3501.5|3495.5|3515.5|3509.5|3501.5|3495|30
1641882300000|2022-01-11 06:25:00|3500.5|3494.5|3497.5|3491.5|3501.3|3494.5|3494.1|3486.3|83
1641882600000|2022-01-11 06:30:00|3500.3|3491|3500.8|3494.8|3506|3496.8|3499.8|3491|48
1641882900000|2022-01-11 06:35:00|3500.5|3494.5|3497.5|3491.5|3500.5|3494.5|3494.8|3487.3|66
1641883200000|2022-01-11 06:40:00|3497.3|3491.3|3500|3494|3504|3498|3497.3|3489.5|124
1641883500000|2022-01-11 06:45:00|3500.5|3494.5|3490.5|3484.5|3503.5|3496.5|3489|3483|70
1641883800000|2022-01-11 06:50:00|3490.3|3484.3|3481|3475|3492.5|3486|3481|3474.5|118
1641884100000|2022-01-11 06:55:00|3482|3476|3491.8|3485.8|3495.5|3486|3478.8|3471.5|114
1641884400000|2022-01-11 07:00:00|3492|3486|3487|3481|3492.3|3486|3487|3481|44
1641884700000|2022-01-11 07:05:00|3486.3|3480.3|3491.3|3485.3|3494.3|3486.3|3485.5|3479|22
1641885000000|2022-01-11 07:10:00|3491|3485|3491.8|3485.8|3491.8|3485.8|3491|3485|11
1641885300000|2022-01-11 07:15:00|3494|3485.3|3494.3|3488.3|3494.8|3488.3|3494|3485.3|3
1641885600000|2022-01-11 07:20:00|3495.3|3489.3|3495.5|3489.5|3495.5|3489.5|3495.3|3489.3|2
1641885900000|2022-01-11 07:25:00|3495|3489|3495.5|3489.5|3495.5|3489.5|3495|3489|3
1641886200000|2022-01-11 07:30:00|3495.3|3489.3|3494.8|3488.8|3495.5|3489.5|3491.8|3485.8|36
1641886500000|2022-01-11 07:35:00|3495|3489|3500.5|3494.5|3501.8|3495.3|3495|3488.8|20
1641886800000|2022-01-11 07:40:00|3500.8|3494.8|3503.3|3497.3|3503.3|3497.3|3500.3|3494.3|17
1641887100000|2022-01-11 07:45:00|3503.5|3497.5|3505|3499|3505|3499|3503.5|3497.5|4
1641887400000|2022-01-11 07:50:00|3505.3|3499.3|3505.3|3499.3|3510.3|3504.3|3505|3499|13
1641887700000|2022-01-11 07:55:00|3505|3499|3506|3500|3506.3|3500.3|3505|3499|9
1641888000000|2022-01-11 08:00:00|3506.5|3500.5|3506.5|3500.5|3508|3502|3503.5|3497.5|27
1641888300000|2022-01-11 08:05:00|3506.8|3500.8|3502|3496|3507.5|3501.5|3502|3496|23
1641888600000|2022-01-11 08:10:00|3502.3|3496.3|3502.5|3496.5|3504.3|3498.3|3501.8|3495.8|25
1641888900000|2022-01-11 08:15:00|3503.5|3497.5|3502.5|3496.5|3503.5|3497.5|3502.5|3496.5|2
1641889200000|2022-01-11 08:20:00|3501.8|3495.8|3498|3492|3502|3496|3496.3|3490.3|47
1641889500000|2022-01-11 08:25:00|3498.5|3492.5|3498.3|3492.3|3499.5|3493.5|3497.3|3491.3|30
1641889800000|2022-01-11 08:30:00|3498|3492|3493|3487|3498.3|3492.3|3492.5|3486.5|19
1641890100000|2022-01-11 08:35:00|3492.3|3486.3|3498.3|3492.3|3502|3496|3492|3486|32
1641890400000|2022-01-11 08:40:00|3498.5|3492.5|3505|3499|3506.8|3500.8|3498.5|3492.5|34
1641890700000|2022-01-11 08:45:00|3504.8|3498.8|3505.3|3499.3|3505.5|3499.5|3504.8|3498.8|5
1641891000000|2022-01-11 08:50:00|3505|3499|3502|3496|3505.5|3499.5|3502|3496|14
1641891300000|2022-01-11 08:55:00|3501.3|3495.3|3502|3496|3502|3496|3501|3495|8
1641891600000|2022-01-11 09:00:00|3502.5|3496.5|3504.8|3498.8|3505.8|3499.8|3502.5|3496.5|17
1641891900000|2022-01-11 09:05:00|3505|3499|3505.5|3499.5|3506.3|3500.3|3504.8|3498.8|13
1641892200000|2022-01-11 09:10:00|3505.8|3499.8|3505.3|3499.3|3505.8|3499.8|3503.5|3497.5|13
1641892500000|2022-01-11 09:15:00|3505.5|3499.5|3507.3|3501.3|3508.8|3502.8|3505.3|3499.3|15
1641892800000|2022-01-11 09:20:00|3507.5|3501.5|3504.8|3498.8|3507.5|3501.5|3503|3497|35
1641893100000|2022-01-11 09:25:00|3505|3499|3507.3|3501.3|3507.3|3501.3|3503|3497|33
1641893400000|2022-01-11 09:30:00|3506.3|3500.3|3506|3500|3507.5|3501.5|3504.5|3498.5|17
1641893700000|2022-01-11 09:35:00|3506.5|3500.5|3507|3501|3507.3|3501.3|3506|3500|6
1641894000000|2022-01-11 09:40:00|3507.3|3501.3|3506|3500|3507.3|3501.3|3504|3498|22
1641894300000|2022-01-11 09:45:00|3506.3|3500.3|3500.3|3494.3|3506.3|3500.3|3498.5|3492.5|36
1641894600000|2022-01-11 09:50:00|3501|3495|3506.8|3500.8|3507|3501|3500.5|3494.5|17
1641894900000|2022-01-11 09:55:00|3507|3501|3506.8|3500.8|3507.3|3501.3|3506|3500|15
1641895200000|2022-01-11 10:00:00|3507|3501|3512.8|3506.8|3512.8|3506.8|3507|3501|48
1641895500000|2022-01-11 10:05:00|3512.3|3506.3|3514.3|3508.3|3515|3509|3512|3506|18
1641895800000|2022-01-11 10:10:00|3515|3509|3518.5|3512.5|3520|3514|3514.5|3508.5|39
1641896100000|2022-01-11 10:15:00|3519|3513|3518.5|3512.5|3519|3513|3517|3511|25
1641896400000|2022-01-11 10:20:00|3518.3|3512.3|3521.5|3515.5|3521.5|3515.5|3514.8|3508.8|48
1641896700000|2022-01-11 10:25:00|3521|3515|3519.8|3513.8|3522.3|3516.3|3518.8|3512.8|28
1641897000000|2022-01-11 10:30:00|3520|3514|3519.8|3513.8|3521|3515|3519.3|3513.3|16
1641897300000|2022-01-11 10:35:00|3520.3|3514.3|3518.3|3512.3|3520.8|3514.8|3517.5|3511.5|11
1641897600000|2022-01-11 10:40:00|3517.4|3511.4|3515|3509|3517.4|3511.4|3515|3509|3
1641898200000|2022-01-11 10:50:00|3514.5|3508.5|3510|3504|3515.3|3509.3|3510|3504|13
1641898500000|2022-01-11 10:55:00|3510.3|3504.3|3508.8|3502.8|3510.3|3504.3|3508|3502|15
1641898800000|2022-01-11 11:00:00|3509|3503|3504|3498|3509|3503|3503|3497|37
1641899100000|2022-01-11 11:05:00|3504.3|3498.3|3502.8|3496.8|3504.5|3498.5|3501.8|3495.8|10
1641899400000|2022-01-11 11:10:00|3502.3|3496.3|3502.3|3496.3|3502.8|3496.8|3501.5|3495.5|17
1641899700000|2022-01-11 11:15:00|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641900000000|2022-01-11 11:20:00|3501.8|3495.8|3500|3494|3501.8|3495.8|3498.3|3492.3|21
1641900300000|2022-01-11 11:25:00|3499.8|3493.8|3501.3|3495.3|3502.5|3496.5|3499.5|3493.5|10
1641900600000|2022-01-11 11:30:00|3501.8|3495.8|3502.5|3496.5|3502.5|3496.5|3501.3|3495.3|13
1641900900000|2022-01-11 11:35:00|3502.8|3496.8|3504.5|3498.5|3507.5|3501.5|3502.8|3496.8|20
1641901200000|2022-01-11 11:40:00|3504.8|3498.8|3512|3506|3512.5|3506.5|3504.8|3498.8|30
1641901500000|2022-01-11 11:45:00|3512.3|3506.3|3511.3|3505.3|3512.8|3506.8|3507.5|3501.5|29
1641901800000|2022-01-11 11:50:00|3511.8|3505.8|3513.3|3507.3|3517.5|3511.5|3511.5|3505.5|25
1641902100000|2022-01-11 11:55:00|3513.5|3507.5|3512.8|3506.8|3515.5|3509.5|3512.8|3506.8|12
1641902400000|2022-01-11 12:00:00|3513|3507|3511|3505|3513.5|3507.5|3511|3505|23
1641902700000|2022-01-11 12:05:00|3511.5|3505.5|3511.5|3505.5|3513.8|3507.8|3511|3505|39
1641903000000|2022-01-11 12:10:00|3511.3|3505.3|3512.3|3506.3|3512.8|3506.8|3509.5|3503.5|33
1641903300000|2022-01-11 12:15:00|3511.3|3505.3|3512|3506|3512|3506|3511.3|3505.3|4
1641903600000|2022-01-11 12:20:00|3512.5|3506.5|3513|3507|3513.5|3507.5|3512.5|3506.5|5
1641903900000|2022-01-11 12:25:00|3513.3|3507.3|3518.8|3512.8|3519.3|3513.3|3513.3|3507.3|18
1641904200000|2022-01-11 12:30:00|3517.8|3511.8|3518|3512|3520.5|3514.5|3516.8|3510.8|40
1641904500000|2022-01-11 12:35:00|3517.1|3511.1|3517|3511|3520.3|3514.3|3517|3511|25
1641904800000|2022-01-11 12:40:00|3517.3|3511.3|3516.3|3510.3|3517.5|3511.5|3514.8|3508.8|34
1641905100000|2022-01-11 12:45:00|3516.5|3510.5|3517.3|3511.3|3519.5|3513.5|3516.3|3510.3|33
1641905400000|2022-01-11 12:50:00|3517.5|3511.5|3516.5|3510.5|3522|3516|3514|3508|58
1641905700000|2022-01-11 12:55:00|3515|3509|3516.8|3510.8|3517.3|3511.3|3511.5|3505.5|43
1641906000000|2022-01-11 13:00:00|3516|3510|3536.3|3530.3|3537|3531|3514.5|3508.5|297
1641906300000|2022-01-11 13:05:00|3536.8|3530.8|3533.5|3527.5|3540|3534|3533|3527|159
1641906600000|2022-01-11 13:10:00|3533.8|3527.8|3529.3|3523.3|3539.8|3533.8|3525.8|3519.8|156
1641906900000|2022-01-11 13:15:00|3529|3523|3526.8|3520.8|3530|3524|3523.6|3517.6|125
1641907200000|2022-01-11 13:20:00|3528.3|3522.3|3533|3527|3534.5|3528.5|3525|3519|180
1641907500000|2022-01-11 13:25:00|3532.3|3526.3|3541.5|3535.5|3544.3|3538.3|3532|3526|133
1641907800000|2022-01-11 13:30:00|3541.8|3535.8|3544|3538|3544.3|3538.3|3535.5|3529.5|94
1641908100000|2022-01-11 13:35:00|3543.8|3537.8|3538.3|3532.3|3543.8|3537.8|3538|3532|82
1641908400000|2022-01-11 13:40:00|3537.8|3531.8|3530.3|3524.3|3537.8|3531.8|3530|3524|75
1641908700000|2022-01-11 13:45:00|3529.8|3523.8|3531.5|3525.5|3537.3|3531.3|3529.5|3523.5|97
1641909000000|2022-01-11 13:50:00|3531.3|3525.3|3526.8|3520.8|3533|3527|3524.5|3518.5|76
1641909300000|2022-01-11 13:55:00|3526.5|3520.5|3527.9|3521.9|3531|3525|3523|3517|71
1641909600000|2022-01-11 14:00:00|3527.6|3521.6|3524.8|3518.8|3527.6|3521.6|3519.3|3513.3|176
1641909900000|2022-01-11 14:05:00|3524.5|3518.5|3524|3518|3528.3|3522.3|3522.3|3516.3|72
1641910200000|2022-01-11 14:10:00|3524.8|3518.8|3529|3523|3529|3523|3521.8|3515.8|60
1641910500000|2022-01-11 14:15:00|3528.8|3522.8|3519.8|3513.8|3532|3526|3519.5|3513.5|82
1641910800000|2022-01-11 14:20:00|3520|3514|3518.5|3512.5|3520.5|3514.5|3513.4|3507.4|94
1641911100000|2022-01-11 14:25:00|3519|3513|3523|3517|3527.1|3521.1|3518|3512|62
1641911400000|2022-01-11 14:30:00|3522.8|3516.8|3520.5|3514.5|3523.5|3517.5|3518.5|3512.5|87
1641911700000|2022-01-11 14:35:00|3520.3|3514.3|3520|3514|3521.3|3515.3|3516.8|3510.8|90
1641912000000|2022-01-11 14:40:00|3520.3|3514.3|3512.5|3506.5|3520.3|3514.3|3511.5|3505.5|116
1641912300000|2022-01-11 14:45:00|3512.8|3506.8|3503.8|3497.8|3512.8|3506.8|3500.8|3494.8|92
1641912600000|2022-01-11 14:50:00|3503.5|3497.5|3512|3506|3513.8|3507.8|3503.5|3497.5|74
1641912900000|2022-01-11 14:55:00|3511.3|3505.3|3517.8|3511.8|3517.8|3511.8|3510.5|3504.5|85
1641913200000|2022-01-11 15:00:00|3518|3512|3525.8|3519.8|3526|3520|3517|3511|86
1641913500000|2022-01-11 15:05:00|3525.3|3519.3|3525|3519|3529.8|3523.8|3523.8|3517.8|89
1641913800000|2022-01-11 15:10:00|3525.3|3519.3|3522.8|3516.8|3526.5|3520.5|3521|3515|67
1641914100000|2022-01-11 15:15:00|3523.3|3517.3|3523|3517|3525|3519|3522|3516|85
1641914400000|2022-01-11 15:20:00|3523.3|3517.3|3536.5|3530.5|3537.8|3531.8|3523.3|3517.3|106
1641914700000|2022-01-11 15:25:00|3536.8|3530.8|3531.8|3525.8|3538|3532|3531.5|3525.5|75
1641915000000|2022-01-11 15:30:00|3531.5|3525.5|3537|3531|3537.5|3531.5|3531.5|3525.5|33
1641915300000|2022-01-11 15:35:00|3537.3|3531.3|3536.5|3530.5|3539.8|3533.8|3535.3|3529.3|57
1641915600000|2022-01-11 15:40:00|3536.8|3530.8|3547.5|3541.5|3549|3543|3536.8|3530.8|79
1641915900000|2022-01-11 15:45:00|3547.3|3541.3|3555.8|3549.8|3561.1|3555.1|3547|3541|119
1641916200000|2022-01-11 15:50:00|3555.5|3549.5|3559|3553|3559.8|3553.8|3552.8|3546.8|85
1641916500000|2022-01-11 15:55:00|3558.8|3552.8|3560|3554|3562|3556|3554.8|3548.8|116
1641916800000|2022-01-11 16:00:00|3559.8|3553.8|3556.8|3550.8|3560.5|3554.5|3556.8|3550.8|61
1641917100000|2022-01-11 16:05:00|3557.3|3551.3|3551|3545|3558.3|3552.3|3548.3|3542.3|107
1641917400000|2022-01-11 16:10:00|3551.3|3545.3|3549.8|3543.8|3551.8|3545.8|3548.5|3542.5|58
1641917700000|2022-01-11 16:15:00|3550|3544|3551.8|3545.8|3554.8|3548.8|3549.8|3543.8|62
1641918000000|2022-01-11 16:20:00|3552|3546|3554.8|3548.8|3554.8|3548.8|3551.5|3545.5|38
1641918300000|2022-01-11 16:25:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3552.5|3546.5|27
1641918600000|2022-01-11 16:30:00|3554.5|3548.5|3554|3548|3556|3550|3552.8|3546.8|64
1641918900000|2022-01-11 16:35:00|3553|3547|3553|3547|3555.8|3549.8|3552.3|3546.3|48
1641919200000|2022-01-11 16:40:00|3553.3|3547.3|3553|3547|3556.1|3550.1|3552.5|3546.5|31
1641919500000|2022-01-11 16:45:00|3552.5|3546.5|3552.3|3546.3|3554|3548|3551.8|3545.8|23
1641919800000|2022-01-11 16:50:00|3552|3546|3552|3546|3552.8|3546.8|3551.5|3545.5|19
1641920100000|2022-01-11 16:55:00|3551.8|3545.8|3555.3|3549.3|3557.8|3551.8|3551.5|3545.5|29
1641920400000|2022-01-11 17:00:00|3555.5|3549.5|3556.3|3550.3|3559.3|3553.3|3555|3549|32
1641920700000|2022-01-11 17:05:00|3556|3550|3558.3|3552.3|3558.3|3552.3|3554.8|3548.8|9
1641921000000|2022-01-11 17:10:00|3558|3552|3557.3|3551.3|3558|3552|3556.5|3550.5|12
1641921300000|2022-01-11 17:15:00|3556.8|3550.8|3554.8|3548.8|3557.8|3551.8|3554.8|3548.8|13
1641921600000|2022-01-11 17:20:00|3554.5|3548.5|3555|3549|3556|3550|3554.3|3548.3|9
1641921900000|2022-01-11 17:25:00|3554.8|3548.8|3559|3553|3559|3553|3554.8|3548.8|15
1641922200000|2022-01-11 17:30:00|3558.8|3552.8|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|9
1641922500000|2022-01-11 17:35:00|3559.3|3553.3|3557.3|3551.3|3559.8|3553.8|3557|3551|12
1641922800000|2022-01-11 17:40:00|3557|3551|3555.3|3549.3|3558.5|3552.5|3555.3|3549.3|26
1641923100000|2022-01-11 17:45:00|3555|3549|3555.8|3549.8|3556|3550|3554.8|3548.8|17
1641923400000|2022-01-11 17:50:00|3555.5|3549.5|3555.5|3549.5|3555.8|3549.8|3554.5|3548.5|16
1641923700000|2022-01-11 17:55:00|3555.6|3549.6|3556.1|3550.1|3556.1|3550.1|3551.9|3545.9|68
1641949200000|2022-01-12 01:00:00|3554.5|3548.5|3557.5|3551.5|3557.5|3551.5|3551.8|3545.8|81
1641949500000|2022-01-12 01:05:00|3557.8|3551.8|3554|3548|3558.5|3552.5|3553.1|3547.1|55
1641949800000|2022-01-12 01:10:00|3554.3|3548.3|3552.5|3546.5|3554.8|3548.8|3551.5|3545.5|62
1641950100000|2022-01-12 01:15:00|3552.3|3546.3|3551|3545|3554|3548|3549.8|3543.8|80
1641950400000|2022-01-12 01:20:00|3551.3|3545.3|3550.3|3544.3|3554|3548|3550.3|3544.3|54
1641950700000|2022-01-12 01:25:00|3550|3544|3550.5|3544.5|3550.6|3544.6|3544.8|3538.8|46
1641951000000|2022-01-12 01:30:00|3550.3|3544.3|3549.5|3543.5|3552.3|3546.3|3548.5|3542.5|69
1641951300000|2022-01-12 01:35:00|3550|3544|3550.5|3544.5|3552.8|3546.8|3550|3544|67
1641951600000|2022-01-12 01:40:00|3550.8|3544.8|3549|3543|3552.5|3546.5|3548.8|3542.8|91
1641951900000|2022-01-12 01:45:00|3549.5|3543.5|3551.5|3545.5|3552.5|3546.5|3548.3|3542.3|112
1641952200000|2022-01-12 01:50:00|3551.8|3545.8|3550.8|3544.8|3552|3546|3548.8|3542.8|85
1641952500000|2022-01-12 01:55:00|3550|3544|3551.5|3545.5|3553|3547|3547.3|3541.3|166
1641952800000|2022-01-12 02:00:00|3552|3546|3547.8|3541.8|3553.5|3547.5|3546.8|3540.8|157
1641953100000|2022-01-12 02:05:00|3548.8|3542.8|3546.3|3540.3|3549|3543|3544.3|3538.3|65
1641953400000|2022-01-12 02:10:00|3546.5|3540.5|3546.3|3540.3|3550.8|3544.8|3546.3|3540.3|142
1641953700000|2022-01-12 02:15:00|3547|3541|3547.5|3541.5|3547.5|3541.5|3546.3|3540.3|6
1641954300000|2022-01-12 02:25:00|3548.3|3542.3|3548.3|3542.3|3549|3543|3548.3|3542.3|4
1641954600000|2022-01-12 02:30:00|3548.5|3542.5|3550.8|3544.8|3551.3|3545.3|3548|3542|62
1641954900000|2022-01-12 02:35:00|3550.5|3544.5|3549.5|3543.5|3553.5|3547.5|3548.5|3542.5|151
1641955200000|2022-01-12 02:40:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3549.3|3543.3|119
1641955500000|2022-01-12 02:45:00|3551.5|3545.5|3549|3543|3553.3|3547.3|3549|3543|71
1641955800000|2022-01-12 02:50:00|3548.8|3542.8|3546.3|3540.3|3548.8|3542.8|3544.8|3538.8|91
1641956100000|2022-01-12 02:55:00|3546.5|3540.5|3549.8|3543.8|3551.3|3545.3|3545.5|3539.5|92
1641956400000|2022-01-12 03:00:00|3550|3544|3551.8|3545.8|3552.8|3546.8|3548.5|3542.5|93
1641956700000|2022-01-12 03:05:00|3552|3546|3550.3|3544.3|3553.3|3547.3|3548.3|3542.3|77
1641957000000|2022-01-12 03:10:00|3550.5|3544.5|3548.3|3542.3|3550.8|3544.8|3547.8|3541.8|30
1641957300000|2022-01-12 03:15:00|3548.5|3542.5|3547.8|3541.8|3549.5|3543.5|3547.5|3541.5|44
1641957600000|2022-01-12 03:20:00|3548|3542|3547.3|3541.3|3549.3|3543.3|3545.8|3539.8|47
1641957900000|2022-01-12 03:25:00|3547|3541|3547.5|3541.5|3548.8|3542.8|3546.3|3540.3|34
1641958200000|2022-01-12 03:30:00|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3546|3540|18
1641958500000|2022-01-12 03:35:00|3546.8|3540.8|3548.5|3542.5|3550.3|3544.3|3546.8|3540.8|17
1641958800000|2022-01-12 03:40:00|3550|3544|3549.8|3543.8|3551.8|3545.8|3548.5|3542.5|17
1641959100000|2022-01-12 03:45:00|3549.3|3543.3|3548.3|3542.3|3550.3|3544.3|3548|3542|22
1641959400000|2022-01-12 03:50:00|3548.5|3542.5|3550.5|3544.5|3553.8|3547.8|3548.5|3542.5|6
1641959700000|2022-01-12 03:55:00|3552|3546|3549.8|3543.8|3552|3546|3549.8|3543.8|12
1641960000000|2022-01-12 04:00:00|3549.5|3543.5|3552.3|3546.3|3552.3|3546.3|3548.5|3542.5|19
1641960300000|2022-01-12 04:05:00|3553.5|3547.5|3551|3545|3553.5|3547.5|3550|3544|11
1641960600000|2022-01-12 04:10:00|3552|3546|3551.4|3545.4|3552|3546|3550.3|3544.3|16
1641960900000|2022-01-12 04:15:00|3550.8|3544.8|3549.8|3543.8|3551|3545|3549|3543|14
1641961200000|2022-01-12 04:20:00|3550.3|3544.3|3552.8|3546.8|3552.8|3546.8|3550.1|3544.1|18
1641961500000|2022-01-12 04:25:00|3552.3|3546.3|3553|3547|3553.3|3547.3|3552|3546|10
1641961800000|2022-01-12 04:30:00|3552.8|3546.8|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|4
1641962100000|2022-01-12 04:35:00|3552.5|3546.5|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|6
1641962400000|2022-01-12 04:40:00|3552.5|3546.5|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|16
1641962700000|2022-01-12 04:45:00|3551|3545|3552|3546|3553.3|3547.3|3550.8|3544.8|10
1641963000000|2022-01-12 04:50:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|7
1641963300000|2022-01-12 04:55:00|3551.8|3545.8|3551.3|3545.3|3552|3546|3551|3545|7
1641963600000|2022-01-12 05:00:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641964200000|2022-01-12 05:10:00|3552|3546|3552.3|3546.3|3552.8|3546.8|3552|3546|4
1641964500000|2022-01-12 05:15:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641965100000|2022-01-12 05:25:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641965400000|2022-01-12 05:30:00|3551.5|3545.5|3547.5|3541.5|3553|3547|3547.5|3541.5|109
1641965700000|2022-01-12 05:35:00|3547.8|3541.8|3546.3|3540.3|3548.8|3542.8|3545.8|3539.8|90
1641966000000|2022-01-12 05:40:00|3546.5|3540.5|3552|3546|3552|3546|3546.3|3540.3|86
1641966300000|2022-01-12 05:45:00|3552.3|3546.3|3555.3|3549.3|3556.3|3550.3|3552|3546|132
1641966600000|2022-01-12 05:50:00|3554.4|3548.4|3555|3549|3560.3|3554.3|3554|3548|59
1641966900000|2022-01-12 05:55:00|3555.3|3549.3|3556|3550|3557|3551|3553.8|3547.8|87
1641967200000|2022-01-12 06:00:00|3556.3|3550.3|3558.8|3552.8|3560.3|3554.3|3556|3550|76
1641967500000|2022-01-12 06:05:00|3559|3553|3556.3|3550.3|3559.8|3553.8|3553|3547|58
1641967800000|2022-01-12 06:10:00|3556|3550|3557.8|3551.8|3558.5|3552.5|3554|3548|59
1641968100000|2022-01-12 06:15:00|3557.5|3551.5|3553.8|3547.8|3557.8|3551.8|3553.5|3547.5|43
1641968400000|2022-01-12 06:20:00|3554.3|3548.3|3556.5|3550.5|3558|3552|3554.3|3548.3|42
1641968700000|2022-01-12 06:25:00|3557.5|3551.5|3554.3|3548.3|3557.5|3551.5|3551.3|3545.3|122
1641969000000|2022-01-12 06:30:00|3554.5|3548.5|3556.3|3550.3|3557.8|3551.8|3554.5|3548.5|66
1641969300000|2022-01-12 06:35:00|3556.5|3550.5|3559.5|3553.5|3559.8|3553.8|3556.5|3550.5|23
1641969600000|2022-01-12 06:40:00|3559.8|3553.8|3560.8|3554.8|3561.5|3555.5|3556.3|3550.3|74
1641969900000|2022-01-12 06:45:00|3561|3555|3558.5|3552.5|3565.3|3559.3|3557.8|3551.8|85
1641970200000|2022-01-12 06:50:00|3558.8|3552.8|3551.3|3545.3|3559|3553|3550.5|3544.5|64
1641970500000|2022-01-12 06:55:00|3551|3545|3546.5|3540.5|3552.5|3546.5|3544.5|3538.5|171
1641970800000|2022-01-12 07:00:00|3546.8|3540.8|3548.3|3542.3|3549|3543|3546.8|3540.8|16
1641971100000|2022-01-12 07:05:00|3548.5|3542.5|3549.3|3543.3|3550|3544|3547.3|3541.3|16
1641971400000|2022-01-12 07:10:00|3549|3543|3559.8|3553.8|3560|3554|3549|3543|38
1641971700000|2022-01-12 07:15:00|3560|3554|3559.5|3553.5|3560.3|3554.3|3557.8|3551.8|36
1641972000000|2022-01-12 07:20:00|3559.8|3553.8|3559.8|3553.8|3560.8|3554.8|3558.8|3552.8|17
1641972300000|2022-01-12 07:25:00|3560|3554|3560|3554|3560.3|3554.3|3560|3554|3
1641972600000|2022-01-12 07:30:00|3559.8|3553.8|3559.3|3553.3|3560.3|3554.3|3559.3|3553.3|11
1641972900000|2022-01-12 07:35:00|3559|3553|3560.3|3554.3|3561|3555|3555.8|3549.8|32
1641973200000|2022-01-12 07:40:00|3560|3554|3563.3|3557.3|3563.3|3557.3|3559.3|3553.3|30
1641973500000|2022-01-12 07:45:00|3564|3558|3563|3557|3566.8|3560.8|3562.5|3556.5|21
1641973800000|2022-01-12 07:50:00|3563.3|3557.3|3564|3558|3564.8|3558.8|3563.3|3557.3|13
1641974100000|2022-01-12 07:55:00|3563.8|3557.8|3567.3|3561.3|3567.5|3561.5|3563.5|3557.5|10
1641974400000|2022-01-12 08:00:00|3567.5|3561.5|3566.8|3560.8|3570.5|3564.5|3562.5|3556.5|47
1641974700000|2022-01-12 08:05:00|3566.5|3560.5|3563.8|3557.8|3568|3562|3560.5|3554.5|51
1641975000000|2022-01-12 08:10:00|3564|3558|3565|3559|3565.5|3559.5|3563.5|3557.5|40
1641975300000|2022-01-12 08:15:00|3564.8|3558.8|3560|3554|3565|3559|3560|3554|23
1641975600000|2022-01-12 08:20:00|3561.5|3555.5|3560.5|3554.5|3561.8|3555.8|3559.3|3553.3|23
1641975900000|2022-01-12 08:25:00|3561.8|3555.8|3559|3553|3561.8|3555.8|3556|3550|29
1641976200000|2022-01-12 08:30:00|3559.5|3553.5|3562.5|3556.5|3565|3559|3559.5|3553.5|33
1641976500000|2022-01-12 08:35:00|3562|3556|3562.3|3556.3|3562.3|3556.3|3560|3554|14
1641976800000|2022-01-12 08:40:00|3562|3556|3560|3554|3562|3556|3560|3554|8
1641977100000|2022-01-12 08:45:00|3560.3|3554.3|3556|3550|3560.3|3554.3|3555.5|3549.5|50
1641977400000|2022-01-12 08:50:00|3556.5|3550.5|3562.3|3556.3|3564.3|3558.3|3556.5|3550.5|22
1641977700000|2022-01-12 08:55:00|3562.5|3556.5|3564.3|3558.3|3564.3|3558.3|3561.5|3555.5|16
1641978000000|2022-01-12 09:00:00|3564|3558|3560|3554|3564|3558|3558.5|3552.5|42
1641978300000|2022-01-12 09:05:00|3559|3553|3567.5|3561.5|3567.5|3561.5|3557.8|3551.8|45
1641978600000|2022-01-12 09:10:00|3566.8|3560.8|3564.5|3558.5|3567|3561|3560.3|3554.3|42
1641978900000|2022-01-12 09:15:00|3564.3|3558.3|3560.3|3554.3|3565.3|3559.3|3559.3|3553.3|36
1641979200000|2022-01-12 09:20:00|3559.8|3553.8|3564.3|3558.3|3565.3|3559.3|3558.8|3552.8|65
1641979500000|2022-01-12 09:25:00|3564.5|3558.5|3570|3564|3570|3564|3563|3557|32
1641979800000|2022-01-12 09:30:00|3569.8|3563.8|3570|3564|3575.3|3569.3|3568.3|3562.3|94
1641980100000|2022-01-12 09:35:00|3570.3|3564.3|3576.5|3570.5|3579.5|3573.5|3570.3|3564.3|56
1641980400000|2022-01-12 09:40:00|3576.3|3570.3|3581|3575|3581|3575|3576.3|3570.3|35
1641980700000|2022-01-12 09:45:00|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3576.5|3570.5|31
1641981000000|2022-01-12 09:50:00|3579.8|3573.8|3581.3|3575.3|3585|3579|3579.3|3573.3|60
1641981300000|2022-01-12 09:55:00|3582.1|3576.1|3580.5|3574.5|3585.3|3579.3|3580.3|3574.3|29
1641981600000|2022-01-12 10:00:00|3580.3|3574.3|3579|3573|3581.5|3575.5|3577|3571|27
1641981900000|2022-01-12 10:05:00|3579.3|3573.3|3578.8|3572.8|3581.5|3575.5|3576.5|3570.5|32
1641982200000|2022-01-12 10:10:00|3578.5|3572.5|3575.5|3569.5|3578.5|3572.5|3575.5|3569.5|18
1641982500000|2022-01-12 10:15:00|3576.3|3570.3|3576.5|3570.5|3577.5|3571.5|3574.5|3568.5|43
1641982800000|2022-01-12 10:20:00|3575.5|3569.5|3582|3576|3582|3576|3574.5|3568.5|31
1641983100000|2022-01-12 10:25:00|3582.3|3576.3|3583.8|3577.8|3583.8|3577.8|3582.3|3576.3|9
1641983400000|2022-01-12 10:30:00|3584|3578|3581|3575|3585|3579|3579.3|3573.3|20
1641983700000|2022-01-12 10:35:00|3581.3|3575.3|3586.8|3580.8|3586.8|3580.8|3581|3575|21
1641984000000|2022-01-12 10:40:00|3587.3|3581.3|3589.3|3583.3|3590.8|3584.8|3585.8|3579.8|35
1641984300000|2022-01-12 10:45:00|3589.5|3583.5|3588.3|3582.3|3593.5|3587.5|3587|3581|44
1641984600000|2022-01-12 10:50:00|3587.5|3581.5|3588|3582|3593.5|3587.5|3585.3|3579.3|24
1641984900000|2022-01-12 10:55:00|3588.3|3582.3|3586.8|3580.8|3589.3|3583.3|3584|3578|26
1641985200000|2022-01-12 11:00:00|3586.3|3580.3|3586.8|3580.8|3589.3|3583.3|3584.5|3578.5|26
1641985500000|2022-01-12 11:05:00|3587|3581|3586.8|3580.8|3591.8|3585.8|3586.5|3580.5|26
1641985800000|2022-01-12 11:10:00|3586.5|3580.5|3590.8|3584.8|3590.8|3584.8|3585.3|3579.3|16
1641986100000|2022-01-12 11:15:00|3591|3585|3590|3584|3593.8|3587.8|3590|3584|29
1641986400000|2022-01-12 11:20:00|3589.8|3583.8|3586.8|3580.8|3590.3|3584.3|3582.8|3576.8|49
1641986700000|2022-01-12 11:25:00|3587.3|3581.3|3587.5|3581.5|3589.1|3583.1|3585|3579|25
1641987000000|2022-01-12 11:30:00|3587.3|3581.3|3585.3|3579.3|3588|3582|3583.8|3577.8|34
1641987300000|2022-01-12 11:35:00|3585|3579|3586|3580|3587.3|3581.3|3584|3578|26
1641987600000|2022-01-12 11:40:00|3585|3579|3586|3580|3589|3583|3584.8|3578.8|41
1641987900000|2022-01-12 11:45:00|3586.3|3580.3|3581|3575|3588.5|3582.5|3580.8|3574.8|32
1641988200000|2022-01-12 11:50:00|3581.3|3575.3|3579.8|3573.8|3582|3576|3578.8|3572.8|36
1641988500000|2022-01-12 11:55:00|3580|3574|3583.8|3577.8|3585.3|3579.3|3578.5|3572.5|39
1641988800000|2022-01-12 12:00:00|3583.5|3577.5|3583.8|3577.8|3586.3|3580.3|3578.5|3572.5|68
1641989100000|2022-01-12 12:05:00|3584|3578|3581|3575|3587.3|3581.3|3581|3575|50
1641989400000|2022-01-12 12:10:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3579.3|3573.3|19
1641989700000|2022-01-12 12:15:00|3580.8|3574.8|3580.5|3574.5|3582|3576|3577|3571|37
1641990000000|2022-01-12 12:20:00|3580.8|3574.8|3579.5|3573.5|3581|3575|3578.5|3572.5|20
1641990300000|2022-01-12 12:25:00|3579.8|3573.8|3576.8|3570.8|3581.3|3575.3|3576.8|3570.8|28
1641990600000|2022-01-12 12:30:00|3577.8|3571.8|3573.8|3567.8|3581.5|3575.5|3573.3|3567.3|73
1641990900000|2022-01-12 12:35:00|3574.8|3568.8|3570.3|3564.3|3575.3|3569.3|3569.8|3563.8|67
1641991200000|2022-01-12 12:40:00|3570|3564|3568.3|3562.3|3571.3|3565.3|3566|3560|50
1641991500000|2022-01-12 12:45:00|3567.5|3561.5|3568.8|3562.8|3570.3|3564.3|3565.5|3559.5|48
1641991800000|2022-01-12 12:50:00|3568.3|3562.3|3570.5|3564.5|3570.5|3564.5|3564.5|3558.5|92
1641992100000|2022-01-12 12:55:00|3570.3|3564.3|3569|3563|3572.3|3566.3|3567|3561|94
1641992400000|2022-01-12 13:00:00|3568.5|3562.5|3556.5|3550.5|3571.5|3565.5|3553.5|3547.5|354
1641992700000|2022-01-12 13:05:00|3556|3550|3559.8|3553.8|3566.8|3560.8|3555|3549|166
1641993000000|2022-01-12 13:10:00|3560|3554|3555.8|3549.8|3565|3559|3551.5|3545.5|174
1641993300000|2022-01-12 13:15:00|3556|3550|3556.5|3550.5|3558.5|3552.5|3554|3548|67
1641993600000|2022-01-12 13:20:00|3556.3|3550.3|3560.3|3554.3|3560.8|3554.8|3551.3|3545.3|159
1641993900000|2022-01-12 13:25:00|3560|3554|3564.5|3558.5|3564.8|3558.8|3558.3|3552.3|134
1641994200000|2022-01-12 13:30:00|3564.3|3558.3|3569|3563|3570.5|3564.5|3561.5|3555.5|177
1641994500000|2022-01-12 13:35:00|3568.8|3562.8|3567|3561|3574|3568|3560.5|3554.5|256
1641994800000|2022-01-12 13:40:00|3567.3|3561.3|3563.3|3557.3|3570.3|3564.3|3562.3|3556.3|166
1641995100000|2022-01-12 13:45:00|3563.8|3557.8|3562|3556|3566|3560|3560.3|3554.3|94
1641995400000|2022-01-12 13:50:00|3561.8|3555.8|3566|3560|3567.5|3561.5|3561.8|3555.8|106
1641995700000|2022-01-12 13:55:00|3566.3|3560.3|3566|3560|3571.5|3565.5|3565.5|3559.5|122
1641996000000|2022-01-12 14:00:00|3565.8|3559.8|3564.5|3558.5|3568.3|3562.3|3561.5|3555.5|152
1641996300000|2022-01-12 14:05:00|3564.8|3558.8|3560.5|3554.5|3567|3561|3560.5|3554.5|90
1641996600000|2022-01-12 14:10:00|3560.3|3554.3|3554|3548|3560.3|3554.3|3551.5|3545.5|133
1641996900000|2022-01-12 14:15:00|3554.3|3548.3|3547.5|3541.5|3555.8|3549.8|3545.5|3539.5|212
1641997200000|2022-01-12 14:20:00|3547.8|3541.8|3537.5|3531.5|3547.8|3541.8|3535.8|3529.8|244
1641997500000|2022-01-12 14:25:00|3537.8|3531.8|3545.3|3539.3|3547.5|3541.5|3537.8|3531.8|135
1641997800000|2022-01-12 14:30:00|3545|3539|3537.8|3531.8|3545|3539|3537.8|3531.8|98
1641998100000|2022-01-12 14:35:00|3537.5|3531.5|3540.8|3534.8|3543.3|3537.3|3533.3|3527.3|141
1641998400000|2022-01-12 14:40:00|3540.5|3534.5|3542.5|3536.5|3543|3537|3536.8|3530.8|165
1641998700000|2022-01-12 14:45:00|3542.8|3536.8|3546.5|3540.5|3547.5|3541.5|3540.3|3534.3|97
1641999000000|2022-01-12 14:50:00|3546.8|3540.8|3546.3|3540.3|3549.5|3543.5|3541.8|3535.8|127
1641999300000|2022-01-12 14:55:00|3546.5|3540.5|3538.8|3532.8|3548|3542|3538.3|3532.3|134
1641999600000|2022-01-12 15:00:00|3539|3533|3548.8|3542.8|3550.3|3544.3|3539|3533|117
1641999900000|2022-01-12 15:05:00|3549.3|3543.3|3542|3536|3551|3545|3540.5|3534.5|119
1642000200000|2022-01-12 15:10:00|3542.3|3536.3|3539.5|3533.5|3546.3|3540.3|3538|3532|90
1642000500000|2022-01-12 15:15:00|3539.8|3533.8|3542|3536|3543.5|3537.5|3537.8|3531.8|85
1642000800000|2022-01-12 15:20:00|3542.3|3536.3|3547.8|3541.8|3549.5|3543.5|3541.5|3535.5|95
1642001100000|2022-01-12 15:25:00|3548|3542|3547.5|3541.5|3552|3546|3547|3541|78
1642001400000|2022-01-12 15:30:00|3547.8|3541.8|3545.5|3539.5|3548.3|3542.3|3542|3536|85
1642001700000|2022-01-12 15:35:00|3545.8|3539.8|3542|3536|3547|3541|3541.8|3535.8|38
1642002000000|2022-01-12 15:40:00|3542.5|3536.5|3554.3|3548.3|3554.8|3548.8|3541.3|3535.3|79
1642002300000|2022-01-12 15:45:00|3554.5|3548.5|3558.3|3552.3|3562.8|3556.8|3554|3548|113
1642002600000|2022-01-12 15:50:00|3558.8|3552.8|3557.8|3551.8|3561.8|3555.8|3554.3|3548.3|71
1642002900000|2022-01-12 15:55:00|3558|3552|3556.3|3550.3|3565.5|3559.5|3548.8|3542.8|178
1642003200000|2022-01-12 16:00:00|3556.8|3550.8|3557.3|3551.3|3560|3554|3555.8|3549.8|34
1642003500000|2022-01-12 16:05:00|3558.5|3552.5|3559.3|3553.3|3561.8|3555.8|3557|3551|76
1642003800000|2022-01-12 16:10:00|3559.5|3553.5|3562.5|3556.5|3563|3557|3559.5|3553.5|34
1642004100000|2022-01-12 16:15:00|3562.8|3556.8|3560|3554|3562.8|3556.8|3558.3|3552.3|66
1642004400000|2022-01-12 16:20:00|3559.8|3553.8|3556.3|3550.3|3559.8|3553.8|3555.8|3549.8|55
1642004700000|2022-01-12 16:25:00|3556.8|3550.8|3553|3547|3559|3553|3550.5|3544.5|87
1642005000000|2022-01-12 16:30:00|3552.5|3546.5|3547.3|3541.3|3555|3549|3546|3540|127
1642005300000|2022-01-12 16:35:00|3547|3541|3549.8|3543.8|3549.8|3543.8|3545.3|3539.3|63
1642005600000|2022-01-12 16:40:00|3549.5|3543.5|3550|3544|3551.8|3545.8|3545.8|3539.8|63
1642005900000|2022-01-12 16:45:00|3550.3|3544.3|3556|3550|3556.8|3550.8|3550.3|3544.3|60
1642006200000|2022-01-12 16:50:00|3556.8|3550.8|3554.3|3548.3|3557.8|3551.8|3552.5|3546.5|70
1642006500000|2022-01-12 16:55:00|3554.5|3548.5|3556.5|3550.5|3559.5|3553.5|3554.5|3548.5|44
1642006800000|2022-01-12 17:00:00|3556.8|3550.8|3554|3548|3558.8|3552.8|3553.3|3547.3|30
1642007100000|2022-01-12 17:05:00|3554.3|3548.3|3548.8|3542.8|3555.5|3549.5|3547.3|3541.3|51
1642007400000|2022-01-12 17:10:00|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3547.8|3541.8|20
1642007700000|2022-01-12 17:15:00|3549|3543|3549|3543|3549.3|3543.3|3548.8|3542.8|7
1642008000000|2022-01-12 17:20:00|3550.3|3544.3|3555.3|3549.3|3555.3|3549.3|3550|3544|12
1642008300000|2022-01-12 17:25:00|3555.5|3549.5|3551.8|3545.8|3556|3550|3550.8|3544.8|17
1642008900000|2022-01-12 17:35:00|3552|3546|3556.3|3550.3|3556.5|3550.5|3552|3546|11
1642009200000|2022-01-12 17:40:00|3556.8|3550.8|3558|3552|3558|3552|3556.5|3550.5|3
1642009500000|2022-01-12 17:45:00|3557.8|3551.8|3559.3|3553.3|3559.3|3553.3|3556|3550|12
1642009800000|2022-01-12 17:50:00|3559|3553|3556|3550|3559|3553|3555.8|3549.8|11
1642010100000|2022-01-12 17:55:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3555.9|3549.9|5
1642035600000|2022-01-13 01:00:00|3544.3|3538.3|3540.5|3534.5|3544.3|3538.3|3536.8|3530.8|50
1642035900000|2022-01-13 01:05:00|3541.5|3535.5|3541.5|3535.5|3543|3537|3540.8|3534.8|22
1642036200000|2022-01-13 01:10:00|3541.3|3535.3|3541.3|3535.3|3544|3538|3538.8|3532.8|33
1642036500000|2022-01-13 01:15:00|3541.5|3535.5|3539.5|3533.5|3541.5|3535.5|3538|3532|19
1642036800000|2022-01-13 01:20:00|3540|3534|3539.5|3533.5|3541|3535|3539.3|3533.3|17
1642037100000|2022-01-13 01:25:00|3540.3|3534.3|3540.3|3534.3|3542.5|3536.5|3540.3|3534.3|24
1642037400000|2022-01-13 01:30:00|3540.5|3534.5|3537.3|3531.3|3541.5|3535.5|3536.5|3530.5|54
1642037700000|2022-01-13 01:35:00|3537|3531|3537.8|3531.8|3540.5|3534.5|3537|3531|58
1642038000000|2022-01-13 01:40:00|3537.5|3531.5|3539.8|3533.8|3539.8|3533.8|3536.3|3530.3|45
1642038300000|2022-01-13 01:45:00|3540.3|3534.3|3539|3533|3541.3|3535.3|3537.5|3531.5|55
1642038600000|2022-01-13 01:50:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3537.8|3531.8|22
1642038900000|2022-01-13 01:55:00|3539.3|3533.3|3541|3535|3541|3535|3538.3|3532.3|87
1642039200000|2022-01-13 02:00:00|3540.8|3534.8|3537.8|3531.8|3542|3536|3537.8|3531.8|37
1642039500000|2022-01-13 02:05:00|3537.5|3531.5|3539|3533|3539|3533|3535.5|3529.5|60
1642039800000|2022-01-13 02:10:00|3539.3|3533.3|3537.8|3531.8|3541.3|3535.3|3537.8|3531.8|45
1642040100000|2022-01-13 02:15:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642040700000|2022-01-13 02:25:00|3539.3|3533.3|3540|3534|3540|3534|3539.3|3533.3|3
1642041000000|2022-01-13 02:30:00|3539.8|3533.8|3537|3531|3539.8|3533.8|3532.3|3526.3|66
1642041300000|2022-01-13 02:35:00|3536.8|3530.8|3537|3531|3539.3|3533.3|3536.3|3530.3|34
1642041600000|2022-01-13 02:40:00|3537.3|3531.3|3535|3529|3537.5|3531.5|3535|3529|20
1642041900000|2022-01-13 02:45:00|3534.5|3528.5|3532.5|3526.5|3535.3|3529.3|3532.5|3526.5|111
1642042200000|2022-01-13 02:50:00|3533|3527|3532.8|3526.8|3535|3529|3532|3526|121
1642042500000|2022-01-13 02:55:00|3533.3|3527.3|3529.5|3523.5|3534.3|3528.3|3528.8|3522.8|145
1642042800000|2022-01-13 03:00:00|3530|3524|3533.8|3527.8|3534|3528|3527.3|3521.3|190
1642043100000|2022-01-13 03:05:00|3533.5|3527.5|3529.8|3523.8|3534.8|3528.8|3529.3|3523.3|127
1642043400000|2022-01-13 03:10:00|3529.5|3523.5|3524.3|3518.3|3530|3524|3524.3|3518.3|179
1642043700000|2022-01-13 03:15:00|3523.8|3517.8|3526|3520|3526.5|3520.5|3518.8|3512.8|189
1642044000000|2022-01-13 03:20:00|3526.3|3520.3|3529|3523|3531.8|3525.8|3524|3518|88
1642044300000|2022-01-13 03:25:00|3530|3524|3529.5|3523.5|3531.5|3525.5|3524.5|3518.5|109
1642044600000|2022-01-13 03:30:00|3529.8|3523.8|3534.5|3528.5|3535.8|3529.8|3529.8|3523.8|36
1642044900000|2022-01-13 03:35:00|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3534.5|3528.5|15
1642045200000|2022-01-13 03:40:00|3536|3530|3535.8|3529.8|3536.8|3530.8|3535|3529|15
1642045500000|2022-01-13 03:45:00|3536.3|3530.3|3539.8|3533.8|3540|3534|3535.8|3529.8|17
1642045800000|2022-01-13 03:50:00|3540|3534|3539|3533|3540|3534|3539|3533|7
1642046100000|2022-01-13 03:55:00|3538.8|3532.8|3537.5|3531.5|3539.8|3533.8|3537.3|3531.3|21
1642046400000|2022-01-13 04:00:00|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538|3532|5
1642046700000|2022-01-13 04:05:00|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1642047000000|2022-01-13 04:10:00|3540|3534|3538.8|3532.8|3540|3534|3538.8|3532.8|8
1642047300000|2022-01-13 04:15:00|3538.5|3532.5|3538.5|3532.5|3539.5|3533.5|3538.3|3532.3|7
1642047600000|2022-01-13 04:20:00|3538.8|3532.8|3538.5|3532.5|3539.8|3533.8|3538.5|3532.5|6
1642047900000|2022-01-13 04:25:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642048200000|2022-01-13 04:30:00|3539|3533|3537.8|3531.8|3539.5|3533.5|3537.8|3531.8|9
1642048500000|2022-01-13 04:35:00|3538.3|3532.3|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|7
1642048800000|2022-01-13 04:40:00|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642049100000|2022-01-13 04:45:00|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|4
1642049400000|2022-01-13 04:50:00|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537|3531|3
1642049700000|2022-01-13 04:55:00|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|3
1642050000000|2022-01-13 05:00:00|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|5
1642050300000|2022-01-13 05:05:00|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|5
1642050600000|2022-01-13 05:10:00|3535.8|3529.8|3533.8|3527.8|3536.3|3530.3|3533.3|3527.3|18
1642050900000|2022-01-13 05:15:00|3534|3528|3530.5|3524.5|3534.3|3528.3|3530.5|3524.5|14
1642051200000|2022-01-13 05:20:00|3529.5|3523.5|3528|3522|3529.5|3523.5|3528|3522|4
1642051500000|2022-01-13 05:25:00|3527.8|3521.8|3530.3|3524.3|3530.3|3524.3|3527.8|3521.8|5
1642051800000|2022-01-13 05:30:00|3530|3524|3528.8|3522.8|3530|3524|3519.5|3513.5|237
1642052100000|2022-01-13 05:35:00|3528.5|3522.5|3526|3520|3530.4|3524.4|3525|3519|111
1642052400000|2022-01-13 05:40:00|3525.8|3519.8|3528|3522|3528.5|3522.5|3525.5|3519.5|87
1642052700000|2022-01-13 05:45:00|3527.9|3521.9|3530.8|3524.8|3532|3526|3526.8|3520.8|60
1642053000000|2022-01-13 05:50:00|3530.5|3524.5|3531.5|3525.5|3533.5|3527.5|3530|3524|108
1642053300000|2022-01-13 05:55:00|3531.3|3525.3|3529.3|3523.3|3531.8|3525.8|3526.8|3520.8|101
1642053600000|2022-01-13 06:00:00|3529|3523|3525.8|3519.8|3532|3526|3525.8|3519.8|152
1642053900000|2022-01-13 06:05:00|3526.5|3520.5|3529|3523|3529|3523|3524.5|3518.5|125
1642054200000|2022-01-13 06:10:00|3528.5|3522.5|3530.3|3524.3|3531.5|3525.5|3528.3|3522.3|53
1642054500000|2022-01-13 06:15:00|3529.5|3523.5|3531.8|3525.8|3532.8|3526.8|3526.8|3520.8|139
1642054800000|2022-01-13 06:20:00|3532|3526|3528.5|3522.5|3532.8|3526.8|3527|3521|110
1642055100000|2022-01-13 06:25:00|3529|3523|3530|3524|3530.5|3524.5|3528.8|3522.8|32
1642055400000|2022-01-13 06:30:00|3529.8|3523.8|3525.3|3519.3|3531|3525|3524.8|3518.8|21
1642055700000|2022-01-13 06:35:00|3525.5|3519.5|3523|3517|3525.5|3519.5|3523|3517|10
1642056000000|2022-01-13 06:40:00|3522.8|3516.8|3524|3518|3524.8|3518.8|3522|3516|15
1642056300000|2022-01-13 06:45:00|3523.8|3517.8|3525|3519|3525|3519|3523.8|3517.8|14
1642056600000|2022-01-13 06:50:00|3525.3|3519.3|3526.5|3520.5|3526.8|3520.8|3525|3519|16
1642056900000|2022-01-13 06:55:00|3526.3|3520.3|3528|3522|3528.3|3522.3|3526.3|3520.3|6
1642057200000|2022-01-13 07:00:00|3527.8|3521.8|3524|3518|3528|3522|3520.8|3514.8|19
1642057500000|2022-01-13 07:05:00|3524.3|3518.3|3527.3|3521.3|3527.3|3521.3|3524.3|3518.3|8
1642057800000|2022-01-13 07:10:00|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642058100000|2022-01-13 07:15:00|3527.5|3521.5|3526.3|3520.3|3530.5|3524.5|3526.3|3520.3|18
1642058400000|2022-01-13 07:20:00|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|3
1642058700000|2022-01-13 07:25:00|3527.3|3521.3|3529|3523|3529|3523|3527.3|3521.3|9
1642059000000|2022-01-13 07:30:00|3529.3|3523.3|3537.5|3531.5|3538.5|3532.5|3529.3|3523.3|13
1642059300000|2022-01-13 07:35:00|3537.8|3531.8|3536.8|3530.8|3537.8|3531.8|3535.3|3529.3|14
1642059600000|2022-01-13 07:40:00|3536|3530|3537.8|3531.8|3538.5|3532.5|3536|3530|9
1642059900000|2022-01-13 07:45:00|3538|3532|3540.8|3534.8|3541.5|3535.5|3538|3532|16
1642060200000|2022-01-13 07:50:00|3541|3535|3540.3|3534.3|3541.3|3535.3|3539.8|3533.8|26
1642060500000|2022-01-13 07:55:00|3540|3534|3534.3|3528.3|3541|3535|3534.3|3528.3|76
1642060800000|2022-01-13 08:00:00|3534|3528|3538.5|3532.5|3538.5|3532.5|3534|3528|39
1642061100000|2022-01-13 08:05:00|3538.8|3532.8|3538.8|3532.8|3539.8|3533.8|3538.5|3532.5|17
1642061400000|2022-01-13 08:10:00|3539|3533|3536.3|3530.3|3540.5|3534.5|3536.3|3530.3|18
1642061700000|2022-01-13 08:15:00|3536.5|3530.5|3537|3531|3538.3|3532.3|3536.5|3530.5|12
1642062000000|2022-01-13 08:20:00|3536.8|3530.8|3536.8|3530.8|3537.8|3531.8|3536|3530|17
1642062300000|2022-01-13 08:25:00|3537|3531|3534.8|3528.8|3537|3531|3534.5|3528.5|19
1642062600000|2022-01-13 08:30:00|3534.5|3528.5|3534.8|3528.8|3535.8|3529.8|3533.3|3527.3|31
1642062900000|2022-01-13 08:35:00|3534.3|3528.3|3535.5|3529.5|3535.5|3529.5|3533|3527|32
1642063200000|2022-01-13 08:40:00|3535.3|3529.3|3534.5|3528.5|3538|3532|3534.5|3528.5|24
1642063500000|2022-01-13 08:45:00|3534.8|3528.8|3535.8|3529.8|3537.8|3531.8|3534.8|3528.8|12
1642063800000|2022-01-13 08:50:00|3536.8|3530.8|3535.8|3529.8|3537.8|3531.8|3534.8|3528.8|27
1642064100000|2022-01-13 08:55:00|3536.5|3530.5|3532.8|3526.8|3537.3|3531.3|3532.8|3526.8|30
1642064400000|2022-01-13 09:00:00|3532.5|3526.5|3536.3|3530.3|3537.3|3531.3|3532.5|3526.5|25
1642064700000|2022-01-13 09:05:00|3536.5|3530.5|3529.3|3523.3|3537.5|3531.5|3529.3|3523.3|27
1642065000000|2022-01-13 09:10:00|3529|3523|3525.8|3519.8|3529|3523|3524.5|3518.5|51
1642065300000|2022-01-13 09:15:00|3527|3521|3526|3520|3527|3521|3525.3|3519.3|27
1642065600000|2022-01-13 09:20:00|3525.8|3519.8|3526.5|3520.5|3527.3|3521.3|3525.3|3519.3|25
1642065900000|2022-01-13 09:25:00|3525.5|3519.5|3525.8|3519.8|3526.3|3520.3|3524.8|3518.8|27
1642066200000|2022-01-13 09:30:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3525.8|3519.8|23
1642066500000|2022-01-13 09:35:00|3527.8|3521.8|3531.3|3525.3|3531.5|3525.5|3527.8|3521.8|21
1642066800000|2022-01-13 09:40:00|3531.5|3525.5|3532.5|3526.5|3532.5|3526.5|3530|3524|14
1642067100000|2022-01-13 09:45:00|3532.8|3526.8|3531.5|3525.5|3532.8|3526.8|3530.8|3524.8|9
1642067400000|2022-01-13 09:50:00|3531.8|3525.8|3535.5|3529.5|3537.8|3531.8|3531.8|3525.8|30
1642067700000|2022-01-13 09:55:00|3535.8|3529.8|3537.8|3531.8|3538.3|3532.3|3534|3528|38
1642068000000|2022-01-13 10:00:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3536.3|3530.3|10
1642068300000|2022-01-13 10:05:00|3537.3|3531.3|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|6
1642068600000|2022-01-13 10:10:00|3537.3|3531.3|3536.3|3530.3|3537.8|3531.8|3536.3|3530.3|6
1642068900000|2022-01-13 10:15:00|3536|3530|3534.5|3528.5|3536|3530|3533.8|3527.8|5
1642069200000|2022-01-13 10:20:00|3534.8|3528.8|3530.5|3524.5|3534.8|3528.8|3530.5|3524.5|8
1642069500000|2022-01-13 10:25:00|3530.8|3524.8|3532.5|3526.5|3533.5|3527.5|3530.8|3524.8|19
1642069800000|2022-01-13 10:30:00|3532.8|3526.8|3534.5|3528.5|3534.5|3528.5|3532.3|3526.3|18
1642070100000|2022-01-13 10:35:00|3535|3529|3535.8|3529.8|3535.8|3529.8|3534.8|3528.8|6
1642070400000|2022-01-13 10:40:00|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533|3527|6
1642070700000|2022-01-13 10:45:00|3533|3527|3534.8|3528.8|3534.8|3528.8|3531.8|3525.8|20
1642071000000|2022-01-13 10:50:00|3535.8|3529.8|3536|3530|3537.5|3531.5|3535.3|3529.3|20
1642071300000|2022-01-13 10:55:00|3536.3|3530.3|3538.8|3532.8|3539.5|3533.5|3536.3|3530.3|17
1642071600000|2022-01-13 11:00:00|3539|3533|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|4
1642071900000|2022-01-13 11:05:00|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|3
1642072200000|2022-01-13 11:10:00|3540.8|3534.8|3538.5|3532.5|3542.3|3536.3|3538.3|3532.3|15
1642072500000|2022-01-13 11:15:00|3538.8|3532.8|3540.3|3534.3|3540.3|3534.3|3538.8|3532.8|4
1642072800000|2022-01-13 11:20:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642073100000|2022-01-13 11:25:00|3540.8|3534.8|3542.5|3536.5|3542.5|3536.5|3540.8|3534.8|9
1642073400000|2022-01-13 11:30:00|3541.3|3535.3|3543.8|3537.8|3544|3538|3540|3534|17
1642073700000|2022-01-13 11:35:00|3544.3|3538.3|3545|3539|3546|3540|3543.8|3537.8|18
1642074000000|2022-01-13 11:40:00|3545.3|3539.3|3546|3540|3546|3540|3544.8|3538.8|11
1642074300000|2022-01-13 11:45:00|3545.8|3539.8|3549|3543|3549|3543|3544|3538|19
1642074600000|2022-01-13 11:50:00|3549.3|3543.3|3548.8|3542.8|3552|3546|3547.8|3541.8|36
1642074900000|2022-01-13 11:55:00|3549|3543|3550.8|3544.8|3552.3|3546.3|3547.8|3541.8|34
1642075200000|2022-01-13 12:00:00|3551.5|3545.5|3550|3544|3552.8|3546.8|3549.8|3543.8|28
1642075500000|2022-01-13 12:05:00|3550.5|3544.5|3553|3547|3553.3|3547.3|3548.3|3542.3|34
1642075800000|2022-01-13 12:10:00|3553.5|3547.5|3556.3|3550.3|3558.3|3552.3|3552.3|3546.3|48
1642076100000|2022-01-13 12:15:00|3556.5|3550.5|3556.3|3550.3|3557.3|3551.3|3555|3549|30
1642076400000|2022-01-13 12:20:00|3556|3550|3558.3|3552.3|3558.8|3552.8|3555.5|3549.5|19
1642076700000|2022-01-13 12:25:00|3558.8|3552.8|3562.5|3556.5|3564|3558|3558|3552|29
1642077000000|2022-01-13 12:30:00|3563|3557|3562|3556|3564|3558|3561.3|3555.3|39
1642077300000|2022-01-13 12:35:00|3562.3|3556.3|3561|3555|3563.5|3557.5|3560.5|3554.5|61
1642077600000|2022-01-13 12:40:00|3561.3|3555.3|3564|3558|3565.3|3559.3|3561.3|3555.3|42
1642077900000|2022-01-13 12:45:00|3565|3559|3563.8|3557.8|3565|3559|3563|3557|16
1642078200000|2022-01-13 12:50:00|3563.5|3557.5|3560.5|3554.5|3565.5|3559.5|3560.5|3554.5|55
1642078500000|2022-01-13 12:55:00|3560.8|3554.8|3567.8|3561.8|3568|3562|3560.8|3554.8|85
1642078800000|2022-01-13 13:00:00|3568|3562|3562.3|3556.3|3571.5|3565.5|3560.8|3554.8|232
1642079100000|2022-01-13 13:05:00|3562.5|3556.5|3560.5|3554.5|3563.4|3557.4|3559.3|3553.3|153
1642079400000|2022-01-13 13:10:00|3559.5|3553.5|3557.8|3551.8|3563.5|3557.5|3557.3|3551.3|150
1642079700000|2022-01-13 13:15:00|3558|3552|3560.8|3554.8|3563.5|3557.5|3555|3549|84
1642080000000|2022-01-13 13:20:00|3561|3555|3558.8|3552.8|3562|3556|3554.3|3548.3|60
1642080300000|2022-01-13 13:25:00|3559|3553|3562|3556|3563|3557|3559|3553|72
1642080600000|2022-01-13 13:30:00|3562.8|3556.8|3563.8|3557.8|3565.5|3559.5|3562.3|3556.3|70
1642080900000|2022-01-13 13:35:00|3564|3558|3565.8|3559.8|3570.8|3564.8|3563.5|3557.5|127
1642081200000|2022-01-13 13:40:00|3565.5|3559.5|3563.5|3557.5|3567.5|3561.5|3561.8|3555.8|70
1642081500000|2022-01-13 13:45:00|3563.8|3557.8|3562.8|3556.8|3564.5|3558.5|3560|3554|49
1642081800000|2022-01-13 13:50:00|3562.5|3556.5|3557.3|3551.3|3562.5|3556.5|3557|3551|44
1642082100000|2022-01-13 13:55:00|3557.8|3551.8|3556.8|3550.8|3559.8|3553.8|3556.3|3550.3|41
1642082400000|2022-01-13 14:00:00|3557.3|3551.3|3551.5|3545.5|3558|3552|3547.5|3541.5|187
1642082700000|2022-01-13 14:05:00|3551|3545|3551.5|3545.5|3554|3548|3548.5|3542.5|113
1642083000000|2022-01-13 14:10:00|3551.3|3545.3|3552|3546|3553.5|3547.5|3549.5|3543.5|53
1642083300000|2022-01-13 14:15:00|3551.8|3545.8|3554.3|3548.3|3554.5|3548.5|3551.3|3545.3|51
1642083600000|2022-01-13 14:20:00|3554.8|3548.8|3557.3|3551.3|3558.5|3552.5|3554.8|3548.8|79
1642083900000|2022-01-13 14:25:00|3557|3551|3558.3|3552.3|3559|3553|3556.8|3550.8|35
1642084200000|2022-01-13 14:30:00|3559.6|3553.6|3555.5|3549.5|3560.8|3554.8|3554.5|3548.5|111
1642084500000|2022-01-13 14:35:00|3555.8|3549.8|3556.3|3550.3|3557.8|3551.8|3554.5|3548.5|58
1642084800000|2022-01-13 14:40:00|3556.5|3550.5|3552|3546|3556.5|3550.5|3551|3545|72
1642085100000|2022-01-13 14:45:00|3551.8|3545.8|3550|3544|3553.8|3547.8|3549.8|3543.8|86
1642085400000|2022-01-13 14:50:00|3550.3|3544.3|3554.8|3548.8|3556.3|3550.3|3550|3544|72
1642085700000|2022-01-13 14:55:00|3554.5|3548.5|3555.3|3549.3|3560.8|3554.8|3554.3|3548.3|104
1642086000000|2022-01-13 15:00:00|3555|3549|3558|3552|3560.8|3554.8|3554.3|3548.3|87
1642086300000|2022-01-13 15:05:00|3558.3|3552.3|3558.3|3552.3|3560.8|3554.8|3557.3|3551.3|56
1642086600000|2022-01-13 15:10:00|3559.3|3553.3|3561|3555|3562.5|3556.5|3558.5|3552.5|51
1642086900000|2022-01-13 15:15:00|3561.8|3555.8|3563.8|3557.8|3564.5|3558.5|3561|3555|107
1642087200000|2022-01-13 15:20:00|3563.5|3557.5|3560.8|3554.8|3565.3|3559.3|3559|3553|92
1642087500000|2022-01-13 15:25:00|3561|3555|3563.5|3557.5|3565.8|3559.8|3561|3555|84
1642087800000|2022-01-13 15:30:00|3563.8|3557.8|3563|3557|3568|3562|3561.8|3555.8|83
1642088100000|2022-01-13 15:35:00|3562.8|3556.8|3562|3556|3565.5|3559.5|3560|3554|126
1642088400000|2022-01-13 15:40:00|3562.3|3556.3|3570|3564|3571.5|3565.5|3561.8|3555.8|120
1642088700000|2022-01-13 15:45:00|3569.8|3563.8|3564.5|3558.5|3569.8|3563.8|3564.3|3558.3|74
1642089000000|2022-01-13 15:50:00|3564.3|3558.3|3561.3|3555.3|3564.8|3558.8|3555.3|3549.3|123
1642089300000|2022-01-13 15:55:00|3561.5|3555.5|3561.8|3555.8|3570.5|3564.5|3560|3554|162
1642089600000|2022-01-13 16:00:00|3561.5|3555.5|3560.8|3554.8|3564.5|3558.5|3560|3554|78
1642089900000|2022-01-13 16:05:00|3561.5|3555.5|3560|3554|3563.3|3557.3|3559.3|3553.3|57
1642090200000|2022-01-13 16:10:00|3560.3|3554.3|3560.8|3554.8|3562|3556|3559.5|3553.5|41
1642090500000|2022-01-13 16:15:00|3560.5|3554.5|3564.3|3558.3|3566|3560|3560.3|3554.3|45
1642090800000|2022-01-13 16:20:00|3564.8|3558.8|3567|3561|3567.3|3561.3|3562.5|3556.5|59
1642091100000|2022-01-13 16:25:00|3566.8|3560.8|3568.5|3562.5|3569.5|3563.5|3566.3|3560.3|55
1642091400000|2022-01-13 16:30:00|3568.3|3562.3|3568|3562|3570.5|3564.5|3566.8|3560.8|62
1642091700000|2022-01-13 16:35:00|3568.3|3562.3|3568.5|3562.5|3569.3|3563.3|3566.8|3560.8|32
1642092000000|2022-01-13 16:40:00|3568.8|3562.8|3568.3|3562.3|3569.8|3563.8|3567.8|3561.8|27
1642092300000|2022-01-13 16:45:00|3568.5|3562.5|3568.8|3562.8|3571.3|3565.3|3567.8|3561.8|48
1642092600000|2022-01-13 16:50:00|3568.5|3562.5|3567.8|3561.8|3568.8|3562.8|3566.3|3560.3|30
1642092900000|2022-01-13 16:55:00|3567.3|3561.3|3561.5|3555.5|3567.5|3561.5|3560.8|3554.8|41
1642093200000|2022-01-13 17:00:00|3562.5|3556.5|3563|3557|3564|3558|3562.5|3556.5|11
1642093500000|2022-01-13 17:05:00|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3562|3556|9
1642093800000|2022-01-13 17:10:00|3562|3556|3561.8|3555.8|3562.8|3556.8|3561.5|3555.5|9
1642094100000|2022-01-13 17:15:00|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3560.8|3554.8|13
1642094400000|2022-01-13 17:20:00|3561|3555|3558.5|3552.5|3561.5|3555.5|3557.8|3551.8|10
1642095000000|2022-01-13 17:30:00|3558.3|3552.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|3
1642095300000|2022-01-13 17:35:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642095600000|2022-01-13 17:40:00|3559|3553|3557.8|3551.8|3559|3553|3557.8|3551.8|8
1642095900000|2022-01-13 17:45:00|3558|3552|3557.5|3551.5|3558.3|3552.3|3557.3|3551.3|9
1642096200000|2022-01-13 17:50:00|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|3
1642096500000|2022-01-13 17:55:00|3558.1|3552.1|3560.9|3554.9|3560.9|3554.9|3558.1|3552.1|6
1642122000000|2022-01-14 01:00:00|3550|3544|3550.8|3544.8|3550.8|3544.8|3547.3|3541.3|104
1642122300000|2022-01-14 01:05:00|3550.3|3544.3|3545.3|3539.3|3550.3|3544.3|3543.5|3537.5|173
1642122600000|2022-01-14 01:10:00|3545.8|3539.8|3545.3|3539.3|3547.3|3541.3|3541.8|3535.8|112
1642122900000|2022-01-14 01:15:00|3545|3539|3542.8|3536.8|3545.5|3539.5|3540.5|3534.5|80
1642123200000|2022-01-14 01:20:00|3543|3537|3542|3536|3544.8|3538.8|3540.5|3534.5|100
1642123500000|2022-01-14 01:25:00|3541|3535|3540.8|3534.8|3541.5|3535.5|3539.8|3533.8|67
1642123800000|2022-01-14 01:30:00|3541.3|3535.3|3539.5|3533.5|3541.8|3535.8|3539.5|3533.5|60
1642124100000|2022-01-14 01:35:00|3539.3|3533.3|3537|3531|3539.3|3533.3|3534.3|3528.3|62
1642124400000|2022-01-14 01:40:00|3537.3|3531.3|3535.3|3529.3|3539.8|3533.8|3535.3|3529.3|31
1642124700000|2022-01-14 01:45:00|3535.5|3529.5|3534|3528|3536.8|3530.8|3533.8|3527.8|34
1642125000000|2022-01-14 01:50:00|3535.3|3529.3|3534.5|3528.5|3536|3530|3534|3528|25
1642125300000|2022-01-14 01:55:00|3534.8|3528.8|3537.8|3531.8|3538|3532|3534.8|3528.8|56
1642125600000|2022-01-14 02:00:00|3537.3|3531.3|3540|3534|3540.5|3534.5|3536|3530|43
1642125900000|2022-01-14 02:05:00|3540.3|3534.3|3542|3536|3546.3|3540.3|3540|3534|80
1642126200000|2022-01-14 02:10:00|3542.3|3536.3|3537.5|3531.5|3544|3538|3537.5|3531.5|82
1642126500000|2022-01-14 02:15:00|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642126800000|2022-01-14 02:20:00|3537.5|3531.5|3537.8|3531.8|3538|3532|3537.5|3531.5|3
1642127400000|2022-01-14 02:30:00|3537.5|3531.5|3541|3535|3542|3536|3537.5|3531.5|44
1642127700000|2022-01-14 02:35:00|3540.8|3534.8|3538.3|3532.3|3540.8|3534.8|3534.5|3528.5|92
1642128000000|2022-01-14 02:40:00|3538|3532|3537.8|3531.8|3538|3532|3537|3531|52
1642128300000|2022-01-14 02:45:00|3538|3532|3538.8|3532.8|3539|3533|3537.3|3531.3|35
1642128600000|2022-01-14 02:50:00|3539|3533|3542|3536|3542.3|3536.3|3538.5|3532.5|61
1642128900000|2022-01-14 02:55:00|3542.3|3536.3|3544.5|3538.5|3545.3|3539.3|3541.8|3535.8|83
1642129200000|2022-01-14 03:00:00|3544.8|3538.8|3541.3|3535.3|3545|3539|3541.3|3535.3|175
1642129500000|2022-01-14 03:05:00|3541.5|3535.5|3542|3536|3544.3|3538.3|3541.3|3535.3|108
1642129800000|2022-01-14 03:10:00|3542.5|3536.5|3542|3536|3543.8|3537.8|3541.5|3535.5|93
1642130100000|2022-01-14 03:15:00|3542.8|3536.8|3546.3|3540.3|3547|3541|3542|3536|112
1642130400000|2022-01-14 03:20:00|3545.8|3539.8|3547|3541|3547|3541|3542.3|3536.3|138
1642130700000|2022-01-14 03:25:00|3546.8|3540.8|3548.8|3542.8|3548.8|3542.8|3546|3540|83
1642131000000|2022-01-14 03:30:00|3549|3543|3552.5|3546.5|3554|3548|3547|3541|35
1642131300000|2022-01-14 03:35:00|3552.8|3546.8|3550.5|3544.5|3554|3548|3549.3|3543.3|41
1642131600000|2022-01-14 03:40:00|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3550|3544|19
1642131900000|2022-01-14 03:45:00|3552.3|3546.3|3552.5|3546.5|3553|3547|3551.5|3545.5|25
1642132200000|2022-01-14 03:50:00|3552.3|3546.3|3552|3546|3553.8|3547.8|3552|3546|21
1642132500000|2022-01-14 03:55:00|3553|3547|3553.8|3547.8|3553.8|3547.8|3552.3|3546.3|20
1642132800000|2022-01-14 04:00:00|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.3|3547.3|12
1642133100000|2022-01-14 04:05:00|3554.8|3548.8|3556.5|3550.5|3558|3552|3554.8|3548.8|10
1642133400000|2022-01-14 04:10:00|3557|3551|3555.8|3549.8|3557|3551|3555.8|3549.8|3
1642133700000|2022-01-14 04:15:00|3556.3|3550.3|3556.8|3550.8|3558.5|3552.5|3556.3|3550.3|15
1642134000000|2022-01-14 04:20:00|3556.5|3550.5|3556.5|3550.5|3557.8|3551.8|3556.3|3550.3|10
1642134300000|2022-01-14 04:25:00|3557|3551|3557|3551|3558.3|3552.3|3556.3|3550.3|12
1642134600000|2022-01-14 04:30:00|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3555.5|3549.5|12
1642134900000|2022-01-14 04:35:00|3555.8|3549.8|3548.8|3542.8|3555.8|3549.8|3548.8|3542.8|19
1642135200000|2022-01-14 04:40:00|3549.8|3543.8|3551.5|3545.5|3551.5|3545.5|3549.5|3543.5|7
1642135500000|2022-01-14 04:45:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3550.5|3544.5|8
1642135800000|2022-01-14 04:50:00|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552|3546|6
1642136100000|2022-01-14 04:55:00|3553|3547|3553|3547|3554.5|3548.5|3552.8|3546.8|6
1642136400000|2022-01-14 05:00:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1642136700000|2022-01-14 05:05:00|3554.8|3548.8|3555.3|3549.3|3556.3|3550.3|3554.6|3548.6|7
1642137300000|2022-01-14 05:15:00|3555|3549|3555.8|3549.8|3556.8|3550.8|3555|3549|11
1642137900000|2022-01-14 05:25:00|3555.5|3549.5|3554|3548|3555.5|3549.5|3554|3548|5
1642138200000|2022-01-14 05:30:00|3554.3|3548.3|3549.3|3543.3|3555.8|3549.8|3546.8|3540.8|50
1642138500000|2022-01-14 05:35:00|3549|3543|3549|3543|3550|3544|3547.3|3541.3|45
1642138800000|2022-01-14 05:40:00|3548.8|3542.8|3548.8|3542.8|3550|3544|3545|3539|75
1642139100000|2022-01-14 05:45:00|3548.5|3542.5|3545.3|3539.3|3548.5|3542.5|3544.5|3538.5|64
1642139400000|2022-01-14 05:50:00|3545.5|3539.5|3548|3542|3548.3|3542.3|3544.3|3538.3|56
1642139700000|2022-01-14 05:55:00|3547.8|3541.8|3550.5|3544.5|3551.3|3545.3|3547|3541|49
1642140000000|2022-01-14 06:00:00|3550.8|3544.8|3551.5|3545.5|3553.8|3547.8|3550|3544|80
1642140300000|2022-01-14 06:05:00|3551.8|3545.8|3553.3|3547.3|3554|3548|3551.8|3545.8|31
1642140600000|2022-01-14 06:10:00|3553.5|3547.5|3554.8|3548.8|3555.3|3549.3|3552.5|3546.5|33
1642140900000|2022-01-14 06:15:00|3555|3549|3553.5|3547.5|3555.8|3549.8|3553|3547|41
1642141200000|2022-01-14 06:20:00|3553|3547|3555.5|3549.5|3557.5|3551.5|3552.8|3546.8|93
1642141500000|2022-01-14 06:25:00|3556|3550|3553.8|3547.8|3556.8|3550.8|3553.5|3547.5|110
1642141800000|2022-01-14 06:30:00|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3552|3546|91
1642142100000|2022-01-14 06:35:00|3555.8|3549.8|3557.5|3551.5|3559|3553|3554.8|3548.8|103
1642142400000|2022-01-14 06:40:00|3557.8|3551.8|3562|3556|3562.9|3556.9|3557.8|3551.8|119
1642142700000|2022-01-14 06:45:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3559.3|3553.3|34
1642143000000|2022-01-14 06:50:00|3562|3556|3566.5|3560.5|3566.5|3560.5|3562|3556|76
1642143300000|2022-01-14 06:55:00|3566.8|3560.8|3563.8|3557.8|3567.8|3561.8|3563.5|3557.5|82
1642143600000|2022-01-14 07:00:00|3564|3558|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|4
1642143900000|2022-01-14 07:05:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1642144200000|2022-01-14 07:10:00|3563.8|3557.8|3560.8|3554.8|3565|3559|3559.8|3553.8|31
1642144500000|2022-01-14 07:15:00|3560.5|3554.5|3559.3|3553.3|3560.8|3554.8|3558.8|3552.8|9
1642144800000|2022-01-14 07:20:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642145100000|2022-01-14 07:25:00|3559.5|3553.5|3564|3558|3564.3|3558.3|3559.5|3553.5|22
1642145400000|2022-01-14 07:30:00|3563.8|3557.8|3565.8|3559.8|3566.8|3560.8|3561.3|3555.3|17
1642145700000|2022-01-14 07:35:00|3566.5|3560.5|3579.5|3573.5|3579.8|3573.8|3564.8|3558.8|44
1642146000000|2022-01-14 07:40:00|3579.8|3573.8|3580.8|3574.8|3582.3|3576.3|3579.8|3573.8|20
1642146300000|2022-01-14 07:45:00|3581|3575|3584.8|3578.8|3587.3|3581.3|3581|3575|18
1642146600000|2022-01-14 07:50:00|3583.3|3577.3|3590.8|3584.8|3590.8|3584.8|3583.3|3577.3|12
1642146900000|2022-01-14 07:55:00|3590.5|3584.5|3587|3581|3590.5|3584.5|3586|3580|48
1642147200000|2022-01-14 08:00:00|3587.3|3581.3|3591|3585|3591.8|3585.8|3586|3580|70
1642147500000|2022-01-14 08:05:00|3590|3584|3592.5|3586.5|3596.5|3590.5|3589.3|3583.3|42
1642147800000|2022-01-14 08:10:00|3592.3|3586.3|3584|3578|3592.3|3586.3|3583.8|3577.8|29
1642148100000|2022-01-14 08:15:00|3584.3|3578.3|3586.4|3580.4|3590.3|3584.3|3584.3|3578.3|16
1642148400000|2022-01-14 08:20:00|3585.8|3579.8|3588|3582|3588.8|3582.8|3585.8|3579.8|26
1642148700000|2022-01-14 08:25:00|3588.3|3582.3|3593.8|3587.8|3600|3594|3588.3|3582.3|37
1642149000000|2022-01-14 08:30:00|3593.5|3587.5|3587|3581|3593.5|3587.5|3587|3581|19
1642149300000|2022-01-14 08:35:00|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3581|3575|20
1642149600000|2022-01-14 08:40:00|3584.5|3578.5|3586.3|3580.3|3587|3581|3582.5|3576.5|12
1642149900000|2022-01-14 08:45:00|3586|3580|3584|3578|3587.3|3581.3|3582.3|3576.3|29
1642150200000|2022-01-14 08:50:00|3582.8|3576.8|3580.8|3574.8|3582.8|3576.8|3577.3|3571.3|21
1642150500000|2022-01-14 08:55:00|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3580|3574|24
1642150800000|2022-01-14 09:00:00|3581|3575|3574.5|3568.5|3581|3575|3574.3|3568.3|67
1642151100000|2022-01-14 09:05:00|3574.3|3568.3|3576.3|3570.3|3580.3|3574.3|3574.3|3568.3|59
1642151400000|2022-01-14 09:10:00|3576.5|3570.5|3575|3569|3577.3|3571.3|3574.3|3568.3|40
1642151700000|2022-01-14 09:15:00|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3573.3|3567.3|22
1642152000000|2022-01-14 09:20:00|3575.8|3569.8|3580.3|3574.3|3584.3|3578.3|3575.8|3569.8|50
1642152300000|2022-01-14 09:25:00|3579.8|3573.8|3581|3575|3582.3|3576.3|3578.8|3572.8|40
1642152600000|2022-01-14 09:30:00|3581.3|3575.3|3581.8|3575.8|3582.8|3576.8|3578.5|3572.5|16
1642152900000|2022-01-14 09:35:00|3582|3576|3580.5|3574.5|3584|3578|3580|3574|24
1642153200000|2022-01-14 09:40:00|3580.8|3574.8|3575.8|3569.8|3581.3|3575.3|3575|3569|19
1642153500000|2022-01-14 09:45:00|3576|3570|3578.3|3572.3|3578.8|3572.8|3576|3570|18
1642153800000|2022-01-14 09:50:00|3578.5|3572.5|3581.5|3575.5|3581.8|3575.8|3578.5|3572.5|15
1642154100000|2022-01-14 09:55:00|3581.8|3575.8|3582.8|3576.8|3583.8|3577.8|3580.3|3574.3|17
1642154400000|2022-01-14 10:00:00|3582|3576|3581.5|3575.5|3582.8|3576.8|3581.3|3575.3|5
1642154700000|2022-01-14 10:05:00|3581|3575|3583.8|3577.8|3584.3|3578.3|3581|3575|16
1642155000000|2022-01-14 10:10:00|3583.5|3577.5|3582|3576|3583.5|3577.5|3582|3576|5
1642155300000|2022-01-14 10:15:00|3581.8|3575.8|3574|3568|3581.8|3575.8|3574|3568|13
1642155600000|2022-01-14 10:20:00|3574.5|3568.5|3573.3|3567.3|3576|3570|3569.5|3563.5|36
1642155900000|2022-01-14 10:25:00|3574|3568|3575.8|3569.8|3575.8|3569.8|3566.6|3560.6|35
1642156200000|2022-01-14 10:30:00|3576.3|3570.3|3573.3|3567.3|3577.3|3571.3|3572|3566|16
1642156500000|2022-01-14 10:35:00|3573.5|3567.5|3577|3571|3577|3571|3573.5|3567.5|15
1642156800000|2022-01-14 10:40:00|3576.8|3570.8|3570.8|3564.8|3576.8|3570.8|3569.5|3563.5|11
1642157100000|2022-01-14 10:45:00|3571|3565|3572.8|3566.8|3572.8|3566.8|3570.3|3564.3|7
1642157400000|2022-01-14 10:50:00|3572.5|3566.5|3570.5|3564.5|3573|3567|3569.5|3563.5|15
1642157700000|2022-01-14 10:55:00|3571|3565|3571|3565|3571|3565|3569.3|3563.3|5
1642158000000|2022-01-14 11:00:00|3571.3|3565.3|3572.5|3566.5|3572.5|3566.5|3571.3|3565.3|3
1642158300000|2022-01-14 11:05:00|3572.8|3566.8|3569.3|3563.3|3572.8|3566.8|3569|3563|19
1642158600000|2022-01-14 11:10:00|3569|3563|3568.8|3562.8|3569.3|3563.3|3567.3|3561.3|26
1642158900000|2022-01-14 11:15:00|3568.5|3562.5|3569.5|3563.5|3570|3564|3567.5|3561.5|28
1642159200000|2022-01-14 11:20:00|3569.8|3563.8|3575.3|3569.3|3580|3574|3569.8|3563.8|41
1642159500000|2022-01-14 11:25:00|3575.5|3569.5|3577.5|3571.5|3578|3572|3575|3569|30
1642159800000|2022-01-14 11:30:00|3577.3|3571.3|3572.5|3566.5|3577.3|3571.3|3571|3565|25
1642160100000|2022-01-14 11:35:00|3572|3566|3573|3567|3573|3567|3569.8|3563.8|17
1642160400000|2022-01-14 11:40:00|3572.8|3566.8|3575|3569|3575.8|3569.8|3570.8|3564.8|27
1642160700000|2022-01-14 11:45:00|3574.8|3568.8|3575.3|3569.3|3577.5|3571.5|3571.5|3565.5|55
1642161000000|2022-01-14 11:50:00|3574.3|3568.3|3571.5|3565.5|3574.8|3568.8|3570.8|3564.8|34
1642161300000|2022-01-14 11:55:00|3572|3566|3572.3|3566.3|3575.5|3569.5|3570.8|3564.8|36
1642161600000|2022-01-14 12:00:00|3572.5|3566.5|3569|3563|3573.8|3567.8|3569|3563|23
1642161900000|2022-01-14 12:05:00|3569.3|3563.3|3568.8|3562.8|3572.5|3566.5|3567|3561|26
1642162200000|2022-01-14 12:10:00|3569.5|3563.5|3574|3568|3575.8|3569.8|3569.5|3563.5|46
1642162500000|2022-01-14 12:15:00|3574.3|3568.3|3574.5|3568.5|3577.8|3571.8|3573.5|3567.5|27
1642162800000|2022-01-14 12:20:00|3574|3568|3575.3|3569.3|3575.3|3569.3|3574|3568|7
1642163100000|2022-01-14 12:25:00|3574.8|3568.8|3569.5|3563.5|3574.8|3568.8|3569.5|3563.5|13
1642163400000|2022-01-14 12:30:00|3569.8|3563.8|3570.5|3564.5|3571|3565|3569.3|3563.3|29
1642163700000|2022-01-14 12:35:00|3569.8|3563.8|3569|3563|3572|3566|3568.3|3562.3|39
1642164000000|2022-01-14 12:40:00|3568.8|3562.8|3566.5|3560.5|3569.5|3563.5|3566.3|3560.3|14
1642164300000|2022-01-14 12:45:00|3567|3561|3562.3|3556.3|3567|3561|3557.8|3551.8|49
1642164600000|2022-01-14 12:50:00|3562|3556|3555.5|3549.5|3562|3556|3555.5|3549.5|34
1642164900000|2022-01-14 12:55:00|3555.3|3549.3|3550.8|3544.8|3558.8|3552.8|3548.5|3542.5|77
1642165200000|2022-01-14 13:00:00|3550.5|3544.5|3532.3|3526.3|3550.8|3544.8|3522.4|3516.4|444
1642165500000|2022-01-14 13:05:00|3533.8|3527.8|3531.3|3525.3|3533.8|3527.8|3529|3523|313
1642165800000|2022-01-14 13:10:00|3530|3524|3529.5|3523.5|3534|3528|3529|3523|152
1642166100000|2022-01-14 13:15:00|3529.8|3523.8|3523.5|3517.5|3529.8|3523.8|3514.5|3508.5|186
1642166400000|2022-01-14 13:20:00|3523.8|3517.8|3519.5|3513.5|3524.8|3518.8|3518.3|3512.3|106
1642166700000|2022-01-14 13:25:00|3519.3|3513.3|3520.5|3514.5|3521.5|3515.5|3517.5|3511.5|81
1642167000000|2022-01-14 13:30:00|3520.8|3514.8|3519.5|3513.5|3524.5|3518.5|3518.3|3512.3|189
1642167300000|2022-01-14 13:35:00|3519|3513|3515|3509|3520|3514|3513|3507|142
1642167600000|2022-01-14 13:40:00|3514.8|3508.8|3514|3508|3519|3513|3513.3|3507.3|121
1642167900000|2022-01-14 13:45:00|3514.3|3508.3|3517|3511|3518.5|3512.5|3513.3|3507.3|196
1642168200000|2022-01-14 13:50:00|3517.5|3511.5|3515.8|3509.8|3519|3513|3514.5|3508.5|135
1642168500000|2022-01-14 13:55:00|3515.5|3509.5|3516.8|3510.8|3519.5|3513.5|3515|3509|92
1642168800000|2022-01-14 14:00:00|3516.5|3510.5|3511.5|3505.5|3516.8|3510.8|3509.5|3503.5|141
1642169100000|2022-01-14 14:05:00|3511.8|3505.8|3514.8|3508.8|3515|3509|3506.5|3500.5|101
1642169400000|2022-01-14 14:10:00|3513.9|3507.9|3513.5|3507.5|3514.3|3508.3|3509.3|3503.3|71
1642169700000|2022-01-14 14:15:00|3513.8|3507.8|3515|3509|3516.3|3510.3|3511|3505|81
1642170000000|2022-01-14 14:20:00|3514.8|3508.8|3511.3|3505.3|3514.8|3508.8|3510.3|3504.3|108
1642170300000|2022-01-14 14:25:00|3511|3505|3513.5|3507.5|3514|3508|3510|3504|75
1642170600000|2022-01-14 14:30:00|3513.3|3507.3|3517|3511|3519.3|3513.3|3513.3|3507.3|74
1642170900000|2022-01-14 14:35:00|3516.8|3510.8|3520|3514|3520|3514|3514|3508|60
1642171200000|2022-01-14 14:40:00|3519.8|3513.8|3527.8|3521.8|3528.3|3522.3|3518.8|3512.8|87
1642171500000|2022-01-14 14:45:00|3527.5|3521.5|3527|3521|3530.8|3524.8|3526.8|3520.8|86
1642171800000|2022-01-14 14:50:00|3527.3|3521.3|3521.8|3515.8|3529|3523|3521|3515|86
1642172100000|2022-01-14 14:55:00|3522|3516|3530.5|3524.5|3532|3526|3522|3516|105
1642172400000|2022-01-14 15:00:00|3530.3|3524.3|3523.3|3517.3|3530.5|3524.5|3522|3516|95
1642172700000|2022-01-14 15:05:00|3523.5|3517.5|3526.8|3520.8|3528|3522|3523.5|3517.5|37
1642173000000|2022-01-14 15:10:00|3527|3521|3523.5|3517.5|3528.3|3522.3|3520|3514|76
1642173300000|2022-01-14 15:15:00|3523.8|3517.8|3524|3518|3526.5|3520.5|3523|3517|40
1642173600000|2022-01-14 15:20:00|3524.3|3518.3|3526|3520|3527.3|3521.3|3523.8|3517.8|39
1642173900000|2022-01-14 15:25:00|3525.8|3519.8|3527|3521|3528.5|3522.5|3525.8|3519.8|32
1642174200000|2022-01-14 15:30:00|3527.3|3521.3|3531.5|3525.5|3532|3526|3526.8|3520.8|46
1642174500000|2022-01-14 15:35:00|3531.3|3525.3|3530.5|3524.5|3534.9|3528.9|3529.8|3523.8|64
1642174800000|2022-01-14 15:40:00|3531|3525|3526.5|3520.5|3531.5|3525.5|3526|3520|42
1642175100000|2022-01-14 15:45:00|3526.8|3520.8|3518.8|3512.8|3528.8|3522.8|3516.8|3510.8|57
1642175400000|2022-01-14 15:50:00|3518.5|3512.5|3522.5|3516.5|3522.5|3516.5|3518|3512|42
1642175700000|2022-01-14 15:55:00|3522|3516|3526.3|3520.3|3527.5|3521.5|3520|3514|91
1642176000000|2022-01-14 16:00:00|3526.5|3520.5|3525.8|3519.8|3527.8|3521.8|3521.3|3515.3|56
1642176300000|2022-01-14 16:05:00|3524.8|3518.8|3530|3524|3530|3524|3524.8|3518.8|43
1642176600000|2022-01-14 16:10:00|3529.8|3523.8|3529.5|3523.5|3532.5|3526.5|3527.8|3521.8|52
1642176900000|2022-01-14 16:15:00|3529.3|3523.3|3528|3522|3530|3524|3524.8|3518.8|46
1642177200000|2022-01-14 16:20:00|3528.8|3522.8|3529.8|3523.8|3531.3|3525.3|3527.5|3521.5|37
1642177500000|2022-01-14 16:25:00|3528.8|3522.8|3526.5|3520.5|3529|3523|3526.3|3520.3|35
1642177800000|2022-01-14 16:30:00|3526.8|3520.8|3526.8|3520.8|3527.8|3521.8|3525.8|3519.8|19
1642178100000|2022-01-14 16:35:00|3527.8|3521.8|3528.3|3522.3|3529.8|3523.8|3526.8|3520.8|45
1642178400000|2022-01-14 16:40:00|3528|3522|3524.8|3518.8|3528.5|3522.5|3524.5|3518.5|36
1642178700000|2022-01-14 16:45:00|3524.5|3518.5|3523|3517|3525.3|3519.3|3522.8|3516.8|28
1642179000000|2022-01-14 16:50:00|3523.3|3517.3|3526.3|3520.3|3526.5|3520.5|3523.3|3517.3|28
1642179300000|2022-01-14 16:55:00|3526.8|3520.8|3525.3|3519.3|3528.5|3522.5|3525.3|3519.3|54
1642179600000|2022-01-14 17:00:00|3525|3519|3525.3|3519.3|3525.3|3519.3|3524.5|3518.5|5
1642179900000|2022-01-14 17:05:00|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|2
1642180200000|2022-01-14 17:10:00|3526|3520|3526|3520|3526|3520|3524.5|3518.5|9
1642180500000|2022-01-14 17:15:00|3526.3|3520.3|3527|3521|3527.3|3521.3|3526.3|3520.3|3
1642180800000|2022-01-14 17:20:00|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3525.3|3519.3|11
1642181100000|2022-01-14 17:25:00|3527|3521|3529.5|3523.5|3533.3|3527.3|3527|3521|21
1642181400000|2022-01-14 17:30:00|3529.3|3523.3|3528.3|3522.3|3529.3|3523.3|3528.3|3522.3|3
1642181700000|2022-01-14 17:35:00|3528|3522|3528|3522|3528.3|3522.3|3528|3522|3
1642182000000|2022-01-14 17:40:00|3528.3|3522.3|3529.3|3523.3|3529.3|3523.3|3526.8|3520.8|32
1642182300000|2022-01-14 17:45:00|3529|3523|3528.3|3522.3|3529|3523|3527.8|3521.8|6
1642182600000|2022-01-14 17:50:00|3529.5|3523.5|3534.8|3528.8|3535.5|3529.5|3529.5|3523.5|9
1642182900000|2022-01-14 17:55:00|3534.6|3528.6|3534.4|3528.4|3535.9|3529.9|3533.9|3527.9|11
1642381200000|2022-01-17 01:00:00|3543|3524.3|3533|3527|3543|3530.8|3531.8|3524.3|33
1642381500000|2022-01-17 01:05:00|3532.5|3526.5|3529.8|3523.8|3534.5|3528.5|3529.5|3523.5|117
1642381800000|2022-01-17 01:10:00|3529|3523|3522.5|3516.5|3529.8|3523.8|3520|3514|193
1642382100000|2022-01-17 01:15:00|3522.3|3516.3|3521.5|3515.5|3525.3|3519.3|3519.8|3513.8|263
1642382400000|2022-01-17 01:20:00|3521.3|3515.3|3518.8|3512.8|3522|3516|3517.8|3511.8|158
1642382700000|2022-01-17 01:25:00|3519|3513|3523.3|3517.3|3525.5|3519.5|3518.8|3512.8|219
1642383000000|2022-01-17 01:30:00|3522.8|3516.8|3521.3|3515.3|3523.5|3517.5|3520.5|3514.5|105
1642383300000|2022-01-17 01:35:00|3522.3|3516.3|3524.5|3518.5|3526.8|3520.8|3522|3516|154
1642383600000|2022-01-17 01:40:00|3525.5|3519.5|3530|3524|3532.8|3526.8|3525.5|3519.5|148
1642383900000|2022-01-17 01:45:00|3530.3|3524.3|3526.3|3520.3|3530.5|3524.5|3526|3520|86
1642384200000|2022-01-17 01:50:00|3526.5|3520.5|3527.8|3521.8|3529.3|3523.3|3525|3519|88
1642384500000|2022-01-17 01:55:00|3527.5|3521.5|3524|3518|3529|3523|3523.8|3517.8|153
1642384800000|2022-01-17 02:00:00|3524.3|3518.3|3524|3518|3526.8|3520.8|3522.3|3516.3|164
1642385100000|2022-01-17 02:05:00|3523|3517|3522|3516|3524|3518|3520.3|3514.3|145
1642385400000|2022-01-17 02:10:00|3522.3|3516.3|3520.8|3514.8|3522.3|3516.3|3518.8|3512.8|141
1642386600000|2022-01-17 02:30:00|3521.5|3515.5|3522.8|3516.8|3524.3|3518.3|3518.8|3512.8|195
1642386900000|2022-01-17 02:35:00|3523.3|3517.3|3519.8|3513.8|3523.3|3517.3|3517.5|3511.5|90
1642387200000|2022-01-17 02:40:00|3519.5|3513.5|3514.8|3508.8|3519.5|3513.5|3514.5|3508.5|89
1642387500000|2022-01-17 02:45:00|3515|3509|3517.5|3511.5|3518.8|3512.8|3514.3|3508.3|144
1642387800000|2022-01-17 02:50:00|3517|3511|3517|3511|3519.5|3513.5|3516.5|3510.5|82
1642388100000|2022-01-17 02:55:00|3517.8|3511.8|3518.3|3512.3|3519.8|3513.8|3517.3|3511.3|69
1642388400000|2022-01-17 03:00:00|3518|3512|3516.8|3510.8|3518|3512|3514.3|3508.3|93
1642388700000|2022-01-17 03:05:00|3516.5|3510.5|3515.8|3509.8|3517|3511|3514.8|3508.8|80
1642389000000|2022-01-17 03:10:00|3515.3|3509.3|3515.3|3509.3|3517|3511|3513.8|3507.8|88
1642389300000|2022-01-17 03:15:00|3515.8|3509.8|3516.5|3510.5|3517.8|3511.8|3514|3508|116
1642389600000|2022-01-17 03:20:00|3517|3511|3515.5|3509.5|3520|3514|3515|3509|103
1642389900000|2022-01-17 03:25:00|3514.8|3508.8|3514.8|3508.8|3516|3510|3513.5|3507.5|99
1642390200000|2022-01-17 03:30:00|3514|3508|3519|3513|3519.5|3513.5|3513.8|3507.8|23
1642390500000|2022-01-17 03:35:00|3519.3|3513.3|3517.3|3511.3|3519.3|3513.3|3515.8|3509.8|17
1642390800000|2022-01-17 03:40:00|3517.5|3511.5|3520|3514|3520|3514|3517.5|3511.5|19
1642391100000|2022-01-17 03:45:00|3519.8|3513.8|3520|3514|3520|3514|3518.5|3512.5|7
1642391400000|2022-01-17 03:50:00|3520.3|3514.3|3518.5|3512.5|3520.5|3514.5|3518|3512|17
1642391700000|2022-01-17 03:55:00|3518.8|3512.8|3519.5|3513.5|3519.8|3513.8|3518|3512|12
1642392000000|2022-01-17 04:00:00|3519.3|3513.3|3520|3514|3520.8|3514.8|3519.3|3513.3|16
1642392300000|2022-01-17 04:05:00|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|2
1642392600000|2022-01-17 04:10:00|3519.3|3513.3|3520|3514|3520|3514|3518.8|3512.8|3
1642392900000|2022-01-17 04:15:00|3520.3|3514.3|3521.3|3515.3|3522.5|3516.5|3519.3|3513.3|20
1642393200000|2022-01-17 04:20:00|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3520.3|3514.3|11
1642393500000|2022-01-17 04:25:00|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|2
1642393800000|2022-01-17 04:30:00|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521|3515|15
1642394100000|2022-01-17 04:35:00|3521.5|3515.5|3520.3|3514.3|3521.5|3515.5|3520|3514|17
1642394400000|2022-01-17 04:40:00|3520.8|3514.8|3521.3|3515.3|3522.5|3516.5|3520.3|3514.3|19
1642394700000|2022-01-17 04:45:00|3521.5|3515.5|3522.8|3516.8|3523.3|3517.3|3521.3|3515.3|15
1642395000000|2022-01-17 04:50:00|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|10
1642395300000|2022-01-17 04:55:00|3522|3516|3521.5|3515.5|3523.3|3517.3|3521.3|3515.3|18
1642395600000|2022-01-17 05:00:00|3521.3|3515.3|3521|3515|3522.3|3516.3|3521|3515|8
1642395900000|2022-01-17 05:05:00|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|7
1642396200000|2022-01-17 05:10:00|3520.8|3514.8|3520.5|3514.5|3521.8|3515.8|3520.5|3514.5|7
1642396500000|2022-01-17 05:15:00|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|4
1642396800000|2022-01-17 05:20:00|3521.8|3515.8|3520.5|3514.5|3521.8|3515.8|3520.5|3514.5|3
1642397100000|2022-01-17 05:25:00|3520.3|3514.3|3519.8|3513.8|3521.5|3515.5|3519.8|3513.8|12
1642397400000|2022-01-17 05:30:00|3520|3514|3520.8|3514.8|3522.8|3516.8|3519.5|3513.5|122
1642397700000|2022-01-17 05:35:00|3520.3|3514.3|3518|3512|3521|3515|3516.8|3510.8|73
1642398000000|2022-01-17 05:40:00|3517.3|3511.3|3517.5|3511.5|3519.8|3513.8|3516.8|3510.8|107
1642398300000|2022-01-17 05:45:00|3518.3|3512.3|3525.8|3519.8|3526|3520|3515.3|3509.3|102
1642398600000|2022-01-17 05:50:00|3526|3520|3527.8|3521.8|3529|3523|3525.8|3519.8|101
1642398900000|2022-01-17 05:55:00|3528.5|3522.5|3525.8|3519.8|3529.5|3523.5|3524.3|3518.3|86
1642399200000|2022-01-17 06:00:00|3526|3520|3523|3517|3528|3522|3522.8|3516.8|76
1642399500000|2022-01-17 06:05:00|3522.8|3516.8|3523.8|3517.8|3525.8|3519.8|3522.8|3516.8|120
1642399800000|2022-01-17 06:10:00|3523.5|3517.5|3524.5|3518.5|3526.3|3520.3|3522.3|3516.3|58
1642400100000|2022-01-17 06:15:00|3525|3519|3529.5|3523.5|3529.8|3523.8|3524.8|3518.8|73
1642400400000|2022-01-17 06:20:00|3529.3|3523.3|3528.5|3522.5|3530|3524|3528.5|3522.5|58
1642400700000|2022-01-17 06:25:00|3528.8|3522.8|3527.5|3521.5|3529.8|3523.8|3527|3521|58
1642401000000|2022-01-17 06:30:00|3528|3522|3529.8|3523.8|3530|3524|3524|3518|66
1642401300000|2022-01-17 06:35:00|3529.5|3523.5|3527|3521|3530.3|3524.3|3526|3520|42
1642401600000|2022-01-17 06:40:00|3527.3|3521.3|3528.5|3522.5|3529.3|3523.3|3526.3|3520.3|43
1642401900000|2022-01-17 06:45:00|3528.8|3522.8|3529|3523|3529.5|3523.5|3527.3|3521.3|51
1642402200000|2022-01-17 06:50:00|3529.3|3523.3|3531|3525|3531.5|3525.5|3528|3522|56
1642402500000|2022-01-17 06:55:00|3531.5|3525.5|3531.5|3525.5|3534.3|3528.3|3530.8|3524.8|151
1642402800000|2022-01-17 07:00:00|3531.3|3525.3|3531.8|3525.8|3532.8|3526.8|3530.5|3524.5|12
1642403100000|2022-01-17 07:05:00|3532|3526|3533.5|3527.5|3534|3528|3532|3526|12
1642403400000|2022-01-17 07:10:00|3533.3|3527.3|3533.3|3527.3|3534.3|3528.3|3531.8|3525.8|18
1642403700000|2022-01-17 07:15:00|3533.5|3527.5|3531.8|3525.8|3533.5|3527.5|3531.8|3525.8|6
1642404000000|2022-01-17 07:20:00|3532|3526|3532.8|3526.8|3532.9|3526.9|3532|3526|5
1642404300000|2022-01-17 07:25:00|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|3
1642404600000|2022-01-17 07:30:00|3533|3527|3532.3|3526.3|3535.3|3529.3|3532.3|3526.3|12
1642404900000|2022-01-17 07:35:00|3532.5|3526.5|3528|3522|3533.3|3527.3|3528|3522|31
1642405200000|2022-01-17 07:40:00|3527.8|3521.8|3528|3522|3528.3|3522.3|3525.8|3519.8|27
1642405500000|2022-01-17 07:45:00|3528.3|3522.3|3526.8|3520.8|3528.3|3522.3|3526.8|3520.8|14
1642405800000|2022-01-17 07:50:00|3527|3521|3532|3526|3532|3526|3527|3521|16
1642406100000|2022-01-17 07:55:00|3532.5|3526.5|3535.3|3529.3|3536|3530|3531.3|3525.3|29
1642406400000|2022-01-17 08:00:00|3535.5|3529.5|3534.5|3528.5|3540.5|3534.5|3533.5|3527.5|68
1642406700000|2022-01-17 08:05:00|3534.3|3528.3|3532.5|3526.5|3534.3|3528.3|3530.3|3524.3|28
1642407000000|2022-01-17 08:10:00|3532.3|3526.3|3532.8|3526.8|3535.3|3529.3|3532.3|3526.3|14
1642407300000|2022-01-17 08:15:00|3532.5|3526.5|3543|3537|3545|3539|3531.5|3525.5|39
1642407600000|2022-01-17 08:20:00|3544|3538|3543.5|3537.5|3544.8|3538.8|3541.5|3535.5|62
1642407900000|2022-01-17 08:25:00|3544.3|3538.3|3542|3536|3546|3540|3541.8|3535.8|71
1642408200000|2022-01-17 08:30:00|3542.5|3536.5|3544.3|3538.3|3545|3539|3539.5|3533.5|71
1642408500000|2022-01-17 08:35:00|3544|3538|3539.5|3533.5|3544|3538|3539.5|3533.5|18
1642408800000|2022-01-17 08:40:00|3539.8|3533.8|3538.5|3532.5|3540.5|3534.5|3538.5|3532.5|7
1642409100000|2022-01-17 08:45:00|3538.3|3532.3|3533.5|3527.5|3538.3|3532.3|3533.5|3527.5|43
1642409400000|2022-01-17 08:50:00|3533.3|3527.3|3536|3530|3536|3530|3531|3525|18
1642409700000|2022-01-17 08:55:00|3536.3|3530.3|3537|3531|3538|3532|3535.8|3529.8|21
1642410000000|2022-01-17 09:00:00|3536.8|3530.8|3533.3|3527.3|3536.8|3530.8|3531.5|3525.5|94
1642410300000|2022-01-17 09:05:00|3533|3527|3531.5|3525.5|3536|3530|3530.8|3524.8|66
1642410600000|2022-01-17 09:10:00|3531.3|3525.3|3524|3518|3531.3|3525.3|3523|3517|56
1642410900000|2022-01-17 09:15:00|3524.3|3518.3|3516|3510|3525.3|3519.3|3515.8|3509.8|49
1642411200000|2022-01-17 09:20:00|3516.3|3510.3|3519.5|3513.5|3522.8|3516.8|3516.3|3510.3|72
1642411500000|2022-01-17 09:25:00|3519.3|3513.3|3518|3512|3519.5|3513.5|3515.8|3509.8|45
1642411800000|2022-01-17 09:30:00|3519|3513|3519.8|3513.8|3523|3517|3518.8|3512.8|35
1642412100000|2022-01-17 09:35:00|3519.5|3513.5|3517.5|3511.5|3519.8|3513.8|3515.8|3509.8|32
1642412400000|2022-01-17 09:40:00|3518.5|3512.5|3520|3514|3520.8|3514.8|3517|3511|43
1642412700000|2022-01-17 09:45:00|3519.8|3513.8|3521.8|3515.8|3521.8|3515.8|3519.3|3513.3|48
1642413000000|2022-01-17 09:50:00|3522|3516|3523|3517|3524.8|3518.8|3521.3|3515.3|36
1642413300000|2022-01-17 09:55:00|3522.8|3516.8|3523.8|3517.8|3525.5|3519.5|3522.8|3516.8|26
1642413600000|2022-01-17 10:00:00|3523.5|3517.5|3524.8|3518.8|3527.9|3521.9|3522.8|3516.8|19
1642413900000|2022-01-17 10:05:00|3525|3519|3526|3520|3527|3521|3525|3519|17
1642414200000|2022-01-17 10:10:00|3526.3|3520.3|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|21
1642414500000|2022-01-17 10:15:00|3525.5|3519.5|3527.3|3521.3|3529|3523|3525.5|3519.5|17
1642414800000|2022-01-17 10:20:00|3527|3521|3527.5|3521.5|3528.8|3522.8|3526.5|3520.5|32
1642415100000|2022-01-17 10:25:00|3527.8|3521.8|3526.3|3520.3|3528.8|3522.8|3526|3520|26
1642415400000|2022-01-17 10:30:00|3526|3520|3526|3520|3526.8|3520.8|3525.8|3519.8|13
1642415700000|2022-01-17 10:35:00|3526.5|3520.5|3525.8|3519.8|3527.5|3521.5|3525.5|3519.5|6
1642416000000|2022-01-17 10:40:00|3526|3520|3528.3|3522.3|3529.3|3523.3|3526|3520|12
1642416300000|2022-01-17 10:45:00|3528.5|3522.5|3528.3|3522.3|3529|3523|3528.3|3522.3|6
1642416600000|2022-01-17 10:50:00|3528.5|3522.5|3530|3524|3531|3525|3528.5|3522.5|18
1642416900000|2022-01-17 10:55:00|3529.8|3523.8|3528.3|3522.3|3529.8|3523.8|3527.3|3521.3|14
1642417200000|2022-01-17 11:00:00|3528.5|3522.5|3531.3|3525.3|3531.3|3525.3|3525.8|3519.8|30
1642417500000|2022-01-17 11:05:00|3531.8|3525.8|3531.5|3525.5|3534.3|3528.3|3531|3525|37
1642417800000|2022-01-17 11:10:00|3531.3|3525.3|3531|3525|3531.3|3525.3|3530.5|3524.5|8
1642418100000|2022-01-17 11:15:00|3530.5|3524.5|3530.3|3524.3|3531.5|3525.5|3528.8|3522.8|15
1642418400000|2022-01-17 11:20:00|3530.8|3524.8|3531.8|3525.8|3532.3|3526.3|3530.8|3524.8|10
1642418700000|2022-01-17 11:25:00|3532.3|3526.3|3534.3|3528.3|3534.5|3528.5|3531.5|3525.5|8
1642419000000|2022-01-17 11:30:00|3535.5|3529.5|3534|3528|3535.5|3529.5|3534|3528|8
1642419300000|2022-01-17 11:35:00|3534.3|3528.3|3529|3523|3534.5|3528.5|3529|3523|22
1642419600000|2022-01-17 11:40:00|3529.5|3523.5|3528.8|3522.8|3531.5|3525.5|3528.8|3522.8|10
1642419900000|2022-01-17 11:45:00|3529.3|3523.3|3529|3523|3529.8|3523.8|3529|3523|8
1642420200000|2022-01-17 11:50:00|3529.8|3523.8|3529|3523|3532.8|3526.8|3528.5|3522.5|14
1642420500000|2022-01-17 11:55:00|3529.5|3523.5|3531|3525|3532.3|3526.3|3529.5|3523.5|11
1642420800000|2022-01-17 12:00:00|3530.8|3524.8|3530.3|3524.3|3531.5|3525.5|3529|3523|23
1642421100000|2022-01-17 12:05:00|3530.5|3524.5|3530.5|3524.5|3531|3525|3530|3524|12
1642421400000|2022-01-17 12:10:00|3530.3|3524.3|3531.8|3525.8|3532.8|3526.8|3530|3524|15
1642421700000|2022-01-17 12:15:00|3531.3|3525.3|3526.8|3520.8|3531.3|3525.3|3524.5|3518.5|24
1642422000000|2022-01-17 12:20:00|3526|3520|3527.3|3521.3|3527.5|3521.5|3526|3520|8
1642422300000|2022-01-17 12:25:00|3528|3522|3527|3521|3528.3|3522.3|3526.8|3520.8|54
1642422600000|2022-01-17 12:30:00|3526.8|3520.8|3526.8|3520.8|3528.8|3522.8|3525|3519|20
1642422900000|2022-01-17 12:35:00|3527.3|3521.3|3528|3522|3528.5|3522.5|3525.5|3519.5|33
1642423200000|2022-01-17 12:40:00|3528.3|3522.3|3528|3522|3528.8|3522.8|3525.8|3519.8|25
1642423500000|2022-01-17 12:45:00|3529.3|3523.3|3526.8|3520.8|3529.3|3523.3|3525.8|3519.8|28
1642423800000|2022-01-17 12:50:00|3527|3521|3526.8|3520.8|3528|3522|3523.5|3517.5|59
1642424100000|2022-01-17 12:55:00|3526.5|3520.5|3529.8|3523.8|3530|3524|3525.8|3519.8|36
1642424400000|2022-01-17 13:00:00|3530|3524|3521|3515|3530|3524|3515.5|3509.5|247
1642424700000|2022-01-17 13:05:00|3520.8|3514.8|3515.3|3509.3|3520.8|3514.8|3512.5|3506.5|169
1642425000000|2022-01-17 13:10:00|3514.8|3508.8|3517.5|3511.5|3519|3513|3513.3|3507.3|139
1642425300000|2022-01-17 13:15:00|3517.3|3511.3|3519.8|3513.8|3521.5|3515.5|3516.3|3510.3|89
1642425600000|2022-01-17 13:20:00|3519.5|3513.5|3526|3520|3526.8|3520.8|3519.3|3513.3|82
1642425900000|2022-01-17 13:25:00|3525.8|3519.8|3523|3517|3527.5|3521.5|3519.8|3513.8|175
1642426200000|2022-01-17 13:30:00|3523.3|3517.3|3518.3|3512.3|3523.8|3517.8|3517|3511|55
1642426500000|2022-01-17 13:35:00|3518|3512|3519.8|3513.8|3519.8|3513.8|3517.3|3511.3|49
1642426800000|2022-01-17 13:40:00|3519.5|3513.5|3525|3519|3525.3|3519.3|3519|3513|65
1642427100000|2022-01-17 13:45:00|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3521.5|3515.5|85
1642427400000|2022-01-17 13:50:00|3524.8|3518.8|3523.3|3517.3|3525.8|3519.8|3522|3516|88
1642427700000|2022-01-17 13:55:00|3523|3517|3522.8|3516.8|3523.8|3517.8|3521.3|3515.3|43
1642428000000|2022-01-17 14:00:00|3523|3517|3516.5|3510.5|3523|3517|3515.3|3509.3|61
1642428300000|2022-01-17 14:05:00|3516.3|3510.3|3512|3506|3516.8|3510.8|3511.8|3505.8|47
1642428600000|2022-01-17 14:10:00|3512.3|3506.3|3509.8|3503.8|3513.3|3507.3|3508.3|3502.3|37
1642428900000|2022-01-17 14:15:00|3509.5|3503.5|3509.3|3503.3|3511.8|3505.8|3508.5|3502.5|37
1642429200000|2022-01-17 14:20:00|3509.5|3503.5|3509.3|3503.3|3509.5|3503.5|3507.3|3501.3|33
1642429500000|2022-01-17 14:25:00|3509|3503|3512.3|3506.3|3513.3|3507.3|3508.5|3502.5|48
1642429800000|2022-01-17 14:30:00|3512.8|3506.8|3515.8|3509.8|3516.5|3510.5|3511.3|3505.3|55
1642430100000|2022-01-17 14:35:00|3515.3|3509.3|3513.5|3507.5|3517.5|3511.5|3512.8|3506.8|51
1642430400000|2022-01-17 14:40:00|3515|3509|3524.5|3518.5|3526|3520|3515|3509|79
1642430700000|2022-01-17 14:45:00|3524.3|3518.3|3520|3514|3524.8|3518.8|3519|3513|48
1642431000000|2022-01-17 14:50:00|3520.3|3514.3|3525|3519|3525.3|3519.3|3519.8|3513.8|47
1642431300000|2022-01-17 14:55:00|3524.8|3518.8|3520|3514|3524.8|3518.8|3518|3512|48
1642431600000|2022-01-17 15:00:00|3519.8|3513.8|3516.3|3510.3|3521.8|3515.8|3516|3510|38
1642431900000|2022-01-17 15:05:00|3516|3510|3516.5|3510.5|3517.3|3511.3|3514.3|3508.3|29
1642432200000|2022-01-17 15:10:00|3516.8|3510.8|3521|3515|3521|3515|3516.8|3510.8|31
1642432500000|2022-01-17 15:15:00|3520.8|3514.8|3520.3|3514.3|3523.3|3517.3|3520|3514|23
1642432800000|2022-01-17 15:20:00|3520|3514|3521.5|3515.5|3521.5|3515.5|3519.8|3513.8|6
1642433100000|2022-01-17 15:25:00|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3519.8|3513.8|10
1642433400000|2022-01-17 15:30:00|3521.5|3515.5|3522.5|3516.5|3523.3|3517.3|3520|3514|35
1642433700000|2022-01-17 15:35:00|3522.8|3516.8|3523|3517|3523.8|3517.8|3522.5|3516.5|32
1642434000000|2022-01-17 15:40:00|3522.8|3516.8|3522.8|3516.8|3523.5|3517.5|3521.8|3515.8|11
1642434300000|2022-01-17 15:45:00|3523.3|3517.3|3512.8|3506.8|3523.8|3517.8|3512.8|3506.8|50
1642434600000|2022-01-17 15:50:00|3513|3507|3510.5|3504.5|3513.8|3507.8|3508|3502|66
1642434900000|2022-01-17 15:55:00|3511|3505|3512.8|3506.8|3513.8|3507.8|3509.8|3503.8|88
1642435200000|2022-01-17 16:00:00|3513|3507|3516.5|3510.5|3517.3|3511.3|3512.5|3506.5|56
1642435500000|2022-01-17 16:05:00|3517|3511|3516|3510|3517|3511|3515.8|3509.8|10
1642435800000|2022-01-17 16:10:00|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642436100000|2022-01-17 16:15:00|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|11
1642436400000|2022-01-17 16:20:00|3516.5|3510.5|3515|3509|3517.5|3511.5|3515|3509|17
1642436700000|2022-01-17 16:25:00|3515.3|3509.3|3516.8|3510.8|3517.8|3511.8|3515.3|3509.3|11
1642437000000|2022-01-17 16:30:00|3517|3511|3516|3510|3517|3511|3515.8|3509.8|21
1642437300000|2022-01-17 16:35:00|3515.8|3509.8|3514.3|3508.3|3516.5|3510.5|3513.8|3507.8|23
1642437600000|2022-01-17 16:40:00|3514|3508|3516.5|3510.5|3517.3|3511.3|3514|3508|15
1642437900000|2022-01-17 16:45:00|3516.3|3510.3|3515.3|3509.3|3516.3|3510.3|3514.3|3508.3|18
1642438200000|2022-01-17 16:50:00|3515|3509|3516|3510|3516.8|3510.8|3514.8|3508.8|18
1642438500000|2022-01-17 16:55:00|3515.8|3509.8|3515|3509|3516|3510|3514.8|3508.8|18
1642438800000|2022-01-17 17:00:00|3514.8|3508.8|3514.3|3508.3|3515|3509|3514.3|3508.3|4
1642439100000|2022-01-17 17:05:00|3514.5|3508.5|3515.3|3509.3|3515.3|3509.3|3514.5|3508.5|2
1642439400000|2022-01-17 17:10:00|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|3
1642441800000|2022-01-17 17:50:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642442100000|2022-01-17 17:55:00|3516.6|3510.6|3515.9|3509.9|3516.6|3510.6|3515.9|3509.9|2
1642467600000|2022-01-18 01:00:00|3518.8|3512.8|3517.3|3511.3|3518.8|3512.8|3515|3509|19
1642467900000|2022-01-18 01:05:00|3518|3512|3517|3511|3518.8|3512.8|3516|3510|16
1642468200000|2022-01-18 01:10:00|3518.3|3512.3|3514.5|3508.5|3518.8|3512.8|3513.8|3507.8|50
1642468500000|2022-01-18 01:15:00|3515|3509|3513.8|3507.8|3515|3509|3512.3|3506.3|80
1642468800000|2022-01-18 01:20:00|3513.5|3507.5|3517.8|3511.8|3519|3513|3513.3|3507.3|88
1642469100000|2022-01-18 01:25:00|3518|3512|3518.3|3512.3|3522.5|3516.5|3517.8|3511.8|34
1642469400000|2022-01-18 01:30:00|3518.8|3512.8|3517.5|3511.5|3519.3|3513.3|3516|3510|45
1642469700000|2022-01-18 01:35:00|3517.3|3511.3|3522.3|3516.3|3522.5|3516.5|3517.3|3511.3|86
1642470000000|2022-01-18 01:40:00|3522|3516|3523.8|3517.8|3526.5|3520.5|3521.8|3515.8|126
1642470300000|2022-01-18 01:45:00|3524|3518|3526.8|3520.8|3527|3521|3522.3|3516.3|127
1642470600000|2022-01-18 01:50:00|3527|3521|3522.3|3516.3|3527|3521|3522.3|3516.3|60
1642470900000|2022-01-18 01:55:00|3522|3516|3524|3518|3524.5|3518.5|3521.3|3515.3|46
1642471200000|2022-01-18 02:00:00|3523.8|3517.8|3525|3519|3526|3520|3522.5|3516.5|64
1642471500000|2022-01-18 02:05:00|3525.3|3519.3|3525.3|3519.3|3525.8|3519.8|3524.3|3518.3|25
1642471800000|2022-01-18 02:10:00|3525.5|3519.5|3526.9|3520.9|3530|3524|3525.3|3519.3|51
1642472100000|2022-01-18 02:15:00|3527|3521|3527.8|3521.8|3529.8|3523.8|3527|3521|22
1642472400000|2022-01-18 02:20:00|3528.3|3522.3|3529.8|3523.8|3529.8|3523.8|3528|3522|13
1642472700000|2022-01-18 02:25:00|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1642473000000|2022-01-18 02:30:00|3530|3524|3531.8|3525.8|3534|3528|3529.8|3523.8|79
1642473300000|2022-01-18 02:35:00|3532|3526|3531.5|3525.5|3532.5|3526.5|3529.5|3523.5|57
1642473600000|2022-01-18 02:40:00|3531.8|3525.8|3530.3|3524.3|3532.3|3526.3|3530|3524|42
1642473900000|2022-01-18 02:45:00|3530.5|3524.5|3529|3523|3530.5|3524.5|3528.3|3522.3|22
1642474200000|2022-01-18 02:50:00|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3527.5|3521.5|59
1642474500000|2022-01-18 02:55:00|3530|3524|3528.5|3522.5|3530|3524|3527.8|3521.8|66
1642474800000|2022-01-18 03:00:00|3528.8|3522.8|3528.5|3522.5|3532.3|3526.3|3528.3|3522.3|41
1642475100000|2022-01-18 03:05:00|3528.8|3522.8|3528.5|3522.5|3530|3524|3527|3521|40
1642475400000|2022-01-18 03:10:00|3528.3|3522.3|3528|3522|3530.3|3524.3|3527.5|3521.5|74
1642475700000|2022-01-18 03:15:00|3527.8|3521.8|3528|3522|3530|3524|3527.8|3521.8|26
1642476000000|2022-01-18 03:20:00|3528.3|3522.3|3524.3|3518.3|3529.5|3523.5|3524.3|3518.3|43
1642476300000|2022-01-18 03:25:00|3523.8|3517.8|3520|3514|3523.8|3517.8|3517.5|3511.5|73
1642476600000|2022-01-18 03:30:00|3519.5|3513.5|3519.5|3513.5|3525.3|3519.3|3519.3|3513.3|27
1642476900000|2022-01-18 03:35:00|3520.3|3514.3|3518.3|3512.3|3521.5|3515.5|3518.3|3512.3|19
1642477200000|2022-01-18 03:40:00|3518|3512|3517.8|3511.8|3518.4|3512.4|3517|3511|15
1642477500000|2022-01-18 03:45:00|3517.5|3511.5|3516|3510|3518.8|3512.8|3516|3510|16
1642477800000|2022-01-18 03:50:00|3516.5|3510.5|3515.8|3509.8|3516.8|3510.8|3515|3509|18
1642478100000|2022-01-18 03:55:00|3516|3510|3516|3510|3516.3|3510.3|3515.8|3509.8|5
1642478400000|2022-01-18 04:00:00|3515.8|3509.8|3516.5|3510.5|3517.3|3511.3|3515.8|3509.8|5
1642478700000|2022-01-18 04:05:00|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|6
1642479000000|2022-01-18 04:10:00|3516.3|3510.3|3516.5|3510.5|3517.3|3511.3|3516|3510|13
1642479300000|2022-01-18 04:15:00|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.3|3510.3|8
1642479600000|2022-01-18 04:20:00|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.3|3510.3|45
1642479900000|2022-01-18 04:25:00|3516.5|3510.5|3515|3509|3516.8|3510.8|3514.5|3508.5|60
1642480200000|2022-01-18 04:30:00|3515.3|3509.3|3515|3509|3515.5|3509.5|3514.3|3508.3|86
1642480500000|2022-01-18 04:35:00|3515.5|3509.5|3514.3|3508.3|3515.5|3509.5|3514|3508|42
1642480800000|2022-01-18 04:40:00|3515|3509|3514.8|3508.8|3515|3509|3514|3508|48
1642481100000|2022-01-18 04:45:00|3515|3509|3515|3509|3515.8|3509.8|3514.3|3508.3|46
1642481400000|2022-01-18 04:50:00|3514.8|3508.8|3516.3|3510.3|3517.5|3511.5|3514.5|3508.5|49
1642481700000|2022-01-18 04:55:00|3516.5|3510.5|3517.5|3511.5|3518|3512|3516.5|3510.5|23
1642482000000|2022-01-18 05:00:00|3517|3511|3516.3|3510.3|3517|3511|3516|3510|59
1642482300000|2022-01-18 05:05:00|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3514.8|3508.8|22
1642482600000|2022-01-18 05:10:00|3516.5|3510.5|3516.5|3510.5|3517.3|3511.3|3516.3|3510.3|10
1642482900000|2022-01-18 05:15:00|3516.3|3510.3|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|3
1642483200000|2022-01-18 05:20:00|3517|3511|3516|3510|3517|3511|3516|3510|3
1642483500000|2022-01-18 05:25:00|3516.3|3510.3|3519.8|3513.8|3520|3514|3516.3|3510.3|10
1642483800000|2022-01-18 05:30:00|3520.5|3514.5|3515.5|3509.5|3520.5|3514.5|3512.8|3506.8|110
1642484100000|2022-01-18 05:35:00|3515.3|3509.3|3520.5|3514.5|3520.5|3514.5|3513|3507|77
1642484400000|2022-01-18 05:40:00|3520.8|3514.8|3520.3|3514.3|3523|3517|3519.8|3513.8|61
1642484700000|2022-01-18 05:45:00|3520.5|3514.5|3521.5|3515.5|3523.5|3517.5|3520.5|3514.5|44
1642485000000|2022-01-18 05:50:00|3521.8|3515.8|3519.5|3513.5|3522.5|3516.5|3519.3|3513.3|26
1642485300000|2022-01-18 05:55:00|3519.8|3513.8|3517.8|3511.8|3520.8|3514.8|3517.8|3511.8|17
1642485600000|2022-01-18 06:00:00|3518|3512|3520.5|3514.5|3520.5|3514.5|3516.5|3510.5|45
1642485900000|2022-01-18 06:05:00|3520.8|3514.8|3525.5|3519.5|3527.5|3521.5|3520.8|3514.8|52
1642486200000|2022-01-18 06:10:00|3525.3|3519.3|3527.3|3521.3|3527.8|3521.8|3525.3|3519.3|20
1642486500000|2022-01-18 06:15:00|3527.5|3521.5|3536.5|3530.5|3536.5|3530.5|3527.5|3521.5|24
1642486800000|2022-01-18 06:20:00|3537|3531|3535.3|3529.3|3538|3532|3535|3529|56
1642487100000|2022-01-18 06:25:00|3535.5|3529.5|3535.5|3529.5|3536.3|3530.3|3534.3|3528.3|43
1642487400000|2022-01-18 06:30:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|17
1642487700000|2022-01-18 06:35:00|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.3|3530.3|16
1642488000000|2022-01-18 06:40:00|3537.3|3531.3|3537.5|3531.5|3539.3|3533.3|3536.5|3530.5|34
1642488300000|2022-01-18 06:45:00|3537.8|3531.8|3529.8|3523.8|3540.3|3534.3|3529.3|3523.3|66
1642488600000|2022-01-18 06:50:00|3530|3524|3531.8|3525.8|3532.5|3526.5|3528.8|3522.8|32
1642488900000|2022-01-18 06:55:00|3532.3|3526.3|3534.5|3528.5|3536.5|3530.5|3532|3526|41
1642489200000|2022-01-18 07:00:00|3534.3|3528.3|3532|3526|3534.3|3528.3|3532|3526|5
1642489500000|2022-01-18 07:05:00|3532.5|3526.5|3529|3523|3532.5|3526.5|3529|3523|12
1642489800000|2022-01-18 07:10:00|3529.3|3523.3|3533.3|3527.3|3534.5|3528.5|3528.8|3522.8|18
1642490100000|2022-01-18 07:15:00|3533|3527|3534.8|3528.8|3537.3|3531.3|3533|3527|19
1642490400000|2022-01-18 07:20:00|3534.5|3528.5|3535.5|3529.5|3537.3|3531.3|3534.5|3528.5|23
1642490700000|2022-01-18 07:25:00|3535.3|3529.3|3537.3|3531.3|3537.3|3531.3|3533.5|3527.5|10
1642491000000|2022-01-18 07:30:00|3537.5|3531.5|3536.5|3530.5|3537.8|3531.8|3536.5|3530.5|5
1642491300000|2022-01-18 07:35:00|3536.8|3530.8|3530|3524|3536.8|3530.8|3530|3524|9
1642491600000|2022-01-18 07:40:00|3530.3|3524.3|3523|3517|3530.3|3524.3|3521.8|3515.8|25
1642491900000|2022-01-18 07:45:00|3523.8|3517.8|3524.8|3518.8|3526.3|3520.3|3523.8|3517.8|8
1642492200000|2022-01-18 07:50:00|3525|3519|3527.3|3521.3|3527.3|3521.3|3525|3519|16
1642492500000|2022-01-18 07:55:00|3526.8|3520.8|3528.5|3522.5|3530.5|3524.5|3526.3|3520.3|36
1642492800000|2022-01-18 08:00:00|3529.3|3523.3|3526.5|3520.5|3529.5|3523.5|3526|3520|29
1642493100000|2022-01-18 08:05:00|3526.8|3520.8|3529.8|3523.8|3530.3|3524.3|3525|3519|26
1642493400000|2022-01-18 08:10:00|3529.5|3523.5|3532|3526|3532.3|3526.3|3529.3|3523.3|25
1642493700000|2022-01-18 08:15:00|3531.8|3525.8|3528|3522|3531.8|3525.8|3527.8|3521.8|51
1642494000000|2022-01-18 08:20:00|3529|3523|3531|3525|3532|3526|3526.5|3520.5|100
1642494300000|2022-01-18 08:25:00|3530.8|3524.8|3526.8|3520.8|3532.3|3526.3|3526.8|3520.8|73
1642494600000|2022-01-18 08:30:00|3526.5|3520.5|3525.5|3519.5|3527|3521|3523.5|3517.5|19
1642494900000|2022-01-18 08:35:00|3526.3|3520.3|3525.8|3519.8|3526.5|3520.5|3524.3|3518.3|22
1642495200000|2022-01-18 08:40:00|3525.5|3519.5|3524|3518|3525.5|3519.5|3523|3517|19
1642495500000|2022-01-18 08:45:00|3523.8|3517.8|3525.3|3519.3|3525.5|3519.5|3520.8|3514.8|26
1642495800000|2022-01-18 08:50:00|3525.8|3519.8|3525|3519|3527.3|3521.3|3524.3|3518.3|35
1642496100000|2022-01-18 08:55:00|3525.3|3519.3|3525|3519|3530.5|3524.5|3525|3519|39
1642496400000|2022-01-18 09:00:00|3525.3|3519.3|3528.5|3522.5|3530|3524|3524.5|3518.5|36
1642496700000|2022-01-18 09:05:00|3528|3522|3529.5|3523.5|3529.8|3523.8|3524.1|3518.1|34
1642497000000|2022-01-18 09:10:00|3529.8|3523.8|3531.8|3525.8|3532|3526|3529.3|3523.3|36
1642497300000|2022-01-18 09:15:00|3532.3|3526.3|3531|3525|3532.3|3526.3|3526|3520|42
1642497600000|2022-01-18 09:20:00|3530.8|3524.8|3526.8|3520.8|3530.8|3524.8|3526.3|3520.3|17
1642497900000|2022-01-18 09:25:00|3527|3521|3524|3518|3528.3|3522.3|3523.5|3517.5|36
1642498200000|2022-01-18 09:30:00|3523.8|3517.8|3524.3|3518.3|3526.5|3520.5|3523.8|3517.8|34
1642498500000|2022-01-18 09:35:00|3524.5|3518.5|3519|3513|3525.3|3519.3|3517.8|3511.8|30
1642498800000|2022-01-18 09:40:00|3519.3|3513.3|3520|3514|3520|3514|3518.5|3512.5|21
1642499100000|2022-01-18 09:45:00|3520.8|3514.8|3526.3|3520.3|3527.8|3521.8|3520.8|3514.8|29
1642499400000|2022-01-18 09:50:00|3526.5|3520.5|3524.8|3518.8|3528|3522|3524.5|3518.5|34
1642499700000|2022-01-18 09:55:00|3525|3519|3523.3|3517.3|3526|3520|3522.3|3516.3|33
1642500000000|2022-01-18 10:00:00|3524.3|3518.3|3521.5|3515.5|3525|3519|3521|3515|22
1642500300000|2022-01-18 10:05:00|3521.8|3515.8|3522|3516|3523.8|3517.8|3521.5|3515.5|19
1642500600000|2022-01-18 10:10:00|3522.8|3516.8|3527|3521|3527.5|3521.5|3522.5|3516.5|40
1642500900000|2022-01-18 10:15:00|3527.5|3521.5|3528|3522|3530.5|3524.5|3527.3|3521.3|21
1642501200000|2022-01-18 10:20:00|3528.3|3522.3|3531|3525|3531.3|3525.3|3528.3|3522.3|24
1642501500000|2022-01-18 10:25:00|3531.3|3525.3|3527.5|3521.5|3531.3|3525.3|3527.5|3521.5|21
1642501800000|2022-01-18 10:30:00|3527.8|3521.8|3526.3|3520.3|3527.8|3521.8|3525.5|3519.5|23
1642502100000|2022-01-18 10:35:00|3526.5|3520.5|3526.8|3520.8|3528.8|3522.8|3526|3520|23
1642502400000|2022-01-18 10:40:00|3526.5|3520.5|3529|3523|3529|3523|3526.5|3520.5|12
1642502700000|2022-01-18 10:45:00|3529.3|3523.3|3530.5|3524.5|3531.8|3525.8|3529.3|3523.3|21
1642503000000|2022-01-18 10:50:00|3531|3525|3531.5|3525.5|3532.3|3526.3|3531|3525|20
1642503300000|2022-01-18 10:55:00|3531.3|3525.3|3531.3|3525.3|3531.8|3525.8|3530.5|3524.5|24
1642503600000|2022-01-18 11:00:00|3531|3525|3527.8|3521.8|3531|3525|3527.3|3521.3|10
1642503900000|2022-01-18 11:05:00|3527.3|3521.3|3526.8|3520.8|3529.5|3523.5|3526.5|3520.5|17
1642504200000|2022-01-18 11:10:00|3527|3521|3529.3|3523.3|3530.5|3524.5|3527|3521|18
1642504500000|2022-01-18 11:15:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642504800000|2022-01-18 11:20:00|3530|3524|3529.8|3523.8|3530.5|3524.5|3527.8|3521.8|12
1642505100000|2022-01-18 11:25:00|3529.5|3523.5|3529.8|3523.8|3530|3524|3529.3|3523.3|16
1642505400000|2022-01-18 11:30:00|3529.5|3523.5|3530|3524|3530.3|3524.3|3528.5|3522.5|15
1642505700000|2022-01-18 11:35:00|3530.8|3524.8|3532|3526|3532.3|3526.3|3528.3|3522.3|31
1642506000000|2022-01-18 11:40:00|3532.3|3526.3|3531|3525|3532.3|3526.3|3530.8|3524.8|23
1642506300000|2022-01-18 11:45:00|3531.3|3525.3|3530.5|3524.5|3532.3|3526.3|3530.3|3524.3|23
1642506600000|2022-01-18 11:50:00|3530.8|3524.8|3531|3525|3531.8|3525.8|3529.5|3523.5|17
1642506900000|2022-01-18 11:55:00|3531.3|3525.3|3529.3|3523.3|3531.3|3525.3|3529.3|3523.3|11
1642507200000|2022-01-18 12:00:00|3529|3523|3531.5|3525.5|3531.8|3525.8|3528.5|3522.5|17
1642507500000|2022-01-18 12:05:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3530.3|3524.3|7
1642507800000|2022-01-18 12:10:00|3531|3525|3531|3525|3531.8|3525.8|3530.5|3524.5|19
1642508100000|2022-01-18 12:15:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|4
1642508400000|2022-01-18 12:20:00|3530.3|3524.3|3530.8|3524.8|3532|3526|3529.5|3523.5|19
1642508700000|2022-01-18 12:25:00|3531|3525|3531.8|3525.8|3532.3|3526.3|3530|3524|25
1642509000000|2022-01-18 12:30:00|3532|3526|3537.3|3531.3|3540|3534|3532|3526|57
1642509300000|2022-01-18 12:35:00|3536.8|3530.8|3534.5|3528.5|3536.8|3530.8|3533|3527|27
1642509600000|2022-01-18 12:40:00|3535|3529|3532.3|3526.3|3535|3529|3531.3|3525.3|40
1642509900000|2022-01-18 12:45:00|3532|3526|3533.5|3527.5|3535.5|3529.5|3532|3526|29
1642510200000|2022-01-18 12:50:00|3533.3|3527.3|3534.5|3528.5|3538|3532|3531.8|3525.8|80
1642510500000|2022-01-18 12:55:00|3534.8|3528.8|3534.8|3528.8|3539.5|3533.5|3532.8|3526.8|63
1642510800000|2022-01-18 13:00:00|3534.5|3528.5|3538.3|3532.3|3545|3539|3532|3526|182
1642511100000|2022-01-18 13:05:00|3538.5|3532.5|3535.8|3529.8|3538.5|3532.5|3534.3|3528.3|99
1642511400000|2022-01-18 13:10:00|3536|3530|3535.8|3529.8|3538.5|3532.5|3533.8|3527.8|87
1642511700000|2022-01-18 13:15:00|3535.3|3529.3|3536|3530|3536|3530|3530.8|3524.8|73
1642512000000|2022-01-18 13:20:00|3536.5|3530.5|3542|3536|3542|3536|3535.3|3529.3|68
1642512300000|2022-01-18 13:25:00|3542.3|3536.3|3544|3538|3546|3540|3542.3|3536.3|59
1642512600000|2022-01-18 13:30:00|3544.3|3538.3|3553.5|3547.5|3553.5|3547.5|3544.3|3538.3|104
1642512900000|2022-01-18 13:35:00|3552.8|3546.8|3554.8|3548.8|3556.8|3550.8|3552|3546|109
1642513200000|2022-01-18 13:40:00|3555|3549|3554.5|3548.5|3556|3550|3551|3545|113
1642513500000|2022-01-18 13:45:00|3555|3549|3554.8|3548.8|3558.3|3552.3|3552.5|3546.5|109
1642513800000|2022-01-18 13:50:00|3555|3549|3553.8|3547.8|3556.3|3550.3|3552.3|3546.3|103
1642514100000|2022-01-18 13:55:00|3554|3548|3551.8|3545.8|3554.3|3548.3|3550.5|3544.5|83
1642514400000|2022-01-18 14:00:00|3552.3|3546.3|3560.8|3554.8|3561.3|3555.3|3549.8|3543.8|93
1642514700000|2022-01-18 14:05:00|3560.5|3554.5|3558.8|3552.8|3561|3555|3556.8|3550.8|82
1642515000000|2022-01-18 14:10:00|3559|3553|3558|3552|3561.3|3555.3|3557.5|3551.5|72
1642515300000|2022-01-18 14:15:00|3557.8|3551.8|3551.5|3545.5|3557.8|3551.8|3545.5|3539.5|109
1642515600000|2022-01-18 14:20:00|3551.3|3545.3|3550.8|3544.8|3551.8|3545.8|3549.3|3543.3|78
1642515900000|2022-01-18 14:25:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3547.5|3541.5|61
1642516200000|2022-01-18 14:30:00|3553.3|3547.3|3555|3549|3555|3549|3548.8|3542.8|86
1642516500000|2022-01-18 14:35:00|3555.3|3549.3|3555.8|3549.8|3557|3551|3552.5|3546.5|80
1642516800000|2022-01-18 14:40:00|3556|3550|3556.5|3550.5|3558.3|3552.3|3554|3548|91
1642517100000|2022-01-18 14:45:00|3556.8|3550.8|3554.8|3548.8|3558.5|3552.5|3550.8|3544.8|83
1642517400000|2022-01-18 14:50:00|3554.5|3548.5|3549.3|3543.3|3556.3|3550.3|3548.8|3542.8|90
1642517700000|2022-01-18 14:55:00|3549|3543|3548.8|3542.8|3551.5|3545.5|3544.5|3538.5|88
1642518000000|2022-01-18 15:00:00|3548.5|3542.5|3552.8|3546.8|3555.8|3549.8|3548.5|3542.5|174
1642518300000|2022-01-18 15:05:00|3553|3547|3558.8|3552.8|3558.8|3552.8|3552|3546|57
1642518600000|2022-01-18 15:10:00|3558.5|3552.5|3559.3|3553.3|3560.3|3554.3|3558.3|3552.3|53
1642518900000|2022-01-18 15:15:00|3558.8|3552.8|3561.5|3555.5|3561.8|3555.8|3558.5|3552.5|73
1642519200000|2022-01-18 15:20:00|3561.8|3555.8|3562.8|3556.8|3563|3557|3559.3|3553.3|41
1642519500000|2022-01-18 15:25:00|3562.5|3556.5|3562.3|3556.3|3563|3557|3560.3|3554.3|30
1642519800000|2022-01-18 15:30:00|3562.5|3556.5|3560.8|3554.8|3562.5|3556.5|3560.5|3554.5|53
1642520100000|2022-01-18 15:35:00|3561|3555|3562.3|3556.3|3562.8|3556.8|3561|3555|26
1642520400000|2022-01-18 15:40:00|3562|3556|3575.3|3569.3|3577|3571|3562|3556|197
1642520700000|2022-01-18 15:45:00|3574|3568|3579.5|3573.5|3580|3574|3574|3568|178
1642521000000|2022-01-18 15:50:00|3579.8|3573.8|3569|3563|3581.5|3575.5|3568.8|3562.8|142
1642521300000|2022-01-18 15:55:00|3569.3|3563.3|3571|3565|3572.3|3566.3|3567.8|3561.8|122
1642521600000|2022-01-18 16:00:00|3572|3566|3570|3564|3572.5|3566.5|3568.8|3562.8|54
1642521900000|2022-01-18 16:05:00|3569.8|3563.8|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|27
1642522200000|2022-01-18 16:10:00|3570|3564|3567.8|3561.8|3570|3564|3565.3|3559.3|45
1642522500000|2022-01-18 16:15:00|3567.3|3561.3|3566|3560|3567.8|3561.8|3565.3|3559.3|40
1642522800000|2022-01-18 16:20:00|3566.3|3560.3|3562.3|3556.3|3567.8|3561.8|3562|3556|48
1642523100000|2022-01-18 16:25:00|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3558.5|3552.5|58
1642523400000|2022-01-18 16:30:00|3561.5|3555.5|3559|3553|3563|3557|3559|3553|33
1642523700000|2022-01-18 16:35:00|3559.5|3553.5|3560.5|3554.5|3561.8|3555.8|3559.5|3553.5|24
1642524000000|2022-01-18 16:40:00|3560.8|3554.8|3563.3|3557.3|3564|3558|3560.8|3554.8|27
1642524300000|2022-01-18 16:45:00|3563|3557|3563|3557|3564.8|3558.8|3562|3556|28
1642524600000|2022-01-18 16:50:00|3563.3|3557.3|3560.8|3554.8|3563.3|3557.3|3560.8|3554.8|16
1642524900000|2022-01-18 16:55:00|3561|3555|3561.8|3555.8|3562|3556|3560.5|3554.5|8
1642525200000|2022-01-18 17:00:00|3562|3556|3562|3556|3562.8|3556.8|3561.3|3555.3|9
1642525500000|2022-01-18 17:05:00|3561.8|3555.8|3562|3556|3562|3556|3560.3|3554.3|18
1642525800000|2022-01-18 17:10:00|3562.3|3556.3|3557|3551|3563.5|3557.5|3555.4|3549.4|26
1642526100000|2022-01-18 17:15:00|3556.5|3550.5|3559.5|3553.5|3560|3554|3555.8|3549.8|19
1642526400000|2022-01-18 17:20:00|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3558.3|3552.3|12
1642526700000|2022-01-18 17:25:00|3560.9|3554.9|3559.5|3553.5|3561.5|3555.5|3559.5|3553.5|11
1642527000000|2022-01-18 17:30:00|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.3|3553.3|5
1642527300000|2022-01-18 17:35:00|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|4
1642527600000|2022-01-18 17:40:00|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642527900000|2022-01-18 17:45:00|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3557.8|3551.8|8
1642528200000|2022-01-18 17:50:00|3559|3553|3556|3550|3559.8|3553.8|3555.3|3549.3|11
1642528500000|2022-01-18 17:55:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|4
1642554000000|2022-01-19 01:00:00|3568.5|3562.5|3569.3|3563.3|3570.3|3564.3|3565.8|3559.8|60
1642554300000|2022-01-19 01:05:00|3569.8|3563.8|3569.3|3563.3|3570.5|3564.5|3567|3561|82
1642554600000|2022-01-19 01:10:00|3569|3563|3569.5|3563.5|3569.5|3563.5|3567.3|3561.3|61
1642554900000|2022-01-19 01:15:00|3569.3|3563.3|3567.5|3561.5|3569.5|3563.5|3567.5|3561.5|61
1642555200000|2022-01-19 01:20:00|3567.3|3561.3|3569.3|3563.3|3569.8|3563.8|3567|3561|25
1642555500000|2022-01-19 01:25:00|3569|3563|3570|3564|3572.5|3566.5|3568.5|3562.5|44
1642555800000|2022-01-19 01:30:00|3569.8|3563.8|3572.5|3566.5|3573.3|3567.3|3569.5|3563.5|55
1642556100000|2022-01-19 01:35:00|3573|3567|3573.5|3567.5|3574.5|3568.5|3572.5|3566.5|54
1642556400000|2022-01-19 01:40:00|3573.3|3567.3|3571.5|3565.5|3574.5|3568.5|3569.8|3563.8|74
1642556700000|2022-01-19 01:45:00|3571.3|3565.3|3571.5|3565.5|3573.3|3567.3|3570.3|3564.3|119
1642557000000|2022-01-19 01:50:00|3571.3|3565.3|3569|3563|3571.5|3565.5|3568.8|3562.8|71
1642557300000|2022-01-19 01:55:00|3568.8|3562.8|3571|3565|3572.5|3566.5|3568.5|3562.5|108
1642557600000|2022-01-19 02:00:00|3570.8|3564.8|3574.9|3568.9|3575.5|3569.5|3568|3562|111
1642557900000|2022-01-19 02:05:00|3574.5|3568.5|3581|3575|3581|3575|3574|3568|50
1642558200000|2022-01-19 02:10:00|3580.8|3574.8|3577.8|3571.8|3581.8|3575.8|3577.8|3571.8|62
1642558500000|2022-01-19 02:15:00|3578|3572|3578|3572|3579.3|3573.3|3577.8|3571.8|4
1642558800000|2022-01-19 02:20:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1642559400000|2022-01-19 02:30:00|3578.5|3572.5|3575.5|3569.5|3580.8|3574.8|3574|3568|100
1642559700000|2022-01-19 02:35:00|3575.3|3569.3|3576.5|3570.5|3577.5|3571.5|3571.3|3565.3|76
1642560000000|2022-01-19 02:40:00|3576.8|3570.8|3577.5|3571.5|3578.8|3572.8|3573.8|3567.8|78
1642560300000|2022-01-19 02:45:00|3577.8|3571.8|3578|3572|3579|3573|3577|3571|76
1642560600000|2022-01-19 02:50:00|3578.3|3572.3|3575|3569|3578.8|3572.8|3571.3|3565.3|94
1642560900000|2022-01-19 02:55:00|3573.5|3567.5|3574.5|3568.5|3575.3|3569.3|3573|3567|50
1642561200000|2022-01-19 03:00:00|3574.3|3568.3|3576.8|3570.8|3577.8|3571.8|3573.3|3567.3|61
1642561500000|2022-01-19 03:05:00|3577|3571|3576.5|3570.5|3577.5|3571.5|3576.3|3570.3|56
1642561800000|2022-01-19 03:10:00|3576.8|3570.8|3574.3|3568.3|3577.5|3571.5|3573.8|3567.8|92
1642562100000|2022-01-19 03:15:00|3574.5|3568.5|3575.3|3569.3|3576.8|3570.8|3574|3568|75
1642562400000|2022-01-19 03:20:00|3575|3569|3572.8|3566.8|3575|3569|3569.8|3563.8|49
1642562700000|2022-01-19 03:25:00|3572.5|3566.5|3569|3563|3572.5|3566.5|3568.3|3562.3|57
1642563000000|2022-01-19 03:30:00|3569.3|3563.3|3566.8|3560.8|3570.5|3564.5|3566.8|3560.8|22
1642563300000|2022-01-19 03:35:00|3566.5|3560.5|3567|3561|3567.8|3561.8|3566|3560|11
1642563600000|2022-01-19 03:40:00|3566.8|3560.8|3568.5|3562.5|3568.8|3562.8|3566.3|3560.3|7
1642563900000|2022-01-19 03:45:00|3568.3|3562.3|3568.3|3562.3|3569|3563|3568|3562|10
1642564200000|2022-01-19 03:50:00|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|5
1642564500000|2022-01-19 03:55:00|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|8
1642564800000|2022-01-19 04:00:00|3568.5|3562.5|3569.8|3563.8|3570.3|3564.3|3568.3|3562.3|8
1642565100000|2022-01-19 04:05:00|3570|3564|3569.8|3563.8|3570.5|3564.5|3569.3|3563.3|14
1642565400000|2022-01-19 04:10:00|3569.5|3563.5|3568.3|3562.3|3569.5|3563.5|3568.3|3562.3|7
1642565700000|2022-01-19 04:15:00|3568|3562|3570|3564|3570.5|3564.5|3567.8|3561.8|8
1642566000000|2022-01-19 04:20:00|3569.8|3563.8|3571|3565|3571.3|3565.3|3569.5|3563.5|9
1642566300000|2022-01-19 04:25:00|3572|3566|3573|3567|3573|3567|3571.8|3565.8|7
1642566600000|2022-01-19 04:30:00|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|3
1642566900000|2022-01-19 04:35:00|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|4
1642567200000|2022-01-19 04:40:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1642567500000|2022-01-19 04:45:00|3571.8|3565.8|3570.3|3564.3|3572|3566|3570.3|3564.3|7
1642567800000|2022-01-19 04:50:00|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|3
1642568100000|2022-01-19 04:55:00|3568.5|3562.5|3567.8|3561.8|3568.8|3562.8|3567.8|3561.8|8
1642568400000|2022-01-19 05:00:00|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1642569000000|2022-01-19 05:10:00|3567|3561|3568|3562|3568|3562|3567|3561|3
1642569300000|2022-01-19 05:15:00|3567.8|3561.8|3567|3561|3567.8|3561.8|3567|3561|3
1642569600000|2022-01-19 05:20:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642570200000|2022-01-19 05:30:00|3567.3|3561.3|3569.8|3563.8|3571.8|3565.8|3567.3|3561.3|121
1642570500000|2022-01-19 05:35:00|3569.5|3563.5|3568.8|3562.8|3570.3|3564.3|3568.5|3562.5|77
1642570800000|2022-01-19 05:40:00|3568.5|3562.5|3560.5|3554.5|3569|3563|3560.3|3554.3|102
1642571100000|2022-01-19 05:45:00|3560.8|3554.8|3559.8|3553.8|3561.8|3555.8|3559.3|3553.3|102
1642571400000|2022-01-19 05:50:00|3559.5|3553.5|3565.3|3559.3|3568|3562|3559.5|3553.5|163
1642571700000|2022-01-19 05:55:00|3565.5|3559.5|3565.8|3559.8|3567|3561|3565|3559|64
1642572000000|2022-01-19 06:00:00|3565.5|3559.5|3568.5|3562.5|3569.5|3563.5|3564|3558|107
1642572300000|2022-01-19 06:05:00|3568.3|3562.3|3570.3|3564.3|3571.8|3565.8|3567|3561|80
1642572600000|2022-01-19 06:10:00|3570|3564|3567.5|3561.5|3570.8|3564.8|3567.3|3561.3|57
1642572900000|2022-01-19 06:15:00|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567|3561|46
1642573200000|2022-01-19 06:20:00|3568|3562|3571|3565|3571|3565|3566.8|3560.8|47
1642573500000|2022-01-19 06:25:00|3571.3|3565.3|3569.3|3563.3|3572.5|3566.5|3568.5|3562.5|147
1642573800000|2022-01-19 06:30:00|3569|3563|3566.3|3560.3|3569|3563|3565.5|3559.5|143
1642574100000|2022-01-19 06:35:00|3566|3560|3567.8|3561.8|3568.5|3562.5|3564.8|3558.8|65
1642574400000|2022-01-19 06:40:00|3568|3562|3569.3|3563.3|3569.5|3563.5|3566.8|3560.8|49
1642574700000|2022-01-19 06:45:00|3569.5|3563.5|3569|3563|3569.8|3563.8|3566.8|3560.8|39
1642575000000|2022-01-19 06:50:00|3569.5|3563.5|3566.8|3560.8|3571.8|3565.8|3566.5|3560.5|58
1642575300000|2022-01-19 06:55:00|3566.5|3560.5|3564.8|3558.8|3567.3|3561.3|3564|3558|24
1642575600000|2022-01-19 07:00:00|3564.5|3558.5|3565.8|3559.8|3567|3561|3564.3|3558.3|14
1642575900000|2022-01-19 07:05:00|3566|3560|3565.8|3559.8|3566.8|3560.8|3565.3|3559.3|10
1642576200000|2022-01-19 07:10:00|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.3|3558.3|5
1642576500000|2022-01-19 07:15:00|3564.8|3558.8|3566|3560|3566|3560|3564.8|3558.8|7
1642576800000|2022-01-19 07:20:00|3566.3|3560.3|3565|3559|3566.3|3560.3|3564.8|3558.8|10
1642577100000|2022-01-19 07:25:00|3565.3|3559.3|3564.8|3558.8|3565.8|3559.8|3564.8|3558.8|4
1642577400000|2022-01-19 07:30:00|3564.5|3558.5|3565.8|3559.8|3565.8|3559.8|3564|3558|8
1642577700000|2022-01-19 07:35:00|3565.5|3559.5|3563.5|3557.5|3565.5|3559.5|3561.3|3555.3|13
1642578000000|2022-01-19 07:40:00|3563.8|3557.8|3556|3550|3566|3560|3556|3550|24
1642578300000|2022-01-19 07:45:00|3556.3|3550.3|3555.3|3549.3|3556.3|3550.3|3554.3|3548.3|40
1642578600000|2022-01-19 07:50:00|3555.5|3549.5|3553.3|3547.3|3556.5|3550.5|3553.3|3547.3|15
1642578900000|2022-01-19 07:55:00|3554.5|3548.5|3554|3548|3554.5|3548.5|3552.8|3546.8|9
1642579200000|2022-01-19 08:00:00|3554.3|3548.3|3561|3555|3564.9|3558.9|3552.5|3546.5|61
1642579500000|2022-01-19 08:05:00|3561.8|3555.8|3563.5|3557.5|3564.8|3558.8|3561.8|3555.8|7
1642579800000|2022-01-19 08:10:00|3563.8|3557.8|3563.3|3557.3|3565|3559|3562.5|3556.5|22
1642580100000|2022-01-19 08:15:00|3563.5|3557.5|3559.3|3553.3|3564|3558|3556.3|3550.3|32
1642580400000|2022-01-19 08:20:00|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|9
1642580700000|2022-01-19 08:25:00|3560.3|3554.3|3561.8|3555.8|3561.8|3555.8|3560.3|3554.3|4
1642581000000|2022-01-19 08:30:00|3561|3555|3563.8|3557.8|3564.8|3558.8|3561|3555|17
1642581300000|2022-01-19 08:35:00|3563.5|3557.5|3563|3557|3563.8|3557.8|3562.8|3556.8|12
1642581600000|2022-01-19 08:40:00|3562.8|3556.8|3564|3558|3564.5|3558.5|3562.8|3556.8|18
1642581900000|2022-01-19 08:45:00|3564.3|3558.3|3575|3569|3576|3570|3564.3|3558.3|56
1642582200000|2022-01-19 08:50:00|3574.8|3568.8|3577.5|3571.5|3579.5|3573.5|3572.5|3566.5|29
1642582500000|2022-01-19 08:55:00|3579|3573|3583.5|3577.5|3584|3578|3579|3573|18
1642582800000|2022-01-19 09:00:00|3583.8|3577.8|3581.8|3575.8|3583.8|3577.8|3578.3|3572.3|23
1642583100000|2022-01-19 09:05:00|3582|3576|3578.5|3572.5|3583|3577|3578.5|3572.5|31
1642583400000|2022-01-19 09:10:00|3578.8|3572.8|3575|3569|3581.5|3575.5|3574.8|3568.8|47
1642583700000|2022-01-19 09:15:00|3575.5|3569.5|3572|3566|3579.8|3573.8|3572|3566|30
1642584000000|2022-01-19 09:20:00|3572.3|3566.3|3573|3567|3575.5|3569.5|3570.8|3564.8|37
1642584300000|2022-01-19 09:25:00|3573.3|3567.3|3573.5|3567.5|3577.8|3571.8|3570.8|3564.8|49
1642584600000|2022-01-19 09:30:00|3573.3|3567.3|3572.5|3566.5|3573.5|3567.5|3570|3564|35
1642584900000|2022-01-19 09:35:00|3572.8|3566.8|3572.5|3566.5|3574.5|3568.5|3571.8|3565.8|28
1642585200000|2022-01-19 09:40:00|3572.8|3566.8|3574.5|3568.5|3574.5|3568.5|3572.3|3566.3|33
1642585500000|2022-01-19 09:45:00|3575.5|3569.5|3574.8|3568.8|3577.5|3571.5|3573.5|3567.5|27
1642585800000|2022-01-19 09:50:00|3575|3569|3574.5|3568.5|3576.5|3570.5|3574|3568|25
1642586100000|2022-01-19 09:55:00|3574.3|3568.3|3575.5|3569.5|3576.8|3570.8|3574|3568|23
1642586400000|2022-01-19 10:00:00|3575.3|3569.3|3572.8|3566.8|3576|3570|3571.8|3565.8|19
1642586700000|2022-01-19 10:05:00|3573|3567|3574|3568|3575.5|3569.5|3572.8|3566.8|36
1642587000000|2022-01-19 10:10:00|3573.8|3567.8|3580.5|3574.5|3580.5|3574.5|3573.3|3567.3|66
1642587300000|2022-01-19 10:15:00|3581.5|3575.5|3582.3|3576.3|3584.3|3578.3|3581.5|3575.5|32
1642587600000|2022-01-19 10:20:00|3581.3|3575.3|3578.3|3572.3|3581.3|3575.3|3578|3572|34
1642587900000|2022-01-19 10:25:00|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3574|3568|39
1642588200000|2022-01-19 10:30:00|3579.3|3573.3|3576.5|3570.5|3579.5|3573.5|3576.3|3570.3|13
1642588500000|2022-01-19 10:35:00|3576.3|3570.3|3574.3|3568.3|3577|3571|3574|3568|14
1642588800000|2022-01-19 10:40:00|3574|3568|3575|3569|3577|3571|3573.5|3567.5|13
1642589100000|2022-01-19 10:45:00|3574.8|3568.8|3572.8|3566.8|3575.8|3569.8|3571.5|3565.5|22
1642589400000|2022-01-19 10:50:00|3572.3|3566.3|3568.5|3562.5|3572.3|3566.3|3568|3562|17
1642589700000|2022-01-19 10:55:00|3568.8|3562.8|3572.8|3566.8|3573.3|3567.3|3568.8|3562.8|16
1642590000000|2022-01-19 11:00:00|3572.5|3566.5|3572.5|3566.5|3573|3567|3572.3|3566.3|10
1642590300000|2022-01-19 11:05:00|3572.8|3566.8|3570.3|3564.3|3572.8|3566.8|3568.3|3562.3|27
1642590600000|2022-01-19 11:10:00|3569.8|3563.8|3567.3|3561.3|3569.8|3563.8|3567.3|3561.3|27
1642590900000|2022-01-19 11:15:00|3567.5|3561.5|3565.3|3559.3|3567.5|3561.5|3565.3|3559.3|35
1642591200000|2022-01-19 11:20:00|3566|3560|3566|3560|3566.5|3560.5|3563.8|3557.8|41
1642591500000|2022-01-19 11:25:00|3566.3|3560.3|3567.8|3561.8|3569.8|3563.8|3566|3560|31
1642591800000|2022-01-19 11:30:00|3567.5|3561.5|3568.3|3562.3|3569.5|3563.5|3567.5|3561.5|23
1642592100000|2022-01-19 11:35:00|3569.3|3563.3|3571|3565|3572|3566|3568.3|3562.3|22
1642592400000|2022-01-19 11:40:00|3570.5|3564.5|3573.5|3567.5|3575|3569|3570.5|3564.5|20
1642592700000|2022-01-19 11:45:00|3573.8|3567.8|3577.3|3571.3|3578|3572|3573.8|3567.8|22
1642593000000|2022-01-19 11:50:00|3577.1|3571.1|3573|3567|3578|3572|3573|3567|15
1642593300000|2022-01-19 11:55:00|3572.8|3566.8|3576.3|3570.3|3578.3|3572.3|3569.5|3563.5|34
1642593600000|2022-01-19 12:00:00|3576|3570|3574.8|3568.8|3576|3570|3574|3568|8
1642593900000|2022-01-19 12:05:00|3574|3568|3572|3566|3574|3568|3572|3566|5
1642594200000|2022-01-19 12:10:00|3573|3567|3569.3|3563.3|3574|3568|3569|3563|32
1642594500000|2022-01-19 12:15:00|3569.5|3563.5|3573.5|3567.5|3574.8|3568.8|3569.5|3563.5|18
1642594800000|2022-01-19 12:20:00|3573.3|3567.3|3571.3|3565.3|3573.3|3567.3|3569.3|3563.3|29
1642595100000|2022-01-19 12:25:00|3571.5|3565.5|3574.3|3568.3|3574.3|3568.3|3571.5|3565.5|8
1642595400000|2022-01-19 12:30:00|3574|3568|3569.8|3563.8|3575.8|3569.8|3568.8|3562.8|42
1642595700000|2022-01-19 12:35:00|3569.3|3563.3|3566.3|3560.3|3570|3564|3565.5|3559.5|31
1642596000000|2022-01-19 12:40:00|3566.5|3560.5|3569.8|3563.8|3570.3|3564.3|3566.5|3560.5|27
1642596300000|2022-01-19 12:45:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|25
1642596600000|2022-01-19 12:50:00|3569.5|3563.5|3573|3567|3573|3567|3569|3563|68
1642596900000|2022-01-19 12:55:00|3573.8|3567.8|3576.5|3570.5|3577.5|3571.5|3571|3565|76
1642597200000|2022-01-19 13:00:00|3576.8|3570.8|3592.3|3586.3|3593.5|3587.5|3576.8|3570.8|345
1642597500000|2022-01-19 13:05:00|3592.5|3586.5|3587.8|3581.8|3593.5|3587.5|3587.8|3581.8|216
1642597800000|2022-01-19 13:10:00|3587.5|3581.5|3585.8|3579.8|3587.5|3581.5|3582|3576|157
1642598100000|2022-01-19 13:15:00|3586|3580|3586.3|3580.3|3591.8|3585.8|3585.5|3579.5|137
1642598400000|2022-01-19 13:20:00|3586.5|3580.5|3587|3581|3589|3583|3583.3|3577.3|115
1642598700000|2022-01-19 13:25:00|3586.5|3580.5|3586.8|3580.8|3587.3|3581.3|3581.3|3575.3|95
1642599000000|2022-01-19 13:30:00|3587|3581|3587.8|3581.8|3592.5|3586.5|3585.5|3579.5|80
1642599300000|2022-01-19 13:35:00|3588|3582|3595.5|3589.5|3595.5|3589.5|3588|3582|77
1642599600000|2022-01-19 13:40:00|3595.8|3589.8|3596|3590|3596.8|3590.8|3591.8|3585.8|106
1642599900000|2022-01-19 13:45:00|3595.5|3589.5|3595.8|3589.8|3596.5|3590.5|3592|3586|73
1642600200000|2022-01-19 13:50:00|3595.5|3589.5|3594.8|3588.8|3596.5|3590.5|3593.8|3587.8|69
1642600500000|2022-01-19 13:55:00|3594.5|3588.5|3596|3590|3597|3591|3593.8|3587.8|93
1642600800000|2022-01-19 14:00:00|3596.5|3590.5|3596.5|3590.5|3598.5|3592.5|3593.5|3587.5|102
1642601100000|2022-01-19 14:05:00|3596.8|3590.8|3596|3590|3597.5|3591.5|3594.5|3588.5|66
1642601400000|2022-01-19 14:10:00|3596.3|3590.3|3600.8|3594.8|3602.3|3596.3|3594.3|3588.3|115
1642601700000|2022-01-19 14:15:00|3601|3595|3608.5|3602.5|3609.8|3603.8|3601|3595|110
1642602000000|2022-01-19 14:20:00|3608.8|3602.8|3605.3|3599.3|3610.5|3604.5|3605|3599|96
1642602300000|2022-01-19 14:25:00|3605.5|3599.5|3599.5|3593.5|3606.8|3600.8|3595|3589|158
1642602600000|2022-01-19 14:30:00|3599.3|3593.3|3596.3|3590.3|3599.8|3593.8|3591|3585|164
1642602900000|2022-01-19 14:35:00|3596.5|3590.5|3597.5|3591.5|3601.5|3595.5|3596.5|3590.5|118
1642603200000|2022-01-19 14:40:00|3597.8|3591.8|3600.5|3594.5|3600.5|3594.5|3592.3|3586.3|90
1642603500000|2022-01-19 14:45:00|3600.8|3594.8|3604.3|3598.3|3610|3604|3600.8|3594.8|168
1642603800000|2022-01-19 14:50:00|3604.8|3598.8|3604.8|3598.8|3606.8|3600.8|3603.8|3597.8|67
1642604100000|2022-01-19 14:55:00|3605|3599|3609.3|3603.3|3609.8|3603.8|3604.8|3598.8|85
1642604400000|2022-01-19 15:00:00|3609.5|3603.5|3604.3|3598.3|3609.5|3603.5|3602.8|3596.8|161
1642604700000|2022-01-19 15:05:00|3603.8|3597.8|3604.3|3598.3|3607.5|3601.5|3603.5|3597.5|66
1642605000000|2022-01-19 15:10:00|3604.5|3598.5|3606|3600|3607.8|3601.8|3604.5|3598.5|91
1642605300000|2022-01-19 15:15:00|3605.8|3599.8|3599.8|3593.8|3606.3|3600.3|3598|3592|95
1642605600000|2022-01-19 15:20:00|3599.5|3593.5|3594.3|3588.3|3599.8|3593.8|3593.5|3587.5|63
1642605900000|2022-01-19 15:25:00|3594.5|3588.5|3592|3586|3596|3590|3586|3580|111
1642606200000|2022-01-19 15:30:00|3592.3|3586.3|3586|3580|3592.8|3586.8|3585.8|3579.8|89
1642606500000|2022-01-19 15:35:00|3586.3|3580.3|3584.8|3578.8|3589.5|3583.5|3584.3|3578.3|95
1642606800000|2022-01-19 15:40:00|3584.5|3578.5|3584|3578|3586.8|3580.8|3581|3575|135
1642607100000|2022-01-19 15:45:00|3584.3|3578.3|3586.5|3580.5|3587.5|3581.5|3582.5|3576.5|65
1642607400000|2022-01-19 15:50:00|3586.8|3580.8|3586.3|3580.3|3589.5|3583.5|3584.8|3578.8|82
1642607700000|2022-01-19 15:55:00|3586|3580|3586.3|3580.3|3587.3|3581.3|3582.5|3576.5|88
1642608000000|2022-01-19 16:00:00|3586|3580|3588.3|3582.3|3589|3583|3585.8|3579.8|49
1642608300000|2022-01-19 16:05:00|3589|3583|3596.5|3590.5|3597|3591|3588.5|3582.5|38
1642608600000|2022-01-19 16:10:00|3596|3590|3594.3|3588.3|3596.3|3590.3|3593.5|3587.5|34
1642608900000|2022-01-19 16:15:00|3594.5|3588.5|3591|3585|3596.5|3590.5|3588.5|3582.5|42
1642609200000|2022-01-19 16:20:00|3591.3|3585.3|3590.3|3584.3|3592.3|3586.3|3589.8|3583.8|54
1642609500000|2022-01-19 16:25:00|3590.5|3584.5|3592.5|3586.5|3592.5|3586.5|3590|3584|21
1642609800000|2022-01-19 16:30:00|3592.8|3586.8|3594|3588|3595|3589|3592.3|3586.3|34
1642610100000|2022-01-19 16:35:00|3593.8|3587.8|3592.3|3586.3|3594|3588|3591|3585|36
1642610400000|2022-01-19 16:40:00|3592|3586|3590|3584|3592.3|3586.3|3589.3|3583.3|42
1642610700000|2022-01-19 16:45:00|3590.3|3584.3|3592|3586|3592.3|3586.3|3590.3|3584.3|14
1642611000000|2022-01-19 16:50:00|3592.3|3586.3|3591.3|3585.3|3592.8|3586.8|3590|3584|15
1642611300000|2022-01-19 16:55:00|3591|3585|3591.8|3585.8|3592.8|3586.8|3590|3584|28
1642611600000|2022-01-19 17:00:00|3590.9|3584.9|3586.8|3580.8|3590.9|3584.9|3586|3580|15
1642611900000|2022-01-19 17:05:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1642612200000|2022-01-19 17:10:00|3586.3|3580.3|3586.5|3580.5|3587|3581|3586.3|3580.3|4
1642612500000|2022-01-19 17:15:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|7
1642612800000|2022-01-19 17:20:00|3586.8|3580.8|3588.5|3582.5|3588.5|3582.5|3586.5|3580.5|24
1642613100000|2022-01-19 17:25:00|3587.5|3581.5|3587.8|3581.8|3589|3583|3587.5|3581.5|6
1642613400000|2022-01-19 17:30:00|3588|3582|3589.3|3583.3|3589.5|3583.5|3588|3582|5
1642613700000|2022-01-19 17:35:00|3588.5|3582.5|3590.5|3584.5|3590.8|3584.8|3587.8|3581.8|15
1642614000000|2022-01-19 17:40:00|3590.8|3584.8|3592.5|3586.5|3592.8|3586.8|3590|3584|46
1642614300000|2022-01-19 17:45:00|3593|3587|3595.3|3589.3|3595.5|3589.5|3592.8|3586.8|34
1642614600000|2022-01-19 17:50:00|3594.8|3588.8|3595.8|3589.8|3596.5|3590.5|3594.8|3588.8|9
1642614900000|2022-01-19 17:55:00|3595.9|3589.9|3597.9|3591.9|3597.9|3591.9|3595.9|3589.9|8
1642640400000|2022-01-20 01:00:00|3584.5|3578.5|3587.5|3581.5|3588.5|3582.5|3584|3578|32
1642640700000|2022-01-20 01:05:00|3586.8|3580.8|3596|3590|3596|3590|3586.3|3580.3|102
1642641000000|2022-01-20 01:10:00|3596.3|3590.3|3586.3|3580.3|3597.8|3591.8|3585|3579|82
1642641300000|2022-01-20 01:15:00|3586|3580|3585.3|3579.3|3586.5|3580.5|3580.8|3574.8|93
1642641600000|2022-01-20 01:20:00|3585|3579|3581.5|3575.5|3587.3|3581.3|3580.3|3574.3|144
1642641900000|2022-01-20 01:25:00|3581.8|3575.8|3585|3579|3587.3|3581.3|3581.8|3575.8|104
1642642200000|2022-01-20 01:30:00|3585.5|3579.5|3584.5|3578.5|3587|3581|3583|3577|96
1642642500000|2022-01-20 01:35:00|3584.8|3578.8|3585|3579|3587|3581|3583.9|3577.9|49
1642642800000|2022-01-20 01:40:00|3585.3|3579.3|3591|3585|3591.5|3585.5|3585.3|3579.3|93
1642643100000|2022-01-20 01:45:00|3591.3|3585.3|3590.8|3584.8|3593.5|3587.5|3589.5|3583.5|131
1642643400000|2022-01-20 01:50:00|3591|3585|3591|3585|3595.5|3589.5|3590.3|3584.3|117
1642643700000|2022-01-20 01:55:00|3591.3|3585.3|3587.5|3581.5|3593.5|3587.5|3585.8|3579.8|153
1642644000000|2022-01-20 02:00:00|3587|3581|3591.5|3585.5|3593.5|3587.5|3587|3581|133
1642644300000|2022-01-20 02:05:00|3590.8|3584.8|3594.8|3588.8|3595.8|3589.8|3590.5|3584.5|192
1642644600000|2022-01-20 02:10:00|3595|3589|3593|3587|3597.8|3591.8|3593|3587|48
1642644900000|2022-01-20 02:15:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1642645500000|2022-01-20 02:25:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642645800000|2022-01-20 02:30:00|3592.8|3586.8|3591.5|3585.5|3593|3587|3587.5|3581.5|95
1642646100000|2022-01-20 02:35:00|3591.3|3585.3|3592.3|3586.3|3593.3|3587.3|3590.8|3584.8|21
1642646400000|2022-01-20 02:40:00|3592.5|3586.5|3591.8|3585.8|3593|3587|3590.8|3584.8|18
1642646700000|2022-01-20 02:45:00|3592|3586|3592.8|3586.8|3593.8|3587.8|3592|3586|17
1642647000000|2022-01-20 02:50:00|3593|3587|3588|3582|3593|3587|3588|3582|24
1642647300000|2022-01-20 02:55:00|3588.3|3582.3|3590.5|3584.5|3592.3|3586.3|3588|3582|63
1642647600000|2022-01-20 03:00:00|3590.3|3584.3|3592.8|3586.8|3593.3|3587.3|3590.3|3584.3|86
1642647900000|2022-01-20 03:05:00|3593|3587|3591.8|3585.8|3595.8|3589.8|3591.3|3585.3|63
1642648200000|2022-01-20 03:10:00|3592.3|3586.3|3594.8|3588.8|3597.5|3591.5|3591.8|3585.8|86
1642648500000|2022-01-20 03:15:00|3594.5|3588.5|3603.5|3597.5|3603.5|3597.5|3594.3|3588.3|97
1642648800000|2022-01-20 03:20:00|3603.3|3597.3|3604|3598|3606.8|3600.8|3602|3596|107
1642649100000|2022-01-20 03:25:00|3604.8|3598.8|3600.8|3594.8|3606.3|3600.3|3600.8|3594.8|119
1642649400000|2022-01-20 03:30:00|3601|3595|3603.3|3597.3|3604.5|3598.5|3600.1|3594.1|46
1642649700000|2022-01-20 03:35:00|3602.3|3596.3|3601.3|3595.3|3604.5|3598.5|3601.3|3595.3|19
1642650000000|2022-01-20 03:40:00|3601.5|3595.5|3600.3|3594.3|3602|3596|3599.3|3593.3|28
1642650300000|2022-01-20 03:45:00|3600.5|3594.5|3599.3|3593.3|3602.5|3596.5|3598.4|3592.4|24
1642650600000|2022-01-20 03:50:00|3599|3593|3600.3|3594.3|3601|3595|3597.3|3591.3|43
1642650900000|2022-01-20 03:55:00|3600.5|3594.5|3599|3593|3601.8|3595.8|3598.3|3592.3|33
1642651200000|2022-01-20 04:00:00|3599.3|3593.3|3599.3|3593.3|3600.5|3594.5|3596.9|3590.9|85
1642651500000|2022-01-20 04:05:00|3599|3593|3597|3591|3599|3593|3595.3|3589.3|41
1642651800000|2022-01-20 04:10:00|3597.3|3591.3|3597.3|3591.3|3598.3|3592.3|3596|3590|22
1642652100000|2022-01-20 04:15:00|3597.8|3591.8|3597.3|3591.3|3598|3592|3596.8|3590.8|8
1642652400000|2022-01-20 04:20:00|3597.5|3591.5|3597|3591|3598.5|3592.5|3596.5|3590.5|20
1642652700000|2022-01-20 04:25:00|3597.5|3591.5|3598|3592|3598.5|3592.5|3597.3|3591.3|15
1642653000000|2022-01-20 04:30:00|3598.3|3592.3|3598.5|3592.5|3599|3593|3597|3591|12
1642653300000|2022-01-20 04:35:00|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|6
1642653600000|2022-01-20 04:40:00|3596.5|3590.5|3597.5|3591.5|3598|3592|3596.5|3590.5|13
1642653900000|2022-01-20 04:45:00|3597.8|3591.8|3597.8|3591.8|3598|3592|3597.3|3591.3|6
1642654200000|2022-01-20 04:50:00|3598|3592|3597.8|3591.8|3599|3593|3597.8|3591.8|22
1642654500000|2022-01-20 04:55:00|3598|3592|3599.5|3593.5|3600.3|3594.3|3597.8|3591.8|19
1642654800000|2022-01-20 05:00:00|3599.8|3593.8|3603.5|3597.5|3603.9|3597.9|3599.8|3593.8|18
1642655100000|2022-01-20 05:05:00|3604.3|3598.3|3607.4|3601.4|3607.4|3601.4|3604.3|3598.3|9
1642655400000|2022-01-20 05:10:00|3607.3|3601.3|3608|3602|3608|3602|3606.8|3600.8|8
1642655700000|2022-01-20 05:15:00|3608.3|3602.3|3608|3602|3609.8|3603.8|3608|3602|17
1642656000000|2022-01-20 05:20:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3606.5|3600.5|5
1642656300000|2022-01-20 05:25:00|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3605.3|3599.3|12
1642656600000|2022-01-20 05:30:00|3606|3600|3609|3603|3612.8|3606.8|3605.8|3599.8|212
1642656900000|2022-01-20 05:35:00|3609.3|3603.3|3602.8|3596.8|3610|3604|3602.3|3596.3|84
1642657200000|2022-01-20 05:40:00|3602.5|3596.5|3597.8|3591.8|3603|3597|3597|3591|106
1642657500000|2022-01-20 05:45:00|3597.5|3591.5|3601|3595|3603.3|3597.3|3596.3|3590.3|101
1642657800000|2022-01-20 05:50:00|3600.8|3594.8|3599.8|3593.8|3603.5|3597.5|3599.3|3593.3|75
1642658100000|2022-01-20 05:55:00|3600|3594|3600.5|3594.5|3602.5|3596.5|3599.8|3593.8|58
1642658400000|2022-01-20 06:00:00|3600.8|3594.8|3603.8|3597.8|3604.3|3598.3|3599.8|3593.8|60
1642658700000|2022-01-20 06:05:00|3604|3598|3605.3|3599.3|3605.5|3599.5|3603.3|3597.3|36
1642659000000|2022-01-20 06:10:00|3605|3599|3604.5|3598.5|3606.3|3600.3|3604|3598|32
1642659300000|2022-01-20 06:15:00|3604.8|3598.8|3603.8|3597.8|3605|3599|3601.8|3595.8|49
1642659600000|2022-01-20 06:20:00|3604|3598|3607.3|3601.3|3607.3|3601.3|3604|3598|22
1642659900000|2022-01-20 06:25:00|3608.3|3602.3|3615|3609|3615|3609|3607.8|3601.8|25
1642660200000|2022-01-20 06:30:00|3614.8|3608.8|3612.5|3606.5|3615|3609|3611|3605|45
1642660500000|2022-01-20 06:35:00|3612.8|3606.8|3615.8|3609.8|3616.3|3610.3|3612.8|3606.8|66
1642660800000|2022-01-20 06:40:00|3616.3|3610.3|3615.3|3609.3|3617.5|3611.5|3613.8|3607.8|32
1642661100000|2022-01-20 06:45:00|3615.5|3609.5|3611.3|3605.3|3617|3611|3610.8|3604.8|77
1642661400000|2022-01-20 06:50:00|3611|3605|3614.5|3608.5|3616|3610|3610.5|3604.5|111
1642661700000|2022-01-20 06:55:00|3614|3608|3613.3|3607.3|3615.3|3609.3|3608.5|3602.5|102
1642662000000|2022-01-20 07:00:00|3613|3607|3613.5|3607.5|3614.3|3608.3|3612|3606|13
1642662300000|2022-01-20 07:05:00|3613.8|3607.8|3615.5|3609.5|3615.5|3609.5|3613.8|3607.8|10
1642662600000|2022-01-20 07:10:00|3615.8|3609.8|3619|3613|3621.4|3615.4|3615.8|3609.8|14
1642662900000|2022-01-20 07:15:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1642663200000|2022-01-20 07:20:00|3619|3613|3621.3|3615.3|3622.5|3616.5|3619|3613|17
1642663500000|2022-01-20 07:25:00|3621|3615|3620.8|3614.8|3621.8|3615.8|3620|3614|24
1642663800000|2022-01-20 07:30:00|3620.5|3614.5|3621|3615|3621.8|3615.8|3619.8|3613.8|37
1642664100000|2022-01-20 07:35:00|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.3|3614.3|11
1642664400000|2022-01-20 07:40:00|3621|3615|3620|3614|3621.8|3615.8|3619.8|3613.8|17
1642664700000|2022-01-20 07:45:00|3620.3|3614.3|3620|3614|3620.5|3614.5|3619.3|3613.3|12
1642665000000|2022-01-20 07:50:00|3620.3|3614.3|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|3
1642665300000|2022-01-20 07:55:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642665600000|2022-01-20 08:00:00|3621.3|3615.3|3616|3610|3624.8|3618.8|3616|3610|73
1642665900000|2022-01-20 08:05:00|3615.8|3609.8|3612.5|3606.5|3615.8|3609.8|3610|3604|71
1642666200000|2022-01-20 08:10:00|3613|3607|3603.5|3597.5|3613|3607|3603.5|3597.5|37
1642666500000|2022-01-20 08:15:00|3603|3597|3605.3|3599.3|3607|3601|3601.3|3595.3|34
1642666800000|2022-01-20 08:20:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3604.8|3598.8|13
1642667100000|2022-01-20 08:25:00|3606.5|3600.5|3610.8|3604.8|3610.8|3604.8|3606.5|3600.5|32
1642667400000|2022-01-20 08:30:00|3611|3605|3614.5|3608.5|3614.5|3608.5|3606.5|3600.5|41
1642667700000|2022-01-20 08:35:00|3614.3|3608.3|3607.3|3601.3|3614.3|3608.3|3607.3|3601.3|37
1642668000000|2022-01-20 08:40:00|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3604.5|3598.5|14
1642668300000|2022-01-20 08:45:00|3605.8|3599.8|3607.8|3601.8|3608.3|3602.3|3605.8|3599.8|18
1642668600000|2022-01-20 08:50:00|3608.1|3602.1|3615.3|3609.3|3615.3|3609.3|3608.1|3602.1|79
1642668900000|2022-01-20 08:55:00|3615.5|3609.5|3616.3|3610.3|3617.5|3611.5|3613.5|3607.5|30
1642669200000|2022-01-20 09:00:00|3616|3610|3634.5|3628.5|3636.1|3630.1|3616|3610|57
1642669500000|2022-01-20 09:05:00|3634|3628|3638.3|3632.3|3639.3|3633.3|3632.8|3626.8|37
1642669800000|2022-01-20 09:10:00|3639.3|3633.3|3633.5|3627.5|3639.5|3633.5|3632.3|3626.3|29
1642670100000|2022-01-20 09:15:00|3634|3628|3630|3624|3634|3628|3630|3624|20
1642670400000|2022-01-20 09:20:00|3629.8|3623.8|3630.3|3624.3|3631|3625|3629.5|3623.5|26
1642670700000|2022-01-20 09:25:00|3630|3624|3636.5|3630.5|3636.8|3630.8|3630|3624|21
1642671000000|2022-01-20 09:30:00|3636.8|3630.8|3635.5|3629.5|3637.3|3631.3|3635.3|3629.3|20
1642671300000|2022-01-20 09:35:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3631.5|3625.5|24
1642671600000|2022-01-20 09:40:00|3635.8|3629.8|3634.5|3628.5|3637.5|3631.5|3634.3|3628.3|21
1642671900000|2022-01-20 09:45:00|3634.8|3628.8|3634|3628|3635.3|3629.3|3633.5|3627.5|16
1642672200000|2022-01-20 09:50:00|3633.8|3627.8|3637|3631|3638|3632|3633.8|3627.8|30
1642672500000|2022-01-20 09:55:00|3636.8|3630.8|3635.3|3629.3|3637|3631|3634.3|3628.3|24
1642672800000|2022-01-20 10:00:00|3635|3629|3636.8|3630.8|3636.8|3630.8|3634.3|3628.3|11
1642673100000|2022-01-20 10:05:00|3636.5|3630.5|3640.3|3634.3|3640.3|3634.3|3636.5|3630.5|20
1642673400000|2022-01-20 10:10:00|3640.5|3634.5|3641.8|3635.8|3641.8|3635.8|3640.5|3634.5|20
1642673700000|2022-01-20 10:15:00|3642|3636|3656.3|3650.3|3656.3|3650.3|3642|3636|57
1642674000000|2022-01-20 10:20:00|3655.8|3649.8|3651|3645|3656.5|3650.5|3650.8|3644.8|35
1642674300000|2022-01-20 10:25:00|3650.8|3644.8|3649.3|3643.3|3651.8|3645.8|3649.3|3643.3|14
1642674600000|2022-01-20 10:30:00|3649.5|3643.5|3647.8|3641.8|3649.8|3643.8|3647.3|3641.3|19
1642674900000|2022-01-20 10:35:00|3648.3|3642.3|3646|3640|3649.3|3643.3|3645.5|3639.5|22
1642675200000|2022-01-20 10:40:00|3645.8|3639.8|3647.3|3641.3|3647.8|3641.8|3643.8|3637.8|19
1642675500000|2022-01-20 10:45:00|3647.8|3641.8|3651.5|3645.5|3652|3646|3647.8|3641.8|19
1642675800000|2022-01-20 10:50:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|4
1642676100000|2022-01-20 10:55:00|3649.5|3643.5|3646.8|3640.8|3649.8|3643.8|3643.5|3637.5|35
1642676400000|2022-01-20 11:00:00|3647|3641|3646|3640|3647.3|3641.3|3646|3640|20
1642676700000|2022-01-20 11:05:00|3646.3|3640.3|3647.5|3641.5|3647.5|3641.5|3645.3|3639.3|12
1642677000000|2022-01-20 11:10:00|3646.8|3640.8|3645|3639|3647.5|3641.5|3645|3639|23
1642677300000|2022-01-20 11:15:00|3644.5|3638.5|3641.5|3635.5|3644.5|3638.5|3641.4|3635.4|22
1642677600000|2022-01-20 11:20:00|3641.3|3635.3|3639.5|3633.5|3641.8|3635.8|3639|3633|13
1642677900000|2022-01-20 11:25:00|3639.3|3633.3|3644.5|3638.5|3646|3640|3639.3|3633.3|21
1642678200000|2022-01-20 11:30:00|3643.5|3637.5|3645|3639|3645|3639|3641.5|3635.5|18
1642678500000|2022-01-20 11:35:00|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3643.5|3637.5|21
1642678800000|2022-01-20 11:40:00|3646|3640|3643.5|3637.5|3646.8|3640.8|3643.5|3637.5|20
1642679100000|2022-01-20 11:45:00|3643.8|3637.8|3643.8|3637.8|3644.8|3638.8|3643.5|3637.5|10
1642679400000|2022-01-20 11:50:00|3643.5|3637.5|3644.5|3638.5|3647|3641|3643.5|3637.5|9
1642679700000|2022-01-20 11:55:00|3644.3|3638.3|3644|3638|3646.3|3640.3|3642.5|3636.5|19
1642680000000|2022-01-20 12:00:00|3643.5|3637.5|3646|3640|3646.8|3640.8|3642.3|3636.3|16
1642680300000|2022-01-20 12:05:00|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.5|3639.5|6
1642680600000|2022-01-20 12:10:00|3645.5|3639.5|3641.8|3635.8|3646|3640|3641.8|3635.8|21
1642680900000|2022-01-20 12:15:00|3641.3|3635.3|3640.3|3634.3|3642|3636|3636.3|3630.3|26
1642681200000|2022-01-20 12:20:00|3639.8|3633.8|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|9
1642681500000|2022-01-20 12:25:00|3639|3633|3639.5|3633.5|3639.8|3633.8|3638|3632|16
1642681800000|2022-01-20 12:30:00|3639|3633|3637|3631|3640.5|3634.5|3637|3631|30
1642682100000|2022-01-20 12:35:00|3637.3|3631.3|3637.5|3631.5|3639.3|3633.3|3635.5|3629.5|44
1642682400000|2022-01-20 12:40:00|3637.8|3631.8|3638|3632|3639.3|3633.3|3636.8|3630.8|23
1642682700000|2022-01-20 12:45:00|3638.3|3632.3|3644.3|3638.3|3645|3639|3638.3|3632.3|46
1642683000000|2022-01-20 12:50:00|3644.8|3638.8|3645|3639|3645|3639|3641.3|3635.3|44
1642683300000|2022-01-20 12:55:00|3645.3|3639.3|3650.5|3644.5|3655.3|3649.3|3644.3|3638.3|91
1642683600000|2022-01-20 13:00:00|3650.3|3644.3|3629.5|3623.5|3650.3|3644.3|3624.4|3618.4|459
1642683900000|2022-01-20 13:05:00|3629.8|3623.8|3629.8|3623.8|3636.3|3630.3|3628.5|3622.5|218
1642684200000|2022-01-20 13:10:00|3630|3624|3632.3|3626.3|3634.3|3628.3|3626|3620|122
1642684500000|2022-01-20 13:15:00|3631.3|3625.3|3634.5|3628.5|3635.5|3629.5|3625.3|3619.3|138
1642684800000|2022-01-20 13:20:00|3634.8|3628.8|3638.8|3632.8|3640|3634|3633.3|3627.3|153
1642685100000|2022-01-20 13:25:00|3638.5|3632.5|3641.3|3635.3|3641.8|3635.8|3634.5|3628.5|192
1642685400000|2022-01-20 13:30:00|3641.5|3635.5|3635.3|3629.3|3645|3639|3634.8|3628.8|245
1642685700000|2022-01-20 13:35:00|3635.8|3629.8|3633.8|3627.8|3637|3631|3630.3|3624.3|190
1642686000000|2022-01-20 13:40:00|3633.3|3627.3|3639|3633|3641.8|3635.8|3633|3627|179
1642686300000|2022-01-20 13:45:00|3639.3|3633.3|3636.3|3630.3|3641.3|3635.3|3635.3|3629.3|111
1642686600000|2022-01-20 13:50:00|3636.5|3630.5|3635.5|3629.5|3641.3|3635.3|3635.3|3629.3|87
1642686900000|2022-01-20 13:55:00|3636|3630|3637.8|3631.8|3640.5|3634.5|3634.8|3628.8|83
1642687200000|2022-01-20 14:00:00|3638.3|3632.3|3637.5|3631.5|3640.8|3634.8|3635.8|3629.8|85
1642687500000|2022-01-20 14:05:00|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3631.3|3625.3|143
1642687800000|2022-01-20 14:10:00|3636.8|3630.8|3637.8|3631.8|3639.5|3633.5|3628.3|3622.3|97
1642688100000|2022-01-20 14:15:00|3637.5|3631.5|3629|3623|3639.3|3633.3|3629|3623|55
1642688400000|2022-01-20 14:20:00|3629.5|3623.5|3636.8|3630.8|3638.3|3632.3|3629.5|3623.5|53
1642688700000|2022-01-20 14:25:00|3636.5|3630.5|3635.5|3629.5|3637.8|3631.8|3634.5|3628.5|55
1642689000000|2022-01-20 14:30:00|3635.3|3629.3|3628.5|3622.5|3637.3|3631.3|3628|3622|83
1642689300000|2022-01-20 14:35:00|3628.8|3622.8|3633.3|3627.3|3633.8|3627.8|3626|3620|87
1642689600000|2022-01-20 14:40:00|3633|3627|3633.5|3627.5|3635.3|3629.3|3630.8|3624.8|48
1642689900000|2022-01-20 14:45:00|3634.3|3628.3|3635.8|3629.8|3636.8|3630.8|3631|3625|93
1642690200000|2022-01-20 14:50:00|3636|3630|3646|3640|3646.8|3640.8|3634.8|3628.8|112
1642690500000|2022-01-20 14:55:00|3646.3|3640.3|3648|3642|3648.5|3642.5|3644.1|3638.1|150
1642690800000|2022-01-20 15:00:00|3647.5|3641.5|3648.5|3642.5|3652.3|3646.3|3647|3641|96
1642691100000|2022-01-20 15:05:00|3648.8|3642.8|3645.3|3639.3|3649.5|3643.5|3643.3|3637.3|55
1642691400000|2022-01-20 15:10:00|3645.5|3639.5|3647.8|3641.8|3649.3|3643.3|3644.3|3638.3|88
1642691700000|2022-01-20 15:15:00|3647.3|3641.3|3644.5|3638.5|3647.3|3641.3|3643|3637|64
1642692000000|2022-01-20 15:20:00|3644.8|3638.8|3646.5|3640.5|3647.3|3641.3|3644.8|3638.8|27
1642692300000|2022-01-20 15:25:00|3646|3640|3644.3|3638.3|3649|3643|3643.8|3637.8|41
1642692600000|2022-01-20 15:30:00|3642.8|3636.8|3644|3638|3646|3640|3642.8|3636.8|43
1642692900000|2022-01-20 15:35:00|3644.3|3638.3|3650|3644|3652.8|3646.8|3643|3637|99
1642693200000|2022-01-20 15:40:00|3650.3|3644.3|3657.8|3651.8|3658|3652|3650.3|3644.3|103
1642693500000|2022-01-20 15:45:00|3657.5|3651.5|3652|3646|3657.5|3651.5|3648.3|3642.3|64
1642693800000|2022-01-20 15:50:00|3651.3|3645.3|3656.8|3650.8|3657.8|3651.8|3651.3|3645.3|93
1642694100000|2022-01-20 15:55:00|3656.5|3650.5|3650.8|3644.8|3657.5|3651.5|3647|3641|145
1642694400000|2022-01-20 16:00:00|3651|3645|3649.3|3643.3|3652|3646|3648.3|3642.3|51
1642694700000|2022-01-20 16:05:00|3649|3643|3649.8|3643.8|3650.8|3644.8|3648.8|3642.8|22
1642695000000|2022-01-20 16:10:00|3649.5|3643.5|3645.8|3639.8|3649.5|3643.5|3645|3639|48
1642695300000|2022-01-20 16:15:00|3647.3|3641.3|3649.5|3643.5|3650.5|3644.5|3645.5|3639.5|47
1642695600000|2022-01-20 16:20:00|3649|3643|3645.5|3639.5|3650|3644|3644.5|3638.5|44
1642695900000|2022-01-20 16:25:00|3645.8|3639.8|3645.8|3639.8|3647|3641|3644|3638|85
1642696200000|2022-01-20 16:30:00|3646|3640|3653.5|3647.5|3653.8|3647.8|3645.8|3639.8|39
1642696500000|2022-01-20 16:35:00|3653.8|3647.8|3651.5|3645.5|3654.3|3648.3|3651.5|3645.5|53
1642696800000|2022-01-20 16:40:00|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3650.8|3644.8|38
1642697100000|2022-01-20 16:45:00|3652.3|3646.3|3653.5|3647.5|3653.8|3647.8|3652|3646|45
1642697400000|2022-01-20 16:50:00|3653|3647|3655|3649|3656.5|3650.5|3653|3647|76
1642697700000|2022-01-20 16:55:00|3656|3650|3654.3|3648.3|3656|3650|3654|3648|32
1642698000000|2022-01-20 17:00:00|3654.5|3648.5|3657.8|3651.8|3658.5|3652.5|3654.5|3648.5|17
1642698300000|2022-01-20 17:05:00|3658|3652|3658.8|3652.8|3659.5|3653.5|3657.8|3651.8|18
1642698600000|2022-01-20 17:10:00|3660|3654|3659|3653|3660|3654|3658.5|3652.5|12
1642698900000|2022-01-20 17:15:00|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|2
1642699200000|2022-01-20 17:20:00|3658.3|3652.3|3657.8|3651.8|3659.6|3653.6|3655.5|3649.5|57
1642699500000|2022-01-20 17:25:00|3658|3652|3660.5|3654.5|3661.8|3655.8|3658|3652|35
1642699800000|2022-01-20 17:30:00|3660.8|3654.8|3665.8|3659.8|3667.3|3661.3|3660.8|3654.8|43
1642700100000|2022-01-20 17:35:00|3666|3660|3669.5|3663.5|3671.8|3665.8|3666|3660|33
1642700400000|2022-01-20 17:40:00|3669.8|3663.8|3673.5|3667.5|3674.8|3668.8|3669.5|3663.5|30
1642700700000|2022-01-20 17:45:00|3673.8|3667.8|3674.8|3668.8|3675.3|3669.3|3672.3|3666.3|20
1642701000000|2022-01-20 17:50:00|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3672.8|3666.8|37
1642701300000|2022-01-20 17:55:00|3674.9|3668.9|3682.6|3676.6|3683.9|3677.9|3674.9|3668.9|11
1642726800000|2022-01-21 01:00:00|3642.5|3636.5|3641.8|3635.8|3645.8|3639.8|3640.8|3634.8|115
1642727100000|2022-01-21 01:05:00|3641.5|3635.5|3633|3627|3642.3|3636.3|3632.8|3626.8|158
1642727400000|2022-01-21 01:10:00|3633.3|3627.3|3633|3627|3634.3|3628.3|3630.8|3624.8|184
1642727700000|2022-01-21 01:15:00|3632.8|3626.8|3637.5|3631.5|3641|3635|3632.5|3626.5|178
1642728000000|2022-01-21 01:20:00|3637.3|3631.3|3643.1|3637.1|3643.8|3637.8|3636.8|3630.8|151
1642728300000|2022-01-21 01:25:00|3643|3637|3638|3632|3643.6|3637.6|3634.1|3628.1|218
1642728600000|2022-01-21 01:30:00|3637.8|3631.8|3636.3|3630.3|3642.8|3636.8|3635.8|3629.8|165
1642728900000|2022-01-21 01:35:00|3636|3630|3641.8|3635.8|3642.3|3636.3|3634.3|3628.3|169
1642729200000|2022-01-21 01:40:00|3641|3635|3649|3643|3651.5|3645.5|3641|3635|217
1642729500000|2022-01-21 01:45:00|3649.3|3643.3|3630.5|3624.5|3649.5|3643.5|3630.3|3624.3|201
1642729800000|2022-01-21 01:50:00|3630.8|3624.8|3631.8|3625.8|3635.5|3629.5|3627.3|3621.3|92
1642730100000|2022-01-21 01:55:00|3631.5|3625.5|3619.5|3613.5|3631.5|3625.5|3619.5|3613.5|95
1642730400000|2022-01-21 02:00:00|3620|3614|3625|3619|3626.8|3620.8|3619.5|3613.5|69
1642730700000|2022-01-21 02:05:00|3625.3|3619.3|3627.8|3621.8|3630|3624|3624.8|3618.8|74
1642731000000|2022-01-21 02:10:00|3628.3|3622.3|3623|3617|3629.8|3623.8|3623|3617|39
1642731300000|2022-01-21 02:15:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|3
1642731600000|2022-01-21 02:20:00|3623.3|3617.3|3626.8|3620.8|3626.8|3620.8|3623.3|3617.3|10
1642731900000|2022-01-21 02:25:00|3626.5|3620.5|3625.3|3619.3|3626.8|3620.8|3625|3619|10
1642732200000|2022-01-21 02:30:00|3625|3619|3623.5|3617.5|3625.3|3619.3|3619.5|3613.5|67
1642732500000|2022-01-21 02:35:00|3623.3|3617.3|3614.5|3608.5|3623.8|3617.8|3613.8|3607.8|62
1642732800000|2022-01-21 02:40:00|3614.3|3608.3|3615|3609|3616.8|3610.8|3612.3|3606.3|57
1642733100000|2022-01-21 02:45:00|3614.8|3608.8|3615.3|3609.3|3618|3612|3614.8|3608.8|36
1642733400000|2022-01-21 02:50:00|3615|3609|3612.8|3606.8|3616|3610|3611.5|3605.5|66
1642733700000|2022-01-21 02:55:00|3613|3607|3613.8|3607.8|3615.8|3609.8|3610.8|3604.8|94
1642734000000|2022-01-21 03:00:00|3613.5|3607.5|3615.8|3609.8|3618|3612|3612.3|3606.3|86
1642734300000|2022-01-21 03:05:00|3616|3610|3614.5|3608.5|3616.8|3610.8|3613.8|3607.8|52
1642734600000|2022-01-21 03:10:00|3614.3|3608.3|3612|3606|3616.8|3610.8|3611.3|3605.3|92
1642734900000|2022-01-21 03:15:00|3613.3|3607.3|3611.3|3605.3|3614|3608|3611.3|3605.3|68
1642735200000|2022-01-21 03:20:00|3611.5|3605.5|3615.8|3609.8|3616|3610|3610.8|3604.8|65
1642735500000|2022-01-21 03:25:00|3615.5|3609.5|3619.5|3613.5|3620.5|3614.5|3614.5|3608.5|71
1642735800000|2022-01-21 03:30:00|3619.8|3613.8|3626.5|3620.5|3626.5|3620.5|3619.8|3613.8|19
1642736100000|2022-01-21 03:35:00|3625.5|3619.5|3624|3618|3626|3620|3623.5|3617.5|24
1642736400000|2022-01-21 03:40:00|3624.3|3618.3|3626.8|3620.8|3626.8|3620.8|3624.3|3618.3|27
1642736700000|2022-01-21 03:45:00|3627|3621|3624.8|3618.8|3628|3622|3623.8|3617.8|20
1642737000000|2022-01-21 03:50:00|3624.3|3618.3|3626.5|3620.5|3627.5|3621.5|3624.3|3618.3|25
1642737300000|2022-01-21 03:55:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642737600000|2022-01-21 04:00:00|3626|3620|3625.5|3619.5|3626|3620|3624.8|3618.8|8
1642737900000|2022-01-21 04:05:00|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.5|3619.5|5
1642738200000|2022-01-21 04:10:00|3627|3621|3620|3614|3629.8|3623.8|3620|3614|16
1642738500000|2022-01-21 04:15:00|3621|3615|3622.8|3616.8|3624|3618|3621|3615|14
1642738800000|2022-01-21 04:20:00|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1642739100000|2022-01-21 04:25:00|3623.8|3617.8|3624|3618|3624.8|3618.8|3623.8|3617.8|13
1642739400000|2022-01-21 04:30:00|3624.3|3618.3|3625.8|3619.8|3626.3|3620.3|3624.3|3618.3|7
1642739700000|2022-01-21 04:35:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1642740000000|2022-01-21 04:40:00|3625.3|3619.3|3623.5|3617.5|3625.3|3619.3|3623.3|3617.3|24
1642740300000|2022-01-21 04:45:00|3624|3618|3623|3617|3626.3|3620.3|3623|3617|27
1642740600000|2022-01-21 04:50:00|3623.5|3617.5|3625.8|3619.8|3625.8|3619.8|3623.5|3617.5|11
1642740900000|2022-01-21 04:55:00|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1642741200000|2022-01-21 05:00:00|3625.5|3619.5|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|5
1642741500000|2022-01-21 05:05:00|3626|3620|3625.8|3619.8|3626.8|3620.8|3625.8|3619.8|8
1642741800000|2022-01-21 05:10:00|3626|3620|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|4
1642742100000|2022-01-21 05:15:00|3626|3620|3625.5|3619.5|3626|3620|3624.8|3618.8|10
1642742400000|2022-01-21 05:20:00|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.3|3618.3|6
1642742700000|2022-01-21 05:25:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1642743000000|2022-01-21 05:30:00|3624.8|3618.8|3629.8|3623.8|3630.5|3624.5|3622|3616|110
1642743300000|2022-01-21 05:35:00|3630|3624|3624.3|3618.3|3630.3|3624.3|3624.3|3618.3|43
1642743600000|2022-01-21 05:40:00|3624.5|3618.5|3624.8|3618.8|3629|3623|3621.8|3615.8|89
1642743900000|2022-01-21 05:45:00|3625|3619|3627.3|3621.3|3627.5|3621.5|3623.3|3617.3|63
1642744200000|2022-01-21 05:50:00|3627|3621|3625.8|3619.8|3628.5|3622.5|3625|3619|70
1642744500000|2022-01-21 05:55:00|3625.5|3619.5|3623.3|3617.3|3628.3|3622.3|3623.3|3617.3|103
1642744800000|2022-01-21 06:00:00|3623|3617|3621.5|3615.5|3625.8|3619.8|3620.5|3614.5|101
1642745100000|2022-01-21 06:05:00|3621.8|3615.8|3624|3618|3625.5|3619.5|3621.5|3615.5|47
1642745400000|2022-01-21 06:10:00|3623.8|3617.8|3629|3623|3630|3624|3623.8|3617.8|48
1642745700000|2022-01-21 06:15:00|3628.8|3622.8|3630.5|3624.5|3631.5|3625.5|3628|3622|139
1642746000000|2022-01-21 06:20:00|3630.3|3624.3|3629|3623|3630.5|3624.5|3628.3|3622.3|40
1642746300000|2022-01-21 06:25:00|3629.3|3623.3|3637.8|3631.8|3638.5|3632.5|3629.3|3623.3|163
1642746600000|2022-01-21 06:30:00|3638|3632|3637|3631|3638.8|3632.8|3632.5|3626.5|126
1642746900000|2022-01-21 06:35:00|3636.8|3630.8|3636.8|3630.8|3637|3631|3634.8|3628.8|62
1642747200000|2022-01-21 06:40:00|3637|3631|3634.5|3628.5|3637.3|3631.3|3632.8|3626.8|32
1642747500000|2022-01-21 06:45:00|3634.8|3628.8|3638|3632|3638.3|3632.3|3634.8|3628.8|24
1642747800000|2022-01-21 06:50:00|3637.8|3631.8|3638.3|3632.3|3640.5|3634.5|3637|3631|23
1642748100000|2022-01-21 06:55:00|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3634.8|3628.8|45
1642748400000|2022-01-21 07:00:00|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|7
1642748700000|2022-01-21 07:05:00|3635.3|3629.3|3637.8|3631.8|3637.8|3631.8|3634.8|3628.8|9
1642749000000|2022-01-21 07:10:00|3638|3632|3639|3633|3639|3633|3638|3632|5
1642749900000|2022-01-21 07:25:00|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1642750500000|2022-01-21 07:35:00|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637|3631|14
1642750800000|2022-01-21 07:40:00|3637.8|3631.8|3643.3|3637.3|3643.8|3637.8|3637.8|3631.8|37
1642751100000|2022-01-21 07:45:00|3643|3637|3643.3|3637.3|3645|3639|3643|3637|18
1642751400000|2022-01-21 07:50:00|3643.5|3637.5|3645.5|3639.5|3645.5|3639.5|3643.5|3637.5|6
1642751700000|2022-01-21 07:55:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642752000000|2022-01-21 08:00:00|3646.5|3640.5|3647.5|3641.5|3647.8|3641.8|3645.8|3639.8|23
1642752300000|2022-01-21 08:05:00|3647.8|3641.8|3647.3|3641.3|3648|3642|3647.3|3641.3|12
1642752600000|2022-01-21 08:10:00|3648.8|3642.8|3646.9|3640.9|3655.5|3649.5|3645.6|3639.6|65
1642752900000|2022-01-21 08:15:00|3645.6|3639.6|3645.3|3639.3|3648.5|3642.5|3644|3638|55
1642753200000|2022-01-21 08:20:00|3645.5|3639.5|3647.5|3641.5|3649|3643|3645.5|3639.5|24
1642753500000|2022-01-21 08:25:00|3648|3642|3651.3|3645.3|3657.4|3651.4|3648|3642|41
1642753800000|2022-01-21 08:30:00|3651|3645|3649.8|3643.8|3651|3645|3647|3641|34
1642754100000|2022-01-21 08:35:00|3649.5|3643.5|3647.5|3641.5|3649.5|3643.5|3646.8|3640.8|31
1642754400000|2022-01-21 08:40:00|3647.8|3641.8|3649|3643|3650|3644|3647.8|3641.8|17
1642754700000|2022-01-21 08:45:00|3649.3|3643.3|3650.8|3644.8|3650.8|3644.8|3644.8|3638.8|17
1642755000000|2022-01-21 08:50:00|3651.3|3645.3|3648.8|3642.8|3652.3|3646.3|3646.5|3640.5|53
1642755300000|2022-01-21 08:55:00|3649.3|3643.3|3652.5|3646.5|3652.8|3646.8|3649|3643|19
1642755600000|2022-01-21 09:00:00|3653|3647|3660.3|3654.3|3661.5|3655.5|3651|3645|53
1642755900000|2022-01-21 09:05:00|3659.8|3653.8|3660|3654|3665.8|3659.8|3658|3652|59
1642756200000|2022-01-21 09:10:00|3659.5|3653.5|3659.3|3653.3|3659.8|3653.8|3656.3|3650.3|30
1642756500000|2022-01-21 09:15:00|3660.1|3654.1|3665.3|3659.3|3668.8|3662.8|3660.1|3654.1|57
1642756800000|2022-01-21 09:20:00|3664.8|3658.8|3661.8|3655.8|3665.5|3659.5|3659.8|3653.8|52
1642757100000|2022-01-21 09:25:00|3661.5|3655.5|3661.5|3655.5|3663.3|3657.3|3660.5|3654.5|20
1642757400000|2022-01-21 09:30:00|3659.8|3653.8|3662|3656|3663.3|3657.3|3659.8|3653.8|32
1642757700000|2022-01-21 09:35:00|3661.3|3655.3|3665|3659|3666.1|3660.1|3659.8|3653.8|32
1642758000000|2022-01-21 09:40:00|3664.3|3658.3|3663|3657|3665.8|3659.8|3661.3|3655.3|26
1642758300000|2022-01-21 09:45:00|3662.5|3656.5|3659|3653|3662.5|3656.5|3656.3|3650.3|38
1642758600000|2022-01-21 09:50:00|3659.5|3653.5|3661|3655|3661.8|3655.8|3658.8|3652.8|30
1642758900000|2022-01-21 09:55:00|3660.8|3654.8|3656.8|3650.8|3661.3|3655.3|3655|3649|36
1642759200000|2022-01-21 10:00:00|3657.3|3651.3|3656.5|3650.5|3657.8|3651.8|3655.5|3649.5|30
1642759500000|2022-01-21 10:05:00|3656.8|3650.8|3656.3|3650.3|3658.3|3652.3|3656.3|3650.3|26
1642759800000|2022-01-21 10:10:00|3656|3650|3653.8|3647.8|3656|3650|3653.5|3647.5|37
1642760100000|2022-01-21 10:15:00|3653.5|3647.5|3655.8|3649.8|3657.3|3651.3|3653.5|3647.5|43
1642760400000|2022-01-21 10:20:00|3655.3|3649.3|3651.3|3645.3|3656.8|3650.8|3650.8|3644.8|46
1642760700000|2022-01-21 10:25:00|3651.5|3645.5|3648.5|3642.5|3651.5|3645.5|3647|3641|31
1642761000000|2022-01-21 10:30:00|3648.3|3642.3|3654.8|3648.8|3655.3|3649.3|3648.3|3642.3|24
1642761300000|2022-01-21 10:35:00|3654.5|3648.5|3656.8|3650.8|3657.3|3651.3|3654.5|3648.5|11
1642761600000|2022-01-21 10:40:00|3656.5|3650.5|3659.8|3653.8|3659.8|3653.8|3656.5|3650.5|7
1642761900000|2022-01-21 10:45:00|3660|3654|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|3
1642762200000|2022-01-21 10:50:00|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642762500000|2022-01-21 10:55:00|3659.5|3653.5|3656.5|3650.5|3659.5|3653.5|3655|3649|10
1642762800000|2022-01-21 11:00:00|3656.8|3650.8|3659|3653|3661.5|3655.5|3656.8|3650.8|36
1642763100000|2022-01-21 11:05:00|3659.3|3653.3|3656.5|3650.5|3659.5|3653.5|3656.5|3650.5|30
1642763400000|2022-01-21 11:10:00|3656.3|3650.3|3655|3649|3656.8|3650.8|3654|3648|22
1642763700000|2022-01-21 11:15:00|3655.3|3649.3|3655.8|3649.8|3656.3|3650.3|3654.8|3648.8|27
1642764000000|2022-01-21 11:20:00|3656|3650|3654.5|3648.5|3656.3|3650.3|3654.5|3648.5|24
1642764300000|2022-01-21 11:25:00|3654.3|3648.3|3651.8|3645.8|3655.3|3649.3|3651.5|3645.5|14
1642764600000|2022-01-21 11:30:00|3651.5|3645.5|3645|3639|3651.5|3645.5|3643.1|3637.1|30
1642764900000|2022-01-21 11:35:00|3644.8|3638.8|3647.5|3641.5|3648.6|3642.6|3644.5|3638.5|22
1642765200000|2022-01-21 11:40:00|3648.3|3642.3|3639|3633|3650|3644|3639|3633|46
1642765500000|2022-01-21 11:45:00|3639.5|3633.5|3639.3|3633.3|3642.5|3636.5|3638.8|3632.8|64
1642765800000|2022-01-21 11:50:00|3639.5|3633.5|3643|3637|3643.3|3637.3|3636.3|3630.3|39
1642766100000|2022-01-21 11:55:00|3642.8|3636.8|3641.8|3635.8|3643.3|3637.3|3641.5|3635.5|10
1642766400000|2022-01-21 12:00:00|3642.3|3636.3|3641.3|3635.3|3642.8|3636.8|3641|3635|31
1642766700000|2022-01-21 12:05:00|3641|3635|3636.8|3630.8|3641|3635|3635.5|3629.5|16
1642767000000|2022-01-21 12:10:00|3637.3|3631.3|3633|3627|3637.3|3631.3|3631|3625|29
1642767300000|2022-01-21 12:15:00|3633.3|3627.3|3645.5|3639.5|3648.8|3642.8|3633.3|3627.3|41
1642767600000|2022-01-21 12:20:00|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642767900000|2022-01-21 12:25:00|3645.8|3639.8|3649.3|3643.3|3650|3644|3644.8|3638.8|23
1642768200000|2022-01-21 12:30:00|3649.5|3643.5|3648.5|3642.5|3650.3|3644.3|3646.5|3640.5|40
1642768500000|2022-01-21 12:35:00|3649|3643|3649|3643|3651.5|3645.5|3647.5|3641.5|49
1642768800000|2022-01-21 12:40:00|3648.5|3642.5|3645.5|3639.5|3649.3|3643.3|3643.1|3637.1|37
1642769100000|2022-01-21 12:45:00|3644.8|3638.8|3647.8|3641.8|3650.8|3644.8|3644.5|3638.5|21
1642769400000|2022-01-21 12:50:00|3647|3641|3645.3|3639.3|3647.8|3641.8|3644.5|3638.5|53
1642769700000|2022-01-21 12:55:00|3645|3639|3640.3|3634.3|3647.8|3641.8|3640|3634|63
1642770000000|2022-01-21 13:00:00|3640.5|3634.5|3629|3623|3642.3|3636.3|3627|3621|330
1642770300000|2022-01-21 13:05:00|3629.3|3623.3|3628.3|3622.3|3634.3|3628.3|3624.3|3618.3|165
1642770600000|2022-01-21 13:10:00|3628|3622|3634|3628|3634.8|3628.8|3626|3620|186
1642770900000|2022-01-21 13:15:00|3634.3|3628.3|3632|3626|3637.5|3631.5|3629.3|3623.3|129
1642771200000|2022-01-21 13:20:00|3632.5|3626.5|3636|3630|3636.5|3630.5|3630|3624|102
1642771500000|2022-01-21 13:25:00|3636.5|3630.5|3641.3|3635.3|3643|3637|3636|3630|138
1642771800000|2022-01-21 13:30:00|3641.5|3635.5|3650|3644|3650.3|3644.3|3641|3635|113
1642772100000|2022-01-21 13:35:00|3649.5|3643.5|3662.3|3656.3|3662.5|3656.5|3649.5|3643.5|71
1642772400000|2022-01-21 13:40:00|3662.5|3656.5|3665|3659|3668.5|3662.5|3659.3|3653.3|105
1642772700000|2022-01-21 13:45:00|3665.3|3659.3|3674.3|3668.3|3675.8|3669.8|3665.3|3659.3|125
1642773000000|2022-01-21 13:50:00|3674.5|3668.5|3665.5|3659.5|3681.3|3675.3|3664.8|3658.8|120
1642773300000|2022-01-21 13:55:00|3665.8|3659.8|3670.5|3664.5|3671.5|3665.5|3663.8|3657.8|85
1642773600000|2022-01-21 14:00:00|3670.8|3664.8|3664|3658|3676.3|3670.3|3663.8|3657.8|127
1642773900000|2022-01-21 14:05:00|3664.3|3658.3|3665.8|3659.8|3666.3|3660.3|3663.8|3657.8|110
1642774200000|2022-01-21 14:10:00|3665.3|3659.3|3659|3653|3666.8|3660.8|3656.5|3650.5|135
1642774500000|2022-01-21 14:15:00|3658.8|3652.8|3654.8|3648.8|3662|3656|3652.8|3646.8|122
1642774800000|2022-01-21 14:20:00|3655|3649|3664|3658|3664.5|3658.5|3652.3|3646.3|164
1642775100000|2022-01-21 14:25:00|3664.3|3658.3|3656.5|3650.5|3665|3659|3654|3648|170
1642775400000|2022-01-21 14:30:00|3656.8|3650.8|3641.5|3635.5|3658|3652|3640.5|3634.5|98
1642775700000|2022-01-21 14:35:00|3641.8|3635.8|3650.5|3644.5|3652.9|3646.9|3640.3|3634.3|114
1642776000000|2022-01-21 14:40:00|3651.3|3645.3|3640.8|3634.8|3651.8|3645.8|3640.3|3634.3|147
1642776300000|2022-01-21 14:45:00|3642.3|3636.3|3646.3|3640.3|3648|3642|3640|3634|117
1642776600000|2022-01-21 14:50:00|3646|3640|3636.3|3630.3|3648.3|3642.3|3629.8|3623.8|132
1642776900000|2022-01-21 14:55:00|3636|3630|3640.3|3634.3|3640.3|3634.3|3630|3624|154
1642777200000|2022-01-21 15:00:00|3640.5|3634.5|3639.5|3633.5|3643|3637|3635.3|3629.3|129
1642777500000|2022-01-21 15:05:00|3639|3633|3636|3630|3640.8|3634.8|3636|3630|33
1642777800000|2022-01-21 15:10:00|3635.8|3629.8|3638.5|3632.5|3641.5|3635.5|3633.8|3627.8|81
1642778100000|2022-01-21 15:15:00|3639|3633|3640.5|3634.5|3642|3636|3638.3|3632.3|58
1642778400000|2022-01-21 15:20:00|3640.3|3634.3|3638.3|3632.3|3640.3|3634.3|3633.8|3627.8|63
1642778700000|2022-01-21 15:25:00|3638|3632|3639.5|3633.5|3640|3634|3635|3629|76
1642779000000|2022-01-21 15:30:00|3639.3|3633.3|3640.8|3634.8|3642|3636|3638|3632|55
1642779300000|2022-01-21 15:35:00|3642.3|3636.3|3644.5|3638.5|3646|3640|3641|3635|82
1642779600000|2022-01-21 15:40:00|3645|3639|3646.5|3640.5|3649.5|3643.5|3644.5|3638.5|63
1642779900000|2022-01-21 15:45:00|3646|3640|3643.5|3637.5|3646|3640|3641.8|3635.8|33
1642780200000|2022-01-21 15:50:00|3644.8|3638.8|3650.5|3644.5|3658.1|3652.1|3644.8|3638.8|101
1642780500000|2022-01-21 15:55:00|3650.3|3644.3|3636|3630|3650.3|3644.3|3634|3628|152
1642780800000|2022-01-21 16:00:00|3636.3|3630.3|3636.8|3630.8|3639.5|3633.5|3636.3|3630.3|49
1642781100000|2022-01-21 16:05:00|3636.5|3630.5|3636.8|3630.8|3637.3|3631.3|3636|3630|35
1642781400000|2022-01-21 16:10:00|3637|3631|3632|3626|3637.3|3631.3|3631|3625|35
1642781700000|2022-01-21 16:15:00|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3627.5|3621.5|44
1642782000000|2022-01-21 16:20:00|3632|3626|3639.3|3633.3|3639.3|3633.3|3632|3626|29
1642782300000|2022-01-21 16:25:00|3639.1|3633.1|3646|3640|3649.3|3643.3|3639.1|3633.1|95
1642782600000|2022-01-21 16:30:00|3645.8|3639.8|3636|3630|3645.8|3639.8|3634.5|3628.5|53
1642782900000|2022-01-21 16:35:00|3635.8|3629.8|3633.8|3627.8|3637|3631|3632.8|3626.8|40
1642783200000|2022-01-21 16:40:00|3633.5|3627.5|3632|3626|3633.5|3627.5|3631.5|3625.5|30
1642783500000|2022-01-21 16:45:00|3632.3|3626.3|3630|3624|3632.3|3626.3|3629.8|3623.8|40
1642783800000|2022-01-21 16:50:00|3630.3|3624.3|3628.5|3622.5|3631|3625|3626.5|3620.5|64
1642784100000|2022-01-21 16:55:00|3628.8|3622.8|3645.4|3639.4|3645.4|3639.4|3628|3622|59
1642784400000|2022-01-21 17:00:00|3645.3|3639.3|3657.3|3651.3|3660.5|3654.5|3645.1|3639.1|52
1642784700000|2022-01-21 17:05:00|3657.4|3651.4|3652|3646|3657.6|3651.6|3649.3|3643.3|21
1642785000000|2022-01-21 17:10:00|3650.8|3644.8|3652.8|3646.8|3654.5|3648.5|3650.8|3644.8|20
1642785300000|2022-01-21 17:15:00|3654|3648|3656.8|3650.8|3659.8|3653.8|3654|3648|15
1642785600000|2022-01-21 17:20:00|3655.6|3649.6|3653.8|3647.8|3655.6|3649.6|3652.8|3646.8|9
1642785900000|2022-01-21 17:25:00|3654|3648|3652.5|3646.5|3654|3648|3652.5|3646.5|5
1642786200000|2022-01-21 17:30:00|3652|3646|3652.8|3646.8|3652.8|3646.8|3649.3|3643.3|17
1642786500000|2022-01-21 17:35:00|3653|3647|3654.5|3648.5|3655|3649|3653|3647|10
1642786800000|2022-01-21 17:40:00|3654.8|3648.8|3650.8|3644.8|3654.8|3648.8|3650.8|3644.8|16
1642787100000|2022-01-21 17:45:00|3651|3645|3650|3644|3651.5|3645.5|3650|3644|12
1642787400000|2022-01-21 17:50:00|3650.3|3644.3|3651.3|3645.3|3651.5|3645.5|3650.3|3644.3|11
1642787700000|2022-01-21 17:55:00|3651.4|3645.4|3650.9|3644.9|3652.1|3646.1|3649.9|3643.9|23
1642986000000|2022-01-24 01:00:00|3655|3636.3|3624.8|3618.8|3655|3636.3|3622.8|3616.8|17
1642986300000|2022-01-24 01:05:00|3624|3618|3621|3615|3626.3|3620.3|3620.5|3614.5|258
1642986600000|2022-01-24 01:10:00|3621.3|3615.3|3618.8|3612.8|3622|3616|3615.3|3609.3|190
1642986900000|2022-01-24 01:15:00|3618.5|3612.5|3609.3|3603.3|3618.5|3612.5|3606.8|3600.8|145
1642987200000|2022-01-24 01:20:00|3608.8|3602.8|3611|3605|3613.3|3607.3|3608.5|3602.5|89
1642987500000|2022-01-24 01:25:00|3611.5|3605.5|3606.5|3600.5|3611.5|3605.5|3595.6|3585.8|173
1642987800000|2022-01-24 01:30:00|3605.8|3599.8|3613|3607|3614.8|3608.8|3605.4|3599.4|169
1642988100000|2022-01-24 01:35:00|3613.3|3607.3|3618|3612|3620.5|3614.5|3613.3|3607.3|135
1642988400000|2022-01-24 01:40:00|3617.8|3611.8|3619|3613|3624.5|3618.5|3617.5|3611.5|164
1642988700000|2022-01-24 01:45:00|3619.3|3613.3|3619.8|3613.8|3620.5|3614.5|3616|3610|108
1642989000000|2022-01-24 01:50:00|3619.5|3613.5|3619|3613|3620|3614|3617.1|3611.1|95
1642989300000|2022-01-24 01:55:00|3619.3|3613.3|3612|3606|3620.3|3614.3|3611.8|3605.8|90
1642989600000|2022-01-24 02:00:00|3611.5|3605.5|3613.3|3607.3|3615.3|3609.3|3609.5|3603.5|127
1642989900000|2022-01-24 02:05:00|3613|3607|3608.3|3602.3|3613.5|3607.5|3607|3601|188
1642990200000|2022-01-24 02:10:00|3608|3602|3600.5|3594.5|3608|3602|3599.8|3593.8|99
1642990500000|2022-01-24 02:15:00|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.3|3592.3|6
1642990800000|2022-01-24 02:20:00|3599|3593|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|5
1642991100000|2022-01-24 02:25:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642991400000|2022-01-24 02:30:00|3597.8|3591.8|3602|3596|3602|3596|3597.8|3591.8|127
1642991700000|2022-01-24 02:35:00|3600.8|3594.8|3602.8|3596.8|3606|3600|3600.3|3594.3|46
1642992000000|2022-01-24 02:40:00|3603.3|3597.3|3601.5|3595.5|3604|3598|3601.5|3595.5|16
1642992300000|2022-01-24 02:45:00|3601.3|3595.3|3603|3597|3603.3|3597.3|3601|3595|47
1642992600000|2022-01-24 02:50:00|3602.8|3596.8|3601.8|3595.8|3603.5|3597.5|3600.3|3594.3|38
1642992900000|2022-01-24 02:55:00|3602.5|3596.5|3600.3|3594.3|3604.3|3598.3|3599.8|3593.8|118
1642993200000|2022-01-24 03:00:00|3600|3594|3600.3|3594.3|3602.3|3596.3|3597.5|3591.5|84
1642993500000|2022-01-24 03:05:00|3600|3594|3601.8|3595.8|3604|3598|3598.8|3592.8|90
1642993800000|2022-01-24 03:10:00|3601|3595|3601.3|3595.3|3603.5|3597.5|3600.3|3594.3|68
1642994100000|2022-01-24 03:15:00|3602.5|3596.5|3600.5|3594.5|3603.3|3597.3|3600.3|3594.3|85
1642994400000|2022-01-24 03:20:00|3600|3594|3601|3595|3602.3|3596.3|3599.3|3593.3|52
1642994700000|2022-01-24 03:25:00|3602.5|3596.5|3601.3|3595.3|3603.5|3597.5|3600.3|3594.3|46
1642995000000|2022-01-24 03:30:00|3602|3596|3600.8|3594.8|3602.5|3596.5|3600.3|3594.3|16
1642995300000|2022-01-24 03:35:00|3600.3|3594.3|3600.8|3594.8|3601.8|3595.8|3600|3594|32
1642995600000|2022-01-24 03:40:00|3601.8|3595.8|3601|3595|3602.3|3596.3|3600|3594|23
1642995900000|2022-01-24 03:45:00|3602.3|3596.3|3600.8|3594.8|3603|3597|3600.8|3594.8|19
1642996200000|2022-01-24 03:50:00|3601|3595|3600.8|3594.8|3603|3597|3600.8|3594.8|13
1642996500000|2022-01-24 03:55:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3599.8|3593.8|15
1642996800000|2022-01-24 04:00:00|3600.8|3594.8|3600.9|3594.9|3601.8|3595.8|3599|3593|18
1642997100000|2022-01-24 04:05:00|3600.3|3594.3|3599.8|3593.8|3601.3|3595.3|3599.8|3593.8|11
1642997400000|2022-01-24 04:10:00|3601|3595|3599.8|3593.8|3601|3595|3599.5|3593.5|3
1642997700000|2022-01-24 04:15:00|3600|3594|3600.5|3594.5|3601.3|3595.3|3599.5|3593.5|20
1642998000000|2022-01-24 04:20:00|3601|3595|3601.3|3595.3|3602|3596|3600.5|3594.5|15
1642998300000|2022-01-24 04:25:00|3600.5|3594.5|3602.3|3596.3|3602.3|3596.3|3600.5|3594.5|14
1642998600000|2022-01-24 04:30:00|3603|3597|3604.3|3598.3|3604.8|3598.8|3603|3597|7
1642998900000|2022-01-24 04:35:00|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1642999500000|2022-01-24 04:45:00|3603.8|3597.8|3604|3598|3604.5|3598.5|3603.3|3597.3|5
1642999800000|2022-01-24 04:50:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643000400000|2022-01-24 05:00:00|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3601.3|3595.3|3
1643001300000|2022-01-24 05:15:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643001600000|2022-01-24 05:20:00|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|2
1643001900000|2022-01-24 05:25:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603|3597|3
1643002200000|2022-01-24 05:30:00|3603|3597|3603.3|3597.3|3604.8|3598.8|3601.5|3595.5|109
1643002500000|2022-01-24 05:35:00|3603.8|3597.8|3598.8|3592.8|3604.3|3598.3|3598.8|3592.8|94
1643002800000|2022-01-24 05:40:00|3599.3|3593.3|3599.8|3593.8|3601.5|3595.5|3599|3593|45
1643003100000|2022-01-24 05:45:00|3600|3594|3599.8|3593.8|3601.3|3595.3|3599.3|3593.3|50
1643003400000|2022-01-24 05:50:00|3599.5|3593.5|3597|3591|3599.5|3593.5|3595.8|3589.8|55
1643003700000|2022-01-24 05:55:00|3597.3|3591.3|3595|3589|3598.8|3592.8|3595|3589|28
1643004000000|2022-01-24 06:00:00|3595.3|3589.3|3594|3588|3596|3590|3593.6|3587.6|36
1643004300000|2022-01-24 06:05:00|3594.3|3588.3|3596.5|3590.5|3596.5|3590.5|3593|3587|72
1643004600000|2022-01-24 06:10:00|3596.8|3590.8|3597.3|3591.3|3599.3|3593.3|3595.3|3589.3|36
1643004900000|2022-01-24 06:15:00|3597|3591|3595|3589|3597|3591|3594.5|3588.5|17
1643005200000|2022-01-24 06:20:00|3595.3|3589.3|3594.8|3588.8|3597.3|3591.3|3594.3|3588.3|26
1643005500000|2022-01-24 06:25:00|3594.5|3588.5|3597.5|3591.5|3598|3592|3594.5|3588.5|36
1643005800000|2022-01-24 06:30:00|3597.3|3591.3|3601.5|3595.5|3601.8|3595.8|3596.5|3590.5|28
1643006100000|2022-01-24 06:35:00|3601.3|3595.3|3604.5|3598.5|3605.3|3599.3|3601|3595|123
1643006400000|2022-01-24 06:40:00|3604.3|3598.3|3602.5|3596.5|3604.8|3598.8|3601.5|3595.5|40
1643006700000|2022-01-24 06:45:00|3601.5|3595.5|3603.5|3597.5|3603.8|3597.8|3600.5|3594.5|20
1643007000000|2022-01-24 06:50:00|3603.8|3597.8|3601.3|3595.3|3604.5|3598.5|3601.3|3595.3|34
1643007300000|2022-01-24 06:55:00|3601.5|3595.5|3603|3597|3605.8|3599.8|3601.3|3595.3|33
1643007600000|2022-01-24 07:00:00|3602.8|3596.8|3602.8|3596.8|3604.8|3598.8|3599.5|3593.5|34
1643007900000|2022-01-24 07:05:00|3603|3597|3601.8|3595.8|3603.3|3597.3|3601.8|3595.8|4
1643008200000|2022-01-24 07:10:00|3602|3596|3600.5|3594.5|3603.5|3597.5|3600.3|3594.3|12
1643008500000|2022-01-24 07:15:00|3601|3595|3599.5|3593.5|3602.8|3596.8|3599|3593|16
1643008800000|2022-01-24 07:20:00|3599.3|3593.3|3597.8|3591.8|3599.3|3593.3|3597.8|3591.8|6
1643009100000|2022-01-24 07:25:00|3598|3592|3602.8|3596.8|3602.8|3596.8|3598|3592|12
1643009400000|2022-01-24 07:30:00|3603.3|3597.3|3604.3|3598.3|3607.3|3601.3|3603.3|3597.3|12
1643009700000|2022-01-24 07:35:00|3604|3598|3602.3|3596.3|3604|3598|3598.5|3592.5|25
1643010000000|2022-01-24 07:40:00|3602|3596|3594.3|3588.3|3602|3596|3592.5|3586.5|22
1643010300000|2022-01-24 07:45:00|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|5
1643010600000|2022-01-24 07:50:00|3596|3590|3583.5|3577.5|3596|3590|3583.3|3577.3|15
1643010900000|2022-01-24 07:55:00|3584|3578|3594.3|3588.3|3594.3|3588.3|3584|3578|26
1643011200000|2022-01-24 08:00:00|3595.5|3589.5|3590.3|3584.3|3595.5|3589.5|3588.8|3582.8|48
1643011500000|2022-01-24 08:05:00|3589.8|3583.8|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|16
1643011800000|2022-01-24 08:10:00|3591.5|3585.5|3589.8|3583.8|3592|3586|3586.3|3580.3|39
1643012100000|2022-01-24 08:15:00|3589.5|3583.5|3594|3588|3597.6|3591.6|3589|3583|92
1643012400000|2022-01-24 08:20:00|3593.8|3587.8|3598|3592|3600|3594|3592.8|3586.8|59
1643012700000|2022-01-24 08:25:00|3598.3|3592.3|3595.8|3589.8|3599.8|3593.8|3594.3|3588.3|28
1643013000000|2022-01-24 08:30:00|3595.5|3589.5|3600.3|3594.3|3600.3|3594.3|3594.5|3588.5|37
1643013300000|2022-01-24 08:35:00|3600|3594|3599|3593|3601.8|3595.8|3598.3|3592.3|69
1643013600000|2022-01-24 08:40:00|3599.3|3593.3|3596.5|3590.5|3600.5|3594.5|3596.5|3590.5|38
1643013900000|2022-01-24 08:45:00|3596.3|3590.3|3594.3|3588.3|3598|3592|3592.8|3586.8|71
1643014200000|2022-01-24 08:50:00|3594.8|3588.8|3595|3589|3596.5|3590.5|3594.5|3588.5|15
1643014500000|2022-01-24 08:55:00|3594.8|3588.8|3595.3|3589.3|3595.8|3589.8|3593.8|3587.8|15
1643014800000|2022-01-24 09:00:00|3595.5|3589.5|3599|3593|3599.3|3593.3|3594.3|3588.3|33
1643015100000|2022-01-24 09:05:00|3599.3|3593.3|3601.3|3595.3|3602.8|3596.8|3597.3|3591.3|45
1643015400000|2022-01-24 09:10:00|3600.8|3594.8|3603.8|3597.8|3605.8|3599.8|3600.5|3594.5|27
1643015700000|2022-01-24 09:15:00|3604|3598|3621.5|3615.5|3621.5|3615.5|3604|3598|48
1643016000000|2022-01-24 09:20:00|3621.8|3615.8|3617.8|3611.8|3623|3617|3615.3|3609.3|32
1643016300000|2022-01-24 09:25:00|3618|3612|3619|3613|3620|3614|3615.5|3609.5|27
1643016600000|2022-01-24 09:30:00|3618.8|3612.8|3619|3613|3623|3617|3618.3|3612.3|36
1643016900000|2022-01-24 09:35:00|3618.8|3612.8|3617.5|3611.5|3619.3|3613.3|3616.8|3610.8|37
1643017200000|2022-01-24 09:40:00|3617.3|3611.3|3615|3609|3617.3|3611.3|3612.3|3606.3|45
1643017500000|2022-01-24 09:45:00|3614.8|3608.8|3616|3610|3616.3|3610.3|3613.5|3607.5|22
1643017800000|2022-01-24 09:50:00|3616.3|3610.3|3614|3608|3617|3611|3613.8|3607.8|32
1643018100000|2022-01-24 09:55:00|3613.8|3607.8|3614.8|3608.8|3615.8|3609.8|3612|3606|29
1643018400000|2022-01-24 10:00:00|3614.5|3608.5|3610|3604|3614.5|3608.5|3609.5|3603.5|14
1643018700000|2022-01-24 10:05:00|3610.5|3604.5|3608|3602|3610.5|3604.5|3607.8|3601.8|43
1643019000000|2022-01-24 10:10:00|3607.8|3601.8|3608|3602|3609.3|3603.3|3607.3|3601.3|24
1643019300000|2022-01-24 10:15:00|3607.5|3601.5|3598.5|3592.5|3607.5|3601.5|3598|3592|57
1643019600000|2022-01-24 10:20:00|3599|3593|3602|3596|3604.6|3598.6|3599|3593|34
1643019900000|2022-01-24 10:25:00|3602.3|3596.3|3608.8|3602.8|3609|3603|3602.3|3596.3|13
1643020200000|2022-01-24 10:30:00|3608.5|3602.5|3607.8|3601.8|3610.8|3604.8|3607.5|3601.5|36
1643020500000|2022-01-24 10:35:00|3608|3602|3607|3601|3608.5|3602.5|3602.5|3596.5|23
1643020800000|2022-01-24 10:40:00|3606|3600|3604.3|3598.3|3606|3600|3604.3|3598.3|7
1643021100000|2022-01-24 10:45:00|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3602.3|3596.3|5
1643021400000|2022-01-24 10:50:00|3602.5|3596.5|3603.8|3597.8|3603.8|3597.8|3602.5|3596.5|3
1643021700000|2022-01-24 10:55:00|3603.5|3597.5|3602.3|3596.3|3605|3599|3602.3|3596.3|11
1643022000000|2022-01-24 11:00:00|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|5
1643022300000|2022-01-24 11:05:00|3603|3597|3605.3|3599.3|3605.3|3599.3|3603|3597|11
1643022600000|2022-01-24 11:10:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|4
1643022900000|2022-01-24 11:15:00|3606|3600|3603.3|3597.3|3607.1|3601.1|3603.3|3597.3|11
1643023200000|2022-01-24 11:20:00|3603|3597|3600|3594|3603|3597|3600|3594|20
1643023500000|2022-01-24 11:25:00|3600.5|3594.5|3601.3|3595.3|3603.5|3597.5|3600.5|3594.5|36
1643023800000|2022-01-24 11:30:00|3601|3595|3600.8|3594.8|3601.5|3595.5|3600.5|3594.5|20
1643024100000|2022-01-24 11:35:00|3601|3595|3605.5|3599.5|3605.5|3599.5|3601|3595|25
1643024400000|2022-01-24 11:40:00|3604.8|3598.8|3608.3|3602.3|3609|3603|3604.8|3598.8|21
1643024700000|2022-01-24 11:45:00|3608.8|3602.8|3609.3|3603.3|3611.8|3605.8|3608|3602|31
1643025000000|2022-01-24 11:50:00|3610.3|3604.3|3607.3|3601.3|3612.3|3606.3|3607|3601|31
1643025300000|2022-01-24 11:55:00|3606|3600|3608.3|3602.3|3608.8|3602.8|3603.6|3597.6|25
1643025600000|2022-01-24 12:00:00|3608|3602|3606.3|3600.3|3608|3602|3605.8|3599.8|10
1643025900000|2022-01-24 12:05:00|3605.8|3599.8|3604.8|3598.8|3607.5|3601.5|3604.8|3598.8|13
1643026200000|2022-01-24 12:10:00|3604.5|3598.5|3608.5|3602.5|3608.5|3602.5|3603.8|3597.8|23
1643026500000|2022-01-24 12:15:00|3608.8|3602.8|3606.3|3600.3|3608.8|3602.8|3606.3|3600.3|22
1643026800000|2022-01-24 12:20:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3605.8|3599.8|5
1643027100000|2022-01-24 12:25:00|3606.5|3600.5|3608|3602|3608.8|3602.8|3606.5|3600.5|7
1643027400000|2022-01-24 12:30:00|3607.8|3601.8|3604.8|3598.8|3607.8|3601.8|3602.3|3596.3|13
1643027700000|2022-01-24 12:35:00|3604.3|3598.3|3605.8|3599.8|3606.3|3600.3|3603.3|3597.3|30
1643028000000|2022-01-24 12:40:00|3605.5|3599.5|3601.8|3595.8|3608.3|3602.3|3601.3|3595.3|33
1643028300000|2022-01-24 12:45:00|3601.5|3595.5|3601.8|3595.8|3602.5|3596.5|3600.8|3594.8|16
1643028600000|2022-01-24 12:50:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3599.5|3593.5|22
1643028900000|2022-01-24 12:55:00|3601.8|3595.8|3601.8|3595.8|3604|3598|3596|3590|61
1643029200000|2022-01-24 13:00:00|3600.8|3594.8|3596|3590|3605.3|3599.3|3593|3587|226
1643029500000|2022-01-24 13:05:00|3595.3|3589.3|3605.8|3599.8|3605.8|3599.8|3594|3588|187
1643029800000|2022-01-24 13:10:00|3606|3600|3604.5|3598.5|3611.3|3605.3|3603|3597|139
1643030100000|2022-01-24 13:15:00|3604|3598|3605.5|3599.5|3605.8|3599.8|3598.8|3592.8|132
1643030400000|2022-01-24 13:20:00|3605|3599|3605.5|3599.5|3606.3|3600.3|3602|3596|66
1643030700000|2022-01-24 13:25:00|3605.8|3599.8|3605.8|3599.8|3608|3602|3601.5|3595.5|93
1643031000000|2022-01-24 13:30:00|3606|3600|3612|3606|3614.8|3608.8|3605.5|3599.5|150
1643031300000|2022-01-24 13:35:00|3611.8|3605.8|3608.5|3602.5|3611.8|3605.8|3600|3594|233
1643031600000|2022-01-24 13:40:00|3608.8|3602.8|3598.5|3592.5|3609|3603|3598.5|3592.5|139
1643031900000|2022-01-24 13:45:00|3598.3|3592.3|3591.3|3585.3|3600|3594|3589.5|3583.5|100
1643032200000|2022-01-24 13:50:00|3591|3585|3587|3581|3594.5|3588.5|3586.3|3580.3|145
1643032500000|2022-01-24 13:55:00|3586.8|3580.8|3572.8|3566.8|3589.5|3583.5|3570.5|3564.5|135
1643032800000|2022-01-24 14:00:00|3573|3567|3584.5|3578.5|3585.5|3579.5|3572.9|3566.9|205
1643033100000|2022-01-24 14:05:00|3584.8|3578.8|3586|3580|3587.3|3581.3|3580|3574|93
1643033400000|2022-01-24 14:10:00|3586.3|3580.3|3589|3583|3590.3|3584.3|3585.8|3579.8|80
1643033700000|2022-01-24 14:15:00|3587.9|3581.9|3593|3587|3594.8|3588.8|3587.8|3581.8|125
1643034000000|2022-01-24 14:20:00|3592.8|3586.8|3593|3587|3594.5|3588.5|3590|3584|101
1643034300000|2022-01-24 14:25:00|3592.3|3586.3|3593.5|3587.5|3596.5|3590.5|3591.5|3585.5|133
1643034600000|2022-01-24 14:30:00|3593.3|3587.3|3594.8|3588.8|3597.8|3591.8|3591.5|3585.5|117
1643034900000|2022-01-24 14:35:00|3594.3|3588.3|3596.3|3590.3|3597.3|3591.3|3590.8|3584.8|103
1643035200000|2022-01-24 14:40:00|3595.3|3589.3|3589.5|3583.5|3598.8|3592.8|3589.3|3583.3|139
1643035500000|2022-01-24 14:45:00|3589.8|3583.8|3587.3|3581.3|3589.8|3583.8|3585.8|3579.8|61
1643035800000|2022-01-24 14:50:00|3586.8|3580.8|3588.3|3582.3|3588.3|3582.3|3584.5|3578.5|47
1643036100000|2022-01-24 14:55:00|3588|3582|3585.5|3579.5|3592|3586|3585.3|3579.3|78
1643036400000|2022-01-24 15:00:00|3585|3579|3582.3|3576.3|3585.5|3579.5|3578.8|3572.8|62
1643036700000|2022-01-24 15:05:00|3582|3576|3580.3|3574.3|3584.3|3578.3|3580|3574|27
1643037000000|2022-01-24 15:10:00|3579.8|3573.8|3580|3574|3580.8|3574.8|3578.5|3572.5|52
1643037300000|2022-01-24 15:15:00|3580.3|3574.3|3582.5|3576.5|3583.8|3577.8|3580.3|3574.3|60
1643037600000|2022-01-24 15:20:00|3582.8|3576.8|3581.8|3575.8|3587|3581|3581.8|3575.8|64
1643037900000|2022-01-24 15:25:00|3581.9|3575.9|3585.3|3579.3|3586.3|3580.3|3579.8|3573.8|61
1643038200000|2022-01-24 15:30:00|3585.5|3579.5|3587.3|3581.3|3589.3|3583.3|3585|3579|89
1643038500000|2022-01-24 15:35:00|3586|3580|3590.5|3584.5|3590.8|3584.8|3585.3|3579.3|46
1643038800000|2022-01-24 15:40:00|3590.3|3584.3|3593.3|3587.3|3595.8|3589.8|3587|3581|102
1643039100000|2022-01-24 15:45:00|3593|3587|3589.3|3583.3|3593.3|3587.3|3588.8|3582.8|50
1643039400000|2022-01-24 15:50:00|3590.3|3584.3|3594.8|3588.8|3596|3590|3588.3|3582.3|74
1643039700000|2022-01-24 15:55:00|3594.5|3588.5|3596.3|3590.3|3600|3594|3592.3|3586.3|122
1643040000000|2022-01-24 16:00:00|3596.5|3590.5|3592.3|3586.3|3597.3|3591.3|3592.3|3586.3|56
1643040300000|2022-01-24 16:05:00|3592.5|3586.5|3593.3|3587.3|3593.8|3587.8|3590.5|3584.5|30
1643040600000|2022-01-24 16:10:00|3593.5|3587.5|3592.3|3586.3|3594.3|3588.3|3592|3586|26
1643040900000|2022-01-24 16:15:00|3592.5|3586.5|3592.3|3586.3|3594.3|3588.3|3590.5|3584.5|37
1643041200000|2022-01-24 16:20:00|3592.8|3586.8|3590.8|3584.8|3593.3|3587.3|3588.8|3582.8|48
1643041500000|2022-01-24 16:25:00|3591|3585|3591.5|3585.5|3591.8|3585.8|3590|3584|17
1643041800000|2022-01-24 16:30:00|3591.8|3585.8|3592.8|3586.8|3594.5|3588.5|3591.5|3585.5|22
1643042100000|2022-01-24 16:35:00|3593|3587|3594.5|3588.5|3594.8|3588.8|3592.8|3586.8|15
1643042400000|2022-01-24 16:40:00|3594.3|3588.3|3596.5|3590.5|3596.8|3590.8|3594|3588|38
1643042700000|2022-01-24 16:45:00|3597|3591|3600.3|3594.3|3600.3|3594.3|3596.3|3590.3|22
1643043000000|2022-01-24 16:50:00|3599.8|3593.8|3601.8|3595.8|3601.8|3595.8|3599.3|3593.3|20
1643043300000|2022-01-24 16:55:00|3601.5|3595.5|3601.8|3595.8|3602|3596|3599.5|3593.5|30
1643043600000|2022-01-24 17:00:00|3601.5|3595.5|3590.5|3584.5|3601.5|3595.5|3590.5|3584.5|35
1643043900000|2022-01-24 17:05:00|3590.8|3584.8|3591|3585|3592.3|3586.3|3589.3|3583.3|20
1643044200000|2022-01-24 17:10:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|7
1643044500000|2022-01-24 17:15:00|3590|3584|3587.3|3581.3|3590|3584|3586.3|3580.3|26
1643044800000|2022-01-24 17:20:00|3586.8|3580.8|3586.6|3580.6|3588.5|3582.5|3586.6|3580.6|17
1643045100000|2022-01-24 17:25:00|3586.5|3580.5|3586.5|3580.5|3588|3582|3584.5|3578.5|35
1643045400000|2022-01-24 17:30:00|3586.8|3580.8|3585|3579|3586.8|3580.8|3584.8|3578.8|27
1643045700000|2022-01-24 17:35:00|3584.8|3578.8|3586|3580|3586.3|3580.3|3584.3|3578.3|17
1643046000000|2022-01-24 17:40:00|3586.3|3580.3|3582.8|3576.8|3588.9|3582.9|3581.5|3575.5|38
1643046300000|2022-01-24 17:45:00|3583|3577|3583.5|3577.5|3584.3|3578.3|3580.5|3574.5|31
1643046600000|2022-01-24 17:50:00|3583.8|3577.8|3584.5|3578.5|3585.5|3579.5|3582.8|3576.8|38
1643046900000|2022-01-24 17:55:00|3584.3|3578.3|3583.4|3577.4|3586.1|3580.1|3582.1|3576.1|49
1643072400000|2022-01-25 01:00:00|3594.8|3588.8|3603|3597|3604.3|3598.3|3594.8|3588.8|50
1643072700000|2022-01-25 01:05:00|3602.3|3596.3|3607.8|3601.8|3608.4|3602.4|3601.9|3595.9|51
1643073000000|2022-01-25 01:10:00|3606.8|3600.8|3600.5|3594.5|3606.8|3600.8|3600.5|3594.5|40
1643073300000|2022-01-25 01:15:00|3600.8|3594.8|3604.5|3598.5|3604.5|3598.5|3597.3|3591.3|75
1643073600000|2022-01-25 01:20:00|3604.3|3598.3|3599.3|3593.3|3605|3599|3599|3593|76
1643073900000|2022-01-25 01:25:00|3599.5|3593.5|3586.3|3580.3|3601|3595|3585.5|3579.5|90
1643074200000|2022-01-25 01:30:00|3586|3580|3591.3|3585.3|3592.5|3586.5|3584.5|3578.5|125
1643074500000|2022-01-25 01:35:00|3590.8|3584.8|3591.8|3585.8|3592|3586|3588.3|3582.3|62
1643074800000|2022-01-25 01:40:00|3592|3586|3591|3585|3593.3|3587.3|3588.3|3582.3|54
1643075100000|2022-01-25 01:45:00|3590.5|3584.5|3589.5|3583.5|3590.8|3584.8|3588|3582|94
1643075400000|2022-01-25 01:50:00|3589.3|3583.3|3588.8|3582.8|3591.3|3585.3|3588|3582|88
1643075700000|2022-01-25 01:55:00|3588.5|3582.5|3590.8|3584.8|3591|3585|3584.8|3578.8|65
1643076000000|2022-01-25 02:00:00|3591.3|3585.3|3588.3|3582.3|3591.5|3585.5|3587|3581|104
1643076300000|2022-01-25 02:05:00|3588.5|3582.5|3590.5|3584.5|3591.3|3585.3|3587.5|3581.5|53
1643076600000|2022-01-25 02:10:00|3590.8|3584.8|3592|3586|3595.3|3589.3|3588.3|3582.3|88
1643076900000|2022-01-25 02:15:00|3592.6|3586.6|3593.8|3587.8|3594|3588|3591.3|3585.3|7
1643077500000|2022-01-25 02:25:00|3592.4|3586.4|3593.5|3587.5|3593.5|3587.5|3591|3585|4
1643077800000|2022-01-25 02:30:00|3593|3587|3592|3586|3593|3587|3589.5|3583.5|55
1643078100000|2022-01-25 02:35:00|3591.8|3585.8|3594|3588|3594|3588|3590.5|3584.5|63
1643078400000|2022-01-25 02:40:00|3593.8|3587.8|3593|3587|3595.5|3589.5|3592.3|3586.3|63
1643078700000|2022-01-25 02:45:00|3593.3|3587.3|3596.3|3590.3|3596.5|3590.5|3592.3|3586.3|80
1643079000000|2022-01-25 02:50:00|3596|3590|3595.3|3589.3|3596|3590|3594.8|3588.8|13
1643079300000|2022-01-25 02:55:00|3595|3589|3597.5|3591.5|3598|3592|3594.5|3588.5|30
1643079600000|2022-01-25 03:00:00|3597.3|3591.3|3591.8|3585.8|3597.5|3591.5|3591|3585|66
1643079900000|2022-01-25 03:05:00|3592|3586|3591.3|3585.3|3593.8|3587.8|3590|3584|113
1643080200000|2022-01-25 03:10:00|3591.5|3585.5|3592.3|3586.3|3595|3589|3591|3585|71
1643080500000|2022-01-25 03:15:00|3592.8|3586.8|3597.5|3591.5|3597.8|3591.8|3592.3|3586.3|65
1643080800000|2022-01-25 03:20:00|3597.8|3591.8|3605.5|3599.5|3605.5|3599.5|3597.5|3591.5|53
1643081100000|2022-01-25 03:25:00|3605.3|3599.3|3600.3|3594.3|3605.3|3599.3|3600.3|3594.3|48
1643081400000|2022-01-25 03:30:00|3600.5|3594.5|3600|3594|3601.3|3595.3|3600|3594|8
1643081700000|2022-01-25 03:35:00|3599.3|3593.3|3602.5|3596.5|3602.5|3596.5|3599|3593|8
1643082000000|2022-01-25 03:40:00|3602.8|3596.8|3604.3|3598.3|3605.3|3599.3|3602.8|3596.8|6
1643082300000|2022-01-25 03:45:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643082900000|2022-01-25 03:55:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643083200000|2022-01-25 04:00:00|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|4
1643083500000|2022-01-25 04:05:00|3603.5|3597.5|3605.5|3599.5|3605.5|3599.5|3603.5|3597.5|8
1643083800000|2022-01-25 04:10:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643084100000|2022-01-25 04:15:00|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605|3599|3
1643084400000|2022-01-25 04:20:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643085000000|2022-01-25 04:30:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643085300000|2022-01-25 04:35:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643085600000|2022-01-25 04:40:00|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643086200000|2022-01-25 04:50:00|3602.8|3596.8|3598.3|3592.3|3602.8|3596.8|3598|3592|4
1643086500000|2022-01-25 04:55:00|3598.5|3592.5|3600.5|3594.5|3600.8|3594.8|3598.5|3592.5|8
1643086800000|2022-01-25 05:00:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|4
1643087100000|2022-01-25 05:05:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643087400000|2022-01-25 05:10:00|3600.8|3594.8|3604.5|3598.5|3604.5|3598.5|3600.8|3594.8|7
1643087700000|2022-01-25 05:15:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3604.8|3598.8|10
1643088000000|2022-01-25 05:20:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643088300000|2022-01-25 05:25:00|3605.8|3599.8|3604.5|3598.5|3605.8|3599.8|3603.8|3597.8|8
1643088600000|2022-01-25 05:30:00|3604.3|3598.3|3596.8|3590.8|3604.8|3598.8|3595.8|3589.8|89
1643088900000|2022-01-25 05:35:00|3597|3591|3591.8|3585.8|3597|3591|3591.5|3585.5|58
1643089200000|2022-01-25 05:40:00|3592|3586|3598.8|3592.8|3599|3593|3592|3586|63
1643089500000|2022-01-25 05:45:00|3598.5|3592.5|3600|3594|3600.5|3594.5|3597.3|3591.3|53
1643089800000|2022-01-25 05:50:00|3599.8|3593.8|3601|3595|3601|3595|3599.3|3593.3|14
1643090100000|2022-01-25 05:55:00|3601.3|3595.3|3598.8|3592.8|3601.3|3595.3|3598.3|3592.3|35
1643090400000|2022-01-25 06:00:00|3598.5|3592.5|3597.5|3591.5|3600.3|3594.3|3597.3|3591.3|32
1643090700000|2022-01-25 06:05:00|3597.8|3591.8|3600.5|3594.5|3601.5|3595.5|3597.8|3591.8|35
1643091000000|2022-01-25 06:10:00|3600.8|3594.8|3597.3|3591.3|3601.3|3595.3|3597|3591|21
1643091300000|2022-01-25 06:15:00|3597|3591|3596.3|3590.3|3598|3592|3595.8|3589.8|29
1643091600000|2022-01-25 06:20:00|3596.5|3590.5|3594.5|3588.5|3597|3591|3594.5|3588.5|21
1643091900000|2022-01-25 06:25:00|3594.3|3588.3|3595.3|3589.3|3596|3590|3594|3588|23
1643092200000|2022-01-25 06:30:00|3595|3589|3589|3583|3595.5|3589.5|3589|3583|53
1643092500000|2022-01-25 06:35:00|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3584|3578|69
1643092800000|2022-01-25 06:40:00|3587|3581|3585.3|3579.3|3587|3581|3583|3577|72
1643093100000|2022-01-25 06:45:00|3585.5|3579.5|3586.3|3580.3|3587.3|3581.3|3585.5|3579.5|17
1643093400000|2022-01-25 06:50:00|3586|3580|3587.8|3581.8|3587.8|3581.8|3582.3|3576.3|88
1643093700000|2022-01-25 06:55:00|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3585|3579|38
1643094000000|2022-01-25 07:00:00|3589|3583|3587.5|3581.5|3593.3|3587.3|3587.5|3581.5|36
1643094300000|2022-01-25 07:05:00|3587.3|3581.3|3576.5|3570.5|3587.3|3581.3|3574|3568|56
1643094600000|2022-01-25 07:10:00|3576|3570|3574.3|3568.3|3576.3|3570.3|3574|3568|36
1643094900000|2022-01-25 07:15:00|3574.5|3568.5|3575|3569|3577.3|3571.3|3574.3|3568.3|43
1643095200000|2022-01-25 07:20:00|3574.8|3568.8|3569.3|3563.3|3575|3569|3568.8|3562.8|20
1643095500000|2022-01-25 07:25:00|3568.8|3562.8|3571|3565|3571.3|3565.3|3567|3561|13
1643095800000|2022-01-25 07:30:00|3570.8|3564.8|3570.5|3564.5|3571.3|3565.3|3569.5|3563.5|17
1643096100000|2022-01-25 07:35:00|3570.3|3564.3|3572|3566|3572|3566|3570.3|3564.3|10
1643096400000|2022-01-25 07:40:00|3572.5|3566.5|3576|3570|3576.8|3570.8|3569.8|3563.8|39
1643096700000|2022-01-25 07:45:00|3576.3|3570.3|3576.8|3570.8|3578.8|3572.8|3575.3|3569.3|19
1643097000000|2022-01-25 07:50:00|3576.5|3570.5|3570.5|3564.5|3577|3571|3570.5|3564.5|24
1643097300000|2022-01-25 07:55:00|3570.8|3564.8|3575.5|3569.5|3575.6|3569.6|3570.8|3564.8|27
1643097600000|2022-01-25 08:00:00|3574.5|3568.5|3574.8|3568.8|3584.8|3578.8|3572.5|3566.5|75
1643097900000|2022-01-25 08:05:00|3574.3|3568.3|3582|3576|3582.5|3576.5|3574|3568|48
1643098200000|2022-01-25 08:10:00|3581.8|3575.8|3586.8|3580.8|3593|3587|3581.8|3575.8|44
1643098500000|2022-01-25 08:15:00|3586.5|3580.5|3579.8|3573.8|3586.5|3580.5|3575.5|3569.5|35
1643098800000|2022-01-25 08:20:00|3580|3574|3580.5|3574.5|3584|3578|3578.3|3572.3|65
1643099100000|2022-01-25 08:25:00|3580.3|3574.3|3577.8|3571.8|3583.5|3577.5|3576.8|3570.8|31
1643099400000|2022-01-25 08:30:00|3578|3572|3577.5|3571.5|3578.5|3572.5|3574.5|3568.5|19
1643099700000|2022-01-25 08:35:00|3577.3|3571.3|3580.3|3574.3|3582|3576|3576.3|3570.3|26
1643100000000|2022-01-25 08:40:00|3580|3574|3583.3|3577.3|3585.3|3579.3|3580|3574|28
1643100300000|2022-01-25 08:45:00|3582|3576|3584.3|3578.3|3586|3580|3580.8|3574.8|58
1643100600000|2022-01-25 08:50:00|3584.5|3578.5|3588.8|3582.8|3589.3|3583.3|3584|3578|46
1643100900000|2022-01-25 08:55:00|3588.3|3582.3|3589.3|3583.3|3589.5|3583.5|3584.5|3578.5|33
1643101200000|2022-01-25 09:00:00|3589.8|3583.8|3588|3582|3590.5|3584.5|3585.3|3579.3|49
1643101500000|2022-01-25 09:05:00|3587|3581|3589.5|3583.5|3592.5|3586.5|3587|3581|51
1643101800000|2022-01-25 09:10:00|3589.3|3583.3|3588.3|3582.3|3592|3586|3587.5|3581.5|70
1643102100000|2022-01-25 09:15:00|3588|3582|3592.5|3586.5|3595|3589|3587|3581|70
1643102400000|2022-01-25 09:20:00|3592.3|3586.3|3604.8|3598.8|3604.8|3598.8|3591.5|3585.5|39
1643102700000|2022-01-25 09:25:00|3604|3598|3610.5|3604.5|3610.8|3604.8|3601.5|3595.5|33
1643103000000|2022-01-25 09:30:00|3610.8|3604.8|3611.3|3605.3|3617.5|3611.5|3606|3600|70
1643103300000|2022-01-25 09:35:00|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3607|3601|47
1643103600000|2022-01-25 09:40:00|3610|3604|3609.8|3603.8|3610|3604|3605.3|3599.3|95
1643103900000|2022-01-25 09:45:00|3610|3604|3617|3611|3622.8|3616.8|3610|3604|60
1643104200000|2022-01-25 09:50:00|3616.8|3610.8|3618|3612|3618.3|3612.3|3612.8|3606.8|79
1643104500000|2022-01-25 09:55:00|3617.8|3611.8|3615.8|3609.8|3620.3|3614.3|3615.5|3609.5|58
1643104800000|2022-01-25 10:00:00|3615.5|3609.5|3614.5|3608.5|3616.5|3610.5|3613.5|3607.5|41
1643105100000|2022-01-25 10:05:00|3614.3|3608.3|3610|3604|3614.3|3608.3|3609.8|3603.8|41
1643105400000|2022-01-25 10:10:00|3610.8|3604.8|3612.5|3606.5|3612.5|3606.5|3610|3604|38
1643105700000|2022-01-25 10:15:00|3612.8|3606.8|3613.3|3607.3|3613.5|3607.5|3610.3|3604.3|27
1643106000000|2022-01-25 10:20:00|3613|3607|3609|3603|3613|3607|3609|3603|26
1643106300000|2022-01-25 10:25:00|3609.3|3603.3|3607.8|3601.8|3611|3605|3607.8|3601.8|18
1643106600000|2022-01-25 10:30:00|3608|3602|3605.5|3599.5|3608|3602|3602.5|3596.5|33
1643106900000|2022-01-25 10:35:00|3605.3|3599.3|3604.5|3598.5|3605.8|3599.8|3603|3597|27
1643107200000|2022-01-25 10:40:00|3604.3|3598.3|3603|3597|3605.3|3599.3|3601.3|3595.3|28
1643107500000|2022-01-25 10:45:00|3602.8|3596.8|3597.5|3591.5|3602.8|3596.8|3597|3591|29
1643107800000|2022-01-25 10:50:00|3597.3|3591.3|3598|3592|3599.5|3593.5|3597.3|3591.3|14
1643108100000|2022-01-25 10:55:00|3597.8|3591.8|3598.5|3592.5|3599.5|3593.5|3596.8|3590.8|23
1643108400000|2022-01-25 11:00:00|3598.3|3592.3|3602|3596|3602.5|3596.5|3597.8|3591.8|32
1643108700000|2022-01-25 11:05:00|3601.8|3595.8|3606|3600|3606|3600|3600.5|3594.5|27
1643109000000|2022-01-25 11:10:00|3605|3599|3602.5|3596.5|3605.3|3599.3|3602|3596|21
1643109300000|2022-01-25 11:15:00|3603.5|3597.5|3603|3597|3604.6|3598.6|3602.3|3596.3|16
1643109600000|2022-01-25 11:20:00|3603.8|3597.8|3605.8|3599.8|3605.8|3599.8|3603.3|3597.3|12
1643109900000|2022-01-25 11:25:00|3606|3600|3604.3|3598.3|3607|3601|3604|3598|14
1643110200000|2022-01-25 11:30:00|3604|3598|3601|3595|3604.5|3598.5|3601|3595|16
1643110500000|2022-01-25 11:35:00|3600.8|3594.8|3593.8|3587.8|3600.8|3594.8|3593.5|3587.5|39
1643110800000|2022-01-25 11:40:00|3593.5|3587.5|3586.8|3580.8|3593.5|3587.5|3586.8|3580.8|66
1643111100000|2022-01-25 11:45:00|3586|3580|3590|3584|3592|3586|3583.8|3577.8|43
1643111400000|2022-01-25 11:50:00|3589|3583|3587|3581|3590|3584|3585.8|3579.8|37
1643111700000|2022-01-25 11:55:00|3586.8|3580.8|3591|3585|3592.3|3586.3|3586.8|3580.8|48
1643112000000|2022-01-25 12:00:00|3590.8|3584.8|3592.8|3586.8|3592.8|3586.8|3590.3|3584.3|35
1643112300000|2022-01-25 12:05:00|3592.5|3586.5|3596.8|3590.8|3597|3591|3592|3586|17
1643112600000|2022-01-25 12:10:00|3597|3591|3600.3|3594.3|3603|3597|3596.5|3590.5|53
1643112900000|2022-01-25 12:15:00|3599.8|3593.8|3596.5|3590.5|3599.8|3593.8|3596|3590|30
1643113200000|2022-01-25 12:20:00|3596|3590|3596.5|3590.5|3598.3|3592.3|3594.5|3588.5|24
1643113500000|2022-01-25 12:25:00|3596.8|3590.8|3598.8|3592.8|3600.8|3594.8|3596.3|3590.3|14
1643113800000|2022-01-25 12:30:00|3598.5|3592.5|3596.3|3590.3|3598.5|3592.5|3592.8|3586.8|34
1643114100000|2022-01-25 12:35:00|3596|3590|3594.8|3588.8|3597.8|3591.8|3594.5|3588.5|23
1643114400000|2022-01-25 12:40:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3591.5|3585.5|17
1643114700000|2022-01-25 12:45:00|3594|3588|3594.8|3588.8|3595.3|3589.3|3592.8|3586.8|32
1643115000000|2022-01-25 12:50:00|3595|3589|3593.5|3587.5|3599.5|3593.5|3593.5|3587.5|90
1643115300000|2022-01-25 12:55:00|3593|3587|3590.5|3584.5|3593|3587|3587.5|3581.5|78
1643115600000|2022-01-25 13:00:00|3590.8|3584.8|3588.5|3582.5|3590.8|3584.8|3580.8|3574.8|233
1643115900000|2022-01-25 13:05:00|3588.8|3582.8|3591.8|3585.8|3592.5|3586.5|3585|3579|137
1643116200000|2022-01-25 13:10:00|3591.5|3585.5|3593.8|3587.8|3594|3588|3587.3|3581.3|93
1643116500000|2022-01-25 13:15:00|3594|3588|3602.8|3596.8|3603.3|3597.3|3594|3588|147
1643116800000|2022-01-25 13:20:00|3603|3597|3597.5|3591.5|3604.8|3598.8|3595.8|3589.8|145
1643117100000|2022-01-25 13:25:00|3597.3|3591.3|3590.8|3584.8|3597.5|3591.5|3589|3583|122
1643117400000|2022-01-25 13:30:00|3590.5|3584.5|3584.3|3578.3|3591.3|3585.3|3581.3|3575.3|111
1643117700000|2022-01-25 13:35:00|3583.8|3577.8|3584.3|3578.3|3586.3|3580.3|3582|3576|102
1643118000000|2022-01-25 13:40:00|3584.5|3578.5|3584.8|3578.8|3586.3|3580.3|3581.8|3575.8|71
1643118300000|2022-01-25 13:45:00|3585.3|3579.3|3581.3|3575.3|3585.3|3579.3|3578.8|3572.8|74
1643118600000|2022-01-25 13:50:00|3581.5|3575.5|3592.5|3586.5|3592.8|3586.8|3581.5|3575.5|114
1643118900000|2022-01-25 13:55:00|3592.8|3586.8|3593.5|3587.5|3597.3|3591.3|3590.3|3584.3|161
1643119200000|2022-01-25 14:00:00|3593.3|3587.3|3589.3|3583.3|3593.3|3587.3|3586.3|3580.3|158
1643119500000|2022-01-25 14:05:00|3589.5|3583.5|3591.3|3585.3|3593.5|3587.5|3589|3583|83
1643119800000|2022-01-25 14:10:00|3591.5|3585.5|3588.5|3582.5|3593|3587|3586|3580|88
1643120100000|2022-01-25 14:15:00|3588.3|3582.3|3588.5|3582.5|3589.5|3583.5|3584|3578|119
1643120400000|2022-01-25 14:20:00|3588.8|3582.8|3590.8|3584.8|3594|3588|3586.5|3580.5|127
1643120700000|2022-01-25 14:25:00|3590.5|3584.5|3593.5|3587.5|3594.8|3588.8|3589|3583|102
1643121000000|2022-01-25 14:30:00|3593.3|3587.3|3595|3589|3598.6|3592.6|3590|3584|182
1643121300000|2022-01-25 14:35:00|3594.8|3588.8|3593.8|3587.8|3599.3|3593.3|3593.3|3587.3|154
1643121600000|2022-01-25 14:40:00|3594|3588|3598|3592|3599.5|3593.5|3594|3588|107
1643121900000|2022-01-25 14:45:00|3597.8|3591.8|3594|3588|3600|3594|3593.5|3587.5|100
1643122200000|2022-01-25 14:50:00|3593.8|3587.8|3584.8|3578.8|3595|3589|3584.8|3578.8|137
1643122500000|2022-01-25 14:55:00|3585|3579|3587.3|3581.3|3588.8|3582.8|3583.5|3577.5|98
1643122800000|2022-01-25 15:00:00|3587|3581|3582.5|3576.5|3588.3|3582.3|3581.8|3575.8|138
1643123100000|2022-01-25 15:05:00|3582|3576|3579.5|3573.5|3586.8|3580.8|3578.5|3572.5|133
1643123400000|2022-01-25 15:10:00|3579.3|3573.3|3592.5|3586.5|3593.5|3587.5|3578.8|3572.8|168
1643123700000|2022-01-25 15:15:00|3593.3|3587.3|3594|3588|3597|3591|3592|3586|146
1643124000000|2022-01-25 15:20:00|3593.8|3587.8|3596.5|3590.5|3598.5|3592.5|3590.5|3584.5|86
1643124300000|2022-01-25 15:25:00|3596.8|3590.8|3601.8|3595.8|3602.3|3596.3|3596.5|3590.5|82
1643124600000|2022-01-25 15:30:00|3601.5|3595.5|3603|3597|3604.5|3598.5|3599.3|3593.3|73
1643124900000|2022-01-25 15:35:00|3602.8|3596.8|3598.8|3592.8|3602.8|3596.8|3596.8|3590.8|71
1643125200000|2022-01-25 15:40:00|3599.8|3593.8|3591|3585|3599.8|3593.8|3586.8|3580.8|95
1643125500000|2022-01-25 15:45:00|3591.5|3585.5|3590.8|3584.8|3593|3587|3589.5|3583.5|115
1643125800000|2022-01-25 15:50:00|3591|3585|3583.3|3577.3|3591.3|3585.3|3583.3|3577.3|114
1643126100000|2022-01-25 15:55:00|3582.8|3576.8|3572.8|3566.8|3583.8|3577.8|3571.5|3565.5|198
1643126400000|2022-01-25 16:00:00|3572.5|3566.5|3574.5|3568.5|3575.3|3569.3|3572.5|3566.5|87
1643126700000|2022-01-25 16:05:00|3574.3|3568.3|3576|3570|3576.3|3570.3|3574.3|3568.3|50
1643127000000|2022-01-25 16:10:00|3576.3|3570.3|3576.8|3570.8|3577.8|3571.8|3575.3|3569.3|62
1643127300000|2022-01-25 16:15:00|3576.5|3570.5|3576.3|3570.3|3576.8|3570.8|3574.3|3568.3|38
1643127600000|2022-01-25 16:20:00|3576.8|3570.8|3576.5|3570.5|3577.8|3571.8|3574.8|3568.8|37
1643127900000|2022-01-25 16:25:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3575.8|3569.8|34
1643128200000|2022-01-25 16:30:00|3576.3|3570.3|3576.3|3570.3|3577|3571|3575.8|3569.8|16
1643128500000|2022-01-25 16:35:00|3576|3570|3576.5|3570.5|3576.8|3570.8|3575.3|3569.3|35
1643128800000|2022-01-25 16:40:00|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|12
1643129100000|2022-01-25 16:45:00|3578.3|3572.3|3579.8|3573.8|3582|3576|3577.3|3571.3|46
1643129400000|2022-01-25 16:50:00|3579.5|3573.5|3581.3|3575.3|3582.5|3576.5|3579|3573|13
1643129700000|2022-01-25 16:55:00|3581.5|3575.5|3580|3574|3583.3|3577.3|3579.8|3573.8|19
1643130000000|2022-01-25 17:00:00|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3577.9|3571.9|10
1643130300000|2022-01-25 17:05:00|3578.8|3572.8|3578.5|3572.5|3579.8|3573.8|3578|3572|12
1643130600000|2022-01-25 17:10:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|5
1643130900000|2022-01-25 17:15:00|3578.5|3572.5|3579.5|3573.5|3579.8|3573.8|3578.5|3572.5|9
1643131200000|2022-01-25 17:20:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643131500000|2022-01-25 17:25:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1643131800000|2022-01-25 17:30:00|3579.8|3573.8|3578.8|3572.8|3579.8|3573.8|3578.3|3572.3|5
1643132100000|2022-01-25 17:35:00|3577.9|3571.9|3578.3|3572.3|3578.8|3572.8|3577.9|3571.9|7
1643132400000|2022-01-25 17:40:00|3578.5|3572.5|3578|3572|3579.8|3573.8|3578|3572|6
1643132700000|2022-01-25 17:45:00|3579.3|3573.3|3580|3574|3580|3574|3579.3|3573.3|2
1643133000000|2022-01-25 17:50:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580|3574|7
1643133300000|2022-01-25 17:55:00|3580.1|3574.1|3580.9|3574.9|3581.1|3575.1|3580.1|3574.1|5
1643158800000|2022-01-26 01:00:00|3581.5|3575.5|3588.8|3582.8|3588.8|3582.8|3581.5|3575.5|39
1643159100000|2022-01-26 01:05:00|3589|3583|3586.3|3580.3|3589|3583|3585.8|3579.8|42
1643159400000|2022-01-26 01:10:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3583.8|3577.8|42
1643159700000|2022-01-26 01:15:00|3587.5|3581.5|3589|3583|3589|3583|3586.8|3580.8|18
1643160000000|2022-01-26 01:20:00|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3588|3582|15
1643160300000|2022-01-26 01:25:00|3589|3583|3590|3584|3591.3|3585.3|3588.3|3582.3|57
1643160600000|2022-01-26 01:30:00|3590.3|3584.3|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|17
1643160900000|2022-01-26 01:35:00|3592|3586|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|27
1643161200000|2022-01-26 01:40:00|3593.3|3587.3|3595|3589|3597.3|3591.3|3593|3587|47
1643161500000|2022-01-26 01:45:00|3594.8|3588.8|3598.8|3592.8|3598.8|3592.8|3593.8|3587.8|67
1643161800000|2022-01-26 01:50:00|3598.5|3592.5|3595.5|3589.5|3598.5|3592.5|3595|3589|33
1643162100000|2022-01-26 01:55:00|3595.3|3589.3|3592|3586|3595.3|3589.3|3592|3586|16
1643162400000|2022-01-26 02:00:00|3592.3|3586.3|3594.8|3588.8|3595.8|3589.8|3592.3|3586.3|17
1643162700000|2022-01-26 02:05:00|3595|3589|3596|3590|3596.8|3590.8|3594|3588|42
1643163000000|2022-01-26 02:10:00|3595.8|3589.8|3593|3587|3596|3590|3593|3587|31
1643163300000|2022-01-26 02:15:00|3593.8|3587.8|3595.5|3589.5|3598.3|3592.3|3593.8|3587.8|12
1643163600000|2022-01-26 02:20:00|3595.3|3589.3|3594|3588|3595.3|3589.3|3592.5|3586.5|14
1643163900000|2022-01-26 02:25:00|3593.8|3587.8|3596.5|3590.5|3598.3|3592.3|3593.8|3587.8|15
1643164200000|2022-01-26 02:30:00|3596.3|3590.3|3596.5|3590.5|3598|3592|3595.5|3589.5|71
1643164500000|2022-01-26 02:35:00|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3594.3|3588.3|24
1643164800000|2022-01-26 02:40:00|3595.5|3589.5|3591|3585|3595.5|3589.5|3590.5|3584.5|27
1643165100000|2022-01-26 02:45:00|3591.3|3585.3|3594.5|3588.5|3594.8|3588.8|3591.3|3585.3|28
1643165400000|2022-01-26 02:50:00|3594.8|3588.8|3597|3591|3597.3|3591.3|3594.8|3588.8|43
1643165700000|2022-01-26 02:55:00|3596.8|3590.8|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|13
1643166000000|2022-01-26 03:00:00|3596|3590|3597|3591|3598|3592|3594.3|3588.3|36
1643166300000|2022-01-26 03:05:00|3597.8|3591.8|3601|3595|3602|3596|3597.5|3591.5|55
1643166600000|2022-01-26 03:10:00|3601.3|3595.3|3604|3598|3604|3598|3600|3594|78
1643166900000|2022-01-26 03:15:00|3603.8|3597.8|3599.8|3593.8|3604.5|3598.5|3599.3|3593.3|79
1643167200000|2022-01-26 03:20:00|3600|3594|3592.5|3586.5|3600.5|3594.5|3592.3|3586.3|89
1643167500000|2022-01-26 03:25:00|3592.8|3586.8|3588.8|3582.8|3594|3588|3587.3|3581.3|55
1643167800000|2022-01-26 03:30:00|3589|3583|3594.8|3588.8|3595.3|3589.3|3589|3583|20
1643168100000|2022-01-26 03:35:00|3593.5|3587.5|3590.8|3584.8|3594.8|3588.8|3590|3584|26
1643168400000|2022-01-26 03:40:00|3590.3|3584.3|3590.9|3584.9|3590.9|3584.9|3587.8|3581.8|16
1643168700000|2022-01-26 03:45:00|3590|3584|3589.5|3583.5|3590|3584|3588.6|3582.6|13
1643169000000|2022-01-26 03:50:00|3588.5|3582.5|3589|3583|3589.5|3583.5|3588.3|3582.3|10
1643169300000|2022-01-26 03:55:00|3588.3|3582.3|3590|3584|3590.3|3584.3|3588|3582|10
1643169600000|2022-01-26 04:00:00|3588.8|3582.8|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|5
1643169900000|2022-01-26 04:05:00|3588.5|3582.5|3589.5|3583.5|3589.8|3583.8|3588|3582|11
1643170200000|2022-01-26 04:10:00|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.6|3583.6|7
1643170500000|2022-01-26 04:15:00|3589.3|3583.3|3590.8|3584.8|3590.8|3584.8|3589.3|3583.3|7
1643170800000|2022-01-26 04:20:00|3591|3585|3590.5|3584.5|3591|3585|3590.1|3584.1|5
1643171100000|2022-01-26 04:25:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643171700000|2022-01-26 04:35:00|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3588.5|3582.5|15
1643172000000|2022-01-26 04:40:00|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1643172300000|2022-01-26 04:45:00|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1643173500000|2022-01-26 05:05:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174100000|2022-01-26 05:15:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643174400000|2022-01-26 05:20:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174700000|2022-01-26 05:25:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643175000000|2022-01-26 05:30:00|3589.3|3583.3|3582|3576|3589.3|3583.3|3580.8|3574.8|129
1643175300000|2022-01-26 05:35:00|3582.3|3576.3|3583.3|3577.3|3584.3|3578.3|3580.3|3574.3|61
1643175600000|2022-01-26 05:40:00|3583|3577|3582.5|3576.5|3583|3577|3580.5|3574.5|70
1643175900000|2022-01-26 05:45:00|3582.8|3576.8|3583.5|3577.5|3586.5|3580.5|3582.8|3576.8|54
1643176200000|2022-01-26 05:50:00|3583.8|3577.8|3593|3587|3593.5|3587.5|3583.8|3577.8|88
1643176500000|2022-01-26 05:55:00|3592.8|3586.8|3600.6|3594.6|3601.4|3595.4|3592|3586|110
1643176800000|2022-01-26 06:00:00|3600.9|3594.9|3606.8|3600.8|3607.5|3601.5|3600.9|3594.9|105
1643177100000|2022-01-26 06:05:00|3607.3|3601.3|3607.8|3601.8|3608.5|3602.5|3605.5|3599.5|102
1643177400000|2022-01-26 06:10:00|3608|3602|3614|3608|3615|3609|3608|3602|63
1643177700000|2022-01-26 06:15:00|3614.3|3608.3|3607.3|3601.3|3615|3609|3607|3601|68
1643178000000|2022-01-26 06:20:00|3607|3601|3604.3|3598.3|3607.5|3601.5|3603.5|3597.5|30
1643178300000|2022-01-26 06:25:00|3604.5|3598.5|3598.5|3592.5|3605|3599|3598.5|3592.5|39
1643178600000|2022-01-26 06:30:00|3598.8|3592.8|3598.5|3592.5|3600.1|3594.1|3595.3|3589.3|75
1643178900000|2022-01-26 06:35:00|3598.8|3592.8|3601|3595|3601.5|3595.5|3598|3592|29
1643179200000|2022-01-26 06:40:00|3601.8|3595.8|3608.5|3602.5|3609.5|3603.5|3601|3595|41
1643179500000|2022-01-26 06:45:00|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|20
1643179800000|2022-01-26 06:50:00|3610|3604|3608.5|3602.5|3613|3607|3608.5|3602.5|29
1643180100000|2022-01-26 06:55:00|3608.3|3602.3|3609|3603|3610.3|3604.3|3605.5|3599.5|46
1643180400000|2022-01-26 07:00:00|3609.3|3603.3|3600|3594|3609.3|3603.3|3600|3594|17
1643180700000|2022-01-26 07:05:00|3600.5|3594.5|3604.8|3598.8|3604.8|3598.8|3600|3594|12
1643181000000|2022-01-26 07:10:00|3605|3599|3605.3|3599.3|3606|3600|3601|3595|25
1643181300000|2022-01-26 07:15:00|3605.5|3599.5|3608.5|3602.5|3609.3|3603.3|3605.5|3599.5|13
1643181600000|2022-01-26 07:20:00|3609.3|3603.3|3607.8|3601.8|3609.3|3603.3|3607.5|3601.5|5
1643181900000|2022-01-26 07:25:00|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643182200000|2022-01-26 07:30:00|3608.5|3602.5|3609.3|3603.3|3616|3610|3606|3600|41
1643182500000|2022-01-26 07:35:00|3609|3603|3606.3|3600.3|3612|3606|3606.3|3600.3|26
1643182800000|2022-01-26 07:40:00|3606.5|3600.5|3609|3603|3609.8|3603.8|3606.5|3600.5|19
1643183100000|2022-01-26 07:45:00|3608.8|3602.8|3605.3|3599.3|3608.8|3602.8|3604|3598|14
1643183400000|2022-01-26 07:50:00|3605.5|3599.5|3608.3|3602.3|3608.3|3602.3|3603.8|3597.8|23
1643183700000|2022-01-26 07:55:00|3608.8|3602.8|3612|3606|3612.5|3606.5|3608.8|3602.8|19
1643184000000|2022-01-26 08:00:00|3609.3|3603.3|3610.8|3604.8|3612.3|3606.3|3606.8|3600.8|39
1643184300000|2022-01-26 08:05:00|3610.5|3604.5|3610.5|3604.5|3611|3605|3608.3|3602.3|23
1643184600000|2022-01-26 08:10:00|3610.8|3604.8|3610.3|3604.3|3615|3609|3609.8|3603.8|43
1643184900000|2022-01-26 08:15:00|3609.3|3603.3|3613.5|3607.5|3614|3608|3607.8|3601.8|45
1643185200000|2022-01-26 08:20:00|3612.5|3606.5|3610.3|3604.3|3615|3609|3607.3|3601.3|46
1643185500000|2022-01-26 08:25:00|3610|3604|3609|3603|3610|3604|3607.3|3601.3|14
1643185800000|2022-01-26 08:30:00|3608.8|3602.8|3609.5|3603.5|3610.5|3604.5|3608.3|3602.3|19
1643186100000|2022-01-26 08:35:00|3609|3603|3608.3|3602.3|3609.5|3603.5|3606.8|3600.8|16
1643186400000|2022-01-26 08:40:00|3608|3602|3605.5|3599.5|3609.3|3603.3|3604.5|3598.5|24
1643186700000|2022-01-26 08:45:00|3605.8|3599.8|3607.3|3601.3|3607.3|3601.3|3605|3599|25
1643187000000|2022-01-26 08:50:00|3607.5|3601.5|3613.5|3607.5|3614.3|3608.3|3607.5|3601.5|55
1643187300000|2022-01-26 08:55:00|3613.3|3607.3|3610|3604|3613.3|3607.3|3609|3603|26
1643187600000|2022-01-26 09:00:00|3609.8|3603.8|3613.5|3607.5|3616|3610|3608.8|3602.8|36
1643187900000|2022-01-26 09:05:00|3613|3607|3615.5|3609.5|3616.3|3610.3|3611.8|3605.8|42
1643188200000|2022-01-26 09:10:00|3614.8|3608.8|3616|3610|3617.3|3611.3|3613.5|3607.5|32
1643188500000|2022-01-26 09:15:00|3615.8|3609.8|3618.5|3612.5|3619.5|3613.5|3615|3609|25
1643188800000|2022-01-26 09:20:00|3618.3|3612.3|3624.8|3618.8|3627.3|3621.3|3615.8|3609.8|56
1643189100000|2022-01-26 09:25:00|3624.5|3618.5|3621.3|3615.3|3624.5|3618.5|3620|3614|32
1643189400000|2022-01-26 09:30:00|3620.3|3614.3|3625|3619|3627.3|3621.3|3617.8|3611.8|43
1643189700000|2022-01-26 09:35:00|3624.3|3618.3|3628.3|3622.3|3628.3|3622.3|3623.3|3617.3|37
1643190000000|2022-01-26 09:40:00|3628|3622|3625.5|3619.5|3628|3622|3623.8|3617.8|44
1643190300000|2022-01-26 09:45:00|3626|3620|3622.8|3616.8|3627.3|3621.3|3622.5|3616.5|35
1643190600000|2022-01-26 09:50:00|3623.3|3617.3|3622.5|3616.5|3624.5|3618.5|3622|3616|27
1643190900000|2022-01-26 09:55:00|3623|3617|3625.3|3619.3|3625.8|3619.8|3623|3617|27
1643191200000|2022-01-26 10:00:00|3625|3619|3625.8|3619.8|3630|3624|3625|3619|59
1643191500000|2022-01-26 10:05:00|3626.3|3620.3|3623|3617|3627.5|3621.5|3621.5|3615.5|45
1643191800000|2022-01-26 10:10:00|3622.5|3616.5|3617.3|3611.3|3622.5|3616.5|3614|3608|32
1643192100000|2022-01-26 10:15:00|3617|3611|3613|3607|3617.8|3611.8|3613|3607|51
1643192400000|2022-01-26 10:20:00|3612.8|3606.8|3609.8|3603.8|3612.8|3606.8|3607.3|3601.3|31
1643192700000|2022-01-26 10:25:00|3610|3604|3611.8|3605.8|3614.5|3608.5|3608|3602|49
1643193000000|2022-01-26 10:30:00|3612|3606|3608|3602|3612|3606|3606|3600|42
1643193300000|2022-01-26 10:35:00|3606.8|3600.8|3605.3|3599.3|3607.8|3601.8|3605.3|3599.3|27
1643193600000|2022-01-26 10:40:00|3604.3|3598.3|3607.8|3601.8|3609|3603|3604.3|3598.3|48
1643193900000|2022-01-26 10:45:00|3608.3|3602.3|3609.3|3603.3|3609.4|3603.4|3605.8|3599.8|39
1643194200000|2022-01-26 10:50:00|3608.8|3602.8|3611|3605|3612.5|3606.5|3607.3|3601.3|56
1643194500000|2022-01-26 10:55:00|3610.8|3604.8|3609|3603|3610.8|3604.8|3608.3|3602.3|17
1643194800000|2022-01-26 11:00:00|3609.3|3603.3|3608.5|3602.5|3609.5|3603.5|3608|3602|21
1643195100000|2022-01-26 11:05:00|3608.8|3602.8|3608.5|3602.5|3611.3|3605.3|3608|3602|47
1643195400000|2022-01-26 11:10:00|3608.3|3602.3|3609.3|3603.3|3614.5|3608.5|3608|3602|52
1643195700000|2022-01-26 11:15:00|3609|3603|3611.8|3605.8|3612.8|3606.8|3608.3|3602.3|58
1643196000000|2022-01-26 11:20:00|3612|3606|3610.8|3604.8|3612|3606|3609|3603|42
1643196300000|2022-01-26 11:25:00|3611|3605|3609.3|3603.3|3611|3605|3607|3601|36
1643196600000|2022-01-26 11:30:00|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.3|3602.3|16
1643196900000|2022-01-26 11:35:00|3608.5|3602.5|3607|3601|3608.5|3602.5|3605.8|3599.8|28
1643197200000|2022-01-26 11:40:00|3606.8|3600.8|3607.8|3601.8|3608.8|3602.8|3605.8|3599.8|38
1643197500000|2022-01-26 11:45:00|3607.3|3601.3|3607.3|3601.3|3607.8|3601.8|3605.5|3599.5|33
1643197800000|2022-01-26 11:50:00|3606.5|3600.5|3607.3|3601.3|3608.3|3602.3|3605.8|3599.8|29
1643198100000|2022-01-26 11:55:00|3607.8|3601.8|3606.8|3600.8|3608|3602|3605.5|3599.5|42
1643198400000|2022-01-26 12:00:00|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|13
1643198700000|2022-01-26 12:05:00|3606.3|3600.3|3607.5|3601.5|3607.8|3601.8|3605.8|3599.8|33
1643199000000|2022-01-26 12:10:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3605.5|3599.5|20
1643199300000|2022-01-26 12:15:00|3607.3|3601.3|3608|3602|3609|3603|3606.3|3600.3|34
1643199600000|2022-01-26 12:20:00|3607.3|3601.3|3612.3|3606.3|3612.3|3606.3|3607.3|3601.3|43
1643199900000|2022-01-26 12:25:00|3613|3607|3616.3|3610.3|3616.5|3610.5|3612|3606|52
1643200200000|2022-01-26 12:30:00|3616|3610|3615.8|3609.8|3616|3610|3612.8|3606.8|39
1643200500000|2022-01-26 12:35:00|3616.5|3610.5|3617.3|3611.3|3618|3612|3615.8|3609.8|47
1643200800000|2022-01-26 12:40:00|3617|3611|3615.8|3609.8|3617|3611|3614.5|3608.5|29
1643201100000|2022-01-26 12:45:00|3616|3610|3614.8|3608.8|3616.5|3610.5|3613.8|3607.8|38
1643201400000|2022-01-26 12:50:00|3615|3609|3617.8|3611.8|3617.8|3611.8|3613.3|3607.3|63
1643201700000|2022-01-26 12:55:00|3617.3|3611.3|3614.5|3608.5|3617.8|3611.8|3612.8|3606.8|50
1643202000000|2022-01-26 13:00:00|3614.3|3608.3|3606.5|3600.5|3614.8|3608.8|3605.5|3599.5|211
1643202300000|2022-01-26 13:05:00|3606.8|3600.8|3606.3|3600.3|3609.8|3603.8|3606|3600|191
1643202600000|2022-01-26 13:10:00|3606.5|3600.5|3606.8|3600.8|3611.5|3605.5|3606|3600|166
1643202900000|2022-01-26 13:15:00|3607.3|3601.3|3608.3|3602.3|3609.5|3603.5|3605.5|3599.5|103
1643203200000|2022-01-26 13:20:00|3608|3602|3605.5|3599.5|3608|3602|3602|3596|144
1643203500000|2022-01-26 13:25:00|3605.3|3599.3|3604.5|3598.5|3606.5|3600.5|3601.5|3595.5|99
1643203800000|2022-01-26 13:30:00|3604.3|3598.3|3606|3600|3609.5|3603.5|3603.8|3597.8|84
1643204100000|2022-01-26 13:35:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3603.3|3597.3|87
1643204400000|2022-01-26 13:40:00|3606.5|3600.5|3607|3601|3608.3|3602.3|3604|3598|101
1643204700000|2022-01-26 13:45:00|3607.3|3601.3|3604.8|3598.8|3610.3|3604.3|3604.5|3598.5|95
1643205000000|2022-01-26 13:50:00|3605|3599|3605.3|3599.3|3608|3602|3604|3598|93
1643205300000|2022-01-26 13:55:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3601|3595|106
1643205600000|2022-01-26 14:00:00|3606|3600|3607|3601|3607.5|3601.5|3604.3|3598.3|87
1643205900000|2022-01-26 14:05:00|3606.8|3600.8|3615.5|3609.5|3616.8|3610.8|3606|3600|124
1643206200000|2022-01-26 14:10:00|3615.3|3609.3|3617|3611|3619.3|3613.3|3614|3608|115
1643206500000|2022-01-26 14:15:00|3616|3610|3618.5|3612.5|3620.5|3614.5|3616|3610|117
1643206800000|2022-01-26 14:20:00|3618.8|3612.8|3611.5|3605.5|3619.5|3613.5|3610.3|3604.3|83
1643207100000|2022-01-26 14:25:00|3611.8|3605.8|3614.3|3608.3|3614.5|3608.5|3611|3605|50
1643207400000|2022-01-26 14:30:00|3614.5|3608.5|3608.8|3602.8|3616.3|3610.3|3608.8|3602.8|99
1643207700000|2022-01-26 14:35:00|3609|3603|3609|3603|3612|3606|3608|3602|68
1643208000000|2022-01-26 14:40:00|3609.3|3603.3|3608.5|3602.5|3612.3|3606.3|3608.3|3602.3|59
1643208300000|2022-01-26 14:45:00|3608.8|3602.8|3609.3|3603.3|3612.5|3606.5|3608.3|3602.3|87
1643208600000|2022-01-26 14:50:00|3609|3603|3610.8|3604.8|3611|3605|3607.5|3601.5|59
1643208900000|2022-01-26 14:55:00|3610.5|3604.5|3609.8|3603.8|3611.5|3605.5|3607.8|3601.8|65
1643209200000|2022-01-26 15:00:00|3609.5|3603.5|3606|3600|3609.5|3603.5|3605.5|3599.5|78
1643209500000|2022-01-26 15:05:00|3606.3|3600.3|3605.3|3599.3|3606.5|3600.5|3601.5|3595.5|64
1643209800000|2022-01-26 15:10:00|3605|3599|3604.3|3598.3|3605.3|3599.3|3603.8|3597.8|46
1643210100000|2022-01-26 15:15:00|3604|3598|3606|3600|3606.5|3600.5|3603.8|3597.8|78
1643210400000|2022-01-26 15:20:00|3605.8|3599.8|3606.5|3600.5|3608|3602|3605.5|3599.5|58
1643210700000|2022-01-26 15:25:00|3606.3|3600.3|3607|3601|3608|3602|3604|3598|40
1643211000000|2022-01-26 15:30:00|3606.8|3600.8|3605.8|3599.8|3607.5|3601.5|3605|3599|41
1643211300000|2022-01-26 15:35:00|3606|3600|3605.3|3599.3|3607.3|3601.3|3605|3599|37
1643211600000|2022-01-26 15:40:00|3605|3599|3606.8|3600.8|3608|3602|3603|3597|47
1643211900000|2022-01-26 15:45:00|3606.5|3600.5|3609|3603|3609.8|3603.8|3603.8|3597.8|65
1643212200000|2022-01-26 15:50:00|3609.3|3603.3|3611.3|3605.3|3612|3606|3603.8|3597.8|73
1643212500000|2022-01-26 15:55:00|3611|3605|3608|3602|3618|3612|3607.8|3601.8|164
1643212800000|2022-01-26 16:00:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3605.8|3599.8|56
1643213100000|2022-01-26 16:05:00|3609.8|3603.8|3609.5|3603.5|3610|3604|3606|3600|65
1643213400000|2022-01-26 16:10:00|3609.3|3603.3|3611.5|3605.5|3613|3607|3609.3|3603.3|42
1643213700000|2022-01-26 16:15:00|3611.3|3605.3|3608.8|3602.8|3611.3|3605.3|3607|3601|33
1643214000000|2022-01-26 16:20:00|3608.3|3602.3|3606.3|3600.3|3608.3|3602.3|3606|3600|26
1643214300000|2022-01-26 16:25:00|3605.8|3599.8|3608.8|3602.8|3609.3|3603.3|3605.8|3599.8|41
1643214600000|2022-01-26 16:30:00|3608|3602|3608.3|3602.3|3609.5|3603.5|3607.3|3601.3|59
1643214900000|2022-01-26 16:35:00|3608|3602|3607.5|3601.5|3608.3|3602.3|3606.8|3600.8|53
1643215200000|2022-01-26 16:40:00|3607.8|3601.8|3611|3605|3612.5|3606.5|3607.5|3601.5|80
1643215500000|2022-01-26 16:45:00|3611.3|3605.3|3610.5|3604.5|3612|3606|3609.8|3603.8|37
1643215800000|2022-01-26 16:50:00|3610.3|3604.3|3610|3604|3611|3605|3609|3603|30
1643216100000|2022-01-26 16:55:00|3610.3|3604.3|3609|3603|3610.8|3604.8|3609|3603|16
1643216400000|2022-01-26 17:00:00|3609.3|3603.3|3610.8|3604.8|3611.3|3605.3|3609|3603|9
1643216700000|2022-01-26 17:05:00|3611|3605|3611.3|3605.3|3612.4|3606.4|3609.8|3603.8|11
1643217000000|2022-01-26 17:10:00|3611.8|3605.8|3618.5|3612.5|3618.8|3612.8|3611.8|3605.8|9
1643217300000|2022-01-26 17:15:00|3618.8|3612.8|3621.3|3615.3|3621.5|3615.5|3617.8|3611.8|9
1643217600000|2022-01-26 17:20:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3618.5|3612.5|14
1643217900000|2022-01-26 17:25:00|3620.3|3614.3|3620.3|3614.3|3621.3|3615.3|3620|3614|5
1643218200000|2022-01-26 17:30:00|3620|3614|3622.3|3616.3|3622.3|3616.3|3620|3614|8
1643218500000|2022-01-26 17:35:00|3622|3616|3625|3619|3625|3619|3622|3616|6
1643218800000|2022-01-26 17:40:00|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1643219400000|2022-01-26 17:50:00|3626|3620|3626|3620|3626.8|3620.8|3626|3620|6
1643219700000|2022-01-26 17:55:00|3625.9|3619.9|3626.6|3620.6|3626.6|3620.6|3625.9|3619.9|4
1643245200000|2022-01-27 01:00:00|3605.8|3599.8|3615|3609|3615.8|3609.8|3605.8|3599.8|87
1643245500000|2022-01-27 01:05:00|3614.8|3608.8|3612.3|3606.3|3617.8|3611.8|3611|3605|107
1643245800000|2022-01-27 01:10:00|3612.8|3606.8|3609|3603|3612.8|3606.8|3607.8|3601.8|28
1643246100000|2022-01-27 01:15:00|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643246400000|2022-01-27 01:20:00|3607.8|3601.8|3604.6|3598.6|3609|3603|3603.1|3595.8|25
1643246700000|2022-01-27 01:25:00|3602.5|3596.5|3600.5|3594.5|3605.5|3599.5|3600.3|3594.3|61
1643247000000|2022-01-27 01:30:00|3600.3|3594.3|3596|3590|3602.8|3596.8|3596|3590|186
1643247300000|2022-01-27 01:35:00|3596.3|3590.3|3598|3592|3600.8|3594.8|3596.3|3590.3|70
1643247600000|2022-01-27 01:40:00|3597.8|3591.8|3594.3|3588.3|3599.3|3593.3|3592.5|3586.5|105
1643247900000|2022-01-27 01:45:00|3594.5|3588.5|3594|3588|3595.3|3589.3|3592.5|3586.5|162
1643248200000|2022-01-27 01:50:00|3594.8|3588.8|3594.5|3588.5|3596.8|3590.8|3593.8|3587.8|134
1643248500000|2022-01-27 01:55:00|3594.8|3588.8|3592.8|3586.8|3595.3|3589.3|3592.8|3586.8|81
1643248800000|2022-01-27 02:00:00|3592.5|3586.5|3592.8|3586.8|3594.3|3588.3|3591.8|3585.8|92
1643249100000|2022-01-27 02:05:00|3593|3587|3588.3|3582.3|3593.5|3587.5|3587.5|3581.5|104
1643249400000|2022-01-27 02:10:00|3588|3582|3587.5|3581.5|3591|3585|3587.5|3581.5|89
1643249700000|2022-01-27 02:15:00|3587|3581|3587|3581|3587.5|3581.5|3586.8|3580.8|5
1643250000000|2022-01-27 02:20:00|3586.8|3580.8|3585.5|3579.5|3586.8|3580.8|3585.5|3579.5|9
1643250300000|2022-01-27 02:25:00|3586|3580|3583.8|3577.8|3586|3580|3583.5|3577.5|8
1643250600000|2022-01-27 02:30:00|3584.3|3578.3|3586|3580|3589.3|3583.3|3584.3|3578.3|164
1643250900000|2022-01-27 02:35:00|3585.8|3579.8|3590|3584|3590|3584|3584.6|3578.6|112
1643251200000|2022-01-27 02:40:00|3589.8|3583.8|3588.8|3582.8|3590.5|3584.5|3588.5|3582.5|62
1643251500000|2022-01-27 02:45:00|3587.5|3581.5|3585.3|3579.3|3589|3583|3584.5|3578.5|48
1643251800000|2022-01-27 02:50:00|3585|3579|3581.8|3575.8|3585.3|3579.3|3580.3|3574.3|40
1643252100000|2022-01-27 02:55:00|3581.5|3575.5|3580|3574|3581.5|3575.5|3578.8|3572.8|43
1643252400000|2022-01-27 03:00:00|3579.8|3573.8|3582|3576|3584.8|3578.8|3576.5|3570.5|130
1643252700000|2022-01-27 03:05:00|3582.3|3576.3|3583|3577|3585.3|3579.3|3580|3574|124
1643253000000|2022-01-27 03:10:00|3584|3578|3582.3|3576.3|3584|3578|3581.3|3575.3|46
1643253300000|2022-01-27 03:15:00|3582|3576|3582|3576|3584.8|3578.8|3581.8|3575.8|108
1643253600000|2022-01-27 03:20:00|3582.5|3576.5|3582.8|3576.8|3583.5|3577.5|3579.5|3573.5|93
1643253900000|2022-01-27 03:25:00|3582.5|3576.5|3587.8|3581.8|3588.5|3582.5|3581.8|3575.8|75
1643254200000|2022-01-27 03:30:00|3588|3582|3589.8|3583.8|3590|3584|3588|3582|23
1643254500000|2022-01-27 03:35:00|3589.5|3583.5|3583.8|3577.8|3590.5|3584.5|3583.5|3577.5|28
1643254800000|2022-01-27 03:40:00|3584.5|3578.5|3579.8|3573.8|3585.8|3579.8|3579|3573|23
1643255100000|2022-01-27 03:45:00|3579.5|3573.5|3579.8|3573.8|3580|3574|3579.5|3573.5|4
1643255400000|2022-01-27 03:50:00|3580|3574|3580.5|3574.5|3580.5|3574.5|3579.5|3573.5|16
1643255700000|2022-01-27 03:55:00|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|4
1643256000000|2022-01-27 04:00:00|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|4
1643256600000|2022-01-27 04:10:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643257200000|2022-01-27 04:20:00|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1643257500000|2022-01-27 04:25:00|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|3
1643257800000|2022-01-27 04:30:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643258100000|2022-01-27 04:35:00|3581.3|3575.3|3580.8|3574.8|3581.8|3575.8|3580.3|3574.3|7
1643258400000|2022-01-27 04:40:00|3581.3|3575.3|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|10
1643258700000|2022-01-27 04:45:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|10
1643259000000|2022-01-27 04:50:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|4
1643259300000|2022-01-27 04:55:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|4
1643259600000|2022-01-27 05:00:00|3581.5|3575.5|3582|3576|3582.5|3576.5|3581.4|3575.4|5
1643259900000|2022-01-27 05:05:00|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|4
1643260200000|2022-01-27 05:10:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643260500000|2022-01-27 05:15:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643261100000|2022-01-27 05:25:00|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1643261400000|2022-01-27 05:30:00|3581|3575|3583.5|3577.5|3585.3|3579.3|3581|3575|103
1643261700000|2022-01-27 05:35:00|3583.8|3577.8|3581|3575|3584.5|3578.5|3580.8|3574.8|51
1643262000000|2022-01-27 05:40:00|3581.3|3575.3|3570.8|3564.8|3581.3|3575.3|3570|3564|100
1643262300000|2022-01-27 05:45:00|3570.5|3564.5|3571|3565|3572.8|3566.8|3569.3|3563.3|119
1643262600000|2022-01-27 05:50:00|3571.3|3565.3|3583.5|3577.5|3583.5|3577.5|3571.3|3565.3|127
1643262900000|2022-01-27 05:55:00|3584.5|3578.5|3603|3597|3603.5|3597.5|3584.5|3578.5|217
1643263200000|2022-01-27 06:00:00|3603.3|3597.3|3618.8|3612.8|3623.3|3617.3|3603.3|3597.3|211
1643263500000|2022-01-27 06:05:00|3619|3613|3625.5|3619.5|3628.5|3622.5|3619|3613|212
1643263800000|2022-01-27 06:10:00|3625.3|3619.3|3627|3621|3628.5|3622.5|3622.3|3616.3|120
1643264100000|2022-01-27 06:15:00|3626.8|3620.8|3621.5|3615.5|3628.5|3622.5|3621.5|3615.5|94
1643264400000|2022-01-27 06:20:00|3621.8|3615.8|3612.3|3606.3|3622|3616|3611.8|3605.8|66
1643264700000|2022-01-27 06:25:00|3612.5|3606.5|3608.3|3602.3|3612.8|3606.8|3606.5|3600.5|118
1643265000000|2022-01-27 06:30:00|3608.8|3602.8|3599.3|3593.3|3608.8|3602.8|3597|3591|103
1643265300000|2022-01-27 06:35:00|3599.5|3593.5|3587.8|3581.8|3602.5|3596.5|3587.8|3581.8|85
1643265600000|2022-01-27 06:40:00|3588|3582|3587|3581|3591.5|3585.5|3587|3581|72
1643265900000|2022-01-27 06:45:00|3586.8|3580.8|3586|3580|3589.3|3583.3|3585|3579|101
1643266200000|2022-01-27 06:50:00|3585.8|3579.8|3590|3584|3590.3|3584.3|3585.3|3579.3|101
1643266500000|2022-01-27 06:55:00|3590.3|3584.3|3588|3582|3597.8|3591.8|3586.6|3580.6|130
1643266800000|2022-01-27 07:00:00|3588.3|3582.3|3591.8|3585.8|3592|3586|3586.5|3580.5|28
1643267100000|2022-01-27 07:05:00|3592|3586|3594|3588|3594|3588|3591.5|3585.5|19
1643267400000|2022-01-27 07:10:00|3594.8|3588.8|3595|3589|3600.5|3594.5|3594.5|3588.5|17
1643267700000|2022-01-27 07:15:00|3595.8|3589.8|3594|3588|3597.8|3591.8|3594|3588|11
1643268000000|2022-01-27 07:20:00|3595|3589|3596.3|3590.3|3596.5|3590.5|3592.8|3586.8|26
1643268300000|2022-01-27 07:25:00|3596.5|3590.5|3599.8|3593.8|3601.3|3595.3|3596.5|3590.5|26
1643268600000|2022-01-27 07:30:00|3599.5|3593.5|3599|3593|3600.3|3594.3|3599|3593|14
1643268900000|2022-01-27 07:35:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|2
1643269200000|2022-01-27 07:40:00|3598.8|3592.8|3595.3|3589.3|3599|3593|3594.8|3588.8|14
1643269500000|2022-01-27 07:45:00|3595.5|3589.5|3590|3584|3595.5|3589.5|3590|3584|19
1643269800000|2022-01-27 07:50:00|3589.8|3583.8|3580.3|3574.3|3589.8|3583.8|3578.3|3572.3|36
1643270100000|2022-01-27 07:55:00|3580.5|3574.5|3596.9|3590.9|3596.9|3590.9|3580|3574|43
1643270400000|2022-01-27 08:00:00|3597.1|3591.1|3605.8|3599.8|3613.5|3607.5|3594.5|3588.5|90
1643270700000|2022-01-27 08:05:00|3606.3|3600.3|3608.5|3602.5|3609.5|3603.5|3601.3|3595.3|58
1643271000000|2022-01-27 08:10:00|3608.8|3602.8|3615.5|3609.5|3615.5|3609.5|3608.8|3602.8|26
1643271300000|2022-01-27 08:15:00|3615.8|3609.8|3618|3612|3622|3616|3614.5|3608.5|65
1643271600000|2022-01-27 08:20:00|3617.8|3611.8|3617|3611|3620|3614|3614.5|3608.5|45
1643271900000|2022-01-27 08:25:00|3617.3|3611.3|3619|3613|3620.8|3614.8|3616.5|3610.5|35
1643272200000|2022-01-27 08:30:00|3618.8|3612.8|3621.3|3615.3|3621.5|3615.5|3615.3|3609.3|45
1643272500000|2022-01-27 08:35:00|3621|3615|3618.3|3612.3|3621.5|3615.5|3617.3|3611.3|56
1643272800000|2022-01-27 08:40:00|3618|3612|3615.8|3609.8|3618|3612|3614.8|3608.8|21
1643273100000|2022-01-27 08:45:00|3616|3610|3614.5|3608.5|3617.3|3611.3|3614.5|3608.5|24
1643273400000|2022-01-27 08:50:00|3614.8|3608.8|3617.5|3611.5|3617.5|3611.5|3614.8|3608.8|7
1643273700000|2022-01-27 08:55:00|3617.8|3611.8|3619|3613|3621.3|3615.3|3617|3611|39
1643274000000|2022-01-27 09:00:00|3619.5|3613.5|3616.5|3610.5|3620.3|3614.3|3615|3609|47
1643274300000|2022-01-27 09:05:00|3616.8|3610.8|3615.8|3609.8|3617.3|3611.3|3613.8|3607.8|37
1643274600000|2022-01-27 09:10:00|3616|3610|3619.8|3613.8|3620.3|3614.3|3613.8|3607.8|56
1643274900000|2022-01-27 09:15:00|3620|3614|3617.3|3611.3|3621.3|3615.3|3613.8|3607.8|54
1643275200000|2022-01-27 09:20:00|3617|3611|3619.5|3613.5|3621.5|3615.5|3617|3611|43
1643275500000|2022-01-27 09:25:00|3619.3|3613.3|3620|3614|3621.5|3615.5|3618.8|3612.8|17
1643275800000|2022-01-27 09:30:00|3619.8|3613.8|3619.5|3613.5|3621|3615|3618.5|3612.5|27
1643276100000|2022-01-27 09:35:00|3619.3|3613.3|3620|3614|3620.3|3614.3|3618.8|3612.8|21
1643276400000|2022-01-27 09:40:00|3620.3|3614.3|3620.8|3614.8|3622|3616|3619|3613|26
1643276700000|2022-01-27 09:45:00|3621.3|3615.3|3621.8|3615.8|3622.8|3616.8|3621|3615|29
1643277000000|2022-01-27 09:50:00|3622|3616|3622|3616|3622.8|3616.8|3621.8|3615.8|12
1643277300000|2022-01-27 09:55:00|3621.5|3615.5|3621.3|3615.3|3622|3616|3620.3|3614.3|17
1643277600000|2022-01-27 10:00:00|3621|3615|3625.8|3619.8|3626.3|3620.3|3620.3|3614.3|37
1643277900000|2022-01-27 10:05:00|3624.8|3618.8|3626.5|3620.5|3628.5|3622.5|3624.5|3618.5|34
1643278200000|2022-01-27 10:10:00|3626.8|3620.8|3625.5|3619.5|3627.8|3621.8|3625.5|3619.5|22
1643278500000|2022-01-27 10:15:00|3625.8|3619.8|3624|3618|3627.5|3621.5|3623.8|3617.8|47
1643278800000|2022-01-27 10:20:00|3624.5|3618.5|3625.8|3619.8|3626.5|3620.5|3624.5|3618.5|40
1643279100000|2022-01-27 10:25:00|3626|3620|3625|3619|3627.8|3621.8|3624.5|3618.5|34
1643279400000|2022-01-27 10:30:00|3624.8|3618.8|3624|3618|3625.3|3619.3|3623.8|3617.8|23
1643279700000|2022-01-27 10:35:00|3623.8|3617.8|3625.8|3619.8|3627.3|3621.3|3623.5|3617.5|29
1643280000000|2022-01-27 10:40:00|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623|3617|25
1643280300000|2022-01-27 10:45:00|3623.8|3617.8|3624|3618|3627|3621|3623.8|3617.8|38
1643280600000|2022-01-27 10:50:00|3623.5|3617.5|3626|3620|3626.5|3620.5|3623|3617|46
1643280900000|2022-01-27 10:55:00|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3624.3|3618.3|25
1643281200000|2022-01-27 11:00:00|3624.3|3618.3|3625|3619|3625.8|3619.8|3624.3|3618.3|27
1643281500000|2022-01-27 11:05:00|3624.5|3618.5|3626.8|3620.8|3626.8|3620.8|3623.8|3617.8|24
1643281800000|2022-01-27 11:10:00|3626.5|3620.5|3631.3|3625.3|3631.5|3625.5|3626|3620|28
1643282100000|2022-01-27 11:15:00|3631.5|3625.5|3628.5|3622.5|3631.5|3625.5|3628.3|3622.3|35
1643282400000|2022-01-27 11:20:00|3628.8|3622.8|3630.5|3624.5|3630.5|3624.5|3627.5|3621.5|34
1643282700000|2022-01-27 11:25:00|3630|3624|3629|3623|3630.3|3624.3|3628|3622|28
1643283000000|2022-01-27 11:30:00|3628.8|3622.8|3625|3619|3628.8|3622.8|3624.5|3618.5|24
1643283300000|2022-01-27 11:35:00|3624.5|3618.5|3624|3618|3626.3|3620.3|3623.3|3617.3|22
1643283600000|2022-01-27 11:40:00|3623.8|3617.8|3624|3618|3625.3|3619.3|3623.8|3617.8|28
1643283900000|2022-01-27 11:45:00|3624.3|3618.3|3624.5|3618.5|3625.5|3619.5|3624|3618|12
1643284200000|2022-01-27 11:50:00|3625|3619|3625|3619|3626|3620|3624.3|3618.3|16
1643284500000|2022-01-27 11:55:00|3624.8|3618.8|3624|3618|3625.8|3619.8|3623.1|3617.1|39
1643284800000|2022-01-27 12:00:00|3624.3|3618.3|3625|3619|3625.3|3619.3|3624|3618|23
1643285100000|2022-01-27 12:05:00|3624.8|3618.8|3628.3|3622.3|3628.5|3622.5|3622.8|3616.8|19
1643285400000|2022-01-27 12:10:00|3628|3622|3630|3624|3630.8|3624.8|3627.3|3621.3|29
1643285700000|2022-01-27 12:15:00|3629.3|3623.3|3634.8|3628.8|3635|3629|3628.8|3622.8|48
1643286000000|2022-01-27 12:20:00|3634.3|3628.3|3629.5|3623.5|3634.8|3628.8|3629.5|3623.5|31
1643286300000|2022-01-27 12:25:00|3628.3|3622.3|3630.8|3624.8|3631.3|3625.3|3627|3621|28
1643286600000|2022-01-27 12:30:00|3630.5|3624.5|3626.8|3620.8|3630.5|3624.5|3624.1|3618.1|62
1643286900000|2022-01-27 12:35:00|3626.3|3620.3|3624.5|3618.5|3627.3|3621.3|3624|3618|44
1643287200000|2022-01-27 12:40:00|3624.3|3618.3|3624.8|3618.8|3626.3|3620.3|3624|3618|55
1643287500000|2022-01-27 12:45:00|3625.3|3619.3|3624|3618|3626.5|3620.5|3623.8|3617.8|42
1643287800000|2022-01-27 12:50:00|3624.3|3618.3|3626|3620|3627.5|3621.5|3623.3|3617.3|63
1643288100000|2022-01-27 12:55:00|3625.8|3619.8|3626.8|3620.8|3628|3622|3621.8|3615.8|108
1643288400000|2022-01-27 13:00:00|3627.3|3621.3|3644.3|3638.3|3645.3|3639.3|3623.8|3617.8|390
1643288700000|2022-01-27 13:05:00|3644.5|3638.5|3638.8|3632.8|3647.4|3641.4|3636.8|3630.8|271
1643289000000|2022-01-27 13:10:00|3639|3633|3647|3641|3647.3|3641.3|3633.8|3627.8|302
1643289300000|2022-01-27 13:15:00|3647.3|3641.3|3647.3|3641.3|3651.8|3645.8|3643.8|3637.8|194
1643289600000|2022-01-27 13:20:00|3647.5|3641.5|3641.8|3635.8|3650.3|3644.3|3641.8|3635.8|237
1643289900000|2022-01-27 13:25:00|3641.5|3635.5|3637.8|3631.8|3644.3|3638.3|3634.5|3628.5|183
1643290200000|2022-01-27 13:30:00|3638.3|3632.3|3639|3633|3640.5|3634.5|3634|3628|172
1643290500000|2022-01-27 13:35:00|3638.8|3632.8|3645.5|3639.5|3645.5|3639.5|3638|3632|138
1643290800000|2022-01-27 13:40:00|3645.3|3639.3|3649.3|3643.3|3649.3|3643.3|3643.8|3637.8|109
1643291100000|2022-01-27 13:45:00|3649|3643|3650.8|3644.8|3651.5|3645.5|3646.5|3640.5|162
1643291400000|2022-01-27 13:50:00|3651|3645|3645.3|3639.3|3654.5|3648.5|3645|3639|149
1643291700000|2022-01-27 13:55:00|3645.8|3639.8|3646.8|3640.8|3648.5|3642.5|3642.8|3636.8|176
1643292000000|2022-01-27 14:00:00|3646.5|3640.5|3652|3646|3653.8|3647.8|3646.3|3640.3|111
1643292300000|2022-01-27 14:05:00|3651.8|3645.8|3653.3|3647.3|3657|3651|3651.8|3645.8|111
1643292600000|2022-01-27 14:10:00|3653|3647|3658.5|3652.5|3658.5|3652.5|3652|3646|89
1643292900000|2022-01-27 14:15:00|3658.3|3652.3|3658|3652|3662|3656|3656.8|3650.8|119
1643293200000|2022-01-27 14:20:00|3657.8|3651.8|3661|3655|3662|3656|3657.3|3651.3|77
1643293500000|2022-01-27 14:25:00|3661.3|3655.3|3660.5|3654.5|3662.3|3656.3|3658.5|3652.5|99
1643293800000|2022-01-27 14:30:00|3660.3|3654.3|3655.8|3649.8|3660.8|3654.8|3655.5|3649.5|152
1643294100000|2022-01-27 14:35:00|3655.3|3649.3|3657.3|3651.3|3657.8|3651.8|3651.8|3645.8|133
1643294400000|2022-01-27 14:40:00|3657.5|3651.5|3659|3653|3660.3|3654.3|3657.3|3651.3|84
1643294700000|2022-01-27 14:45:00|3659.3|3653.3|3660.8|3654.8|3662|3656|3659|3653|78
1643295000000|2022-01-27 14:50:00|3661|3655|3660.5|3654.5|3662.3|3656.3|3660|3654|69
1643295300000|2022-01-27 14:55:00|3660.8|3654.8|3656.8|3650.8|3661.3|3655.3|3654.3|3648.3|101
1643295600000|2022-01-27 15:00:00|3656.3|3650.3|3654.5|3648.5|3657.3|3651.3|3653.8|3647.8|123
1643295900000|2022-01-27 15:05:00|3654.3|3648.3|3660.5|3654.5|3660.5|3654.5|3652.5|3646.5|61
1643296200000|2022-01-27 15:10:00|3660.8|3654.8|3658.3|3652.3|3662.3|3656.3|3656.8|3650.8|55
1643296500000|2022-01-27 15:15:00|3658|3652|3654.5|3648.5|3659.8|3653.8|3653.5|3647.5|69
1643296800000|2022-01-27 15:20:00|3654.8|3648.8|3652.3|3646.3|3656.8|3650.8|3652.3|3646.3|73
1643297100000|2022-01-27 15:25:00|3652|3646|3646.3|3640.3|3654.3|3648.3|3646.3|3640.3|65
1643297400000|2022-01-27 15:30:00|3646.5|3640.5|3651|3645|3655|3649|3646.5|3640.5|124
1643297700000|2022-01-27 15:35:00|3650.8|3644.8|3634.8|3628.8|3652.5|3646.5|3633.5|3627.5|122
1643298000000|2022-01-27 15:40:00|3634.5|3628.5|3629|3623|3641.3|3635.3|3627.8|3621.8|170
1643298300000|2022-01-27 15:45:00|3629.5|3623.5|3624.3|3618.3|3632.8|3626.8|3624|3618|142
1643298600000|2022-01-27 15:50:00|3624|3618|3627.5|3621.5|3629.5|3623.5|3623.8|3617.8|129
1643298900000|2022-01-27 15:55:00|3627.8|3621.8|3636.8|3630.8|3639.8|3633.8|3627.8|3621.8|161
1643299200000|2022-01-27 16:00:00|3637|3631|3637|3631|3639.8|3633.8|3634|3628|49
1643299500000|2022-01-27 16:05:00|3637.3|3631.3|3636.5|3630.5|3640.3|3634.3|3634.8|3628.8|69
1643299800000|2022-01-27 16:10:00|3635.5|3629.5|3643.3|3637.3|3644|3638|3635.5|3629.5|51
1643300100000|2022-01-27 16:15:00|3644.3|3638.3|3647.5|3641.5|3648.3|3642.3|3643.3|3637.3|66
1643300400000|2022-01-27 16:20:00|3647.3|3641.3|3648|3642|3648.8|3642.8|3646.3|3640.3|96
1643300700000|2022-01-27 16:25:00|3647.8|3641.8|3646.5|3640.5|3647.8|3641.8|3645.3|3639.3|38
1643301000000|2022-01-27 16:30:00|3646.3|3640.3|3648|3642|3648.8|3642.8|3645.5|3639.5|55
1643301300000|2022-01-27 16:35:00|3648.3|3642.3|3645.8|3639.8|3649.5|3643.5|3644.8|3638.8|29
1643301600000|2022-01-27 16:40:00|3646|3640|3645|3639|3648|3642|3643.8|3637.8|83
1643301900000|2022-01-27 16:45:00|3645.3|3639.3|3645|3639|3647.5|3641.5|3644.8|3638.8|36
1643302200000|2022-01-27 16:50:00|3644.3|3638.3|3642.3|3636.3|3644.3|3638.3|3638.5|3632.5|51
1643302500000|2022-01-27 16:55:00|3642.5|3636.5|3642|3636|3644.3|3638.3|3641.3|3635.3|59
1643302800000|2022-01-27 17:00:00|3641.8|3635.8|3640.8|3634.8|3642|3636|3638|3632|33
1643303100000|2022-01-27 17:05:00|3640.5|3634.5|3638.5|3632.5|3641.8|3635.8|3638|3632|22
1643303400000|2022-01-27 17:10:00|3639|3633|3639.3|3633.3|3639.5|3633.5|3639|3633|3
1643303700000|2022-01-27 17:15:00|3639|3633|3639|3633|3639.3|3633.3|3635|3629|28
1643304000000|2022-01-27 17:20:00|3638.8|3632.8|3639.5|3633.5|3640.3|3634.3|3638.8|3632.8|14
1643304300000|2022-01-27 17:25:00|3639.8|3633.8|3639|3633|3639.8|3633.8|3638.3|3632.3|22
1643304600000|2022-01-27 17:30:00|3640|3634|3639.3|3633.3|3640.6|3634.6|3639|3633|31
1643304900000|2022-01-27 17:35:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|5
1643305200000|2022-01-27 17:40:00|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.5|3633.5|5
1643305500000|2022-01-27 17:45:00|3639.3|3633.3|3637.8|3631.8|3640.3|3634.3|3637.8|3631.8|16
1643305800000|2022-01-27 17:50:00|3638|3632|3639.8|3633.8|3640.3|3634.3|3638|3632|11
1643306100000|2022-01-27 17:55:00|3639.6|3633.6|3638.9|3632.9|3641.4|3635.4|3638.9|3632.9|12
1643331600000|2022-01-28 01:00:00|3639.5|3633.5|3642.3|3636.3|3642.3|3636.3|3638.8|3632.8|27
1643331900000|2022-01-28 01:05:00|3641.5|3635.5|3647.3|3641.3|3649.3|3643.3|3641.3|3635.3|66
1643332200000|2022-01-28 01:10:00|3647.5|3641.5|3646|3640|3648.3|3642.3|3644.8|3638.8|48
1643332500000|2022-01-28 01:15:00|3647.3|3641.3|3648.5|3642.5|3648.8|3642.8|3646|3640|36
1643332800000|2022-01-28 01:20:00|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|25
1643333100000|2022-01-28 01:25:00|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3647.3|3641.3|37
1643333400000|2022-01-28 01:30:00|3650.3|3644.3|3648.5|3642.5|3650.5|3644.5|3647.3|3641.3|137
1643333700000|2022-01-28 01:35:00|3648.8|3642.8|3647.3|3641.3|3649.3|3643.3|3646.3|3640.3|73
1643334000000|2022-01-28 01:40:00|3647|3641|3649.8|3643.8|3651|3645|3646.5|3640.5|83
1643334300000|2022-01-28 01:45:00|3650|3644|3648.8|3642.8|3651|3645|3648.5|3642.5|71
1643334600000|2022-01-28 01:50:00|3649|3643|3649|3643|3650|3644|3647.5|3641.5|72
1643334900000|2022-01-28 01:55:00|3648.8|3642.8|3650.3|3644.3|3650.3|3644.3|3648.8|3642.8|58
1643335200000|2022-01-28 02:00:00|3650|3644|3653.5|3647.5|3653.5|3647.5|3649.8|3643.8|86
1643335500000|2022-01-28 02:05:00|3653.3|3647.3|3653|3647|3654.5|3648.5|3651.3|3645.3|57
1643335800000|2022-01-28 02:10:00|3653.3|3647.3|3656|3650|3659|3653|3651.8|3645.8|102
1643336100000|2022-01-28 02:15:00|3655.8|3649.8|3657|3651|3658.3|3652.3|3655.8|3649.8|9
1643336700000|2022-01-28 02:25:00|3657.3|3651.3|3660.5|3654.5|3660.8|3654.8|3657.3|3651.3|6
1643337000000|2022-01-28 02:30:00|3659.5|3653.5|3655.5|3649.5|3659.5|3653.5|3654.3|3648.3|53
1643337300000|2022-01-28 02:35:00|3655.3|3649.3|3653.5|3647.5|3655.3|3649.3|3650.8|3644.8|64
1643337600000|2022-01-28 02:40:00|3653.3|3647.3|3652|3646|3653.3|3647.3|3650|3644|68
1643337900000|2022-01-28 02:45:00|3651.8|3645.8|3653.8|3647.8|3655.8|3649.8|3651.5|3645.5|78
1643338200000|2022-01-28 02:50:00|3653.5|3647.5|3648.3|3642.3|3653.5|3647.5|3647.5|3641.5|71
1643338500000|2022-01-28 02:55:00|3648|3642|3649|3643|3649.8|3643.8|3646|3640|79
1643338800000|2022-01-28 03:00:00|3648|3642|3647|3641|3649|3643|3645|3639|106
1643339100000|2022-01-28 03:05:00|3646.8|3640.8|3637.3|3631.3|3647.3|3641.3|3637.3|3631.3|138
1643339400000|2022-01-28 03:10:00|3637.5|3631.5|3637.5|3631.5|3640|3634|3635.5|3629.5|104
1643339700000|2022-01-28 03:15:00|3637|3631|3625.8|3619.8|3637.3|3631.3|3622|3616|185
1643340000000|2022-01-28 03:20:00|3626|3620|3635.3|3629.3|3635.3|3629.3|3626|3620|127
1643340300000|2022-01-28 03:25:00|3635.5|3629.5|3633.8|3627.8|3637.8|3631.8|3633.8|3627.8|71
1643340600000|2022-01-28 03:30:00|3634.5|3628.5|3628.8|3622.8|3635.5|3629.5|3627.3|3621.3|42
1643340900000|2022-01-28 03:35:00|3629|3623|3628.3|3622.3|3630|3624|3626|3620|32
1643341200000|2022-01-28 03:40:00|3627.5|3621.5|3624.5|3618.5|3628.5|3622.5|3623.3|3617.3|32
1643341500000|2022-01-28 03:45:00|3624.8|3618.8|3626.3|3620.3|3627.5|3621.5|3623.8|3617.8|39
1643341800000|2022-01-28 03:50:00|3626.5|3620.5|3625.3|3619.3|3626.8|3620.8|3624.5|3618.5|25
1643342100000|2022-01-28 03:55:00|3624|3618|3625.8|3619.8|3625.8|3619.8|3624|3618|20
1643342400000|2022-01-28 04:00:00|3626|3620|3626|3620|3627|3621|3624.8|3618.8|27
1643342700000|2022-01-28 04:05:00|3625|3619|3625.5|3619.5|3625.8|3619.8|3623.8|3617.8|17
1643343000000|2022-01-28 04:10:00|3624.8|3618.8|3625.5|3619.5|3626|3620|3624.5|3618.5|6
1643343300000|2022-01-28 04:15:00|3624.5|3618.5|3624|3618|3625.5|3619.5|3623|3617|15
1643343600000|2022-01-28 04:20:00|3624.3|3618.3|3624.8|3618.8|3625.5|3619.5|3623.3|3617.3|13
1643343900000|2022-01-28 04:25:00|3623.8|3617.8|3625|3619|3625.3|3619.3|3623.8|3617.8|9
1643344200000|2022-01-28 04:30:00|3625.3|3619.3|3626.3|3620.3|3626.8|3620.8|3625.3|3619.3|16
1643344500000|2022-01-28 04:35:00|3625.8|3619.8|3628|3622|3628|3622|3625.8|3619.8|11
1643344800000|2022-01-28 04:40:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3627|3621|10
1643345100000|2022-01-28 04:45:00|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.5|3621.5|7
1643345400000|2022-01-28 04:50:00|3627.3|3621.3|3627.3|3621.3|3628.5|3622.5|3626.5|3620.5|15
1643345700000|2022-01-28 04:55:00|3627.8|3621.8|3629.8|3623.8|3629.8|3623.8|3627.8|3621.8|14
1643346000000|2022-01-28 05:00:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|4
1643346300000|2022-01-28 05:05:00|3629.3|3623.3|3628.8|3622.8|3629.8|3623.8|3628.3|3622.3|15
1643346600000|2022-01-28 05:10:00|3629.8|3623.8|3631.5|3625.5|3634|3628|3629.8|3623.8|16
1643346900000|2022-01-28 05:15:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3629.8|3623.8|10
1643347200000|2022-01-28 05:20:00|3632.5|3626.5|3633|3627|3634.3|3628.3|3632.5|3626.5|11
1643347500000|2022-01-28 05:25:00|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1643347800000|2022-01-28 05:30:00|3633.8|3627.8|3642|3636|3643.3|3637.3|3633|3627|93
1643348100000|2022-01-28 05:35:00|3642.3|3636.3|3647.5|3641.5|3647.5|3641.5|3642.3|3636.3|84
1643348400000|2022-01-28 05:40:00|3647|3641|3643.5|3637.5|3647.5|3641.5|3643.5|3637.5|41
1643348700000|2022-01-28 05:45:00|3643.8|3637.8|3644.8|3638.8|3645|3639|3643.8|3637.8|28
1643349000000|2022-01-28 05:50:00|3645.3|3639.3|3652.3|3646.3|3652.3|3646.3|3643.8|3637.8|48
1643349300000|2022-01-28 05:55:00|3652.5|3646.5|3659.8|3653.8|3662.8|3656.8|3652.5|3646.5|75
1643349600000|2022-01-28 06:00:00|3659.5|3653.5|3662.8|3656.8|3668|3662|3657.3|3651.3|169
1643349900000|2022-01-28 06:05:00|3663|3657|3655.8|3649.8|3666|3660|3655.3|3649.3|168
1643350200000|2022-01-28 06:10:00|3655.5|3649.5|3652.5|3646.5|3655.5|3649.5|3648.5|3642.5|86
1643350500000|2022-01-28 06:15:00|3652.3|3646.3|3650.8|3644.8|3652.3|3646.3|3647.8|3641.8|108
1643350800000|2022-01-28 06:20:00|3651|3645|3659|3653|3659.5|3653.5|3650.3|3644.3|82
1643351100000|2022-01-28 06:25:00|3658.8|3652.8|3663.8|3657.8|3663.8|3657.8|3656.8|3650.8|70
1643351400000|2022-01-28 06:30:00|3664.5|3658.5|3653.3|3647.3|3664.5|3658.5|3651.8|3645.8|69
1643351700000|2022-01-28 06:35:00|3654.3|3648.3|3654|3648|3655.8|3649.8|3649|3643|75
1643352000000|2022-01-28 06:40:00|3653.3|3647.3|3658.8|3652.8|3659|3653|3653.3|3647.3|51
1643352300000|2022-01-28 06:45:00|3659|3653|3659.8|3653.8|3663.8|3657.8|3658|3652|78
1643352600000|2022-01-28 06:50:00|3659.5|3653.5|3656.5|3650.5|3660|3654|3653.3|3647.3|96
1643352900000|2022-01-28 06:55:00|3656.3|3650.3|3654.5|3648.5|3658|3652|3651.8|3645.8|83
1643353200000|2022-01-28 07:00:00|3655|3649|3662.3|3656.3|3664.8|3658.8|3655|3649|51
1643353500000|2022-01-28 07:05:00|3663.3|3657.3|3664.5|3658.5|3666|3660|3661.8|3655.8|36
1643353800000|2022-01-28 07:10:00|3664.3|3658.3|3669|3663|3669|3663|3661.8|3655.8|64
1643354100000|2022-01-28 07:15:00|3668.8|3662.8|3667|3661|3669.5|3663.5|3666.8|3660.8|21
1643354400000|2022-01-28 07:20:00|3666.8|3660.8|3667.8|3661.8|3667.8|3661.8|3663.5|3657.5|16
1643354700000|2022-01-28 07:25:00|3667.5|3661.5|3667|3661|3668.3|3662.3|3666.8|3660.8|12
1643355000000|2022-01-28 07:30:00|3667.5|3661.5|3660.8|3654.8|3667.5|3661.5|3660.8|3654.8|24
1643355300000|2022-01-28 07:35:00|3660.5|3654.5|3659.3|3653.3|3662|3656|3659.3|3653.3|17
1643355600000|2022-01-28 07:40:00|3658.8|3652.8|3656.5|3650.5|3659.3|3653.3|3656.5|3650.5|34
1643355900000|2022-01-28 07:45:00|3656.8|3650.8|3656.5|3650.5|3657.5|3651.5|3656.3|3650.3|13
1643356200000|2022-01-28 07:50:00|3656.3|3650.3|3655|3649|3656.3|3650.3|3654.5|3648.5|9
1643356500000|2022-01-28 07:55:00|3655.3|3649.3|3656.3|3650.3|3657|3651|3650|3644|62
1643356800000|2022-01-28 08:00:00|3655.8|3649.8|3646.8|3640.8|3655.8|3649.8|3643.8|3637.8|78
1643357100000|2022-01-28 08:05:00|3646|3640|3649.3|3643.3|3649.8|3643.8|3646|3640|34
1643357400000|2022-01-28 08:10:00|3648|3642|3630.3|3624.3|3649.5|3643.5|3630.3|3624.3|43
1643357700000|2022-01-28 08:15:00|3630.5|3624.5|3635.5|3629.5|3636.5|3630.5|3630.3|3624.3|37
1643358000000|2022-01-28 08:20:00|3635.3|3629.3|3644|3638|3644|3638|3631.5|3625.5|41
1643358300000|2022-01-28 08:25:00|3643.8|3637.8|3645.3|3639.3|3646.8|3640.8|3639.8|3633.8|39
1643358600000|2022-01-28 08:30:00|3644.3|3638.3|3636.5|3630.5|3645.3|3639.3|3633.3|3627.3|49
1643358900000|2022-01-28 08:35:00|3636.8|3630.8|3630.5|3624.5|3637.3|3631.3|3630.5|3624.5|14
1643359200000|2022-01-28 08:40:00|3630.3|3624.3|3633|3627|3633|3627|3630|3624|9
1643359500000|2022-01-28 08:45:00|3632.8|3626.8|3632|3626|3633.3|3627.3|3631|3625|26
1643359800000|2022-01-28 08:50:00|3631.3|3625.3|3633|3627|3633.3|3627.3|3630.3|3624.3|35
1643360100000|2022-01-28 08:55:00|3633.3|3627.3|3634.5|3628.5|3635|3629|3631.3|3625.3|56
1643360400000|2022-01-28 09:00:00|3634.3|3628.3|3632.3|3626.3|3634.3|3628.3|3631.3|3625.3|36
1643360700000|2022-01-28 09:05:00|3632.5|3626.5|3624|3618|3633|3627|3623.5|3617.5|36
1643361000000|2022-01-28 09:10:00|3624.5|3618.5|3632.3|3626.3|3634|3628|3624.5|3618.5|38
1643361300000|2022-01-28 09:15:00|3632.5|3626.5|3631.8|3625.8|3634.8|3628.8|3630.5|3624.5|29
1643361600000|2022-01-28 09:20:00|3631|3625|3628.3|3622.3|3632|3626|3627.8|3621.8|47
1643361900000|2022-01-28 09:25:00|3628|3622|3622.3|3616.3|3628.8|3622.8|3622|3616|54
1643362200000|2022-01-28 09:30:00|3622.8|3616.8|3632|3626|3633|3627|3622.8|3616.8|44
1643362500000|2022-01-28 09:35:00|3632.3|3626.3|3632.8|3626.8|3634.8|3628.8|3631|3625|28
1643362800000|2022-01-28 09:40:00|3632.5|3626.5|3632.3|3626.3|3633.8|3627.8|3630.5|3624.5|37
1643363100000|2022-01-28 09:45:00|3632|3626|3632.3|3626.3|3633.3|3627.3|3631.8|3625.8|20
1643363400000|2022-01-28 09:50:00|3632|3626|3630.8|3624.8|3633.5|3627.5|3630.5|3624.5|22
1643363700000|2022-01-28 09:55:00|3630.5|3624.5|3623.5|3617.5|3630.5|3624.5|3622.3|3616.3|53
1643364000000|2022-01-28 10:00:00|3624.3|3618.3|3620.3|3614.3|3625|3619|3619.8|3613.8|56
1643364300000|2022-01-28 10:05:00|3620|3614|3618.3|3612.3|3621.3|3615.3|3615.5|3609.5|39
1643364600000|2022-01-28 10:10:00|3618|3612|3617.5|3611.5|3618.5|3612.5|3616|3610|24
1643364900000|2022-01-28 10:15:00|3617.3|3611.3|3620.8|3614.8|3620.8|3614.8|3615.8|3609.8|36
1643365200000|2022-01-28 10:20:00|3621.8|3615.8|3619.8|3613.8|3623.5|3617.5|3619.5|3613.5|28
1643365500000|2022-01-28 10:25:00|3619.5|3613.5|3617.3|3611.3|3620|3614|3617.3|3611.3|29
1643365800000|2022-01-28 10:30:00|3617.8|3611.8|3620|3614|3621.8|3615.8|3617.8|3611.8|22
1643366100000|2022-01-28 10:35:00|3619.8|3613.8|3623.5|3617.5|3626|3620|3619|3613|32
1643366400000|2022-01-28 10:40:00|3623.3|3617.3|3619|3613|3623.3|3617.3|3617.8|3611.8|24
1643366700000|2022-01-28 10:45:00|3618.8|3612.8|3618.3|3612.3|3621.5|3615.5|3617.5|3611.5|39
1643367000000|2022-01-28 10:50:00|3618|3612|3623|3617|3624|3618|3617.5|3611.5|19
1643367300000|2022-01-28 10:55:00|3623.3|3617.3|3624|3618|3625|3619|3620.8|3614.8|46
1643367600000|2022-01-28 11:00:00|3623.3|3617.3|3620.3|3614.3|3623.3|3617.3|3618.8|3612.8|48
1643367900000|2022-01-28 11:05:00|3620|3614|3622|3616|3622|3616|3619.5|3613.5|30
1643368200000|2022-01-28 11:10:00|3622.3|3616.3|3620.5|3614.5|3623|3617|3619|3613|54
1643368500000|2022-01-28 11:15:00|3620.3|3614.3|3618.5|3612.5|3622.8|3616.8|3618.5|3612.5|39
1643368800000|2022-01-28 11:20:00|3617.5|3611.5|3616.5|3610.5|3617.8|3611.8|3613.8|3607.8|46
1643369100000|2022-01-28 11:25:00|3616.3|3610.3|3623.8|3617.8|3627|3621|3616.3|3610.3|30
1643369400000|2022-01-28 11:30:00|3623.5|3617.5|3628|3622|3630.5|3624.5|3622.8|3616.8|37
1643369700000|2022-01-28 11:35:00|3628.3|3622.3|3625.5|3619.5|3634.3|3628.3|3625.5|3619.5|53
1643370000000|2022-01-28 11:40:00|3625.3|3619.3|3623|3617|3627|3621|3622.5|3616.5|47
1643370300000|2022-01-28 11:45:00|3622.5|3616.5|3621.8|3615.8|3624.3|3618.3|3620.8|3614.8|22
1643370600000|2022-01-28 11:50:00|3621|3615|3615.8|3609.8|3621|3615|3615.8|3609.8|30
1643370900000|2022-01-28 11:55:00|3615.5|3609.5|3610|3604|3615.5|3609.5|3609|3603|33
1643371200000|2022-01-28 12:00:00|3609.8|3603.8|3617.3|3611.3|3617.3|3611.3|3609.8|3603.8|32
1643371500000|2022-01-28 12:05:00|3617|3611|3618.3|3612.3|3621.3|3615.3|3614.5|3608.5|40
1643371800000|2022-01-28 12:10:00|3617.3|3611.3|3617.3|3611.3|3619.8|3613.8|3617.3|3611.3|44
1643372100000|2022-01-28 12:15:00|3616.5|3610.5|3612.5|3606.5|3618|3612|3611.8|3605.8|44
1643372400000|2022-01-28 12:20:00|3612.3|3606.3|3612.8|3606.8|3614.5|3608.5|3611.5|3605.5|51
1643372700000|2022-01-28 12:25:00|3612.5|3606.5|3617.8|3611.8|3619.3|3613.3|3612|3606|50
1643373000000|2022-01-28 12:30:00|3617.5|3611.5|3626.8|3620.8|3629.3|3623.3|3616.8|3610.8|76
1643373300000|2022-01-28 12:35:00|3627|3621|3620.3|3614.3|3627|3621|3620.3|3614.3|47
1643373600000|2022-01-28 12:40:00|3620.5|3614.5|3617.5|3611.5|3621|3615|3614.3|3608.3|53
1643373900000|2022-01-28 12:45:00|3617|3611|3610.3|3604.3|3617|3611|3610.3|3604.3|55
1643374200000|2022-01-28 12:50:00|3610|3604|3619.5|3613.5|3620.5|3614.5|3609.3|3603.3|80
1643374500000|2022-01-28 12:55:00|3619.3|3613.3|3623.8|3617.8|3627.5|3621.5|3615.8|3609.8|77
1643374800000|2022-01-28 13:00:00|3624.3|3618.3|3622.5|3616.5|3627.3|3621.3|3622.5|3616.5|78
1643375100000|2022-01-28 13:05:00|3621.8|3615.8|3619|3613|3625|3619|3614.3|3608.3|85
1643375400000|2022-01-28 13:10:00|3618.8|3612.8|3618|3612|3620.5|3614.5|3615|3609|76
1643375700000|2022-01-28 13:15:00|3618.3|3612.3|3618.5|3612.5|3621.3|3615.3|3617.8|3611.8|58
1643376000000|2022-01-28 13:20:00|3617.8|3611.8|3612.8|3606.8|3618|3612|3612.8|3606.8|63
1643376300000|2022-01-28 13:25:00|3611.8|3605.8|3610.5|3604.5|3612.8|3606.8|3610.3|3604.3|45
1643376600000|2022-01-28 13:30:00|3610.8|3604.8|3610.5|3604.5|3615|3609|3609|3603|94
1643376900000|2022-01-28 13:35:00|3610.3|3604.3|3615.3|3609.3|3616|3610|3610.3|3604.3|96
1643377200000|2022-01-28 13:40:00|3616|3610|3615|3609|3617|3611|3611.3|3605.3|59
1643377500000|2022-01-28 13:45:00|3614.8|3608.8|3617|3611|3621|3615|3614.5|3608.5|58
1643377800000|2022-01-28 13:50:00|3617.3|3611.3|3614|3608|3619|3613|3611.5|3605.5|52
1643378100000|2022-01-28 13:55:00|3613.8|3607.8|3610.5|3604.5|3613.8|3607.8|3610.3|3604.3|69
1643378400000|2022-01-28 14:00:00|3610.8|3604.8|3618.5|3612.5|3618.5|3612.5|3610.8|3604.8|82
1643378700000|2022-01-28 14:05:00|3618.8|3612.8|3617.5|3611.5|3621.3|3615.3|3617|3611|89
1643379000000|2022-01-28 14:10:00|3617.8|3611.8|3615|3609|3619|3613|3613.5|3607.5|68
1643379300000|2022-01-28 14:15:00|3614.8|3608.8|3620.3|3614.3|3620.8|3614.8|3613.5|3607.5|36
1643379600000|2022-01-28 14:20:00|3620|3614|3622.8|3616.8|3623.8|3617.8|3618.8|3612.8|28
1643379900000|2022-01-28 14:25:00|3623|3617|3623.8|3617.8|3631.5|3625.5|3623|3617|35
1643380200000|2022-01-28 14:30:00|3624|3618|3620.8|3614.8|3628.5|3622.5|3618|3612|47
1643380500000|2022-01-28 14:35:00|3621.3|3615.3|3630|3624|3630|3624|3614.8|3608.8|95
1643380800000|2022-01-28 14:40:00|3629.5|3623.5|3632.3|3626.3|3636|3630|3629.3|3623.3|80
1643381100000|2022-01-28 14:45:00|3632|3626|3620|3614|3632|3626|3620|3614|73
1643381400000|2022-01-28 14:50:00|3619.8|3613.8|3627.3|3621.3|3629.5|3623.5|3619.5|3613.5|90
1643381700000|2022-01-28 14:55:00|3627.5|3621.5|3623.3|3617.3|3627.8|3621.8|3618.5|3612.5|70
1643382000000|2022-01-28 15:00:00|3623.5|3617.5|3623|3617|3626|3620|3621|3615|58
1643382300000|2022-01-28 15:05:00|3623.3|3617.3|3626|3620|3628|3622|3622|3616|55
1643382600000|2022-01-28 15:10:00|3625.8|3619.8|3627.8|3621.8|3629.5|3623.5|3624.8|3618.8|40
1643382900000|2022-01-28 15:15:00|3627.3|3621.3|3624.3|3618.3|3628.3|3622.3|3624.3|3618.3|44
1643383200000|2022-01-28 15:20:00|3624|3618|3621.3|3615.3|3624|3618|3621|3615|29
1643383500000|2022-01-28 15:25:00|3621|3615|3626.5|3620.5|3628.3|3622.3|3614.5|3608.5|49
1643383800000|2022-01-28 15:30:00|3626|3620|3622.5|3616.5|3627.8|3621.8|3620|3614|47
1643384100000|2022-01-28 15:35:00|3622.8|3616.8|3623.5|3617.5|3626.3|3620.3|3621|3615|40
1643384400000|2022-01-28 15:40:00|3623.3|3617.3|3617|3611|3623.3|3617.3|3615.3|3609.3|26
1643384700000|2022-01-28 15:45:00|3617.8|3611.8|3619.5|3613.5|3620.5|3614.5|3614.8|3608.8|53
1643385000000|2022-01-28 15:50:00|3619.8|3613.8|3619|3613|3621.3|3615.3|3613.8|3607.8|54
1643385300000|2022-01-28 15:55:00|3619.3|3613.3|3614.3|3608.3|3619.3|3613.3|3609.3|3603.3|80
1643385600000|2022-01-28 16:00:00|3614.8|3608.8|3611|3605|3615.5|3609.5|3610.3|3604.3|54
1643385900000|2022-01-28 16:05:00|3610.8|3604.8|3611.3|3605.3|3612.3|3606.3|3610|3604|28
1643386200000|2022-01-28 16:10:00|3611.8|3605.8|3616|3610|3616|3610|3611.3|3605.3|44
1643386500000|2022-01-28 16:15:00|3616.3|3610.3|3613.3|3607.3|3618.3|3612.3|3612.3|3606.3|50
1643386800000|2022-01-28 16:20:00|3614.3|3608.3|3609.3|3603.3|3615.8|3609.8|3608.8|3602.8|51
1643387100000|2022-01-28 16:25:00|3609|3603|3609.3|3603.3|3610.3|3604.3|3608.8|3602.8|45
1643387400000|2022-01-28 16:30:00|3609.5|3603.5|3610.8|3604.8|3612|3606|3608.8|3602.8|57
1643387700000|2022-01-28 16:35:00|3611.9|3605.9|3611.5|3605.5|3616|3610|3611.5|3605.5|26
1643388000000|2022-01-28 16:40:00|3611.3|3605.3|3613|3607|3613|3607|3610|3604|30
1643388300000|2022-01-28 16:45:00|3613.3|3607.3|3611.8|3605.8|3613.5|3607.5|3609.8|3603.8|42
1643388600000|2022-01-28 16:50:00|3611.5|3605.5|3609.8|3603.8|3611.5|3605.5|3608.5|3602.5|17
1643388900000|2022-01-28 16:55:00|3610|3604|3616.8|3610.8|3617.5|3611.5|3610|3604|33
1643389200000|2022-01-28 17:00:00|3617|3611|3617.3|3611.3|3618|3612|3615.8|3609.8|23
1643389500000|2022-01-28 17:05:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617|3611|5
1643389800000|2022-01-28 17:10:00|3617.8|3611.8|3614.8|3608.8|3618|3612|3613.5|3607.5|12
1643390100000|2022-01-28 17:15:00|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|7
1643390400000|2022-01-28 17:20:00|3615.5|3609.5|3615|3609|3615.8|3609.8|3614.8|3608.8|13
1643390700000|2022-01-28 17:25:00|3614.8|3608.8|3616|3610|3616.3|3610.3|3614.8|3608.8|7
1643391000000|2022-01-28 17:30:00|3615.8|3609.8|3612|3606|3615.8|3609.8|3612|3606|12
1643391300000|2022-01-28 17:35:00|3612.3|3606.3|3612.5|3606.5|3613.3|3607.3|3612.3|3606.3|8
1643391600000|2022-01-28 17:40:00|3612.8|3606.8|3614.5|3608.5|3615|3609|3612.8|3606.8|11
1643391900000|2022-01-28 17:45:00|3614.8|3608.8|3615.3|3609.3|3616.8|3610.8|3614.8|3608.8|17
1643392200000|2022-01-28 17:50:00|3615|3609|3617.5|3611.5|3617.5|3611.5|3615|3609|9
1643392500000|2022-01-28 17:55:00|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.1|3610.1|7
1643590800000|2022-01-31 01:00:00|3625.8|3607|3623|3617|3625.8|3618.3|3623|3607|3
1643591100000|2022-01-31 01:05:00|3622|3616|3622|3616|3622|3616|3621|3615|5
1643591400000|2022-01-31 01:10:00|3620.8|3614.8|3620.8|3614.8|3622.3|3616.3|3620.8|3614.8|6
1643591700000|2022-01-31 01:15:00|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|6
1643593500000|2022-01-31 01:45:00|3621.8|3615.8|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|4
1643593800000|2022-01-31 01:50:00|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622|3616|5
1643594100000|2022-01-31 01:55:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643594400000|2022-01-31 02:00:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643595000000|2022-01-31 02:10:00|3623.8|3617.8|3621.3|3615.3|3624.8|3618.8|3621.3|3615.3|8
1643595300000|2022-01-31 02:15:00|3621.5|3615.5|3622|3616|3622.5|3616.5|3621.5|3615.5|5
1643595600000|2022-01-31 02:20:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643595900000|2022-01-31 02:25:00|3621.5|3615.5|3622.8|3616.8|3622.8|3616.8|3621.5|3615.5|3
1643596200000|2022-01-31 02:30:00|3623|3617|3622|3616|3625.3|3619.3|3622|3616|8
1643596500000|2022-01-31 02:35:00|3621.8|3615.8|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|6
1643597400000|2022-01-31 02:50:00|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|12
1643597700000|2022-01-31 02:55:00|3620.8|3614.8|3617.5|3611.5|3621.3|3615.3|3616.5|3610.5|41
1643598000000|2022-01-31 03:00:00|3616.8|3610.8|3617|3611|3618.3|3612.3|3615|3609|44
1643598300000|2022-01-31 03:05:00|3617.3|3611.3|3612.8|3606.8|3617.8|3611.8|3611.5|3605.5|72
1643598600000|2022-01-31 03:10:00|3611.3|3605.3|3610.8|3604.8|3613.8|3607.8|3609.5|3603.5|45
1643598900000|2022-01-31 03:15:00|3611|3605|3608.5|3602.5|3612|3606|3607.3|3601.3|61
1643599200000|2022-01-31 03:20:00|3607.5|3601.5|3606.5|3600.5|3608.3|3602.3|3604.8|3598.8|40
1643599500000|2022-01-31 03:25:00|3606.3|3600.3|3605.5|3599.5|3608.5|3602.5|3604.5|3598.5|48
1643599800000|2022-01-31 03:30:00|3605.8|3599.8|3606|3600|3607.5|3601.5|3605|3599|43
1643600100000|2022-01-31 03:35:00|3606.3|3600.3|3605|3599|3606.8|3600.8|3603.3|3597.3|55
1643600400000|2022-01-31 03:40:00|3605.3|3599.3|3606.3|3600.3|3606.8|3600.8|3605|3599|39
1643600700000|2022-01-31 03:45:00|3606.5|3600.5|3604.5|3598.5|3607.5|3601.5|3604.5|3598.5|57
1643601000000|2022-01-31 03:50:00|3604.3|3598.3|3603.8|3597.8|3605.5|3599.5|3603|3597|39
1643601300000|2022-01-31 03:55:00|3604|3598|3605.3|3599.3|3605.8|3599.8|3603.8|3597.8|22
1643601600000|2022-01-31 04:00:00|3604.8|3598.8|3607|3601|3608.5|3602.5|3604.5|3598.5|41
1643601900000|2022-01-31 04:05:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3606.3|3600.3|20
1643602200000|2022-01-31 04:10:00|3606.5|3600.5|3605.3|3599.3|3607.5|3601.5|3604.5|3598.5|30
1643602500000|2022-01-31 04:15:00|3605.5|3599.5|3604.5|3598.5|3606|3600|3604.5|3598.5|21
1643602800000|2022-01-31 04:20:00|3604.8|3598.8|3607.3|3601.3|3607.5|3601.5|3604.3|3598.3|23
1643603100000|2022-01-31 04:25:00|3607.5|3601.5|3605.5|3599.5|3607.8|3601.8|3604.8|3598.8|25
1643603400000|2022-01-31 04:30:00|3605.8|3599.8|3604.3|3598.3|3605.8|3599.8|3604.3|3598.3|10
1643603700000|2022-01-31 04:35:00|3604|3598|3601|3595|3604|3598|3600.8|3594.8|15
1643604000000|2022-01-31 04:40:00|3599.8|3593.8|3598.8|3592.8|3600.3|3594.3|3598.4|3592.4|8
1643604300000|2022-01-31 04:45:00|3598|3592|3600.5|3594.5|3600.5|3594.5|3597.5|3591.5|8
1643604600000|2022-01-31 04:50:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3599.5|3593.5|11
1643604900000|2022-01-31 04:55:00|3600.8|3594.8|3600.8|3594.8|3601.5|3595.5|3599.5|3593.5|8
1643605200000|2022-01-31 05:00:00|3600.5|3594.5|3601|3595|3601|3595|3599.8|3593.8|7
1643605500000|2022-01-31 05:05:00|3600.3|3594.3|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|4
1643605800000|2022-01-31 05:10:00|3598|3592|3597|3591|3598|3592|3596|3590|4
1643606100000|2022-01-31 05:15:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1643606400000|2022-01-31 05:20:00|3595.5|3589.5|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|3
1643606700000|2022-01-31 05:25:00|3595.3|3589.3|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|3
1643607000000|2022-01-31 05:30:00|3594.3|3588.3|3597.8|3591.8|3598.5|3592|3594.3|3588.3|19
1643607300000|2022-01-31 05:35:00|3598|3592|3600|3594|3600.8|3594.8|3598|3592|6
1643607600000|2022-01-31 05:40:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643607900000|2022-01-31 05:45:00|3599.5|3593.5|3598.3|3592.3|3599.5|3593.5|3597|3591|7
1643608200000|2022-01-31 05:50:00|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|4
1643608800000|2022-01-31 06:00:00|3599|3593|3598.8|3592.8|3599.3|3593.3|3597.8|3591.8|14
1643609100000|2022-01-31 06:05:00|3597.8|3591.8|3598|3592|3598.5|3592.5|3597|3591|19
1643609400000|2022-01-31 06:10:00|3597.5|3591.5|3599|3593|3599.5|3593.5|3597|3591|23
1643609700000|2022-01-31 06:15:00|3598|3592|3598|3592|3600.3|3594.3|3598|3592|17
1643610000000|2022-01-31 06:20:00|3598.3|3592.3|3597|3591|3598.3|3592.3|3595.8|3589.8|19
1643610300000|2022-01-31 06:25:00|3596.8|3590.8|3597.8|3591.8|3598.5|3592.5|3596.5|3590.5|18
1643610600000|2022-01-31 06:30:00|3598|3592|3598|3592|3598|3592|3597.8|3591.8|5
1643611800000|2022-01-31 06:50:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643612100000|2022-01-31 06:55:00|3597|3591|3596.8|3590.8|3597.3|3591.3|3596|3590|10
1643612400000|2022-01-31 07:00:00|3597|3591|3597.8|3591.8|3597.8|3591.8|3596.3|3590.3|9
1643612700000|2022-01-31 07:05:00|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|6
1643613000000|2022-01-31 07:10:00|3598.5|3592.5|3600|3594|3600|3594|3598.5|3592.5|3
1643613300000|2022-01-31 07:15:00|3600.3|3594.3|3601.5|3595.5|3602.3|3596.3|3600.3|3594.3|16
1643613600000|2022-01-31 07:20:00|3601.8|3595.8|3604.8|3598.8|3605|3599|3601.8|3595.8|7
1643613900000|2022-01-31 07:25:00|3605|3599|3611.5|3605.5|3611.5|3605.5|3605|3599|23
1643614200000|2022-01-31 07:30:00|3611.3|3605.3|3615|3609|3616|3610|3611.3|3605.3|19
1643614500000|2022-01-31 07:35:00|3615.5|3609.5|3617.8|3611.8|3617.8|3611.8|3613.3|3607.3|36
1643614800000|2022-01-31 07:40:00|3617.5|3611.5|3617.8|3611.8|3618.3|3612.3|3615.8|3609.8|25
1643615100000|2022-01-31 07:45:00|3618|3612|3615|3609|3619|3613|3615|3609|13
1643615400000|2022-01-31 07:50:00|3615.3|3609.3|3619|3613|3619|3613|3615.3|3609.3|10
1643615700000|2022-01-31 07:55:00|3619.3|3613.3|3616.9|3610.9|3625.8|3619.8|3616.9|3610.9|28
1643616000000|2022-01-31 08:00:00|3616|3610|3609.5|3603.5|3621.8|3615.8|3609.5|3603.5|67
1643616300000|2022-01-31 08:05:00|3609.3|3603.3|3607.8|3601.8|3609.8|3603.8|3605.5|3599.5|40
1643616600000|2022-01-31 08:10:00|3607|3601|3597.8|3591.8|3610|3604|3597.5|3591.5|79
1643616900000|2022-01-31 08:15:00|3597.3|3591.3|3589|3583|3598.5|3592.5|3585|3579|90
1643617200000|2022-01-31 08:20:00|3589.5|3583.5|3590.5|3584.5|3591.8|3585.8|3587.5|3581.5|53
1643617500000|2022-01-31 08:25:00|3590.3|3584.3|3600.3|3594.3|3611.4|3605.4|3589.3|3583.3|68
1643617800000|2022-01-31 08:30:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3598.3|3592.3|40
1643618100000|2022-01-31 08:35:00|3601.8|3595.8|3612|3606|3612.8|3606.8|3601.8|3595.8|24
1643618400000|2022-01-31 08:40:00|3612.5|3606.5|3611.8|3605.8|3616.3|3610.3|3611.3|3605.3|35
1643618700000|2022-01-31 08:45:00|3612|3606|3613.5|3607.5|3615.8|3609.8|3612|3606|18
1643619000000|2022-01-31 08:50:00|3613.8|3607.8|3615.3|3609.3|3616|3610|3613.5|3607.5|24
1643619300000|2022-01-31 08:55:00|3614.8|3608.8|3622.3|3616.3|3622.9|3616.9|3614.8|3608.8|26
1643619600000|2022-01-31 09:00:00|3623.8|3617.8|3628|3622|3628.3|3622.3|3622|3616|22
1643619900000|2022-01-31 09:05:00|3628.5|3622.5|3638.8|3632.8|3639.8|3633.8|3628.3|3622.3|83
1643620200000|2022-01-31 09:10:00|3638.5|3632.5|3636.5|3630.5|3638.8|3632.8|3632.8|3626.8|48
1643620500000|2022-01-31 09:15:00|3636.3|3630.3|3638.3|3632.3|3640.8|3634.8|3633|3627|42
1643620800000|2022-01-31 09:20:00|3638|3632|3636|3630|3640.3|3634.3|3633.5|3627.5|28
1643621100000|2022-01-31 09:25:00|3635|3629|3636.3|3630.3|3637.8|3631.8|3632.8|3626.8|41
1643621400000|2022-01-31 09:30:00|3636|3630|3637.3|3631.3|3638|3632|3635.5|3629.5|21
1643621700000|2022-01-31 09:35:00|3636.3|3630.3|3635|3629|3637.5|3631.5|3635|3629|26
1643622000000|2022-01-31 09:40:00|3634.8|3628.8|3635.8|3629.8|3637.3|3631.3|3634.8|3628.8|32
1643622300000|2022-01-31 09:45:00|3636.3|3630.3|3637.5|3631.5|3637.5|3631.5|3635.5|3629.5|21
1643622600000|2022-01-31 09:50:00|3636.8|3630.8|3638.8|3632.8|3640.5|3634.5|3636|3630|38
1643622900000|2022-01-31 09:55:00|3639|3633|3635.5|3629.5|3639|3633|3635.5|3629.5|24
1643623200000|2022-01-31 10:00:00|3634.5|3628.5|3636|3630|3637.5|3631.5|3634.3|3628.3|18
1643623500000|2022-01-31 10:05:00|3635.8|3629.8|3639.3|3633.3|3640.5|3634.5|3635.3|3629.3|45
1643623800000|2022-01-31 10:10:00|3639|3633|3640|3634|3644.8|3638.8|3639|3633|25
1643624100000|2022-01-31 10:15:00|3640.5|3634.5|3641.8|3635.8|3642.8|3636.8|3640|3634|38
1643624400000|2022-01-31 10:20:00|3641.3|3635.3|3641.5|3635.5|3642.3|3636.3|3640.3|3634.3|23
1643624700000|2022-01-31 10:25:00|3641.8|3635.8|3641.3|3635.3|3643.3|3637.3|3639.5|3633.5|27
1643625000000|2022-01-31 10:30:00|3641.5|3635.5|3643|3637|3643.3|3637.3|3641.5|3635.5|17
1643625300000|2022-01-31 10:35:00|3643.8|3637.8|3643.3|3637.3|3644.3|3638.3|3640.5|3634.5|29
1643625600000|2022-01-31 10:40:00|3643.8|3637.8|3639.3|3633.3|3644.3|3638.3|3638.8|3632.8|38
1643625900000|2022-01-31 10:45:00|3639.5|3633.5|3644.8|3638.8|3645.5|3639.5|3639.3|3633.3|29
1643626200000|2022-01-31 10:50:00|3644.5|3638.5|3641|3635|3645|3639|3640|3634|18
1643626500000|2022-01-31 10:55:00|3640.5|3634.5|3638.8|3632.8|3641.5|3635.5|3638.8|3632.8|24
1643626800000|2022-01-31 11:00:00|3638.5|3632.5|3637|3631|3640|3634|3636.8|3630.8|23
1643627100000|2022-01-31 11:05:00|3636.8|3630.8|3635.5|3629.5|3637|3631|3633.3|3627.3|34
1643627400000|2022-01-31 11:10:00|3635.3|3629.3|3634.3|3628.3|3637.3|3631.3|3634.3|3628.3|32
1643627700000|2022-01-31 11:15:00|3634.5|3628.5|3634.8|3628.8|3635.5|3629.5|3633.5|3627.5|29
1643628000000|2022-01-31 11:20:00|3635|3629|3637.8|3631.8|3639|3633|3635|3629|18
1643628300000|2022-01-31 11:25:00|3638.5|3632.5|3639.5|3633.5|3640.5|3634.5|3638.5|3632.5|7
1643628600000|2022-01-31 11:30:00|3639.8|3633.8|3638.8|3632.8|3640.5|3634.5|3637.5|3631.5|12
1643628900000|2022-01-31 11:35:00|3637.8|3631.8|3637.8|3631.8|3638.5|3632.5|3634.3|3628.3|62
1643629200000|2022-01-31 11:40:00|3637|3631|3634.3|3628.3|3637|3631|3634.3|3628.3|27
1643629500000|2022-01-31 11:45:00|3635|3629|3636|3630|3638.3|3632.3|3634.3|3628.3|57
1643629800000|2022-01-31 11:50:00|3635.8|3629.8|3636.3|3630.3|3638|3632|3635.6|3629.6|29
1643630100000|2022-01-31 11:55:00|3636|3630|3636|3630|3637|3631|3635.3|3629.3|25
1643630400000|2022-01-31 12:00:00|3637.8|3631.8|3626.5|3620.5|3637.8|3631.8|3626.5|3620.5|40
1643630700000|2022-01-31 12:05:00|3627.5|3621.5|3630.3|3624.3|3633.3|3627.3|3625.8|3619.8|48
1643631000000|2022-01-31 12:10:00|3629.3|3623.3|3633.3|3627.3|3634.5|3628.5|3629.3|3623.3|35
1643631300000|2022-01-31 12:15:00|3633|3627|3634.3|3628.3|3640|3634|3633|3627|44
1643631600000|2022-01-31 12:20:00|3634|3628|3632.3|3626.3|3634.5|3628.5|3631.8|3625.8|42
1643631900000|2022-01-31 12:25:00|3632|3626|3644.6|3638.6|3644.6|3638.6|3630.8|3624.8|37
1643632200000|2022-01-31 12:30:00|3644.9|3638.9|3642.8|3636.8|3648|3642|3640.8|3634.8|65
1643632500000|2022-01-31 12:35:00|3643.3|3637.3|3645|3639|3648.3|3642.3|3641.3|3635.3|76
1643632800000|2022-01-31 12:40:00|3644|3638|3638.3|3632.3|3644|3638|3635.8|3629.8|62
1643633100000|2022-01-31 12:45:00|3638.8|3632.8|3659|3653|3659|3653|3638.8|3632.8|65
1643633400000|2022-01-31 12:50:00|3658.3|3652.3|3644.5|3638.5|3658.3|3652.3|3641.3|3635.3|84
1643633700000|2022-01-31 12:55:00|3645.5|3639.5|3652.3|3646.3|3657|3651|3644.5|3638.5|85
1643634000000|2022-01-31 13:00:00|3652.5|3646.5|3653|3647|3657.5|3651.5|3651.3|3645.3|132
1643634300000|2022-01-31 13:05:00|3652.5|3646.5|3647.5|3641.5|3655|3649|3645.3|3639.3|76
1643634600000|2022-01-31 13:10:00|3646.8|3640.8|3648.3|3642.3|3650.5|3644.5|3646.8|3640.8|68
1643634900000|2022-01-31 13:15:00|3649|3643|3654.5|3648.5|3654.8|3648.8|3649|3643|46
1643635200000|2022-01-31 13:20:00|3654.8|3648.8|3652.8|3646.8|3657.5|3651.5|3649.3|3643.3|45
1643635500000|2022-01-31 13:25:00|3652.5|3646.5|3656.1|3650.1|3657.8|3651.8|3651.8|3645.8|47
1643635800000|2022-01-31 13:30:00|3655.3|3649.3|3654.8|3648.8|3657.3|3651.3|3651.5|3645.5|71
1643636100000|2022-01-31 13:35:00|3653.5|3647.5|3652.5|3646.5|3654|3648|3649.3|3643.3|77
1643636400000|2022-01-31 13:40:00|3651.8|3645.8|3646.8|3640.8|3651.8|3645.8|3643.4|3637.4|85
1643636700000|2022-01-31 13:45:00|3647.5|3641.5|3643.5|3637.5|3647.8|3641.8|3642.3|3636.3|71
1643637000000|2022-01-31 13:50:00|3641.6|3635.6|3641.5|3635.5|3646|3640|3639.9|3633.9|42
1643637300000|2022-01-31 13:55:00|3641.3|3635.3|3641.5|3635.5|3643.5|3637.5|3639.3|3633.3|47
1643637600000|2022-01-31 14:00:00|3641.8|3635.8|3643.3|3637.3|3646.5|3640.5|3639.3|3633.3|81
1643637900000|2022-01-31 14:05:00|3644|3638|3643.8|3637.8|3646.5|3640.5|3639.3|3633.3|64
1643638200000|2022-01-31 14:10:00|3645.3|3639.3|3642.9|3636.9|3645.3|3639.3|3642|3636|37
1643638500000|2022-01-31 14:15:00|3642|3636|3651.3|3645.3|3653.5|3647.5|3641.5|3635.5|81
1643638800000|2022-01-31 14:20:00|3651|3645|3650.8|3644.8|3652.8|3646.8|3649.5|3643.5|43
1643639100000|2022-01-31 14:25:00|3650.3|3644.3|3645.8|3639.8|3652.3|3646.3|3645|3639|73
1643639400000|2022-01-31 14:30:00|3645.5|3639.5|3642|3636|3647|3641|3642|3636|48
1643639700000|2022-01-31 14:35:00|3642.5|3636.5|3636.8|3630.8|3644|3638|3635.5|3629.5|62
1643640000000|2022-01-31 14:40:00|3637.3|3631.3|3629.3|3623.3|3637.8|3631.8|3628.8|3622.8|74
1643640300000|2022-01-31 14:45:00|3629.1|3623.1|3629|3623|3633|3627|3626.8|3620.8|69
1643640600000|2022-01-31 14:50:00|3628.5|3622.5|3630.5|3624.5|3635.5|3629.5|3628.3|3622.3|65
1643640900000|2022-01-31 14:55:00|3630.3|3624.3|3623|3617|3630.3|3624.3|3621.3|3615.3|69
1643641200000|2022-01-31 15:00:00|3623.3|3617.3|3616.5|3610.5|3627|3621|3615.3|3609.3|87
1643641500000|2022-01-31 15:05:00|3616.8|3610.8|3610.5|3604.5|3619|3613|3608.5|3602.5|114
1643641800000|2022-01-31 15:10:00|3610|3604|3604.8|3598.8|3613.8|3607.8|3603.3|3597.3|105
1643642100000|2022-01-31 15:15:00|3605.8|3599.8|3609.5|3603.5|3610.8|3604.8|3602.4|3596.4|97
1643642400000|2022-01-31 15:20:00|3608.3|3602.3|3610.5|3604.5|3610.8|3604.8|3606.8|3600.8|83
1643642700000|2022-01-31 15:25:00|3611|3605|3608.3|3602.3|3611|3605|3606.3|3600.3|45
1643643000000|2022-01-31 15:30:00|3608|3602|3609.8|3603.8|3614|3608|3607|3601|65
1643643300000|2022-01-31 15:35:00|3609.5|3603.5|3603.8|3597.8|3611.3|3605.3|3603.8|3597.8|56
1643643600000|2022-01-31 15:40:00|3602.8|3596.8|3594.8|3588.8|3602.8|3596.8|3591|3585|116
1643643900000|2022-01-31 15:45:00|3595|3589|3588.5|3582.5|3595.8|3589.8|3588.3|3582.3|104
1643644200000|2022-01-31 15:50:00|3588.8|3582.8|3593|3587|3594.3|3588.3|3588.8|3582.8|88
1643644500000|2022-01-31 15:55:00|3593.5|3587.5|3590.8|3584.8|3593.5|3587.5|3588|3582|171
1643644800000|2022-01-31 16:00:00|3591|3585|3592.5|3586.5|3593.5|3587.5|3588.5|3582.5|36
1643645100000|2022-01-31 16:05:00|3592|3586|3594|3588|3597.3|3591.3|3591.5|3585.5|59
1643645400000|2022-01-31 16:10:00|3593.5|3587.5|3596.3|3590.3|3596.3|3590.3|3592.5|3586.5|26
1643645700000|2022-01-31 16:15:00|3596.8|3590.8|3592|3586|3596.8|3590.8|3591.8|3585.8|40
1643646000000|2022-01-31 16:20:00|3591.8|3585.8|3592.8|3586.8|3595.3|3589.3|3591.3|3585.3|43
1643646300000|2022-01-31 16:25:00|3592.3|3586.3|3592|3586|3594.5|3588.5|3591.5|3585.5|27
1643646600000|2022-01-31 16:30:00|3592.3|3586.3|3592.5|3586.5|3593.5|3587.5|3590.3|3584.3|31
1643646900000|2022-01-31 16:35:00|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|17
1643647200000|2022-01-31 16:40:00|3591.5|3585.5|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|6
1643647500000|2022-01-31 16:45:00|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1643647800000|2022-01-31 16:50:00|3591|3585|3595.4|3589.4|3595.4|3589.4|3591|3585|5
1643648100000|2022-01-31 16:55:00|3595.3|3589.3|3596.3|3590.3|3597|3591|3595.3|3589.3|16
1643648400000|2022-01-31 17:00:00|3596|3590|3593.8|3587.8|3596|3590|3592.3|3586.3|14
1643648700000|2022-01-31 17:05:00|3594.5|3588.5|3593.5|3587.5|3594.8|3588.8|3593.3|3587.3|11
1643649000000|2022-01-31 17:10:00|3593.8|3587.8|3592.5|3586.5|3594.3|3588.3|3592.5|3586.5|4
1643649300000|2022-01-31 17:15:00|3593|3587|3592.8|3586.8|3593|3587|3591.3|3585.3|13
1643649600000|2022-01-31 17:20:00|3592.5|3586.5|3590.3|3584.3|3592.5|3586.5|3590.3|3584.3|5
1643649900000|2022-01-31 17:25:00|3590|3584|3589.5|3583.5|3590|3584|3589.3|3583.3|5
1643650200000|2022-01-31 17:30:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1643650800000|2022-01-31 17:40:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643651100000|2022-01-31 17:45:00|3589.5|3583.5|3592|3586|3592|3586|3589|3583|9
1643651400000|2022-01-31 17:50:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|4
1643651700000|2022-01-31 17:55:00|3590.1|3584.1|3589.4|3583.4|3591.1|3585.1|3588.9|3582.9|11
1643677200000|2022-02-01 01:00:00|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|2
1643677500000|2022-02-01 01:05:00|3593.8|3587.8|3597.8|3591.8|3597.8|3591.8|3593.8|3587.8|5
1643677800000|2022-02-01 01:10:00|3598|3592|3598|3592|3599.9|3593.9|3595.8|3589.8|22
1643678100000|2022-02-01 01:15:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|4
1643678700000|2022-02-01 01:25:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1643679000000|2022-02-01 01:30:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|4
1643679600000|2022-02-01 01:40:00|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|4
1643679900000|2022-02-01 01:45:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|6
1643680200000|2022-02-01 01:50:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643680500000|2022-02-01 01:55:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643680800000|2022-02-01 02:00:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643681100000|2022-02-01 02:05:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643681400000|2022-02-01 02:10:00|3600.8|3594.8|3602.8|3596.8|3602.8|3596.8|3600.5|3594.5|5
1643683200000|2022-02-01 02:40:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643683500000|2022-02-01 02:45:00|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|2
1643683800000|2022-02-01 02:50:00|3605|3599|3600.5|3594.5|3605.8|3599.8|3600.5|3594.5|17
1643684100000|2022-02-01 02:55:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643684700000|2022-02-01 03:05:00|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|3
1643685300000|2022-02-01 03:15:00|3601|3595|3597.5|3591.5|3601.5|3595.5|3593.8|3587.8|30
1643685600000|2022-02-01 03:20:00|3596.6|3590.6|3595.3|3589.3|3600.5|3594.5|3594|3588|71
1643685900000|2022-02-01 03:25:00|3594.8|3588.8|3592.9|3586.9|3595.3|3589.3|3590.8|3584.8|39
1643686200000|2022-02-01 03:30:00|3592.4|3586.4|3590.5|3584.5|3593.6|3587.6|3589.3|3583.3|37
1643686500000|2022-02-01 03:35:00|3590.3|3584.3|3588.3|3582.3|3590.5|3584.5|3587|3581|68
1643686800000|2022-02-01 03:40:00|3589|3583|3589.3|3583.3|3591|3585|3588|3582|37
1643687100000|2022-02-01 03:45:00|3588.3|3582.3|3587.5|3581.5|3589.8|3583.8|3587.5|3581.5|37
1643687400000|2022-02-01 03:50:00|3587.3|3581.3|3590.5|3584.5|3591|3585|3587|3581|31
1643687700000|2022-02-01 03:55:00|3590.3|3584.3|3590.3|3584.3|3591.5|3585.5|3588.8|3582.8|21
1643688000000|2022-02-01 04:00:00|3590.5|3584.5|3591|3585|3592.3|3586.3|3589.8|3583.8|25
1643688300000|2022-02-01 04:05:00|3590.3|3584.3|3589.8|3583.8|3591.8|3585.8|3589.8|3583.8|25
1643688600000|2022-02-01 04:10:00|3590|3584|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|21
1643688900000|2022-02-01 04:15:00|3590.5|3584.5|3591.5|3585.5|3592.3|3586.3|3590|3584|33
1643689200000|2022-02-01 04:20:00|3592.3|3586.3|3595|3589|3595|3589|3591.5|3585.5|36
1643689500000|2022-02-01 04:25:00|3595.3|3589.3|3593.8|3587.8|3596|3590|3592.8|3586.8|16
1643689800000|2022-02-01 04:30:00|3592.8|3586.8|3593.8|3587.8|3594.5|3588.5|3592.3|3586.3|20
1643690100000|2022-02-01 04:35:00|3592.8|3586.8|3594|3588|3594.3|3588.3|3592.8|3586.8|5
1643690400000|2022-02-01 04:40:00|3593|3587|3593.3|3587.3|3594|3588|3592.8|3586.8|11
1643690700000|2022-02-01 04:45:00|3592.5|3586.5|3594.5|3588.5|3595.3|3589.3|3592.5|3586.5|13
1643691000000|2022-02-01 04:50:00|3594.8|3588.8|3597.1|3591.1|3597.3|3591.3|3594|3588|21
1643691300000|2022-02-01 04:55:00|3597|3591|3595|3589|3597|3591|3594.3|3588.3|21
1643691600000|2022-02-01 05:00:00|3596|3590|3596.6|3590.6|3598.5|3592.5|3595.5|3589.5|26
1643691900000|2022-02-01 05:05:00|3597.3|3591.3|3595.8|3589.8|3597.5|3591.5|3594.9|3588.9|22
1643692200000|2022-02-01 05:10:00|3596|3590|3596.5|3590.5|3596.5|3590.5|3594.5|3588.5|13
1643692500000|2022-02-01 05:15:00|3597.3|3591.3|3596.8|3590.8|3600.8|3594.8|3595|3589|37
1643692800000|2022-02-01 05:20:00|3597|3591|3598|3592|3598.3|3592.3|3596.3|3590.3|12
1643693100000|2022-02-01 05:25:00|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|5
1643693400000|2022-02-01 05:30:00|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|8
1643693700000|2022-02-01 05:35:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3597.5|3591.5|8
1643694000000|2022-02-01 05:40:00|3599.8|3593.8|3602.8|3596.8|3603.5|3597.5|3599.8|3593.8|12
1643694300000|2022-02-01 05:45:00|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3602.8|3596.8|10
1643694600000|2022-02-01 05:50:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.5|3597.5|6
1643694900000|2022-02-01 05:55:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643695200000|2022-02-01 06:00:00|3604.3|3598.3|3604|3598|3606|3600|3603.5|3597.5|16
1643695500000|2022-02-01 06:05:00|3605|3599|3603.5|3597.5|3605.8|3599.8|3603.5|3597.5|16
1643695800000|2022-02-01 06:10:00|3604.8|3598.8|3606.3|3600.3|3606.8|3600.8|3603.3|3597.3|16
1643696100000|2022-02-01 06:15:00|3606.8|3600.8|3608.3|3602.3|3608.8|3602.8|3606.3|3600.3|20
1643696400000|2022-02-01 06:20:00|3608|3602|3605.8|3599.8|3608|3602|3605.8|3599.8|14
1643696700000|2022-02-01 06:25:00|3606|3600|3606|3600|3607.5|3601.5|3606|3600|7
1643697000000|2022-02-01 06:30:00|3606.8|3600.8|3605.8|3599.8|3607|3601|3605.3|3599.3|5
1643697300000|2022-02-01 06:35:00|3605.3|3599.3|3603.3|3597.3|3605.3|3599.3|3603.3|3597.3|18
1643697900000|2022-02-01 06:45:00|3603.5|3597.5|3606.8|3600.8|3606.8|3600.8|3603.3|3597.3|11
1643698200000|2022-02-01 06:50:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643698500000|2022-02-01 06:55:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1643698800000|2022-02-01 07:00:00|3605.8|3599.8|3607|3601|3607.3|3601.3|3604.8|3598.8|33
1643699100000|2022-02-01 07:05:00|3607.8|3601.8|3611.8|3605.8|3612.3|3606.3|3607.8|3601.8|14
1643699400000|2022-02-01 07:10:00|3612|3606|3610|3604|3612|3606|3610|3604|11
1643699700000|2022-02-01 07:15:00|3609.8|3603.8|3609|3603|3609.8|3603.8|3607.3|3601.3|11
1643700000000|2022-02-01 07:20:00|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609|3603|7
1643700300000|2022-02-01 07:25:00|3610.5|3604.5|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|11
1643700600000|2022-02-01 07:30:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.5|3602.5|7
1643700900000|2022-02-01 07:35:00|3608.8|3602.8|3610.8|3604.8|3610.8|3604.8|3608.3|3602.3|7
1643701200000|2022-02-01 07:40:00|3611|3605|3612|3606|3612|3606|3611|3605|4
1643701500000|2022-02-01 07:45:00|3612.5|3606.5|3614.4|3608.4|3619.8|3613.8|3612.5|3606.5|29
1643701800000|2022-02-01 07:50:00|3615.4|3609.4|3617.9|3611.9|3617.9|3611.9|3613.1|3607.1|29
1643702100000|2022-02-01 07:55:00|3618.4|3612.4|3611.4|3605.4|3619.4|3613.4|3610.4|3604.4|70
1643702400000|2022-02-01 08:00:00|3611.6|3605.6|3611.9|3605.9|3615.9|3609.9|3609.1|3603.1|60
1643702700000|2022-02-01 08:05:00|3612.1|3606.1|3614.9|3608.9|3615.1|3609.1|3612.1|3606.1|37
1643703000000|2022-02-01 08:10:00|3614.6|3608.6|3617.6|3611.6|3620.6|3614.6|3614.6|3608.6|54
1643703300000|2022-02-01 08:15:00|3617.4|3611.4|3610.9|3604.9|3617.4|3611.4|3610.6|3604.6|44
1643703600000|2022-02-01 08:20:00|3610.6|3604.6|3605.9|3599.9|3612.4|3606.4|3604.9|3598.9|46
1643703900000|2022-02-01 08:25:00|3606.6|3600.6|3598.4|3592.4|3606.6|3600.6|3598.1|3592.1|57
1643704200000|2022-02-01 08:30:00|3598.6|3592.6|3599.6|3593.6|3603.6|3597.6|3597.6|3591.6|77
1643704500000|2022-02-01 08:35:00|3599.1|3593.1|3600.4|3594.4|3601.9|3595.9|3598.4|3592.4|42
1643704800000|2022-02-01 08:40:00|3600.1|3594.1|3598.4|3592.4|3601.4|3595.4|3597.4|3591.4|42
1643705100000|2022-02-01 08:45:00|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3595.1|3589.1|27
1643705400000|2022-02-01 08:50:00|3598.1|3592.1|3595.6|3589.6|3598.1|3592.1|3595.1|3589.1|38
1643705700000|2022-02-01 08:55:00|3596.6|3590.6|3597.9|3591.9|3598.9|3592.9|3595.4|3589.4|27
1643706000000|2022-02-01 09:00:00|3597.6|3591.6|3597.9|3591.9|3604.1|3598.1|3597.6|3591.6|38
1643706300000|2022-02-01 09:05:00|3597.6|3591.6|3601.9|3595.9|3601.9|3595.9|3597.6|3591.6|24
1643706600000|2022-02-01 09:10:00|3601.4|3595.4|3603.4|3597.4|3605.1|3599.1|3601.4|3595.4|26
1643706900000|2022-02-01 09:15:00|3603.6|3597.6|3607.6|3601.6|3609.4|3603.4|3603.6|3597.6|35
1643707200000|2022-02-01 09:20:00|3607.9|3601.9|3610.1|3604.1|3612.4|3606.4|3606.6|3600.6|32
1643707500000|2022-02-01 09:25:00|3610.6|3604.6|3608.6|3602.6|3614.4|3608.4|3608.1|3602.1|25
1643707800000|2022-02-01 09:30:00|3608.9|3602.9|3613.1|3607.1|3615.1|3609.1|3608.9|3602.9|24
1643708100000|2022-02-01 09:35:00|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3610.4|3604.4|26
1643708400000|2022-02-01 09:40:00|3613.4|3607.4|3611.9|3605.9|3613.4|3607.4|3608.9|3602.9|31
1643708700000|2022-02-01 09:45:00|3612.4|3606.4|3609.1|3603.1|3612.6|3606.6|3608.9|3602.9|18
1643709000000|2022-02-01 09:50:00|3609.4|3603.4|3610.1|3604.1|3612.4|3606.4|3609.1|3603.1|23
1643709300000|2022-02-01 09:55:00|3609.9|3603.9|3612.6|3606.6|3612.6|3606.6|3609.9|3603.9|35
1643709600000|2022-02-01 10:00:00|3612.4|3606.4|3608.4|3602.4|3612.4|3606.4|3608.1|3602.1|21
1643709900000|2022-02-01 10:05:00|3608.6|3602.6|3608.4|3602.4|3610.1|3604.1|3607.9|3601.9|26
1643710200000|2022-02-01 10:10:00|3607.4|3601.4|3604.4|3598.4|3607.4|3601.4|3601.4|3595.4|23
1643710500000|2022-02-01 10:15:00|3604.1|3598.1|3602.9|3596.9|3604.1|3598.1|3600.6|3594.6|17
1643710800000|2022-02-01 10:20:00|3603.1|3597.1|3604.6|3598.6|3605.6|3599.6|3603.1|3597.1|15
1643711100000|2022-02-01 10:25:00|3605.1|3599.1|3610.9|3604.9|3612.4|3606.4|3604.9|3598.9|23
1643711400000|2022-02-01 10:30:00|3610.6|3604.6|3606.6|3600.6|3610.6|3604.6|3604.4|3598.4|20
1643711700000|2022-02-01 10:35:00|3606.9|3600.9|3612.9|3606.9|3612.9|3606.9|3606.9|3600.9|15
1643712000000|2022-02-01 10:40:00|3613.1|3607.1|3611.6|3605.6|3613.1|3607.1|3611.1|3605.1|13
1643712300000|2022-02-01 10:45:00|3612.1|3606.1|3612.9|3606.9|3613.6|3607.6|3612.1|3606.1|9
1643712600000|2022-02-01 10:50:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3611.9|3605.9|10
1643712900000|2022-02-01 10:55:00|3612.6|3606.6|3616.1|3610.1|3616.4|3610.4|3612.6|3606.6|8
1643713200000|2022-02-01 11:00:00|3616.6|3610.6|3613.9|3607.9|3617.1|3611.1|3612.6|3606.6|40
1643713500000|2022-02-01 11:05:00|3613.6|3607.6|3613.4|3607.4|3614.6|3608.6|3613.4|3607.4|12
1643713800000|2022-02-01 11:10:00|3613.6|3607.6|3612.9|3606.9|3614.4|3608.4|3612.9|3606.9|37
1643714100000|2022-02-01 11:15:00|3613.1|3607.1|3610.6|3604.6|3613.1|3607.1|3609.6|3603.6|22
1643714400000|2022-02-01 11:20:00|3610.1|3604.1|3608.4|3602.4|3612.1|3606.1|3606.9|3600.9|53
1643714700000|2022-02-01 11:25:00|3608.1|3602.1|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|11
1643715000000|2022-02-01 11:30:00|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3605.1|3599.1|18
1643715300000|2022-02-01 11:35:00|3607.4|3601.4|3605.1|3599.1|3608.9|3602.9|3605.1|3599.1|28
1643715600000|2022-02-01 11:40:00|3605.9|3599.9|3603.6|3597.6|3605.9|3599.9|3603.6|3597.6|9
1643715900000|2022-02-01 11:45:00|3603.4|3597.4|3604.9|3598.9|3606.1|3600.1|3603.4|3597.4|46
1643716200000|2022-02-01 11:50:00|3604.6|3598.6|3598.6|3592.6|3604.9|3598.9|3598.6|3592.6|41
1643716500000|2022-02-01 11:55:00|3598.4|3592.4|3596.6|3590.6|3599.9|3593.9|3594.4|3588.4|45
1643716800000|2022-02-01 12:00:00|3596.4|3590.4|3595.4|3589.4|3596.9|3590.9|3593.4|3587.4|48
1643717100000|2022-02-01 12:05:00|3595.1|3589.1|3599.6|3593.6|3599.6|3593.6|3594.6|3588.6|56
1643717400000|2022-02-01 12:10:00|3599.4|3593.4|3600.6|3594.6|3601.9|3595.9|3598.9|3592.9|40
1643717700000|2022-02-01 12:15:00|3600.4|3594.4|3600.1|3594.1|3602.1|3596.1|3599.1|3593.1|43
1643718000000|2022-02-01 12:20:00|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3598.6|3592.6|24
1643718300000|2022-02-01 12:25:00|3599.9|3593.9|3601.1|3595.1|3602.4|3596.4|3599.1|3593.1|43
1643718600000|2022-02-01 12:30:00|3600.9|3594.9|3601.6|3595.6|3605.4|3599.4|3600.1|3594.1|65
1643718900000|2022-02-01 12:35:00|3601.4|3595.4|3604.6|3598.6|3605.1|3599.1|3598.6|3592.6|55
1643719200000|2022-02-01 12:40:00|3604.4|3598.4|3602.9|3596.9|3606.1|3600.1|3602.1|3596.1|56
1643719500000|2022-02-01 12:45:00|3602.1|3596.1|3600.4|3594.4|3604.1|3598.1|3599.6|3593.6|56
1643719800000|2022-02-01 12:50:00|3600.6|3594.6|3604.5|3598.5|3606.5|3600.5|3600.6|3594.6|93
1643720100000|2022-02-01 12:55:00|3604.4|3598.4|3611.3|3605.3|3611.5|3605.5|3604.4|3598.4|68
1643720400000|2022-02-01 13:00:00|3610.8|3604.8|3614.5|3608.5|3617|3611|3610.3|3604.3|88
1643720700000|2022-02-01 13:05:00|3614.8|3608.8|3612|3606|3616.3|3610.3|3611.3|3605.3|79
1643721000000|2022-02-01 13:10:00|3611.8|3605.8|3613.5|3607.5|3614|3608|3609.8|3603.8|64
1643721300000|2022-02-01 13:15:00|3613.8|3607.8|3620|3614|3620.5|3614.5|3613.8|3607.8|108
1643721600000|2022-02-01 13:20:00|3619.8|3613.8|3618.8|3612.8|3621.3|3615.3|3618.8|3612.8|67
1643721900000|2022-02-01 13:25:00|3618.5|3612.5|3620|3614|3621.8|3615.8|3618.5|3612.5|46
1643722200000|2022-02-01 13:30:00|3620.3|3614.3|3616.8|3610.8|3620.3|3614.3|3613.5|3607.5|59
1643722500000|2022-02-01 13:35:00|3616.3|3610.3|3620.8|3614.8|3621|3615|3615.5|3609.5|61
1643722800000|2022-02-01 13:40:00|3620.5|3614.5|3620|3614|3622|3616|3619.8|3613.8|79
1643723100000|2022-02-01 13:45:00|3619.8|3613.8|3619|3613|3621.5|3615.5|3616.5|3610.5|67
1643723400000|2022-02-01 13:50:00|3619.3|3613.3|3618.5|3612.5|3621.5|3615.5|3616.5|3610.5|47
1643723700000|2022-02-01 13:55:00|3617.8|3611.8|3615.5|3609.5|3619.8|3613.8|3614.5|3608.5|69
1643724000000|2022-02-01 14:00:00|3615.3|3609.3|3615.3|3609.3|3616.8|3610.8|3612.5|3606.5|86
1643724300000|2022-02-01 14:05:00|3614.8|3608.8|3613|3607|3614.8|3608.8|3609|3603|65
1643724600000|2022-02-01 14:10:00|3612.8|3606.8|3609.9|3603.9|3614|3608|3608.6|3602.6|56
1643724900000|2022-02-01 14:15:00|3609.6|3603.6|3609.8|3603.8|3611.8|3605.8|3609.4|3603.4|48
1643725200000|2022-02-01 14:20:00|3609.5|3603.5|3611.4|3605.4|3612.8|3606.8|3608|3602|67
1643725500000|2022-02-01 14:25:00|3610.6|3604.6|3610.5|3604.5|3613.5|3607.5|3609|3603|65
1643725800000|2022-02-01 14:30:00|3610.3|3604.3|3613.3|3607.3|3613.4|3607.4|3609.8|3603.8|58
1643726100000|2022-02-01 14:35:00|3613|3607|3610.6|3604.6|3614.6|3608.6|3609.4|3603.4|94
1643726400000|2022-02-01 14:40:00|3611.5|3605.5|3606.3|3600.3|3613.1|3607.1|3604.5|3598.5|94
1643726700000|2022-02-01 14:45:00|3605.4|3599.4|3598.9|3592.9|3607.8|3601.8|3598.9|3592.9|103
1643727000000|2022-02-01 14:50:00|3599.3|3593.3|3601.8|3595.8|3602.5|3596.5|3598.6|3592.6|77
1643727300000|2022-02-01 14:55:00|3601.3|3595.3|3603|3597|3604.5|3598.5|3600.1|3594.1|78
1643727600000|2022-02-01 15:00:00|3602.9|3596.9|3605.1|3599.1|3606.5|3600.5|3602.9|3596.9|51
1643727900000|2022-02-01 15:05:00|3605.5|3599.5|3607.6|3601.6|3610.8|3604.8|3605|3599|58
1643728200000|2022-02-01 15:10:00|3607.8|3601.8|3608.3|3602.3|3608.8|3602.8|3604.1|3598.1|57
1643728500000|2022-02-01 15:15:00|3608.5|3602.5|3610.3|3604.3|3612.8|3606.8|3607.5|3601.5|54
1643728800000|2022-02-01 15:20:00|3609.8|3603.8|3611.1|3605.1|3612.3|3606.3|3609.5|3603.5|50
1643729100000|2022-02-01 15:25:00|3610.9|3604.9|3612|3606|3612.8|3606.8|3609.8|3603.8|53
1643729400000|2022-02-01 15:30:00|3611.8|3605.8|3608.3|3602.3|3613.5|3607.5|3607.5|3601.5|70
1643729700000|2022-02-01 15:35:00|3608.5|3602.5|3609.3|3603.3|3610.8|3604.8|3608.4|3602.4|42
1643730000000|2022-02-01 15:40:00|3609.5|3603.5|3608.9|3602.9|3610.6|3604.6|3606.3|3600.3|59
1643730300000|2022-02-01 15:45:00|3609.1|3603.1|3610.8|3604.8|3611.4|3605.4|3608.6|3602.6|77
1643730600000|2022-02-01 15:50:00|3611.1|3605.1|3609|3603|3613|3607|3606.4|3600.4|128
1643730900000|2022-02-01 15:55:00|3608.5|3602.5|3606.3|3600.3|3608.5|3602.5|3604.1|3598.1|170
1643731200000|2022-02-01 16:00:00|3606.5|3600.5|3607|3601|3607.5|3601.5|3605.6|3599.6|77
1643731500000|2022-02-01 16:05:00|3606.9|3600.9|3604.9|3598.9|3606.9|3600.9|3603.9|3597.9|44
1643731800000|2022-02-01 16:10:00|3605.1|3599.1|3609.8|3603.8|3609.8|3603.8|3604.6|3598.6|64
1643732100000|2022-02-01 16:15:00|3609.5|3603.5|3604.6|3598.6|3609.5|3603.5|3604.6|3598.6|40
1643732400000|2022-02-01 16:20:00|3604.4|3598.4|3602.4|3596.4|3604.6|3598.6|3600.4|3594.4|57
1643732700000|2022-02-01 16:25:00|3602.3|3596.3|3595|3589|3602.3|3596.3|3594.6|3588.6|40
1643733000000|2022-02-01 16:30:00|3594.8|3588.8|3595.9|3589.9|3596.3|3590.3|3591.4|3585.4|49
1643733300000|2022-02-01 16:35:00|3595.4|3589.4|3595.9|3589.9|3596.3|3590.3|3592.9|3586.9|22
1643733600000|2022-02-01 16:40:00|3595.3|3589.3|3599|3593|3599|3593|3593.1|3587.1|38
1643733900000|2022-02-01 16:45:00|3598.8|3592.8|3601.9|3595.9|3602.1|3596.1|3597|3591|43
1643734200000|2022-02-01 16:50:00|3602.4|3596.4|3596.9|3590.9|3606.9|3600.9|3596.9|3590.9|60
1643734500000|2022-02-01 16:55:00|3596.8|3590.8|3600|3594|3600|3594|3596.3|3590.3|39
1643734800000|2022-02-01 17:00:00|3599.8|3593.8|3594.8|3588.8|3601.4|3595.4|3594.8|3588.8|22
1643735100000|2022-02-01 17:05:00|3594.9|3588.9|3598.5|3592.5|3598.5|3592.5|3594.9|3588.9|8
1643735400000|2022-02-01 17:10:00|3598.8|3592.8|3599.3|3593.3|3599.5|3593.5|3597.5|3591.5|21
1643735700000|2022-02-01 17:15:00|3599.9|3593.9|3594.9|3588.9|3601.6|3595.6|3594.4|3588.4|17
1643736000000|2022-02-01 17:20:00|3594.6|3588.6|3599.5|3593.5|3599.5|3593.5|3594.5|3588.5|24
1643736300000|2022-02-01 17:25:00|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3597.6|3591.6|4
1643736600000|2022-02-01 17:30:00|3598.1|3592.1|3598|3592|3599.8|3593.8|3597.9|3591.9|13
1643736900000|2022-02-01 17:35:00|3598.4|3592.4|3599|3593|3599|3593|3598.4|3592.4|9
1643737200000|2022-02-01 17:40:00|3599.3|3593.3|3597.3|3591.3|3599.3|3593.3|3597|3591|13
1643737500000|2022-02-01 17:45:00|3597.6|3591.6|3597.1|3591.1|3598.4|3592.4|3597.1|3591.1|5
1643737800000|2022-02-01 17:50:00|3597.3|3591.3|3597|3591|3597.5|3591.5|3596.8|3590.8|8
1643738100000|2022-02-01 17:55:00|3597.1|3591.1|3600.6|3594.6|3601|3595|3597.1|3591.1|23
1643763600000|2022-02-02 01:00:00|3601.3|3592.8|3594.1|3588.1|3602|3594.1|3594.1|3588.1|19
1643763900000|2022-02-02 01:05:00|3593.6|3587.6|3595.1|3589.1|3595.1|3589.1|3590.4|3584.4|12
1643764500000|2022-02-02 01:15:00|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|3
1643764800000|2022-02-02 01:20:00|3597.1|3591.1|3597.9|3591.9|3600.8|3592|3597.1|3591.1|4
1643765400000|2022-02-02 01:30:00|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1643766000000|2022-02-02 01:40:00|3598.1|3592.1|3600.9|3594.9|3600.9|3594.9|3598.1|3592.1|3
1643766900000|2022-02-02 01:55:00|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1643767500000|2022-02-02 02:05:00|3601.1|3595.1|3602.5|3596.5|3602.5|3596.5|3601.1|3595.1|4
1643767800000|2022-02-02 02:10:00|3603.4|3597.4|3607.3|3599|3607.3|3599|3603.4|3597.4|4
1643768100000|2022-02-02 02:15:00|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643768400000|2022-02-02 02:20:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1643768700000|2022-02-02 02:25:00|3603.4|3597.4|3603.6|3597.6|3604.1|3598.1|3602.9|3596.9|4
1643769900000|2022-02-02 02:45:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643770800000|2022-02-02 03:00:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643771100000|2022-02-02 03:05:00|3602.6|3596.6|3603.6|3597.6|3603.6|3597.6|3601.6|3594.8|26
1643771400000|2022-02-02 03:10:00|3602.5|3596.5|3602.4|3596.4|3603.3|3596.9|3599.9|3593.9|28
1643771700000|2022-02-02 03:15:00|3602.6|3596.6|3601.4|3595.4|3602.6|3596.6|3599.9|3593.9|33
1643772000000|2022-02-02 03:20:00|3600.6|3594.6|3599.9|3593.9|3601.4|3595.4|3597.1|3591.1|26
1643772300000|2022-02-02 03:25:00|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3598.4|3592.4|18
1643772600000|2022-02-02 03:30:00|3599.9|3593.9|3600.6|3594.6|3600.9|3594.9|3599.4|3593.4|18
1643772900000|2022-02-02 03:35:00|3599.6|3593.6|3600.4|3594.4|3600.6|3594.6|3599.6|3593.6|12
1643773200000|2022-02-02 03:40:00|3599.6|3593.6|3601.6|3595.6|3601.9|3595.9|3599.6|3593.6|14
1643773500000|2022-02-02 03:45:00|3600.4|3594.4|3600.1|3594.1|3601.6|3595.6|3600.1|3594.1|8
1643773800000|2022-02-02 03:50:00|3599.6|3593.6|3599.4|3593.4|3600.6|3594.6|3599.1|3593.1|12
1643774100000|2022-02-02 03:55:00|3598.9|3592.9|3599.6|3593.6|3600.1|3594.1|3598.6|3592.6|4
1643774400000|2022-02-02 04:00:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3599.1|3593.1|14
1643774700000|2022-02-02 04:05:00|3599.9|3593.9|3601.4|3595.4|3601.4|3595.4|3599.9|3593.9|15
1643775000000|2022-02-02 04:10:00|3601.1|3595.1|3601.1|3595.1|3601.4|3595.4|3600.4|3594.4|14
1643775300000|2022-02-02 04:15:00|3601.4|3595.4|3602.1|3596.1|3602.4|3596.4|3601.1|3595.1|8
1643775600000|2022-02-02 04:20:00|3600.9|3594.9|3602.6|3596.6|3602.6|3596.6|3600.6|3594.6|8
1643775900000|2022-02-02 04:25:00|3602.1|3596.1|3603.6|3597.6|3603.9|3597.9|3602.1|3596.1|11
1643776200000|2022-02-02 04:30:00|3603.1|3597.1|3603.6|3597.6|3604.4|3598.4|3602.4|3596.4|11
1643776500000|2022-02-02 04:35:00|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|4
1643776800000|2022-02-02 04:40:00|3602.4|3596.4|3603.6|3597.6|3603.9|3597.9|3602.4|3596.4|6
1643777100000|2022-02-02 04:45:00|3602.4|3596.4|3603.4|3597.4|3603.6|3597.6|3602.4|3596.4|6
1643777400000|2022-02-02 04:50:00|3602.4|3596.4|3602.4|3596.4|3603.1|3597.1|3602.1|3596.1|5
1643777700000|2022-02-02 04:55:00|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1643778000000|2022-02-02 05:00:00|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1643778300000|2022-02-02 05:05:00|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.6|3596.6|4
1643778900000|2022-02-02 05:15:00|3602.1|3596.1|3603.4|3597.4|3603.9|3597.9|3601.4|3595.4|10
1643779500000|2022-02-02 05:25:00|3603.6|3597.6|3603.6|3597.6|3604.6|3598.6|3603.4|3597.4|10
1643779800000|2022-02-02 05:30:00|3604.4|3598.4|3606.6|3600.6|3608.6|3602.6|3604.4|3598.4|25
1643780100000|2022-02-02 05:35:00|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|5
1643780400000|2022-02-02 05:40:00|3605.1|3599.1|3606.4|3600.4|3606.8|3600.8|3605.1|3599.1|17
1643780700000|2022-02-02 05:45:00|3605.6|3599.6|3606.9|3600.9|3607.6|3601.6|3605.6|3599.6|19
1643781000000|2022-02-02 05:50:00|3607.4|3601.4|3605.9|3599.9|3607.9|3601.9|3605.9|3599.9|28
1643781300000|2022-02-02 05:55:00|3606.4|3600.4|3605.9|3599.9|3606.6|3600.6|3605.6|3599.6|25
1643781600000|2022-02-02 06:00:00|3605.6|3599.6|3605.1|3599.1|3606.1|3600.1|3604.9|3598.9|30
1643781900000|2022-02-02 06:05:00|3605.9|3599.9|3605.1|3599.1|3606.4|3600.4|3605.1|3599.1|7
1643782200000|2022-02-02 06:10:00|3605.6|3599.6|3603.9|3597.9|3605.9|3599.9|3603.4|3597.4|21
1643782500000|2022-02-02 06:15:00|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|7
1643782800000|2022-02-02 06:20:00|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3602.9|3596.9|9
1643783100000|2022-02-02 06:25:00|3603.1|3597.1|3602.9|3596.9|3604.1|3598.1|3602.6|3596.6|17
1643783400000|2022-02-02 06:30:00|3602.6|3596.6|3600.1|3594.1|3602.6|3596.6|3600.1|3594.1|9
1643783700000|2022-02-02 06:35:00|3599.9|3593.9|3595.1|3589.1|3599.9|3593.9|3594.9|3588.9|10
1643784000000|2022-02-02 06:40:00|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|4
1643784300000|2022-02-02 06:45:00|3594.9|3588.9|3597.4|3591.4|3598.1|3592.1|3593.9|3587.9|12
1643784600000|2022-02-02 06:50:00|3597.1|3591.1|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|16
1643784900000|2022-02-02 06:55:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643785200000|2022-02-02 07:00:00|3595.4|3589.4|3595.9|3589.9|3596.6|3590.6|3593.4|3587.4|23
1643785500000|2022-02-02 07:05:00|3595.6|3589.6|3594.1|3588.1|3595.6|3589.6|3593.1|3587.1|17
1643785800000|2022-02-02 07:10:00|3594.6|3588.6|3596.6|3590.6|3596.6|3590.6|3594.6|3588.6|5
1643786100000|2022-02-02 07:15:00|3596.9|3590.9|3597.9|3591.9|3597.9|3591.9|3596.9|3590.9|5
1643786400000|2022-02-02 07:20:00|3597.4|3591.4|3601.1|3595.1|3603.4|3597.4|3597.1|3591.1|23
1643786700000|2022-02-02 07:25:00|3600.9|3594.9|3600.4|3594.4|3602.1|3596.1|3600.1|3594.1|8
1643787000000|2022-02-02 07:30:00|3599.9|3593.9|3598.4|3592.4|3599.9|3593.9|3598.1|3592.1|7
1643787300000|2022-02-02 07:35:00|3597.9|3591.9|3597.1|3591.1|3598.6|3592.6|3596.6|3590.6|16
1643787600000|2022-02-02 07:40:00|3596.9|3590.9|3601.6|3595.6|3601.6|3595.6|3595.6|3589.6|20
1643787900000|2022-02-02 07:45:00|3601.4|3595.4|3599.6|3593.6|3601.4|3595.4|3598.9|3592.9|14
1643788200000|2022-02-02 07:50:00|3599.4|3593.4|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|7
1643788500000|2022-02-02 07:55:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3597.9|3591.9|11
1643788800000|2022-02-02 08:00:00|3599.9|3593.9|3598.4|3592.4|3601.4|3595.4|3597.9|3591.9|16
1643789100000|2022-02-02 08:05:00|3598.6|3592.6|3594.6|3588.6|3598.9|3592.9|3593.6|3587.6|26
1643789400000|2022-02-02 08:10:00|3594.9|3588.9|3590.9|3584.9|3594.9|3588.9|3590.9|3584.9|27
1643789700000|2022-02-02 08:15:00|3591.1|3585.1|3594.4|3588.4|3594.9|3588.9|3590.9|3584.9|41
1643790000000|2022-02-02 08:20:00|3595.8|3589.8|3600.4|3594.4|3600.4|3594.4|3594.9|3588.9|18
1643790300000|2022-02-02 08:25:00|3601.4|3595.4|3603.1|3597.1|3607.1|3601.1|3601.4|3595.4|34
1643790600000|2022-02-02 08:30:00|3602.4|3596.4|3602.1|3596.1|3603.9|3597.9|3600.1|3594.1|35
1643790900000|2022-02-02 08:35:00|3601.9|3595.9|3604.4|3598.4|3604.9|3598.9|3598.4|3592.4|46
1643791200000|2022-02-02 08:40:00|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3603.4|3597.4|29
1643791500000|2022-02-02 08:45:00|3603.9|3597.9|3605.9|3599.9|3606.1|3600.1|3603.1|3597.1|26
1643791800000|2022-02-02 08:50:00|3605.6|3599.6|3608.1|3602.1|3608.9|3602.9|3605.4|3599.4|19
1643792100000|2022-02-02 08:55:00|3607.9|3601.9|3609.4|3603.4|3609.4|3603.4|3606.9|3600.9|13
1643792400000|2022-02-02 09:00:00|3608.9|3602.9|3606.6|3600.6|3609.1|3603.1|3606.6|3600.6|18
1643792700000|2022-02-02 09:05:00|3606.9|3600.9|3606.9|3600.9|3609.1|3603.1|3606.5|3600.5|19
1643793000000|2022-02-02 09:10:00|3607.1|3601.1|3606.8|3600.8|3609.6|3603.6|3606.5|3600.5|44
1643793300000|2022-02-02 09:15:00|3607|3601|3608.5|3602.5|3608.5|3602.5|3605|3599|24
1643793600000|2022-02-02 09:20:00|3608|3602|3604.6|3598.6|3608|3602|3602.5|3596.5|28
1643793900000|2022-02-02 09:25:00|3604.8|3598.8|3602.8|3596.8|3605.4|3599.4|3601|3595|29
1643794200000|2022-02-02 09:30:00|3602.5|3596.5|3602.6|3596.6|3603.6|3597.6|3600.6|3594.6|22
1643794500000|2022-02-02 09:35:00|3602.1|3596.1|3600.5|3594.5|3602.4|3596.4|3600.5|3594.5|18
1643794800000|2022-02-02 09:40:00|3600.6|3594.6|3603.3|3597.3|3603.8|3597.8|3600.6|3594.6|22
1643795100000|2022-02-02 09:45:00|3604.5|3598.5|3607|3601|3607.1|3601.1|3604.5|3598.5|18
1643795400000|2022-02-02 09:50:00|3607.1|3601.1|3606.4|3600.4|3607.9|3601.9|3605.4|3599.4|20
1643795700000|2022-02-02 09:55:00|3606.5|3600.5|3606.8|3600.8|3608.4|3602.4|3606.1|3600.1|53
1643796000000|2022-02-02 10:00:00|3606.5|3600.5|3606.3|3600.3|3607.5|3601.5|3605.1|3599.1|29
1643796300000|2022-02-02 10:05:00|3606.5|3600.5|3604.3|3598.3|3606.9|3600.9|3603.9|3597.9|33
1643796600000|2022-02-02 10:10:00|3604.5|3598.5|3606.3|3600.3|3606.3|3600.3|3604.5|3598.5|8
1643796900000|2022-02-02 10:15:00|3606|3600|3607.8|3601.8|3609.3|3603.3|3606|3600|21
1643797200000|2022-02-02 10:20:00|3607.9|3601.9|3608.8|3602.8|3609.4|3603.4|3607.5|3601.5|19
1643797500000|2022-02-02 10:25:00|3608.5|3602.5|3609|3603|3609.6|3603.6|3607.6|3601.6|23
1643797800000|2022-02-02 10:30:00|3609.3|3603.3|3612.1|3606.1|3612.8|3606.8|3608.5|3602.5|25
1643798100000|2022-02-02 10:35:00|3612.4|3606.4|3612|3606|3612.8|3606.8|3611.5|3605.5|32
1643798400000|2022-02-02 10:40:00|3612.5|3606.5|3612.3|3606.3|3613.3|3607.3|3611.3|3605.3|32
1643798700000|2022-02-02 10:45:00|3612|3606|3612|3606|3612.3|3606.3|3611.5|3605.5|14
1643799000000|2022-02-02 10:50:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3611.4|3605.4|9
1643799300000|2022-02-02 10:55:00|3612.3|3606.3|3614|3608|3614.8|3608.8|3611.5|3605.5|34
1643799600000|2022-02-02 11:00:00|3614.3|3608.3|3620.6|3614.6|3620.6|3614.6|3613.5|3607.5|58
1643799900000|2022-02-02 11:05:00|3620.8|3614.8|3621|3615|3621.3|3615.3|3619.8|3613.8|11
1643800200000|2022-02-02 11:10:00|3621.6|3615.6|3620.8|3614.8|3621.6|3615.6|3620.8|3614.8|5
1643800500000|2022-02-02 11:15:00|3621|3615|3631.1|3625.1|3631.4|3625.4|3619.5|3613.5|25
1643800800000|2022-02-02 11:20:00|3632.5|3626.5|3637|3631|3639.8|3633.8|3631.8|3625.8|40
1643801100000|2022-02-02 11:25:00|3638.5|3632.5|3630.3|3624.3|3639.5|3633.5|3629.5|3623.5|48
1643801400000|2022-02-02 11:30:00|3630.8|3624.8|3631.8|3625.8|3633|3627|3630.8|3624.8|23
1643801700000|2022-02-02 11:35:00|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3628.9|3622.9|10
1643802000000|2022-02-02 11:40:00|3631.1|3625.1|3627.6|3621.6|3632.8|3626.8|3627|3621|30
1643802300000|2022-02-02 11:45:00|3628|3622|3628.6|3622.6|3629.8|3623.8|3627.5|3621.5|16
1643802600000|2022-02-02 11:50:00|3628.9|3622.9|3624.9|3618.9|3628.9|3622.9|3624.3|3618.3|42
1643802900000|2022-02-02 11:55:00|3624.3|3618.3|3621.8|3615.8|3624.3|3618.3|3619.4|3613.4|16
1643803200000|2022-02-02 12:00:00|3622|3616|3625.4|3619.4|3626.1|3620.1|3619.3|3613.3|38
1643803500000|2022-02-02 12:05:00|3625.5|3619.5|3624.5|3618.5|3626.1|3620.1|3623.9|3617.9|29
1643803800000|2022-02-02 12:10:00|3624.1|3618.1|3621.9|3615.9|3624.4|3618.4|3619.4|3613.4|42
1643804100000|2022-02-02 12:15:00|3621.4|3615.4|3620.6|3614.6|3626.3|3620.3|3619.1|3613.1|39
1643804400000|2022-02-02 12:20:00|3621|3615|3619.8|3613.8|3622.6|3616.6|3619|3613|42
1643804700000|2022-02-02 12:25:00|3619.5|3613.5|3620.6|3614.6|3621.1|3615.1|3618.1|3612.1|31
1643805000000|2022-02-02 12:30:00|3620.9|3614.9|3622.4|3616.4|3623.8|3617.8|3620.8|3614.8|36
1643805300000|2022-02-02 12:35:00|3622.8|3616.8|3625|3619|3625.1|3619.1|3622.1|3616.1|24
1643805600000|2022-02-02 12:40:00|3625.1|3619.1|3624.5|3618.5|3626.9|3620.9|3624.4|3618.4|19
1643805900000|2022-02-02 12:45:00|3625.1|3619.1|3629.3|3623.3|3630.6|3624.6|3624.9|3618.9|33
1643806200000|2022-02-02 12:50:00|3630.3|3624.3|3633.3|3627.3|3635.6|3629.6|3625.9|3619.9|42
1643806500000|2022-02-02 12:55:00|3633.6|3627.6|3630.6|3624.6|3636.8|3630.8|3627.9|3621.9|62
1643806800000|2022-02-02 13:00:00|3631|3625|3629.5|3623.5|3637|3631|3625.6|3619.6|100
1643807100000|2022-02-02 13:05:00|3629.6|3623.6|3625.8|3619.8|3631.4|3625.4|3624.9|3618.9|68
1643807400000|2022-02-02 13:10:00|3626.4|3620.4|3624.6|3618.6|3628.6|3622.6|3624.6|3618.6|44
1643807700000|2022-02-02 13:15:00|3625.1|3619.1|3621.8|3615.8|3625.4|3619.4|3618.9|3612.9|69
1643808000000|2022-02-02 13:20:00|3622.3|3616.3|3622.6|3616.6|3625.8|3619.8|3621.4|3615.4|85
1643808300000|2022-02-02 13:25:00|3622.9|3616.9|3619.3|3613.3|3623.4|3617.4|3618.6|3612.6|85
1643808600000|2022-02-02 13:30:00|3619|3613|3614|3608|3620|3614|3613.9|3607.9|70
1643808900000|2022-02-02 13:35:00|3614.5|3608.5|3614.6|3608.6|3617.3|3611.3|3613.4|3607.4|66
1643809200000|2022-02-02 13:40:00|3614.9|3608.9|3613.9|3607.9|3618.1|3612.1|3613.6|3607.6|67
1643809500000|2022-02-02 13:45:00|3614.3|3608.3|3615.5|3609.5|3616.6|3610.6|3612.8|3606.8|64
1643809800000|2022-02-02 13:50:00|3615.8|3609.8|3616.3|3610.3|3617.4|3611.4|3614.4|3608.4|64
1643810100000|2022-02-02 13:55:00|3616.4|3610.4|3611.9|3605.9|3619.3|3613.3|3611.6|3605.6|77
1643810400000|2022-02-02 14:00:00|3612.6|3606.6|3610.4|3604.4|3612.9|3606.9|3609.1|3603.1|93
1643810700000|2022-02-02 14:05:00|3610.1|3604.1|3612.4|3606.4|3615.4|3609.4|3609.4|3603.4|79
1643811000000|2022-02-02 14:10:00|3612|3606|3610.1|3604.1|3615.1|3609.1|3610.1|3604.1|85
1643811300000|2022-02-02 14:15:00|3610.4|3604.4|3611.3|3605.3|3614.4|3608.4|3609.9|3603.9|87
1643811600000|2022-02-02 14:20:00|3610.9|3604.9|3612.6|3606.6|3612.9|3606.9|3609.1|3603.1|65
1643811900000|2022-02-02 14:25:00|3611.9|3605.9|3614.6|3608.6|3616.5|3610.5|3610.4|3604.4|57
1643812200000|2022-02-02 14:30:00|3614.9|3608.9|3611.1|3605.1|3614.9|3608.9|3608.5|3602.5|77
1643812500000|2022-02-02 14:35:00|3611.4|3605.4|3607.8|3601.8|3612.6|3606.6|3607.5|3601.5|70
1643812800000|2022-02-02 14:40:00|3608.1|3602.1|3606.3|3600.3|3609.4|3603.4|3603.4|3597.4|87
1643813100000|2022-02-02 14:45:00|3606.4|3600.4|3597.5|3591.5|3608.6|3602.6|3597.5|3591.5|111
1643813400000|2022-02-02 14:50:00|3598.1|3592.1|3599.3|3593.3|3604.1|3598.1|3597.3|3591.3|99
1643813700000|2022-02-02 14:55:00|3599.5|3593.5|3599.6|3593.6|3600.4|3594.4|3594.6|3588.6|114
1643814000000|2022-02-02 15:00:00|3599.4|3593.4|3599.3|3593.3|3603.1|3597.1|3597|3591|133
1643814300000|2022-02-02 15:05:00|3599.1|3593.1|3598.5|3592.5|3600.4|3594.4|3594.8|3588.8|119
1643814600000|2022-02-02 15:10:00|3598.1|3592.1|3593.4|3587.4|3599.5|3593.5|3592.4|3586.4|89
1643814900000|2022-02-02 15:15:00|3593.1|3587.1|3591.4|3585.4|3596.9|3590.9|3589.4|3583.4|78
1643815200000|2022-02-02 15:20:00|3591.6|3585.6|3597.6|3591.6|3597.6|3591.6|3591.4|3585.4|108
1643815500000|2022-02-02 15:25:00|3597.4|3591.4|3594.6|3588.6|3599.9|3593.9|3593.4|3587.4|60
1643815800000|2022-02-02 15:30:00|3595.4|3589.4|3594.1|3588.1|3597.4|3591.4|3593.1|3587.1|89
1643816100000|2022-02-02 15:35:00|3593.9|3587.9|3598.5|3592.5|3600.9|3594.9|3593.4|3587.4|55
1643816400000|2022-02-02 15:40:00|3599.6|3593.6|3596.6|3590.6|3600.1|3594.1|3593.6|3587.6|80
1643816700000|2022-02-02 15:45:00|3595.9|3589.9|3603.5|3597.5|3608.5|3602.5|3595.1|3589.1|99
1643817000000|2022-02-02 15:50:00|3603.4|3597.4|3592.4|3586.4|3603.4|3597.4|3591.4|3585.4|109
1643817300000|2022-02-02 15:55:00|3592.6|3586.6|3613.5|3607.5|3616.8|3610.8|3592.6|3586.6|160
1643817600000|2022-02-02 16:00:00|3613.4|3607.4|3615|3609|3616.9|3610.9|3612.9|3606.9|54
1643817900000|2022-02-02 16:05:00|3615.6|3609.6|3614.9|3608.9|3616.4|3610.4|3613.5|3607.5|37
1643818200000|2022-02-02 16:10:00|3614.6|3608.6|3615.1|3609.1|3616.1|3610.1|3614.3|3608.3|23
1643818500000|2022-02-02 16:15:00|3615.4|3609.4|3613.5|3607.5|3617.4|3611.4|3613.5|3607.5|47
1643818800000|2022-02-02 16:20:00|3613.9|3607.9|3618|3612|3618.1|3612.1|3613.9|3607.9|21
1643819100000|2022-02-02 16:25:00|3617.6|3611.6|3618.6|3612.6|3618.9|3612.9|3615.8|3609.8|26
1643819400000|2022-02-02 16:30:00|3619.4|3613.4|3617.3|3611.3|3619.6|3613.6|3616.8|3610.8|15
1643819700000|2022-02-02 16:35:00|3617.5|3611.5|3617.9|3611.9|3619.6|3613.6|3616.5|3610.5|22
1643820000000|2022-02-02 16:40:00|3618.4|3612.4|3622.1|3616.1|3623.6|3617.6|3617.9|3611.9|24
1643820300000|2022-02-02 16:45:00|3621.9|3615.9|3621.5|3615.5|3622.3|3616.3|3621.3|3615.3|14
1643820600000|2022-02-02 16:50:00|3621.3|3615.3|3624.6|3618.6|3624.8|3618.8|3621.3|3615.3|8
1643820900000|2022-02-02 16:55:00|3625|3619|3627.9|3621.9|3634.4|3628.4|3624.8|3618.8|50
1643821200000|2022-02-02 17:00:00|3628.1|3622.1|3626.9|3620.9|3629.1|3623.1|3626.3|3620.3|31
1643821500000|2022-02-02 17:05:00|3627.1|3621.1|3630.4|3624.4|3630.4|3624.4|3627.1|3621.1|14
1643821800000|2022-02-02 17:10:00|3630.8|3624.8|3630.3|3624.3|3631.5|3625.5|3630|3624|8
1643822100000|2022-02-02 17:15:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643822400000|2022-02-02 17:20:00|3629.8|3623.8|3628.5|3622.5|3629.8|3623.8|3628.4|3622.4|4
1643822700000|2022-02-02 17:25:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643823000000|2022-02-02 17:30:00|3628|3622|3628.3|3622.3|3628.8|3622.8|3628|3622|7
1643823300000|2022-02-02 17:35:00|3628.4|3622.4|3627.6|3621.6|3628.5|3622.5|3626.8|3620.8|10
1643823600000|2022-02-02 17:40:00|3627|3621|3625.3|3619.3|3628.3|3622.3|3623.9|3617.9|24
1643823900000|2022-02-02 17:45:00|3625.4|3619.4|3625.4|3619.4|3625.5|3619.5|3624.9|3618.9|6
1643824200000|2022-02-02 17:50:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643824500000|2022-02-02 17:55:00|3625.4|3619.4|3626.9|3620.9|3626.9|3620.9|3625.4|3619.4|5
1643850000000|2022-02-03 01:00:00|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|4
1643850600000|2022-02-03 01:10:00|3618|3612|3618.6|3612.6|3619.5|3613.5|3618|3612|7
1643850900000|2022-02-03 01:15:00|3617.6|3611.6|3618.3|3612.3|3619|3613|3617|3611|26
1643851200000|2022-02-03 01:20:00|3617.3|3611.3|3617|3611|3617.5|3611.5|3616.6|3610.6|5
1643851500000|2022-02-03 01:25:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643851800000|2022-02-03 01:30:00|3616|3610|3616.8|3610.8|3616.9|3610.9|3616|3610|4
1643852100000|2022-02-03 01:35:00|3616.3|3610.3|3614.8|3608.8|3616.3|3610.3|3614.5|3608.5|5
1643852400000|2022-02-03 01:40:00|3614.5|3608.5|3614.8|3608.8|3615.4|3609.4|3614.5|3608.5|3
1643852700000|2022-02-03 01:45:00|3614.5|3608.5|3616|3610|3616.8|3610.8|3614.3|3608.3|14
1643853000000|2022-02-03 01:50:00|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|9
1643853300000|2022-02-03 01:55:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|5
1643853600000|2022-02-03 02:00:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643853900000|2022-02-03 02:05:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3613.3|3607.3|9
1643854200000|2022-02-03 02:10:00|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|7
1643854800000|2022-02-03 02:20:00|3614.4|3608.4|3615.5|3609.5|3616|3610|3614.4|3608.4|5
1643855700000|2022-02-03 02:35:00|3615.4|3609.4|3616|3610|3616|3610|3615.4|3609.4|3
1643856000000|2022-02-03 02:40:00|3615.5|3609.5|3615.3|3609.3|3616.4|3610.4|3615.3|3609.3|11
1643856600000|2022-02-03 02:50:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3614.9|3608.9|5
1643857500000|2022-02-03 03:05:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|3
1643857800000|2022-02-03 03:10:00|3616.4|3610.4|3615.5|3609.5|3618.1|3612.1|3615.5|3609.5|13
1643858100000|2022-02-03 03:15:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643858400000|2022-02-03 03:20:00|3616|3610|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|4
1643858700000|2022-02-03 03:25:00|3616.5|3610.5|3617.3|3611.3|3618.3|3612.3|3616.3|3610.3|7
1643859000000|2022-02-03 03:30:00|3617|3611|3617.1|3611.1|3618.8|3612.8|3617|3611|7
1643859300000|2022-02-03 03:35:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.6|3610.6|5
1643859600000|2022-02-03 03:40:00|3617.3|3611.3|3617.5|3611.5|3618.8|3612.8|3615.8|3609.8|23
1643859900000|2022-02-03 03:45:00|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3615.8|3609.8|19
1643860200000|2022-02-03 03:50:00|3616.5|3610.5|3617.3|3611.3|3617.8|3611.8|3615.8|3609.8|29
1643860500000|2022-02-03 03:55:00|3617|3611|3613.8|3607.8|3617|3611|3613.8|3607.8|10
1643860800000|2022-02-03 04:00:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643861100000|2022-02-03 04:05:00|3614.3|3608.3|3613.6|3607.6|3614.3|3608.3|3613.6|3607.6|4
1643861400000|2022-02-03 04:10:00|3614|3608|3613.1|3607.1|3614|3608|3613.1|3607.1|8
1643861700000|2022-02-03 04:15:00|3612.9|3606.9|3612.5|3606.5|3612.9|3606.9|3612|3606|3
1643862000000|2022-02-03 04:20:00|3612.3|3606.3|3613|3607|3613.5|3607.5|3611.8|3605.8|7
1643862300000|2022-02-03 04:25:00|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1643862600000|2022-02-03 04:30:00|3612.5|3606.5|3611.8|3605.8|3614.8|3608.8|3611|3605|22
1643862900000|2022-02-03 04:35:00|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643863200000|2022-02-03 04:40:00|3612|3606|3613|3607|3613.3|3607.3|3611|3605|17
1643863500000|2022-02-03 04:45:00|3613.3|3607.3|3614|3608|3614.3|3608.3|3613.3|3607.3|8
1643863800000|2022-02-03 04:50:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614|3608|4
1643864100000|2022-02-03 04:55:00|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614|3608|7
1643864700000|2022-02-03 05:05:00|3614.8|3608.8|3614.6|3608.6|3614.8|3608.8|3614.6|3608.6|2
1643865000000|2022-02-03 05:10:00|3614.8|3608.8|3620.3|3614.3|3620.3|3614.3|3614.8|3608.8|12
1643865900000|2022-02-03 05:25:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643866200000|2022-02-03 05:30:00|3620.8|3614.8|3619.4|3613.4|3621|3615|3619.4|3613.4|6
1643866500000|2022-02-03 05:35:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1643866800000|2022-02-03 05:40:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|10
1643867100000|2022-02-03 05:45:00|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|5
1643867400000|2022-02-03 05:50:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|3
1643868000000|2022-02-03 06:00:00|3619.5|3613.5|3614.4|3608.4|3619.5|3613.5|3614.4|3608.4|30
1643868300000|2022-02-03 06:05:00|3615.5|3609.5|3613|3607|3615.5|3609.5|3610.8|3604.8|24
1643868600000|2022-02-03 06:10:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3610.5|3604.5|24
1643868900000|2022-02-03 06:15:00|3612.3|3606.3|3612.5|3606.5|3613.5|3607.5|3611.8|3605.8|38
1643869200000|2022-02-03 06:20:00|3612.6|3606.6|3612.4|3606.4|3613.3|3607.3|3612|3606|24
1643869500000|2022-02-03 06:25:00|3613|3607|3612.5|3606.5|3613.5|3607.5|3612.1|3606.1|29
1643869800000|2022-02-03 06:30:00|3613.6|3607.6|3613|3607|3615.9|3609.9|3613|3607|12
1643870100000|2022-02-03 06:35:00|3612|3606|3614.8|3608.8|3615.8|3609.8|3611.4|3605.4|15
1643870400000|2022-02-03 06:40:00|3615|3609|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|8
1643870700000|2022-02-03 06:45:00|3614.4|3608.4|3614.4|3608.4|3615|3609|3614.3|3608.3|4
1643871000000|2022-02-03 06:50:00|3614.3|3608.3|3618.8|3612.8|3618.8|3612.8|3614.3|3608.3|8
1643871300000|2022-02-03 06:55:00|3619.5|3613.5|3616|3610|3620.8|3614.8|3616|3610|16
1643871600000|2022-02-03 07:00:00|3616.3|3610.3|3621|3615|3621|3615|3616.3|3610.3|23
1643871900000|2022-02-03 07:05:00|3621.3|3615.3|3622.5|3616.5|3622.5|3616.5|3619|3613|19
1643872200000|2022-02-03 07:10:00|3621.5|3615.5|3622.4|3616.4|3622.5|3616.5|3620.5|3614.5|26
1643872500000|2022-02-03 07:15:00|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3620.8|3614.8|17
1643872800000|2022-02-03 07:20:00|3622.5|3616.5|3620|3614|3622.5|3616.5|3620|3614|10
1643873100000|2022-02-03 07:25:00|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|5
1643873400000|2022-02-03 07:30:00|3621.5|3615.5|3624.5|3618.5|3626.8|3620.8|3621.5|3615.5|38
1643873700000|2022-02-03 07:35:00|3624.3|3618.3|3621|3615|3624.5|3618.5|3620.8|3614.8|14
1643874000000|2022-02-03 07:40:00|3620.8|3614.8|3620.5|3614.5|3621.3|3615.3|3619|3613|17
1643874300000|2022-02-03 07:45:00|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|10
1643874600000|2022-02-03 07:50:00|3619.9|3613.9|3611.8|3605.8|3619.9|3613.9|3611|3605|24
1643874900000|2022-02-03 07:55:00|3611|3605|3614.8|3608.8|3615.9|3609.9|3610.4|3604.4|34
1643875200000|2022-02-03 08:00:00|3615.4|3609.4|3614.6|3608.6|3615.6|3609.6|3610.9|3604.9|53
1643875500000|2022-02-03 08:05:00|3614.4|3608.4|3615.5|3609.5|3616.1|3610.1|3613.4|3607.4|28
1643875800000|2022-02-03 08:10:00|3615.3|3609.3|3617.5|3611.5|3617.5|3611.5|3614.6|3608.6|28
1643876100000|2022-02-03 08:15:00|3617.9|3611.9|3617.9|3611.9|3623.6|3617.6|3617.9|3611.9|66
1643876400000|2022-02-03 08:20:00|3617.6|3611.6|3613.6|3607.6|3617.6|3611.6|3613.6|3607.6|25
1643876700000|2022-02-03 08:25:00|3612.9|3606.9|3613.3|3607.3|3614.8|3608.8|3612.4|3606.4|37
1643877000000|2022-02-03 08:30:00|3613.5|3607.5|3612.4|3606.4|3615.1|3609.1|3612.4|3606.4|22
1643877300000|2022-02-03 08:35:00|3612.1|3606.1|3616.3|3610.3|3616.6|3610.6|3612.1|3606.1|16
1643877600000|2022-02-03 08:40:00|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3612.4|3606.4|25
1643877900000|2022-02-03 08:45:00|3615.9|3609.9|3615.8|3609.8|3615.9|3609.9|3613.8|3607.8|17
1643878200000|2022-02-03 08:50:00|3615.5|3609.5|3617.1|3611.1|3617.4|3611.4|3615.5|3609.5|18
1643878500000|2022-02-03 08:55:00|3617.4|3611.4|3614.5|3608.5|3617.5|3611.5|3614.1|3608.1|15
1643878800000|2022-02-03 09:00:00|3614.6|3608.6|3612.9|3606.9|3617.3|3611.3|3612|3606|44
1643879100000|2022-02-03 09:05:00|3612.5|3606.5|3613.3|3607.3|3614.5|3608.5|3611.9|3605.9|18
1643879400000|2022-02-03 09:10:00|3612.9|3606.9|3616.6|3610.6|3618|3612|3612.9|3606.9|25
1643879700000|2022-02-03 09:15:00|3617|3611|3615.8|3609.8|3618.9|3612.9|3615.4|3609.4|28
1643880000000|2022-02-03 09:20:00|3616|3610|3616.9|3610.9|3618.8|3612.8|3615.1|3609.1|41
1643880300000|2022-02-03 09:25:00|3616.5|3610.5|3616.9|3610.9|3618.3|3612.3|3616.1|3610.1|27
1643880600000|2022-02-03 09:30:00|3617.3|3611.3|3614.9|3608.9|3618.9|3612.9|3614.9|3608.9|37
1643880900000|2022-02-03 09:35:00|3615|3609|3615.1|3609.1|3616.9|3610.9|3613.9|3607.9|37
1643881200000|2022-02-03 09:40:00|3615|3609|3615.1|3609.1|3615.6|3609.6|3613.6|3607.6|33
1643881500000|2022-02-03 09:45:00|3614.6|3608.6|3613.5|3607.5|3614.6|3608.6|3612.1|3606.1|31
1643881800000|2022-02-03 09:50:00|3613.3|3607.3|3614.6|3608.6|3615.8|3609.8|3612.1|3606.1|29
1643882100000|2022-02-03 09:55:00|3614.4|3608.4|3614.4|3608.4|3615.4|3609.4|3613.5|3607.5|32
1643882400000|2022-02-03 10:00:00|3614.1|3608.1|3614.5|3608.5|3615.3|3609.3|3613.8|3607.8|31
1643882700000|2022-02-03 10:05:00|3614.4|3608.4|3616.9|3610.9|3617.8|3611.8|3614.4|3608.4|23
1643883000000|2022-02-03 10:10:00|3616.6|3610.6|3618.3|3612.3|3618.6|3612.6|3615.8|3609.8|29
1643883300000|2022-02-03 10:15:00|3618.5|3612.5|3616.3|3610.3|3618.8|3612.8|3614.6|3608.6|18
1643883600000|2022-02-03 10:20:00|3616.5|3610.5|3616|3610|3617|3611|3614.9|3608.9|28
1643883900000|2022-02-03 10:25:00|3615.8|3609.8|3615.3|3609.3|3616|3610|3614|3608|17
1643884200000|2022-02-03 10:30:00|3615|3609|3614.5|3608.5|3615.1|3609.1|3614.5|3608.5|15
1643884500000|2022-02-03 10:35:00|3614.3|3608.3|3613.5|3607.5|3616.1|3610.1|3612.5|3606.5|32
1643884800000|2022-02-03 10:40:00|3613.8|3607.8|3612.4|3606.4|3613.8|3607.8|3612.3|3606.3|19
1643885100000|2022-02-03 10:45:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|7
1643885400000|2022-02-03 10:50:00|3612|3606|3612.8|3606.8|3614.8|3608.8|3612|3606|25
1643885700000|2022-02-03 10:55:00|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.3|3605.3|15
1643886000000|2022-02-03 11:00:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|7
1643886300000|2022-02-03 11:05:00|3612.3|3606.3|3613.8|3607.8|3615.4|3609.4|3612.3|3606.3|24
1643886600000|2022-02-03 11:10:00|3614|3608|3614.8|3608.8|3614.8|3608.8|3613.1|3607.1|11
1643886900000|2022-02-03 11:15:00|3614.5|3608.5|3612.6|3606.6|3616.8|3610.8|3611|3605|38
1643887200000|2022-02-03 11:20:00|3612.5|3606.5|3611.3|3605.3|3612.8|3606.8|3611.3|3605.3|8
1643887500000|2022-02-03 11:25:00|3611.5|3605.5|3613.5|3607.5|3614|3608|3611.5|3605.5|15
1643887800000|2022-02-03 11:30:00|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3610.6|3604.6|19
1643888100000|2022-02-03 11:35:00|3611.3|3605.3|3605.8|3599.8|3611.3|3605.3|3605.3|3599.3|33
1643888400000|2022-02-03 11:40:00|3605.4|3599.4|3602|3596|3606|3600|3601.1|3595.1|35
1643888700000|2022-02-03 11:45:00|3601.8|3595.8|3609|3603|3609.8|3603.8|3601.5|3595.5|41
1643889000000|2022-02-03 11:50:00|3608.6|3602.6|3610.8|3604.8|3610.8|3604.8|3607.9|3601.9|31
1643889300000|2022-02-03 11:55:00|3610.4|3604.4|3605.5|3599.5|3610.9|3604.9|3605.5|3599.5|23
1643889600000|2022-02-03 12:00:00|3604.1|3598.1|3605.3|3599.3|3607.1|3601.1|3602.8|3596.8|39
1643889900000|2022-02-03 12:05:00|3605.5|3599.5|3610.8|3604.8|3611.6|3605.6|3604.8|3598.8|57
1643890200000|2022-02-03 12:10:00|3611|3605|3608.3|3602.3|3611.3|3605.3|3606.8|3600.8|25
1643890500000|2022-02-03 12:15:00|3608.5|3602.5|3618.1|3612.1|3622.4|3616.4|3608.5|3602.5|36
1643890800000|2022-02-03 12:20:00|3618.3|3612.3|3618.8|3612.8|3622.9|3616.9|3616.5|3610.5|54
1643891100000|2022-02-03 12:25:00|3619|3613|3614.4|3608.4|3620.5|3614.5|3612.6|3606.6|33
1643891400000|2022-02-03 12:30:00|3614.8|3608.8|3616|3610|3617.5|3611.5|3614.8|3608.8|29
1643891700000|2022-02-03 12:35:00|3616.3|3610.3|3611.5|3605.5|3616.3|3610.3|3610.3|3604.3|50
1643892000000|2022-02-03 12:40:00|3611|3605|3613.8|3607.8|3614.4|3608.4|3610|3604|22
1643892300000|2022-02-03 12:45:00|3613.9|3607.9|3612.4|3606.4|3618.1|3612.1|3611.5|3605.5|25
1643892600000|2022-02-03 12:50:00|3612.3|3606.3|3613|3607|3617.5|3611.5|3611.3|3605.3|38
1643892900000|2022-02-03 12:55:00|3613.5|3607.5|3614|3608|3619.6|3613.6|3611.5|3605.5|56
1643893200000|2022-02-03 13:00:00|3613.9|3607.9|3615.3|3609.3|3616.8|3610.8|3612|3606|103
1643893500000|2022-02-03 13:05:00|3614.9|3608.9|3611|3605|3616.4|3610.4|3611|3605|60
1643893800000|2022-02-03 13:10:00|3611.3|3605.3|3610.8|3604.8|3612.5|3606.5|3607.5|3601.5|46
1643894100000|2022-02-03 13:15:00|3611|3605|3609.3|3603.3|3613|3607|3608.4|3602.4|56
1643894400000|2022-02-03 13:20:00|3609|3603|3608|3602|3609.4|3603.4|3605.1|3599.1|54
1643894700000|2022-02-03 13:25:00|3608.5|3602.5|3608.1|3602.1|3611.3|3605.3|3607.5|3601.5|56
1643895000000|2022-02-03 13:30:00|3607.9|3601.9|3604.1|3598.1|3612.5|3606.5|3604.1|3598.1|55
1643895300000|2022-02-03 13:35:00|3603.9|3597.9|3603.9|3597.9|3607.4|3601.4|3603.6|3597.6|36
1643895600000|2022-02-03 13:40:00|3604.1|3598.1|3609.3|3603.3|3611.5|3605.5|3603.9|3597.9|76
1643895900000|2022-02-03 13:45:00|3609|3603|3603.6|3597.6|3611.8|3605.8|3603.4|3597.4|111
1643896200000|2022-02-03 13:50:00|3604.1|3598.1|3602|3596|3605.3|3599.3|3601.3|3595.3|101
1643896500000|2022-02-03 13:55:00|3602.3|3596.3|3609.8|3603.8|3611.1|3605.1|3601.3|3595.3|74
1643896800000|2022-02-03 14:00:00|3610|3604|3607.8|3601.8|3610.8|3604.8|3604.8|3598.8|99
1643897100000|2022-02-03 14:05:00|3606.1|3600.1|3607.3|3601.3|3609.1|3603.1|3600.9|3594.9|70
1643897400000|2022-02-03 14:10:00|3606.5|3600.5|3604.1|3598.1|3607.9|3601.9|3603.5|3597.5|86
1643897700000|2022-02-03 14:15:00|3604.6|3598.6|3605|3599|3608.1|3602.1|3603.5|3597.5|57
1643898000000|2022-02-03 14:20:00|3604.8|3598.8|3605.4|3599.4|3606|3600|3603.4|3597.4|38
1643898300000|2022-02-03 14:25:00|3605.1|3599.1|3607.4|3601.4|3607.4|3601.4|3603.8|3597.8|54
1643898600000|2022-02-03 14:30:00|3607.6|3601.6|3598.5|3592.5|3607.6|3601.6|3598.5|3592.5|81
1643898900000|2022-02-03 14:35:00|3598.1|3592.1|3598.5|3592.5|3600.9|3594.9|3597.1|3591.1|59
1643899200000|2022-02-03 14:40:00|3598.8|3592.8|3599.5|3593.5|3603.4|3597.4|3598.5|3592.5|110
1643899500000|2022-02-03 14:45:00|3599.8|3593.8|3595|3589|3599.8|3593.8|3594.1|3588.1|109
1643899800000|2022-02-03 14:50:00|3594.6|3588.6|3593.5|3587.5|3601.9|3595.9|3592.8|3586.8|97
1643900100000|2022-02-03 14:55:00|3593.3|3587.3|3593.8|3587.8|3595.8|3589.8|3591.8|3585.8|95
1643900400000|2022-02-03 15:00:00|3593.6|3587.6|3594|3588|3597.5|3591.5|3592.1|3586.1|111
1643900700000|2022-02-03 15:05:00|3593.8|3587.8|3592|3586|3595.6|3589.6|3590.8|3584.8|55
1643901000000|2022-02-03 15:10:00|3594.8|3588.8|3591.1|3585.1|3595.1|3589.1|3591.1|3585.1|58
1643901300000|2022-02-03 15:15:00|3591|3585|3592.4|3586.4|3595|3589|3590.3|3584.3|76
1643901600000|2022-02-03 15:20:00|3593.1|3587.1|3593.3|3587.3|3594.9|3588.9|3591.1|3585.1|73
1643901900000|2022-02-03 15:25:00|3592.9|3586.9|3592.6|3586.6|3595.3|3589.3|3590.8|3584.8|79
1643902200000|2022-02-03 15:30:00|3592.4|3586.4|3591.5|3585.5|3594.3|3588.3|3589.9|3583.9|99
1643902500000|2022-02-03 15:35:00|3591.3|3585.3|3593.9|3587.9|3594.9|3588.9|3589.8|3583.8|50
1643902800000|2022-02-03 15:40:00|3593.6|3587.6|3595.6|3589.6|3600.1|3594.1|3592.8|3586.8|53
1643903100000|2022-02-03 15:45:00|3595.4|3589.4|3596|3590|3600.8|3594.8|3594.9|3588.9|64
1643903400000|2022-02-03 15:50:00|3595.8|3589.8|3591.3|3585.3|3598.6|3592.6|3591.3|3585.3|46
1643903700000|2022-02-03 15:55:00|3591.5|3585.5|3601.5|3595.5|3603.1|3597.1|3591.5|3585.5|124
1643904000000|2022-02-03 16:00:00|3601.8|3595.8|3606.5|3600.5|3609|3603|3600.9|3594.9|57
1643904300000|2022-02-03 16:05:00|3606.6|3600.6|3610.8|3604.8|3611.8|3605.8|3605.8|3599.8|31
1643904600000|2022-02-03 16:10:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3607|3601|23
1643904900000|2022-02-03 16:15:00|3610.1|3604.1|3608.3|3602.3|3610.1|3604.1|3605.8|3599.8|32
1643905200000|2022-02-03 16:20:00|3608.5|3602.5|3606|3600|3608.6|3602.6|3605.5|3599.5|16
1643905500000|2022-02-03 16:25:00|3606.3|3600.3|3608|3602|3611.5|3605.5|3606|3600|58
1643905800000|2022-02-03 16:30:00|3608.5|3602.5|3610.3|3604.3|3612.1|3606.1|3607.3|3601.3|77
1643906100000|2022-02-03 16:35:00|3610.5|3604.5|3609.8|3603.8|3610.9|3604.9|3609|3603|33
1643906400000|2022-02-03 16:40:00|3609.1|3603.1|3609.8|3603.8|3612|3606|3608.5|3602.5|67
1643906700000|2022-02-03 16:45:00|3609.5|3603.5|3610.5|3604.5|3612.3|3606.3|3608.4|3602.4|74
1643907000000|2022-02-03 16:50:00|3610.8|3604.8|3610.3|3604.3|3612|3606|3608.6|3602.6|47
1643907300000|2022-02-03 16:55:00|3610.1|3604.1|3608|3602|3612.3|3606.3|3608|3602|52
1643907600000|2022-02-03 17:00:00|3607.8|3601.8|3606.1|3600.1|3607.8|3601.8|3606|3600|8
1643907900000|2022-02-03 17:05:00|3606.3|3600.3|3607.6|3601.6|3607.6|3601.6|3605.8|3599.8|23
1643908200000|2022-02-03 17:10:00|3608.1|3602.1|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|11
1643908500000|2022-02-03 17:15:00|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|4
1643908800000|2022-02-03 17:20:00|3609|3603|3610.8|3604.8|3610.9|3604.9|3609|3603|9
1643909100000|2022-02-03 17:25:00|3610.9|3604.9|3611.1|3605.1|3611.6|3605.6|3610.9|3604.9|7
1643909400000|2022-02-03 17:30:00|3611.4|3605.4|3610.6|3604.6|3611.4|3605.4|3610.3|3604.3|7
1643909700000|2022-02-03 17:35:00|3610.9|3604.9|3611|3605|3612|3606|3610.8|3604.8|18
1643910000000|2022-02-03 17:40:00|3610.8|3604.8|3611|3605|3611.4|3605.4|3610|3604|10
1643910300000|2022-02-03 17:45:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610|3604|10
1643910600000|2022-02-03 17:50:00|3610.8|3604.8|3609.9|3603.9|3610.8|3604.8|3608.8|3602.8|11
1643910900000|2022-02-03 17:55:00|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|5
1643936400000|2022-02-04 01:00:00|3614.6|3608.6|3615.6|3609.6|3617.1|3611.1|3614.6|3608.6|5
1643936700000|2022-02-04 01:05:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643937000000|2022-02-04 01:10:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643937300000|2022-02-04 01:15:00|3614.6|3608.6|3614.9|3608.9|3616.6|3610.6|3614.6|3608.6|8
1643937900000|2022-02-04 01:25:00|3614.6|3608.6|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1643938200000|2022-02-04 01:30:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643938500000|2022-02-04 01:35:00|3613.1|3607.1|3607.6|3601.6|3613.1|3607.1|3607.6|3601.6|9
1643938800000|2022-02-04 01:40:00|3607.4|3601.4|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1643939400000|2022-02-04 01:50:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|5
1643939700000|2022-02-04 01:55:00|3607.4|3601.4|3607.6|3601.6|3607.9|3601.9|3607.4|3601.4|5
1643940000000|2022-02-04 02:00:00|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|6
1643940300000|2022-02-04 02:05:00|3608.4|3602.4|3612.6|3606.6|3612.9|3606.9|3608.4|3602.4|12
1643940600000|2022-02-04 02:10:00|3611.9|3605.9|3613.4|3607.4|3614.4|3608.4|3611.6|3605.6|25
1643940900000|2022-02-04 02:15:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643941500000|2022-02-04 02:25:00|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643941800000|2022-02-04 02:30:00|3612.9|3606.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|3
1643942100000|2022-02-04 02:35:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643942400000|2022-02-04 02:40:00|3611.9|3605.9|3609.6|3603.6|3611.9|3605.9|3609.6|3603.6|10
1643942700000|2022-02-04 02:45:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643943600000|2022-02-04 03:00:00|3610.4|3604.4|3608.6|3602.6|3610.4|3604.4|3608.6|3602.6|2
1643943900000|2022-02-04 03:05:00|3609.1|3603.1|3611.1|3605.1|3611.1|3605.1|3609.1|3603.1|4
1643944200000|2022-02-04 03:10:00|3611.4|3605.4|3614.9|3608.9|3617.6|3611.6|3611.4|3605.4|9
1643944500000|2022-02-04 03:15:00|3615.1|3609.1|3612.9|3606.9|3615.1|3609.1|3612.1|3606.1|8
1643944800000|2022-02-04 03:20:00|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|3
1643945100000|2022-02-04 03:25:00|3614.4|3608.4|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|9
1643945400000|2022-02-04 03:30:00|3614.9|3608.9|3612.9|3606.9|3616.6|3610.6|3612.1|3606.1|21
1643945700000|2022-02-04 03:35:00|3613.1|3607.1|3613.9|3607.9|3614.6|3608.6|3613.1|3607.1|11
1643946000000|2022-02-04 03:40:00|3613.6|3607.6|3614.9|3608.9|3615.4|3609.4|3613.6|3607.6|8
1643946300000|2022-02-04 03:45:00|3615.1|3609.1|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|5
1643946600000|2022-02-04 03:50:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643946900000|2022-02-04 03:55:00|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1643947200000|2022-02-04 04:00:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.6|3608.6|5
1643947500000|2022-02-04 04:05:00|3615.1|3609.1|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|10
1643947800000|2022-02-04 04:10:00|3614.1|3608.1|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|9
1643948100000|2022-02-04 04:15:00|3614.9|3608.9|3615.1|3609.1|3615.6|3609.6|3614.9|3608.9|10
1643948400000|2022-02-04 04:20:00|3615.4|3609.4|3614.4|3608.4|3615.6|3609.6|3613.4|3607.4|15
1643948700000|2022-02-04 04:25:00|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|7
1643949000000|2022-02-04 04:30:00|3615.9|3609.9|3617.1|3611.1|3617.4|3611.4|3615.9|3609.9|9
1643949600000|2022-02-04 04:40:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643950200000|2022-02-04 04:50:00|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|8
1643950500000|2022-02-04 04:55:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1643950800000|2022-02-04 05:00:00|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|5
1643951100000|2022-02-04 05:05:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1643951400000|2022-02-04 05:10:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951700000|2022-02-04 05:15:00|3618.1|3612.1|3616.6|3610.6|3618.1|3612.1|3616.4|3610.4|5
1643952000000|2022-02-04 05:20:00|3616.1|3610.1|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1643952300000|2022-02-04 05:25:00|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|12
1643952600000|2022-02-04 05:30:00|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|3
1643952900000|2022-02-04 05:35:00|3617.9|3611.9|3617.6|3611.6|3618.6|3612.6|3617.6|3611.6|4
1643953200000|2022-02-04 05:40:00|3618.1|3612.1|3618.1|3612.1|3618.6|3612.6|3617.9|3611.9|5
1643953500000|2022-02-04 05:45:00|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|2
1643953800000|2022-02-04 05:50:00|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.6|3611.6|4
1643954100000|2022-02-04 05:55:00|3617.6|3611.6|3616.6|3610.6|3617.9|3611.9|3616.6|3610.6|28
1643954400000|2022-02-04 06:00:00|3617.4|3611.4|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|33
1643954700000|2022-02-04 06:05:00|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3614.4|3608.4|57
1643955000000|2022-02-04 06:10:00|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3615.6|3609.6|40
1643955300000|2022-02-04 06:15:00|3617.1|3611.1|3617.1|3611.1|3617.9|3611.9|3616.6|3610.6|18
1643955600000|2022-02-04 06:20:00|3616.9|3610.9|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|10
1643955900000|2022-02-04 06:25:00|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|16
1643956200000|2022-02-04 06:30:00|3615.6|3609.6|3613.6|3607.6|3615.9|3609.9|3613.6|3607.6|11
1643956500000|2022-02-04 06:35:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|7
1643956800000|2022-02-04 06:40:00|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|8
1643957100000|2022-02-04 06:45:00|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|4
1643957400000|2022-02-04 06:50:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643957700000|2022-02-04 06:55:00|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1643958000000|2022-02-04 07:00:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|4
1643958300000|2022-02-04 07:05:00|3612.6|3606.6|3614.9|3608.9|3614.9|3608.9|3612.6|3606.6|8
1643958600000|2022-02-04 07:10:00|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|7
1643958900000|2022-02-04 07:15:00|3614.6|3608.6|3613.1|3607.1|3616.1|3610.1|3613.1|3607.1|10
1643959200000|2022-02-04 07:20:00|3613.4|3607.4|3614.9|3608.9|3615.4|3609.4|3613.4|3607.4|7
1643959500000|2022-02-04 07:25:00|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|4
1643959800000|2022-02-04 07:30:00|3615.1|3609.1|3617.3|3611.3|3617.5|3611.5|3615|3609|11
1643960100000|2022-02-04 07:35:00|3616.9|3610.9|3620.3|3614.3|3620.5|3614.5|3616.8|3610.8|23
1643960400000|2022-02-04 07:40:00|3620|3614|3620|3614|3620|3614|3619.8|3613.8|5
1643960700000|2022-02-04 07:45:00|3619.8|3613.8|3620.5|3614.5|3620.8|3614.8|3619.5|3613.5|7
1643961000000|2022-02-04 07:50:00|3620.3|3614.3|3620.5|3614.5|3621|3615|3620.3|3614.3|6
1643961300000|2022-02-04 07:55:00|3621.1|3615.1|3620.8|3614.8|3621.1|3615.1|3618.4|3612.4|28
1643961600000|2022-02-04 08:00:00|3621|3615|3617|3611|3621.4|3615.4|3615.6|3609.6|67
1643961900000|2022-02-04 08:05:00|3616.9|3610.9|3619.4|3613.4|3620|3614|3616|3610|38
1643962200000|2022-02-04 08:10:00|3619.8|3613.8|3620.9|3614.9|3622.5|3616.5|3619.4|3613.4|42
1643962500000|2022-02-04 08:15:00|3620.6|3614.6|3621.1|3615.1|3621.9|3615.9|3620.4|3614.4|44
1643962800000|2022-02-04 08:20:00|3620.9|3614.9|3621|3615|3622|3616|3620.6|3614.6|9
1643963100000|2022-02-04 08:25:00|3621.3|3615.3|3619.3|3613.3|3622.3|3616.3|3618.5|3612.5|29
1643963400000|2022-02-04 08:30:00|3619.1|3613.1|3619.1|3613.1|3620|3614|3615.3|3609.3|42
1643963700000|2022-02-04 08:35:00|3619.3|3613.3|3620|3614|3620|3614|3619.1|3613.1|8
1643964000000|2022-02-04 08:40:00|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|14
1643964300000|2022-02-04 08:45:00|3621.3|3615.3|3620.4|3614.4|3621.5|3615.5|3620.1|3614.1|12
1643964600000|2022-02-04 08:50:00|3620.1|3614.1|3621.9|3615.9|3621.9|3615.9|3620|3614|16
1643964900000|2022-02-04 08:55:00|3621.6|3615.6|3622.1|3616.1|3622.9|3616.9|3620.9|3614.9|14
1643965200000|2022-02-04 09:00:00|3622|3616|3621.5|3615.5|3622.3|3616.3|3620.4|3614.4|42
1643965500000|2022-02-04 09:05:00|3621.8|3615.8|3620.3|3614.3|3623.4|3617.4|3620|3614|65
1643965800000|2022-02-04 09:10:00|3620|3614|3624.6|3618.6|3624.6|3618.6|3620|3614|45
1643966100000|2022-02-04 09:15:00|3625.1|3619.1|3627|3621|3630.3|3624.3|3624.6|3618.6|39
1643966400000|2022-02-04 09:20:00|3626.9|3620.9|3628.6|3622.6|3629.9|3623.9|3626.1|3620.1|31
1643966700000|2022-02-04 09:25:00|3628.5|3622.5|3625.5|3619.5|3628.5|3622.5|3624.6|3618.6|26
1643967000000|2022-02-04 09:30:00|3625.4|3619.4|3625.9|3619.9|3628.9|3622.9|3625.1|3619.1|34
1643967300000|2022-02-04 09:35:00|3626|3620|3628.4|3622.4|3629.5|3623.5|3626|3620|20
1643967600000|2022-02-04 09:40:00|3628|3622|3627.6|3621.6|3628.8|3622.8|3626.5|3620.5|22
1643967900000|2022-02-04 09:45:00|3627.5|3621.5|3626|3620|3627.8|3621.8|3626|3620|20
1643968200000|2022-02-04 09:50:00|3625|3619|3628.5|3622.5|3629.9|3623.9|3625|3619|18
1643968500000|2022-02-04 09:55:00|3628.3|3622.3|3627|3621|3629.6|3623.6|3626.3|3620.3|27
1643968800000|2022-02-04 10:00:00|3626.8|3620.8|3625.5|3619.5|3627.8|3621.8|3625.3|3619.3|16
1643969100000|2022-02-04 10:05:00|3625.3|3619.3|3622|3616|3625.4|3619.4|3621.9|3615.9|25
1643969400000|2022-02-04 10:10:00|3622.5|3616.5|3621.6|3615.6|3622.5|3616.5|3620.8|3614.8|17
1643969700000|2022-02-04 10:15:00|3621.1|3615.1|3621|3615|3621.6|3615.6|3620.5|3614.5|13
1643970000000|2022-02-04 10:20:00|3621.1|3615.1|3621.9|3615.9|3622.4|3616.4|3620.9|3614.9|23
1643970300000|2022-02-04 10:25:00|3621.6|3615.6|3621.1|3615.1|3622.1|3616.1|3620.8|3614.8|36
1643970600000|2022-02-04 10:30:00|3621|3615|3622|3616|3622.1|3616.1|3620.4|3614.4|34
1643970900000|2022-02-04 10:35:00|3622.1|3616.1|3619.6|3613.6|3622.4|3616.4|3619.6|3613.6|16
1643971200000|2022-02-04 10:40:00|3619.9|3613.9|3619.9|3613.9|3620.8|3614.8|3619.6|3613.6|27
1643971500000|2022-02-04 10:45:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|8
1643971800000|2022-02-04 10:50:00|3620.4|3614.4|3621.9|3615.9|3622.8|3616.8|3620.4|3614.4|19
1643972100000|2022-02-04 10:55:00|3622.1|3616.1|3621.6|3615.6|3622.5|3616.5|3621.1|3615.1|34
1643972400000|2022-02-04 11:00:00|3621.3|3615.3|3622.3|3616.3|3622.8|3616.8|3621.3|3615.3|11
1643972700000|2022-02-04 11:05:00|3622.1|3616.1|3619.5|3613.5|3622.1|3616.1|3618.3|3612.3|25
1643973000000|2022-02-04 11:10:00|3619.8|3613.8|3618.6|3612.6|3621.6|3615.6|3618.6|3612.6|41
1643973300000|2022-02-04 11:15:00|3618.4|3612.4|3617.1|3611.1|3618.6|3612.6|3615.9|3609.9|61
1643973600000|2022-02-04 11:20:00|3617.4|3611.4|3618|3612|3618.4|3612.4|3617.3|3611.3|35
1643973900000|2022-02-04 11:25:00|3618.3|3612.3|3619.5|3613.5|3619.6|3613.6|3618.3|3612.3|30
1643974200000|2022-02-04 11:30:00|3619.9|3613.9|3619.3|3613.3|3619.9|3613.9|3617.9|3611.9|26
1643974500000|2022-02-04 11:35:00|3619.5|3613.5|3620.5|3614.5|3620.6|3614.6|3618.6|3612.6|22
1643974800000|2022-02-04 11:40:00|3620.8|3614.8|3619|3613|3621|3615|3619|3613|11
1643975100000|2022-02-04 11:45:00|3618.9|3612.9|3619.4|3613.4|3620.8|3614.8|3618.8|3612.8|14
1643975400000|2022-02-04 11:50:00|3619.8|3613.8|3620.4|3614.4|3622.1|3616.1|3619.8|3613.8|15
1643975700000|2022-02-04 11:55:00|3620.6|3614.6|3619.9|3613.9|3621.3|3615.3|3619.9|3613.9|11
1643976000000|2022-02-04 12:00:00|3620.1|3614.1|3622.4|3616.4|3622.4|3616.4|3620.1|3614.1|22
1643976300000|2022-02-04 12:05:00|3621.6|3615.6|3626.1|3620.1|3626.1|3620.1|3621.4|3615.4|21
1643976600000|2022-02-04 12:10:00|3626.4|3620.4|3625.9|3619.9|3628.1|3622.1|3625.5|3619.5|24
1643976900000|2022-02-04 12:15:00|3625.6|3619.6|3625.6|3619.6|3626|3620|3625|3619|13
1643977200000|2022-02-04 12:20:00|3625.5|3619.5|3626.4|3620.4|3626.9|3620.9|3624.9|3618.9|16
1643977500000|2022-02-04 12:25:00|3626.5|3620.5|3626.8|3620.8|3627.1|3621.1|3624.9|3618.9|19
1643977800000|2022-02-04 12:30:00|3627|3621|3627.9|3621.9|3628.8|3622.8|3627|3621|22
1643978100000|2022-02-04 12:35:00|3627.6|3621.6|3627|3621|3629|3623|3626.3|3620.3|36
1643978400000|2022-02-04 12:40:00|3627.3|3621.3|3628.5|3622.5|3628.6|3622.6|3627.3|3621.3|11
1643978700000|2022-02-04 12:45:00|3629|3623|3626.4|3620.4|3630|3624|3625.9|3619.9|40
1643979000000|2022-02-04 12:50:00|3626.6|3620.6|3627.3|3621.3|3629.5|3623.5|3626.5|3620.5|23
1643979300000|2022-02-04 12:55:00|3627.8|3621.8|3631.5|3625.5|3632.6|3626.6|3627.8|3621.8|43
1643979600000|2022-02-04 13:00:00|3631.6|3625.6|3631.8|3625.8|3631.9|3625.9|3629.9|3623.9|31
1643979900000|2022-02-04 13:05:00|3631.4|3625.4|3631.6|3625.6|3632.4|3626.4|3630.4|3624.4|25
1643980200000|2022-02-04 13:10:00|3631.8|3625.8|3626.1|3620.1|3631.8|3625.8|3625.4|3619.4|26
1643980500000|2022-02-04 13:15:00|3626.4|3620.4|3630.4|3624.4|3631.4|3625.4|3626.4|3620.4|27
1643980800000|2022-02-04 13:20:00|3631|3625|3629.9|3623.9|3632.1|3626.1|3628.1|3622.1|32
1643981100000|2022-02-04 13:25:00|3629.8|3623.8|3631.5|3625.5|3632.9|3626.9|3629.8|3623.8|20
1643981400000|2022-02-04 13:30:00|3630.9|3624.9|3623|3617|3630.9|3624.9|3620.5|3614.5|106
1643981700000|2022-02-04 13:35:00|3623.1|3617.1|3620.8|3614.8|3627|3621|3618.3|3612.3|92
1643982000000|2022-02-04 13:40:00|3620.6|3614.6|3622.5|3616.5|3626.3|3620.3|3617.6|3611.6|59
1643982300000|2022-02-04 13:45:00|3622.9|3616.9|3628|3622|3629.6|3623.6|3622.9|3616.9|25
1643982600000|2022-02-04 13:50:00|3628.8|3622.8|3626.9|3620.9|3628.9|3622.9|3626.6|3620.6|24
1643982900000|2022-02-04 13:55:00|3625.8|3619.8|3623.8|3617.8|3628.9|3622.9|3622.8|3616.8|55
1643983200000|2022-02-04 14:00:00|3623.9|3617.9|3621.9|3615.9|3626.1|3620.1|3621|3615|80
1643983500000|2022-02-04 14:05:00|3621.6|3615.6|3623.6|3617.6|3623.9|3617.9|3620.6|3614.6|54
1643983800000|2022-02-04 14:10:00|3623|3617|3625.4|3619.4|3628.6|3622.6|3623|3617|58
1643984100000|2022-02-04 14:15:00|3625.6|3619.6|3623.5|3617.5|3629.3|3623.3|3623.5|3617.5|57
1643984400000|2022-02-04 14:20:00|3622.8|3616.8|3626.8|3620.8|3627.6|3621.6|3622.8|3616.8|46
1643984700000|2022-02-04 14:25:00|3626.5|3620.5|3624.8|3618.8|3627.5|3621.5|3624|3618|25
1643985000000|2022-02-04 14:30:00|3624.5|3618.5|3623.3|3617.3|3625.8|3619.8|3620|3614|58
1643985300000|2022-02-04 14:35:00|3623.1|3617.1|3626.8|3620.8|3627.3|3621.3|3623|3617|47
1643985600000|2022-02-04 14:40:00|3627|3621|3628.3|3622.3|3629.4|3623.4|3625.8|3619.8|41
1643985900000|2022-02-04 14:45:00|3628.6|3622.6|3625|3619|3630.3|3624.3|3624.5|3618.5|51
1643986200000|2022-02-04 14:50:00|3625.1|3619.1|3623|3617|3626|3620|3622.4|3616.4|45
1643986500000|2022-02-04 14:55:00|3623.8|3617.8|3624.3|3618.3|3629|3623|3623.8|3617.8|38
1643986800000|2022-02-04 15:00:00|3624.4|3618.4|3625.3|3619.3|3626.3|3620.3|3622.5|3616.5|45
1643987100000|2022-02-04 15:05:00|3625|3619|3622.4|3616.4|3625.6|3619.6|3621.1|3615.1|40
1643987400000|2022-02-04 15:10:00|3622.5|3616.5|3620.4|3614.4|3623|3617|3619|3613|44
1643987700000|2022-02-04 15:15:00|3620.5|3614.5|3619|3613|3621.5|3615.5|3618.5|3612.5|16
1643988000000|2022-02-04 15:20:00|3619.4|3613.4|3624.8|3618.8|3624.8|3618.8|3619|3613|20
1643988300000|2022-02-04 15:25:00|3624.3|3618.3|3620.8|3614.8|3625|3619|3620.8|3614.8|25
1643988600000|2022-02-04 15:30:00|3621|3615|3623|3617|3624.1|3618.1|3620.6|3614.6|43
1643988900000|2022-02-04 15:35:00|3622.8|3616.8|3618.6|3612.6|3623.3|3617.3|3618.1|3612.1|37
1643989200000|2022-02-04 15:40:00|3618.5|3612.5|3619.4|3613.4|3622.8|3616.8|3618|3612|65
1643989500000|2022-02-04 15:45:00|3619.3|3613.3|3614.9|3608.9|3619.3|3613.3|3613.9|3607.9|41
1643989800000|2022-02-04 15:50:00|3615.1|3609.1|3617.1|3611.1|3617.4|3611.4|3615.1|3609.1|27
1643990100000|2022-02-04 15:55:00|3617.8|3611.8|3611.5|3605.5|3620.8|3614.8|3611.3|3605.3|112
1643990400000|2022-02-04 16:00:00|3611.4|3605.4|3613.9|3607.9|3614.6|3608.6|3611.3|3605.3|50
1643990700000|2022-02-04 16:05:00|3614.1|3608.1|3617|3611|3617.1|3611.1|3613.3|3607.3|42
1643991000000|2022-02-04 16:10:00|3616.6|3610.6|3612.4|3606.4|3617.1|3611.1|3611.9|3605.9|50
1643991300000|2022-02-04 16:15:00|3612.6|3606.6|3612.4|3606.4|3612.9|3606.9|3611.9|3605.9|16
1643991600000|2022-02-04 16:20:00|3612.9|3606.9|3609.8|3603.8|3612.9|3606.9|3609.3|3603.3|34
1643991900000|2022-02-04 16:25:00|3610|3604|3610|3604|3612.5|3606.5|3610|3604|43
1643992200000|2022-02-04 16:30:00|3610.4|3604.4|3613.8|3607.8|3614.4|3608.4|3610.4|3604.4|23
1643992500000|2022-02-04 16:35:00|3613.9|3607.9|3615.3|3609.3|3616.9|3610.9|3613.9|3607.9|25
1643992800000|2022-02-04 16:40:00|3615.5|3609.5|3614|3608|3617.3|3611.3|3613.8|3607.8|41
1643993100000|2022-02-04 16:45:00|3613.4|3607.4|3614.4|3608.4|3616.9|3610.9|3611.6|3605.6|33
1643993400000|2022-02-04 16:50:00|3614.1|3608.1|3611.3|3605.3|3614.1|3608.1|3610.9|3604.9|22
1643993700000|2022-02-04 16:55:00|3611.4|3605.4|3614.5|3608.5|3616.9|3610.9|3611.3|3605.3|22
1643994000000|2022-02-04 17:00:00|3614.8|3608.8|3616.4|3610.4|3616.4|3610.4|3613.8|3607.8|13
1643994300000|2022-02-04 17:05:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|14
1643994600000|2022-02-04 17:10:00|3616.5|3610.5|3616.4|3610.4|3617.9|3611.9|3616.3|3610.3|13
1643994900000|2022-02-04 17:15:00|3616.9|3610.9|3616.6|3610.6|3617.1|3611.1|3616.4|3610.4|6
1643995200000|2022-02-04 17:20:00|3616.9|3610.9|3616.8|3610.8|3617.5|3611.5|3616|3610|16
1643995500000|2022-02-04 17:25:00|3616.9|3610.9|3618.4|3612.4|3619.5|3613.5|3616.8|3610.8|16
1643995800000|2022-02-04 17:30:00|3618.5|3612.5|3618.6|3612.6|3619|3613|3618.3|3612.3|9
1643996100000|2022-02-04 17:35:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|4
1643996400000|2022-02-04 17:40:00|3618.5|3612.5|3613|3607|3618.5|3612.5|3612.6|3606.6|15
1643996700000|2022-02-04 17:45:00|3613.1|3607.1|3614.8|3608.8|3614.8|3608.8|3612.8|3606.8|12
1643997000000|2022-02-04 17:50:00|3615|3609|3615.4|3609.4|3615.4|3609.4|3615|3609|3
1643997300000|2022-02-04 17:55:00|3615.3|3609.3|3617.8|3611.8|3617.8|3611.8|3615|3609|17
1644195600000|2022-02-07 01:00:00|3628.5|3609.8|3625.4|3619.4|3628.5|3621|3624.3|3609.8|19
1644195900000|2022-02-07 01:05:00|3624.6|3618.6|3625.1|3619.1|3628|3622|3621.9|3615.9|72
1644196200000|2022-02-07 01:10:00|3624|3618|3619.3|3613.3|3625.8|3619.8|3615.8|3609.8|82
1644196500000|2022-02-07 01:15:00|3619.1|3613.1|3629.1|3623.1|3629.3|3623.3|3615.1|3609.1|156
1644196800000|2022-02-07 01:20:00|3628.9|3622.9|3630.3|3624.3|3630.3|3624.3|3624.9|3618.9|56
1644197100000|2022-02-07 01:25:00|3630|3624|3614.8|3608.8|3630.3|3624.3|3614.8|3608.8|135
1644197400000|2022-02-07 01:30:00|3615|3609|3618.8|3612.8|3621.8|3615.8|3614.6|3608.6|160
1644197700000|2022-02-07 01:35:00|3618.5|3612.5|3629.5|3623.5|3630.3|3624.3|3618|3612|149
1644198000000|2022-02-07 01:40:00|3629.8|3623.8|3626.6|3620.6|3633.5|3627.5|3624.6|3618.6|144
1644198300000|2022-02-07 01:45:00|3627|3621|3629|3623|3631.8|3625.8|3626.6|3620.6|58
1644198600000|2022-02-07 01:50:00|3628.8|3622.8|3629.5|3623.5|3629.5|3623.5|3624.9|3618.9|56
1644198900000|2022-02-07 01:55:00|3629.8|3623.8|3635.1|3629.1|3635.3|3629.3|3629.4|3623.4|56
1644199200000|2022-02-07 02:00:00|3635.4|3629.4|3626.5|3620.5|3636.3|3630.3|3626.3|3620.3|84
1644199500000|2022-02-07 02:05:00|3626.8|3620.8|3629.5|3623.5|3630|3624|3625.3|3619.3|74
1644199800000|2022-02-07 02:10:00|3629.3|3623.3|3622.8|3616.8|3631|3625|3621.4|3615.4|71
1644200100000|2022-02-07 02:15:00|3622.5|3616.5|3627|3621|3627|3621|3622.3|3616.3|11
1644200400000|2022-02-07 02:20:00|3627.3|3621.3|3631|3625|3631.4|3625.4|3627.3|3621.3|17
1644200700000|2022-02-07 02:25:00|3630.8|3624.8|3629|3623|3630.8|3624.8|3629|3623|9
1644201000000|2022-02-07 02:30:00|3629.3|3623.3|3624.6|3618.6|3630.3|3624.3|3623.3|3617.3|115
1644201300000|2022-02-07 02:35:00|3624.3|3618.3|3624|3618|3626.5|3620.5|3623|3617|83
1644201600000|2022-02-07 02:40:00|3624.3|3618.3|3620.3|3614.3|3624.5|3618.5|3619.8|3613.8|90
1644201900000|2022-02-07 02:45:00|3620.5|3614.5|3618.3|3612.3|3621.5|3615.5|3617.5|3611.5|115
1644202200000|2022-02-07 02:50:00|3618|3612|3617|3611|3618.3|3612.3|3616|3610|97
1644202500000|2022-02-07 02:55:00|3616.8|3610.8|3614|3608|3616.8|3610.8|3612|3606|55
1644202800000|2022-02-07 03:00:00|3614.3|3608.3|3617.5|3611.5|3618.3|3612.3|3613.4|3607.4|51
1644203100000|2022-02-07 03:05:00|3617.8|3611.8|3613|3607|3618.3|3612.3|3612.1|3606.1|61
1644203400000|2022-02-07 03:10:00|3612.8|3606.8|3612|3606|3618|3609.8|3608|3602|75
1644203700000|2022-02-07 03:15:00|3612.3|3606.3|3611.3|3605.3|3614.3|3608.3|3610.3|3604.3|96
1644204000000|2022-02-07 03:20:00|3611|3605|3611.8|3605.8|3613.3|3607.3|3608|3602|55
1644204300000|2022-02-07 03:25:00|3612|3606|3608.8|3602.8|3614|3608|3608.8|3602.8|97
1644204600000|2022-02-07 03:30:00|3609.1|3603.1|3608|3602|3609.9|3603.9|3608|3602|20
1644204900000|2022-02-07 03:35:00|3607.6|3601.6|3617|3611|3617.3|3611.3|3607.6|3601.6|25
1644205200000|2022-02-07 03:40:00|3616.9|3610.9|3617.3|3611.3|3619.8|3613.8|3616.5|3610.5|25
1644205500000|2022-02-07 03:45:00|3617|3611|3616.8|3610.8|3617|3611|3616.1|3610.1|8
1644205800000|2022-02-07 03:50:00|3616|3610|3613.4|3607.4|3616|3610|3609.6|3603.6|15
1644206100000|2022-02-07 03:55:00|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3612.1|3606.1|9
1644206400000|2022-02-07 04:00:00|3613|3607|3615|3609|3615|3609|3612.4|3606.4|12
1644206700000|2022-02-07 04:05:00|3615.1|3609.1|3615.3|3609.3|3615.3|3609.3|3614.1|3608.1|9
1644207000000|2022-02-07 04:10:00|3615|3609|3617.3|3611.3|3617.8|3611.8|3614.9|3608.9|22
1644207300000|2022-02-07 04:15:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1644207600000|2022-02-07 04:20:00|3617.3|3611.3|3618.4|3612.4|3619|3613|3617.3|3611.3|7
1644207900000|2022-02-07 04:25:00|3618.3|3612.3|3614.8|3608.8|3619.5|3613.5|3614.8|3608.8|25
1644208200000|2022-02-07 04:30:00|3615|3609|3616|3610|3616.1|3610.1|3615|3609|11
1644208500000|2022-02-07 04:35:00|3615.8|3609.8|3619|3613|3619|3613|3615.5|3609.5|9
1644208800000|2022-02-07 04:40:00|3618.6|3612.6|3620|3614|3621.3|3615.3|3618.6|3612.6|11
1644209100000|2022-02-07 04:45:00|3620.5|3614.5|3620.8|3614.8|3621|3615|3620.1|3614.1|5
1644209400000|2022-02-07 04:50:00|3620.4|3614.4|3620|3614|3620.4|3614.4|3619.8|3613.8|3
1644209700000|2022-02-07 04:55:00|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|7
1644210000000|2022-02-07 05:00:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.3|3613.3|4
1644210300000|2022-02-07 05:05:00|3619.4|3613.4|3620.3|3614.3|3620.5|3614.5|3619.4|3613.4|11
1644210600000|2022-02-07 05:10:00|3620.5|3614.5|3618.5|3612.5|3621.9|3615.9|3618.5|3612.5|13
1644210900000|2022-02-07 05:15:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644211200000|2022-02-07 05:20:00|3618.1|3612.1|3617.8|3611.8|3619.1|3613.1|3617.1|3611.1|11
1644211500000|2022-02-07 05:25:00|3617.9|3611.9|3617.3|3611.3|3618.8|3612.8|3616.5|3610.5|15
1644211800000|2022-02-07 05:30:00|3617|3611|3622.6|3616.6|3624.3|3618.3|3614.9|3608.9|143
1644212100000|2022-02-07 05:35:00|3622.8|3616.8|3619.5|3613.5|3622.8|3616.8|3612.6|3606.6|129
1644212400000|2022-02-07 05:40:00|3619.3|3613.3|3621|3615|3621.5|3615.5|3617|3611|53
1644212700000|2022-02-07 05:45:00|3620.8|3614.8|3622.8|3616.8|3622.8|3616.8|3619|3613|61
1644213000000|2022-02-07 05:50:00|3623|3617|3621.6|3615.6|3624.3|3618.3|3619.9|3613.9|61
1644213300000|2022-02-07 05:55:00|3621.4|3615.4|3616.8|3610.8|3622.5|3616.5|3616.5|3610.5|92
1644213600000|2022-02-07 06:00:00|3617|3611|3612|3606|3617.9|3611.9|3611.3|3605.3|76
1644213900000|2022-02-07 06:05:00|3612.4|3606.4|3610.3|3604.3|3614.5|3608.5|3609.8|3603.8|86
1644214200000|2022-02-07 06:10:00|3610.5|3604.5|3613.5|3607.5|3613.5|3607.5|3610|3604|70
1644214500000|2022-02-07 06:15:00|3613.3|3607.3|3616.3|3610.3|3616.5|3610.5|3612.9|3606.9|42
1644214800000|2022-02-07 06:20:00|3616.6|3610.6|3613.4|3607.4|3616.6|3610.6|3612.6|3606.6|120
1644215100000|2022-02-07 06:25:00|3613.1|3607.1|3611.6|3605.6|3613.5|3607.5|3611.5|3605.5|29
1644215400000|2022-02-07 06:30:00|3611.5|3605.5|3612.5|3606.5|3616|3610|3610.3|3604.3|47
1644215700000|2022-02-07 06:35:00|3612.3|3606.3|3606.8|3600.8|3613.1|3607.1|3605|3599|86
1644216000000|2022-02-07 06:40:00|3607|3601|3606.9|3600.9|3608.5|3602.5|3604.6|3598.6|58
1644216300000|2022-02-07 06:45:00|3607|3601|3608|3602|3608.9|3602.9|3607|3601|39
1644216600000|2022-02-07 06:50:00|3607.8|3601.8|3610.5|3604.5|3613|3607|3607.8|3601.8|56
1644216900000|2022-02-07 06:55:00|3610.3|3604.3|3611|3605|3611|3605|3608.3|3602.3|40
1644217200000|2022-02-07 07:00:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3609.5|3603.5|9
1644217500000|2022-02-07 07:05:00|3610.5|3604.5|3611.5|3605.5|3613|3607|3609|3603|23
1644217800000|2022-02-07 07:10:00|3611.8|3605.8|3613.8|3607.8|3613.8|3607.8|3610.3|3604.3|21
1644218100000|2022-02-07 07:15:00|3613.9|3607.9|3614|3608|3617.8|3611.8|3611.5|3605.5|36
1644218400000|2022-02-07 07:20:00|3614.3|3608.3|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|9
1644218700000|2022-02-07 07:25:00|3614.6|3608.6|3613.4|3607.4|3617.4|3611.4|3611.3|3605.3|29
1644219000000|2022-02-07 07:30:00|3613.3|3607.3|3614.3|3608.3|3615.3|3609.3|3609.3|3603.3|36
1644219300000|2022-02-07 07:35:00|3614|3608|3614.6|3608.6|3617|3611|3613|3607|22
1644219600000|2022-02-07 07:40:00|3615.1|3609.1|3614.6|3608.6|3616.5|3610.5|3613|3607|20
1644219900000|2022-02-07 07:45:00|3614.5|3608.5|3613.4|3607.4|3615.1|3609.1|3612.1|3606.1|27
1644220200000|2022-02-07 07:50:00|3613.6|3607.6|3616.6|3610.6|3616.6|3610.6|3613.6|3607.6|34
1644220500000|2022-02-07 07:55:00|3616.8|3610.8|3623.8|3617.8|3623.8|3617.8|3616.8|3610.8|30
1644220800000|2022-02-07 08:00:00|3623.9|3617.9|3619.9|3613.9|3623.9|3617.9|3612.5|3606.5|97
1644221100000|2022-02-07 08:05:00|3619.6|3613.6|3618.4|3612.4|3621.9|3615.9|3617.5|3611.5|56
1644221400000|2022-02-07 08:10:00|3618.3|3612.3|3620.5|3614.5|3620.9|3614.9|3618.3|3612.3|26
1644221700000|2022-02-07 08:15:00|3620|3614|3614.6|3608.6|3620|3614|3613.1|3607.1|48
1644222000000|2022-02-07 08:20:00|3615|3609|3606.6|3600.6|3615|3609|3606.5|3600.5|50
1644222300000|2022-02-07 08:25:00|3606.5|3600.5|3608.8|3602.8|3608.8|3602.8|3605|3599|47
1644222600000|2022-02-07 08:30:00|3608.9|3602.9|3609|3603|3609.6|3603.6|3607.6|3601.6|28
1644222900000|2022-02-07 08:35:00|3608.9|3602.9|3608.4|3602.4|3609.5|3603.5|3608.1|3602.1|20
1644223200000|2022-02-07 08:40:00|3608.8|3602.8|3607.5|3601.5|3609.3|3603.3|3607.3|3601.3|20
1644223500000|2022-02-07 08:45:00|3607.8|3601.8|3611|3605|3611.1|3605.1|3607.8|3601.8|13
1644223800000|2022-02-07 08:50:00|3610.6|3604.6|3614.8|3608.8|3614.9|3608.9|3609.9|3603.9|41
1644224100000|2022-02-07 08:55:00|3614.5|3608.5|3611.5|3605.5|3615.6|3609.6|3610|3604|18
1644224400000|2022-02-07 09:00:00|3611.8|3605.8|3611|3605|3613.1|3607.1|3610.6|3604.6|29
1644224700000|2022-02-07 09:05:00|3610.8|3604.8|3609.4|3603.4|3610.8|3604.8|3608.5|3602.5|31
1644225000000|2022-02-07 09:10:00|3609.5|3603.5|3609.3|3603.3|3612.3|3606.3|3606.3|3600.3|35
1644225300000|2022-02-07 09:15:00|3609.5|3603.5|3614.5|3608.5|3618.5|3612.5|3609.5|3603.5|36
1644225600000|2022-02-07 09:20:00|3614.4|3608.4|3610.3|3604.3|3614.4|3608.4|3610.3|3604.3|28
1644225900000|2022-02-07 09:25:00|3610.5|3604.5|3613.4|3607.4|3615.5|3609.5|3610.5|3604.5|33
1644226200000|2022-02-07 09:30:00|3613.5|3607.5|3609.5|3603.5|3616.1|3610.1|3608.8|3602.8|66
1644226500000|2022-02-07 09:35:00|3609.3|3603.3|3606.5|3600.5|3609.3|3603.3|3604.5|3598.5|41
1644226800000|2022-02-07 09:40:00|3606.8|3600.8|3610.1|3604.1|3610.3|3604.3|3606.8|3600.8|27
1644227100000|2022-02-07 09:45:00|3609.8|3603.8|3611.8|3605.8|3611.8|3605.8|3608|3602|39
1644227400000|2022-02-07 09:50:00|3611.5|3605.5|3609.4|3603.4|3611.6|3605.6|3609|3603|30
1644227700000|2022-02-07 09:55:00|3609.1|3603.1|3607.8|3601.8|3610.5|3604.5|3607.3|3601.3|28
1644228000000|2022-02-07 10:00:00|3608|3602|3613.1|3607.1|3613.1|3607.1|3608|3602|26
1644228300000|2022-02-07 10:05:00|3613|3607|3612.4|3606.4|3613|3607|3610.3|3604.3|29
1644228600000|2022-02-07 10:10:00|3612.1|3606.1|3610.6|3604.6|3612.1|3606.1|3608.3|3602.3|35
1644228900000|2022-02-07 10:15:00|3610.9|3604.9|3610|3604|3611.8|3605.8|3609|3603|42
1644229200000|2022-02-07 10:20:00|3610.3|3604.3|3609.9|3603.9|3611.3|3605.3|3608.1|3602.1|28
1644229500000|2022-02-07 10:25:00|3609.5|3603.5|3610|3604|3610.5|3604.5|3608.3|3602.3|40
1644229800000|2022-02-07 10:30:00|3609.8|3603.8|3608|3602|3610|3604|3608|3602|17
1644230100000|2022-02-07 10:35:00|3607.8|3601.8|3608|3602|3608.9|3602.9|3607.5|3601.5|25
1644230400000|2022-02-07 10:40:00|3608.3|3602.3|3608.5|3602.5|3608.6|3602.6|3607.8|3601.8|19
1644230700000|2022-02-07 10:45:00|3608.8|3602.8|3608.6|3602.6|3609.6|3603.6|3608|3602|20
1644231000000|2022-02-07 10:50:00|3608.5|3602.5|3607.5|3601.5|3608.8|3602.8|3607.5|3601.5|19
1644231300000|2022-02-07 10:55:00|3607.4|3601.4|3608.3|3602.3|3608.8|3602.8|3607.3|3601.3|19
1644231600000|2022-02-07 11:00:00|3608.8|3602.8|3610|3604|3610|3604|3608.3|3602.3|27
1644231900000|2022-02-07 11:05:00|3608.8|3602.8|3608|3602|3609.3|3603.3|3607.9|3601.9|13
1644232200000|2022-02-07 11:10:00|3608.3|3602.3|3608.8|3602.8|3609.8|3603.8|3607.5|3601.5|25
1644232500000|2022-02-07 11:15:00|3608.5|3602.5|3609|3603|3609|3603|3607.9|3601.9|13
1644232800000|2022-02-07 11:20:00|3609.3|3603.3|3607.3|3601.3|3609.5|3603.5|3607.3|3601.3|15
1644233100000|2022-02-07 11:25:00|3607.5|3601.5|3610.5|3604.5|3611|3605|3607.5|3601.5|21
1644233400000|2022-02-07 11:30:00|3610.8|3604.8|3612.8|3606.8|3613.1|3607.1|3610|3604|25
1644233700000|2022-02-07 11:35:00|3613|3607|3613.4|3607.4|3615.3|3609.3|3612.6|3606.6|48
1644234000000|2022-02-07 11:40:00|3612.8|3606.8|3612|3606|3613.8|3607.8|3612|3606|14
1644234300000|2022-02-07 11:45:00|3611.5|3605.5|3612.8|3606.8|3613|3607|3611.1|3605.1|13
1644234600000|2022-02-07 11:50:00|3612.3|3606.3|3613.1|3607.1|3614.8|3608.8|3611.3|3605.3|22
1644234900000|2022-02-07 11:55:00|3612.8|3606.8|3613.5|3607.5|3614.6|3608.6|3611.4|3605.4|29
1644235200000|2022-02-07 12:00:00|3613.8|3607.8|3613.5|3607.5|3615.5|3609.5|3613.4|3607.4|25
1644235500000|2022-02-07 12:05:00|3613|3607|3613.8|3607.8|3614.8|3608.8|3613|3607|18
1644235800000|2022-02-07 12:10:00|3613.3|3607.3|3614.5|3608.5|3614.5|3608.5|3611.1|3605.1|26
1644236100000|2022-02-07 12:15:00|3614.1|3608.1|3612.3|3606.3|3614.5|3608.5|3611.8|3605.8|29
1644236400000|2022-02-07 12:20:00|3611.9|3605.9|3611.9|3605.9|3613.1|3607.1|3611.9|3605.9|8
1644236700000|2022-02-07 12:25:00|3611.6|3605.6|3612.3|3606.3|3612.8|3606.8|3611.1|3605.1|26
1644237000000|2022-02-07 12:30:00|3611.8|3605.8|3612|3606|3613.3|3607.3|3611.3|3605.3|34
1644237300000|2022-02-07 12:35:00|3611.8|3605.8|3611.8|3605.8|3613.3|3607.3|3611.1|3605.1|17
1644237600000|2022-02-07 12:40:00|3612|3606|3613.9|3607.9|3614.5|3608.5|3611.5|3605.5|26
1644237900000|2022-02-07 12:45:00|3614|3608|3614.8|3608.8|3616.6|3610.6|3614|3608|25
1644238200000|2022-02-07 12:50:00|3615|3609|3617|3611|3618.3|3612.3|3614.3|3608.3|54
1644238500000|2022-02-07 12:55:00|3616.8|3610.8|3624|3618|3624|3618|3616.8|3610.8|100
1644238800000|2022-02-07 13:00:00|3624.1|3618.1|3633.4|3627.4|3636.3|3630.3|3624.1|3618.1|301
1644239100000|2022-02-07 13:05:00|3633.6|3627.6|3629|3623|3635|3629|3626.5|3620.5|206
1644239400000|2022-02-07 13:10:00|3629.1|3623.1|3627.3|3621.3|3629.8|3623.8|3622.8|3616.8|120
1644239700000|2022-02-07 13:15:00|3627.5|3621.5|3627|3621|3628.3|3622.3|3624.6|3618.6|87
1644240000000|2022-02-07 13:20:00|3626.8|3620.8|3627.8|3621.8|3628.9|3622.9|3625.4|3619.4|77
1644240300000|2022-02-07 13:25:00|3627.5|3621.5|3631.8|3625.8|3632.3|3626.3|3627.5|3621.5|104
1644240600000|2022-02-07 13:30:00|3631.5|3625.5|3631.9|3625.9|3635.8|3629.8|3630.3|3624.3|101
1644240900000|2022-02-07 13:35:00|3632.1|3626.1|3634.5|3628.5|3634.5|3628.5|3631|3625|99
1644241200000|2022-02-07 13:40:00|3634|3628|3639.5|3633.5|3639.5|3633.5|3632.8|3626.8|93
1644241500000|2022-02-07 13:45:00|3638.9|3632.9|3647.3|3641.3|3651.6|3645.6|3638.1|3632.1|115
1644241800000|2022-02-07 13:50:00|3647.5|3641.5|3649.6|3643.6|3649.6|3643.6|3645.1|3639.1|71
1644242100000|2022-02-07 13:55:00|3649.4|3643.4|3642.5|3636.5|3651.1|3645.1|3642.3|3636.3|146
1644242400000|2022-02-07 14:00:00|3641.4|3635.4|3640|3634|3642.1|3636.1|3637.4|3631.4|124
1644242700000|2022-02-07 14:05:00|3639.9|3633.9|3635.8|3629.8|3641.8|3635.8|3635|3629|101
1644243000000|2022-02-07 14:10:00|3635.6|3629.6|3634.3|3628.3|3636.5|3630.5|3633|3627|90
1644243300000|2022-02-07 14:15:00|3634.5|3628.5|3636.8|3630.8|3637.8|3631.8|3633.5|3627.5|68
1644243600000|2022-02-07 14:20:00|3637|3631|3633.8|3627.8|3638.1|3632.1|3633|3627|78
1644243900000|2022-02-07 14:25:00|3633.5|3627.5|3634.6|3628.6|3635.5|3629.5|3632.8|3626.8|48
1644244200000|2022-02-07 14:30:00|3634.9|3628.9|3635.9|3629.9|3636.3|3630.3|3632.9|3626.9|74
1644244500000|2022-02-07 14:35:00|3635.8|3629.8|3640.8|3634.8|3642|3636|3635.6|3629.6|95
1644244800000|2022-02-07 14:40:00|3640.3|3634.3|3636|3630|3640.3|3634.3|3635.3|3629.3|107
1644245100000|2022-02-07 14:45:00|3636.3|3630.3|3629.3|3623.3|3638.8|3632.8|3629.1|3623.1|103
1644245400000|2022-02-07 14:50:00|3629.4|3623.4|3628.5|3622.5|3633.1|3627.1|3628.5|3622.5|67
1644245700000|2022-02-07 14:55:00|3628.3|3622.3|3624.6|3618.6|3628.3|3622.3|3615.8|3609.8|174
1644246000000|2022-02-07 15:00:00|3624.5|3618.5|3622|3616|3624.5|3618.5|3618.1|3612.1|114
1644246300000|2022-02-07 15:05:00|3622.4|3616.4|3622.5|3616.5|3623.3|3617.3|3619.5|3613.5|57
1644246600000|2022-02-07 15:10:00|3622.4|3616.4|3616.8|3610.8|3622.4|3616.4|3615.8|3609.8|105
1644246900000|2022-02-07 15:15:00|3616.5|3610.5|3617.1|3611.1|3621.4|3615.4|3615.5|3609.5|68
1644247200000|2022-02-07 15:20:00|3617.4|3611.4|3624|3618|3624|3618|3617.4|3611.4|52
1644247500000|2022-02-07 15:25:00|3623.8|3617.8|3621.8|3615.8|3625.8|3619.8|3620.5|3614.5|50
1644247800000|2022-02-07 15:30:00|3621.5|3615.5|3622.9|3616.9|3625.5|3619.5|3620|3614|66
1644248100000|2022-02-07 15:35:00|3622.5|3616.5|3619|3613|3622.5|3616.5|3618.8|3612.8|50
1644248400000|2022-02-07 15:40:00|3619.3|3613.3|3617.8|3611.8|3619.9|3613.9|3616.5|3610.5|71
1644248700000|2022-02-07 15:45:00|3617.5|3611.5|3616.6|3610.6|3620.4|3614.4|3616.4|3610.4|83
1644249000000|2022-02-07 15:50:00|3616.9|3610.9|3616.1|3610.1|3618.9|3612.9|3614.6|3608.6|83
1644249300000|2022-02-07 15:55:00|3616.4|3610.4|3628.9|3622.9|3631.1|3625.1|3616.4|3610.4|192
1644249600000|2022-02-07 16:00:00|3628.6|3622.6|3627.4|3621.4|3628.6|3622.6|3626.9|3620.9|37
1644249900000|2022-02-07 16:05:00|3627.1|3621.1|3626.9|3620.9|3629.6|3623.6|3626.4|3620.4|46
1644250200000|2022-02-07 16:10:00|3627.1|3621.1|3628.9|3622.9|3629.4|3623.4|3625.1|3619.1|54
1644250500000|2022-02-07 16:15:00|3628.6|3622.6|3625.9|3619.9|3629.4|3623.4|3625.4|3619.4|36
1644250800000|2022-02-07 16:20:00|3625.6|3619.6|3625.1|3619.1|3626.9|3620.9|3623.9|3617.9|33
1644251100000|2022-02-07 16:25:00|3624.9|3618.9|3624.1|3618.1|3627.1|3621.1|3624.1|3618.1|40
1644251400000|2022-02-07 16:30:00|3624.9|3618.9|3625.6|3619.6|3627.6|3621.6|3624.1|3618.1|63
1644251700000|2022-02-07 16:35:00|3625.9|3619.9|3625.9|3619.9|3627.4|3621.4|3624.9|3618.9|48
1644252000000|2022-02-07 16:40:00|3626.1|3620.1|3625.9|3619.9|3628.4|3622.4|3624.9|3618.9|65
1644252300000|2022-02-07 16:45:00|3625.6|3619.6|3624.4|3618.4|3626.6|3620.6|3624.1|3618.1|70
1644252600000|2022-02-07 16:50:00|3624.1|3618.1|3619.6|3613.6|3625.4|3619.4|3619.4|3613.4|69
1644252900000|2022-02-07 16:55:00|3619.9|3613.9|3624.9|3618.9|3624.9|3618.9|3619.9|3613.9|47
1644253200000|2022-02-07 17:00:00|3625.1|3619.1|3630.1|3624.1|3630.1|3624.1|3623.9|3617.9|35
1644253500000|2022-02-07 17:05:00|3630.4|3624.4|3623.6|3617.6|3630.6|3624.6|3623.6|3617.6|43
1644253800000|2022-02-07 17:10:00|3623.9|3617.9|3624.4|3618.4|3626.1|3620.1|3621.9|3615.9|50
1644254100000|2022-02-07 17:15:00|3624.1|3618.1|3626.6|3620.6|3627.9|3621.9|3624.1|3618.1|36
1644254400000|2022-02-07 17:20:00|3626.9|3620.9|3630.1|3624.1|3630.1|3624.1|3626.9|3620.9|23
1644254700000|2022-02-07 17:25:00|3629.9|3623.9|3627.9|3621.9|3631.9|3625.9|3627.9|3621.9|29
1644255000000|2022-02-07 17:30:00|3628.1|3622.1|3630.9|3624.9|3630.9|3624.9|3627.4|3621.4|18
1644255300000|2022-02-07 17:35:00|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|8
1644255600000|2022-02-07 17:40:00|3631.1|3625.1|3633.9|3627.9|3635.4|3629.4|3631.1|3625.1|22
1644255900000|2022-02-07 17:45:00|3633.6|3627.6|3633.6|3627.6|3635.1|3629.1|3632.9|3626.9|21
1644256200000|2022-02-07 17:50:00|3633.4|3627.4|3631.6|3625.6|3633.4|3627.4|3631.6|3625.6|5
1644256500000|2022-02-07 17:55:00|3631.8|3625.8|3629.6|3623.6|3633.6|3627.6|3629.1|3623.1|16
1644282000000|2022-02-08 01:00:00|3629.9|3623.9|3632.4|3626.4|3633.6|3627.6|3629.9|3623.9|10
1644282300000|2022-02-08 01:05:00|3632.1|3626.1|3630.9|3624.9|3632.9|3626.9|3629.1|3623.1|25
1644282600000|2022-02-08 01:10:00|3631.1|3625.1|3632.6|3626.6|3634.1|3628.1|3631.1|3625.1|44
1644282900000|2022-02-08 01:15:00|3632.4|3626.4|3631.4|3625.4|3633.1|3627.1|3631.1|3625.1|32
1644283200000|2022-02-08 01:20:00|3631.1|3625.1|3625.1|3619.1|3631.4|3625.4|3624.4|3618.4|75
1644283500000|2022-02-08 01:25:00|3625.9|3619.9|3624.6|3618.6|3626.6|3620.6|3622.4|3616.4|40
1644283800000|2022-02-08 01:30:00|3624.9|3618.9|3627.1|3621.1|3627.6|3621.6|3624.9|3618.9|44
1644284100000|2022-02-08 01:35:00|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3624.1|3618.1|25
1644284400000|2022-02-08 01:40:00|3627.1|3621.1|3629.9|3623.9|3630.6|3624.6|3627.1|3621.1|91
1644284700000|2022-02-08 01:45:00|3630.1|3624.1|3630.4|3624.4|3631.9|3625.9|3628.9|3622.9|65
1644285000000|2022-02-08 01:50:00|3630.6|3624.6|3638.6|3632.6|3639.1|3633.1|3630.6|3624.6|59
1644285300000|2022-02-08 01:55:00|3638.9|3632.9|3639.4|3633.4|3640.6|3634.6|3635.9|3629.9|98
1644285600000|2022-02-08 02:00:00|3639.6|3633.6|3640.9|3634.9|3644.6|3638.6|3639.6|3633.6|63
1644285900000|2022-02-08 02:05:00|3640.6|3634.6|3641.1|3635.1|3642.1|3636.1|3640.1|3634.1|37
1644286200000|2022-02-08 02:10:00|3641.4|3635.4|3637.4|3631.4|3641.4|3635.4|3636.6|3630.6|44
1644286500000|2022-02-08 02:15:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1644286800000|2022-02-08 02:20:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644287100000|2022-02-08 02:25:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644287400000|2022-02-08 02:30:00|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3633.9|3627.9|34
1644287700000|2022-02-08 02:35:00|3635.6|3629.6|3637.4|3631.4|3637.4|3631.4|3635.6|3629.6|16
1644288000000|2022-02-08 02:40:00|3637.6|3631.6|3638.9|3632.9|3640.6|3634.6|3637.6|3631.6|22
1644288300000|2022-02-08 02:45:00|3639.1|3633.1|3638.4|3632.4|3640.4|3634.4|3638.1|3632.1|25
1644288600000|2022-02-08 02:50:00|3638.1|3632.1|3642.1|3636.1|3642.6|3636.6|3638.1|3632.1|32
1644288900000|2022-02-08 02:55:00|3642.4|3636.4|3641.9|3635.9|3644.1|3638.1|3640.9|3634.9|45
1644289200000|2022-02-08 03:00:00|3641.6|3635.6|3642.4|3636.4|3642.6|3636.6|3639.1|3633.1|61
1644289500000|2022-02-08 03:05:00|3643.3|3637.3|3641.6|3635.6|3645.4|3639.4|3640.9|3634.9|71
1644289800000|2022-02-08 03:10:00|3640.6|3634.6|3645.6|3639.6|3646.4|3640.4|3640.6|3634.6|64
1644290100000|2022-02-08 03:15:00|3645.9|3639.9|3646.1|3640.1|3646.6|3640.6|3644.9|3638.9|52
1644290400000|2022-02-08 03:20:00|3644.9|3638.9|3646.6|3640.6|3646.9|3640.9|3644.9|3638.9|46
1644290700000|2022-02-08 03:25:00|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3644.6|3638.6|38
1644291000000|2022-02-08 03:30:00|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3645.4|3639.4|5
1644291300000|2022-02-08 03:35:00|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644291600000|2022-02-08 03:40:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644291900000|2022-02-08 03:45:00|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|6
1644292500000|2022-02-08 03:55:00|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1644292800000|2022-02-08 04:00:00|3647.4|3641.4|3644.6|3638.6|3648.9|3642.9|3643.9|3637.9|27
1644293100000|2022-02-08 04:05:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|5
1644293400000|2022-02-08 04:10:00|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|4
1644293700000|2022-02-08 04:15:00|3645.4|3639.4|3647.4|3641.4|3647.4|3641.4|3645.4|3639.4|18
1644294000000|2022-02-08 04:20:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|8
1644294300000|2022-02-08 04:25:00|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3644.1|3638.1|14
1644294600000|2022-02-08 04:30:00|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|3
1644294900000|2022-02-08 04:35:00|3645.4|3639.4|3644.6|3638.6|3645.4|3639.4|3644.6|3638.6|4
1644295200000|2022-02-08 04:40:00|3644.9|3638.9|3641.5|3635.5|3645.1|3639.1|3641.4|3635.4|6
1644295500000|2022-02-08 04:45:00|3640.9|3634.9|3645.1|3639.1|3645.1|3639.1|3640.9|3634.9|9
1644295800000|2022-02-08 04:50:00|3644.9|3638.9|3641.1|3635.1|3644.9|3638.9|3641.1|3635.1|9
1644296100000|2022-02-08 04:55:00|3640.9|3634.9|3638.6|3632.6|3640.9|3634.9|3638.6|3632.6|9
1644296400000|2022-02-08 05:00:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3636.1|3630.1|12
1644296700000|2022-02-08 05:05:00|3638.1|3632.1|3635.1|3629.1|3638.1|3632.1|3631.3|3625.3|42
1644297000000|2022-02-08 05:10:00|3634.9|3628.9|3639.1|3633.1|3639.1|3633.1|3634.9|3628.9|11
1644297300000|2022-02-08 05:15:00|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3638.1|3632.1|10
1644297600000|2022-02-08 05:20:00|3639.6|3633.6|3637.6|3631.6|3639.6|3633.6|3637.6|3631.6|3
1644297900000|2022-02-08 05:25:00|3638.4|3632.4|3642.6|3636.6|3642.6|3636.6|3637.9|3631.9|15
1644298200000|2022-02-08 05:30:00|3641.9|3635.9|3639.6|3633.6|3641.9|3635.9|3636.1|3630.1|120
1644298500000|2022-02-08 05:35:00|3639.9|3633.9|3644.6|3638.6|3644.6|3638.6|3639.9|3633.9|50
1644298800000|2022-02-08 05:40:00|3644.9|3638.9|3659.4|3653.4|3659.4|3653.4|3644.9|3638.9|71
1644299100000|2022-02-08 05:45:00|3659.1|3653.1|3658.1|3652.1|3659.9|3653.9|3655.9|3649.9|92
1644299400000|2022-02-08 05:50:00|3657.9|3651.9|3645.6|3639.6|3658.1|3652.1|3645.1|3639.1|101
1644299700000|2022-02-08 05:55:00|3645.1|3639.1|3635.9|3629.9|3645.1|3639.1|3633.6|3627.6|86
1644300000000|2022-02-08 06:00:00|3636.1|3630.1|3637.4|3631.4|3638.4|3632.4|3634.6|3628.6|53
1644300300000|2022-02-08 06:05:00|3637.6|3631.6|3639.4|3633.4|3640.4|3634.4|3636.6|3630.6|60
1644300600000|2022-02-08 06:10:00|3639.6|3633.6|3640.6|3634.6|3641.6|3635.6|3639.6|3633.6|39
1644300900000|2022-02-08 06:15:00|3640.9|3634.9|3638.6|3632.6|3641.1|3635.1|3638.4|3632.4|42
1644301200000|2022-02-08 06:20:00|3638.9|3632.9|3638.6|3632.6|3640.4|3634.4|3638.6|3632.6|48
1644301500000|2022-02-08 06:25:00|3638.9|3632.9|3635.6|3629.6|3639.1|3633.1|3635.6|3629.6|54
1644301800000|2022-02-08 06:30:00|3635.9|3629.9|3642.6|3636.6|3642.6|3636.6|3635.6|3629.6|51
1644302100000|2022-02-08 06:35:00|3642.4|3636.4|3649.9|3643.9|3650.9|3644.9|3642.4|3636.4|61
1644302400000|2022-02-08 06:40:00|3650.1|3644.1|3657.4|3651.4|3657.4|3651.4|3650.1|3644.1|66
1644302700000|2022-02-08 06:45:00|3657.9|3651.9|3656.1|3650.1|3659.1|3653.1|3651.6|3645.6|114
1644303000000|2022-02-08 06:50:00|3656.4|3650.4|3656.6|3650.6|3657.4|3651.4|3651.8|3645.8|113
1644303300000|2022-02-08 06:55:00|3656.4|3650.4|3650.4|3644.4|3656.6|3650.6|3648.4|3642.4|146
1644303600000|2022-02-08 07:00:00|3650.6|3644.6|3646.4|3640.4|3651.6|3645.6|3646.1|3640.1|35
1644303900000|2022-02-08 07:05:00|3646.1|3640.1|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|6
1644304200000|2022-02-08 07:10:00|3646.6|3640.6|3644.6|3638.6|3648.1|3642.1|3644.6|3638.6|40
1644304500000|2022-02-08 07:15:00|3644.4|3638.4|3643.1|3637.1|3644.4|3638.4|3642.9|3636.9|10
1644304800000|2022-02-08 07:20:00|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|9
1644305100000|2022-02-08 07:25:00|3643.1|3637.1|3640.9|3634.9|3643.4|3637.4|3640.6|3634.6|23
1644305400000|2022-02-08 07:30:00|3641.1|3635.1|3641.1|3635.1|3642.6|3636.6|3640.6|3634.6|37
1644305700000|2022-02-08 07:35:00|3641.9|3635.9|3642.6|3636.6|3642.9|3636.9|3641.6|3635.6|16
1644306000000|2022-02-08 07:40:00|3642.4|3636.4|3641.9|3635.9|3642.9|3636.9|3641.1|3635.1|21
1644306300000|2022-02-08 07:45:00|3642.1|3636.1|3640.9|3634.9|3644.4|3638.4|3640.9|3634.9|15
1644306600000|2022-02-08 07:50:00|3641.1|3635.1|3642.1|3636.1|3642.6|3636.6|3640.4|3634.4|34
1644306900000|2022-02-08 07:55:00|3642.4|3636.4|3642.1|3636.1|3643.9|3637.9|3641.1|3635.1|41
1644307200000|2022-02-08 08:00:00|3640.9|3634.9|3651.3|3645.3|3657.3|3651.3|3640.1|3634.1|91
1644307500000|2022-02-08 08:05:00|3651|3645|3655.9|3649.9|3657.1|3651.1|3651|3645|49
1644307800000|2022-02-08 08:10:00|3655.6|3649.6|3648.4|3642.4|3655.6|3649.6|3647.4|3641.4|32
1644308100000|2022-02-08 08:15:00|3648.1|3642.1|3644.9|3638.9|3650.9|3644.9|3644.1|3638.1|51
1644308400000|2022-02-08 08:20:00|3644.6|3638.6|3643.6|3637.6|3645.1|3639.1|3642.4|3636.4|58
1644308700000|2022-02-08 08:25:00|3644.1|3638.1|3649.5|3643.5|3651.9|3645.9|3643.4|3637.4|39
1644309000000|2022-02-08 08:30:00|3649.3|3643.3|3645.4|3639.4|3649.3|3643.3|3643.9|3637.9|36
1644309300000|2022-02-08 08:35:00|3645.1|3639.1|3646.1|3640.1|3646.9|3640.9|3644.9|3638.9|23
1644309600000|2022-02-08 08:40:00|3645.9|3639.9|3645.6|3639.6|3646.1|3640.1|3643.1|3637.1|52
1644309900000|2022-02-08 08:45:00|3645.4|3639.4|3653.4|3647.4|3653.4|3647.4|3645.1|3639.1|39
1644310200000|2022-02-08 08:50:00|3652.9|3646.9|3655.9|3649.9|3656.1|3650.1|3652.6|3646.6|16
1644310500000|2022-02-08 08:55:00|3655.4|3649.4|3651.1|3645.1|3655.4|3649.4|3649.6|3643.6|44
1644310800000|2022-02-08 09:00:00|3651.4|3645.4|3655.4|3649.4|3657.1|3651.1|3651.4|3645.4|42
1644311100000|2022-02-08 09:05:00|3654.9|3648.9|3653.6|3647.6|3655.4|3649.4|3652.1|3646.1|33
1644311400000|2022-02-08 09:10:00|3651.3|3645.3|3645.6|3639.6|3651.3|3645.3|3643.6|3637.6|76
1644311700000|2022-02-08 09:15:00|3645.9|3639.9|3646.1|3640.1|3646.9|3640.9|3645.6|3639.6|24
1644312000000|2022-02-08 09:20:00|3646.4|3640.4|3641.6|3635.6|3646.9|3640.9|3639.8|3633.8|23
1644312300000|2022-02-08 09:25:00|3641.9|3635.9|3636.6|3630.6|3642.4|3636.4|3636.6|3630.6|28
1644312600000|2022-02-08 09:30:00|3637.1|3631.1|3639.4|3633.4|3641.1|3635.1|3637.1|3631.1|31
1644312900000|2022-02-08 09:35:00|3639.1|3633.1|3639.4|3633.4|3639.6|3633.6|3637.4|3631.4|26
1644313200000|2022-02-08 09:40:00|3639.6|3633.6|3638.4|3632.4|3640.6|3634.6|3638.4|3632.4|30
1644313500000|2022-02-08 09:45:00|3638.1|3632.1|3636.6|3630.6|3639.1|3633.1|3636.4|3630.4|26
1644313800000|2022-02-08 09:50:00|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3634.1|3628.1|46
1644314100000|2022-02-08 09:55:00|3637.4|3631.4|3632.4|3626.4|3637.4|3631.4|3631.4|3625.4|44
1644314400000|2022-02-08 10:00:00|3632.9|3626.9|3630.1|3624.1|3633.1|3627.1|3629.4|3623.4|36
1644314700000|2022-02-08 10:05:00|3629.9|3623.9|3632.9|3626.9|3632.9|3626.9|3627.6|3621.6|46
1644315000000|2022-02-08 10:10:00|3632.1|3626.1|3637.9|3631.9|3638.4|3632.4|3630.9|3624.9|41
1644315300000|2022-02-08 10:15:00|3637.6|3631.6|3637.6|3631.6|3639.1|3633.1|3636.4|3630.4|41
1644315600000|2022-02-08 10:20:00|3637.4|3631.4|3631.9|3625.9|3637.9|3631.9|3631.9|3625.9|27
1644315900000|2022-02-08 10:25:00|3631.6|3625.6|3627.1|3621.1|3631.6|3625.6|3627.1|3621.1|28
1644316200000|2022-02-08 10:30:00|3627.6|3621.6|3632.9|3626.9|3633.4|3627.4|3627.6|3621.6|70
1644316500000|2022-02-08 10:35:00|3632.6|3626.6|3636.6|3630.6|3637.4|3631.4|3631.4|3625.4|31
1644316800000|2022-02-08 10:40:00|3636.4|3630.4|3636.4|3630.4|3636.6|3630.6|3633.9|3627.9|23
1644317100000|2022-02-08 10:45:00|3636.1|3630.1|3633.9|3627.9|3636.1|3630.1|3633.9|3627.9|21
1644317400000|2022-02-08 10:50:00|3634.1|3628.1|3629.6|3623.6|3634.4|3628.4|3629.1|3623.1|36
1644317700000|2022-02-08 10:55:00|3629.4|3623.4|3629.6|3623.6|3632.1|3626.1|3628.9|3622.9|35
1644318000000|2022-02-08 11:00:00|3629.9|3623.9|3631.6|3625.6|3632.4|3626.4|3629.6|3623.6|39
1644318300000|2022-02-08 11:05:00|3631.9|3625.9|3636.1|3630.1|3636.9|3630.9|3631.9|3625.9|38
1644318600000|2022-02-08 11:10:00|3636.4|3630.4|3632.1|3626.1|3638.6|3632.6|3631.1|3625.1|47
1644318900000|2022-02-08 11:15:00|3631.9|3625.9|3634.1|3628.1|3634.4|3628.4|3631.4|3625.4|21
1644319200000|2022-02-08 11:20:00|3634.9|3628.9|3633.4|3627.4|3635.1|3629.1|3632.9|3626.9|24
1644319500000|2022-02-08 11:25:00|3633.9|3627.9|3632.4|3626.4|3634.6|3628.6|3632.4|3626.4|25
1644319800000|2022-02-08 11:30:00|3633.4|3627.4|3637.1|3631.1|3638.6|3632.6|3633.4|3627.4|31
1644320100000|2022-02-08 11:35:00|3636.9|3630.9|3635.6|3629.6|3637.1|3631.1|3633.6|3627.6|39
1644320400000|2022-02-08 11:40:00|3635.9|3629.9|3637.9|3631.9|3638.4|3632.4|3634.6|3628.6|26
1644320700000|2022-02-08 11:45:00|3637.4|3631.4|3639.4|3633.4|3639.9|3633.9|3637.4|3631.4|38
1644321000000|2022-02-08 11:50:00|3639.1|3633.1|3637.4|3631.4|3639.4|3633.4|3636.9|3630.9|22
1644321300000|2022-02-08 11:55:00|3637.1|3631.1|3635.6|3629.6|3638.6|3632.6|3635.6|3629.6|27
1644321600000|2022-02-08 12:00:00|3635.4|3629.4|3632.1|3626.1|3635.6|3629.6|3632.1|3626.1|31
1644321900000|2022-02-08 12:05:00|3632.4|3626.4|3635.9|3629.9|3636.1|3630.1|3632.1|3626.1|24
1644322200000|2022-02-08 12:10:00|3636.9|3630.9|3635.1|3629.1|3637.1|3631.1|3633.6|3627.6|27
1644322500000|2022-02-08 12:15:00|3636.1|3630.1|3638.4|3632.4|3638.4|3632.4|3634.1|3628.1|23
1644322800000|2022-02-08 12:20:00|3638.6|3632.6|3637.4|3631.4|3638.9|3632.9|3636.6|3630.6|17
1644323100000|2022-02-08 12:25:00|3637.6|3631.6|3639.1|3633.1|3639.4|3633.4|3636.6|3630.6|23
1644323400000|2022-02-08 12:30:00|3639.9|3633.9|3640.9|3634.9|3645.1|3639.1|3639.1|3633.1|36
1644323700000|2022-02-08 12:35:00|3641.1|3635.1|3639.4|3633.4|3642.6|3636.6|3639.4|3633.4|38
1644324000000|2022-02-08 12:40:00|3639.6|3633.6|3642.1|3636.1|3642.1|3636.1|3639.6|3633.6|24
1644324300000|2022-02-08 12:45:00|3641.6|3635.6|3641.9|3635.9|3642.6|3636.6|3640.1|3634.1|32
1644324600000|2022-02-08 12:50:00|3642.1|3636.1|3643.9|3637.9|3644.4|3638.4|3637.4|3631.4|53
1644324900000|2022-02-08 12:55:00|3644.1|3638.1|3641.5|3635.5|3646.6|3640.6|3636.6|3630.6|71
1644325200000|2022-02-08 13:00:00|3641.3|3635.3|3623.5|3617.5|3641.3|3635.3|3613.8|3607.8|466
1644325500000|2022-02-08 13:05:00|3623|3617|3619.9|3613.9|3628.5|3622.5|3619.6|3613.6|259
1644325800000|2022-02-08 13:10:00|3620.1|3614.1|3625.1|3619.1|3627.9|3621.9|3616.9|3610.9|151
1644326100000|2022-02-08 13:15:00|3625.4|3619.4|3621.9|3615.9|3627.4|3621.4|3621.9|3615.9|123
1644326400000|2022-02-08 13:20:00|3622.4|3616.4|3622.1|3616.1|3622.9|3616.9|3617.6|3611.6|191
1644326700000|2022-02-08 13:25:00|3622.4|3616.4|3627.1|3621.1|3628.1|3622.1|3622.4|3616.4|163
1644327000000|2022-02-08 13:30:00|3627.6|3621.6|3629.6|3623.6|3630.9|3624.9|3627.6|3621.6|103
1644327300000|2022-02-08 13:35:00|3629.9|3623.9|3625.9|3619.9|3630.4|3624.4|3625.4|3619.4|101
1644327600000|2022-02-08 13:40:00|3626.1|3620.1|3624.6|3618.6|3627.9|3621.9|3624.6|3618.6|104
1644327900000|2022-02-08 13:45:00|3624.4|3618.4|3626.1|3620.1|3627.4|3621.4|3623.6|3617.6|136
1644328200000|2022-02-08 13:50:00|3626.4|3620.4|3629.1|3623.1|3629.6|3623.6|3624.6|3618.6|113
1644328500000|2022-02-08 13:55:00|3630.1|3624.1|3627.4|3621.4|3632.1|3626.1|3627.4|3621.4|138
1644328800000|2022-02-08 14:00:00|3627.1|3621.1|3628.1|3622.1|3632.6|3626.6|3625.1|3619.1|226
1644329100000|2022-02-08 14:05:00|3627.9|3621.9|3635.1|3629.1|3635.6|3629.6|3627.1|3621.1|140
1644329400000|2022-02-08 14:10:00|3635.6|3629.6|3631.6|3625.6|3636.6|3630.6|3631.4|3625.4|85
1644329700000|2022-02-08 14:15:00|3631.4|3625.4|3628.6|3622.6|3632.4|3626.4|3626.9|3620.9|108
1644330000000|2022-02-08 14:20:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3625.6|3619.6|64
1644330300000|2022-02-08 14:25:00|3627.6|3621.6|3626.4|3620.4|3632.1|3626.1|3626.1|3620.1|102
1644330600000|2022-02-08 14:30:00|3626.1|3620.1|3625.9|3619.9|3627.1|3621.1|3624.1|3618.1|68
1644330900000|2022-02-08 14:35:00|3626.1|3620.1|3626.9|3620.9|3630.9|3624.9|3625.4|3619.4|82
1644331200000|2022-02-08 14:40:00|3626.6|3620.6|3625.6|3619.6|3627.9|3621.9|3624.4|3618.4|82
1644331500000|2022-02-08 14:45:00|3625.9|3619.9|3617.6|3611.6|3626.6|3620.6|3617.1|3611.1|95
1644331800000|2022-02-08 14:50:00|3617.4|3611.4|3616.1|3610.1|3619.4|3613.4|3616.1|3610.1|108
1644332100000|2022-02-08 14:55:00|3616.4|3610.4|3615.4|3609.4|3617.1|3611.1|3615.1|3609.1|86
1644332400000|2022-02-08 15:00:00|3615.6|3609.6|3617.6|3611.6|3617.6|3611.6|3613.9|3607.9|69
1644332700000|2022-02-08 15:05:00|3617.4|3611.4|3616.9|3610.9|3617.9|3611.9|3615.9|3609.9|82
1644333000000|2022-02-08 15:10:00|3616.6|3610.6|3613.9|3607.9|3617.9|3611.9|3612.9|3606.9|85
1644333300000|2022-02-08 15:15:00|3613.6|3607.6|3608.4|3602.4|3614.1|3608.1|3607.9|3601.9|105
1644333600000|2022-02-08 15:20:00|3607.9|3601.9|3605.6|3599.6|3608.4|3602.4|3604.9|3598.9|95
1644333900000|2022-02-08 15:25:00|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3603.4|3597.4|73
1644334200000|2022-02-08 15:30:00|3604.6|3598.6|3604.9|3598.9|3609.4|3603.4|3603.6|3597.6|104
1644334500000|2022-02-08 15:35:00|3604.6|3598.6|3606.4|3600.4|3607.9|3601.9|3603.9|3597.9|80
1644334800000|2022-02-08 15:40:00|3606.1|3600.1|3604.4|3598.4|3606.1|3600.1|3602.6|3596.6|139
1644335100000|2022-02-08 15:45:00|3604.1|3598.1|3601.9|3595.9|3606.4|3600.4|3600.4|3594.4|126
1644335400000|2022-02-08 15:50:00|3603.1|3597.1|3596.3|3590.3|3603.1|3597.1|3595.5|3589.5|117
1644335700000|2022-02-08 15:55:00|3596|3590|3599.1|3593.1|3600.9|3594.9|3593.3|3587.3|216
1644336000000|2022-02-08 16:00:00|3598.9|3592.9|3596.6|3590.6|3598.9|3592.9|3594.9|3588.9|83
1644336300000|2022-02-08 16:05:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.1|3589.1|29
1644336600000|2022-02-08 16:10:00|3596.4|3590.4|3595.9|3589.9|3597.4|3591.4|3595.4|3589.4|45
1644336900000|2022-02-08 16:15:00|3596.1|3590.1|3598.9|3592.9|3598.9|3592.9|3595.9|3589.9|55
1644337200000|2022-02-08 16:20:00|3598.6|3592.6|3595.1|3589.1|3598.6|3592.6|3594.9|3588.9|42
1644337500000|2022-02-08 16:25:00|3595.4|3589.4|3596.1|3590.1|3596.6|3590.6|3595.4|3589.4|23
1644337800000|2022-02-08 16:30:00|3595.9|3589.9|3595.1|3589.1|3597.1|3591.1|3594.4|3588.4|52
1644338100000|2022-02-08 16:35:00|3595.6|3589.6|3598.6|3592.6|3598.9|3592.9|3595.6|3589.6|51
1644338400000|2022-02-08 16:40:00|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.6|3592.6|43
1644338700000|2022-02-08 16:45:00|3598.9|3592.9|3599.1|3593.1|3600.4|3594.4|3598.6|3592.6|73
1644339000000|2022-02-08 16:50:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3598.4|3592.4|24
1644339300000|2022-02-08 16:55:00|3599.6|3593.6|3600.4|3594.4|3602.9|3596.9|3598.6|3592.6|48
1644339600000|2022-02-08 17:00:00|3600.6|3594.6|3599.1|3593.1|3600.6|3594.6|3599.1|3593.1|8
1644339900000|2022-02-08 17:05:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1644340200000|2022-02-08 17:10:00|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.4|3593.4|4
1644340500000|2022-02-08 17:15:00|3599.1|3593.1|3597.4|3591.4|3599.9|3593.9|3597.1|3591.1|20
1644340800000|2022-02-08 17:20:00|3597.1|3591.1|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|8
1644341100000|2022-02-08 17:25:00|3597.1|3591.1|3596.6|3590.6|3598.1|3592.1|3596.6|3590.6|13
1644341400000|2022-02-08 17:30:00|3596.9|3590.9|3606.1|3600.1|3606.4|3600.4|3596.9|3590.9|37
1644341700000|2022-02-08 17:35:00|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.1|3599.1|13
1644342000000|2022-02-08 17:40:00|3605.4|3599.4|3605.9|3599.9|3606.6|3600.6|3604.1|3598.1|15
1644342300000|2022-02-08 17:45:00|3603.9|3597.9|3605.1|3599.1|3605.1|3599.1|3602.6|3596.6|13
1644342600000|2022-02-08 17:50:00|3604.1|3598.1|3604.4|3598.4|3605.6|3599.6|3604.1|3598.1|14
1644342900000|2022-02-08 17:55:00|3604.3|3598.3|3603.5|3597.5|3604.8|3598.8|3600.8|3594.8|25
1644368400000|2022-02-09 01:00:00|3600.8|3594.8|3604.8|3598.8|3605|3599|3597|3591|75
1644368700000|2022-02-09 01:05:00|3605|3599|3602.4|3596.4|3605.4|3599.4|3600.9|3594.9|37
1644369000000|2022-02-09 01:10:00|3602.1|3596.1|3598.1|3592.1|3602.1|3596.1|3597.9|3591.9|14
1644369300000|2022-02-09 01:15:00|3598.4|3592.4|3599.9|3593.9|3600.6|3594.6|3598.4|3592.4|36
1644369600000|2022-02-09 01:20:00|3600.4|3594.4|3602.9|3596.9|3603.4|3597.4|3600.1|3594.1|24
1644369900000|2022-02-09 01:25:00|3603.6|3597.6|3605.9|3599.9|3606.6|3600.6|3601.9|3595.9|69
1644370200000|2022-02-09 01:30:00|3606.1|3600.1|3605.4|3599.4|3607.6|3601.6|3605.1|3599.1|33
1644370500000|2022-02-09 01:35:00|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.1|3599.1|9
1644370800000|2022-02-09 01:40:00|3606.9|3600.9|3606.9|3600.9|3607.1|3601.1|3606.1|3600.1|10
1644371100000|2022-02-09 01:45:00|3607.1|3601.1|3604.1|3598.1|3607.9|3601.9|3603.9|3597.9|19
1644371400000|2022-02-09 01:50:00|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.1|3597.1|8
1644371700000|2022-02-09 01:55:00|3603.6|3597.6|3604.6|3598.6|3604.9|3598.9|3603.1|3597.1|24
1644372000000|2022-02-09 02:00:00|3604.4|3598.4|3604.4|3598.4|3606.1|3600.1|3603.4|3597.4|44
1644372300000|2022-02-09 02:05:00|3604.6|3598.6|3604.1|3598.1|3605.4|3599.4|3603.6|3597.6|18
1644372600000|2022-02-09 02:10:00|3604.4|3598.4|3603.6|3597.6|3604.6|3598.6|3600.9|3594.9|32
1644372900000|2022-02-09 02:15:00|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|3
1644373200000|2022-02-09 02:20:00|3604.4|3598.4|3602.9|3596.9|3604.4|3598.4|3602.9|3596.9|3
1644373500000|2022-02-09 02:25:00|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1644373800000|2022-02-09 02:30:00|3603.9|3597.9|3602.9|3596.9|3605.1|3599.1|3601.4|3595.4|44
1644374100000|2022-02-09 02:35:00|3602.6|3596.6|3603|3597|3605.4|3599.4|3601.6|3595.6|48
1644374400000|2022-02-09 02:40:00|3603.1|3597.1|3603.9|3597.9|3603.9|3597.9|3601.9|3595.9|30
1644374700000|2022-02-09 02:45:00|3604.1|3598.1|3604.9|3598.9|3605.1|3599.1|3602.9|3596.9|73
1644375000000|2022-02-09 02:50:00|3604.6|3598.6|3602.9|3596.9|3604.6|3598.6|3602.6|3596.6|41
1644375300000|2022-02-09 02:55:00|3603.1|3597.1|3597.4|3591.4|3603.6|3597.6|3595.9|3589.9|100
1644375600000|2022-02-09 03:00:00|3598.4|3592.4|3602.6|3596.6|3602.6|3596.6|3597.4|3591.4|82
1644375900000|2022-02-09 03:05:00|3602.9|3596.9|3605.6|3599.6|3606.1|3600.1|3602.6|3596.6|50
1644376200000|2022-02-09 03:10:00|3605.9|3599.9|3608.4|3602.4|3609.6|3603.6|3605.9|3599.9|50
1644376500000|2022-02-09 03:15:00|3607.9|3601.9|3611.1|3605.1|3611.4|3605.4|3607.6|3601.6|62
1644376800000|2022-02-09 03:20:00|3611.4|3605.4|3611.9|3605.9|3612.6|3606.6|3611.1|3605.1|48
1644377100000|2022-02-09 03:25:00|3611.6|3605.6|3609.6|3603.6|3611.6|3605.6|3609.4|3603.4|47
1644377400000|2022-02-09 03:30:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644377700000|2022-02-09 03:35:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644379500000|2022-02-09 04:05:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644381000000|2022-02-09 04:30:00|3610.6|3604.6|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|4
1644381600000|2022-02-09 04:40:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644381900000|2022-02-09 04:45:00|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1644382500000|2022-02-09 04:55:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644382800000|2022-02-09 05:00:00|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644383100000|2022-02-09 05:05:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644383700000|2022-02-09 05:15:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644384300000|2022-02-09 05:25:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644384600000|2022-02-09 05:30:00|3611.9|3605.9|3605.1|3599.1|3612.4|3606.4|3605.1|3599.1|68
1644384900000|2022-02-09 05:35:00|3604.9|3598.9|3605.4|3599.4|3606.1|3600.1|3604.4|3598.4|52
1644385200000|2022-02-09 05:40:00|3605.1|3599.1|3606.6|3600.6|3607.4|3601.4|3604.9|3598.9|20
1644385500000|2022-02-09 05:45:00|3606.9|3600.9|3604.6|3598.6|3607.9|3601.9|3603.9|3597.9|37
1644385800000|2022-02-09 05:50:00|3604.9|3598.9|3599.6|3593.6|3604.9|3598.9|3599.6|3593.6|58
1644386100000|2022-02-09 05:55:00|3599.4|3593.4|3600.6|3594.6|3600.6|3594.6|3597.4|3591.4|81
1644386400000|2022-02-09 06:00:00|3600.9|3594.9|3600.4|3594.4|3602.6|3596.6|3599.6|3593.6|72
1644386700000|2022-02-09 06:05:00|3600.6|3594.6|3602.6|3596.6|3603.4|3597.4|3600.1|3594.1|41
1644387000000|2022-02-09 06:10:00|3602.4|3596.4|3608.6|3602.6|3608.6|3602.6|3602.1|3596.1|58
1644387300000|2022-02-09 06:15:00|3609.4|3603.4|3605.4|3599.4|3609.4|3603.4|3605.4|3599.4|45
1644387600000|2022-02-09 06:20:00|3604.9|3598.9|3606.6|3600.6|3608.4|3602.4|3604.6|3598.6|40
1644387900000|2022-02-09 06:25:00|3606.4|3600.4|3612.1|3606.1|3612.1|3606.1|3606.4|3600.4|66
1644388200000|2022-02-09 06:30:00|3611.6|3605.6|3613.9|3607.9|3616.1|3610.1|3610.6|3604.6|83
1644388500000|2022-02-09 06:35:00|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3612.1|3606.1|19
1644388800000|2022-02-09 06:40:00|3614.1|3608.1|3614.9|3608.9|3616.4|3610.4|3614.1|3608.1|27
1644389100000|2022-02-09 06:45:00|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3611.6|3605.6|30
1644389400000|2022-02-09 06:50:00|3614.1|3608.1|3616.1|3610.1|3616.1|3610.1|3613.4|3607.4|33
1644389700000|2022-02-09 06:55:00|3616.4|3610.4|3616.6|3610.6|3618.9|3612.9|3614.9|3608.9|82
1644390000000|2022-02-09 07:00:00|3616.9|3610.9|3613.9|3607.9|3617.1|3611.1|3613.1|3607.1|20
1644390300000|2022-02-09 07:05:00|3613.6|3607.6|3606.4|3600.4|3613.6|3607.6|3605.1|3599.1|38
1644390600000|2022-02-09 07:10:00|3606.6|3600.6|3609.6|3603.6|3610.1|3604.1|3606.6|3600.6|17
1644390900000|2022-02-09 07:15:00|3609.4|3603.4|3605.6|3599.6|3609.4|3603.4|3605.6|3599.6|22
1644391200000|2022-02-09 07:20:00|3605.1|3599.1|3603.4|3597.4|3605.9|3599.9|3602.1|3596.1|31
1644391500000|2022-02-09 07:25:00|3603.1|3597.1|3602.9|3596.9|3604.1|3598.1|3601.9|3595.9|19
1644391800000|2022-02-09 07:30:00|3603.1|3597.1|3599.4|3593.4|3603.1|3597.1|3598.6|3592.6|41
1644392100000|2022-02-09 07:35:00|3599.1|3593.1|3598.1|3592.1|3599.1|3593.1|3597.4|3591.4|27
1644392400000|2022-02-09 07:40:00|3597.9|3591.9|3597.4|3591.4|3598.6|3592.6|3597.4|3591.4|34
1644392700000|2022-02-09 07:45:00|3597.1|3591.1|3596.4|3590.4|3597.4|3591.4|3595.6|3589.6|18
1644393000000|2022-02-09 07:50:00|3596.1|3590.1|3598.4|3592.4|3598.4|3592.4|3595.9|3589.9|25
1644393300000|2022-02-09 07:55:00|3598.9|3592.9|3596.6|3590.6|3600.1|3594.1|3595.9|3589.9|26
1644393600000|2022-02-09 08:00:00|3596.4|3590.4|3595.9|3589.9|3602.3|3596.3|3595.6|3589.6|58
1644393900000|2022-02-09 08:05:00|3594.9|3588.9|3593.4|3587.4|3595.6|3589.6|3591.4|3585.4|52
1644394200000|2022-02-09 08:10:00|3593.6|3587.6|3594.4|3588.4|3594.4|3588.4|3591.4|3585.4|58
1644394500000|2022-02-09 08:15:00|3593.9|3587.9|3592.4|3586.4|3594.1|3588.1|3591.6|3585.6|33
1644394800000|2022-02-09 08:20:00|3592.6|3586.6|3595.6|3589.6|3598.9|3592.9|3591.9|3585.9|32
1644395100000|2022-02-09 08:25:00|3595.4|3589.4|3595.4|3589.4|3599.4|3593.4|3594.9|3588.9|48
1644395400000|2022-02-09 08:30:00|3594.9|3588.9|3597.1|3591.1|3597.1|3591.1|3594.1|3588.1|15
1644395700000|2022-02-09 08:35:00|3597.4|3591.4|3595.9|3589.9|3598.1|3592.1|3595.4|3589.4|21
1644396000000|2022-02-09 08:40:00|3596.4|3590.4|3597.9|3591.9|3598.1|3592.1|3596.4|3590.4|56
1644396300000|2022-02-09 08:45:00|3597.6|3591.6|3600.1|3594.1|3601.1|3595.1|3595.9|3589.9|41
1644396600000|2022-02-09 08:50:00|3599.9|3593.9|3604.9|3598.9|3605.4|3599.4|3599.9|3593.9|38
1644396900000|2022-02-09 08:55:00|3605.1|3599.1|3607.1|3601.1|3607.9|3601.9|3604.9|3598.9|28
1644397200000|2022-02-09 09:00:00|3606.9|3600.9|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|36
1644397500000|2022-02-09 09:05:00|3607.1|3601.1|3611.1|3605.1|3611.4|3605.4|3606.6|3600.6|33
1644397800000|2022-02-09 09:10:00|3611.4|3605.4|3605.9|3599.9|3611.6|3605.6|3605.8|3599.8|29
1644398100000|2022-02-09 09:15:00|3606.1|3600.1|3606.6|3600.6|3606.9|3600.9|3604.9|3598.9|19
1644398400000|2022-02-09 09:20:00|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3604.9|3598.9|21
1644398700000|2022-02-09 09:25:00|3606.1|3600.1|3606.4|3600.4|3607.4|3601.4|3605.9|3599.9|16
1644399000000|2022-02-09 09:30:00|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|12
1644399300000|2022-02-09 09:35:00|3606.6|3600.6|3606.9|3600.9|3607.1|3601.1|3605.9|3599.9|18
1644399600000|2022-02-09 09:40:00|3607.1|3601.1|3610.1|3604.1|3610.1|3604.1|3606.6|3600.6|29
1644399900000|2022-02-09 09:45:00|3610.4|3604.4|3609.4|3603.4|3611.9|3605.9|3609.4|3603.4|18
1644400200000|2022-02-09 09:50:00|3609.6|3603.6|3612.6|3606.6|3612.9|3606.9|3609.4|3603.4|21
1644400500000|2022-02-09 09:55:00|3612.4|3606.4|3615.4|3609.4|3615.4|3609.4|3612.4|3606.4|24
1644400800000|2022-02-09 10:00:00|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3612.9|3606.9|24
1644401100000|2022-02-09 10:05:00|3616.1|3610.1|3615.1|3609.1|3617.4|3611.4|3615.1|3609.1|17
1644401400000|2022-02-09 10:10:00|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.1|3607.1|8
1644401700000|2022-02-09 10:15:00|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|13
1644402000000|2022-02-09 10:20:00|3614.6|3608.6|3611.6|3605.6|3615.9|3609.9|3611.4|3605.4|16
1644402300000|2022-02-09 10:25:00|3611.4|3605.4|3612.1|3606.1|3614.6|3608.6|3611.4|3605.4|15
1644402600000|2022-02-09 10:30:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|10
1644402900000|2022-02-09 10:35:00|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3609.9|3603.9|18
1644403200000|2022-02-09 10:40:00|3612.9|3606.9|3609.9|3603.9|3614.1|3608.1|3609.9|3603.9|14
1644403500000|2022-02-09 10:45:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3609.6|3603.6|6
1644403800000|2022-02-09 10:50:00|3610.1|3604.1|3609.1|3603.1|3610.1|3604.1|3608.9|3602.9|13
1644404100000|2022-02-09 10:55:00|3609.6|3603.6|3610.4|3604.4|3610.4|3604.4|3609.6|3603.6|5
1644404400000|2022-02-09 11:00:00|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.1|3603.1|5
1644404700000|2022-02-09 11:05:00|3609.6|3603.6|3609.9|3603.9|3610.9|3604.9|3608.9|3602.9|17
1644405000000|2022-02-09 11:10:00|3609.6|3603.6|3609.4|3603.4|3610.6|3604.6|3609.4|3603.4|8
1644405300000|2022-02-09 11:15:00|3609.1|3603.1|3606.9|3600.9|3609.1|3603.1|3606.6|3600.6|14
1644405600000|2022-02-09 11:20:00|3606.6|3600.6|3604.6|3598.6|3606.6|3600.6|3604.4|3598.4|11
1644405900000|2022-02-09 11:25:00|3605.1|3599.1|3606.1|3600.1|3606.4|3600.4|3604.9|3598.9|27
1644406200000|2022-02-09 11:30:00|3605.9|3599.9|3608.4|3602.4|3609.9|3603.9|3605.9|3599.9|24
1644406500000|2022-02-09 11:35:00|3608.6|3602.6|3609.6|3603.6|3610.6|3604.6|3608.6|3602.6|26
1644406800000|2022-02-09 11:40:00|3610.1|3604.1|3610.4|3604.4|3610.9|3604.9|3609.9|3603.9|25
1644407100000|2022-02-09 11:45:00|3610.6|3604.6|3613.9|3607.9|3614.1|3608.1|3610.4|3604.4|45
1644407400000|2022-02-09 11:50:00|3614.1|3608.1|3613.6|3607.6|3614.4|3608.4|3612.1|3606.1|43
1644407700000|2022-02-09 11:55:00|3613.9|3607.9|3617.1|3611.1|3617.1|3611.1|3612.9|3606.9|40
1644408000000|2022-02-09 12:00:00|3617.4|3611.4|3618.4|3612.4|3618.6|3612.6|3615.9|3609.9|21
1644408300000|2022-02-09 12:05:00|3618.6|3612.6|3622.4|3616.4|3622.6|3616.6|3618.6|3612.6|45
1644408600000|2022-02-09 12:10:00|3622.1|3616.1|3622.4|3616.4|3622.6|3616.6|3621.1|3615.1|18
1644408900000|2022-02-09 12:15:00|3622.1|3616.1|3620.6|3614.6|3622.9|3616.9|3619.1|3613.1|26
1644409200000|2022-02-09 12:20:00|3620.4|3614.4|3619.9|3613.9|3622.4|3616.4|3619.4|3613.4|20
1644409500000|2022-02-09 12:25:00|3620.1|3614.1|3621.9|3615.9|3622.6|3616.6|3619.1|3613.1|21
1644409800000|2022-02-09 12:30:00|3621.6|3615.6|3618.4|3612.4|3621.6|3615.6|3617.1|3611.1|52
1644410100000|2022-02-09 12:35:00|3618.6|3612.6|3620.6|3614.6|3620.6|3614.6|3617.6|3611.6|48
1644410400000|2022-02-09 12:40:00|3620.4|3614.4|3619.9|3613.9|3622.1|3616.1|3619.1|3613.1|33
1644410700000|2022-02-09 12:45:00|3620.1|3614.1|3620.9|3614.9|3624.1|3618.1|3619.1|3613.1|52
1644411000000|2022-02-09 12:50:00|3620.6|3614.6|3630|3624|3630|3624|3619.1|3613.1|92
1644411300000|2022-02-09 12:55:00|3630.3|3624.3|3628.6|3622.6|3632.1|3626.1|3627.6|3621.6|59
1644411600000|2022-02-09 13:00:00|3628.4|3622.4|3633.9|3627.9|3636.3|3630.3|3626.1|3620.1|256
1644411900000|2022-02-09 13:05:00|3633.6|3627.6|3635.1|3629.1|3636.1|3630.1|3629.9|3623.9|178
1644412200000|2022-02-09 13:10:00|3634.6|3628.6|3631.1|3625.1|3636.9|3630.9|3630.9|3624.9|74
1644412500000|2022-02-09 13:15:00|3631.4|3625.4|3627.6|3621.6|3631.9|3625.9|3627.6|3621.6|69
1644412800000|2022-02-09 13:20:00|3628.1|3622.1|3645.9|3639.9|3646.1|3640.1|3627.9|3621.9|137
1644413100000|2022-02-09 13:25:00|3645.6|3639.6|3645.6|3639.6|3647.6|3641.6|3641.1|3635.1|171
1644413400000|2022-02-09 13:30:00|3645.8|3639.8|3640.3|3634.3|3648.6|3642.6|3639.4|3633.4|225
1644413700000|2022-02-09 13:35:00|3640.1|3634.1|3637.4|3631.4|3642.9|3636.9|3636.6|3630.6|109
1644414000000|2022-02-09 13:40:00|3637.1|3631.1|3641.1|3635.1|3641.1|3635.1|3636.4|3630.4|102
1644414300000|2022-02-09 13:45:00|3640.9|3634.9|3639.6|3633.6|3641.4|3635.4|3638.4|3632.4|95
1644414600000|2022-02-09 13:50:00|3639.9|3633.9|3641.6|3635.6|3642.9|3636.9|3638.4|3632.4|99
1644414900000|2022-02-09 13:55:00|3641.4|3635.4|3641.1|3635.1|3644.6|3638.6|3640.9|3634.9|96
1644415200000|2022-02-09 14:00:00|3640.9|3634.9|3642.1|3636.1|3642.4|3636.4|3639.9|3633.9|106
1644415500000|2022-02-09 14:05:00|3642.4|3636.4|3645.6|3639.6|3646.6|3640.6|3641.4|3635.4|56
1644415800000|2022-02-09 14:10:00|3645.4|3639.4|3641.1|3635.1|3645.4|3639.4|3640.4|3634.4|75
1644416100000|2022-02-09 14:15:00|3641.4|3635.4|3644.1|3638.1|3646.4|3640.4|3640.9|3634.9|44
1644416400000|2022-02-09 14:20:00|3644.4|3638.4|3644.4|3638.4|3646.4|3640.4|3642.6|3636.6|59
1644416700000|2022-02-09 14:25:00|3644.6|3638.6|3644.9|3638.9|3646.9|3640.9|3643.1|3637.1|60
1644417000000|2022-02-09 14:30:00|3644.6|3638.6|3644.1|3638.1|3645.1|3639.1|3638.6|3632.6|83
1644417300000|2022-02-09 14:35:00|3644.9|3638.9|3641.6|3635.6|3644.9|3638.9|3641.1|3635.1|64
1644417600000|2022-02-09 14:40:00|3641.4|3635.4|3641.6|3635.6|3644.9|3638.9|3641.1|3635.1|72
1644417900000|2022-02-09 14:45:00|3641.4|3635.4|3641.4|3635.4|3642.9|3636.9|3641.4|3635.4|50
1644418200000|2022-02-09 14:50:00|3641.1|3635.1|3648.1|3642.1|3649.9|3643.9|3638.9|3632.9|98
1644418500000|2022-02-09 14:55:00|3648.4|3642.4|3651|3645|3651.1|3645.1|3640.1|3634.1|70
1644418800000|2022-02-09 15:00:00|3651.3|3645.3|3647.1|3641.1|3651.6|3645.6|3646.9|3640.9|88
1644419100000|2022-02-09 15:05:00|3646.9|3640.9|3644.6|3638.6|3646.9|3640.9|3643.6|3637.6|60
1644419400000|2022-02-09 15:10:00|3644.4|3638.4|3640.9|3634.9|3645.4|3639.4|3640.6|3634.6|61
1644419700000|2022-02-09 15:15:00|3641.1|3635.1|3638.6|3632.6|3642.9|3636.9|3638.4|3632.4|100
1644420000000|2022-02-09 15:20:00|3639.1|3633.1|3639.9|3633.9|3642.1|3636.1|3639.1|3633.1|45
1644420300000|2022-02-09 15:25:00|3639.6|3633.6|3642.9|3636.9|3643.9|3637.9|3638.9|3632.9|79
1644420600000|2022-02-09 15:30:00|3643.1|3637.1|3644.1|3638.1|3646.9|3640.9|3642.4|3636.4|69
1644420900000|2022-02-09 15:35:00|3644.4|3638.4|3645.9|3639.9|3646.6|3640.6|3644.1|3638.1|75
1644421200000|2022-02-09 15:40:00|3646.1|3640.1|3645.1|3639.1|3649.1|3643.1|3644.6|3638.6|81
1644421500000|2022-02-09 15:45:00|3644.9|3638.9|3638.9|3632.9|3645.4|3639.4|3638.1|3632.1|113
1644421800000|2022-02-09 15:50:00|3639.1|3633.1|3640.1|3634.1|3642.1|3636.1|3636.1|3630.1|133
1644422100000|2022-02-09 15:55:00|3639.9|3633.9|3648.6|3642.6|3650|3644|3639.9|3633.9|117
1644422400000|2022-02-09 16:00:00|3648.9|3642.9|3648.6|3642.6|3649.9|3643.9|3646.9|3640.9|52
1644422700000|2022-02-09 16:05:00|3648.9|3642.9|3647.4|3641.4|3649.1|3643.1|3646.9|3640.9|37
1644423000000|2022-02-09 16:10:00|3647.9|3641.9|3646.6|3640.6|3647.9|3641.9|3645.6|3639.6|52
1644423300000|2022-02-09 16:15:00|3646.9|3640.9|3647.9|3641.9|3649.1|3643.1|3646.4|3640.4|31
1644423600000|2022-02-09 16:20:00|3648.1|3642.1|3647.6|3641.6|3649.1|3643.1|3647.4|3641.4|25
1644423900000|2022-02-09 16:25:00|3647.4|3641.4|3647.9|3641.9|3648.6|3642.6|3646.6|3640.6|41
1644424200000|2022-02-09 16:30:00|3648.1|3642.1|3650.1|3644.1|3650.1|3644.1|3648.1|3642.1|18
1644424500000|2022-02-09 16:35:00|3649.9|3643.9|3650.9|3644.9|3651.1|3645.1|3648.6|3642.6|23
1644424800000|2022-02-09 16:40:00|3650.1|3644.1|3651.9|3645.9|3652.1|3646.1|3648.6|3642.6|24
1644425100000|2022-02-09 16:45:00|3652.1|3646.1|3649.4|3643.4|3653.1|3647.1|3648.4|3642.4|35
1644425400000|2022-02-09 16:50:00|3649.1|3643.1|3650.1|3644.1|3650.1|3644.1|3648.6|3642.6|25
1644425700000|2022-02-09 16:55:00|3650.4|3644.4|3649.6|3643.6|3650.6|3644.6|3647.4|3641.4|29
1644426000000|2022-02-09 17:00:00|3649.9|3643.9|3652.9|3646.9|3653.9|3647.9|3649.9|3643.9|18
1644426300000|2022-02-09 17:05:00|3652.6|3646.6|3652.4|3646.4|3654.1|3648.1|3651.4|3645.4|22
1644426600000|2022-02-09 17:10:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|8
1644426900000|2022-02-09 17:15:00|3653.1|3647.1|3654.9|3648.9|3654.9|3648.9|3652.4|3646.4|23
1644427200000|2022-02-09 17:20:00|3654.1|3648.1|3652.4|3646.4|3654.1|3648.1|3652.4|3646.4|9
1644427500000|2022-02-09 17:25:00|3652.1|3646.1|3653.6|3647.6|3653.6|3647.6|3651.9|3645.9|14
1644427800000|2022-02-09 17:30:00|3653.9|3647.9|3657.4|3651.4|3658.1|3652.1|3653.9|3647.9|15
1644428100000|2022-02-09 17:35:00|3657.1|3651.1|3659.1|3653.1|3659.1|3653.1|3657.1|3651.1|7
1644428400000|2022-02-09 17:40:00|3659.4|3653.4|3665.6|3659.6|3666.8|3660.8|3658.4|3652.4|31
1644428700000|2022-02-09 17:45:00|3665.4|3659.4|3660.6|3654.6|3665.6|3659.6|3660.1|3654.1|25
1644429000000|2022-02-09 17:50:00|3660.9|3654.9|3665.6|3659.6|3666.6|3660.6|3660.9|3654.9|50
1644429300000|2022-02-09 17:55:00|3666.6|3660.6|3666.5|3660.5|3666.8|3660.8|3665.6|3659.6|12
1644454800000|2022-02-10 01:00:00|3657.3|3651.3|3664.3|3658.3|3665.3|3659.3|3656.9|3650.9|121
1644455100000|2022-02-10 01:05:00|3664|3658|3666.3|3660.3|3671.9|3665.9|3659.8|3653.8|214
1644455400000|2022-02-10 01:10:00|3666|3660|3658.4|3652.4|3666|3660|3654.6|3648.6|225
1644455700000|2022-02-10 01:15:00|3657.9|3651.9|3660.4|3654.4|3660.9|3654.9|3657.6|3651.6|173
1644456000000|2022-02-10 01:20:00|3660.6|3654.6|3663.9|3657.9|3666.4|3660.4|3660.4|3654.4|170
1644456300000|2022-02-10 01:25:00|3663.6|3657.6|3659.4|3653.4|3663.6|3657.6|3658.6|3652.6|97
1644456600000|2022-02-10 01:30:00|3659.5|3653.5|3655.6|3649.6|3659.8|3653.8|3654.9|3648.9|122
1644456900000|2022-02-10 01:35:00|3655.9|3649.9|3656.1|3650.1|3659.1|3653.1|3654.4|3648.4|79
1644457200000|2022-02-10 01:40:00|3656.6|3650.6|3654.6|3648.6|3659.6|3653.6|3653.1|3647.1|107
1644457500000|2022-02-10 01:45:00|3655.9|3649.9|3665.6|3659.6|3665.9|3659.9|3654.9|3648.9|176
1644457800000|2022-02-10 01:50:00|3665.9|3659.9|3664.9|3658.9|3666.1|3660.1|3662.9|3656.9|109
1644458100000|2022-02-10 01:55:00|3664.6|3658.6|3666.4|3660.4|3666.6|3660.6|3663.6|3657.6|80
1644458400000|2022-02-10 02:00:00|3666.6|3660.6|3663.6|3657.6|3668.4|3662.4|3662.9|3656.9|195
1644458700000|2022-02-10 02:05:00|3663.4|3657.4|3661.9|3655.9|3664.1|3658.1|3660.4|3654.4|101
1644459000000|2022-02-10 02:10:00|3661.4|3655.4|3658.9|3652.9|3662.9|3656.9|3658.6|3652.6|125
1644459300000|2022-02-10 02:15:00|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|10
1644459900000|2022-02-10 02:25:00|3659.1|3653.1|3660.1|3654.1|3661.4|3655.4|3658.9|3652.9|28
1644460200000|2022-02-10 02:30:00|3659.9|3653.9|3658.4|3652.4|3660.1|3654.1|3654.1|3648.1|138
1644460500000|2022-02-10 02:35:00|3658.6|3652.6|3658.1|3652.1|3660.6|3654.6|3657.6|3651.6|92
1644460800000|2022-02-10 02:40:00|3658.4|3652.4|3657.9|3651.9|3659.4|3653.4|3655.6|3649.6|92
1644461100000|2022-02-10 02:45:00|3658.1|3652.1|3663.4|3657.4|3663.9|3657.9|3657.9|3651.9|127
1644461400000|2022-02-10 02:50:00|3663.6|3657.6|3663.4|3657.4|3665.9|3659.9|3661.4|3655.4|120
1644461700000|2022-02-10 02:55:00|3663.1|3657.1|3663.9|3657.9|3665.1|3659.1|3661.1|3655.1|72
1644462000000|2022-02-10 03:00:00|3663.4|3657.4|3661.6|3655.6|3663.9|3657.9|3659.6|3653.6|76
1644462300000|2022-02-10 03:05:00|3660.9|3654.9|3663.9|3657.9|3664.9|3658.9|3660.1|3654.1|83
1644462600000|2022-02-10 03:10:00|3663.6|3657.6|3664.6|3658.6|3665.1|3659.1|3662.9|3656.9|70
1644462900000|2022-02-10 03:15:00|3664.9|3658.9|3662.1|3656.1|3665.1|3659.1|3661.4|3655.4|88
1644463200000|2022-02-10 03:20:00|3662.6|3656.6|3664.9|3658.9|3666.6|3660.6|3662.6|3656.6|62
1644463500000|2022-02-10 03:25:00|3664.6|3658.6|3664.6|3658.6|3666.4|3660.4|3662.6|3656.6|81
1644463800000|2022-02-10 03:30:00|3664.4|3658.4|3656.4|3650.4|3664.6|3658.6|3655.9|3649.9|42
1644464100000|2022-02-10 03:35:00|3657.6|3651.6|3656.4|3650.4|3657.6|3651.6|3655.6|3649.6|15
1644464400000|2022-02-10 03:40:00|3656.6|3650.6|3657.4|3651.4|3657.6|3651.6|3655.9|3649.9|47
1644464700000|2022-02-10 03:45:00|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1644465000000|2022-02-10 03:50:00|3657.4|3651.4|3656.4|3650.4|3657.4|3651.4|3655.4|3649.4|35
1644465300000|2022-02-10 03:55:00|3655.9|3649.9|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|3
1644465600000|2022-02-10 04:00:00|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|69
1644465900000|2022-02-10 04:05:00|3656.9|3650.9|3656.1|3650.1|3656.9|3650.9|3655.6|3649.6|7
1644466200000|2022-02-10 04:10:00|3656.6|3650.6|3655.6|3649.6|3656.6|3650.6|3655.1|3649.1|47
1644466500000|2022-02-10 04:15:00|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|5
1644466800000|2022-02-10 04:20:00|3655.9|3649.9|3654.1|3648.1|3656.4|3650.4|3653.9|3647.9|18
1644467100000|2022-02-10 04:25:00|3655.1|3649.1|3655.9|3649.9|3656.4|3650.4|3655.1|3649.1|9
1644467400000|2022-02-10 04:30:00|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1644467700000|2022-02-10 04:35:00|3655.6|3649.6|3656.9|3650.9|3657.6|3651.6|3655.6|3649.6|15
1644468000000|2022-02-10 04:40:00|3657.4|3651.4|3654.9|3648.9|3657.4|3651.4|3653.6|3647.6|21
1644468300000|2022-02-10 04:45:00|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3653.4|3647.4|45
1644468600000|2022-02-10 04:50:00|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3653.9|3647.9|6
1644468900000|2022-02-10 04:55:00|3654.1|3648.1|3653.9|3647.9|3654.6|3648.6|3653.4|3647.4|13
1644469200000|2022-02-10 05:00:00|3654.1|3648.1|3655.4|3649.4|3655.4|3649.4|3653.9|3647.9|41
1644469500000|2022-02-10 05:05:00|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.4|3648.4|16
1644469800000|2022-02-10 05:10:00|3655.1|3649.1|3659.4|3653.4|3659.9|3653.9|3655.1|3649.1|22
1644470100000|2022-02-10 05:15:00|3658.9|3652.9|3661.1|3655.1|3663.1|3657.1|3658.6|3652.6|28
1644470400000|2022-02-10 05:20:00|3660.9|3654.9|3659.6|3653.6|3661.1|3655.1|3659.6|3653.6|9
1644470700000|2022-02-10 05:25:00|3659.9|3653.9|3659.1|3653.1|3660.1|3654.1|3658.9|3652.9|11
1644471000000|2022-02-10 05:30:00|3659.4|3653.4|3661.1|3655.1|3666.1|3660.1|3659.4|3653.4|136
1644471300000|2022-02-10 05:35:00|3661.4|3655.4|3667.1|3661.1|3668.1|3662.1|3660.9|3654.9|94
1644471600000|2022-02-10 05:40:00|3666.9|3660.9|3663.9|3657.9|3667.1|3661.1|3662.6|3656.6|116
1644471900000|2022-02-10 05:45:00|3664.1|3658.1|3667.4|3661.4|3669.1|3663.1|3664.1|3658.1|84
1644472200000|2022-02-10 05:50:00|3667.1|3661.1|3663.6|3657.6|3667.1|3661.1|3663.6|3657.6|66
1644472500000|2022-02-10 05:55:00|3663.9|3657.9|3664.9|3658.9|3665.1|3659.1|3663.6|3657.6|74
1644472800000|2022-02-10 06:00:00|3664.6|3658.6|3667.9|3661.9|3667.9|3661.9|3663.6|3657.6|151
1644473100000|2022-02-10 06:05:00|3668.1|3662.1|3671.4|3665.4|3671.4|3665.4|3666.9|3660.9|93
1644473400000|2022-02-10 06:10:00|3671.6|3665.6|3680.6|3674.6|3681.4|3675.4|3671.1|3665.1|144
1644473700000|2022-02-10 06:15:00|3680.4|3674.4|3676.4|3670.4|3681.6|3675.6|3674.9|3668.9|184
1644474000000|2022-02-10 06:20:00|3676.6|3670.6|3679.1|3673.1|3680.1|3674.1|3675.9|3669.9|111
1644474300000|2022-02-10 06:25:00|3679.4|3673.4|3695|3689|3698.1|3692.1|3679.1|3673.1|143
1644474600000|2022-02-10 06:30:00|3695.4|3689.4|3690.1|3684.1|3697.4|3691.4|3688.9|3682.9|137
1644474900000|2022-02-10 06:35:00|3689.9|3683.9|3693.4|3687.4|3693.4|3687.4|3689.4|3683.4|139
1644475200000|2022-02-10 06:40:00|3693.1|3687.1|3694.9|3688.9|3696.1|3690.1|3692.4|3686.4|142
1644475500000|2022-02-10 06:45:00|3694.6|3688.6|3693.4|3687.4|3694.6|3688.6|3691.1|3685.1|83
1644475800000|2022-02-10 06:50:00|3693.6|3687.6|3690.9|3684.9|3693.9|3687.9|3687.9|3681.9|122
1644476100000|2022-02-10 06:55:00|3691.1|3685.1|3692.1|3686.1|3692.6|3686.6|3689.6|3683.6|119
1644476400000|2022-02-10 07:00:00|3692.4|3686.4|3689.4|3683.4|3692.6|3686.6|3687.9|3681.9|44
1644476700000|2022-02-10 07:05:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3687.9|3681.9|42
1644477000000|2022-02-10 07:10:00|3689.4|3683.4|3690.4|3684.4|3693.1|3687.1|3689.4|3683.4|46
1644477300000|2022-02-10 07:15:00|3690.1|3684.1|3692.4|3686.4|3692.4|3686.4|3690.1|3684.1|10
1644477600000|2022-02-10 07:20:00|3692.9|3686.9|3693.6|3687.6|3695.1|3689.1|3692.6|3686.6|26
1644477900000|2022-02-10 07:25:00|3693.4|3687.4|3691.9|3685.9|3693.9|3687.9|3691.6|3685.6|27
1644478200000|2022-02-10 07:30:00|3692.1|3686.1|3688.6|3682.6|3692.1|3686.1|3688.6|3682.6|48
1644478500000|2022-02-10 07:35:00|3688.4|3682.4|3689.6|3683.6|3691.1|3685.1|3688.1|3682.1|83
1644478800000|2022-02-10 07:40:00|3690.1|3684.1|3690.1|3684.1|3690.6|3684.6|3689.6|3683.6|64
1644479100000|2022-02-10 07:45:00|3689.9|3683.9|3691.4|3685.4|3691.4|3685.4|3688.1|3682.1|24
1644479400000|2022-02-10 07:50:00|3691.1|3685.1|3691.1|3685.1|3692.9|3686.9|3690.9|3684.9|33
1644479700000|2022-02-10 07:55:00|3690.9|3684.9|3692.4|3686.4|3692.6|3686.6|3689.4|3683.4|52
1644480000000|2022-02-10 08:00:00|3692.1|3686.1|3699.4|3693.4|3699.4|3693.4|3690.6|3684.6|118
1644480300000|2022-02-10 08:05:00|3699.6|3693.6|3711.8|3705.8|3714.9|3708.9|3699.6|3693.6|101
1644480600000|2022-02-10 08:10:00|3711.5|3705.5|3706|3700|3712.3|3706.3|3706|3700|69
1644480900000|2022-02-10 08:15:00|3705.8|3699.8|3704.1|3698.1|3706.5|3700.5|3702.3|3696.3|83
1644481200000|2022-02-10 08:20:00|3703.3|3697.3|3698|3692|3705.8|3699.8|3694.6|3688.6|85
1644481500000|2022-02-10 08:25:00|3697.8|3691.8|3696.5|3690.5|3699.6|3693.6|3696.1|3690.1|49
1644481800000|2022-02-10 08:30:00|3696.4|3690.4|3691|3685|3699.3|3693.3|3691|3685|119
1644482100000|2022-02-10 08:35:00|3690.8|3684.8|3698.5|3692.5|3699.3|3693.3|3690|3684|86
1644482400000|2022-02-10 08:40:00|3698.3|3692.3|3700.8|3694.8|3703.5|3697.5|3698|3692|79
1644482700000|2022-02-10 08:45:00|3701|3695|3702|3696|3702.9|3696.9|3700.8|3694.8|57
1644483000000|2022-02-10 08:50:00|3702.1|3696.1|3697.8|3691.8|3702.9|3696.9|3697.6|3691.6|71
1644483300000|2022-02-10 08:55:00|3698|3692|3692.4|3686.4|3699.5|3693.5|3692.4|3686.4|81
1644483600000|2022-02-10 09:00:00|3692.1|3686.1|3694|3688|3694.6|3688.6|3691|3685|121
1644483900000|2022-02-10 09:05:00|3693.6|3687.6|3691|3685|3697.6|3691.6|3688.3|3682.3|97
1644484200000|2022-02-10 09:10:00|3690.8|3684.8|3688|3682|3693.8|3687.8|3688|3682|65
1644484500000|2022-02-10 09:15:00|3687.8|3681.8|3690.8|3684.8|3690.8|3684.8|3685.9|3679.9|45
1644484800000|2022-02-10 09:20:00|3691|3685|3690.8|3684.8|3693.6|3687.6|3689|3683|109
1644485100000|2022-02-10 09:25:00|3691.3|3685.3|3690.4|3684.4|3694.3|3688.3|3690.1|3684.1|39
1644485400000|2022-02-10 09:30:00|3690.1|3684.1|3696|3690|3696|3690|3688.8|3682.8|54
1644485700000|2022-02-10 09:35:00|3695.8|3689.8|3693|3687|3696.3|3690.3|3692.8|3686.8|61
1644486000000|2022-02-10 09:40:00|3692.8|3686.8|3690|3684|3693|3687|3690|3684|67
1644486300000|2022-02-10 09:45:00|3690.3|3684.3|3690.5|3684.5|3694.3|3688.3|3690|3684|44
1644486600000|2022-02-10 09:50:00|3690.8|3684.8|3695.8|3689.8|3696.5|3690.5|3690.8|3684.8|77
1644486900000|2022-02-10 09:55:00|3695.9|3689.9|3700.4|3694.4|3702.5|3696.5|3695.5|3689.5|84
1644487200000|2022-02-10 10:00:00|3700.5|3694.5|3711.5|3705.5|3711.5|3705.5|3700.5|3694.5|93
1644487500000|2022-02-10 10:05:00|3711.8|3705.8|3716.5|3710.5|3717.1|3711.1|3711|3705|88
1644487800000|2022-02-10 10:10:00|3716.3|3710.3|3722.1|3716.1|3722.4|3716.4|3715.8|3709.8|63
1644488100000|2022-02-10 10:15:00|3721.9|3715.9|3730.8|3724.8|3731.8|3725.8|3719.8|3713.8|102
1644488400000|2022-02-10 10:20:00|3730.5|3724.5|3722.3|3716.3|3730.8|3724.8|3720.8|3714.8|66
1644488700000|2022-02-10 10:25:00|3722.5|3716.5|3715|3709|3723|3717|3714.5|3708.5|63
1644489000000|2022-02-10 10:30:00|3714.5|3708.5|3716.3|3710.3|3717.8|3711.8|3714.5|3708.5|73
1644489300000|2022-02-10 10:35:00|3716|3710|3716.9|3710.9|3718.1|3712.1|3714.9|3708.9|53
1644489600000|2022-02-10 10:40:00|3716.6|3710.6|3718|3712|3718.3|3712.3|3715.1|3709.1|45
1644489900000|2022-02-10 10:45:00|3717.9|3711.9|3716.8|3710.8|3717.9|3711.9|3715.8|3709.8|42
1644490200000|2022-02-10 10:50:00|3716.6|3710.6|3720|3714|3720|3714|3715.5|3709.5|37
1644490500000|2022-02-10 10:55:00|3720.3|3714.3|3735.3|3729.3|3735.8|3729.8|3720|3714|102
1644490800000|2022-02-10 11:00:00|3735.5|3729.5|3728.5|3722.5|3735.5|3729.5|3727.9|3721.9|50
1644491100000|2022-02-10 11:05:00|3728.3|3722.3|3729.6|3723.6|3730.3|3724.3|3726.3|3720.3|40
1644491400000|2022-02-10 11:10:00|3729.8|3723.8|3737.8|3731.8|3738.5|3732.5|3728.8|3722.8|42
1644491700000|2022-02-10 11:15:00|3738|3732|3741.5|3735.5|3742.5|3736.5|3734.3|3728.3|89
1644492000000|2022-02-10 11:20:00|3741.3|3735.3|3745.5|3739.5|3745.5|3739.5|3739|3733|73
1644492300000|2022-02-10 11:25:00|3746|3740|3737.3|3731.3|3747.1|3741.1|3733.4|3727.4|146
1644492600000|2022-02-10 11:30:00|3738|3732|3731.3|3725.3|3739.8|3733.8|3730.8|3724.8|103
1644492900000|2022-02-10 11:35:00|3731|3725|3737.3|3731.3|3737.4|3731.4|3730.5|3724.5|56
1644493200000|2022-02-10 11:40:00|3738.1|3732.1|3738.1|3732.1|3740.3|3734.3|3736.4|3730.4|56
1644493500000|2022-02-10 11:45:00|3738.3|3732.3|3735.9|3729.9|3738.6|3732.6|3735.5|3729.5|62
1644493800000|2022-02-10 11:50:00|3736.3|3730.3|3731.1|3725.1|3736.3|3730.3|3730.6|3724.6|76
1644494100000|2022-02-10 11:55:00|3731|3725|3731.5|3725.5|3733.8|3727.8|3730.8|3724.8|70
1644494400000|2022-02-10 12:00:00|3731.8|3725.8|3734.8|3728.8|3735|3729|3729.5|3723.5|88
1644494700000|2022-02-10 12:05:00|3734.6|3728.6|3731.5|3725.5|3735|3729|3730.6|3724.6|58
1644495000000|2022-02-10 12:10:00|3731.8|3725.8|3726.8|3720.8|3732.8|3726.8|3726.5|3720.5|54
1644495300000|2022-02-10 12:15:00|3726.5|3720.5|3730|3724|3731.9|3725.9|3726|3720|60
1644495600000|2022-02-10 12:20:00|3730.3|3724.3|3733.3|3727.3|3735|3729|3728.8|3722.8|67
1644495900000|2022-02-10 12:25:00|3732.8|3726.8|3728.8|3722.8|3735.4|3729.4|3727.3|3721.3|111
1644496200000|2022-02-10 12:30:00|3728.9|3722.9|3724.5|3718.5|3729.6|3723.6|3723.4|3717.4|123
1644496500000|2022-02-10 12:35:00|3724.8|3718.8|3724.3|3718.3|3727.8|3721.8|3720.9|3714.9|146
1644496800000|2022-02-10 12:40:00|3724.5|3718.5|3725.3|3719.3|3726.6|3720.6|3723.4|3717.4|92
1644497100000|2022-02-10 12:45:00|3725.4|3719.4|3730|3724|3731.1|3725.1|3725.4|3719.4|87
1644497400000|2022-02-10 12:50:00|3730.3|3724.3|3729|3723|3735.3|3729.3|3728.8|3722.8|114
1644497700000|2022-02-10 12:55:00|3729.3|3723.3|3734|3728|3734.8|3728.8|3729.3|3723.3|142
1644498000000|2022-02-10 13:00:00|3734.3|3728.3|3739.8|3733.8|3746.1|3740.1|3729.9|3723.9|564
1644498300000|2022-02-10 13:05:00|3739.5|3733.5|3718.3|3712.3|3739.8|3733.8|3716.3|3710.3|455
1644498600000|2022-02-10 13:10:00|3718.8|3712.8|3715|3709|3719.3|3713.3|3712.3|3706.3|316
1644498900000|2022-02-10 13:15:00|3714.8|3708.8|3726.5|3720.5|3728.3|3722.3|3714|3708|301
1644499200000|2022-02-10 13:20:00|3727.3|3721.3|3721.1|3715.1|3728.8|3722.8|3720.1|3714.1|269
1644499500000|2022-02-10 13:25:00|3721.4|3715.4|3715.6|3709.6|3722.4|3716.4|3715.1|3709.1|251
1644499800000|2022-02-10 13:30:00|3714.9|3708.9|3703.1|3697.1|3715.1|3709.1|3696.1|3690.1|409
1644500100000|2022-02-10 13:35:00|3702.9|3696.9|3709.1|3703.1|3709.4|3703.4|3697.4|3691.4|333
1644500400000|2022-02-10 13:40:00|3708.6|3702.6|3710.1|3704.1|3712.1|3706.1|3705.4|3699.4|271
1644500700000|2022-02-10 13:45:00|3710.4|3704.4|3706.6|3700.6|3717.4|3711.4|3705.1|3699.1|305
1644501000000|2022-02-10 13:50:00|3706.4|3700.4|3708.1|3702.1|3709.1|3703.1|3702.9|3696.9|267
1644501300000|2022-02-10 13:55:00|3708.4|3702.4|3717.4|3711.4|3717.9|3711.9|3708.4|3702.4|198
1644501600000|2022-02-10 14:00:00|3716.6|3710.6|3700.1|3694.1|3716.6|3710.6|3699.4|3693.4|274
1644501900000|2022-02-10 14:05:00|3699.9|3693.9|3694.4|3688.4|3701.9|3695.9|3693.9|3687.9|231
1644502200000|2022-02-10 14:10:00|3694.1|3688.1|3702.4|3696.4|3702.9|3696.9|3693.6|3687.6|125
1644502500000|2022-02-10 14:15:00|3702.6|3696.6|3702.4|3696.4|3704.6|3698.6|3700.1|3694.1|191
1644502800000|2022-02-10 14:20:00|3702.6|3696.6|3701.1|3695.1|3704.4|3698.4|3698.1|3692.1|174
1644503100000|2022-02-10 14:25:00|3700.9|3694.9|3694.9|3688.9|3702.6|3696.6|3693.6|3687.6|155
1644503400000|2022-02-10 14:30:00|3695.1|3689.1|3701.1|3695.1|3702.4|3696.4|3694.9|3688.9|201
1644503700000|2022-02-10 14:35:00|3701.4|3695.4|3708.6|3702.6|3709.1|3703.1|3701.4|3695.4|177
1644504000000|2022-02-10 14:40:00|3709.1|3703.1|3711.9|3705.9|3716.1|3710.1|3709.1|3703.1|275
1644504300000|2022-02-10 14:45:00|3712.1|3706.1|3715.9|3709.9|3716.6|3710.6|3709.4|3703.4|281
1644504600000|2022-02-10 14:50:00|3716.1|3710.1|3719.9|3713.9|3721.6|3715.6|3713.1|3707.1|255
1644504900000|2022-02-10 14:55:00|3719.4|3713.4|3716.4|3710.4|3719.4|3713.4|3714.4|3708.4|174
1644505200000|2022-02-10 15:00:00|3716.6|3710.6|3717.6|3711.6|3720.1|3714.1|3714.1|3708.1|184
1644505500000|2022-02-10 15:05:00|3716.6|3710.6|3722.1|3716.1|3724.9|3718.9|3716.4|3710.4|204
1644505800000|2022-02-10 15:10:00|3721.4|3715.4|3726.9|3720.9|3726.9|3720.9|3721.4|3715.4|203
1644506100000|2022-02-10 15:15:00|3727.1|3721.1|3725.9|3719.9|3727.1|3721.1|3724.4|3718.4|196
1644506400000|2022-02-10 15:20:00|3726.1|3720.1|3726.4|3720.4|3729.1|3723.1|3725.4|3719.4|144
1644506700000|2022-02-10 15:25:00|3725.9|3719.9|3728.4|3722.4|3728.6|3722.6|3723.6|3717.6|99
1644507000000|2022-02-10 15:30:00|3728.6|3722.6|3729.1|3723.1|3731.9|3725.9|3726.6|3720.6|129
1644507300000|2022-02-10 15:35:00|3728.9|3722.9|3725.4|3719.4|3731.9|3725.9|3725.4|3719.4|165
1644507600000|2022-02-10 15:40:00|3724.1|3718.1|3727.4|3721.4|3728.1|3722.1|3723.6|3717.6|121
1644507900000|2022-02-10 15:45:00|3727.1|3721.1|3722.1|3716.1|3727.6|3721.6|3721.4|3715.4|219
1644508200000|2022-02-10 15:50:00|3722.4|3716.4|3712.4|3706.4|3723.4|3717.4|3710.1|3704.1|258
1644508500000|2022-02-10 15:55:00|3712.1|3706.1|3705.4|3699.4|3712.1|3706.1|3704|3698|273
1644508800000|2022-02-10 16:00:00|3705.1|3699.1|3706.1|3700.1|3708.1|3702.1|3704.4|3698.4|144
1644509100000|2022-02-10 16:05:00|3705.4|3699.4|3706.4|3700.4|3708.4|3702.4|3704.4|3698.4|113
1644509400000|2022-02-10 16:10:00|3706.6|3700.6|3703.9|3697.9|3706.9|3700.9|3703.4|3697.4|215
1644509700000|2022-02-10 16:15:00|3704.1|3698.1|3702.1|3696.1|3705.9|3699.9|3701.6|3695.6|239
1644510000000|2022-02-10 16:20:00|3702.4|3696.4|3701.4|3695.4|3702.6|3696.6|3696.6|3690.6|223
1644510300000|2022-02-10 16:25:00|3701.6|3695.6|3704.1|3698.1|3706.6|3700.6|3701.4|3695.4|258
1644510600000|2022-02-10 16:30:00|3703.9|3697.9|3703.9|3697.9|3705.6|3699.6|3703.4|3697.4|289
1644510900000|2022-02-10 16:35:00|3704.1|3698.1|3705.9|3699.9|3707.4|3701.4|3703.1|3697.1|174
1644511200000|2022-02-10 16:40:00|3706.1|3700.1|3707.1|3701.1|3707.9|3701.9|3705.1|3699.1|135
1644511500000|2022-02-10 16:45:00|3707.4|3701.4|3707.1|3701.1|3708.1|3702.1|3705.4|3699.4|121
1644511800000|2022-02-10 16:50:00|3706.9|3700.9|3706.9|3700.9|3707.6|3701.6|3703.9|3697.9|150
1644512100000|2022-02-10 16:55:00|3706.6|3700.6|3707.1|3701.1|3708.9|3702.9|3705.1|3699.1|102
1644512400000|2022-02-10 17:00:00|3707.4|3701.4|3701.6|3695.6|3709.9|3703.9|3701.4|3695.4|55
1644512700000|2022-02-10 17:05:00|3701.9|3695.9|3700.9|3694.9|3703.9|3697.9|3698.9|3692.9|101
1644513000000|2022-02-10 17:10:00|3700.6|3694.6|3702.1|3696.1|3702.4|3696.4|3700.1|3694.1|70
1644513300000|2022-02-10 17:15:00|3701.4|3695.4|3702.1|3696.1|3702.1|3696.1|3699.6|3693.6|59
1644513600000|2022-02-10 17:20:00|3701.9|3695.9|3703.6|3697.6|3705.6|3699.6|3701.9|3695.9|75
1644513900000|2022-02-10 17:25:00|3703.9|3697.9|3703.6|3697.6|3704.1|3698.1|3701.6|3695.6|80
1644514200000|2022-02-10 17:30:00|3703.9|3697.9|3702.4|3696.4|3706.6|3700.6|3702.4|3696.4|106
1644514500000|2022-02-10 17:35:00|3702.1|3696.1|3703.4|3697.4|3704.4|3698.4|3701.6|3695.6|91
1644514800000|2022-02-10 17:40:00|3703.1|3697.1|3702.4|3696.4|3703.6|3697.6|3700.1|3694.1|59
1644515100000|2022-02-10 17:45:00|3702.1|3696.1|3700.4|3694.4|3703.4|3697.4|3698.4|3692.4|178
1644515400000|2022-02-10 17:50:00|3705.6|3699.6|3705.4|3699.4|3706.6|3700.6|3703.4|3697.4|51
1644515700000|2022-02-10 17:55:00|3704.9|3698.9|3705.3|3699.3|3706.8|3700.8|3704.4|3698.4|139
1644541200000|2022-02-11 01:00:00|3670.6|3664.6|3672.5|3666.5|3675.5|3669.5|3663.6|3657.6|189
1644541500000|2022-02-11 01:05:00|3672.3|3666.3|3667.4|3661.4|3672.5|3666.5|3663.8|3657.8|165
1644541800000|2022-02-11 01:10:00|3667.9|3661.9|3677.4|3671.4|3679.8|3673.8|3667.9|3661.9|144
1644542100000|2022-02-11 01:15:00|3677.1|3671.1|3678.4|3672.4|3689.1|3683.1|3677.1|3671.1|204
1644542400000|2022-02-11 01:20:00|3678.6|3672.6|3675.6|3669.6|3678.6|3672.6|3672.1|3666.1|204
1644542700000|2022-02-11 01:25:00|3675.4|3669.4|3673.9|3667.9|3679.1|3673.1|3673.9|3667.9|113
1644543000000|2022-02-11 01:30:00|3674.4|3668.4|3677.9|3671.9|3679.9|3673.9|3672.4|3666.4|217
1644543300000|2022-02-11 01:35:00|3677.6|3671.6|3688.9|3682.9|3689.1|3683.1|3677.4|3671.4|230
1644543600000|2022-02-11 01:40:00|3688.6|3682.6|3691.6|3685.6|3692.4|3686.4|3686.9|3680.9|141
1644543900000|2022-02-11 01:45:00|3691.9|3685.9|3683.1|3677.1|3691.9|3685.9|3679.6|3673.6|238
1644544200000|2022-02-11 01:50:00|3683.4|3677.4|3687.9|3681.9|3688.4|3682.4|3682.9|3676.9|213
1644544500000|2022-02-11 01:55:00|3688.4|3682.4|3686.1|3680.1|3690.6|3684.6|3685.6|3679.6|129
1644544800000|2022-02-11 02:00:00|3685.9|3679.9|3686.6|3680.6|3688.9|3682.9|3684.6|3678.6|139
1644545100000|2022-02-11 02:05:00|3686.4|3680.4|3685.1|3679.1|3688.4|3682.4|3684.4|3678.4|89
1644545400000|2022-02-11 02:10:00|3684.9|3678.9|3680.1|3674.1|3685.1|3679.1|3678.9|3672.9|111
1644545700000|2022-02-11 02:15:00|3680.4|3674.4|3682.4|3676.4|3682.9|3676.9|3679.1|3673.1|21
1644546000000|2022-02-11 02:20:00|3682.9|3676.9|3682.9|3676.9|3683.1|3677.1|3681.9|3675.9|23
1644546300000|2022-02-11 02:25:00|3682.4|3676.4|3684.1|3678.1|3684.6|3678.6|3682.4|3676.4|20
1644546600000|2022-02-11 02:30:00|3683.1|3677.1|3682.1|3676.1|3683.4|3677.4|3679.6|3673.6|83
1644546900000|2022-02-11 02:35:00|3682.4|3676.4|3681.1|3675.1|3683.6|3677.6|3680.4|3674.4|57
1644547200000|2022-02-11 02:40:00|3680.9|3674.9|3679.9|3673.9|3682.1|3676.1|3679.1|3673.1|41
1644547500000|2022-02-11 02:45:00|3680.1|3674.1|3683.6|3677.6|3683.9|3677.9|3679.6|3673.6|75
1644547800000|2022-02-11 02:50:00|3683.4|3677.4|3682.4|3676.4|3684.4|3678.4|3681.9|3675.9|80
1644548100000|2022-02-11 02:55:00|3682.6|3676.6|3682.6|3676.6|3683.6|3677.6|3680.9|3674.9|96
1644548400000|2022-02-11 03:00:00|3682.9|3676.9|3679.6|3673.6|3683.9|3677.9|3679.6|3673.6|105
1644548700000|2022-02-11 03:05:00|3679.9|3673.9|3678.6|3672.6|3682.4|3676.4|3678.4|3672.4|112
1644549000000|2022-02-11 03:10:00|3678.4|3672.4|3680.9|3674.9|3682.6|3676.6|3678.4|3672.4|50
1644549300000|2022-02-11 03:15:00|3681.4|3675.4|3679.1|3673.1|3682.9|3676.9|3678.4|3672.4|72
1644549600000|2022-02-11 03:20:00|3679.4|3673.4|3682.4|3676.4|3683.1|3677.1|3678.9|3672.9|121
1644549900000|2022-02-11 03:25:00|3682.6|3676.6|3683.9|3677.9|3684.1|3678.1|3678.6|3672.6|111
1644550200000|2022-02-11 03:30:00|3684.4|3678.4|3682.9|3676.9|3684.4|3678.4|3681.6|3675.6|33
1644550500000|2022-02-11 03:35:00|3682.6|3676.6|3683.4|3677.4|3683.6|3677.6|3682.6|3676.6|42
1644550800000|2022-02-11 03:40:00|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3682.9|3676.9|12
1644551100000|2022-02-11 03:45:00|3683.1|3677.1|3680.1|3674.1|3683.4|3677.4|3679.8|3673.8|42
1644551400000|2022-02-11 03:50:00|3680.6|3674.6|3677.6|3671.6|3680.6|3674.6|3675.9|3669.9|56
1644551700000|2022-02-11 03:55:00|3677.4|3671.4|3675.9|3669.9|3677.4|3671.4|3675.1|3669.1|33
1644552000000|2022-02-11 04:00:00|3675.4|3669.4|3673.9|3667.9|3676.6|3670.6|3673.9|3667.9|27
1644552300000|2022-02-11 04:05:00|3674.1|3668.1|3675.4|3669.4|3676.4|3670.4|3673.9|3667.9|26
1644552600000|2022-02-11 04:10:00|3675.1|3669.1|3675.9|3669.9|3677.6|3671.6|3674.9|3668.9|18
1644552900000|2022-02-11 04:15:00|3675.6|3669.6|3675.6|3669.6|3677.1|3671.1|3675.1|3669.1|21
1644553200000|2022-02-11 04:20:00|3675.9|3669.9|3674.9|3668.9|3676.1|3670.1|3674.6|3668.6|18
1644553500000|2022-02-11 04:25:00|3674.6|3668.6|3672.4|3666.4|3675.4|3669.4|3672.4|3666.4|53
1644553800000|2022-02-11 04:30:00|3672.1|3666.1|3670.4|3664.4|3672.1|3666.1|3668.9|3662.9|39
1644554100000|2022-02-11 04:35:00|3669.9|3663.9|3670.6|3664.6|3671.6|3665.6|3669.6|3663.6|49
1644554400000|2022-02-11 04:40:00|3670.4|3664.4|3669.4|3663.4|3670.6|3664.6|3669.4|3663.4|47
1644554700000|2022-02-11 04:45:00|3669.1|3663.1|3666.6|3660.6|3672.9|3666.9|3666.6|3660.6|57
1644555000000|2022-02-11 04:50:00|3666.4|3660.4|3661.4|3655.4|3666.4|3660.4|3659.9|3653.9|61
1644555300000|2022-02-11 04:55:00|3661.9|3655.9|3662.6|3656.6|3664.1|3658.1|3661.1|3655.1|83
1644555600000|2022-02-11 05:00:00|3662.4|3656.4|3661.9|3655.9|3664.4|3658.4|3661.1|3655.1|23
1644555900000|2022-02-11 05:05:00|3661.6|3655.6|3660.6|3654.6|3661.9|3655.9|3659.4|3653.4|28
1644556200000|2022-02-11 05:10:00|3660.9|3654.9|3661.4|3655.4|3661.9|3655.9|3660.6|3654.6|13
1644556500000|2022-02-11 05:15:00|3661.6|3655.6|3668.4|3662.4|3668.9|3662.9|3661.6|3655.6|44
1644556800000|2022-02-11 05:20:00|3667.9|3661.9|3668.6|3662.6|3671.9|3665.9|3667.9|3661.9|53
1644557100000|2022-02-11 05:25:00|3668.1|3662.1|3668.1|3662.1|3668.9|3662.9|3667.4|3661.4|31
1644557400000|2022-02-11 05:30:00|3668.6|3662.6|3669.1|3663.1|3672.1|3666.1|3666.4|3660.4|257
1644557700000|2022-02-11 05:35:00|3668.9|3662.9|3666.6|3660.6|3672.6|3666.6|3666.6|3660.6|100
1644558000000|2022-02-11 05:40:00|3666.4|3660.4|3669.4|3663.4|3673.6|3667.6|3666.1|3660.1|137
1644558300000|2022-02-11 05:45:00|3669.6|3663.6|3675.6|3669.6|3676.4|3670.4|3669.1|3663.1|266
1644558600000|2022-02-11 05:50:00|3676.1|3670.1|3673.4|3667.4|3677.1|3671.1|3670.9|3664.9|203
1644558900000|2022-02-11 05:55:00|3672.9|3666.9|3668.1|3662.1|3673.1|3667.1|3666.4|3660.4|249
1644559200000|2022-02-11 06:00:00|3667.6|3661.6|3666.9|3660.9|3669.9|3663.9|3665.9|3659.9|143
1644559500000|2022-02-11 06:05:00|3666.6|3660.6|3661.9|3655.9|3666.9|3660.9|3659.6|3653.6|220
1644559800000|2022-02-11 06:10:00|3661.6|3655.6|3650.1|3644.1|3662.4|3656.4|3650.1|3644.1|171
1644560100000|2022-02-11 06:15:00|3650.4|3644.4|3652.6|3646.6|3653.9|3647.9|3648.4|3642.4|131
1644560400000|2022-02-11 06:20:00|3653.4|3647.4|3651.1|3645.1|3655.1|3649.1|3650.4|3644.4|115
1644560700000|2022-02-11 06:25:00|3650.9|3644.9|3649.6|3643.6|3651.9|3645.9|3648.4|3642.4|126
1644561000000|2022-02-11 06:30:00|3649.4|3643.4|3646.4|3640.4|3650.1|3644.1|3646.4|3640.4|90
1644561300000|2022-02-11 06:35:00|3646.1|3640.1|3648.4|3642.4|3649.6|3643.6|3646.1|3640.1|110
1644561600000|2022-02-11 06:40:00|3648.6|3642.6|3645.1|3639.1|3649.4|3643.4|3644.4|3638.4|136
1644561900000|2022-02-11 06:45:00|3645.4|3639.4|3654.6|3648.6|3656.1|3650.1|3644.4|3638.4|269
1644562200000|2022-02-11 06:50:00|3654.4|3648.4|3654.6|3648.6|3655.6|3649.6|3648.9|3642.9|211
1644562500000|2022-02-11 06:55:00|3655.6|3649.6|3650.9|3644.9|3655.6|3649.6|3649.9|3643.9|95
1644562800000|2022-02-11 07:00:00|3650.6|3644.6|3648.6|3642.6|3651.6|3645.6|3646.9|3640.9|86
1644563100000|2022-02-11 07:05:00|3649.4|3643.4|3651.9|3645.9|3652.6|3646.6|3649.1|3643.1|52
1644563400000|2022-02-11 07:10:00|3652.1|3646.1|3651.6|3645.6|3653.1|3647.1|3648.6|3642.6|96
1644563700000|2022-02-11 07:15:00|3651.9|3645.9|3654.4|3648.4|3656.6|3650.6|3650.9|3644.9|77
1644564000000|2022-02-11 07:20:00|3653.9|3647.9|3657.9|3651.9|3658.4|3652.4|3653.6|3647.6|114
1644564300000|2022-02-11 07:25:00|3657.6|3651.6|3664.1|3658.1|3664.9|3658.9|3656.9|3650.9|71
1644564600000|2022-02-11 07:30:00|3663.9|3657.9|3663.6|3657.6|3669.9|3663.9|3663.1|3657.1|113
1644564900000|2022-02-11 07:35:00|3663.4|3657.4|3665.4|3659.4|3668.6|3662.6|3663.4|3657.4|123
1644565200000|2022-02-11 07:40:00|3666.1|3660.1|3671.4|3665.4|3676.5|3670.5|3666.1|3660.1|103
1644565500000|2022-02-11 07:45:00|3671.5|3665.5|3669.4|3663.4|3672|3666|3669|3663|60
1644565800000|2022-02-11 07:50:00|3669|3663|3669|3663|3669.3|3663.3|3664.8|3658.8|125
1644566100000|2022-02-11 07:55:00|3669.3|3663.3|3667|3661|3672.9|3666.9|3666.3|3660.3|115
1644566400000|2022-02-11 08:00:00|3665.3|3659.3|3668.3|3662.3|3671|3665|3664.3|3658.3|115
1644566700000|2022-02-11 08:05:00|3668.4|3662.4|3663|3657|3670.5|3664.5|3661.5|3655.5|120
1644567000000|2022-02-11 08:10:00|3662.8|3656.8|3670.5|3664.5|3674|3668|3662.8|3656.8|124
1644567300000|2022-02-11 08:15:00|3670.3|3664.3|3667.8|3661.8|3671|3665|3663.1|3657.1|93
1644567600000|2022-02-11 08:20:00|3669|3663|3666.8|3660.8|3671.4|3665.4|3665.8|3659.8|108
1644567900000|2022-02-11 08:25:00|3667|3661|3663.4|3657.4|3667.6|3661.6|3662.3|3656.3|103
1644568200000|2022-02-11 08:30:00|3663.1|3657.1|3661.1|3655.1|3664.3|3658.3|3659.5|3653.5|115
1644568500000|2022-02-11 08:35:00|3660.9|3654.9|3657|3651|3660.9|3654.9|3656.4|3650.4|75
1644568800000|2022-02-11 08:40:00|3656.8|3650.8|3660.5|3654.5|3661.5|3655.5|3656.8|3650.8|69
1644569100000|2022-02-11 08:45:00|3660.3|3654.3|3659|3653|3660.9|3654.9|3658|3652|60
1644569400000|2022-02-11 08:50:00|3658.8|3652.8|3661.8|3655.8|3661.8|3655.8|3658.8|3652.8|39
1644569700000|2022-02-11 08:55:00|3661.5|3655.5|3668.5|3662.5|3669|3663|3660.8|3654.8|124
1644570000000|2022-02-11 09:00:00|3668.8|3662.8|3670.4|3664.4|3672.3|3666.3|3667.4|3661.4|113
1644570300000|2022-02-11 09:05:00|3670.1|3664.1|3669.5|3663.5|3673.4|3667.4|3669.3|3663.3|100
1644570600000|2022-02-11 09:10:00|3669.3|3663.3|3671.9|3665.9|3675.6|3669.6|3668.5|3662.5|86
1644570900000|2022-02-11 09:15:00|3671.8|3665.8|3674.5|3668.5|3677.6|3671.6|3671|3665|70
1644571200000|2022-02-11 09:20:00|3675.3|3669.3|3677.1|3671.1|3677.3|3671.3|3674.5|3668.5|38
1644571500000|2022-02-11 09:25:00|3677.3|3671.3|3675.5|3669.5|3679.8|3673.8|3675.5|3669.5|67
1644571800000|2022-02-11 09:30:00|3675.3|3669.3|3677|3671|3677.4|3671.4|3671.4|3665.4|63
1644572100000|2022-02-11 09:35:00|3676.8|3670.8|3679.3|3673.3|3679.3|3673.3|3675.1|3669.1|52
1644572400000|2022-02-11 09:40:00|3678.8|3672.8|3677.5|3671.5|3680|3674|3677|3671|57
1644572700000|2022-02-11 09:45:00|3677.8|3671.8|3677.8|3671.8|3681.8|3675.8|3677.5|3671.5|63
1644573000000|2022-02-11 09:50:00|3678|3672|3680.3|3674.3|3680.3|3674.3|3676.5|3670.5|59
1644573300000|2022-02-11 09:55:00|3680.5|3674.5|3680.8|3674.8|3681.3|3675.3|3677.8|3671.8|67
1644573600000|2022-02-11 10:00:00|3680.5|3674.5|3680.6|3674.6|3682|3676|3677.5|3671.5|77
1644573900000|2022-02-11 10:05:00|3680.4|3674.4|3686.5|3680.5|3686.8|3680.8|3679.8|3673.8|93
1644574200000|2022-02-11 10:10:00|3686.8|3680.8|3687|3681|3688.5|3682.5|3684.8|3678.8|82
1644574500000|2022-02-11 10:15:00|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3685.3|3679.3|60
1644574800000|2022-02-11 10:20:00|3686.5|3680.5|3687.6|3681.6|3687.9|3681.9|3686.3|3680.3|33
1644575100000|2022-02-11 10:25:00|3687.4|3681.4|3691|3685|3691|3685|3687.4|3681.4|57
1644575400000|2022-02-11 10:30:00|3691.3|3685.3|3687.5|3681.5|3691.5|3685.5|3686.9|3680.9|53
1644575700000|2022-02-11 10:35:00|3687.8|3681.8|3688|3682|3688.8|3682.8|3686.4|3680.4|73
1644576000000|2022-02-11 10:40:00|3687.8|3681.8|3687.4|3681.4|3688.5|3682.5|3687|3681|58
1644576300000|2022-02-11 10:45:00|3687.6|3681.6|3685.9|3679.9|3689|3683|3685.3|3679.3|94
1644576600000|2022-02-11 10:50:00|3685.1|3679.1|3684.3|3678.3|3685.4|3679.4|3684|3678|42
1644576900000|2022-02-11 10:55:00|3684.1|3678.1|3687.4|3681.4|3688.5|3682.5|3683.8|3677.8|82
1644577200000|2022-02-11 11:00:00|3687|3681|3685.1|3679.1|3688.3|3682.3|3684.5|3678.5|64
1644577500000|2022-02-11 11:05:00|3684.9|3678.9|3685.1|3679.1|3686.9|3680.9|3684.9|3678.9|48
1644577800000|2022-02-11 11:10:00|3684.8|3678.8|3685.8|3679.8|3686.6|3680.6|3684.6|3678.6|73
1644578100000|2022-02-11 11:15:00|3686|3680|3684.4|3678.4|3686.1|3680.1|3684.4|3678.4|36
1644578400000|2022-02-11 11:20:00|3683.9|3677.9|3682.1|3676.1|3684.8|3678.8|3682.1|3676.1|41
1644578700000|2022-02-11 11:25:00|3682.5|3676.5|3681|3675|3682.5|3676.5|3678.9|3672.9|123
1644579000000|2022-02-11 11:30:00|3680.8|3674.8|3681.1|3675.1|3681.8|3675.8|3680.5|3674.5|74
1644579300000|2022-02-11 11:35:00|3681.6|3675.6|3684.6|3678.6|3685.1|3679.1|3681.1|3675.1|81
1644579600000|2022-02-11 11:40:00|3684.1|3678.1|3684.1|3678.1|3685.4|3679.4|3682.1|3676.1|60
1644579900000|2022-02-11 11:45:00|3683.9|3677.9|3682.6|3676.6|3683.9|3677.9|3680.6|3674.6|58
1644580200000|2022-02-11 11:50:00|3682.9|3676.9|3681.9|3675.9|3682.9|3676.9|3680.4|3674.4|93
1644580500000|2022-02-11 11:55:00|3682.1|3676.1|3681.9|3675.9|3682.6|3676.6|3681.4|3675.4|80
1644580800000|2022-02-11 12:00:00|3681.6|3675.6|3680.6|3674.6|3683.4|3677.4|3679.9|3673.9|103
1644581100000|2022-02-11 12:05:00|3680.9|3674.9|3682.6|3676.6|3683.1|3677.1|3679.6|3673.6|53
1644581400000|2022-02-11 12:10:00|3682.9|3676.9|3681.9|3675.9|3685.6|3679.6|3681.6|3675.6|79
1644581700000|2022-02-11 12:15:00|3681.6|3675.6|3682.9|3676.9|3686.1|3680.1|3681.1|3675.1|76
1644582000000|2022-02-11 12:20:00|3683.1|3677.1|3681.9|3675.9|3684.9|3678.9|3681.4|3675.4|53
1644582300000|2022-02-11 12:25:00|3682.1|3676.1|3684.9|3678.9|3684.9|3678.9|3680.6|3674.6|83
1644582600000|2022-02-11 12:30:00|3684.4|3678.4|3677.9|3671.9|3685.6|3679.6|3674.9|3668.9|127
1644582900000|2022-02-11 12:35:00|3678.1|3672.1|3672.9|3666.9|3678.1|3672.1|3671.9|3665.9|84
1644583200000|2022-02-11 12:40:00|3672.6|3666.6|3675.1|3669.1|3677.1|3671.1|3671.9|3665.9|97
1644583500000|2022-02-11 12:45:00|3674.9|3668.9|3678.9|3672.9|3679.6|3673.6|3672.6|3666.6|118
1644583800000|2022-02-11 12:50:00|3678.6|3672.6|3676.4|3670.4|3679.4|3673.4|3674.9|3668.9|105
1644584100000|2022-02-11 12:55:00|3675.9|3669.9|3680.6|3674.6|3681.4|3675.4|3671.4|3665.4|131
1644584400000|2022-02-11 13:00:00|3680.9|3674.9|3685.9|3679.9|3690.6|3684.6|3678.8|3672.8|425
1644584700000|2022-02-11 13:05:00|3685.8|3679.8|3682.1|3676.1|3686.8|3680.8|3680.1|3674.1|353
1644585000000|2022-02-11 13:10:00|3681.9|3675.9|3686.6|3680.6|3687.5|3681.5|3679.9|3673.9|330
1644585300000|2022-02-11 13:15:00|3686.4|3680.4|3680.1|3674.1|3687.6|3681.6|3679.6|3673.6|272
1644585600000|2022-02-11 13:20:00|3679.9|3673.9|3674.6|3668.6|3681.9|3675.9|3674.4|3668.4|171
1644585900000|2022-02-11 13:25:00|3674.4|3668.4|3676.4|3670.4|3676.4|3670.4|3670.6|3664.6|165
1644586200000|2022-02-11 13:30:00|3675.9|3669.9|3673.9|3667.9|3677.6|3671.6|3673.1|3667.1|188
1644586500000|2022-02-11 13:35:00|3673.6|3667.6|3667.4|3661.4|3674.1|3668.1|3665.6|3659.6|176
1644586800000|2022-02-11 13:40:00|3667.6|3661.6|3670.4|3664.4|3672.6|3666.6|3667.4|3661.4|248
1644587100000|2022-02-11 13:45:00|3670.1|3664.1|3654.1|3648.1|3670.1|3664.1|3654.1|3648.1|198
1644587400000|2022-02-11 13:50:00|3653.9|3647.9|3660.1|3654.1|3660.1|3654.1|3649.1|3643.1|280
1644587700000|2022-02-11 13:55:00|3660.4|3654.4|3663.1|3657.1|3665.9|3659.9|3657.9|3651.9|266
1644588000000|2022-02-11 14:00:00|3663.9|3657.9|3673.1|3667.1|3673.9|3667.9|3662.9|3656.9|213
1644588300000|2022-02-11 14:05:00|3673.4|3667.4|3668.9|3662.9|3675.6|3669.6|3668.6|3662.6|170
1644588600000|2022-02-11 14:10:00|3669.1|3663.1|3662.1|3656.1|3674.4|3668.4|3661.6|3655.6|164
1644588900000|2022-02-11 14:15:00|3662.4|3656.4|3659.6|3653.6|3663.4|3657.4|3659.1|3653.1|156
1644589200000|2022-02-11 14:20:00|3659.4|3653.4|3659.6|3653.6|3661.1|3655.1|3657.6|3651.6|126
1644589500000|2022-02-11 14:25:00|3659.4|3653.4|3662.6|3656.6|3662.6|3656.6|3657.6|3651.6|175
1644589800000|2022-02-11 14:30:00|3662.4|3656.4|3665.6|3659.6|3668.9|3662.9|3661.6|3655.6|199
1644590100000|2022-02-11 14:35:00|3665.1|3659.1|3671.4|3665.4|3671.4|3665.4|3664.6|3658.6|177
1644590400000|2022-02-11 14:40:00|3671.6|3665.6|3672.4|3666.4|3673.4|3667.4|3665.9|3659.9|164
1644590700000|2022-02-11 14:45:00|3672.6|3666.6|3675.4|3669.4|3677.6|3671.6|3672.6|3666.6|222
1644591000000|2022-02-11 14:50:00|3675.6|3669.6|3667.1|3661.1|3676.6|3670.6|3666.9|3660.9|199
1644591300000|2022-02-11 14:55:00|3666.9|3660.9|3666.1|3660.1|3668.4|3662.4|3663.9|3657.9|197
1644591600000|2022-02-11 15:00:00|3665.9|3659.9|3663.6|3657.6|3666.1|3660.1|3662.4|3656.4|180
1644591900000|2022-02-11 15:05:00|3663.9|3657.9|3666.9|3660.9|3667.1|3661.1|3662.1|3656.1|207
1644592200000|2022-02-11 15:10:00|3667.4|3661.4|3661.1|3655.1|3668.1|3662.1|3660.1|3654.1|107
1644592500000|2022-02-11 15:15:00|3661.4|3655.4|3662.9|3656.9|3663.1|3657.1|3658.1|3652.1|157
1644592800000|2022-02-11 15:20:00|3663.1|3657.1|3659.6|3653.6|3663.4|3657.4|3657.9|3651.9|188
1644593100000|2022-02-11 15:25:00|3660.4|3654.4|3661.6|3655.6|3663.6|3657.6|3660.1|3654.1|115
1644593400000|2022-02-11 15:30:00|3661.9|3655.9|3659.1|3653.1|3661.9|3655.9|3657.1|3651.1|126
1644593700000|2022-02-11 15:35:00|3658.9|3652.9|3657.1|3651.1|3660.6|3654.6|3656.6|3650.6|168
1644594000000|2022-02-11 15:40:00|3657.4|3651.4|3655.9|3649.9|3657.4|3651.4|3654.6|3648.6|121
1644594300000|2022-02-11 15:45:00|3655.6|3649.6|3656.9|3650.9|3657.4|3651.4|3654.9|3648.9|137
1644594600000|2022-02-11 15:50:00|3657.6|3651.6|3635.6|3629.6|3657.6|3651.6|3635.1|3629.1|265
1644594900000|2022-02-11 15:55:00|3634.9|3628.9|3631.4|3625.4|3635.4|3629.4|3626.5|3620.5|347
1644595200000|2022-02-11 16:00:00|3631.3|3625.3|3628.8|3622.8|3631.3|3625.3|3626.5|3620.5|133
1644595500000|2022-02-11 16:05:00|3628.5|3622.5|3629.3|3623.3|3630.8|3624.8|3627.5|3621.5|130
1644595800000|2022-02-11 16:10:00|3629|3623|3625.5|3619.5|3629.5|3623.5|3623.8|3617.8|192
1644596100000|2022-02-11 16:15:00|3625.8|3619.8|3626.8|3620.8|3627.5|3621.5|3625|3619|170
1644596400000|2022-02-11 16:20:00|3627|3621|3622.8|3616.8|3627|3621|3620.5|3614.5|283
1644596700000|2022-02-11 16:25:00|3622.5|3616.5|3622.8|3616.8|3624.8|3618.8|3619.5|3613.5|198
1644597000000|2022-02-11 16:30:00|3623|3617|3629.8|3623.8|3629.8|3623.8|3623|3617|148
1644597300000|2022-02-11 16:35:00|3630|3624|3628.3|3622.3|3632.8|3626.8|3627.3|3621.3|85
1644597600000|2022-02-11 16:40:00|3628.5|3622.5|3625.5|3619.5|3630|3624|3624|3618|130
1644597900000|2022-02-11 16:45:00|3625.8|3619.8|3627.8|3621.8|3630|3624|3625.8|3619.8|147
1644598200000|2022-02-11 16:50:00|3627.5|3621.5|3634|3628|3635.8|3629.8|3627.3|3621.3|98
1644598500000|2022-02-11 16:55:00|3634.3|3628.3|3636|3630|3636|3630|3632.8|3626.8|57
1644598800000|2022-02-11 17:00:00|3635.8|3629.8|3631.5|3625.5|3636|3630|3630.5|3624.5|110
1644599100000|2022-02-11 17:05:00|3631.3|3625.3|3632.3|3626.3|3632.3|3626.3|3629.5|3623.5|84
1644599400000|2022-02-11 17:10:00|3632.8|3626.8|3635|3629|3635|3629|3630|3624|90
1644599700000|2022-02-11 17:15:00|3635.3|3629.3|3633.3|3627.3|3636.3|3630.3|3632.8|3626.8|84
1644600000000|2022-02-11 17:20:00|3633.5|3627.5|3632.8|3626.8|3633.8|3627.8|3632.3|3626.3|38
1644600300000|2022-02-11 17:25:00|3633|3627|3635|3629|3636|3630|3633|3627|33
1644600600000|2022-02-11 17:30:00|3634.5|3628.5|3634.3|3628.3|3636.5|3630.5|3633.8|3627.8|58
1644600900000|2022-02-11 17:35:00|3634|3628|3631.5|3625.5|3636.3|3630.3|3631.5|3625.5|56
1644601200000|2022-02-11 17:40:00|3631.8|3625.8|3630|3624|3632.3|3626.3|3629.8|3623.8|49
1644601500000|2022-02-11 17:45:00|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3626.8|3620.8|56
1644601800000|2022-02-11 17:50:00|3631.5|3625.5|3634.5|3628.5|3634.8|3628.8|3631|3625|47
1644602100000|2022-02-11 17:55:00|3634.4|3628.4|3633.9|3627.9|3636.3|3630.3|3633.6|3627.6|105
1644800400000|2022-02-14 01:00:00|3659.5|3640.8|3640.6|3634.6|3659.5|3640.8|3639.8|3633.8|77
1644800700000|2022-02-14 01:05:00|3640.4|3634.4|3641|3635|3646.5|3640.5|3636.3|3630.3|177
1644801000000|2022-02-14 01:10:00|3641.3|3635.3|3636.8|3630.8|3641.5|3635.5|3635.5|3629.5|161
1644801300000|2022-02-14 01:15:00|3636.5|3630.5|3637|3631|3638.8|3632.8|3635.8|3629.8|120
1644801600000|2022-02-14 01:20:00|3637.3|3631.3|3639.8|3633.8|3640.5|3634.5|3637.3|3631.3|145
1644801900000|2022-02-14 01:25:00|3639.5|3633.5|3636|3630|3639.8|3633.8|3635.5|3629.5|119
1644802200000|2022-02-14 01:30:00|3635.5|3629.5|3638|3632|3639|3633|3635.3|3629.3|92
1644802500000|2022-02-14 01:35:00|3638.3|3632.3|3636.8|3630.8|3638.8|3632.8|3635.8|3629.8|114
1644802800000|2022-02-14 01:40:00|3637|3631|3641.3|3635.3|3641.3|3635.3|3635.3|3629.3|107
1644803100000|2022-02-14 01:45:00|3641|3635|3644.5|3638.5|3645.3|3639.3|3640.8|3634.8|102
1644803400000|2022-02-14 01:50:00|3644.3|3638.3|3645.8|3639.8|3646.3|3640.3|3641.8|3635.8|120
1644803700000|2022-02-14 01:55:00|3646|3640|3652|3646|3652|3646|3643.8|3637.8|148
1644804000000|2022-02-14 02:00:00|3651.8|3645.8|3656.3|3650.3|3657.3|3651.3|3649.5|3643.5|180
1644804300000|2022-02-14 02:05:00|3656|3650|3652.5|3646.5|3657|3651|3651|3645|165
1644804600000|2022-02-14 02:10:00|3652.3|3646.3|3653|3647|3654|3648|3650|3644|161
1644804900000|2022-02-14 02:15:00|3652.8|3646.8|3652.8|3646.8|3653.8|3647.8|3652.5|3646.5|57
1644805200000|2022-02-14 02:20:00|3652.5|3646.5|3651.5|3645.5|3652.8|3646.8|3651.5|3645.5|38
1644805500000|2022-02-14 02:25:00|3651.3|3645.3|3653.3|3647.3|3653.5|3647.5|3650.3|3644.3|48
1644805800000|2022-02-14 02:30:00|3653|3647|3655.8|3649.8|3659.8|3653.8|3652.8|3646.8|246
1644806100000|2022-02-14 02:35:00|3655.5|3649.5|3656.3|3650.3|3656.5|3650.5|3653.5|3647.5|190
1644806400000|2022-02-14 02:40:00|3656.5|3650.5|3657.8|3651.8|3658|3652|3653|3647|187
1644806700000|2022-02-14 02:45:00|3658|3652|3659.8|3653.8|3661|3655|3656.5|3650.5|183
1644807000000|2022-02-14 02:50:00|3659.3|3653.3|3660.8|3654.8|3661.8|3655.8|3659|3653|206
1644807300000|2022-02-14 02:55:00|3661|3655|3662.3|3656.3|3662.8|3656.8|3659.8|3653.8|197
1644807600000|2022-02-14 03:00:00|3662|3656|3661.8|3655.8|3662.5|3656.5|3659.5|3653.5|145
1644807900000|2022-02-14 03:05:00|3662|3656|3661|3655|3662.5|3656.5|3659|3653|155
1644808200000|2022-02-14 03:10:00|3661.5|3655.5|3661.3|3655.3|3662.8|3656.8|3659.8|3653.8|127
1644808500000|2022-02-14 03:15:00|3661.5|3655.5|3661.5|3655.5|3662.8|3656.8|3659.3|3653.3|73
1644808800000|2022-02-14 03:20:00|3661.8|3655.8|3656.8|3650.8|3661.8|3655.8|3656.5|3650.5|86
1644809100000|2022-02-14 03:25:00|3657|3651|3657.3|3651.3|3658.5|3652.5|3655.3|3649.3|118
1644809400000|2022-02-14 03:30:00|3657|3651|3656.8|3650.8|3657.8|3651.8|3656|3650|52
1644809700000|2022-02-14 03:35:00|3656.5|3650.5|3655.5|3649.5|3657|3651|3654|3648|37
1644810000000|2022-02-14 03:40:00|3655.3|3649.3|3652.5|3646.5|3656.3|3650.3|3652.5|3646.5|18
1644810300000|2022-02-14 03:45:00|3652.8|3646.8|3652|3646|3653.3|3647.3|3651.3|3645.3|30
1644810600000|2022-02-14 03:50:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651|3645|16
1644810900000|2022-02-14 03:55:00|3652.3|3646.3|3650.5|3644.5|3653|3647|3650|3644|26
1644811200000|2022-02-14 04:00:00|3650.3|3644.3|3650|3644|3650.5|3644.5|3649.5|3643.5|17
1644811500000|2022-02-14 04:05:00|3650.8|3644.8|3648.8|3642.8|3650.8|3644.8|3648.5|3642.5|15
1644811800000|2022-02-14 04:10:00|3648.5|3642.5|3649.5|3643.5|3649.5|3643.5|3647.8|3641.8|26
1644812100000|2022-02-14 04:15:00|3649.3|3643.3|3649.8|3643.8|3650|3644|3649|3643|23
1644812400000|2022-02-14 04:20:00|3649.5|3643.5|3650.3|3644.3|3650.5|3644.5|3649.5|3643.5|12
1644812700000|2022-02-14 04:25:00|3650.5|3644.5|3654|3648|3654.3|3648.3|3650.5|3644.5|22
1644813000000|2022-02-14 04:30:00|3654.8|3648.8|3656.3|3650.3|3657|3651|3654.8|3648.8|16
1644813300000|2022-02-14 04:35:00|3655.3|3649.3|3658.3|3652.3|3658.5|3652.5|3655.3|3649.3|23
1644813600000|2022-02-14 04:40:00|3658.5|3652.5|3661.5|3655.5|3662|3656|3658.3|3652.3|38
1644813900000|2022-02-14 04:45:00|3661.8|3655.8|3661.3|3655.3|3662.5|3656.5|3660.5|3654.5|53
1644814200000|2022-02-14 04:50:00|3661.8|3655.8|3662.3|3656.3|3662.5|3656.5|3661.3|3655.3|20
1644814500000|2022-02-14 04:55:00|3662.5|3656.5|3662|3656|3663|3657|3661.3|3655.3|20
1644814800000|2022-02-14 05:00:00|3661.5|3655.5|3658.8|3652.8|3662.8|3656.8|3658.8|3652.8|23
1644815100000|2022-02-14 05:05:00|3658.5|3652.5|3661|3655|3661|3655|3658|3652|64
1644815400000|2022-02-14 05:10:00|3661.3|3655.3|3662|3656|3662.3|3656.3|3660.5|3654.5|40
1644815700000|2022-02-14 05:15:00|3661.8|3655.8|3662.5|3656.5|3662.8|3656.8|3661.3|3655.3|31
1644816000000|2022-02-14 05:20:00|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662|3656|11
1644816300000|2022-02-14 05:25:00|3662.5|3656.5|3661|3655|3663.5|3657.5|3660.5|3654.5|62
1644816600000|2022-02-14 05:30:00|3660.5|3654.5|3660.8|3654.8|3665.3|3659.3|3660.5|3654.5|171
1644816900000|2022-02-14 05:35:00|3659.8|3653.8|3659.8|3653.8|3660.3|3654.3|3657|3651|222
1644817200000|2022-02-14 05:40:00|3659.5|3653.5|3655.5|3649.5|3660.5|3654.5|3655.3|3649.3|103
1644817500000|2022-02-14 05:45:00|3655.3|3649.3|3656.8|3650.8|3657.3|3651.3|3654|3648|223
1644817800000|2022-02-14 05:50:00|3656.3|3650.3|3659.5|3653.5|3660.5|3654.5|3655.5|3649.5|91
1644818100000|2022-02-14 05:55:00|3660|3654|3661.8|3655.8|3662|3656|3658.3|3652.3|99
1644818400000|2022-02-14 06:00:00|3661|3655|3659.8|3653.8|3662.8|3656.8|3658|3652|92
1644818700000|2022-02-14 06:05:00|3660|3654|3657.8|3651.8|3661.3|3655.3|3657.8|3651.8|126
1644819000000|2022-02-14 06:10:00|3657.5|3651.5|3657|3651|3659|3653|3656|3650|96
1644819300000|2022-02-14 06:15:00|3656.8|3650.8|3653.5|3647.5|3657|3651|3653|3647|86
1644819600000|2022-02-14 06:20:00|3653.3|3647.3|3654|3648|3655.8|3649.8|3652.3|3646.3|92
1644819900000|2022-02-14 06:25:00|3653.8|3647.8|3656.5|3650.5|3657|3651|3653.8|3647.8|115
1644820200000|2022-02-14 06:30:00|3656.8|3650.8|3655|3649|3658|3652|3654.5|3648.5|96
1644820500000|2022-02-14 06:35:00|3655.3|3649.3|3651.5|3645.5|3655.5|3649.5|3650.5|3644.5|87
1644820800000|2022-02-14 06:40:00|3651.3|3645.3|3647.8|3641.8|3652.8|3646.8|3646.3|3640.3|114
1644821100000|2022-02-14 06:45:00|3647.5|3641.5|3644|3638|3648.8|3642.8|3644|3638|87
1644821400000|2022-02-14 06:50:00|3644.3|3638.3|3644.3|3638.3|3645.8|3639.8|3638.8|3632.8|143
1644821700000|2022-02-14 06:55:00|3644.5|3638.5|3643.3|3637.3|3645|3639|3642.3|3636.3|154
1644822000000|2022-02-14 07:00:00|3643|3637|3643.5|3637.5|3645.5|3639.5|3643|3637|52
1644822300000|2022-02-14 07:05:00|3642|3636|3637.5|3631.5|3642|3636|3637.3|3631.3|60
1644822600000|2022-02-14 07:10:00|3637.3|3631.3|3636|3630|3637.5|3631.5|3634|3628|78
1644822900000|2022-02-14 07:15:00|3636.3|3630.3|3638.3|3632.3|3639|3633|3636.3|3630.3|32
1644823200000|2022-02-14 07:20:00|3638|3632|3637.5|3631.5|3638.5|3632.5|3635.5|3629.5|47
1644823500000|2022-02-14 07:25:00|3638.8|3632.8|3637|3631|3639|3633|3637|3631|33
1644823800000|2022-02-14 07:30:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3633.3|3627.3|80
1644824100000|2022-02-14 07:35:00|3636|3630|3634|3628|3636.3|3630.3|3633.5|3627.5|73
1644824400000|2022-02-14 07:40:00|3633.8|3627.8|3635.8|3629.8|3638|3632|3633.8|3627.8|59
1644824700000|2022-02-14 07:45:00|3635.5|3629.5|3634|3628|3636.8|3630.8|3633.3|3627.3|53
1644825000000|2022-02-14 07:50:00|3633.8|3627.8|3634.3|3628.3|3636.8|3630.8|3633.5|3627.5|74
1644825300000|2022-02-14 07:55:00|3634|3628|3630|3624|3634.3|3628.3|3629.5|3623.5|111
1644825600000|2022-02-14 08:00:00|3629.5|3623.5|3616|3610|3629.5|3623.5|3614|3608|119
1644825900000|2022-02-14 08:05:00|3615.8|3609.8|3616.6|3610.6|3617.3|3611.3|3614.1|3608.1|71
1644826200000|2022-02-14 08:10:00|3616.9|3610.9|3614.9|3608.9|3617.6|3611.6|3614.1|3608.1|83
1644826500000|2022-02-14 08:15:00|3615.1|3609.1|3616.1|3610.1|3616.4|3610.4|3613.4|3607.4|65
1644826800000|2022-02-14 08:20:00|3615.9|3609.9|3618.1|3612.1|3618.9|3612.9|3613.6|3607.6|113
1644827100000|2022-02-14 08:25:00|3617.9|3611.9|3618.9|3612.9|3621.1|3615.1|3616.6|3610.6|152
1644827400000|2022-02-14 08:30:00|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3615.6|3609.6|83
1644827700000|2022-02-14 08:35:00|3619.1|3613.1|3619.6|3613.6|3621.4|3615.4|3616.4|3610.4|108
1644828000000|2022-02-14 08:40:00|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3617.6|3611.6|48
1644828300000|2022-02-14 08:45:00|3620.4|3614.4|3618.6|3612.6|3623.6|3617.6|3618.1|3612.1|72
1644828600000|2022-02-14 08:50:00|3618.1|3612.1|3616.1|3610.1|3620.1|3614.1|3616.1|3610.1|60
1644828900000|2022-02-14 08:55:00|3615.9|3609.9|3611.6|3605.6|3616.1|3610.1|3610.9|3604.9|61
1644829200000|2022-02-14 09:00:00|3611.1|3605.1|3610.4|3604.4|3612.9|3606.9|3607.1|3601.1|115
1644829500000|2022-02-14 09:05:00|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3604.6|3598.6|123
1644829800000|2022-02-14 09:10:00|3610.4|3604.4|3610.4|3604.4|3612.4|3606.4|3607.4|3601.4|93
1644830100000|2022-02-14 09:15:00|3611.1|3605.1|3611.6|3605.6|3613.4|3607.4|3609.4|3603.4|82
1644830400000|2022-02-14 09:20:00|3611.9|3605.9|3624.8|3618.8|3635|3629|3611.6|3605.6|148
1644830700000|2022-02-14 09:25:00|3624.1|3618.1|3625.1|3619.1|3626.9|3620.9|3622.4|3616.4|112
1644831000000|2022-02-14 09:30:00|3624.9|3618.9|3623.6|3617.6|3624.9|3618.9|3617.9|3611.9|93
1644831300000|2022-02-14 09:35:00|3623.4|3617.4|3619.9|3613.9|3623.6|3617.6|3614.6|3608.6|87
1644831600000|2022-02-14 09:40:00|3620.1|3614.1|3614.9|3608.9|3620.1|3614.1|3614.9|3608.9|98
1644831900000|2022-02-14 09:45:00|3617.1|3611.1|3614.9|3608.9|3618.1|3612.1|3614.6|3608.6|66
1644832200000|2022-02-14 09:50:00|3614.6|3608.6|3613.6|3607.6|3615.6|3609.6|3613.4|3607.4|51
1644832500000|2022-02-14 09:55:00|3613.4|3607.4|3612.6|3606.6|3614.4|3608.4|3609.9|3603.9|51
1644832800000|2022-02-14 10:00:00|3612.4|3606.4|3609.9|3603.9|3612.4|3606.4|3607.9|3601.9|111
1644833100000|2022-02-14 10:05:00|3609.6|3603.6|3611.1|3605.1|3611.6|3605.6|3608.6|3602.6|73
1644833400000|2022-02-14 10:10:00|3610.9|3604.9|3611.4|3605.4|3612.1|3606.1|3609.1|3603.1|69
1644833700000|2022-02-14 10:15:00|3611.1|3605.1|3611.1|3605.1|3613.1|3607.1|3610.9|3604.9|33
1644834000000|2022-02-14 10:20:00|3611.9|3605.9|3611.1|3605.1|3612.6|3606.6|3611.1|3605.1|34
1644834300000|2022-02-14 10:25:00|3610.4|3604.4|3609.4|3603.4|3610.4|3604.4|3608.6|3602.6|39
1644834600000|2022-02-14 10:30:00|3609.1|3603.1|3610.1|3604.1|3610.9|3604.9|3607.4|3601.4|69
1644834900000|2022-02-14 10:35:00|3609.9|3603.9|3608.6|3602.6|3611.9|3605.9|3608.4|3602.4|60
1644835200000|2022-02-14 10:40:00|3608.4|3602.4|3609.9|3603.9|3610.4|3604.4|3607.9|3601.9|33
1644835500000|2022-02-14 10:45:00|3610.1|3604.1|3611.9|3605.9|3612.6|3606.6|3608.6|3602.6|57
1644835800000|2022-02-14 10:50:00|3612.1|3606.1|3608.4|3602.4|3613.9|3607.9|3608.1|3602.1|51
1644836100000|2022-02-14 10:55:00|3608.6|3602.6|3608.6|3602.6|3609.6|3603.6|3607.4|3601.4|47
1644836400000|2022-02-14 11:00:00|3608.9|3602.9|3607.9|3601.9|3608.9|3602.9|3607.4|3601.4|19
1644836700000|2022-02-14 11:05:00|3607.6|3601.6|3606.9|3600.9|3607.9|3601.9|3606.6|3600.6|10
1644837000000|2022-02-14 11:10:00|3607.9|3601.9|3608.1|3602.1|3609.4|3603.4|3606.1|3600.1|68
1644837300000|2022-02-14 11:15:00|3608.4|3602.4|3607.9|3601.9|3610.9|3604.9|3606.9|3600.9|95
1644837600000|2022-02-14 11:20:00|3608.1|3602.1|3608.6|3602.6|3609.9|3603.9|3606.9|3600.9|68
1644837900000|2022-02-14 11:25:00|3608.4|3602.4|3609.4|3603.4|3609.9|3603.9|3607.9|3601.9|72
1644838200000|2022-02-14 11:30:00|3609.1|3603.1|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|50
1644838500000|2022-02-14 11:35:00|3608.4|3602.4|3607.6|3601.6|3609.6|3603.6|3607.1|3601.1|56
1644838800000|2022-02-14 11:40:00|3608.4|3602.4|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|52
1644839100000|2022-02-14 11:45:00|3606.6|3600.6|3608.1|3602.1|3608.4|3602.4|3606.1|3600.1|44
1644839400000|2022-02-14 11:50:00|3608.4|3602.4|3610.6|3604.6|3611.4|3605.4|3607.9|3601.9|87
1644839700000|2022-02-14 11:55:00|3610.4|3604.4|3610.1|3604.1|3611.4|3605.4|3609.9|3603.9|76
1644840000000|2022-02-14 12:00:00|3610.4|3604.4|3607.1|3601.1|3610.6|3604.6|3606.9|3600.9|86
1644840300000|2022-02-14 12:05:00|3606.6|3600.6|3607.9|3601.9|3608.1|3602.1|3605.9|3599.9|69
1644840600000|2022-02-14 12:10:00|3608.1|3602.1|3608.6|3602.6|3610.4|3604.4|3607.4|3601.4|67
1644840900000|2022-02-14 12:15:00|3608.4|3602.4|3608.4|3602.4|3609.1|3603.1|3604.4|3598.4|119
1644841200000|2022-02-14 12:20:00|3608.1|3602.1|3612.1|3606.1|3613.6|3607.6|3607.4|3601.4|98
1644841500000|2022-02-14 12:25:00|3612.4|3606.4|3618.6|3612.6|3618.9|3612.9|3612.1|3606.1|76
1644841800000|2022-02-14 12:30:00|3618.4|3612.4|3622.9|3616.9|3624.9|3618.9|3616.9|3610.9|134
1644842100000|2022-02-14 12:35:00|3622.6|3616.6|3625.1|3619.1|3625.1|3619.1|3616.9|3610.9|145
1644842400000|2022-02-14 12:40:00|3625.6|3619.6|3625.9|3619.9|3629.8|3623.8|3623.6|3617.6|282
1644842700000|2022-02-14 12:45:00|3626.1|3620.1|3625.4|3619.4|3630.4|3624.4|3624.9|3618.9|167
1644843000000|2022-02-14 12:50:00|3625.6|3619.6|3629.8|3623.8|3629.8|3623.8|3624.6|3618.6|175
1644843300000|2022-02-14 12:55:00|3630|3624|3638.6|3632.6|3639.1|3633.1|3629.8|3623.8|221
1644843600000|2022-02-14 13:00:00|3638.4|3632.4|3619.5|3613.5|3638.9|3632.9|3618|3612|535
1644843900000|2022-02-14 13:05:00|3619.8|3613.8|3619.1|3613.1|3621|3615|3614.1|3608.1|317
1644844200000|2022-02-14 13:10:00|3619.4|3613.4|3613.6|3607.6|3619.4|3613.4|3613.1|3607.1|258
1644844500000|2022-02-14 13:15:00|3613.9|3607.9|3611.6|3605.6|3615.4|3609.4|3609.9|3603.9|224
1644844800000|2022-02-14 13:20:00|3611.4|3605.4|3617.6|3611.6|3618.4|3612.4|3611.1|3605.1|246
1644845100000|2022-02-14 13:25:00|3617.4|3611.4|3616.1|3610.1|3617.6|3611.6|3612.1|3606.1|134
1644845400000|2022-02-14 13:30:00|3615.9|3609.9|3605.9|3599.9|3615.9|3609.9|3605.9|3599.9|225
1644845700000|2022-02-14 13:35:00|3605.6|3599.6|3607.9|3601.9|3608.6|3602.6|3603.9|3597.9|228
1644846000000|2022-02-14 13:40:00|3607.6|3601.6|3604.4|3598.4|3608.6|3602.6|3603.9|3597.9|206
1644846300000|2022-02-14 13:45:00|3604.6|3598.6|3602.1|3596.1|3606.1|3600.1|3601.6|3595.6|175
1644846600000|2022-02-14 13:50:00|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3599.4|3593.4|152
1644846900000|2022-02-14 13:55:00|3602.6|3596.6|3599.4|3593.4|3604.1|3598.1|3598.9|3592.9|148
1644847200000|2022-02-14 14:00:00|3599.1|3593.1|3598.1|3592.1|3600.1|3594.1|3593.6|3587.6|180
1644847500000|2022-02-14 14:05:00|3597.9|3591.9|3598.1|3592.1|3599.6|3593.6|3595.9|3589.9|201
1644847800000|2022-02-14 14:10:00|3598.4|3592.4|3595.4|3589.4|3602.4|3596.4|3595.4|3589.4|177
1644848100000|2022-02-14 14:15:00|3595.1|3589.1|3592.9|3586.9|3596.1|3590.1|3592.4|3586.4|87
1644848400000|2022-02-14 14:20:00|3593.4|3587.4|3592.6|3586.6|3595.9|3589.9|3592.6|3586.6|111
1644848700000|2022-02-14 14:25:00|3592.9|3586.9|3596.1|3590.1|3596.4|3590.4|3591.9|3585.9|96
1644849000000|2022-02-14 14:30:00|3595.4|3589.4|3597.4|3591.4|3597.9|3591.9|3594.1|3588.1|184
1644849300000|2022-02-14 14:35:00|3596.9|3590.9|3600.6|3594.6|3600.6|3594.6|3595.4|3589.4|186
1644849600000|2022-02-14 14:40:00|3600.4|3594.4|3593.9|3587.9|3602.4|3596.4|3593.4|3587.4|159
1644849900000|2022-02-14 14:45:00|3593.6|3587.6|3590.6|3584.6|3593.6|3587.6|3588.6|3582.6|150
1644850200000|2022-02-14 14:50:00|3590.4|3584.4|3593.1|3587.1|3593.4|3587.4|3589.4|3583.4|156
1644850500000|2022-02-14 14:55:00|3592.9|3586.9|3589.9|3583.9|3593.1|3587.1|3589.4|3583.4|228
1644850800000|2022-02-14 15:00:00|3589.4|3583.4|3588.1|3582.1|3589.9|3583.9|3587.1|3581.1|132
1644851100000|2022-02-14 15:05:00|3588.4|3582.4|3589.4|3583.4|3590.9|3584.9|3587.9|3581.9|254
1644851400000|2022-02-14 15:10:00|3589.1|3583.1|3589.1|3583.1|3591.4|3585.4|3588.9|3582.9|208
1644851700000|2022-02-14 15:15:00|3588.9|3582.9|3583.9|3577.9|3589.4|3583.4|3583.9|3577.9|83
1644852000000|2022-02-14 15:20:00|3584.1|3578.1|3584.9|3578.9|3586.4|3580.4|3583.9|3577.9|136
1644852300000|2022-02-14 15:25:00|3584.6|3578.6|3584.9|3578.9|3586.1|3580.1|3583.9|3577.9|99
1644852600000|2022-02-14 15:30:00|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3577.3|3571.3|152
1644852900000|2022-02-14 15:35:00|3583.9|3577.9|3582.4|3576.4|3584.6|3578.6|3579.1|3573.1|123
1644853200000|2022-02-14 15:40:00|3582.9|3576.9|3576.9|3570.9|3584.4|3578.4|3576.6|3570.6|157
1644853500000|2022-02-14 15:45:00|3576.6|3570.6|3572.1|3566.1|3578.4|3572.4|3571.1|3565.1|152
1644853800000|2022-02-14 15:50:00|3571.6|3565.6|3576.9|3570.9|3577.1|3571.1|3571.6|3565.6|173
1644854100000|2022-02-14 15:55:00|3576.6|3570.6|3576.9|3570.9|3580.6|3574.6|3575.6|3569.6|184
1644854400000|2022-02-14 16:00:00|3576.6|3570.6|3578.6|3572.6|3579.9|3573.9|3575.4|3569.4|106
1644854700000|2022-02-14 16:05:00|3577.9|3571.9|3576.6|3570.6|3578.4|3572.4|3574.6|3568.6|139
1644855000000|2022-02-14 16:10:00|3576.4|3570.4|3578.4|3572.4|3580.9|3574.9|3574.4|3568.4|106
1644855300000|2022-02-14 16:15:00|3578.6|3572.6|3579.4|3573.4|3580.6|3574.6|3578.1|3572.1|140
1644855600000|2022-02-14 16:20:00|3579.1|3573.1|3585.1|3579.1|3585.6|3579.6|3578.1|3572.1|131
1644855900000|2022-02-14 16:25:00|3584.9|3578.9|3580.9|3574.9|3586.9|3580.9|3580.6|3574.6|139
1644856200000|2022-02-14 16:30:00|3581.1|3575.1|3585.9|3579.9|3586.4|3580.4|3579.6|3573.6|91
1644856500000|2022-02-14 16:35:00|3587.4|3581.4|3582.1|3576.1|3587.6|3581.6|3580.9|3574.9|127
1644856800000|2022-02-14 16:40:00|3582.4|3576.4|3586.4|3580.4|3587.9|3581.9|3581.9|3575.9|198
1644857100000|2022-02-14 16:45:00|3586.6|3580.6|3587.9|3581.9|3588.1|3582.1|3585.1|3579.1|69
1644857400000|2022-02-14 16:50:00|3588.1|3582.1|3587.9|3581.9|3589.4|3583.4|3587.1|3581.1|104
1644857700000|2022-02-14 16:55:00|3588.1|3582.1|3585.9|3579.9|3588.9|3582.9|3585.1|3579.1|109
1644858000000|2022-02-14 17:00:00|3585.6|3579.6|3585.9|3579.9|3587.9|3581.9|3584.4|3578.4|73
1644858300000|2022-02-14 17:05:00|3585.6|3579.6|3586.9|3580.9|3587.6|3581.6|3584.6|3578.6|72
1644858600000|2022-02-14 17:10:00|3586.6|3580.6|3590.4|3584.4|3590.6|3584.6|3586.6|3580.6|88
1644858900000|2022-02-14 17:15:00|3590.6|3584.6|3589.6|3583.6|3592.4|3586.4|3589.1|3583.1|60
1644859200000|2022-02-14 17:20:00|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3588.9|3582.9|45
1644859500000|2022-02-14 17:25:00|3589.4|3583.4|3590.9|3584.9|3591.1|3585.1|3589.1|3583.1|61
1644859800000|2022-02-14 17:30:00|3591.1|3585.1|3590.9|3584.9|3592.9|3586.9|3590.1|3584.1|60
1644860100000|2022-02-14 17:35:00|3591.1|3585.1|3588.9|3582.9|3591.1|3585.1|3588.9|3582.9|79
1644860400000|2022-02-14 17:40:00|3589.1|3583.1|3588.4|3582.4|3589.4|3583.4|3586.6|3580.6|102
1644860700000|2022-02-14 17:45:00|3588.1|3582.1|3580.1|3574.1|3588.9|3582.9|3580.1|3574.1|101
1644861000000|2022-02-14 17:50:00|3579.6|3573.6|3577.6|3571.6|3579.6|3573.6|3575.6|3569.6|65
1644861300000|2022-02-14 17:55:00|3577.4|3571.4|3579|3573|3579.5|3573.5|3576|3570|93
1644886800000|2022-02-15 01:00:00|3582.6|3576.6|3590|3584|3590.4|3584.4|3581.6|3575.6|82
1644887100000|2022-02-15 01:05:00|3589.6|3583.6|3587|3581|3593.1|3587.1|3586.3|3580.3|239
1644887400000|2022-02-15 01:10:00|3587.3|3581.3|3585.9|3579.9|3587.8|3581.8|3584.1|3578.1|124
1644887700000|2022-02-15 01:15:00|3585.6|3579.6|3586.9|3580.9|3588.1|3582.1|3582.9|3576.9|177
1644888000000|2022-02-15 01:20:00|3586.1|3580.1|3587.1|3581.1|3589.6|3583.6|3586.1|3580.1|149
1644888300000|2022-02-15 01:25:00|3587.4|3581.4|3588.6|3582.6|3589.1|3583.1|3585.9|3579.9|138
1644888600000|2022-02-15 01:30:00|3588.9|3582.9|3587.9|3581.9|3590.4|3584.4|3586.9|3580.9|171
1644888900000|2022-02-15 01:35:00|3588.1|3582.1|3590.6|3584.6|3591.9|3585.9|3587.4|3581.4|116
1644889200000|2022-02-15 01:40:00|3589.9|3583.9|3589.1|3583.1|3591.6|3585.6|3588.4|3582.4|126
1644889500000|2022-02-15 01:45:00|3589.4|3583.4|3588.9|3582.9|3590.4|3584.4|3587.6|3581.6|159
1644889800000|2022-02-15 01:50:00|3589.1|3583.1|3588.1|3582.1|3589.6|3583.6|3586.9|3580.9|109
1644890100000|2022-02-15 01:55:00|3588.4|3582.4|3588.1|3582.1|3590.4|3584.4|3587.9|3581.9|157
1644890400000|2022-02-15 02:00:00|3587.9|3581.9|3588.9|3582.9|3588.9|3582.9|3585.9|3579.9|95
1644890700000|2022-02-15 02:05:00|3589.1|3583.1|3592.4|3586.4|3594.1|3588.1|3588.9|3582.9|180
1644891000000|2022-02-15 02:10:00|3592.6|3586.6|3590.6|3584.6|3594.6|3588.6|3588.4|3582.4|127
1644891300000|2022-02-15 02:15:00|3591.1|3585.1|3592.6|3586.6|3592.9|3586.9|3590.4|3584.4|26
1644891600000|2022-02-15 02:20:00|3592.9|3586.9|3592.1|3586.1|3593.6|3587.6|3592.1|3586.1|50
1644891900000|2022-02-15 02:25:00|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|25
1644892200000|2022-02-15 02:30:00|3592.1|3586.1|3592.1|3586.1|3593.9|3587.9|3589.6|3583.6|102
1644892500000|2022-02-15 02:35:00|3592.6|3586.6|3594.1|3588.1|3595.1|3589.1|3592.1|3586.1|84
1644892800000|2022-02-15 02:40:00|3593.9|3587.9|3592.4|3586.4|3595.4|3589.4|3591.9|3585.9|110
1644893100000|2022-02-15 02:45:00|3592.6|3586.6|3592.6|3586.6|3593.6|3587.6|3591.9|3585.9|90
1644893400000|2022-02-15 02:50:00|3592.1|3586.1|3595.4|3589.4|3595.9|3589.9|3591.9|3585.9|82
1644893700000|2022-02-15 02:55:00|3595.6|3589.6|3595.9|3589.9|3596.6|3590.6|3594.9|3588.9|88
1644894000000|2022-02-15 03:00:00|3596.1|3590.1|3595.6|3589.6|3596.9|3590.9|3594.4|3588.4|91
1644894300000|2022-02-15 03:05:00|3595.9|3589.9|3593.9|3587.9|3596.1|3590.1|3593.4|3587.4|60
1644894600000|2022-02-15 03:10:00|3594.1|3588.1|3595.1|3589.1|3595.6|3589.6|3592.4|3586.4|126
1644894900000|2022-02-15 03:15:00|3595.4|3589.4|3592.1|3586.1|3595.4|3589.4|3591.1|3585.1|115
1644895200000|2022-02-15 03:20:00|3592.4|3586.4|3592.9|3586.9|3593.1|3587.1|3589.4|3583.4|109
1644895500000|2022-02-15 03:25:00|3593.4|3587.4|3591.1|3585.1|3593.6|3587.6|3589.6|3583.6|108
1644895800000|2022-02-15 03:30:00|3591.4|3585.4|3592.9|3586.9|3593.1|3587.1|3589.4|3583.4|42
1644896100000|2022-02-15 03:35:00|3592.6|3586.6|3593.9|3587.9|3593.9|3587.9|3590.4|3584.4|67
1644896400000|2022-02-15 03:40:00|3594.1|3588.1|3593.1|3587.1|3594.9|3588.9|3592.4|3586.4|36
1644896700000|2022-02-15 03:45:00|3592.9|3586.9|3592.9|3586.9|3594.6|3588.6|3592.4|3586.4|50
1644897000000|2022-02-15 03:50:00|3592.6|3586.6|3593.9|3587.9|3595.4|3589.4|3591.9|3585.9|58
1644897300000|2022-02-15 03:55:00|3594.1|3588.1|3595.1|3589.1|3595.6|3589.6|3593.9|3587.9|31
1644897600000|2022-02-15 04:00:00|3595.4|3589.4|3593.6|3587.6|3595.4|3589.4|3593.1|3587.1|65
1644897900000|2022-02-15 04:05:00|3593.9|3587.9|3593.4|3587.4|3594.4|3588.4|3593.1|3587.1|58
1644898200000|2022-02-15 04:10:00|3593.1|3587.1|3592.6|3586.6|3593.4|3587.4|3592.1|3586.1|43
1644898500000|2022-02-15 04:15:00|3592.9|3586.9|3592.9|3586.9|3593.1|3587.1|3592.6|3586.6|10
1644898800000|2022-02-15 04:20:00|3592.1|3586.1|3591.6|3585.6|3592.6|3586.6|3591.6|3585.6|12
1644899100000|2022-02-15 04:25:00|3591.9|3585.9|3590.1|3584.1|3591.9|3585.9|3589.1|3583.1|36
1644899400000|2022-02-15 04:30:00|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|24
1644899700000|2022-02-15 04:35:00|3590.1|3584.1|3590.4|3584.4|3590.6|3584.6|3589.1|3583.1|70
1644900000000|2022-02-15 04:40:00|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|34
1644900300000|2022-02-15 04:45:00|3589.9|3583.9|3591.6|3585.6|3591.6|3585.6|3589.4|3583.4|27
1644900600000|2022-02-15 04:50:00|3591.9|3585.9|3592.4|3586.4|3592.6|3586.6|3590.9|3584.9|60
1644900900000|2022-02-15 04:55:00|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|8
1644901200000|2022-02-15 05:00:00|3592.1|3586.1|3589.4|3583.4|3592.1|3586.1|3589.1|3583.1|28
1644901500000|2022-02-15 05:05:00|3589.6|3583.6|3590.1|3584.1|3590.4|3584.4|3587.6|3581.6|100
1644901800000|2022-02-15 05:10:00|3589.9|3583.9|3590.4|3584.4|3591.4|3585.4|3589.9|3583.9|45
1644902100000|2022-02-15 05:15:00|3590.6|3584.6|3590.1|3584.1|3592.6|3586.6|3590.1|3584.1|32
1644902400000|2022-02-15 05:20:00|3589.6|3583.6|3589.1|3583.1|3590.4|3584.4|3588.6|3582.6|66
1644902700000|2022-02-15 05:25:00|3589.4|3583.4|3589.1|3583.1|3590.1|3584.1|3587.9|3581.9|76
1644903000000|2022-02-15 05:30:00|3589.4|3583.4|3584.4|3578.4|3589.4|3583.4|3584.4|3578.4|204
1644903300000|2022-02-15 05:35:00|3584.9|3578.9|3575.4|3569.4|3587.1|3581.1|3575.4|3569.4|188
1644903600000|2022-02-15 05:40:00|3575.6|3569.6|3576.6|3570.6|3578.6|3572.6|3575.1|3569.1|141
1644903900000|2022-02-15 05:45:00|3576.9|3570.9|3575.6|3569.6|3578.4|3572.4|3573.6|3567.6|120
1644904200000|2022-02-15 05:50:00|3575.9|3569.9|3572.6|3566.6|3577.1|3571.1|3572.6|3566.6|93
1644904500000|2022-02-15 05:55:00|3572.9|3566.9|3574.6|3568.6|3574.6|3568.6|3571.4|3565.4|104
1644904800000|2022-02-15 06:00:00|3574.4|3568.4|3573.9|3567.9|3575.1|3569.1|3571.4|3565.4|144
1644905100000|2022-02-15 06:05:00|3574.1|3568.1|3572.6|3566.6|3575.1|3569.1|3571.6|3565.6|123
1644905400000|2022-02-15 06:10:00|3572.9|3566.9|3572.1|3566.1|3573.4|3567.4|3571.9|3565.9|108
1644905700000|2022-02-15 06:15:00|3571.9|3565.9|3573.6|3567.6|3575.4|3569.4|3571.9|3565.9|128
1644906000000|2022-02-15 06:20:00|3573.4|3567.4|3574.9|3568.9|3575.6|3569.6|3572.9|3566.9|87
1644906300000|2022-02-15 06:25:00|3575.4|3569.4|3572.6|3566.6|3575.6|3569.6|3572.6|3566.6|94
1644906600000|2022-02-15 06:30:00|3572.9|3566.9|3575.6|3569.6|3575.9|3569.9|3572.9|3566.9|96
1644906900000|2022-02-15 06:35:00|3575.9|3569.9|3577.1|3571.1|3577.6|3571.6|3575.6|3569.6|88
1644907200000|2022-02-15 06:40:00|3577.6|3571.6|3579.1|3573.1|3579.9|3573.9|3576.9|3570.9|92
1644907500000|2022-02-15 06:45:00|3578.9|3572.9|3579.9|3573.9|3579.9|3573.9|3577.4|3571.4|59
1644907800000|2022-02-15 06:50:00|3580.1|3574.1|3579.9|3573.9|3581.6|3575.6|3578.9|3572.9|125
1644908100000|2022-02-15 06:55:00|3579.6|3573.6|3583.9|3577.9|3585.6|3579.6|3579.6|3573.6|177
1644908400000|2022-02-15 07:00:00|3583.6|3577.6|3582.6|3576.6|3583.6|3577.6|3578.6|3572.6|48
1644908700000|2022-02-15 07:05:00|3582.9|3576.9|3582.4|3576.4|3584.1|3578.1|3581.9|3575.9|69
1644909000000|2022-02-15 07:10:00|3581.9|3575.9|3580.6|3574.6|3582.4|3576.4|3580.4|3574.4|70
1644909300000|2022-02-15 07:15:00|3580.9|3574.9|3581.4|3575.4|3581.6|3575.6|3580.4|3574.4|45
1644909600000|2022-02-15 07:20:00|3581.1|3575.1|3579.9|3573.9|3581.1|3575.1|3579.6|3573.6|28
1644909900000|2022-02-15 07:25:00|3579.6|3573.6|3578.9|3572.9|3579.9|3573.9|3578.4|3572.4|41
1644910200000|2022-02-15 07:30:00|3579.1|3573.1|3583.1|3577.1|3583.1|3577.1|3578.9|3572.9|90
1644910500000|2022-02-15 07:35:00|3583.4|3577.4|3581.9|3575.9|3583.4|3577.4|3581.9|3575.9|57
1644910800000|2022-02-15 07:40:00|3582.1|3576.1|3577.1|3571.1|3582.1|3576.1|3576.9|3570.9|42
1644911100000|2022-02-15 07:45:00|3576.9|3570.9|3574.4|3568.4|3577.1|3571.1|3574.4|3568.4|19
1644911400000|2022-02-15 07:50:00|3574.6|3568.6|3574.9|3568.9|3575.6|3569.6|3572.9|3566.9|53
1644911700000|2022-02-15 07:55:00|3574.6|3568.6|3573.1|3567.1|3575.6|3569.6|3573.1|3567.1|68
1644912000000|2022-02-15 08:00:00|3571.6|3565.6|3578.4|3572.4|3578.9|3572.9|3571.6|3565.6|129
1644912300000|2022-02-15 08:05:00|3578.6|3572.6|3580.1|3574.1|3581.1|3575.1|3578.4|3572.4|154
1644912600000|2022-02-15 08:10:00|3579.6|3573.6|3573.8|3567.8|3580.9|3574.9|3573.8|3567.8|198
1644912900000|2022-02-15 08:15:00|3574|3568|3577.1|3571.1|3577.1|3571.1|3573.6|3567.6|130
1644913200000|2022-02-15 08:20:00|3577.4|3571.4|3579.6|3573.6|3580.9|3574.9|3576.9|3570.9|97
1644913500000|2022-02-15 08:25:00|3579.1|3573.1|3584.9|3578.9|3585.5|3579.5|3577.1|3571.1|149
1644913800000|2022-02-15 08:30:00|3585.3|3579.3|3585.3|3579.3|3587|3581|3582.8|3576.8|131
1644914100000|2022-02-15 08:35:00|3585|3579|3584.3|3578.3|3586.6|3580.6|3583.5|3577.5|58
1644914400000|2022-02-15 08:40:00|3584.5|3578.5|3587|3581|3587|3581|3584.5|3578.5|76
1644914700000|2022-02-15 08:45:00|3586.8|3580.8|3582.3|3576.3|3587.3|3581.3|3582.3|3576.3|80
1644915000000|2022-02-15 08:50:00|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3580|3574|89
1644915300000|2022-02-15 08:55:00|3582.5|3576.5|3586.4|3580.4|3587.1|3581.1|3582.5|3576.5|70
1644915600000|2022-02-15 09:00:00|3586.6|3580.6|3585.8|3579.8|3588.1|3582.1|3584.8|3578.8|58
1644915900000|2022-02-15 09:05:00|3586|3580|3593|3587|3593.4|3587.4|3586|3580|85
1644916200000|2022-02-15 09:10:00|3593.3|3587.3|3589.5|3583.5|3593.3|3587.3|3589|3583|115
1644916500000|2022-02-15 09:15:00|3589.4|3583.4|3592.8|3586.8|3593.8|3587.8|3587.1|3581.1|98
1644916800000|2022-02-15 09:20:00|3592.5|3586.5|3595.3|3589.3|3597|3591|3592.5|3586.5|89
1644917100000|2022-02-15 09:25:00|3595|3589|3591.8|3585.8|3595|3589|3591|3585|77
1644917400000|2022-02-15 09:30:00|3592|3586|3591|3585|3593.6|3587.6|3588|3582|73
1644917700000|2022-02-15 09:35:00|3589.8|3583.8|3593.6|3587.6|3593.8|3587.8|3586.9|3580.9|70
1644918000000|2022-02-15 09:40:00|3593.4|3587.4|3589.9|3583.9|3593.5|3587.5|3589.3|3583.3|82
1644918300000|2022-02-15 09:45:00|3589.8|3583.8|3591|3585|3591.8|3585.8|3589|3583|49
1644918600000|2022-02-15 09:50:00|3590.8|3584.8|3589.6|3583.6|3590.8|3584.8|3587|3581|71
1644918900000|2022-02-15 09:55:00|3589.3|3583.3|3587.4|3581.4|3590.1|3584.1|3587.4|3581.4|65
1644919200000|2022-02-15 10:00:00|3587.1|3581.1|3587.8|3581.8|3590.3|3584.3|3586.8|3580.8|91
1644919500000|2022-02-15 10:05:00|3587.5|3581.5|3586.1|3580.1|3588.3|3582.3|3585.3|3579.3|77
1644919800000|2022-02-15 10:10:00|3586.3|3580.3|3587.8|3581.8|3587.8|3581.8|3585.3|3579.3|55
1644920100000|2022-02-15 10:15:00|3588|3582|3590|3584|3590|3584|3588|3582|47
1644920400000|2022-02-15 10:20:00|3589.8|3583.8|3588.9|3582.9|3590|3584|3587.8|3581.8|107
1644920700000|2022-02-15 10:25:00|3589.1|3583.1|3594|3588|3594|3588|3587.9|3581.9|90
1644921000000|2022-02-15 10:30:00|3593.8|3587.8|3594.1|3588.1|3595|3589|3592|3586|80
1644921300000|2022-02-15 10:35:00|3594|3588|3596.3|3590.3|3600.5|3594.5|3593.9|3587.9|84
1644921600000|2022-02-15 10:40:00|3596.5|3590.5|3593.3|3587.3|3600.8|3594.8|3593.3|3587.3|60
1644921900000|2022-02-15 10:45:00|3593.1|3587.1|3592|3586|3593.1|3587.1|3590.8|3584.8|49
1644922200000|2022-02-15 10:50:00|3592.3|3586.3|3594|3588|3594.1|3588.1|3590.5|3584.5|37
1644922500000|2022-02-15 10:55:00|3593.8|3587.8|3593.4|3587.4|3596|3590|3592.8|3586.8|21
1644922800000|2022-02-15 11:00:00|3593.6|3587.6|3597.8|3591.8|3600.1|3594.1|3593.6|3587.6|68
1644923100000|2022-02-15 11:05:00|3597.6|3591.6|3597|3591|3597.6|3591.6|3594.8|3588.8|60
1644923400000|2022-02-15 11:10:00|3596.8|3590.8|3599.8|3593.8|3599.9|3593.9|3595.8|3589.8|58
1644923700000|2022-02-15 11:15:00|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3597.5|3591.5|93
1644924000000|2022-02-15 11:20:00|3600|3594|3599.3|3593.3|3600.3|3594.3|3599|3593|48
1644924300000|2022-02-15 11:25:00|3599.5|3593.5|3595.8|3589.8|3599.5|3593.5|3592.5|3586.5|64
1644924600000|2022-02-15 11:30:00|3596|3590|3593.3|3587.3|3596.8|3590.8|3593.3|3587.3|62
1644924900000|2022-02-15 11:35:00|3593.5|3587.5|3592.8|3586.8|3594.4|3588.4|3591.3|3585.3|44
1644925200000|2022-02-15 11:40:00|3593|3587|3593|3587|3593.3|3587.3|3590.5|3584.5|63
1644925500000|2022-02-15 11:45:00|3592.8|3586.8|3590.4|3584.4|3593|3587|3590.3|3584.3|75
1644925800000|2022-02-15 11:50:00|3590.3|3584.3|3590.3|3584.3|3592|3586|3586.6|3580.6|48
1644926100000|2022-02-15 11:55:00|3590.5|3584.5|3590.3|3584.3|3592.5|3586.5|3588|3582|64
1644926400000|2022-02-15 12:00:00|3590|3584|3593.8|3587.8|3594|3588|3590|3584|123
1644926700000|2022-02-15 12:05:00|3593.4|3587.4|3594.3|3588.3|3596.5|3590.5|3592.9|3586.9|94
1644927000000|2022-02-15 12:10:00|3593.8|3587.8|3594.3|3588.3|3596|3590|3592.6|3586.6|89
1644927300000|2022-02-15 12:15:00|3594|3588|3598.3|3592.3|3598.3|3592.3|3591.9|3585.9|44
1644927600000|2022-02-15 12:20:00|3598.5|3592.5|3602.3|3596.3|3603.8|3597.8|3597.5|3591.5|68
1644927900000|2022-02-15 12:25:00|3602|3596|3603.3|3597.3|3605.8|3599.8|3601.8|3595.8|91
1644928200000|2022-02-15 12:30:00|3603.1|3597.1|3598|3592|3603.4|3597.4|3597.5|3591.5|104
1644928500000|2022-02-15 12:35:00|3598.3|3592.3|3598.8|3592.8|3600.5|3594.5|3597|3591|65
1644928800000|2022-02-15 12:40:00|3598.9|3592.9|3601.4|3595.4|3602.3|3596.3|3598.5|3592.5|65
1644929100000|2022-02-15 12:45:00|3601.1|3595.1|3600|3594|3601.1|3595.1|3599.4|3593.4|42
1644929400000|2022-02-15 12:50:00|3599.9|3593.9|3610.4|3604.4|3610.6|3604.6|3599.5|3593.5|119
1644929700000|2022-02-15 12:55:00|3609.8|3603.8|3611.8|3605.8|3612.5|3606.5|3607|3601|171
1644930000000|2022-02-15 13:00:00|3611.5|3605.5|3612.8|3606.8|3613.9|3607.9|3604|3598|325
1644930300000|2022-02-15 13:05:00|3613|3607|3611.3|3605.3|3613|3607|3606.5|3600.5|231
1644930600000|2022-02-15 13:10:00|3611|3605|3608|3602|3611|3605|3605.3|3599.3|204
1644930900000|2022-02-15 13:15:00|3607.8|3601.8|3603.6|3597.6|3609.3|3603.3|3601.8|3595.8|161
1644931200000|2022-02-15 13:20:00|3603.4|3597.4|3607.5|3601.5|3608.3|3602.3|3601.3|3595.3|207
1644931500000|2022-02-15 13:25:00|3607.8|3601.8|3606.4|3600.4|3610.6|3604.6|3606.4|3600.4|156
1644931800000|2022-02-15 13:30:00|3606|3600|3603.8|3597.8|3609|3603|3601.5|3595.5|177
1644932100000|2022-02-15 13:35:00|3604|3598|3602.3|3596.3|3604|3598|3600.3|3594.3|163
1644932400000|2022-02-15 13:40:00|3602.5|3596.5|3605|3599|3605.5|3599.5|3601.5|3595.5|137
1644932700000|2022-02-15 13:45:00|3605.3|3599.3|3607.6|3601.6|3607.6|3601.6|3602.9|3596.9|139
1644933000000|2022-02-15 13:50:00|3606.9|3600.9|3603.9|3597.9|3606.9|3600.9|3603.9|3597.9|99
1644933300000|2022-02-15 13:55:00|3603.4|3597.4|3608.8|3602.8|3609|3603|3602.5|3596.5|115
1644933600000|2022-02-15 14:00:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3604.9|3598.9|156
1644933900000|2022-02-15 14:05:00|3608.5|3602.5|3606.3|3600.3|3608.8|3602.8|3604.3|3598.3|132
1644934200000|2022-02-15 14:10:00|3605.9|3599.9|3604.3|3598.3|3607.4|3601.4|3604.3|3598.3|130
1644934500000|2022-02-15 14:15:00|3604.8|3598.8|3603|3597|3605|3599|3601.8|3595.8|114
1644934800000|2022-02-15 14:20:00|3603.3|3597.3|3612.9|3606.9|3613.8|3607.8|3603.3|3597.3|102
1644935100000|2022-02-15 14:25:00|3611.8|3605.8|3610|3604|3612.8|3606.8|3608.5|3602.5|129
1644935400000|2022-02-15 14:30:00|3609.8|3603.8|3607.8|3601.8|3609.8|3603.8|3606.1|3600.1|191
1644935700000|2022-02-15 14:35:00|3607.5|3601.5|3609.6|3603.6|3610.5|3604.5|3607.5|3601.5|178
1644936000000|2022-02-15 14:40:00|3609.5|3603.5|3606.3|3600.3|3610.9|3604.9|3606|3600|134
1644936300000|2022-02-15 14:45:00|3605.8|3599.8|3600.5|3594.5|3608.3|3602.3|3599.8|3593.8|191
1644936600000|2022-02-15 14:50:00|3600.8|3594.8|3605.5|3599.5|3605.8|3599.8|3598|3592|205
1644936900000|2022-02-15 14:55:00|3605.4|3599.4|3605.3|3599.3|3606.5|3600.5|3604|3598|222
1644937200000|2022-02-15 15:00:00|3605.4|3599.4|3603.9|3597.9|3607.5|3601.5|3601.8|3595.8|130
1644937500000|2022-02-15 15:05:00|3603.3|3597.3|3604.3|3598.3|3604.8|3598.8|3602|3596|137
1644937800000|2022-02-15 15:10:00|3604.5|3598.5|3604|3598|3606.1|3600.1|3602.3|3596.3|103
1644938100000|2022-02-15 15:15:00|3603.8|3597.8|3602.5|3596.5|3606.5|3600.5|3600.3|3594.3|120
1644938400000|2022-02-15 15:20:00|3602.3|3596.3|3596.3|3590.3|3604.5|3598.5|3595.8|3589.8|102
1644938700000|2022-02-15 15:25:00|3596|3590|3595.5|3589.5|3600|3594|3595.1|3589.1|106
1644939000000|2022-02-15 15:30:00|3596.5|3590.5|3588.5|3582.5|3597.1|3591.1|3586.8|3580.8|164
1644939300000|2022-02-15 15:35:00|3588.8|3582.8|3587.3|3581.3|3592.8|3586.8|3587.3|3581.3|159
1644939600000|2022-02-15 15:40:00|3587.1|3581.1|3586|3580|3590.3|3584.3|3585|3579|173
1644939900000|2022-02-15 15:45:00|3585.8|3579.8|3589.6|3583.6|3593.3|3587.3|3584.4|3578.4|136
1644940200000|2022-02-15 15:50:00|3589.4|3583.4|3593|3587|3594.5|3588.5|3589|3583|116
1644940500000|2022-02-15 15:55:00|3593.3|3587.3|3585.5|3579.5|3593.5|3587.5|3581.3|3575.3|182
1644940800000|2022-02-15 16:00:00|3585.3|3579.3|3588.3|3582.3|3590.8|3584.8|3584.3|3578.3|135
1644941100000|2022-02-15 16:05:00|3587.8|3581.8|3586|3580|3588.3|3582.3|3583.8|3577.8|129
1644941400000|2022-02-15 16:10:00|3585.5|3579.5|3584.8|3578.8|3586.5|3580.5|3582.5|3576.5|118
1644941700000|2022-02-15 16:15:00|3585.3|3579.3|3585.5|3579.5|3586.3|3580.3|3584.3|3578.3|65
1644942000000|2022-02-15 16:20:00|3585.6|3579.6|3586.8|3580.8|3589.3|3583.3|3585.3|3579.3|114
1644942300000|2022-02-15 16:25:00|3586.5|3580.5|3588.8|3582.8|3588.8|3582.8|3585.9|3579.9|162
1644942600000|2022-02-15 16:30:00|3589|3583|3590.3|3584.3|3591.5|3585.5|3589|3583|129
1644942900000|2022-02-15 16:35:00|3590.1|3584.1|3593.5|3587.5|3594|3588|3590.1|3584.1|117
1644943200000|2022-02-15 16:40:00|3593.4|3587.4|3591.6|3585.6|3594|3588|3588.9|3582.9|96
1644943500000|2022-02-15 16:45:00|3592|3586|3590.5|3584.5|3592|3586|3589|3583|70
1644943800000|2022-02-15 16:50:00|3590.8|3584.8|3593.8|3587.8|3594.3|3588.3|3590.3|3584.3|48
1644944100000|2022-02-15 16:55:00|3593.5|3587.5|3595.8|3589.8|3596.5|3590.5|3593.1|3587.1|141
1644944400000|2022-02-15 17:00:00|3596|3590|3594.3|3588.3|3596.8|3590.8|3594.3|3588.3|92
1644944700000|2022-02-15 17:05:00|3594.1|3588.1|3595|3589|3595.3|3589.3|3592.5|3586.5|63
1644945000000|2022-02-15 17:10:00|3595.3|3589.3|3595.3|3589.3|3596|3590|3595.3|3589.3|78
1644945300000|2022-02-15 17:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|51
1644945600000|2022-02-15 17:20:00|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3595.1|3589.1|59
1644945900000|2022-02-15 17:25:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|35
1644946200000|2022-02-15 17:30:00|3595.3|3589.3|3593.4|3587.4|3595.5|3589.5|3592.8|3586.8|72
1644946500000|2022-02-15 17:35:00|3593.8|3587.8|3595.9|3589.9|3596.3|3590.3|3593.4|3587.4|68
1644946800000|2022-02-15 17:40:00|3595.6|3589.6|3596.9|3590.9|3598.4|3592.4|3594.8|3588.8|51
1644947100000|2022-02-15 17:45:00|3597|3591|3594.5|3588.5|3597|3591|3594.4|3588.4|86
1644947400000|2022-02-15 17:50:00|3594.4|3588.4|3596.6|3590.6|3596.6|3590.6|3593.9|3587.9|36
1644947700000|2022-02-15 17:55:00|3596.9|3590.9|3597.1|3591.1|3597.6|3591.6|3596.6|3590.6|55
1644973200000|2022-02-16 01:00:00|3593|3587|3587.9|3581.9|3593.3|3587.3|3587.9|3581.9|81
1644973500000|2022-02-16 01:05:00|3588.3|3582.3|3587.5|3581.5|3589.3|3583.3|3587.5|3581.5|46
1644973800000|2022-02-16 01:10:00|3587.8|3581.8|3587.8|3581.8|3588.3|3582.3|3587.1|3581.1|52
1644974100000|2022-02-16 01:15:00|3587.5|3581.5|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|43
1644974400000|2022-02-16 01:20:00|3587.8|3581.8|3588.5|3582.5|3588.8|3582.8|3587.3|3581.3|72
1644974700000|2022-02-16 01:25:00|3588.1|3582.1|3585.5|3579.5|3588.8|3582.8|3585.5|3579.5|38
1644975000000|2022-02-16 01:30:00|3585.8|3579.8|3583.8|3577.8|3586|3580|3583.4|3577.4|41
1644975300000|2022-02-16 01:35:00|3584.1|3578.1|3584.5|3578.5|3584.8|3578.8|3583.8|3577.8|49
1644975600000|2022-02-16 01:40:00|3584.4|3578.4|3583.6|3577.6|3585.3|3579.3|3583.5|3577.5|75
1644975900000|2022-02-16 01:45:00|3583.9|3577.9|3587.1|3581.1|3589|3583|3583.9|3577.9|124
1644976200000|2022-02-16 01:50:00|3586.9|3580.9|3587.8|3581.8|3588|3582|3586|3580|55
1644976500000|2022-02-16 01:55:00|3588|3582|3589.3|3583.3|3590.3|3584.3|3587|3581|57
1644976800000|2022-02-16 02:00:00|3589|3583|3587|3581|3589|3583|3586.8|3580.8|38
1644977100000|2022-02-16 02:05:00|3586.8|3580.8|3591.4|3585.4|3591.4|3585.4|3586.5|3580.5|56
1644977400000|2022-02-16 02:10:00|3591.1|3585.1|3592|3586|3592.3|3586.3|3588.5|3582.5|73
1644977700000|2022-02-16 02:15:00|3591.8|3585.8|3594|3588|3594|3588|3591.8|3585.8|25
1644978000000|2022-02-16 02:20:00|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594|3588|17
1644978300000|2022-02-16 02:25:00|3594.5|3588.5|3594.9|3588.9|3595.6|3589.6|3594|3588|8
1644978600000|2022-02-16 02:30:00|3594.5|3588.5|3591|3585|3594.5|3588.5|3590.3|3584.3|104
1644978900000|2022-02-16 02:35:00|3591.5|3585.5|3589.1|3583.1|3591.5|3585.5|3588.6|3582.6|102
1644979200000|2022-02-16 02:40:00|3589.4|3583.4|3588.8|3582.8|3589.4|3583.4|3587.8|3581.8|69
1644979500000|2022-02-16 02:45:00|3589|3583|3590.5|3584.5|3592|3586|3589|3583|105
1644979800000|2022-02-16 02:50:00|3589.8|3583.8|3592.5|3586.5|3592.5|3586.5|3589.5|3583.5|45
1644980100000|2022-02-16 02:55:00|3592.3|3586.3|3592.3|3586.3|3592.8|3586.8|3591.4|3585.4|32
1644980400000|2022-02-16 03:00:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3590.5|3584.5|77
1644980700000|2022-02-16 03:05:00|3591.6|3585.6|3592.3|3586.3|3592.8|3586.8|3591.1|3585.1|102
1644981000000|2022-02-16 03:10:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|56
1644981300000|2022-02-16 03:15:00|3592.5|3586.5|3591.4|3585.4|3592.5|3586.5|3591.4|3585.4|61
1644981600000|2022-02-16 03:20:00|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590|3584|62
1644981900000|2022-02-16 03:25:00|3591|3585|3590.5|3584.5|3591.8|3585.8|3589.4|3583.4|82
1644982200000|2022-02-16 03:30:00|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3589.6|3583.6|23
1644982500000|2022-02-16 03:35:00|3590.5|3584.5|3590.5|3584.5|3591.1|3585.1|3590.3|3584.3|33
1644982800000|2022-02-16 03:40:00|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1644983100000|2022-02-16 03:45:00|3591|3585|3591.3|3585.3|3591.4|3585.4|3591|3585|3
1644983400000|2022-02-16 03:50:00|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1644983700000|2022-02-16 03:55:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1644984000000|2022-02-16 04:00:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644984300000|2022-02-16 04:05:00|3591|3585|3592|3586|3592.3|3586.3|3591|3585|13
1644984600000|2022-02-16 04:10:00|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|11
1644984900000|2022-02-16 04:15:00|3593|3587|3593.8|3587.8|3593.8|3587.8|3593|3587|10
1644985200000|2022-02-16 04:20:00|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|9
1644985500000|2022-02-16 04:25:00|3593.3|3587.3|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|13
1644985800000|2022-02-16 04:30:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644986100000|2022-02-16 04:35:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|9
1644986400000|2022-02-16 04:40:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|6
1644986700000|2022-02-16 04:45:00|3592.8|3586.8|3592.8|3586.8|3593.5|3587.5|3592.5|3586.5|35
1644987000000|2022-02-16 04:50:00|3592.6|3586.6|3593|3587|3593.4|3587.4|3592.5|3586.5|26
1644987300000|2022-02-16 04:55:00|3593.4|3587.4|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|6
1644987600000|2022-02-16 05:00:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644987900000|2022-02-16 05:05:00|3593.8|3587.8|3593|3587|3594|3588|3592|3586|36
1644988200000|2022-02-16 05:10:00|3592.8|3586.8|3593|3587|3593.6|3587.6|3592.8|3586.8|38
1644988500000|2022-02-16 05:15:00|3592.8|3586.8|3592.8|3586.8|3593.8|3587.8|3592.4|3586.4|18
1644988800000|2022-02-16 05:20:00|3592.5|3586.5|3589.8|3583.8|3594|3588|3589.6|3583.6|17
1644989100000|2022-02-16 05:25:00|3589.5|3583.5|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|12
1644989400000|2022-02-16 05:30:00|3588.8|3582.8|3593|3587|3593|3587|3588.8|3582.8|167
1644989700000|2022-02-16 05:35:00|3592.8|3586.8|3599.8|3593.8|3600.1|3594.1|3592|3586|159
1644990000000|2022-02-16 05:40:00|3600|3594|3600.1|3594.1|3601.1|3595.1|3599.4|3593.4|65
1644990300000|2022-02-16 05:45:00|3601.1|3595.1|3599.3|3593.3|3601.1|3595.1|3598.5|3592.5|85
1644990600000|2022-02-16 05:50:00|3598.8|3592.8|3597.4|3591.4|3599.8|3593.8|3597.1|3591.1|68
1644990900000|2022-02-16 05:55:00|3597.1|3591.1|3594.4|3588.4|3597.4|3591.4|3593.1|3587.1|74
1644991200000|2022-02-16 06:00:00|3594.8|3588.8|3593|3587|3594.8|3588.8|3592.6|3586.6|46
1644991500000|2022-02-16 06:05:00|3592.8|3586.8|3593|3587|3593.3|3587.3|3591.6|3585.6|63
1644991800000|2022-02-16 06:10:00|3593.3|3587.3|3590.8|3584.8|3593.3|3587.3|3590.3|3584.3|48
1644992100000|2022-02-16 06:15:00|3591|3585|3593.3|3587.3|3593.5|3587.5|3591|3585|52
1644992400000|2022-02-16 06:20:00|3593.5|3587.5|3590.5|3584.5|3593.5|3587.5|3590.5|3584.5|63
1644992700000|2022-02-16 06:25:00|3590.4|3584.4|3590.1|3584.1|3590.8|3584.8|3589.6|3583.6|27
1644993000000|2022-02-16 06:30:00|3589.8|3583.8|3590.5|3584.5|3593.3|3587.3|3589.8|3583.8|68
1644993300000|2022-02-16 06:35:00|3590.3|3584.3|3588.5|3582.5|3590.5|3584.5|3588.3|3582.3|37
1644993600000|2022-02-16 06:40:00|3588.3|3582.3|3590.5|3584.5|3590.8|3584.8|3588|3582|45
1644993900000|2022-02-16 06:45:00|3590.8|3584.8|3591.5|3585.5|3591.8|3585.8|3590|3584|54
1644994200000|2022-02-16 06:50:00|3591.3|3585.3|3593|3587|3594.3|3588.3|3590.3|3584.3|62
1644994500000|2022-02-16 06:55:00|3593.3|3587.3|3590|3584|3594.3|3588.3|3589.6|3583.6|58
1644994800000|2022-02-16 07:00:00|3589.6|3583.6|3593.6|3587.6|3594.3|3588.3|3589.1|3583.1|39
1644995100000|2022-02-16 07:05:00|3593.4|3587.4|3595|3589|3595|3589|3593.4|3587.4|9
1644995400000|2022-02-16 07:10:00|3595.3|3589.3|3594|3588|3595.4|3589.4|3594|3588|40
1644995700000|2022-02-16 07:15:00|3593.8|3587.8|3593.3|3587.3|3595.5|3589.5|3592.8|3586.8|27
1644996000000|2022-02-16 07:20:00|3593.8|3587.8|3593|3587|3594.5|3588.5|3593|3587|9
1644996300000|2022-02-16 07:25:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1644996600000|2022-02-16 07:30:00|3592.3|3586.3|3600|3594|3600.9|3594.9|3591.3|3585.3|54
1644996900000|2022-02-16 07:35:00|3599.6|3593.6|3601|3595|3604.8|3598.8|3599.4|3593.4|73
1644997200000|2022-02-16 07:40:00|3601.5|3595.5|3600.8|3594.8|3603.6|3597.6|3599.9|3593.9|80
1644997500000|2022-02-16 07:45:00|3601|3595|3604.3|3598.3|3609|3603|3601|3595|66
1644997800000|2022-02-16 07:50:00|3604|3598|3607.3|3601.3|3607.3|3601.3|3604|3598|43
1644998100000|2022-02-16 07:55:00|3607|3601|3609.3|3603.3|3613.3|3607.3|3607|3601|84
1644998400000|2022-02-16 08:00:00|3609.5|3603.5|3595.6|3589.6|3609.5|3603.5|3595.3|3589.3|116
1644998700000|2022-02-16 08:05:00|3595.1|3589.1|3593.6|3587.6|3596.8|3590.8|3592.1|3586.1|88
1644999000000|2022-02-16 08:10:00|3593.8|3587.8|3600.5|3594.5|3602.8|3596.8|3593.6|3587.6|102
1644999300000|2022-02-16 08:15:00|3600.8|3594.8|3608.8|3602.8|3608.8|3602.8|3599.8|3593.8|80
1644999600000|2022-02-16 08:20:00|3609|3603|3611.3|3605.3|3611.5|3605.5|3608.5|3602.5|58
1644999900000|2022-02-16 08:25:00|3611.5|3605.5|3610|3604|3611.8|3605.8|3608.6|3602.6|40
1645000200000|2022-02-16 08:30:00|3610.3|3604.3|3609.5|3603.5|3610.5|3604.5|3608.6|3602.6|59
1645000500000|2022-02-16 08:35:00|3609.8|3603.8|3616.3|3610.3|3617.3|3611.3|3609.5|3603.5|78
1645000800000|2022-02-16 08:40:00|3616.5|3610.5|3621.1|3615.1|3625.1|3619.1|3616.5|3610.5|108
1645001100000|2022-02-16 08:45:00|3621.3|3615.3|3624.3|3618.3|3624.3|3618.3|3616.8|3610.8|119
1645001400000|2022-02-16 08:50:00|3624.9|3618.9|3626|3620|3630|3624|3624.5|3618.5|87
1645001700000|2022-02-16 08:55:00|3626.3|3620.3|3626.3|3620.3|3627.8|3621.8|3624.5|3618.5|46
1645002000000|2022-02-16 09:00:00|3626|3620|3615.5|3609.5|3626|3620|3615.5|3609.5|79
1645002300000|2022-02-16 09:05:00|3615.3|3609.3|3613.9|3607.9|3623.4|3617.4|3613.9|3607.9|166
1645002600000|2022-02-16 09:10:00|3613.6|3607.6|3620|3614|3620|3614|3611.1|3605.1|80
1645002900000|2022-02-16 09:15:00|3620.3|3614.3|3622.3|3616.3|3622.3|3616.3|3619|3613|75
1645003200000|2022-02-16 09:20:00|3622.5|3616.5|3618.5|3612.5|3622.5|3616.5|3618|3612|85
1645003500000|2022-02-16 09:25:00|3618.8|3612.8|3619.3|3613.3|3620.8|3614.8|3618.8|3612.8|40
1645003800000|2022-02-16 09:30:00|3619.5|3613.5|3621|3615|3621|3615|3619|3613|21
1645004100000|2022-02-16 09:35:00|3620.8|3614.8|3620.8|3614.8|3622|3616|3619.8|3613.8|46
1645004400000|2022-02-16 09:40:00|3620.3|3614.3|3619|3613|3620.5|3614.5|3619|3613|14
1645004700000|2022-02-16 09:45:00|3619.3|3613.3|3622|3616|3622.4|3616.4|3619.3|3613.3|60
1645005000000|2022-02-16 09:50:00|3622.3|3616.3|3622.3|3616.3|3623.3|3617.3|3621.5|3615.5|30
1645005300000|2022-02-16 09:55:00|3622|3616|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|30
1645005600000|2022-02-16 10:00:00|3622|3616|3621.5|3615.5|3622|3616|3619|3613|84
1645005900000|2022-02-16 10:05:00|3621.3|3615.3|3617.9|3611.9|3621.5|3615.5|3617|3611|72
1645006200000|2022-02-16 10:10:00|3617.6|3611.6|3618.8|3612.8|3619.5|3613.5|3616.5|3610.5|32
1645006500000|2022-02-16 10:15:00|3619|3613|3620.8|3614.8|3621.3|3615.3|3618.3|3612.3|53
1645006800000|2022-02-16 10:20:00|3620.5|3614.5|3622|3616|3623.8|3617.8|3620.3|3614.3|34
1645007100000|2022-02-16 10:25:00|3620.8|3614.8|3621.3|3615.3|3621.8|3615.8|3619.8|3613.8|19
1645007400000|2022-02-16 10:30:00|3621|3615|3621.8|3615.8|3622.3|3616.3|3620.3|3614.3|42
1645007700000|2022-02-16 10:35:00|3622|3616|3620.8|3614.8|3622|3616|3619.5|3613.5|38
1645008000000|2022-02-16 10:40:00|3621.3|3615.3|3620|3614|3621.8|3615.8|3620|3614|57
1645008300000|2022-02-16 10:45:00|3620.3|3614.3|3618.5|3612.5|3620.5|3614.5|3618.5|3612.5|16
1645008600000|2022-02-16 10:50:00|3618.3|3612.3|3619.5|3613.5|3619.8|3613.8|3618|3612|27
1645008900000|2022-02-16 10:55:00|3619.3|3613.3|3620.3|3614.3|3621|3615|3619|3613|36
1645009200000|2022-02-16 11:00:00|3620|3614|3619|3613|3620.8|3614.8|3618.3|3612.3|44
1645009500000|2022-02-16 11:05:00|3619.3|3613.3|3619|3613|3620.5|3614.5|3619|3613|31
1645009800000|2022-02-16 11:10:00|3619.3|3613.3|3617.5|3611.5|3620.5|3614.5|3617.5|3611.5|48
1645010100000|2022-02-16 11:15:00|3617.3|3611.3|3619.5|3613.5|3619.5|3613.5|3615.5|3609.5|41
1645010400000|2022-02-16 11:20:00|3619.3|3613.3|3621.5|3615.5|3622|3616|3618|3612|42
1645010700000|2022-02-16 11:25:00|3621.8|3615.8|3620.5|3614.5|3621.8|3615.8|3620|3614|19
1645011000000|2022-02-16 11:30:00|3620.4|3614.4|3621|3615|3621.3|3615.3|3620|3614|24
1645011300000|2022-02-16 11:35:00|3621.1|3615.1|3622.3|3616.3|3624|3618|3621.1|3615.1|26
1645011600000|2022-02-16 11:40:00|3622|3616|3622.8|3616.8|3623.6|3617.6|3621.5|3615.5|25
1645011900000|2022-02-16 11:45:00|3623|3617|3622.5|3616.5|3623.3|3617.3|3622.3|3616.3|10
1645012200000|2022-02-16 11:50:00|3622.8|3616.8|3623.8|3617.8|3624.8|3618.8|3622.6|3616.6|43
1645012500000|2022-02-16 11:55:00|3623.5|3617.5|3621|3615|3623.5|3617.5|3620.8|3614.8|20
1645012800000|2022-02-16 12:00:00|3620.8|3614.8|3626|3620|3626|3620|3620.8|3614.8|27
1645013100000|2022-02-16 12:05:00|3625.8|3619.8|3625|3619|3625.8|3619.8|3624|3618|17
1645013400000|2022-02-16 12:10:00|3624.8|3618.8|3623|3617|3625|3619|3622.5|3616.5|41
1645013700000|2022-02-16 12:15:00|3622.8|3616.8|3622.3|3616.3|3623|3617|3621.8|3615.8|24
1645014000000|2022-02-16 12:20:00|3622|3616|3621|3615|3622.5|3616.5|3620.8|3614.8|30
1645014300000|2022-02-16 12:25:00|3620.8|3614.8|3619|3613|3620.8|3614.8|3619|3613|14
1645014600000|2022-02-16 12:30:00|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|32
1645014900000|2022-02-16 12:35:00|3619.3|3613.3|3619.8|3613.8|3620.3|3614.3|3617.8|3611.8|34
1645015200000|2022-02-16 12:40:00|3619.5|3613.5|3617.5|3611.5|3619.8|3613.8|3617.3|3611.3|60
1645015500000|2022-02-16 12:45:00|3617.3|3611.3|3617.3|3611.3|3619.3|3613.3|3617|3611|33
1645015800000|2022-02-16 12:50:00|3617.5|3611.5|3616.3|3610.3|3620.3|3614.3|3614|3608|84
1645016100000|2022-02-16 12:55:00|3616.8|3610.8|3622|3616|3622.1|3616.1|3616.5|3610.5|99
1645016400000|2022-02-16 13:00:00|3622.1|3616.1|3615|3609|3622.1|3616.1|3614.3|3608.3|339
1645016700000|2022-02-16 13:05:00|3615.3|3609.3|3609.3|3603.3|3619.5|3613.5|3607.5|3601.5|275
1645017000000|2022-02-16 13:10:00|3609.5|3603.5|3608|3602|3612.1|3606.1|3606.8|3600.8|243
1645017300000|2022-02-16 13:15:00|3608.3|3602.3|3606.3|3600.3|3610|3604|3605.5|3599.5|120
1645017600000|2022-02-16 13:20:00|3606.5|3600.5|3609|3603|3610|3604|3605.8|3599.8|142
1645017900000|2022-02-16 13:25:00|3609.3|3603.3|3606.8|3600.8|3610|3604|3605|3599|210
1645018200000|2022-02-16 13:30:00|3606.5|3600.5|3611.3|3605.3|3611.5|3605.5|3606|3600|300
1645018500000|2022-02-16 13:35:00|3611|3605|3607.8|3601.8|3611.8|3605.8|3607.5|3601.5|131
1645018800000|2022-02-16 13:40:00|3607.5|3601.5|3601.8|3595.8|3607.8|3601.8|3601.5|3595.5|74
1645019100000|2022-02-16 13:45:00|3602|3596|3596|3590|3603.3|3597.3|3593.5|3587.5|155
1645019400000|2022-02-16 13:50:00|3595.8|3589.8|3595.3|3589.3|3601.3|3595.3|3594.5|3588.5|224
1645019700000|2022-02-16 13:55:00|3595.6|3589.6|3588|3582|3596.3|3590.3|3586.8|3580.8|228
1645020000000|2022-02-16 14:00:00|3587.8|3581.8|3587.8|3581.8|3589.5|3583.5|3585.5|3579.5|211
1645020300000|2022-02-16 14:05:00|3587.6|3581.6|3586.5|3580.5|3588|3582|3585.6|3579.6|85
1645020600000|2022-02-16 14:10:00|3586.3|3580.3|3589.9|3583.9|3590.5|3584.5|3585.8|3579.8|126
1645020900000|2022-02-16 14:15:00|3590.1|3584.1|3590.5|3584.5|3592|3586|3589.3|3583.3|153
1645021200000|2022-02-16 14:20:00|3590|3584|3590.5|3584.5|3596.5|3590.5|3589.3|3583.3|171
1645021500000|2022-02-16 14:25:00|3590.3|3584.3|3588|3582|3590.8|3584.8|3587.5|3581.5|78
1645021800000|2022-02-16 14:30:00|3588.3|3582.3|3592.5|3586.5|3593.5|3587.5|3588.3|3582.3|137
1645022100000|2022-02-16 14:35:00|3591.8|3585.8|3587.5|3581.5|3592.5|3586.5|3587.3|3581.3|116
1645022400000|2022-02-16 14:40:00|3587.8|3581.8|3584.3|3578.3|3589.5|3583.5|3581|3575|122
1645022700000|2022-02-16 14:45:00|3585|3579|3581.3|3575.3|3588.4|3582.4|3580.3|3574.3|161
1645023000000|2022-02-16 14:50:00|3581|3575|3585.3|3579.3|3585.3|3579.3|3580|3574|121
1645023300000|2022-02-16 14:55:00|3585|3579|3585.8|3579.8|3587.8|3581.8|3584.5|3578.5|135
1645023600000|2022-02-16 15:00:00|3585.5|3579.5|3587.5|3581.5|3588.3|3582.3|3583.3|3577.3|117
1645023900000|2022-02-16 15:05:00|3587.8|3581.8|3586.5|3580.5|3591.3|3585.3|3586.5|3580.5|97
1645024200000|2022-02-16 15:10:00|3587|3581|3584.3|3578.3|3588.4|3582.4|3583.8|3577.8|66
1645024500000|2022-02-16 15:15:00|3584.5|3578.5|3586.9|3580.9|3586.9|3580.9|3584.1|3578.1|67
1645024800000|2022-02-16 15:20:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3585|3579|49
1645025100000|2022-02-16 15:25:00|3586.5|3580.5|3586.5|3580.5|3587.3|3581.3|3585.3|3579.3|99
1645025400000|2022-02-16 15:30:00|3586.3|3580.3|3588.5|3582.5|3588.5|3582.5|3584.4|3578.4|69
1645025700000|2022-02-16 15:35:00|3588|3582|3585.3|3579.3|3590.8|3584.8|3584.8|3578.8|101
1645026000000|2022-02-16 15:40:00|3585|3579|3586.1|3580.1|3586.8|3580.8|3584.4|3578.4|42
1645026300000|2022-02-16 15:45:00|3585.8|3579.8|3580.3|3574.3|3585.8|3579.8|3580.3|3574.3|62
1645026600000|2022-02-16 15:50:00|3580.5|3574.5|3583.8|3577.8|3584.8|3578.8|3579.3|3573.3|82
1645026900000|2022-02-16 15:55:00|3583.5|3577.5|3587.5|3581.5|3589.5|3583.5|3583.5|3577.5|163
1645027200000|2022-02-16 16:00:00|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3585.9|3579.9|116
1645027500000|2022-02-16 16:05:00|3588.8|3582.8|3591.8|3585.8|3592.8|3586.8|3588|3582|113
1645027800000|2022-02-16 16:10:00|3591.5|3585.5|3592.3|3586.3|3592.8|3586.8|3590.3|3584.3|69
1645028100000|2022-02-16 16:15:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3590.8|3584.8|61
1645028400000|2022-02-16 16:20:00|3592.3|3586.3|3592.5|3586.5|3593|3587|3591.6|3585.6|28
1645028700000|2022-02-16 16:25:00|3592.8|3586.8|3595.3|3589.3|3595.5|3589.5|3591|3585|76
1645029000000|2022-02-16 16:30:00|3595|3589|3594.8|3588.8|3595.8|3589.8|3592.3|3586.3|107
1645029300000|2022-02-16 16:35:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3592.5|3586.5|52
1645029600000|2022-02-16 16:40:00|3595.3|3589.3|3592.5|3586.5|3595.3|3589.3|3591.8|3585.8|82
1645029900000|2022-02-16 16:45:00|3592.3|3586.3|3592.8|3586.8|3593.3|3587.3|3591.5|3585.5|84
1645030200000|2022-02-16 16:50:00|3592.5|3586.5|3591.4|3585.4|3593.3|3587.3|3591.4|3585.4|67
1645030500000|2022-02-16 16:55:00|3592.6|3586.6|3594.8|3588.8|3595|3589|3592.5|3586.5|111
1645030800000|2022-02-16 17:00:00|3595|3589|3592|3586|3595.8|3589.8|3591.4|3585.4|54
1645031100000|2022-02-16 17:05:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|15
1645031400000|2022-02-16 17:10:00|3592|3586|3592|3586|3592.3|3586.3|3591.8|3585.8|15
1645031700000|2022-02-16 17:15:00|3591.8|3585.8|3592.8|3586.8|3593.8|3587.8|3591.8|3585.8|16
1645032000000|2022-02-16 17:20:00|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|24
1645032300000|2022-02-16 17:25:00|3593|3587|3593|3587|3594.5|3588.5|3592.5|3586.5|38
1645032600000|2022-02-16 17:30:00|3592.8|3586.8|3591.3|3585.3|3592.8|3586.8|3590.8|3584.8|37
1645032900000|2022-02-16 17:35:00|3591.4|3585.4|3592.3|3586.3|3592.3|3586.3|3590.5|3584.5|48
1645033200000|2022-02-16 17:40:00|3592.5|3586.5|3592.4|3586.4|3593.5|3587.5|3592|3586|17
1645033500000|2022-02-16 17:45:00|3592.3|3586.3|3591|3585|3592.3|3586.3|3590.3|3584.3|21
1645033800000|2022-02-16 17:50:00|3591.3|3585.3|3589.3|3583.3|3591.5|3585.5|3588.8|3582.8|38
1645034100000|2022-02-16 17:55:00|3589|3583|3590.3|3584.3|3590.5|3584.5|3589|3583|93
1645059600000|2022-02-17 01:00:00|3594|3588|3599.3|3593.3|3604.5|3598.5|3592.6|3586.6|164
1645059900000|2022-02-17 01:05:00|3599.5|3593.5|3600.6|3594.6|3601.5|3595.5|3596.5|3590.5|139
1645060200000|2022-02-17 01:10:00|3600.5|3594.5|3603|3597|3603.4|3597.4|3596.4|3590.4|153
1645060500000|2022-02-17 01:15:00|3603.1|3597.1|3601.1|3595.1|3603.6|3597.6|3599.9|3593.9|99
1645060800000|2022-02-17 01:20:00|3601.4|3595.4|3600.6|3594.6|3601.8|3595.8|3599.6|3593.6|122
1645061100000|2022-02-17 01:25:00|3600.4|3594.4|3599.6|3593.6|3601.6|3595.6|3599.6|3593.6|136
1645061400000|2022-02-17 01:30:00|3600|3594|3599.9|3593.9|3601.9|3595.9|3598.9|3592.9|56
1645061700000|2022-02-17 01:35:00|3600.1|3594.1|3598.9|3592.9|3601.4|3595.4|3598.9|3592.9|117
1645062000000|2022-02-17 01:40:00|3598.6|3592.6|3595.9|3589.9|3599.9|3593.9|3595.1|3589.1|171
1645062300000|2022-02-17 01:45:00|3596.1|3590.1|3597.9|3591.9|3598.5|3592.5|3595.3|3589.3|178
1645062600000|2022-02-17 01:50:00|3597.6|3591.6|3599.8|3593.8|3600|3594|3597.6|3591.6|92
1645062900000|2022-02-17 01:55:00|3600.1|3594.1|3600.3|3594.3|3602.4|3596.4|3599.8|3593.8|94
1645063200000|2022-02-17 02:00:00|3600.5|3594.5|3603.5|3597.5|3604.3|3598.3|3600|3594|142
1645063500000|2022-02-17 02:05:00|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3601.1|3595.1|121
1645063800000|2022-02-17 02:10:00|3602.5|3596.5|3601.6|3595.6|3603.8|3597.8|3601.5|3595.5|79
1645064100000|2022-02-17 02:15:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064400000|2022-02-17 02:20:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|30
1645064700000|2022-02-17 02:25:00|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.3|3595.3|42
1645065000000|2022-02-17 02:30:00|3601|3595|3601.3|3595.3|3601.9|3595.9|3599.6|3593.6|152
1645065300000|2022-02-17 02:35:00|3601.5|3595.5|3601.3|3595.3|3602.5|3596.5|3601|3595|92
1645065600000|2022-02-17 02:40:00|3601|3595|3599.8|3593.8|3602.3|3596.3|3599.5|3593.5|95
1645065900000|2022-02-17 02:45:00|3599.6|3593.6|3597.6|3591.6|3599.9|3593.9|3596.9|3590.9|63
1645066200000|2022-02-17 02:50:00|3597.4|3591.4|3601|3595|3601.3|3595.3|3597.4|3591.4|73
1645066500000|2022-02-17 02:55:00|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3598.5|3592.5|64
1645066800000|2022-02-17 03:00:00|3599.6|3593.6|3600.9|3594.9|3602.3|3596.3|3599|3593|65
1645067100000|2022-02-17 03:05:00|3601.1|3595.1|3599.6|3593.6|3601.3|3595.3|3598.8|3592.8|45
1645067400000|2022-02-17 03:10:00|3599.9|3593.9|3599.8|3593.8|3601.5|3595.5|3598.6|3592.6|96
1645067700000|2022-02-17 03:15:00|3600.1|3594.1|3600.5|3594.5|3601.6|3595.6|3600.1|3594.1|46
1645068000000|2022-02-17 03:20:00|3600.8|3594.8|3601|3595|3602.3|3596.3|3600.5|3594.5|73
1645068300000|2022-02-17 03:25:00|3601.3|3595.3|3600.5|3594.5|3601.9|3595.9|3599.6|3593.6|60
1645068600000|2022-02-17 03:30:00|3600.3|3594.3|3600.4|3594.4|3600.6|3594.6|3599.3|3593.3|28
1645068900000|2022-02-17 03:35:00|3600.1|3594.1|3600.4|3594.4|3600.6|3594.6|3600.1|3594.1|20
1645069200000|2022-02-17 03:40:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.3|3594.3|20
1645069500000|2022-02-17 03:45:00|3600.4|3594.4|3600.3|3594.3|3600.6|3594.6|3600.3|3594.3|27
1645069800000|2022-02-17 03:50:00|3600|3594|3596|3590|3600.3|3594.3|3595.9|3589.9|36
1645070100000|2022-02-17 03:55:00|3595.6|3589.6|3594.3|3588.3|3596.4|3590.4|3593.1|3587.1|255
1645070400000|2022-02-17 04:00:00|3594|3588|3580|3574|3595.1|3589.1|3579.4|3573.4|215
1645070700000|2022-02-17 04:05:00|3579.8|3573.8|3586.6|3580.6|3586.6|3580.6|3579.6|3573.6|183
1645071000000|2022-02-17 04:10:00|3586.4|3580.4|3594.6|3588.6|3597.4|3591.4|3586.1|3580.1|172
1645071300000|2022-02-17 04:15:00|3594.4|3588.4|3597.9|3591.9|3601.1|3595.1|3593.6|3587.6|127
1645071600000|2022-02-17 04:20:00|3597.6|3591.6|3596.1|3590.1|3598.3|3592.3|3595.4|3589.4|86
1645071900000|2022-02-17 04:25:00|3595.9|3589.9|3596.4|3590.4|3597.9|3591.9|3595.4|3589.4|91
1645072200000|2022-02-17 04:30:00|3596.6|3590.6|3601.9|3595.9|3602.6|3596.6|3596.4|3590.4|89
1645072500000|2022-02-17 04:35:00|3602.1|3596.1|3599.6|3593.6|3602.1|3596.1|3599.4|3593.4|58
1645072800000|2022-02-17 04:40:00|3599.9|3593.9|3600.1|3594.1|3600.4|3594.4|3599.6|3593.6|40
1645073100000|2022-02-17 04:45:00|3599.9|3593.9|3600.1|3594.1|3600.6|3594.6|3599.9|3593.9|72
1645073400000|2022-02-17 04:50:00|3600.4|3594.4|3598.1|3592.1|3600.4|3594.4|3598.1|3592.1|50
1645073700000|2022-02-17 04:55:00|3598.4|3592.4|3598.1|3592.1|3599.9|3593.9|3597.4|3591.4|64
1645074000000|2022-02-17 05:00:00|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|19
1645074300000|2022-02-17 05:05:00|3598.1|3592.1|3601.4|3595.4|3601.4|3595.4|3597.9|3591.9|53
1645074600000|2022-02-17 05:10:00|3601.1|3595.1|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|32
1645074900000|2022-02-17 05:15:00|3601.6|3595.6|3602.4|3596.4|3602.6|3596.6|3601.1|3595.1|11
1645075200000|2022-02-17 05:20:00|3602.1|3596.1|3602.4|3596.4|3602.6|3596.6|3602.1|3596.1|10
1645075500000|2022-02-17 05:25:00|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601|3595|17
1645075800000|2022-02-17 05:30:00|3602.1|3596.1|3600.1|3594.1|3603.1|3597.1|3598.9|3592.9|126
1645076100000|2022-02-17 05:35:00|3599.9|3593.9|3599.4|3593.4|3601.6|3595.6|3599.4|3593.4|78
1645076400000|2022-02-17 05:40:00|3599.3|3593.3|3596.8|3590.8|3599.3|3593.3|3594.6|3588.6|97
1645076700000|2022-02-17 05:45:00|3597|3591|3593.9|3587.9|3598.4|3592.4|3593.3|3587.3|108
1645077000000|2022-02-17 05:50:00|3593.5|3587.5|3594|3588|3594|3588|3593|3587|17
1645077300000|2022-02-17 05:55:00|3593.5|3587.5|3593.9|3587.9|3594.9|3588.9|3592.3|3586.3|99
1645077600000|2022-02-17 06:00:00|3593.5|3587.5|3588.6|3582.6|3593.6|3587.6|3588.6|3582.6|107
1645077900000|2022-02-17 06:05:00|3588.9|3582.9|3586.1|3580.1|3588.9|3582.9|3585.9|3579.9|54
1645078200000|2022-02-17 06:10:00|3586.4|3580.4|3589|3583|3589.6|3583.6|3585.9|3579.9|103
1645078500000|2022-02-17 06:15:00|3588.8|3582.8|3593.6|3587.6|3593.6|3587.6|3588.8|3582.8|117
1645078800000|2022-02-17 06:20:00|3593.3|3587.3|3592.9|3586.9|3593.5|3587.5|3591.6|3585.6|74
1645079100000|2022-02-17 06:25:00|3593.1|3587.1|3596.1|3590.1|3596.4|3590.4|3588.8|3582.8|105
1645079400000|2022-02-17 06:30:00|3596.4|3590.4|3588.6|3582.6|3597.5|3591.5|3587.1|3581.1|94
1645079700000|2022-02-17 06:35:00|3589|3583|3581.8|3575.8|3591|3585|3581.5|3575.5|91
1645080000000|2022-02-17 06:40:00|3582.3|3576.3|3575.5|3569.5|3582.8|3576.8|3575.5|3569.5|87
1645080300000|2022-02-17 06:45:00|3575.1|3569.1|3571.1|3565.1|3575.3|3569.3|3570.5|3564.5|144
1645080600000|2022-02-17 06:50:00|3570.9|3564.9|3572.3|3566.3|3573.3|3567.3|3570.5|3564.5|133
1645080900000|2022-02-17 06:55:00|3572|3566|3574.4|3568.4|3574.4|3568.4|3569.6|3563.6|106
1645081200000|2022-02-17 07:00:00|3574|3568|3575.3|3569.3|3575.6|3569.6|3573.5|3567.5|40
1645081500000|2022-02-17 07:05:00|3575|3569|3579|3573|3581.6|3575.6|3575|3569|40
1645081800000|2022-02-17 07:10:00|3578.9|3572.9|3578.8|3572.8|3578.9|3572.9|3575.6|3569.6|32
1645082100000|2022-02-17 07:15:00|3578.5|3572.5|3583.6|3577.6|3584.4|3578.4|3577.9|3571.9|42
1645082400000|2022-02-17 07:20:00|3583.3|3577.3|3585.5|3579.5|3588.1|3582.1|3581.6|3575.6|42
1645082700000|2022-02-17 07:25:00|3585.6|3579.6|3584.8|3578.8|3586.9|3580.9|3583.6|3577.6|52
1645083000000|2022-02-17 07:30:00|3584.5|3578.5|3583.8|3577.8|3587.4|3581.4|3583|3577|34
1645083300000|2022-02-17 07:35:00|3584.1|3578.1|3582.1|3576.1|3584.1|3578.1|3582|3576|27
1645083600000|2022-02-17 07:40:00|3581.9|3575.9|3580.4|3574.4|3582.4|3576.4|3580.4|3574.4|48
1645083900000|2022-02-17 07:45:00|3580.1|3574.1|3582.4|3576.4|3582.4|3576.4|3579.9|3573.9|16
1645084200000|2022-02-17 07:50:00|3582.6|3576.6|3580.4|3574.4|3582.6|3576.6|3579.8|3573.8|56
1645084500000|2022-02-17 07:55:00|3580.1|3574.1|3581.9|3575.9|3581.9|3575.9|3577.8|3571.8|63
1645084800000|2022-02-17 08:00:00|3582.1|3576.1|3581.8|3575.8|3582.3|3576.3|3578.8|3572.8|111
1645085100000|2022-02-17 08:05:00|3581.3|3575.3|3577.5|3571.5|3581.3|3575.3|3577.5|3571.5|63
1645085400000|2022-02-17 08:10:00|3577.8|3571.8|3577.4|3571.4|3578.8|3572.8|3576.3|3570.3|60
1645085700000|2022-02-17 08:15:00|3577.6|3571.6|3575.8|3569.8|3578.9|3572.9|3575.8|3569.8|75
1645086000000|2022-02-17 08:20:00|3576|3570|3579.3|3573.3|3579.8|3573.8|3575.8|3569.8|72
1645086300000|2022-02-17 08:25:00|3579.6|3573.6|3575.8|3569.8|3581.5|3575.5|3569.1|3563.1|173
1645086600000|2022-02-17 08:30:00|3575.5|3569.5|3573|3567|3578.4|3572.4|3573|3567|136
1645086900000|2022-02-17 08:35:00|3573.1|3567.1|3574.4|3568.4|3578.8|3572.8|3571.1|3565.1|121
1645087200000|2022-02-17 08:40:00|3574.1|3568.1|3574.8|3568.8|3576.4|3570.4|3573.5|3567.5|75
1645087500000|2022-02-17 08:45:00|3574.5|3568.5|3574.4|3568.4|3575|3569|3572.3|3566.3|73
1645087800000|2022-02-17 08:50:00|3574|3568|3576.1|3570.1|3576.5|3570.5|3572.5|3566.5|63
1645088100000|2022-02-17 08:55:00|3576|3570|3576.6|3570.6|3576.9|3570.9|3574.3|3568.3|54
1645088400000|2022-02-17 09:00:00|3576.5|3570.5|3582.3|3576.3|3583.5|3577.5|3576.3|3570.3|77
1645088700000|2022-02-17 09:05:00|3582|3576|3584.8|3578.8|3589.8|3583.8|3582|3576|60
1645089000000|2022-02-17 09:10:00|3584.5|3578.5|3589.8|3583.8|3589.8|3583.8|3584.5|3578.5|56
1645089300000|2022-02-17 09:15:00|3590|3584|3594.6|3588.6|3597.3|3591.3|3590|3584|70
1645089600000|2022-02-17 09:20:00|3594.8|3588.8|3589.8|3583.8|3596|3590|3588.8|3582.8|78
1645089900000|2022-02-17 09:25:00|3590|3584|3592.3|3586.3|3593.8|3587.8|3590|3584|35
1645090200000|2022-02-17 09:30:00|3592|3586|3599.6|3593.6|3599.6|3593.6|3591.8|3585.8|63
1645090500000|2022-02-17 09:35:00|3599.8|3593.8|3598|3592|3599.8|3593.8|3595.8|3589.8|59
1645090800000|2022-02-17 09:40:00|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3597.5|3591.5|55
1645091100000|2022-02-17 09:45:00|3598.8|3592.8|3595.4|3589.4|3599|3593|3594|3588|44
1645091400000|2022-02-17 09:50:00|3595.3|3589.3|3598|3592|3599.8|3593.8|3594.5|3588.5|51
1645091700000|2022-02-17 09:55:00|3597.8|3591.8|3594.8|3588.8|3598.3|3592.3|3594.5|3588.5|91
1645092000000|2022-02-17 10:00:00|3594.5|3588.5|3594.5|3588.5|3595.3|3589.3|3593.4|3587.4|82
1645092300000|2022-02-17 10:05:00|3594.3|3588.3|3589.8|3583.8|3594.8|3588.8|3588.8|3582.8|73
1645092600000|2022-02-17 10:10:00|3589.5|3583.5|3595.3|3589.3|3596|3590|3589.3|3583.3|32
1645092900000|2022-02-17 10:15:00|3595.8|3589.8|3595.3|3589.3|3597|3591|3594.3|3588.3|66
1645093200000|2022-02-17 10:20:00|3595|3589|3597.5|3591.5|3598.3|3592.3|3593.8|3587.8|34
1645093500000|2022-02-17 10:25:00|3597.8|3591.8|3594.8|3588.8|3599|3593|3594.8|3588.8|40
1645093800000|2022-02-17 10:30:00|3595.3|3589.3|3597|3591|3597|3591|3594.8|3588.8|42
1645094100000|2022-02-17 10:35:00|3596.8|3590.8|3596.5|3590.5|3597|3591|3595.5|3589.5|27
1645094400000|2022-02-17 10:40:00|3596.8|3590.8|3599.3|3593.3|3599.8|3593.8|3596.8|3590.8|31
1645094700000|2022-02-17 10:45:00|3599.5|3593.5|3601|3595|3601.3|3595.3|3599.5|3593.5|11
1645095000000|2022-02-17 10:50:00|3600.8|3594.8|3601.4|3595.4|3602.8|3596.8|3600.6|3594.6|41
1645095300000|2022-02-17 10:55:00|3601.1|3595.1|3602.5|3596.5|3602.5|3596.5|3599.3|3593.3|24
1645095900000|2022-02-17 11:05:00|3602.8|3596.8|3608.3|3602.3|3613|3607|3602.5|3596.5|36
1645096200000|2022-02-17 11:10:00|3608.5|3602.5|3607.4|3601.4|3609.3|3603.3|3606.8|3600.8|38
1645096500000|2022-02-17 11:15:00|3607.1|3601.1|3609.3|3603.3|3610.6|3604.6|3606.8|3600.8|40
1645096800000|2022-02-17 11:20:00|3609|3603|3608.3|3602.3|3609|3603|3606.5|3600.5|30
1645097100000|2022-02-17 11:25:00|3608.5|3602.5|3606.5|3600.5|3609.3|3603.3|3606.5|3600.5|22
1645097400000|2022-02-17 11:30:00|3606.3|3600.3|3605.5|3599.5|3607.5|3601.5|3605.5|3599.5|25
1645097700000|2022-02-17 11:35:00|3605.3|3599.3|3604.3|3598.3|3606.5|3600.5|3602.5|3596.5|58
1645098000000|2022-02-17 11:40:00|3604.5|3598.5|3605|3599|3606.1|3600.1|3604.3|3598.3|30
1645098300000|2022-02-17 11:45:00|3604.8|3598.8|3605.3|3599.3|3606.3|3600.3|3604.5|3598.5|35
1645098600000|2022-02-17 11:50:00|3605|3599|3604.9|3598.9|3605.6|3599.6|3604.5|3598.5|31
1645098900000|2022-02-17 11:55:00|3604.8|3598.8|3607|3601|3607.3|3601.3|3604.8|3598.8|27
1645099200000|2022-02-17 12:00:00|3607.3|3601.3|3606.8|3600.8|3608.5|3602.5|3606.5|3600.5|28
1645099500000|2022-02-17 12:05:00|3607|3601|3606|3600|3607|3601|3604.5|3598.5|24
1645099800000|2022-02-17 12:10:00|3605.8|3599.8|3601.3|3595.3|3605.8|3599.8|3600|3594|47
1645100100000|2022-02-17 12:15:00|3600.8|3594.8|3600.5|3594.5|3602|3596|3599.3|3593.3|64
1645100400000|2022-02-17 12:20:00|3600.8|3594.8|3601|3595|3602.5|3596.5|3600.5|3594.5|50
1645100700000|2022-02-17 12:25:00|3600.8|3594.8|3603.5|3597.5|3604.3|3598.3|3600.8|3594.8|31
1645101000000|2022-02-17 12:30:00|3603.8|3597.8|3600.5|3594.5|3604.3|3598.3|3599|3593|92
1645101300000|2022-02-17 12:35:00|3600.3|3594.3|3602.1|3596.1|3602.1|3596.1|3598.8|3592.8|44
1645101600000|2022-02-17 12:40:00|3601.8|3595.8|3605.3|3599.3|3605.5|3599.5|3600.8|3594.8|47
1645101900000|2022-02-17 12:45:00|3605.5|3599.5|3602.3|3596.3|3606|3600|3602|3596|54
1645102200000|2022-02-17 12:50:00|3601.3|3595.3|3600.3|3594.3|3606.8|3600.8|3599.5|3593.5|73
1645102500000|2022-02-17 12:55:00|3600|3594|3599|3593|3602.8|3596.8|3595.9|3589.9|125
1645102800000|2022-02-17 13:00:00|3599.3|3593.3|3601|3595|3609.5|3603.5|3594|3588|295
1645103100000|2022-02-17 13:05:00|3601.3|3595.3|3610.5|3604.5|3611|3605|3597.3|3591.3|261
1645103400000|2022-02-17 13:10:00|3610.8|3604.8|3612.3|3606.3|3618.9|3612.9|3608.8|3602.8|196
1645103700000|2022-02-17 13:15:00|3611.8|3605.8|3602.8|3596.8|3611.8|3605.8|3597|3591|310
1645104000000|2022-02-17 13:20:00|3603|3597|3603.5|3597.5|3603.9|3597.9|3598.1|3592.1|246
1645104300000|2022-02-17 13:25:00|3603.8|3597.8|3605|3599|3607.5|3601.5|3602.3|3596.3|137
1645104600000|2022-02-17 13:30:00|3605.3|3599.3|3606.3|3600.3|3607|3601|3602.8|3596.8|149
1645104900000|2022-02-17 13:35:00|3606.5|3600.5|3613.8|3607.8|3614.5|3608.5|3606|3600|172
1645105200000|2022-02-17 13:40:00|3613.5|3607.5|3610.8|3604.8|3614.5|3608.5|3610|3604|148
1645105500000|2022-02-17 13:45:00|3611|3605|3611.3|3605.3|3613.8|3607.8|3610.5|3604.5|103
1645105800000|2022-02-17 13:50:00|3611.5|3605.5|3610|3604|3613.5|3607.5|3608.8|3602.8|171
1645106100000|2022-02-17 13:55:00|3609.8|3603.8|3609|3603|3610.5|3604.5|3606.5|3600.5|131
1645106400000|2022-02-17 14:00:00|3608.8|3602.8|3616.8|3610.8|3617.3|3611.3|3608.5|3602.5|143
1645106700000|2022-02-17 14:05:00|3616.5|3610.5|3615.5|3609.5|3620.3|3614.3|3615.5|3609.5|154
1645107000000|2022-02-17 14:10:00|3616|3610|3613.5|3607.5|3617|3611|3613.5|3607.5|159
1645107300000|2022-02-17 14:15:00|3613.8|3607.8|3609.5|3603.5|3614|3608|3608.5|3602.5|188
1645107600000|2022-02-17 14:20:00|3609.8|3603.8|3610.8|3604.8|3611|3605|3606|3600|183
1645107900000|2022-02-17 14:25:00|3610.5|3604.5|3610.3|3604.3|3613|3607|3607.8|3601.8|123
1645108200000|2022-02-17 14:30:00|3610.5|3604.5|3611.8|3605.8|3612.8|3606.8|3608.5|3602.5|137
1645108500000|2022-02-17 14:35:00|3611.5|3605.5|3606.3|3600.3|3611.8|3605.8|3604.8|3598.8|124
1645108800000|2022-02-17 14:40:00|3606.5|3600.5|3604.8|3598.8|3609.1|3603.1|3604.3|3598.3|183
1645109100000|2022-02-17 14:45:00|3604.5|3598.5|3598.3|3592.3|3604.5|3598.5|3598|3592|226
1645109400000|2022-02-17 14:50:00|3598.5|3592.5|3599|3593|3600.8|3594.8|3595.5|3589.5|142
1645109700000|2022-02-17 14:55:00|3598.8|3592.8|3598|3592|3601.5|3595.5|3596.3|3590.3|211
1645110000000|2022-02-17 15:00:00|3598.3|3592.3|3601|3595|3603|3597|3597.3|3591.3|157
1645110300000|2022-02-17 15:05:00|3600.8|3594.8|3603.5|3597.5|3603.8|3597.8|3593.3|3587.3|139
1645110600000|2022-02-17 15:10:00|3603.4|3597.4|3603.3|3597.3|3604.3|3598.3|3600|3594|90
1645110900000|2022-02-17 15:15:00|3603|3597|3604|3598|3605|3599|3601.9|3595.9|115
1645111200000|2022-02-17 15:20:00|3603.8|3597.8|3602.3|3596.3|3604.3|3598.3|3601.3|3595.3|118
1645111500000|2022-02-17 15:25:00|3602|3596|3606.8|3600.8|3607.3|3601.3|3600.3|3594.3|107
1645111800000|2022-02-17 15:30:00|3606.5|3600.5|3605|3599|3607.8|3601.8|3604.8|3598.8|57
1645112100000|2022-02-17 15:35:00|3604.8|3598.8|3615.5|3609.5|3616|3610|3603.8|3597.8|116
1645112400000|2022-02-17 15:40:00|3615.3|3609.3|3618.5|3612.5|3619.1|3613.1|3612.8|3606.8|85
1645112700000|2022-02-17 15:45:00|3618.6|3612.6|3602.3|3596.3|3619.6|3613.6|3600.5|3594.5|149
1645113000000|2022-02-17 15:50:00|3602.5|3596.5|3608.3|3602.3|3612.5|3606.5|3597.8|3591.8|165
1645113300000|2022-02-17 15:55:00|3608.5|3602.5|3608.3|3602.3|3614.9|3608.9|3604.3|3598.3|184
1645113600000|2022-02-17 16:00:00|3608.8|3602.8|3610.8|3604.8|3615.5|3609.5|3608.8|3602.8|97
1645113900000|2022-02-17 16:05:00|3610.9|3604.9|3613.6|3607.6|3615.3|3609.3|3610.9|3604.9|45
1645114200000|2022-02-17 16:10:00|3613.9|3607.9|3616.4|3610.4|3617.9|3611.9|3613.9|3607.9|66
1645114500000|2022-02-17 16:15:00|3616.1|3610.1|3617.9|3611.9|3618.4|3612.4|3615.6|3609.6|94
1645114800000|2022-02-17 16:20:00|3617.6|3611.6|3617.9|3611.9|3618.6|3612.6|3617.6|3611.6|22
1645115100000|2022-02-17 16:25:00|3618.1|3612.1|3617.4|3611.4|3618.6|3612.6|3616.6|3610.6|47
1645115400000|2022-02-17 16:30:00|3617.6|3611.6|3618.1|3612.1|3618.6|3612.6|3617.1|3611.1|52
1645115700000|2022-02-17 16:35:00|3617.9|3611.9|3611.6|3605.6|3617.9|3611.9|3611.6|3605.6|92
1645116000000|2022-02-17 16:40:00|3611.9|3605.9|3615.6|3609.6|3616.6|3610.6|3610.9|3604.9|89
1645116300000|2022-02-17 16:45:00|3615.4|3609.4|3615.4|3609.4|3616.1|3610.1|3613.6|3607.6|57
1645116600000|2022-02-17 16:50:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|38
1645116900000|2022-02-17 16:55:00|3614.4|3608.4|3611.9|3605.9|3615.6|3609.6|3611.9|3605.9|80
1645117200000|2022-02-17 17:00:00|3611.6|3605.6|3613.1|3607.1|3613.6|3607.6|3611.1|3605.1|35
1645117500000|2022-02-17 17:05:00|3612.9|3606.9|3616.1|3610.1|3616.9|3610.9|3612.6|3606.6|34
1645117800000|2022-02-17 17:10:00|3615.9|3609.9|3617.9|3611.9|3618.4|3612.4|3615.9|3609.9|41
1645118100000|2022-02-17 17:15:00|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3616.9|3610.9|24
1645118400000|2022-02-17 17:20:00|3617.4|3611.4|3616.1|3610.1|3617.9|3611.9|3616.1|3610.1|30
1645118700000|2022-02-17 17:25:00|3616.6|3610.6|3615.4|3609.4|3617.4|3611.4|3614.9|3608.9|46
1645119000000|2022-02-17 17:30:00|3615.6|3609.6|3614.6|3608.6|3616.6|3610.6|3614.4|3608.4|74
1645119300000|2022-02-17 17:35:00|3614.1|3608.1|3613.1|3607.1|3614.1|3608.1|3612.9|3606.9|7
1645119600000|2022-02-17 17:40:00|3612.9|3606.9|3612.6|3606.6|3613.1|3607.1|3611.9|3605.9|15
1645119900000|2022-02-17 17:45:00|3612.9|3606.9|3613.1|3607.1|3615.1|3609.1|3612.4|3606.4|68
1645120200000|2022-02-17 17:50:00|3613.4|3607.4|3615.9|3609.9|3616.1|3610.1|3612.4|3606.4|24
1645120500000|2022-02-17 17:55:00|3616.1|3610.1|3617.3|3611.3|3617.8|3611.8|3616|3610|65
1645146000000|2022-02-18 01:00:00|3607.9|3601.9|3615.8|3609.8|3615.8|3609.8|3607.5|3601.5|115
1645146300000|2022-02-18 01:05:00|3616|3610|3612.9|3606.9|3616.9|3610.9|3612.9|3606.9|106
1645146600000|2022-02-18 01:10:00|3613.1|3607.1|3615.1|3609.1|3615.6|3609.6|3612.4|3606.4|101
1645146900000|2022-02-18 01:15:00|3615.4|3609.4|3615.6|3609.6|3619.9|3613.9|3615.1|3609.1|86
1645147200000|2022-02-18 01:20:00|3615.9|3609.9|3616.4|3610.4|3616.9|3610.9|3615.1|3609.1|41
1645147500000|2022-02-18 01:25:00|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.1|3610.1|51
1645147800000|2022-02-18 01:30:00|3617.1|3611.1|3620.9|3614.9|3622.4|3616.4|3616.6|3610.6|121
1645148100000|2022-02-18 01:35:00|3621.1|3615.1|3619.6|3613.6|3622.1|3616.1|3619.4|3613.4|66
1645148400000|2022-02-18 01:40:00|3619.4|3613.4|3618.9|3612.9|3620.4|3614.4|3618.9|3612.9|24
1645148700000|2022-02-18 01:45:00|3619.1|3613.1|3618.4|3612.4|3620.6|3614.6|3618.4|3612.4|78
1645149000000|2022-02-18 01:50:00|3618.1|3612.1|3612.9|3606.9|3618.4|3612.4|3612.6|3606.6|119
1645149300000|2022-02-18 01:55:00|3613.1|3607.1|3608.4|3602.4|3614.6|3608.6|3607.6|3601.6|132
1645149600000|2022-02-18 02:00:00|3608.6|3602.6|3612.6|3606.6|3612.6|3606.6|3608.4|3602.4|91
1645149900000|2022-02-18 02:05:00|3612.4|3606.4|3612.4|3606.4|3613.4|3607.4|3611.9|3605.9|82
1645150200000|2022-02-18 02:10:00|3612.1|3606.1|3609.9|3603.9|3613.1|3607.1|3609.9|3603.9|56
1645150500000|2022-02-18 02:15:00|3610.1|3604.1|3611.4|3605.4|3611.9|3605.9|3610.1|3604.1|89
1645150800000|2022-02-18 02:20:00|3611.6|3605.6|3611.4|3605.4|3611.9|3605.9|3611.1|3605.1|52
1645151100000|2022-02-18 02:25:00|3611.6|3605.6|3610.6|3604.6|3611.9|3605.9|3609.9|3603.9|37
1645151400000|2022-02-18 02:30:00|3610.9|3604.9|3610.4|3604.4|3613.6|3607.6|3609.9|3603.9|64
1645151700000|2022-02-18 02:35:00|3610.9|3604.9|3609.6|3603.6|3610.9|3604.9|3608.1|3602.1|108
1645152000000|2022-02-18 02:40:00|3609.9|3603.9|3612.4|3606.4|3612.6|3606.6|3609.6|3603.6|70
1645152300000|2022-02-18 02:45:00|3612.6|3606.6|3612.4|3606.4|3613.1|3607.1|3612.1|3606.1|82
1645152600000|2022-02-18 02:50:00|3612.9|3606.9|3612.4|3606.4|3614.1|3608.1|3611.9|3605.9|75
1645152900000|2022-02-18 02:55:00|3612.1|3606.1|3614.6|3608.6|3614.9|3608.9|3611.6|3605.6|48
1645153200000|2022-02-18 03:00:00|3614.4|3608.4|3610.1|3604.1|3614.9|3608.9|3610.1|3604.1|56
1645153500000|2022-02-18 03:05:00|3609.1|3603.1|3610.1|3604.1|3610.4|3604.4|3608.6|3602.6|87
1645153800000|2022-02-18 03:10:00|3610.4|3604.4|3611.4|3605.4|3612.1|3606.1|3610.1|3604.1|93
1645154100000|2022-02-18 03:15:00|3611.1|3605.1|3611.1|3605.1|3612.9|3606.9|3608.6|3602.6|123
1645154400000|2022-02-18 03:20:00|3611.9|3605.9|3612.4|3606.4|3613.9|3607.9|3610.4|3604.4|74
1645154700000|2022-02-18 03:25:00|3612.6|3606.6|3612.1|3606.1|3613.4|3607.4|3610.6|3604.6|64
1645155000000|2022-02-18 03:30:00|3612.4|3606.4|3614.4|3608.4|3615.1|3609.1|3612.4|3606.4|56
1645155300000|2022-02-18 03:35:00|3614.1|3608.1|3614.4|3608.4|3614.9|3608.9|3613.4|3607.4|19
1645155600000|2022-02-18 03:40:00|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|12
1645155900000|2022-02-18 03:45:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|32
1645156500000|2022-02-18 03:55:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645156800000|2022-02-18 04:00:00|3615.6|3609.6|3617.9|3611.9|3617.9|3611.9|3615.6|3609.6|4
1645157100000|2022-02-18 04:05:00|3617.6|3611.6|3617.1|3611.1|3617.9|3611.9|3616.1|3610.1|20
1645157400000|2022-02-18 04:10:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645157700000|2022-02-18 04:15:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3615.9|3609.9|10
1645158000000|2022-02-18 04:20:00|3617.4|3611.4|3617.4|3611.4|3618.4|3612.4|3617.1|3611.1|17
1645158300000|2022-02-18 04:25:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645158600000|2022-02-18 04:30:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645159500000|2022-02-18 04:45:00|3616.9|3610.9|3615.4|3609.4|3616.9|3610.9|3615.4|3609.4|6
1645159800000|2022-02-18 04:50:00|3615.1|3609.1|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|24
1645160100000|2022-02-18 04:55:00|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|12
1645160400000|2022-02-18 05:00:00|3614.9|3608.9|3615.6|3609.6|3615.9|3609.9|3614.6|3608.6|32
1645160700000|2022-02-18 05:05:00|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3614.9|3608.9|17
1645161000000|2022-02-18 05:10:00|3615.4|3609.4|3616.6|3610.6|3616.9|3610.9|3615.4|3609.4|20
1645161600000|2022-02-18 05:20:00|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|10
1645161900000|2022-02-18 05:25:00|3616.1|3610.1|3619.4|3613.4|3619.6|3613.6|3616.1|3610.1|23
1645162200000|2022-02-18 05:30:00|3619.6|3613.6|3617.9|3611.9|3619.6|3613.6|3617.1|3611.1|109
1645162500000|2022-02-18 05:35:00|3618.1|3612.1|3625.4|3619.4|3626.3|3620.3|3617.6|3611.6|178
1645162800000|2022-02-18 05:40:00|3625.1|3619.1|3622.1|3616.1|3626.4|3620.4|3621.9|3615.9|104
1645163100000|2022-02-18 05:45:00|3622.6|3616.6|3622.6|3616.6|3624.6|3618.6|3621.6|3615.6|113
1645163400000|2022-02-18 05:50:00|3622.9|3616.9|3622.1|3616.1|3623.6|3617.6|3620.6|3614.6|67
1645163700000|2022-02-18 05:55:00|3622.4|3616.4|3621.6|3615.6|3623.4|3617.4|3621.4|3615.4|116
1645164000000|2022-02-18 06:00:00|3621.1|3615.1|3624.1|3618.1|3624.6|3618.6|3621.1|3615.1|88
1645164300000|2022-02-18 06:05:00|3624.4|3618.4|3625.1|3619.1|3626.4|3620.4|3624.1|3618.1|75
1645164600000|2022-02-18 06:10:00|3625.4|3619.4|3624.4|3618.4|3626.4|3620.4|3623.9|3617.9|67
1645164900000|2022-02-18 06:15:00|3624.1|3618.1|3628.6|3622.6|3628.9|3622.9|3623.6|3617.6|80
1645165200000|2022-02-18 06:20:00|3628.4|3622.4|3632.6|3626.6|3633.9|3627.9|3626.6|3620.6|152
1645165500000|2022-02-18 06:25:00|3631.9|3625.9|3631.6|3625.6|3633.6|3627.6|3630.1|3624.1|183
1645165800000|2022-02-18 06:30:00|3631.4|3625.4|3632.1|3626.1|3633.4|3627.4|3631.1|3625.1|118
1645166100000|2022-02-18 06:35:00|3632.4|3626.4|3638.9|3632.9|3639.6|3633.6|3632.4|3626.4|94
1645166400000|2022-02-18 06:40:00|3639.1|3633.1|3640.6|3634.6|3640.9|3634.9|3637.6|3631.6|59
1645166700000|2022-02-18 06:45:00|3640.9|3634.9|3644.4|3638.4|3645.4|3639.4|3640.9|3634.9|60
1645167000000|2022-02-18 06:50:00|3644.1|3638.1|3645.1|3639.1|3645.6|3639.6|3639.9|3633.9|93
1645167300000|2022-02-18 06:55:00|3644.9|3638.9|3641.4|3635.4|3644.9|3638.9|3639.9|3633.9|87
1645167600000|2022-02-18 07:00:00|3641.6|3635.6|3645.1|3639.1|3645.9|3639.9|3640.4|3634.4|54
1645167900000|2022-02-18 07:05:00|3645.4|3639.4|3647.9|3641.9|3650.4|3644.4|3645.4|3639.4|37
1645168200000|2022-02-18 07:10:00|3647.1|3641.1|3647.4|3641.4|3647.9|3641.9|3645.9|3639.9|23
1645168500000|2022-02-18 07:15:00|3647.6|3641.6|3646.4|3640.4|3647.6|3641.6|3645.1|3639.1|26
1645168800000|2022-02-18 07:20:00|3646.6|3640.6|3647.4|3641.4|3648.1|3642.1|3646.4|3640.4|14
1645169100000|2022-02-18 07:25:00|3647.6|3641.6|3647.6|3641.6|3648.1|3642.1|3646.9|3640.9|12
1645169400000|2022-02-18 07:30:00|3647.1|3641.1|3648.1|3642.1|3648.4|3642.4|3647.1|3641.1|22
1645169700000|2022-02-18 07:35:00|3648.4|3642.4|3650.1|3644.1|3650.6|3644.6|3648.1|3642.1|17
1645170000000|2022-02-18 07:40:00|3649.9|3643.9|3646.6|3640.6|3649.9|3643.9|3646.4|3640.4|9
1645170300000|2022-02-18 07:45:00|3646.9|3640.9|3647.4|3641.4|3648.4|3642.4|3646.9|3640.9|5
1645170600000|2022-02-18 07:50:00|3647.6|3641.6|3646.1|3640.1|3648.1|3642.1|3645.4|3639.4|16
1645170900000|2022-02-18 07:55:00|3646.4|3640.4|3647|3641|3647.8|3641.8|3646.1|3640.1|16
1645171200000|2022-02-18 08:00:00|3647.3|3641.3|3647.5|3641.5|3650.5|3644.5|3645.8|3639.8|59
1645171500000|2022-02-18 08:05:00|3647.3|3641.3|3649.3|3643.3|3649.3|3643.3|3645.8|3639.8|72
1645171800000|2022-02-18 08:10:00|3649|3643|3649.9|3643.9|3650.8|3644.8|3648.8|3642.8|55
1645172100000|2022-02-18 08:15:00|3649.6|3643.6|3651.4|3645.4|3652.4|3646.4|3649.6|3643.6|29
1645172400000|2022-02-18 08:20:00|3651.8|3645.8|3651.5|3645.5|3652.3|3646.3|3650.5|3644.5|35
1645172700000|2022-02-18 08:25:00|3651.8|3645.8|3651|3645|3652.3|3646.3|3651|3645|33
1645173000000|2022-02-18 08:30:00|3650.3|3644.3|3645.3|3639.3|3650.3|3644.3|3645.3|3639.3|37
1645173300000|2022-02-18 08:35:00|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|20
1645173600000|2022-02-18 08:40:00|3647|3641|3649|3643|3650.5|3644.5|3647|3641|63
1645173900000|2022-02-18 08:45:00|3648.8|3642.8|3645.5|3639.5|3650.3|3644.3|3645.3|3639.3|48
1645174200000|2022-02-18 08:50:00|3645.3|3639.3|3641|3635|3645.3|3639.3|3640.6|3634.6|33
1645174500000|2022-02-18 08:55:00|3641.5|3635.5|3641.8|3635.8|3643|3637|3641.3|3635.3|53
1645174800000|2022-02-18 09:00:00|3642|3636|3637.8|3631.8|3643|3637|3637.3|3631.3|44
1645175100000|2022-02-18 09:05:00|3637.5|3631.5|3639.3|3633.3|3640.5|3634.5|3637|3631|40
1645175400000|2022-02-18 09:10:00|3639|3633|3632|3626|3639.3|3633.3|3628.8|3622.8|42
1645175700000|2022-02-18 09:15:00|3631.8|3625.8|3640|3634|3641|3635|3628.5|3622.5|67
1645176000000|2022-02-18 09:20:00|3639.8|3633.8|3645|3639|3645|3639|3639|3633|54
1645176300000|2022-02-18 09:25:00|3645.3|3639.3|3649|3643|3649.5|3643.5|3644.8|3638.8|47
1645176600000|2022-02-18 09:30:00|3648.8|3642.8|3650.8|3644.8|3651|3645|3648.8|3642.8|36
1645176900000|2022-02-18 09:35:00|3651.3|3645.3|3649.3|3643.3|3652.1|3646.1|3648.4|3642.4|33
1645177200000|2022-02-18 09:40:00|3649|3643|3648.4|3642.4|3649|3643|3645.6|3639.6|39
1645177500000|2022-02-18 09:45:00|3648.5|3642.5|3647|3641|3648.8|3642.8|3646|3640|18
1645177800000|2022-02-18 09:50:00|3646.8|3640.8|3645.4|3639.4|3648.3|3642.3|3645.4|3639.4|34
1645178100000|2022-02-18 09:55:00|3645.5|3639.5|3642|3636|3645.5|3639.5|3640.8|3634.8|34
1645178400000|2022-02-18 10:00:00|3641.8|3635.8|3642|3636|3643|3637|3640.5|3634.5|46
1645178700000|2022-02-18 10:05:00|3642.1|3636.1|3640.6|3634.6|3642.6|3636.6|3639.3|3633.3|31
1645179000000|2022-02-18 10:10:00|3640.4|3634.4|3638.6|3632.6|3640.4|3634.4|3636.8|3630.8|33
1645179300000|2022-02-18 10:15:00|3638.8|3632.8|3639|3633|3639.5|3633.5|3638.1|3632.1|28
1645179600000|2022-02-18 10:20:00|3639.3|3633.3|3635.4|3629.4|3640.5|3634.5|3635.4|3629.4|43
1645179900000|2022-02-18 10:25:00|3635.5|3629.5|3631.8|3625.8|3637|3631|3631.8|3625.8|34
1645180200000|2022-02-18 10:30:00|3632|3626|3633.8|3627.8|3637|3631|3632|3626|48
1645180500000|2022-02-18 10:35:00|3634|3628|3636.3|3630.3|3637|3631|3634|3628|29
1645180800000|2022-02-18 10:40:00|3636|3630|3636|3630|3637.3|3631.3|3635.8|3629.8|13
1645181100000|2022-02-18 10:45:00|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|22
1645181400000|2022-02-18 10:50:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|7
1645181700000|2022-02-18 10:55:00|3636.5|3630.5|3632.3|3626.3|3636.5|3630.5|3631.8|3625.8|32
1645182000000|2022-02-18 11:00:00|3632.5|3626.5|3631.8|3625.8|3632.8|3626.8|3629.3|3623.3|45
1645182300000|2022-02-18 11:05:00|3631.5|3625.5|3634|3628|3635.8|3629.8|3631.5|3625.5|83
1645182600000|2022-02-18 11:10:00|3634.3|3628.3|3633|3627|3634.3|3628.3|3631.5|3625.5|33
1645182900000|2022-02-18 11:15:00|3633.1|3627.1|3636.8|3630.8|3637|3631|3632.5|3626.5|47
1645183200000|2022-02-18 11:20:00|3637|3631|3637.9|3631.9|3640.3|3634.3|3637|3631|30
1645183500000|2022-02-18 11:25:00|3638|3632|3643.8|3637.8|3644|3638|3638|3632|48
1645183800000|2022-02-18 11:30:00|3644|3638|3643.8|3637.8|3644.3|3638.3|3643|3637|32
1645184100000|2022-02-18 11:35:00|3644|3638|3644.8|3638.8|3645.5|3639.5|3643.3|3637.3|40
1645184400000|2022-02-18 11:40:00|3644|3638|3639.5|3633.5|3644.5|3638.5|3639.3|3633.3|19
1645184700000|2022-02-18 11:45:00|3639.8|3633.8|3636|3630|3639.8|3633.8|3635|3629|45
1645185000000|2022-02-18 11:50:00|3636.3|3630.3|3636|3630|3637|3631|3636|3630|45
1645185300000|2022-02-18 11:55:00|3636.3|3630.3|3634|3628|3636.5|3630.5|3633.8|3627.8|46
1645185600000|2022-02-18 12:00:00|3633.8|3627.8|3633.8|3627.8|3634|3628|3632.5|3626.5|46
1645185900000|2022-02-18 12:05:00|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.3|3627.3|19
1645186200000|2022-02-18 12:10:00|3634|3628|3633.8|3627.8|3634.3|3628.3|3630|3624|42
1645186500000|2022-02-18 12:15:00|3634|3628|3633|3627|3634.5|3628.5|3633|3627|22
1645186800000|2022-02-18 12:20:00|3632.8|3626.8|3632.3|3626.3|3633.3|3627.3|3630.8|3624.8|20
1645187100000|2022-02-18 12:25:00|3631.5|3625.5|3636|3630|3636|3630|3631|3625|33
1645187400000|2022-02-18 12:30:00|3636.5|3630.5|3637.3|3631.3|3638|3632|3634.3|3628.3|62
1645187700000|2022-02-18 12:35:00|3636.8|3630.8|3637.3|3631.3|3638.5|3632.5|3636|3630|21
1645188000000|2022-02-18 12:40:00|3638.6|3632.6|3637.8|3631.8|3638.8|3632.8|3637.5|3631.5|20
1645188300000|2022-02-18 12:45:00|3637.5|3631.5|3642.8|3636.8|3643.5|3637.5|3637.5|3631.5|43
1645188600000|2022-02-18 12:50:00|3643|3637|3638.8|3632.8|3644.8|3638.8|3636.8|3630.8|61
1645188900000|2022-02-18 12:55:00|3638.5|3632.5|3627.3|3621.3|3638.5|3632.5|3627.3|3621.3|135
1645189200000|2022-02-18 13:00:00|3627.9|3621.9|3616.8|3610.8|3628.4|3622.4|3610.1|3604.1|391
1645189500000|2022-02-18 13:05:00|3616.5|3610.5|3610.1|3604.1|3617|3611|3609.4|3603.4|206
1645189800000|2022-02-18 13:10:00|3609.9|3603.9|3604.4|3598.4|3609.9|3603.9|3603.1|3597.1|219
1645190100000|2022-02-18 13:15:00|3604.1|3598.1|3605.1|3599.1|3607.1|3601.1|3602.6|3596.6|109
1645190400000|2022-02-18 13:20:00|3604.9|3598.9|3604.6|3598.6|3605.4|3599.4|3602.4|3596.4|157
1645190700000|2022-02-18 13:25:00|3604.4|3598.4|3599.1|3593.1|3605.4|3599.4|3598.1|3592.1|157
1645191000000|2022-02-18 13:30:00|3598.6|3592.6|3594.1|3588.1|3599.1|3593.1|3593.6|3587.6|148
1645191300000|2022-02-18 13:35:00|3593.9|3587.9|3592.8|3586.8|3594.1|3588.1|3585.4|3579.4|163
1645191600000|2022-02-18 13:40:00|3592.5|3586.5|3593.6|3587.6|3595.3|3589.3|3592|3586|80
1645191900000|2022-02-18 13:45:00|3594|3588|3595.9|3589.9|3597.8|3591.8|3590.4|3584.4|129
1645192200000|2022-02-18 13:50:00|3595.6|3589.6|3597.8|3591.8|3599.3|3593.3|3593.9|3587.9|144
1645192500000|2022-02-18 13:55:00|3597.5|3591.5|3592.5|3586.5|3598.5|3592.5|3592.5|3586.5|124
1645192800000|2022-02-18 14:00:00|3592.4|3586.4|3590|3584|3592.4|3586.4|3588|3582|81
1645193100000|2022-02-18 14:05:00|3589.8|3583.8|3586.3|3580.3|3589.8|3583.8|3586|3580|84
1645193400000|2022-02-18 14:10:00|3586.5|3580.5|3585.8|3579.8|3586.8|3580.8|3579.1|3573.1|180
1645193700000|2022-02-18 14:15:00|3585.5|3579.5|3585|3579|3587|3581|3584.5|3578.5|119
1645194000000|2022-02-18 14:20:00|3584.8|3578.8|3588.9|3582.9|3589.1|3583.1|3584.8|3578.8|72
1645194300000|2022-02-18 14:25:00|3589.1|3583.1|3586.9|3580.9|3591.4|3585.4|3586.4|3580.4|161
1645194600000|2022-02-18 14:30:00|3586.6|3580.6|3588.3|3582.3|3590|3584|3585.8|3579.8|130
1645194900000|2022-02-18 14:35:00|3587.6|3581.6|3588.4|3582.4|3589.5|3583.5|3585.9|3579.9|105
1645195200000|2022-02-18 14:40:00|3588.6|3582.6|3589|3583|3589|3583|3586.6|3580.6|81
1645195500000|2022-02-18 14:45:00|3588.9|3582.9|3592.5|3586.5|3592.8|3586.8|3588.8|3582.8|87
1645195800000|2022-02-18 14:50:00|3592.3|3586.3|3592.4|3586.4|3593.6|3587.6|3591.1|3585.1|129
1645196100000|2022-02-18 14:55:00|3592|3586|3599.3|3593.3|3600|3594|3591.3|3585.3|243
1645196400000|2022-02-18 15:00:00|3599|3593|3594.6|3588.6|3599.9|3593.9|3592.8|3586.8|147
1645196700000|2022-02-18 15:05:00|3594.9|3588.9|3592|3586|3596.3|3590.3|3590.9|3584.9|113
1645197000000|2022-02-18 15:10:00|3591.8|3585.8|3599|3593|3599.8|3593.8|3591.4|3585.4|195
1645197300000|2022-02-18 15:15:00|3598.5|3592.5|3598.8|3592.8|3600.5|3594.5|3595.4|3589.4|115
1645197600000|2022-02-18 15:20:00|3598.6|3592.6|3596.6|3590.6|3598.6|3592.6|3596.5|3590.5|52
1645197900000|2022-02-18 15:25:00|3596.4|3590.4|3595|3589|3598.1|3592.1|3594.5|3588.5|117
1645198200000|2022-02-18 15:30:00|3594.9|3588.9|3593|3587|3595|3589|3591.5|3585.5|117
1645198500000|2022-02-18 15:35:00|3593.3|3587.3|3589.8|3583.8|3593.3|3587.3|3589.5|3583.5|86
1645198800000|2022-02-18 15:40:00|3590|3584|3585|3579|3590|3584|3583.8|3577.8|149
1645199100000|2022-02-18 15:45:00|3584.8|3578.8|3580.8|3574.8|3585|3579|3580.3|3574.3|151
1645199400000|2022-02-18 15:50:00|3581|3575|3582.5|3576.5|3583.1|3577.1|3579.1|3573.1|189
1645199700000|2022-02-18 15:55:00|3582.3|3576.3|3584|3578|3584|3578|3576.5|3570.5|244
1645200000000|2022-02-18 16:00:00|3583.8|3577.8|3578.8|3572.8|3583.8|3577.8|3577.3|3571.3|125
1645200300000|2022-02-18 16:05:00|3578.5|3572.5|3581.1|3575.1|3581.1|3575.1|3578.5|3572.5|112
1645200600000|2022-02-18 16:10:00|3581.5|3575.5|3582|3576|3583.5|3577.5|3581|3575|97
1645200900000|2022-02-18 16:15:00|3582.3|3576.3|3581.5|3575.5|3583.3|3577.3|3581.1|3575.1|101
1645201200000|2022-02-18 16:20:00|3581.8|3575.8|3578.5|3572.5|3582|3576|3578.5|3572.5|62
1645201500000|2022-02-18 16:25:00|3578.3|3572.3|3580|3574|3580.5|3574.5|3578.3|3572.3|63
1645201800000|2022-02-18 16:30:00|3580.3|3574.3|3579.3|3573.3|3581|3575|3579|3573|89
1645202100000|2022-02-18 16:35:00|3579.5|3573.5|3581.5|3575.5|3582.8|3576.8|3578.8|3572.8|106
1645202400000|2022-02-18 16:40:00|3581.8|3575.8|3579.3|3573.3|3582.5|3576.5|3578.8|3572.8|98
1645202700000|2022-02-18 16:45:00|3579|3573|3580.3|3574.3|3580.5|3574.5|3578.1|3572.1|50
1645203000000|2022-02-18 16:50:00|3580.5|3574.5|3580.8|3574.8|3581.5|3575.5|3579.1|3573.1|58
1645203300000|2022-02-18 16:55:00|3580.5|3574.5|3578.8|3572.8|3580.8|3574.8|3578.5|3572.5|36
1645203600000|2022-02-18 17:00:00|3579|3573|3575.3|3569.3|3579.3|3573.3|3575|3569|72
1645203900000|2022-02-18 17:05:00|3575|3569|3575.8|3569.8|3577.3|3571.3|3575|3569|87
1645204200000|2022-02-18 17:10:00|3577|3571|3577.1|3571.1|3577.3|3571.3|3574.8|3568.8|131
1645204500000|2022-02-18 17:15:00|3577.4|3571.4|3579.3|3573.3|3579.4|3573.4|3576.4|3570.4|85
1645204800000|2022-02-18 17:20:00|3579.4|3573.4|3576.9|3570.9|3579.6|3573.6|3576.9|3570.9|42
1645205100000|2022-02-18 17:25:00|3577.1|3571.1|3577.6|3571.6|3578.1|3572.1|3576.9|3570.9|43
1645205400000|2022-02-18 17:30:00|3577.3|3571.3|3576.5|3570.5|3578.6|3572.6|3576|3570|98
1645205700000|2022-02-18 17:35:00|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.3|3570.3|42
1645206000000|2022-02-18 17:40:00|3577.8|3571.8|3576.4|3570.4|3578.8|3572.8|3576|3570|63
1645206300000|2022-02-18 17:45:00|3577|3571|3577.8|3571.8|3578.3|3572.3|3574.5|3568.5|84
1645206600000|2022-02-18 17:50:00|3577.5|3571.5|3579.5|3573.5|3580.3|3574.3|3577.5|3571.5|84
1645206900000|2022-02-18 17:55:00|3580|3574|3579.1|3573.1|3580.1|3574.1|3578.6|3572.6|79
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3581.1|3575.1|3591.3|3580.3|3581.1|3572.5|14
1645405500000|2022-02-21 01:05:00|3581.5|3575.5|3582.8|3576.8|3583|3577|3581.5|3575.5|6
1645405800000|2022-02-21 01:10:00|3582.5|3576.5|3580.5|3574.5|3582.5|3576.5|3577.9|3571.9|31
1645406100000|2022-02-21 01:15:00|3580.3|3574.3|3581.5|3575.5|3582|3576|3578.3|3572.3|117
1645406400000|2022-02-21 01:20:00|3581.3|3575.3|3574.6|3568.6|3581.3|3575.3|3574.4|3568.4|156
1645406700000|2022-02-21 01:25:00|3574.9|3568.9|3572.4|3566.4|3575.9|3569.9|3572|3566|121
1645407000000|2022-02-21 01:30:00|3572|3566|3574|3568|3574.5|3568.5|3570.3|3564.3|109
1645407300000|2022-02-21 01:35:00|3573.5|3567.5|3580.8|3574.8|3582.9|3576.9|3572.3|3566.3|221
1645407600000|2022-02-21 01:40:00|3581|3575|3580.3|3574.3|3581.4|3575.4|3577|3571|200
1645407900000|2022-02-21 01:45:00|3580|3574|3580.5|3574.5|3583.4|3577.4|3579|3573|128
1645408200000|2022-02-21 01:50:00|3580.3|3574.3|3577|3571|3581|3575|3576|3570|121
1645408500000|2022-02-21 01:55:00|3577.3|3571.3|3576.4|3570.4|3577.6|3571.6|3575.5|3569.5|120
1645408800000|2022-02-21 02:00:00|3576|3570|3577.9|3571.9|3578.1|3572.1|3575|3569|82
1645409100000|2022-02-21 02:05:00|3578|3572|3576.3|3570.3|3578.6|3572.6|3576|3570|78
1645409400000|2022-02-21 02:10:00|3576.5|3570.5|3579.5|3573.5|3580.9|3574.9|3576.3|3570.3|79
1645409700000|2022-02-21 02:15:00|3579.9|3573.9|3580.3|3574.3|3580.3|3574.3|3579.1|3573.1|37
1645410000000|2022-02-21 02:20:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|38
1645410300000|2022-02-21 02:25:00|3580|3574|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|32
1645410600000|2022-02-21 02:30:00|3579.5|3573.5|3580.8|3574.8|3581|3575|3579.1|3573.1|163
1645410900000|2022-02-21 02:35:00|3580.5|3574.5|3579.6|3573.6|3581.8|3575.8|3579.1|3573.1|122
1645411200000|2022-02-21 02:40:00|3579.9|3573.9|3579.1|3573.1|3580.5|3574.5|3578.9|3572.9|88
1645411500000|2022-02-21 02:45:00|3579.4|3573.4|3583|3577|3584.3|3578.3|3578.9|3572.9|146
1645411800000|2022-02-21 02:50:00|3582.8|3576.8|3580.9|3574.9|3583.3|3577.3|3580.1|3574.1|171
1645412100000|2022-02-21 02:55:00|3580.6|3574.6|3580|3574|3580.9|3574.9|3578.6|3572.6|126
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3576.5|3570.5|3579.6|3573.6|3575.6|3569.6|113
1645412700000|2022-02-21 03:05:00|3576.3|3570.3|3575.3|3569.3|3576.5|3570.5|3574.6|3568.6|114
1645413000000|2022-02-21 03:10:00|3575.5|3569.5|3576.5|3570.5|3577.3|3571.3|3574|3568|175
1645413300000|2022-02-21 03:15:00|3576.3|3570.3|3577.8|3571.8|3578.3|3572.3|3575.8|3569.8|132
1645413600000|2022-02-21 03:20:00|3577.5|3571.5|3575.5|3569.5|3578.1|3572.1|3575.4|3569.4|98
1645413900000|2022-02-21 03:25:00|3575|3569|3574|3568|3575.3|3569.3|3571.8|3565.8|125
1645414200000|2022-02-21 03:30:00|3574.3|3568.3|3574.9|3568.9|3576.5|3570.5|3573.8|3567.8|38
1645414500000|2022-02-21 03:35:00|3575.1|3569.1|3575.3|3569.3|3576.1|3570.1|3574.4|3568.4|37
1645414800000|2022-02-21 03:40:00|3575|3569|3575|3569|3575.8|3569.8|3574.4|3568.4|63
1645415100000|2022-02-21 03:45:00|3574.9|3568.9|3575.9|3569.9|3575.9|3569.9|3574.4|3568.4|56
1645415400000|2022-02-21 03:50:00|3575.6|3569.6|3575.9|3569.9|3577.8|3571.8|3575.6|3569.6|34
1645415700000|2022-02-21 03:55:00|3576.1|3570.1|3572.8|3566.8|3576.4|3570.4|3571.6|3565.6|58
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3571.5|3565.5|3572.8|3566.8|3570.6|3564.6|41
1645416300000|2022-02-21 04:05:00|3571.4|3565.4|3571.4|3565.4|3572.5|3566.5|3571.3|3565.3|46
1645416600000|2022-02-21 04:10:00|3571.1|3565.1|3572.1|3566.1|3572.8|3566.8|3571.1|3565.1|32
1645416900000|2022-02-21 04:15:00|3572.4|3566.4|3572.9|3566.9|3573.5|3567.5|3571.9|3565.9|23
1645417200000|2022-02-21 04:20:00|3572.5|3566.5|3573.1|3567.1|3573.1|3567.1|3571.9|3565.9|27
1645417500000|2022-02-21 04:25:00|3572.8|3566.8|3573.8|3567.8|3574.1|3568.1|3572.4|3566.4|33
1645417800000|2022-02-21 04:30:00|3574|3568|3574|3568|3574.5|3568.5|3572.9|3566.9|36
1645418100000|2022-02-21 04:35:00|3573.9|3567.9|3572.8|3566.8|3574.5|3568.5|3572.1|3566.1|30
1645418400000|2022-02-21 04:40:00|3573.3|3567.3|3573.1|3567.1|3574|3568|3572.5|3566.5|33
1645418700000|2022-02-21 04:45:00|3573.6|3567.6|3574|3568|3575.5|3569.5|3573.5|3567.5|19
1645419000000|2022-02-21 04:50:00|3573.8|3567.8|3573.5|3567.5|3574.5|3568.5|3572.8|3566.8|45
1645419300000|2022-02-21 04:55:00|3573.3|3567.3|3573.5|3567.5|3574.5|3568.5|3572.6|3566.6|10
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3575.3|3569.3|3575.3|3569.3|3573.8|3567.8|42
1645419900000|2022-02-21 05:05:00|3575|3569|3576.3|3570.3|3576.8|3570.8|3574.8|3568.8|26
1645420200000|2022-02-21 05:10:00|3575.5|3569.5|3576|3570|3576.5|3570.5|3574.8|3568.8|23
1645420500000|2022-02-21 05:15:00|3575.8|3569.8|3576.5|3570.5|3577.8|3571.8|3575.5|3569.5|34
1645420800000|2022-02-21 05:20:00|3576.8|3570.8|3577.5|3571.5|3577.9|3571.9|3576.5|3570.5|23
1645421100000|2022-02-21 05:25:00|3577.3|3571.3|3577|3571|3578.4|3572.4|3577|3571|21
1645421400000|2022-02-21 05:30:00|3576.8|3570.8|3569.9|3563.9|3576.8|3570.8|3569.9|3563.9|143
1645421700000|2022-02-21 05:35:00|3570|3564|3570.5|3564.5|3572.3|3566.3|3569.6|3563.6|161
1645422000000|2022-02-21 05:40:00|3570.1|3564.1|3566|3560|3570.6|3564.6|3565.4|3559.4|61
1645422300000|2022-02-21 05:45:00|3566.3|3560.3|3559|3553|3566.5|3560.5|3557.8|3551.8|137
1645422600000|2022-02-21 05:50:00|3559.5|3553.5|3565.6|3559.6|3565.6|3559.6|3559.5|3553.5|108
1645422900000|2022-02-21 05:55:00|3564.8|3558.8|3564|3558|3566.4|3560.4|3564|3558|108
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3565|3559|3565.3|3559.3|3561.8|3555.8|78
1645423500000|2022-02-21 06:05:00|3565.3|3559.3|3566.8|3560.8|3567.1|3561.1|3564.3|3558.3|70
1645423800000|2022-02-21 06:10:00|3566.5|3560.5|3565.8|3559.8|3567.8|3561.8|3565|3559|98
1645424100000|2022-02-21 06:15:00|3566|3560|3569.3|3563.3|3569.5|3563.5|3566|3560|72
1645424400000|2022-02-21 06:20:00|3569|3563|3570|3564|3575|3569|3569|3563|146
1645424700000|2022-02-21 06:25:00|3569.8|3563.8|3566.5|3560.5|3573.4|3567.4|3565.9|3559.9|89
1645425000000|2022-02-21 06:30:00|3566.8|3560.8|3569.3|3563.3|3570.5|3564.5|3566.5|3560.5|121
1645425300000|2022-02-21 06:35:00|3569.5|3563.5|3575|3569|3577|3571|3569.5|3563.5|120
1645425600000|2022-02-21 06:40:00|3575.3|3569.3|3577|3571|3578.6|3572.6|3574.8|3568.8|88
1645425900000|2022-02-21 06:45:00|3577.3|3571.3|3576.4|3570.4|3578.8|3572.8|3575.8|3569.8|74
1645426200000|2022-02-21 06:50:00|3576|3570|3582|3576|3582.9|3576.9|3576|3570|61
1645426500000|2022-02-21 06:55:00|3581.8|3575.8|3580.1|3574.1|3582.3|3576.3|3575.5|3569.5|140
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3585.9|3579.9|3588|3582|3579.5|3573.5|34
1645427100000|2022-02-21 07:05:00|3586.3|3580.3|3589|3583|3589.3|3583.3|3586.3|3580.3|36
1645427400000|2022-02-21 07:10:00|3588.9|3582.9|3584.5|3578.5|3588.9|3582.9|3584|3578|13
1645427700000|2022-02-21 07:15:00|3583.5|3577.5|3583.8|3577.8|3584|3578|3580.6|3574.6|38
1645428000000|2022-02-21 07:20:00|3584.1|3578.1|3584.8|3578.8|3585.1|3579.1|3582.5|3576.5|20
1645428300000|2022-02-21 07:25:00|3585|3579|3584|3578|3585|3579|3581.1|3575.1|21
1645428600000|2022-02-21 07:30:00|3584.3|3578.3|3588.3|3582.3|3590|3584|3584.3|3578.3|53
1645428900000|2022-02-21 07:35:00|3588|3582|3588.8|3582.8|3589.9|3583.9|3587.3|3581.3|19
1645429200000|2022-02-21 07:40:00|3589|3583|3590.3|3584.3|3590.8|3584.8|3589|3583|15
1645429500000|2022-02-21 07:45:00|3590.5|3584.5|3590.5|3584.5|3591.4|3585.4|3590|3584|18
1645429800000|2022-02-21 07:50:00|3590.8|3584.8|3588.5|3582.5|3591|3585|3588.5|3582.5|43
1645430100000|2022-02-21 07:55:00|3588.3|3582.3|3584.5|3578.5|3588.8|3582.8|3584.3|3578.3|43
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3584.5|3578.5|3585.6|3579.6|3576.4|3570.4|86
1645430700000|2022-02-21 08:05:00|3584.8|3578.8|3580.5|3574.5|3587.3|3581.3|3579.5|3573.5|80
1645431000000|2022-02-21 08:10:00|3580.8|3574.8|3577.5|3571.5|3581.3|3575.3|3577.5|3571.5|51
1645431300000|2022-02-21 08:15:00|3577.8|3571.8|3580.5|3574.5|3582.6|3576.6|3577.8|3571.8|43
1645431600000|2022-02-21 08:20:00|3581.5|3575.5|3588|3582|3588.3|3582.3|3580.3|3574.3|31
1645431900000|2022-02-21 08:25:00|3587.8|3581.8|3591.8|3585.8|3591.8|3585.8|3586.9|3580.9|39
1645432200000|2022-02-21 08:30:00|3591.5|3585.5|3591.3|3585.3|3592.5|3586.5|3589.8|3583.8|32
1645432500000|2022-02-21 08:35:00|3590.8|3584.8|3587.8|3581.8|3590.8|3584.8|3585.3|3579.3|126
1645432800000|2022-02-21 08:40:00|3587.6|3581.6|3586.3|3580.3|3587.6|3581.6|3585.5|3579.5|37
1645433100000|2022-02-21 08:45:00|3586.5|3580.5|3587|3581|3587.8|3581.8|3586|3580|26
1645433400000|2022-02-21 08:50:00|3587.4|3581.4|3590.6|3584.6|3591.9|3585.9|3587.4|3581.4|16
1645433700000|2022-02-21 08:55:00|3590.4|3584.4|3588.8|3582.8|3590.4|3584.4|3587.1|3581.1|17
1645434000000|2022-02-21 09:00:00|3589|3583|3591.4|3585.4|3591.9|3585.9|3587|3581|67
1645434300000|2022-02-21 09:05:00|3591.5|3585.5|3589.1|3583.1|3591.9|3585.9|3588.8|3582.8|37
1645434600000|2022-02-21 09:10:00|3589.6|3583.6|3594.8|3588.8|3595.1|3589.1|3589.6|3583.6|27
1645434900000|2022-02-21 09:15:00|3594.5|3588.5|3596.5|3590.5|3596.5|3590.5|3593|3587|46
1645435200000|2022-02-21 09:20:00|3596.8|3590.8|3594.8|3588.8|3597.3|3591.3|3593.5|3587.5|35
1645435500000|2022-02-21 09:25:00|3594.5|3588.5|3591.9|3585.9|3595.3|3589.3|3591.4|3585.4|40
1645435800000|2022-02-21 09:30:00|3592|3586|3593.3|3587.3|3593.3|3587.3|3590.8|3584.8|34
1645436100000|2022-02-21 09:35:00|3593|3587|3592|3586|3593|3587|3591.5|3585.5|25
1645436400000|2022-02-21 09:40:00|3591.8|3585.8|3594.1|3588.1|3594.8|3588.8|3591.5|3585.5|22
1645436700000|2022-02-21 09:45:00|3593.9|3587.9|3595.1|3589.1|3595.3|3589.3|3593.9|3587.9|8
1645437000000|2022-02-21 09:50:00|3594.3|3588.3|3594|3588|3595.1|3589.1|3593.4|3587.4|25
1645437300000|2022-02-21 09:55:00|3593.8|3587.8|3590.4|3584.4|3593.8|3587.8|3590.4|3584.4|29
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3589.5|3583.5|3591.5|3585.5|3589.1|3583.1|16
1645437900000|2022-02-21 10:05:00|3589.1|3583.1|3594|3588|3594.5|3588.5|3589.1|3583.1|27
1645438200000|2022-02-21 10:10:00|3593.8|3587.8|3592.3|3586.3|3593.8|3587.8|3589.3|3583.3|38
1645438500000|2022-02-21 10:15:00|3592|3586|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|16
1645438800000|2022-02-21 10:20:00|3593.3|3587.3|3589.8|3583.8|3593.3|3587.3|3589|3583|30
1645439100000|2022-02-21 10:25:00|3589.5|3583.5|3590.8|3584.8|3591.9|3585.9|3589.3|3583.3|20
1645439400000|2022-02-21 10:30:00|3590.5|3584.5|3589.9|3583.9|3591.4|3585.4|3589.9|3583.9|23
1645439700000|2022-02-21 10:35:00|3590.1|3584.1|3593.1|3587.1|3593.8|3587.8|3589.5|3583.5|33
1645440000000|2022-02-21 10:40:00|3593.3|3587.3|3594.3|3588.3|3595.3|3589.3|3593.3|3587.3|23
1645440300000|2022-02-21 10:45:00|3594.5|3588.5|3595.5|3589.5|3595.8|3589.8|3594.5|3588.5|16
1645440600000|2022-02-21 10:50:00|3595.4|3589.4|3593.9|3587.9|3595.4|3589.4|3592.9|3586.9|26
1645440900000|2022-02-21 10:55:00|3593.8|3587.8|3594.8|3588.8|3595.1|3589.1|3592.5|3586.5|15
1645441200000|2022-02-21 11:00:00|3595|3589|3597.9|3591.9|3597.9|3591.9|3595|3589|28
1645441500000|2022-02-21 11:05:00|3597.5|3591.5|3596.6|3590.6|3597.8|3591.8|3596.4|3590.4|16
1645441800000|2022-02-21 11:10:00|3596.4|3590.4|3596.4|3590.4|3596.8|3590.8|3595.9|3589.9|16
1645442100000|2022-02-21 11:15:00|3596.8|3590.8|3596.3|3590.3|3597.5|3591.5|3596.1|3590.1|34
1645442400000|2022-02-21 11:20:00|3596.5|3590.5|3597.9|3591.9|3597.9|3591.9|3596.3|3590.3|25
1645442700000|2022-02-21 11:25:00|3597.8|3591.8|3597|3591|3597.9|3591.9|3596|3590|50
1645443000000|2022-02-21 11:30:00|3597.3|3591.3|3597.4|3591.4|3598.6|3592.6|3596.5|3590.5|38
1645443300000|2022-02-21 11:35:00|3597.8|3591.8|3596.8|3590.8|3598.5|3592.5|3596.3|3590.3|47
1645443600000|2022-02-21 11:40:00|3596.5|3590.5|3592.5|3586.5|3596.8|3590.8|3591.5|3585.5|39
1645443900000|2022-02-21 11:45:00|3592.4|3586.4|3592.5|3586.5|3593.6|3587.6|3591.3|3585.3|35
1645444200000|2022-02-21 11:50:00|3592.3|3586.3|3588.8|3582.8|3592.3|3586.3|3581.3|3575.3|81
1645444500000|2022-02-21 11:55:00|3588.5|3582.5|3591.1|3585.1|3591.1|3585.1|3586.5|3580.5|100
1645444800000|2022-02-21 12:00:00|3590|3584|3590.5|3584.5|3591|3585|3587.9|3581.9|76
1645445100000|2022-02-21 12:05:00|3590.3|3584.3|3590.3|3584.3|3591|3585|3588.8|3582.8|52
1645445400000|2022-02-21 12:10:00|3590.5|3584.5|3591.8|3585.8|3593.5|3587.5|3590.4|3584.4|64
1645445700000|2022-02-21 12:15:00|3591.5|3585.5|3585.5|3579.5|3591.5|3585.5|3585.5|3579.5|44
1645446000000|2022-02-21 12:20:00|3585.3|3579.3|3582|3576|3586|3580|3580.8|3574.8|54
1645446300000|2022-02-21 12:25:00|3581.8|3575.8|3582.3|3576.3|3582.6|3576.6|3580.9|3574.9|55
1645446600000|2022-02-21 12:30:00|3582.1|3576.1|3582|3576|3582.9|3576.9|3579.1|3573.1|80
1645446900000|2022-02-21 12:35:00|3581.8|3575.8|3581|3575|3582.3|3576.3|3580.4|3574.4|41
1645447200000|2022-02-21 12:40:00|3581.3|3575.3|3576.3|3570.3|3582.3|3576.3|3576.3|3570.3|75
1645447500000|2022-02-21 12:45:00|3576.5|3570.5|3579.3|3573.3|3582.1|3576.1|3576.5|3570.5|85
1645447800000|2022-02-21 12:50:00|3579|3573|3575.3|3569.3|3580|3574|3573.3|3567.3|94
1645448100000|2022-02-21 12:55:00|3575|3569|3576.3|3570.3|3576.3|3570.3|3569.9|3563.9|100
1645448400000|2022-02-21 13:00:00|3576|3570|3568.5|3562.5|3578.4|3572.4|3568|3562|260
1645448700000|2022-02-21 13:05:00|3568.1|3562.1|3570.8|3564.8|3576.3|3570.3|3567.9|3561.9|231
1645449000000|2022-02-21 13:10:00|3570.5|3564.5|3572.3|3566.3|3575.6|3569.6|3570.5|3564.5|120
1645449300000|2022-02-21 13:15:00|3572.5|3566.5|3566.3|3560.3|3576.6|3570.6|3564.4|3558.4|163
1645449600000|2022-02-21 13:20:00|3566.5|3560.5|3573.3|3567.3|3573.5|3567.5|3566.3|3560.3|181
1645449900000|2022-02-21 13:25:00|3573.5|3567.5|3576.4|3570.4|3577.3|3571.3|3573.5|3567.5|82
1645450200000|2022-02-21 13:30:00|3576.5|3570.5|3570.5|3564.5|3577.3|3571.3|3569.1|3563.1|112
1645450500000|2022-02-21 13:35:00|3570.3|3564.3|3571.3|3565.3|3572.5|3566.5|3569.1|3563.1|123
1645450800000|2022-02-21 13:40:00|3571.8|3565.8|3571|3565|3572.4|3566.4|3568.9|3562.9|52
1645451100000|2022-02-21 13:45:00|3571.3|3565.3|3569.5|3563.5|3572.9|3566.9|3568.8|3562.8|115
1645451400000|2022-02-21 13:50:00|3569.1|3563.1|3567.3|3561.3|3569.9|3563.9|3566.9|3560.9|91
1645451700000|2022-02-21 13:55:00|3567|3561|3567.5|3561.5|3567.9|3561.9|3566|3560|104
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3567|3561|3567.8|3561.8|3565.5|3559.5|81
1645452300000|2022-02-21 14:05:00|3566.9|3560.9|3570.3|3564.3|3570.3|3564.3|3565.9|3559.9|72
1645452600000|2022-02-21 14:10:00|3570|3564|3567.6|3561.6|3570.8|3564.8|3566.9|3560.9|88
1645452900000|2022-02-21 14:15:00|3567.9|3561.9|3565.8|3559.8|3568.3|3562.3|3565.8|3559.8|60
1645453200000|2022-02-21 14:20:00|3565.5|3559.5|3565.8|3559.8|3567.3|3561.3|3564.9|3558.9|72
1645453500000|2022-02-21 14:25:00|3566|3560|3566.1|3560.1|3567.1|3561.1|3565.5|3559.5|49
1645453800000|2022-02-21 14:30:00|3566|3560|3566.5|3560.5|3567.8|3561.8|3565.8|3559.8|28
1645454100000|2022-02-21 14:35:00|3566.4|3560.4|3566.1|3560.1|3567.8|3561.8|3566.1|3560.1|27
1645454400000|2022-02-21 14:40:00|3566.3|3560.3|3560.6|3554.6|3567|3561|3560.4|3554.4|92
1645454700000|2022-02-21 14:45:00|3560.8|3554.8|3556.9|3550.9|3561.8|3555.8|3556.6|3550.6|54
1645455000000|2022-02-21 14:50:00|3556.6|3550.6|3559.3|3553.3|3561.5|3555.5|3556.4|3550.4|72
1645455300000|2022-02-21 14:55:00|3559.1|3553.1|3560.8|3554.8|3561.5|3555.5|3558.3|3552.3|70
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3561.4|3555.4|3562.4|3556.4|3559.1|3553.1|58
1645455900000|2022-02-21 15:05:00|3561.3|3555.3|3562.5|3556.5|3562.6|3556.6|3559.8|3553.8|24
1645456200000|2022-02-21 15:10:00|3562.1|3556.1|3564|3558|3564|3558|3560.8|3554.8|59
1645456500000|2022-02-21 15:15:00|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3560.4|3554.4|51
1645456800000|2022-02-21 15:20:00|3561.9|3555.9|3561.4|3555.4|3562|3556|3561|3555|48
1645457100000|2022-02-21 15:25:00|3561.3|3555.3|3561.6|3555.6|3562.4|3556.4|3559.8|3553.8|47
1645457400000|2022-02-21 15:30:00|3561.9|3555.9|3563.4|3557.4|3564.5|3558.5|3561.3|3555.3|53
1645457700000|2022-02-21 15:35:00|3563|3557|3563.6|3557.6|3564|3558|3561.8|3555.8|34
1645458000000|2022-02-21 15:40:00|3563.9|3557.9|3560.6|3554.6|3563.9|3557.9|3559.8|3553.8|66
1645458300000|2022-02-21 15:45:00|3560.4|3554.4|3555.4|3549.4|3560.4|3554.4|3555.1|3549.1|50
1645458600000|2022-02-21 15:50:00|3556.3|3550.3|3556.4|3550.4|3557.6|3551.6|3556.1|3550.1|46
1645458900000|2022-02-21 15:55:00|3556.6|3550.6|3565.1|3559.1|3565.4|3559.4|3555.9|3549.9|139
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3561.9|3555.9|3564.8|3558.8|3561.8|3555.8|81
1645459500000|2022-02-21 16:05:00|3561.5|3555.5|3563|3557|3563.8|3557.8|3561.4|3555.4|84
1645459800000|2022-02-21 16:10:00|3562.9|3556.9|3562.8|3556.8|3562.9|3556.9|3561.4|3555.4|70
1645460100000|2022-02-21 16:15:00|3563.3|3557.3|3560.8|3554.8|3563.8|3557.8|3560.4|3554.4|129
1645460400000|2022-02-21 16:20:00|3561|3555|3561|3555|3561.4|3555.4|3560.1|3554.1|126
1645460700000|2022-02-21 16:25:00|3561.3|3555.3|3562.3|3556.3|3562.3|3556.3|3561|3555|59
1645461000000|2022-02-21 16:30:00|3562.5|3556.5|3563.5|3557.5|3565.8|3559.8|3562.3|3556.3|83
1645461300000|2022-02-21 16:35:00|3563.3|3557.3|3563.8|3557.8|3564.8|3558.8|3563.3|3557.3|30
1645461600000|2022-02-21 16:40:00|3563.5|3557.5|3559.8|3553.8|3563.5|3557.5|3559.8|3553.8|66
1645461900000|2022-02-21 16:45:00|3559.5|3553.5|3559.8|3553.8|3560.3|3554.3|3559.3|3553.3|21
1645462200000|2022-02-21 16:50:00|3559.6|3553.6|3559.3|3553.3|3560|3554|3558.3|3552.3|70
1645462500000|2022-02-21 16:55:00|3559|3553|3556|3550|3559|3553|3555.6|3549.6|83
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3554.3|3548.3|3555.8|3549.8|3554.3|3548.3|14
1645463100000|2022-02-21 17:05:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.4|3548.4|5
1645463400000|2022-02-21 17:10:00|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1645463700000|2022-02-21 17:15:00|3554.5|3548.5|3554.4|3548.4|3554.5|3548.5|3554.4|3548.4|2
1645464000000|2022-02-21 17:20:00|3554.5|3548.5|3554.6|3548.6|3554.6|3548.6|3554.3|3548.3|5
1645464300000|2022-02-21 17:25:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1645464600000|2022-02-21 17:30:00|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|4
1645464900000|2022-02-21 17:35:00|3555.4|3549.4|3554.8|3548.8|3555.4|3549.4|3554.8|3548.8|3
1645465200000|2022-02-21 17:40:00|3555|3549|3555|3549|3555.3|3549.3|3555|3549|19
1645465500000|2022-02-21 17:45:00|3555.3|3549.3|3556.4|3550.4|3556.6|3550.6|3555|3549|11
1645465800000|2022-02-21 17:50:00|3556.6|3550.6|3558.5|3552.5|3560.3|3554.3|3556.4|3550.4|22
1645466100000|2022-02-21 17:55:00|3557.9|3551.9|3556.4|3550.4|3559|3553|3555.5|3549.5|54
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3568|3562|3568.3|3562.3|3559.3|3553.3|106
1645491900000|2022-02-22 01:05:00|3567.8|3561.8|3562.8|3556.8|3567.8|3561.8|3560.8|3554.8|281
1645492200000|2022-02-22 01:10:00|3563.3|3557.3|3565.8|3559.8|3566.8|3560.8|3561.8|3555.8|281
1645492500000|2022-02-22 01:15:00|3565.9|3559.9|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|120
1645492800000|2022-02-22 01:20:00|3565.8|3559.8|3568|3562|3570.3|3564.3|3563.5|3557.5|245
1645493100000|2022-02-22 01:25:00|3568.1|3562.1|3571.5|3565.5|3571.8|3565.8|3567|3561|158
1645493400000|2022-02-22 01:30:00|3571.8|3565.8|3575.3|3569.3|3576.8|3570.8|3569.9|3563.9|254
1645493700000|2022-02-22 01:35:00|3575|3569|3572.3|3566.3|3577.5|3571.5|3571.5|3565.5|170
1645494000000|2022-02-22 01:40:00|3572.5|3566.5|3575|3569|3576.8|3570.8|3572.3|3566.3|82
1645494300000|2022-02-22 01:45:00|3575.4|3569.4|3564.3|3558.3|3575.9|3569.9|3564|3558|150
1645494600000|2022-02-22 01:50:00|3564|3558|3564.8|3558.8|3567.5|3561.5|3563.6|3557.6|137
1645494900000|2022-02-22 01:55:00|3565|3559|3558.8|3552.8|3565.3|3559.3|3558.5|3552.5|136
1645495200000|2022-02-22 02:00:00|3559|3553|3566.5|3560.5|3566.5|3560.5|3559|3553|105
1645495500000|2022-02-22 02:05:00|3566.3|3560.3|3563.3|3557.3|3568|3562|3563.3|3557.3|122
1645495800000|2022-02-22 02:10:00|3563|3557|3565|3559|3565|3559|3559.8|3553.8|125
1645496100000|2022-02-22 02:15:00|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3562.8|3556.8|32
1645496400000|2022-02-22 02:20:00|3563.8|3557.8|3567.3|3561.3|3567.3|3561.3|3563.5|3557.5|87
1645496700000|2022-02-22 02:25:00|3567.5|3561.5|3566.5|3560.5|3568.1|3562.1|3566.5|3560.5|62
1645497000000|2022-02-22 02:30:00|3566.3|3560.3|3565.3|3559.3|3566.5|3560.5|3563.8|3557.8|100
1645497300000|2022-02-22 02:35:00|3565.5|3559.5|3566.5|3560.5|3567.1|3561.1|3565.3|3559.3|40
1645497600000|2022-02-22 02:40:00|3566.4|3560.4|3565.5|3559.5|3567.5|3561.5|3565.4|3559.4|98
1645497900000|2022-02-22 02:45:00|3565.8|3559.8|3566.3|3560.3|3568.5|3562.5|3565.5|3559.5|144
1645498200000|2022-02-22 02:50:00|3566|3560|3565.8|3559.8|3567|3561|3563.5|3557.5|118
1645498500000|2022-02-22 02:55:00|3565.5|3559.5|3564|3558|3566.3|3560.3|3562.6|3556.6|81
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3564.4|3558.4|3567.6|3561.6|3563.9|3557.9|125
1645499100000|2022-02-22 03:05:00|3564.5|3558.5|3557.8|3551.8|3564.5|3558.5|3557.1|3551.1|130
1645499400000|2022-02-22 03:10:00|3557.6|3551.6|3557.8|3551.8|3558.4|3552.4|3553.8|3547.8|121
1645499700000|2022-02-22 03:15:00|3558|3552|3555.5|3549.5|3558|3552|3552.8|3546.8|131
1645500000000|2022-02-22 03:20:00|3555.8|3549.8|3558.6|3552.6|3558.6|3552.6|3554.8|3548.8|114
1645500300000|2022-02-22 03:25:00|3559.8|3553.8|3564.8|3558.8|3565.5|3559.5|3559.3|3553.3|126
1645500600000|2022-02-22 03:30:00|3565|3559|3559.8|3553.8|3565.8|3559.8|3558.3|3552.3|56
1645500900000|2022-02-22 03:35:00|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3558.9|3552.9|49
1645501200000|2022-02-22 03:40:00|3561.5|3555.5|3559.1|3553.1|3561.5|3555.5|3558.3|3552.3|43
1645501500000|2022-02-22 03:45:00|3559|3553|3556.4|3550.4|3559.3|3553.3|3556.4|3550.4|19
1645501800000|2022-02-22 03:50:00|3557.1|3551.1|3555.5|3549.5|3557.8|3551.8|3555.3|3549.3|30
1645502100000|2022-02-22 03:55:00|3555.3|3549.3|3554.6|3548.6|3556.1|3550.1|3554.4|3548.4|11
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3554|3548|3555.4|3549.4|3553.9|3547.9|25
1645502700000|2022-02-22 04:05:00|3554.4|3548.4|3559.8|3553.8|3559.8|3553.8|3554.3|3548.3|31
1645503000000|2022-02-22 04:10:00|3560|3554|3570.5|3564.5|3570.5|3564.5|3560|3554|58
1645503300000|2022-02-22 04:15:00|3570.8|3564.8|3569.4|3563.4|3573.3|3567.3|3568.4|3562.4|45
1645503600000|2022-02-22 04:20:00|3569.5|3563.5|3572|3566|3572.3|3566.3|3569.4|3563.4|34
1645503900000|2022-02-22 04:25:00|3572.3|3566.3|3569.5|3563.5|3573.3|3567.3|3569.3|3563.3|36
1645504200000|2022-02-22 04:30:00|3569.3|3563.3|3570.5|3564.5|3571|3565|3569|3563|42
1645504500000|2022-02-22 04:35:00|3570.8|3564.8|3571.5|3565.5|3573|3567|3570.5|3564.5|37
1645504800000|2022-02-22 04:40:00|3571.8|3565.8|3571|3565|3575|3569|3570.8|3564.8|43
1645505100000|2022-02-22 04:45:00|3571.5|3565.5|3570.1|3564.1|3571.5|3565.5|3569.8|3563.8|25
1645505400000|2022-02-22 04:50:00|3570.3|3564.3|3571|3565|3571.8|3565.8|3569.9|3563.9|29
1645505700000|2022-02-22 04:55:00|3571.3|3565.3|3569.8|3563.8|3572.1|3566.1|3569.8|3563.8|35
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3569.5|3563.5|3570.3|3564.3|3568.6|3562.6|51
1645506300000|2022-02-22 05:05:00|3569.8|3563.8|3570|3564|3570.5|3564.5|3569.8|3563.8|11
1645506600000|2022-02-22 05:10:00|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.5|3563.5|7
1645506900000|2022-02-22 05:15:00|3570|3564|3570|3564|3570.3|3564.3|3569.8|3563.8|9
1645507200000|2022-02-22 05:20:00|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|3
1645507500000|2022-02-22 05:25:00|3570|3564|3571.8|3565.8|3574.1|3568.1|3569.8|3563.8|56
1645507800000|2022-02-22 05:30:00|3571.5|3565.5|3570|3564|3573.3|3567.3|3568|3562|241
1645508100000|2022-02-22 05:35:00|3570.3|3564.3|3573.8|3567.8|3575.3|3569.3|3568.9|3562.9|153
1645508400000|2022-02-22 05:40:00|3573.9|3567.9|3572.8|3566.8|3574.5|3568.5|3570.8|3564.8|100
1645508700000|2022-02-22 05:45:00|3573|3567|3577.5|3571.5|3577.5|3571.5|3573|3567|179
1645509000000|2022-02-22 05:50:00|3577.8|3571.8|3576.5|3570.5|3579.5|3573.5|3576.3|3570.3|113
1645509300000|2022-02-22 05:55:00|3577|3571|3575.9|3569.9|3577.3|3571.3|3574.8|3568.8|34
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3575.4|3569.4|3575.8|3569.8|3574.4|3568.4|36
1645509900000|2022-02-22 06:05:00|3575.6|3569.6|3575.5|3569.5|3575.8|3569.8|3573.8|3567.8|73
1645510200000|2022-02-22 06:10:00|3575.3|3569.3|3570.3|3564.3|3575.5|3569.5|3570|3564|83
1645510500000|2022-02-22 06:15:00|3570.5|3564.5|3572.5|3566.5|3573|3567|3570.5|3564.5|95
1645510800000|2022-02-22 06:20:00|3572.4|3566.4|3572.5|3566.5|3573.3|3567.3|3571.5|3565.5|103
1645511100000|2022-02-22 06:25:00|3572.8|3566.8|3564.6|3558.6|3573|3567|3563.8|3557.8|124
1645511400000|2022-02-22 06:30:00|3564.4|3558.4|3572.8|3566.8|3572.8|3566.8|3564.4|3558.4|67
1645511700000|2022-02-22 06:35:00|3573|3567|3576.3|3570.3|3577.5|3571.5|3569.8|3563.8|112
1645512000000|2022-02-22 06:40:00|3576.4|3570.4|3573.5|3567.5|3577.1|3571.1|3572.3|3566.3|84
1645512300000|2022-02-22 06:45:00|3573|3567|3573.4|3567.4|3575|3569|3571|3565|134
1645512600000|2022-02-22 06:50:00|3573.5|3567.5|3569|3563|3574.8|3568.8|3568.8|3562.8|108
1645512900000|2022-02-22 06:55:00|3568.8|3562.8|3567.3|3561.3|3570|3564|3565.3|3559.3|196
1645513200000|2022-02-22 07:00:00|3567|3561|3576|3570|3578.6|3572.6|3565.8|3559.8|65
1645513500000|2022-02-22 07:05:00|3575.8|3569.8|3570|3564|3575.8|3569.8|3569.8|3563.8|39
1645513800000|2022-02-22 07:10:00|3569.8|3563.8|3566|3560|3570|3564|3565.5|3559.5|82
1645514100000|2022-02-22 07:15:00|3565.5|3559.5|3566|3560|3567|3561|3565.3|3559.3|32
1645514400000|2022-02-22 07:20:00|3566.3|3560.3|3570|3564|3570|3564|3566|3560|79
1645514700000|2022-02-22 07:25:00|3569.8|3563.8|3575.3|3569.3|3576.3|3570.3|3569.8|3563.8|62
1645515000000|2022-02-22 07:30:00|3574.3|3568.3|3566.5|3560.5|3574.3|3568.3|3564.3|3558.3|107
1645515300000|2022-02-22 07:35:00|3566.3|3560.3|3560.8|3554.8|3568|3562|3560.3|3554.3|74
1645515600000|2022-02-22 07:40:00|3560.9|3554.9|3559|3553|3561.5|3555.5|3558.9|3552.9|31
1645515900000|2022-02-22 07:45:00|3558.9|3552.9|3560.5|3554.5|3560.8|3554.8|3557.8|3551.8|60
1645516200000|2022-02-22 07:50:00|3560.3|3554.3|3561.6|3555.6|3561.8|3555.8|3559.3|3553.3|28
1645516500000|2022-02-22 07:55:00|3561.3|3555.3|3559.1|3553.1|3561.3|3555.3|3558.5|3552.5|19
1645516800000|2022-02-22 08:00:00|3559|3553|3553|3547|3559.5|3553.5|3549.4|3543.4|96
1645517100000|2022-02-22 08:05:00|3552.8|3546.8|3557.1|3551.1|3558|3552|3552.5|3546.5|80
1645517400000|2022-02-22 08:10:00|3557.5|3551.5|3563.4|3557.4|3563.4|3557.4|3557|3551|86
1645517700000|2022-02-22 08:15:00|3565.1|3559.1|3565.8|3559.8|3571|3565|3563.5|3557.5|113
1645518000000|2022-02-22 08:20:00|3565.5|3559.5|3576|3570|3576.8|3570.8|3565.3|3559.3|85
1645518300000|2022-02-22 08:25:00|3576.5|3570.5|3578|3572|3579.8|3573.8|3575.8|3569.8|75
1645518600000|2022-02-22 08:30:00|3578.3|3572.3|3574|3568|3578.5|3572.5|3573.8|3567.8|92
1645518900000|2022-02-22 08:35:00|3574.3|3568.3|3578.8|3572.8|3578.8|3572.8|3574.3|3568.3|75
1645519200000|2022-02-22 08:40:00|3579|3573|3588.8|3582.8|3588.8|3582.8|3578.8|3572.8|83
1645519500000|2022-02-22 08:45:00|3588.3|3582.3|3584.5|3578.5|3588.8|3582.8|3583.8|3577.8|73
1645519800000|2022-02-22 08:50:00|3584.3|3578.3|3577|3571|3584.3|3578.3|3576.3|3570.3|111
1645520100000|2022-02-22 08:55:00|3577.3|3571.3|3579.5|3573.5|3579.8|3573.8|3575.8|3569.8|92
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3580.5|3574.5|3583.5|3577.5|3578.8|3572.8|111
1645520700000|2022-02-22 09:05:00|3581|3575|3585.5|3579.5|3585.8|3579.8|3580.3|3574.3|84
1645521000000|2022-02-22 09:10:00|3584.5|3578.5|3585.8|3579.8|3586.5|3580.5|3583.5|3577.5|55
1645521300000|2022-02-22 09:15:00|3586.5|3580.5|3588|3582|3589.8|3583.8|3585.3|3579.3|68
1645521600000|2022-02-22 09:20:00|3587.8|3581.8|3593|3587|3595.3|3589.3|3587.8|3581.8|40
1645521900000|2022-02-22 09:25:00|3592.8|3586.8|3590.5|3584.5|3594.5|3588.5|3590.5|3584.5|28
1645522200000|2022-02-22 09:30:00|3591.8|3585.8|3588.8|3582.8|3592.5|3586.5|3586.8|3580.8|62
1645522500000|2022-02-22 09:35:00|3588.5|3582.5|3585|3579|3589.5|3583.5|3584.3|3578.3|72
1645522800000|2022-02-22 09:40:00|3585.5|3579.5|3588.5|3582.5|3588.8|3582.8|3584.5|3578.5|42
1645523100000|2022-02-22 09:45:00|3588.8|3582.8|3586|3580|3590|3584|3584.5|3578.5|42
1645523400000|2022-02-22 09:50:00|3586.3|3580.3|3590.3|3584.3|3590.5|3584.5|3585.5|3579.5|62
1645523700000|2022-02-22 09:55:00|3590|3584|3590|3584|3591.5|3585.5|3589.3|3583.3|41
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3590.5|3584.5|3591.5|3585.5|3588.8|3582.8|38
1645524300000|2022-02-22 10:05:00|3590.8|3584.8|3589.8|3583.8|3591.3|3585.3|3589.3|3583.3|40
1645524600000|2022-02-22 10:10:00|3589.5|3583.5|3591.3|3585.3|3591.5|3585.5|3587.5|3581.5|24
1645524900000|2022-02-22 10:15:00|3590.8|3584.8|3594.5|3588.5|3595.3|3589.3|3590.8|3584.8|39
1645525200000|2022-02-22 10:20:00|3594.8|3588.8|3594|3588|3595.3|3589.3|3593.3|3587.3|65
1645525500000|2022-02-22 10:25:00|3593.8|3587.8|3592.3|3586.3|3593.8|3587.8|3592|3586|30
1645525800000|2022-02-22 10:30:00|3591.8|3585.8|3591.5|3585.5|3592.3|3586.3|3591|3585|22
1645526100000|2022-02-22 10:35:00|3591.8|3585.8|3594.8|3588.8|3595.3|3589.3|3591.5|3585.5|48
1645526400000|2022-02-22 10:40:00|3594.5|3588.5|3595.5|3589.5|3595.8|3589.8|3594.3|3588.3|39
1645526700000|2022-02-22 10:45:00|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|17
1645527000000|2022-02-22 10:50:00|3595.5|3589.5|3600|3594|3600.5|3594.5|3595.5|3589.5|38
1645527300000|2022-02-22 10:55:00|3599.8|3593.8|3598.5|3592.5|3600.5|3594.5|3598.3|3592.3|63
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3600.3|3594.3|3600.5|3594.5|3597.5|3591.5|38
1645527900000|2022-02-22 11:05:00|3600.5|3594.5|3602|3596|3602|3596|3600.3|3594.3|41
1645528200000|2022-02-22 11:10:00|3601.8|3595.8|3598|3592|3601.8|3595.8|3597.3|3591.3|29
1645528500000|2022-02-22 11:15:00|3598.3|3592.3|3596.5|3590.5|3598.8|3592.8|3595.3|3589.3|42
1645528800000|2022-02-22 11:20:00|3596.8|3590.8|3597.3|3591.3|3598.5|3592.5|3596|3590|59
1645529100000|2022-02-22 11:25:00|3597|3591|3601|3595|3601|3595|3596|3590|35
1645529400000|2022-02-22 11:30:00|3601.3|3595.3|3602.3|3596.3|3602.5|3596.5|3599.8|3593.8|121
1645529700000|2022-02-22 11:35:00|3602|3596|3599.3|3593.3|3602.3|3596.3|3597.3|3591.3|51
1645530000000|2022-02-22 11:40:00|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3596.5|3590.5|36
1645530300000|2022-02-22 11:45:00|3598.3|3592.3|3599.8|3593.8|3600.3|3594.3|3597|3591|47
1645530600000|2022-02-22 11:50:00|3599.5|3593.5|3599|3593|3599.8|3593.8|3597.8|3591.8|65
1645530900000|2022-02-22 11:55:00|3599.3|3593.3|3597.5|3591.5|3599.8|3593.8|3597.5|3591.5|20
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3597.8|3591.8|3598.3|3592.3|3596.5|3590.5|52
1645531500000|2022-02-22 12:05:00|3597.5|3591.5|3596|3590|3597.8|3591.8|3596|3590|17
1645531800000|2022-02-22 12:10:00|3595.8|3589.8|3596.5|3590.5|3597.5|3591.5|3595.5|3589.5|57
1645532100000|2022-02-22 12:15:00|3596.8|3590.8|3601|3595|3602.3|3596.3|3596.3|3590.3|48
1645532400000|2022-02-22 12:20:00|3601.3|3595.3|3598.3|3592.3|3601.5|3595.5|3598.3|3592.3|68
1645532700000|2022-02-22 12:25:00|3597.8|3591.8|3601.5|3595.5|3601.8|3595.8|3597.5|3591.5|49
1645533000000|2022-02-22 12:30:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3597.8|3591.8|54
1645533300000|2022-02-22 12:35:00|3601.5|3595.5|3599|3593|3603.3|3597.3|3598.8|3592.8|69
1645533600000|2022-02-22 12:40:00|3599.3|3593.3|3600.3|3594.3|3601|3595|3599|3593|71
1645533900000|2022-02-22 12:45:00|3600|3594|3605.3|3599.3|3606.5|3600.5|3599.8|3593.8|99
1645534200000|2022-02-22 12:50:00|3604.8|3598.8|3602.8|3596.8|3607.5|3601.5|3602.5|3596.5|102
1645534500000|2022-02-22 12:55:00|3602.5|3596.5|3600.8|3594.8|3603.8|3597.8|3598.8|3592.8|124
1645534800000|2022-02-22 13:00:00|3601|3595|3608|3602|3610.8|3604.8|3600.1|3594.1|361
1645535100000|2022-02-22 13:05:00|3607.8|3601.8|3608.8|3602.8|3612.6|3606.6|3605.8|3599.8|256
1645535400000|2022-02-22 13:10:00|3609.1|3603.1|3602|3596|3611.8|3605.8|3601.8|3595.8|187
1645535700000|2022-02-22 13:15:00|3602.3|3596.3|3606.3|3600.3|3606.5|3600.5|3599.8|3593.8|170
1645536000000|2022-02-22 13:20:00|3606|3600|3605.8|3599.8|3606.5|3600.5|3604|3598|152
1645536300000|2022-02-22 13:25:00|3605.1|3599.1|3602.1|3596.1|3606.5|3600.5|3601.9|3595.9|108
1645536600000|2022-02-22 13:30:00|3602.3|3596.3|3606.4|3600.4|3606.9|3600.9|3602.3|3596.3|101
1645536900000|2022-02-22 13:35:00|3606|3600|3607.5|3601.5|3608.9|3602.9|3604.5|3598.5|90
1645537200000|2022-02-22 13:40:00|3607.8|3601.8|3608.5|3602.5|3610.3|3604.3|3606|3600|120
1645537500000|2022-02-22 13:45:00|3608.8|3602.8|3606.1|3600.1|3609.3|3603.3|3605.9|3599.9|125
1645537800000|2022-02-22 13:50:00|3605.9|3599.9|3604.8|3598.8|3605.9|3599.9|3603.1|3597.1|117
1645538100000|2022-02-22 13:55:00|3604.5|3598.5|3606.5|3600.5|3606.8|3600.8|3604.3|3598.3|47
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3606.8|3600.8|3607.3|3601.3|3604.8|3598.8|63
1645538700000|2022-02-22 14:05:00|3607.8|3601.8|3611.8|3605.8|3611.8|3605.8|3607.8|3601.8|65
1645539000000|2022-02-22 14:10:00|3611.5|3605.5|3616.3|3610.3|3617.5|3611.5|3611.4|3605.4|87
1645539300000|2022-02-22 14:15:00|3616|3610|3617.4|3611.4|3618|3612|3614.4|3608.4|105
1645539600000|2022-02-22 14:20:00|3617.6|3611.6|3618.5|3612.5|3620.3|3614.3|3617.3|3611.3|97
1645539900000|2022-02-22 14:25:00|3618.8|3612.8|3620|3614|3620.8|3614.8|3618.8|3612.8|100
1645540200000|2022-02-22 14:30:00|3620.3|3614.3|3624.3|3618.3|3627.5|3621.5|3620.3|3614.3|119
1645540500000|2022-02-22 14:35:00|3624.5|3618.5|3630.5|3624.5|3631.3|3625.3|3624.1|3618.1|96
1645540800000|2022-02-22 14:40:00|3630.3|3624.3|3627.3|3621.3|3630.3|3624.3|3625.8|3619.8|135
1645541100000|2022-02-22 14:45:00|3627|3621|3632.8|3626.8|3633.9|3627.9|3625.3|3619.3|143
1645541400000|2022-02-22 14:50:00|3632.5|3626.5|3634.1|3628.1|3636.3|3630.3|3629|3623|119
1645541700000|2022-02-22 14:55:00|3634.3|3628.3|3633.6|3627.6|3636|3630|3632|3626|115
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3633.1|3627.1|3633.8|3627.8|3628.4|3622.4|179
1645542300000|2022-02-22 15:05:00|3633.3|3627.3|3631.6|3625.6|3634|3628|3631.4|3625.4|121
1645542600000|2022-02-22 15:10:00|3631.9|3625.9|3625.4|3619.4|3631.9|3625.9|3625.4|3619.4|147
1645542900000|2022-02-22 15:15:00|3625.5|3619.5|3632.4|3626.4|3632.4|3626.4|3625.4|3619.4|105
1645543200000|2022-02-22 15:20:00|3632|3626|3625.8|3619.8|3632.1|3626.1|3623.5|3617.5|123
1645543500000|2022-02-22 15:25:00|3625.9|3619.9|3628.8|3622.8|3631.3|3625.3|3625.9|3619.9|141
1645543800000|2022-02-22 15:30:00|3628.5|3622.5|3629|3623|3629.9|3623.9|3627.8|3621.8|123
1645544100000|2022-02-22 15:35:00|3629.3|3623.3|3619.3|3613.3|3630.8|3624.8|3619|3613|180
1645544400000|2022-02-22 15:40:00|3619|3613|3619|3613|3621|3615|3613.8|3607.8|187
1645544700000|2022-02-22 15:45:00|3618.8|3612.8|3616.8|3610.8|3619.8|3613.8|3615.5|3609.5|122
1645545000000|2022-02-22 15:50:00|3616.6|3610.6|3608.5|3602.5|3616.8|3610.8|3608.1|3602.1|199
1645545300000|2022-02-22 15:55:00|3608.3|3602.3|3609.6|3603.6|3610.6|3604.6|3605.8|3599.8|158
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3612.1|3606.1|3613.8|3607.8|3609.8|3603.8|119
1645545900000|2022-02-22 16:05:00|3611.8|3605.8|3610|3604|3612.8|3606.8|3609.8|3603.8|88
1645546200000|2022-02-22 16:10:00|3609.6|3603.6|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|45
1645546500000|2022-02-22 16:15:00|3609|3603|3608.6|3602.6|3610|3604|3608.5|3602.5|37
1645546800000|2022-02-22 16:20:00|3608.5|3602.5|3607|3601|3608.6|3602.6|3606.3|3600.3|150
1645547100000|2022-02-22 16:25:00|3607.1|3601.1|3605.3|3599.3|3608.3|3602.3|3605|3599|87
1645547400000|2022-02-22 16:30:00|3605|3599|3604|3598|3606.8|3600.8|3603.5|3597.5|112
1645547700000|2022-02-22 16:35:00|3604.3|3598.3|3604|3598|3605|3599|3602.8|3596.8|68
1645548000000|2022-02-22 16:40:00|3604.3|3598.3|3605|3599|3607.8|3601.8|3604.3|3598.3|111
1645548300000|2022-02-22 16:45:00|3604.8|3598.8|3604|3598|3606.6|3600.6|3603.3|3597.3|129
1645548600000|2022-02-22 16:50:00|3604.5|3598.5|3604.8|3598.8|3605.8|3599.8|3603.5|3597.5|95
1645548900000|2022-02-22 16:55:00|3603.9|3597.9|3604.3|3598.3|3604.5|3598.5|3602.6|3596.6|132
1645549200000|2022-02-22 17:00:00|3604|3598|3605.5|3599.5|3605.6|3599.6|3604|3598|88
1645549500000|2022-02-22 17:05:00|3605.8|3599.8|3607.5|3601.5|3607.9|3601.9|3605.4|3599.4|15
1645549800000|2022-02-22 17:10:00|3607.4|3601.4|3607.5|3601.5|3607.5|3601.5|3607.1|3601.1|13
1645550100000|2022-02-22 17:15:00|3607.4|3601.4|3607|3601|3608.5|3602.5|3606.4|3600.4|17
1645550400000|2022-02-22 17:20:00|3607.3|3601.3|3605.4|3599.4|3607.5|3601.5|3605.3|3599.3|7
1645550700000|2022-02-22 17:25:00|3605.3|3599.3|3606.3|3600.3|3606.6|3600.6|3605.1|3599.1|26
1645551000000|2022-02-22 17:30:00|3606.5|3600.5|3609.6|3603.6|3609.6|3603.6|3605.9|3599.9|65
1645551300000|2022-02-22 17:35:00|3609.9|3603.9|3610.1|3604.1|3612.1|3606.1|3609.5|3603.5|41
1645551600000|2022-02-22 17:40:00|3610.4|3604.4|3611|3605|3612.6|3606.6|3610.4|3604.4|52
1645551900000|2022-02-22 17:45:00|3611.4|3605.4|3612.3|3606.3|3612.6|3606.6|3611|3605|64
1645552200000|2022-02-22 17:50:00|3612.9|3606.9|3613.3|3607.3|3614.1|3608.1|3612.6|3606.6|54
1645552500000|2022-02-22 17:55:00|3613|3607|3611|3605|3613.4|3607.4|3610|3604|80
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3612.3|3606.3|3613.5|3607.5|3604.3|3598.3|117
1645578300000|2022-02-23 01:05:00|3611.8|3605.8|3608.8|3602.8|3611.8|3605.8|3606|3600|186
1645578600000|2022-02-23 01:10:00|3608.5|3602.5|3613|3607|3617|3611|3607.3|3601.3|190
1645578900000|2022-02-23 01:15:00|3612.8|3606.8|3610.9|3604.9|3613.6|3607.6|3609.3|3603.3|157
1645579200000|2022-02-23 01:20:00|3610.6|3604.6|3612.5|3606.5|3612.5|3606.5|3608.4|3602.4|68
1645579500000|2022-02-23 01:25:00|3612.3|3606.3|3612.1|3606.1|3613.5|3607.5|3609.8|3603.8|67
1645579800000|2022-02-23 01:30:00|3612.4|3606.4|3609.5|3603.5|3614.8|3608.8|3609.1|3603.1|106
1645580100000|2022-02-23 01:35:00|3609.8|3603.8|3610.3|3604.3|3611|3605|3608.9|3602.9|39
1645580400000|2022-02-23 01:40:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3608.1|3602.1|81
1645580700000|2022-02-23 01:45:00|3610|3604|3612|3606|3612.3|3606.3|3610|3604|42
1645581000000|2022-02-23 01:50:00|3612.3|3606.3|3614.1|3608.1|3615.8|3609.8|3612|3606|97
1645581300000|2022-02-23 01:55:00|3614.8|3608.8|3617.5|3611.5|3618.5|3612.5|3613.9|3607.9|69
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3618.3|3612.3|3620.8|3614.8|3617.8|3611.8|49
1645581900000|2022-02-23 02:05:00|3618.4|3612.4|3612.5|3606.5|3618.4|3612.4|3612.3|3606.3|151
1645582200000|2022-02-23 02:10:00|3612.3|3606.3|3608.3|3602.3|3613.5|3607.5|3608|3602|114
1645582500000|2022-02-23 02:15:00|3608.5|3602.5|3608.3|3602.3|3608.8|3602.8|3608|3602|6
1645582800000|2022-02-23 02:20:00|3608.5|3602.5|3610.8|3604.8|3610.8|3604.8|3608.3|3602.3|13
1645583100000|2022-02-23 02:25:00|3610.5|3604.5|3609|3603|3610.5|3604.5|3609|3603|2
1645583400000|2022-02-23 02:30:00|3608.8|3602.8|3608.6|3602.6|3610.5|3604.5|3605.8|3599.8|201
1645583700000|2022-02-23 02:35:00|3609|3603|3608.1|3602.1|3610.5|3604.5|3606.1|3600.1|107
1645584000000|2022-02-23 02:40:00|3608.4|3602.4|3612.5|3606.5|3612.8|3606.8|3608.4|3602.4|95
1645584300000|2022-02-23 02:45:00|3612.8|3606.8|3611.5|3605.5|3613.5|3607.5|3611.1|3605.1|66
1645584600000|2022-02-23 02:50:00|3611.9|3605.9|3615|3609|3615.9|3609.9|3611.9|3605.9|85
1645584900000|2022-02-23 02:55:00|3615.3|3609.3|3616.8|3610.8|3618|3612|3614.8|3608.8|84
1645585200000|2022-02-23 03:00:00|3617|3611|3617.3|3611.3|3618.8|3612.8|3617|3611|92
1645585500000|2022-02-23 03:05:00|3617.5|3611.5|3616.8|3610.8|3619.4|3613.4|3616.5|3610.5|52
1645585800000|2022-02-23 03:10:00|3617|3611|3613|3607|3618.5|3612.5|3612.1|3606.1|48
1645586100000|2022-02-23 03:15:00|3612.8|3606.8|3612.5|3606.5|3614.8|3608.8|3611.8|3605.8|121
1645586400000|2022-02-23 03:20:00|3612.8|3606.8|3613.5|3607.5|3614|3608|3612|3606|118
1645586700000|2022-02-23 03:25:00|3613.8|3607.8|3610.8|3604.8|3614.5|3608.5|3610.3|3604.3|78
1645587000000|2022-02-23 03:30:00|3611|3605|3609.3|3603.3|3611.3|3605.3|3608.8|3602.8|31
1645587300000|2022-02-23 03:35:00|3609|3603|3608.3|3602.3|3609|3603|3607.8|3601.8|18
1645587600000|2022-02-23 03:40:00|3607.8|3601.8|3604.5|3598.5|3608|3602|3604.4|3598.4|23
1645587900000|2022-02-23 03:45:00|3603.6|3597.6|3601.5|3595.5|3604.5|3598.5|3600.3|3594.3|24
1645588200000|2022-02-23 03:50:00|3601.3|3595.3|3601.5|3595.5|3603.5|3597.5|3600|3594|23
1645588500000|2022-02-23 03:55:00|3601.4|3595.4|3602.1|3596.1|3606|3600|3600.8|3594.8|46
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3600|3594|3606.4|3600.4|3599.4|3593.4|53
1645589100000|2022-02-23 04:05:00|3599.8|3593.8|3600.5|3594.5|3600.9|3594.9|3598.9|3592.9|14
1645589400000|2022-02-23 04:10:00|3600.9|3594.9|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|11
1645589700000|2022-02-23 04:15:00|3601.4|3595.4|3607.3|3601.3|3607.3|3601.3|3601.4|3595.4|29
1645590000000|2022-02-23 04:20:00|3607|3601|3608|3602|3608.8|3602.8|3606.8|3600.8|31
1645590300000|2022-02-23 04:25:00|3607.8|3601.8|3612.5|3606.5|3612.5|3606.5|3606.3|3600.3|51
1645590600000|2022-02-23 04:30:00|3612.8|3606.8|3612.8|3606.8|3614|3608|3611.5|3605.5|25
1645590900000|2022-02-23 04:35:00|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3610.6|3604.6|21
1645591200000|2022-02-23 04:40:00|3612.8|3606.8|3610.4|3604.4|3612.8|3606.8|3609.5|3603.5|12
1645591500000|2022-02-23 04:45:00|3609.4|3603.4|3610.5|3604.5|3610.8|3604.8|3609.4|3603.4|20
1645591800000|2022-02-23 04:50:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|4
1645592100000|2022-02-23 04:55:00|3610.8|3604.8|3611.8|3605.8|3612|3606|3610.5|3604.5|22
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3611.8|3605.8|3612.3|3606.3|3611.4|3605.4|7
1645592700000|2022-02-23 05:05:00|3612|3606|3612.6|3606.6|3613|3607|3612|3606|8
1645593000000|2022-02-23 05:10:00|3612.4|3606.4|3611.9|3605.9|3612.8|3606.8|3611.9|3605.9|12
1645593300000|2022-02-23 05:15:00|3612|3606|3610.8|3604.8|3612|3606|3610.6|3604.6|9
1645593600000|2022-02-23 05:20:00|3611|3605|3611.5|3605.5|3611.9|3605.9|3611|3605|13
1645593900000|2022-02-23 05:25:00|3611.3|3605.3|3611.8|3605.8|3612.3|3606.3|3611.3|3605.3|31
1645594200000|2022-02-23 05:30:00|3611.9|3605.9|3618|3612|3618.3|3612.3|3611.9|3605.9|112
1645594500000|2022-02-23 05:35:00|3618.3|3612.3|3616.3|3610.3|3619.5|3613.5|3616|3610|112
1645594800000|2022-02-23 05:40:00|3616|3610|3617.5|3611.5|3618.3|3612.3|3615.8|3609.8|109
1645595100000|2022-02-23 05:45:00|3617.8|3611.8|3617.8|3611.8|3619.8|3613.8|3617.6|3611.6|105
1645595400000|2022-02-23 05:50:00|3617.5|3611.5|3619.5|3613.5|3620.3|3614.3|3617.1|3611.1|90
1645595700000|2022-02-23 05:55:00|3619.3|3613.3|3619|3613|3620.1|3614.1|3618.5|3612.5|54
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3618.5|3612.5|3619|3613|3618|3612|95
1645596300000|2022-02-23 06:05:00|3618.3|3612.3|3616.5|3610.5|3618.5|3612.5|3616.5|3610.5|64
1645596600000|2022-02-23 06:10:00|3616.6|3610.6|3616.3|3610.3|3617|3611|3614.5|3608.5|107
1645596900000|2022-02-23 06:15:00|3616|3610|3617.8|3611.8|3617.8|3611.8|3614.8|3608.8|111
1645597200000|2022-02-23 06:20:00|3617.5|3611.5|3615.8|3609.8|3617.8|3611.8|3615.5|3609.5|39
1645597500000|2022-02-23 06:25:00|3615.5|3609.5|3612|3606|3615.8|3609.8|3611.8|3605.8|51
1645597800000|2022-02-23 06:30:00|3611.6|3605.6|3613|3607|3614.3|3608.3|3611.3|3605.3|99
1645598100000|2022-02-23 06:35:00|3613.3|3607.3|3613.5|3607.5|3614.5|3608.5|3611.8|3605.8|84
1645598400000|2022-02-23 06:40:00|3613.8|3607.8|3614|3608|3614.6|3608.6|3613.3|3607.3|70
1645598700000|2022-02-23 06:45:00|3614.3|3608.3|3615.8|3609.8|3617.8|3611.8|3614.3|3608.3|102
1645599000000|2022-02-23 06:50:00|3615.5|3609.5|3615.3|3609.3|3617.5|3611.5|3614.8|3608.8|90
1645599300000|2022-02-23 06:55:00|3615.5|3609.5|3612.3|3606.3|3616.1|3610.1|3612.3|3606.3|89
1645599600000|2022-02-23 07:00:00|3612|3606|3610.8|3604.8|3613.3|3607.3|3610.8|3604.8|32
1645599900000|2022-02-23 07:05:00|3610|3604|3608.5|3602.5|3610.3|3604.3|3608.1|3602.1|34
1645600200000|2022-02-23 07:10:00|3608.8|3602.8|3612|3606|3613.8|3607.8|3608.5|3602.5|46
1645600500000|2022-02-23 07:15:00|3611.8|3605.8|3610.5|3604.5|3612|3606|3610.3|3604.3|13
1645600800000|2022-02-23 07:20:00|3610.6|3604.6|3611|3605|3612.3|3606.3|3610.6|3604.6|12
1645601100000|2022-02-23 07:25:00|3611.1|3605.1|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|7
1645601400000|2022-02-23 07:30:00|3611|3605|3610.6|3604.6|3613|3607|3610.4|3604.4|39
1645601700000|2022-02-23 07:35:00|3611|3605|3610.8|3604.8|3611.4|3605.4|3610.3|3604.3|49
1645602000000|2022-02-23 07:40:00|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3609.8|3603.8|47
1645602300000|2022-02-23 07:45:00|3611.4|3605.4|3617.5|3611.5|3618.9|3612.9|3611.4|3605.4|50
1645602600000|2022-02-23 07:50:00|3617.6|3611.6|3616|3610|3617.9|3611.9|3615.1|3609.1|45
1645602900000|2022-02-23 07:55:00|3615.8|3609.8|3614.8|3608.8|3616|3610|3614.3|3608.3|16
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3609|3603|3614.5|3608.5|3607.5|3601.5|59
1645603500000|2022-02-23 08:05:00|3609.3|3603.3|3605.3|3599.3|3609.3|3603.3|3605.3|3599.3|28
1645603800000|2022-02-23 08:10:00|3605.5|3599.5|3599.8|3593.8|3606|3600|3599.8|3593.8|79
1645604100000|2022-02-23 08:15:00|3600|3594|3604.5|3598.5|3604.8|3598.8|3598.5|3592.5|63
1645604400000|2022-02-23 08:20:00|3605.3|3599.3|3607.3|3601.3|3607.8|3601.8|3604.8|3598.8|35
1645604700000|2022-02-23 08:25:00|3606.8|3600.8|3611.4|3605.4|3611.4|3605.4|3606.4|3600.4|63
1645605000000|2022-02-23 08:30:00|3611.6|3605.6|3616.3|3610.3|3617.8|3611.8|3610.5|3604.5|56
1645605300000|2022-02-23 08:35:00|3616.5|3610.5|3619.5|3613.5|3619.8|3613.8|3616.5|3610.5|41
1645605600000|2022-02-23 08:40:00|3619.8|3613.8|3615.8|3609.8|3620|3614|3615.5|3609.5|45
1645605900000|2022-02-23 08:45:00|3616|3610|3616|3610|3617|3611|3613.8|3607.8|43
1645606200000|2022-02-23 08:50:00|3616.3|3610.3|3616|3610|3617|3611|3613.5|3607.5|64
1645606500000|2022-02-23 08:55:00|3616.3|3610.3|3615.5|3609.5|3617.3|3611.3|3615|3609|43
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3616|3610|3616.8|3610.8|3614.3|3608.3|45
1645607100000|2022-02-23 09:05:00|3615.8|3609.8|3618.8|3612.8|3620.3|3614.3|3615.8|3609.8|37
1645607400000|2022-02-23 09:10:00|3619|3613|3621|3615|3621.3|3615.3|3618|3612|30
1645607700000|2022-02-23 09:15:00|3621.3|3615.3|3619.8|3613.8|3623.3|3617.3|3619.8|3613.8|23
1645608000000|2022-02-23 09:20:00|3620|3614|3620.3|3614.3|3622.3|3616.3|3620|3614|72
1645608300000|2022-02-23 09:25:00|3620|3614|3602|3596|3620|3614|3600.9|3594.9|110
1645608600000|2022-02-23 09:30:00|3601.3|3595.3|3607.3|3601.3|3608|3602|3601.3|3595.3|52
1645608900000|2022-02-23 09:35:00|3607.5|3601.5|3611|3605|3611.3|3605.3|3606|3600|55
1645609200000|2022-02-23 09:40:00|3611.3|3605.3|3613.8|3607.8|3613.8|3607.8|3607.5|3601.5|58
1645609500000|2022-02-23 09:45:00|3613.5|3607.5|3610|3604|3614|3608|3610|3604|45
1645609800000|2022-02-23 09:50:00|3609.3|3603.3|3607|3601|3610.8|3604.8|3607|3601|30
1645610100000|2022-02-23 09:55:00|3606.8|3600.8|3605|3599|3608.8|3602.8|3603.5|3597.5|82
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3601|3595|3605.8|3599.8|3599.8|3593.8|152
1645610700000|2022-02-23 10:05:00|3601.5|3595.5|3600.5|3594.5|3603|3597|3600|3594|62
1645611000000|2022-02-23 10:10:00|3600.3|3594.3|3601.5|3595.5|3603.3|3597.3|3599.8|3593.8|64
1645611300000|2022-02-23 10:15:00|3601.3|3595.3|3603.3|3597.3|3604.6|3598.6|3600|3594|76
1645611600000|2022-02-23 10:20:00|3603.5|3597.5|3601|3595|3603.5|3597.5|3600.8|3594.8|25
1645611900000|2022-02-23 10:25:00|3600.8|3594.8|3601.5|3595.5|3602.3|3596.3|3599.8|3593.8|27
1645612200000|2022-02-23 10:30:00|3601.3|3595.3|3600.3|3594.3|3603.3|3597.3|3599.8|3593.8|42
1645612500000|2022-02-23 10:35:00|3599.8|3593.8|3596.4|3590.4|3602.5|3596.5|3595.8|3589.8|36
1645612800000|2022-02-23 10:40:00|3596|3590|3596.8|3590.8|3596.8|3590.8|3594.5|3588.5|18
1645613100000|2022-02-23 10:45:00|3597.3|3591.3|3596.5|3590.5|3597.5|3591.5|3595.5|3589.5|21
1645613400000|2022-02-23 10:50:00|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3595.8|3589.8|12
1645613700000|2022-02-23 10:55:00|3596.8|3590.8|3598.8|3592.8|3600|3594|3596.8|3590.8|23
1645614000000|2022-02-23 11:00:00|3599|3593|3599|3593|3601|3595|3598|3592|34
1645614300000|2022-02-23 11:05:00|3599.3|3593.3|3600.8|3594.8|3601.5|3595.5|3598.3|3592.3|33
1645614600000|2022-02-23 11:10:00|3600.5|3594.5|3599.3|3593.3|3601.3|3595.3|3598.5|3592.5|37
1645614900000|2022-02-23 11:15:00|3598.8|3592.8|3599|3593|3600|3594|3598.3|3592.3|27
1645615200000|2022-02-23 11:20:00|3600.1|3594.1|3598|3592|3601|3595|3598|3592|26
1645615500000|2022-02-23 11:25:00|3598.3|3592.3|3597.3|3591.3|3598.5|3592.5|3596.8|3590.8|20
1645615800000|2022-02-23 11:30:00|3597|3591|3598|3592|3598|3592|3596.8|3590.8|9
1645616100000|2022-02-23 11:35:00|3597.8|3591.8|3599.6|3593.6|3600.3|3594.3|3597.3|3591.3|46
1645616400000|2022-02-23 11:40:00|3600|3594|3599.5|3593.5|3602|3596|3599.5|3593.5|35
1645616700000|2022-02-23 11:45:00|3599.3|3593.3|3597.3|3591.3|3599.8|3593.8|3597.3|3591.3|38
1645617000000|2022-02-23 11:50:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3597.5|3591.5|25
1645617300000|2022-02-23 11:55:00|3599.3|3593.3|3600.5|3594.5|3601.8|3595.8|3598|3592|83
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3603|3597|3604.8|3598.8|3600.3|3594.3|85
1645617900000|2022-02-23 12:05:00|3603.3|3597.3|3604.5|3598.5|3606.3|3600.3|3602.8|3596.8|71
1645618200000|2022-02-23 12:10:00|3604.8|3598.8|3606.8|3600.8|3607.3|3601.3|3604.8|3598.8|38
1645618500000|2022-02-23 12:15:00|3607|3601|3607|3601|3607.8|3601.8|3606.8|3600.8|24
1645618800000|2022-02-23 12:20:00|3607.3|3601.3|3605|3599|3607.5|3601.5|3603|3597|38
1645619100000|2022-02-23 12:25:00|3604.8|3598.8|3604.5|3598.5|3606.8|3600.8|3604.3|3598.3|48
1645619400000|2022-02-23 12:30:00|3604.8|3598.8|3607.8|3601.8|3608|3602|3602.5|3596.5|51
1645619700000|2022-02-23 12:35:00|3607.3|3601.3|3610|3604|3611.8|3605.8|3607|3601|50
1645620000000|2022-02-23 12:40:00|3610.3|3604.3|3611.8|3605.8|3612.4|3606.4|3609.8|3603.8|45
1645620300000|2022-02-23 12:45:00|3611|3605|3611.3|3605.3|3613.5|3607.5|3609.5|3603.5|51
1645620600000|2022-02-23 12:50:00|3610.8|3604.8|3606.5|3600.5|3610.8|3604.8|3604|3598|86
1645620900000|2022-02-23 12:55:00|3606.3|3600.3|3602.4|3596.4|3607.8|3601.8|3598.8|3592.8|102
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3600.3|3594.3|3606.8|3600.8|3598.5|3592.5|293
1645621500000|2022-02-23 13:05:00|3600|3594|3597.5|3591.5|3605.3|3599.3|3593.5|3587.5|207
1645621800000|2022-02-23 13:10:00|3597.8|3591.8|3598.3|3592.3|3599|3593|3594.5|3588.5|151
1645622100000|2022-02-23 13:15:00|3598|3592|3596.8|3590.8|3601.8|3595.8|3596.8|3590.8|129
1645622400000|2022-02-23 13:20:00|3597.3|3591.3|3594.3|3588.3|3598.3|3592.3|3594.3|3588.3|119
1645622700000|2022-02-23 13:25:00|3594|3588|3583|3577|3594|3588|3581.9|3575.9|174
1645623000000|2022-02-23 13:30:00|3582.5|3576.5|3581.6|3575.6|3585.5|3579.5|3581.6|3575.6|97
1645623300000|2022-02-23 13:35:00|3581.5|3575.5|3581.8|3575.8|3582.5|3576.5|3575.5|3569.5|152
1645623600000|2022-02-23 13:40:00|3581.5|3575.5|3580.8|3574.8|3582.5|3576.5|3580.5|3574.5|110
1645623900000|2022-02-23 13:45:00|3581|3575|3579.1|3573.1|3582.3|3576.3|3578.8|3572.8|189
1645624200000|2022-02-23 13:50:00|3578.9|3572.9|3576.3|3570.3|3581|3575|3574.3|3568.3|157
1645624500000|2022-02-23 13:55:00|3576|3570|3577|3571|3579.1|3573.1|3575.8|3569.8|175
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3587.8|3581.8|3588|3582|3576.3|3570.3|239
1645625100000|2022-02-23 14:05:00|3587.6|3581.6|3582|3576|3587.8|3581.8|3582|3576|103
1645625400000|2022-02-23 14:10:00|3581.8|3575.8|3579|3573|3581.8|3575.8|3577.5|3571.5|80
1645625700000|2022-02-23 14:15:00|3579.3|3573.3|3579.8|3573.8|3581.3|3575.3|3577.3|3571.3|138
1645626000000|2022-02-23 14:20:00|3579.5|3573.5|3576|3570|3580.3|3574.3|3574.8|3568.8|147
1645626300000|2022-02-23 14:25:00|3575.8|3569.8|3570.5|3564.5|3575.8|3569.8|3570.3|3564.3|101
1645626600000|2022-02-23 14:30:00|3570.3|3564.3|3575.8|3569.8|3576.5|3570.5|3570.3|3564.3|194
1645626900000|2022-02-23 14:35:00|3575.5|3569.5|3574.5|3568.5|3578.3|3572.3|3573.5|3567.5|145
1645627200000|2022-02-23 14:40:00|3574.8|3568.8|3579|3573|3579.8|3573.8|3573.5|3567.5|164
1645627500000|2022-02-23 14:45:00|3578.8|3572.8|3576.3|3570.3|3582|3576|3574.3|3568.3|186
1645627800000|2022-02-23 14:50:00|3576|3570|3575.8|3569.8|3577.8|3571.8|3573.8|3567.8|141
1645628100000|2022-02-23 14:55:00|3575.5|3569.5|3576|3570|3577.8|3571.8|3575.3|3569.3|129
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3577.3|3571.3|3577.8|3571.8|3573.3|3567.3|132
1645628700000|2022-02-23 15:05:00|3577.5|3571.5|3579.3|3573.3|3579.8|3573.8|3575.5|3569.5|99
1645629000000|2022-02-23 15:10:00|3578.8|3572.8|3575|3569|3578.8|3572.8|3573.8|3567.8|50
1645629300000|2022-02-23 15:15:00|3574.5|3568.5|3574.8|3568.8|3575.3|3569.3|3571.3|3565.3|86
1645629600000|2022-02-23 15:20:00|3574.5|3568.5|3577.8|3571.8|3579|3573|3572.3|3566.3|97
1645629900000|2022-02-23 15:25:00|3577.5|3571.5|3577.3|3571.3|3578.5|3572.5|3574.5|3568.5|103
1645630200000|2022-02-23 15:30:00|3576.8|3570.8|3577.3|3571.3|3579.3|3573.3|3576.8|3570.8|55
1645630500000|2022-02-23 15:35:00|3577.8|3571.8|3580|3574|3581.5|3575.5|3575.8|3569.8|114
1645630800000|2022-02-23 15:40:00|3579.8|3573.8|3577.3|3571.3|3580.8|3574.8|3576.8|3570.8|134
1645631100000|2022-02-23 15:45:00|3577|3571|3578.5|3572.5|3580.3|3574.3|3576.5|3570.5|96
1645631400000|2022-02-23 15:50:00|3578.8|3572.8|3577.3|3571.3|3581|3575|3576.8|3570.8|104
1645631700000|2022-02-23 15:55:00|3577|3571|3573.8|3567.8|3577.5|3571.5|3572|3566|152
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3577.3|3571.3|3577.8|3571.8|3573.3|3567.3|77
1645632300000|2022-02-23 16:05:00|3577|3571|3577.8|3571.8|3578.8|3572.8|3576.8|3570.8|67
1645632600000|2022-02-23 16:10:00|3577.3|3571.3|3578|3572|3578.5|3572.5|3576.6|3570.6|54
1645632900000|2022-02-23 16:15:00|3577.8|3571.8|3577|3571|3578.5|3572.5|3575.8|3569.8|101
1645633200000|2022-02-23 16:20:00|3576|3570|3573.8|3567.8|3577|3571|3573.5|3567.5|100
1645633500000|2022-02-23 16:25:00|3574.3|3568.3|3574|3568|3574.3|3568.3|3572.4|3566.4|70
1645633800000|2022-02-23 16:30:00|3573.8|3567.8|3573.8|3567.8|3574|3568|3571.8|3565.8|117
1645634100000|2022-02-23 16:35:00|3573.5|3567.5|3571.8|3565.8|3573.5|3567.5|3571.4|3565.4|50
1645634400000|2022-02-23 16:40:00|3572|3566|3570.9|3564.9|3572.3|3566.3|3570.6|3564.6|55
1645634700000|2022-02-23 16:45:00|3571|3565|3571.3|3565.3|3571.8|3565.8|3570.9|3564.9|38
1645635000000|2022-02-23 16:50:00|3571.5|3565.5|3572|3566|3572.1|3566.1|3570.5|3564.5|50
1645635300000|2022-02-23 16:55:00|3572.3|3566.3|3576|3570|3576.8|3570.8|3572|3566|65
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3579|3573|3579.3|3573.3|3575.3|3569.3|38
1645635900000|2022-02-23 17:05:00|3579.3|3573.3|3581.6|3575.6|3583.8|3577.8|3578.8|3572.8|50
1645636200000|2022-02-23 17:10:00|3581.9|3575.9|3583|3577|3583.3|3577.3|3581.8|3575.8|34
1645636500000|2022-02-23 17:15:00|3582.8|3576.8|3588.9|3582.9|3589.8|3583.8|3582.8|3576.8|23
1645636800000|2022-02-23 17:20:00|3588.5|3582.5|3589.5|3583.5|3592.3|3586.3|3587.9|3581.9|30
1645637100000|2022-02-23 17:25:00|3589.8|3583.8|3592.3|3586.3|3592.5|3586.5|3589|3583|28
1645637400000|2022-02-23 17:30:00|3592|3586|3590.4|3584.4|3593.3|3587.3|3590.3|3584.3|84
1645637700000|2022-02-23 17:35:00|3590.9|3584.9|3586.5|3580.5|3591.5|3585.5|3585.9|3579.9|41
1645638000000|2022-02-23 17:40:00|3586.8|3580.8|3588|3582|3588.3|3582.3|3585.8|3579.8|39
1645638300000|2022-02-23 17:45:00|3587.8|3581.8|3587.1|3581.1|3587.8|3581.8|3586.5|3580.5|19
1645638600000|2022-02-23 17:50:00|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3585.8|3579.8|13
1645638900000|2022-02-23 17:55:00|3586.6|3580.6|3586|3580|3586.9|3580.9|3585.8|3579.8|14
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3570.8|3564.8|3571|3565|3568.6|3562.6|130
1645664700000|2022-02-24 01:05:00|3570.6|3564.6|3570.6|3564.6|3573|3567|3569.5|3563.5|175
1645665000000|2022-02-24 01:10:00|3570.4|3564.4|3569.1|3563.1|3571.6|3565.6|3568.8|3562.8|169
1645665300000|2022-02-24 01:15:00|3568.8|3562.8|3569|3563|3570.5|3564.5|3567.8|3561.8|167
1645665600000|2022-02-24 01:20:00|3569.4|3563.4|3570|3564|3570.5|3564.5|3567.6|3561.6|140
1645665900000|2022-02-24 01:25:00|3569.8|3563.8|3568.3|3562.3|3569.9|3563.9|3567.8|3561.8|76
1645666200000|2022-02-24 01:30:00|3568|3562|3571.9|3565.9|3572.3|3566.3|3567.5|3561.5|135
1645666500000|2022-02-24 01:35:00|3571.5|3565.5|3573.5|3567.5|3573.8|3567.8|3570.5|3564.5|99
1645666800000|2022-02-24 01:40:00|3573.3|3567.3|3574.5|3568.5|3574.5|3568.5|3571.5|3565.5|102
1645667100000|2022-02-24 01:45:00|3574|3568|3574.1|3568.1|3574.8|3568.8|3572.4|3566.4|112
1645667400000|2022-02-24 01:50:00|3574.9|3568.9|3575.1|3569.1|3577.4|3571.4|3573.6|3567.6|244
1645667700000|2022-02-24 01:55:00|3574.9|3568.9|3573.8|3567.8|3575.9|3569.9|3573.3|3567.3|141
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3571.4|3565.4|3573.8|3567.8|3571.1|3565.1|132
1645668300000|2022-02-24 02:05:00|3570.6|3564.6|3571.9|3565.9|3572.3|3566.3|3568.4|3562.4|167
1645668600000|2022-02-24 02:10:00|3571.6|3565.6|3574.3|3568.3|3577.1|3571.1|3571.6|3565.6|211
1645668900000|2022-02-24 02:15:00|3574.5|3568.5|3576|3570|3576.5|3570.5|3574|3568|24
1645669200000|2022-02-24 02:20:00|3575.8|3569.8|3576.3|3570.3|3576.5|3570.5|3575.5|3569.5|18
1645669500000|2022-02-24 02:25:00|3576.1|3570.1|3574.1|3568.1|3576.1|3570.1|3573.9|3567.9|53
1645669800000|2022-02-24 02:30:00|3574.3|3568.3|3578.4|3572.4|3578.9|3572.9|3574.3|3568.3|214
1645670100000|2022-02-24 02:35:00|3578.6|3572.6|3580.3|3574.3|3582.4|3576.4|3578.6|3572.6|176
1645670400000|2022-02-24 02:40:00|3580.4|3574.4|3579.9|3573.9|3581|3575|3578|3572|90
1645670700000|2022-02-24 02:45:00|3579.6|3573.6|3578.8|3572.8|3580.3|3574.3|3577.6|3571.6|104
1645671000000|2022-02-24 02:50:00|3578.5|3572.5|3576.1|3570.1|3580.6|3574.6|3575.4|3569.4|187
1645671300000|2022-02-24 02:55:00|3575.9|3569.9|3575.9|3569.9|3577.1|3571.1|3574.6|3568.6|125
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3576.6|3570.6|3578.4|3572.4|3573.9|3567.9|171
1645671900000|2022-02-24 03:05:00|3577.8|3571.8|3579.1|3573.1|3581.4|3575.4|3576.5|3570.5|249
1645672200000|2022-02-24 03:10:00|3579|3573|3579.1|3573.1|3580.1|3574.1|3575.6|3569.6|227
1645672500000|2022-02-24 03:15:00|3579.4|3573.4|3587.4|3581.4|3592.1|3586.1|3579.1|3573.1|248
1645672800000|2022-02-24 03:20:00|3588.1|3582.1|3577.9|3571.9|3588.6|3582.6|3577.6|3571.6|239
1645673100000|2022-02-24 03:25:00|3577.6|3571.6|3580.5|3574.5|3581.1|3575.1|3574.4|3568.4|353
1645673400000|2022-02-24 03:30:00|3580.3|3574.3|3574|3568|3580.3|3574.3|3573.8|3567.8|90
1645673700000|2022-02-24 03:35:00|3573.8|3567.8|3572.9|3566.9|3574.6|3568.6|3572.4|3566.4|93
1645674000000|2022-02-24 03:40:00|3572.6|3566.6|3573.9|3567.9|3574.9|3568.9|3572.6|3566.6|97
1645674300000|2022-02-24 03:45:00|3573.6|3567.6|3573.6|3567.6|3575.4|3569.4|3572.4|3566.4|80
1645674600000|2022-02-24 03:50:00|3573.4|3567.4|3572|3566|3574.3|3568.3|3571.3|3565.3|65
1645674900000|2022-02-24 03:55:00|3572.5|3566.5|3569.6|3563.6|3573.1|3567.1|3569.4|3563.4|61
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3569.9|3563.9|3569.9|3563.9|3568.6|3562.6|81
1645675500000|2022-02-24 04:05:00|3570|3564|3571.8|3565.8|3572.1|3566.1|3568.9|3562.9|99
1645675800000|2022-02-24 04:10:00|3571.5|3565.5|3571.3|3565.3|3571.8|3565.8|3570.3|3564.3|88
1645676100000|2022-02-24 04:15:00|3571.5|3565.5|3571.8|3565.8|3572.1|3566.1|3570.8|3564.8|66
1645676400000|2022-02-24 04:20:00|3572|3566|3574|3568|3576.3|3570.3|3572|3566|92
1645676700000|2022-02-24 04:25:00|3574.1|3568.1|3573.6|3567.6|3575.5|3569.5|3572.6|3566.6|82
1645677000000|2022-02-24 04:30:00|3573.1|3567.1|3571|3565|3576.6|3570.6|3570.8|3564.8|88
1645677300000|2022-02-24 04:35:00|3570.8|3564.8|3570.4|3564.4|3572.9|3566.9|3570.4|3564.4|102
1645677600000|2022-02-24 04:40:00|3570.3|3564.3|3570.3|3564.3|3571.9|3565.9|3570|3564|64
1645677900000|2022-02-24 04:45:00|3570|3564|3571.5|3565.5|3572.5|3566.5|3569.8|3563.8|70
1645678200000|2022-02-24 04:50:00|3571.8|3565.8|3576.1|3570.1|3577.5|3571.5|3571.5|3565.5|52
1645678500000|2022-02-24 04:55:00|3576.4|3570.4|3578.8|3572.8|3581.1|3575.1|3576.1|3570.1|122
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3574.9|3568.9|3579.4|3573.4|3573.5|3567.5|98
1645679100000|2022-02-24 05:05:00|3574.6|3568.6|3573.9|3567.9|3574.9|3568.9|3571|3565|101
1645679400000|2022-02-24 05:10:00|3573.6|3567.6|3575.1|3569.1|3575.9|3569.9|3572|3566|142
1645679700000|2022-02-24 05:15:00|3574.8|3568.8|3573.8|3567.8|3575.8|3569.8|3573.4|3567.4|98
1645680000000|2022-02-24 05:20:00|3574|3568|3576.4|3570.4|3576.8|3570.8|3573.6|3567.6|51
1645680300000|2022-02-24 05:25:00|3576.1|3570.1|3575.9|3569.9|3578|3572|3575.5|3569.5|64
1645680600000|2022-02-24 05:30:00|3576.3|3570.3|3575.3|3569.3|3583.4|3577.4|3573.6|3567.6|439
1645680900000|2022-02-24 05:35:00|3575.4|3569.4|3581|3575|3581.3|3575.3|3573.1|3567.1|376
1645681200000|2022-02-24 05:40:00|3580.8|3574.8|3589|3583|3590.6|3584.6|3580.5|3574.5|291
1645681500000|2022-02-24 05:45:00|3589.3|3583.3|3585.8|3579.8|3589.3|3583.3|3584|3578|173
1645681800000|2022-02-24 05:50:00|3586|3580|3587.6|3581.6|3589.4|3583.4|3586|3580|160
1645682100000|2022-02-24 05:55:00|3587.9|3581.9|3593.4|3587.4|3593.6|3587.6|3587.9|3581.9|106
1645682400000|2022-02-24 06:00:00|3595|3589|3593.1|3587.1|3595.4|3589.4|3592.1|3586.1|114
1645682700000|2022-02-24 06:05:00|3592.9|3586.9|3594.1|3588.1|3594.6|3588.6|3587.9|3581.9|164
1645683000000|2022-02-24 06:10:00|3594.4|3588.4|3597.4|3591.4|3599.6|3593.6|3594.1|3588.1|204
1645683300000|2022-02-24 06:15:00|3597.6|3591.6|3597.1|3591.1|3598.9|3592.9|3591.3|3585.3|273
1645683600000|2022-02-24 06:20:00|3597.5|3591.5|3595.5|3589.5|3599|3593|3594.6|3588.6|281
1645683900000|2022-02-24 06:25:00|3595.9|3589.9|3601.5|3595.5|3604|3598|3595.1|3589.1|269
1645684200000|2022-02-24 06:30:00|3601.3|3595.3|3592.4|3586.4|3601.3|3595.3|3592.1|3586.1|108
1645684500000|2022-02-24 06:35:00|3592.1|3586.1|3594|3588|3594.5|3588.5|3586.9|3580.9|186
1645684800000|2022-02-24 06:40:00|3594.3|3588.3|3601.1|3595.1|3601.3|3595.3|3593|3587|133
1645685100000|2022-02-24 06:45:00|3601.4|3595.4|3599.9|3593.9|3603.1|3597.1|3598|3592|234
1645685400000|2022-02-24 06:50:00|3600|3594|3595.6|3589.6|3600.4|3594.4|3595.4|3589.4|200
1645685700000|2022-02-24 06:55:00|3595.1|3589.1|3597.1|3591.1|3601|3595|3594.6|3588.6|203
1645686000000|2022-02-24 07:00:00|3597|3591|3597.3|3591.3|3598.6|3592.6|3594.8|3588.8|58
1645686300000|2022-02-24 07:05:00|3596.9|3590.9|3597.6|3591.6|3598.3|3592.3|3595.4|3589.4|91
1645686600000|2022-02-24 07:10:00|3597.3|3591.3|3598.6|3592.6|3598.9|3592.9|3597.3|3591.3|50
1645686900000|2022-02-24 07:15:00|3598.3|3592.3|3599.9|3593.9|3600.3|3594.3|3597|3591|98
1645687200000|2022-02-24 07:20:00|3600|3594|3599.3|3593.3|3603.4|3597.4|3599.3|3593.3|39
1645687500000|2022-02-24 07:25:00|3599.4|3593.4|3594.5|3588.5|3600.9|3594.9|3594.5|3588.5|61
1645687800000|2022-02-24 07:30:00|3595.5|3589.5|3595.3|3589.3|3595.8|3589.8|3587|3581|126
1645688100000|2022-02-24 07:35:00|3595|3589|3598.8|3592.8|3600|3594|3594.3|3588.3|78
1645688400000|2022-02-24 07:40:00|3598.5|3592.5|3599.8|3593.8|3600.5|3594.5|3595.3|3589.3|57
1645688700000|2022-02-24 07:45:00|3600.3|3594.3|3602|3596|3602.8|3596.8|3600.3|3594.3|98
1645689000000|2022-02-24 07:50:00|3601.5|3595.5|3608.5|3602.5|3608.5|3602.5|3600.5|3594.5|84
1645689300000|2022-02-24 07:55:00|3608.8|3602.8|3619.8|3613.8|3619.8|3613.8|3608.3|3602.3|81
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3619.5|3613.5|3621.5|3615.5|3616.8|3610.8|103
1645689900000|2022-02-24 08:05:00|3619.3|3613.3|3619.3|3613.3|3624.5|3618.5|3617|3611|108
1645690200000|2022-02-24 08:10:00|3618.5|3612.5|3619.3|3613.3|3625.5|3619.5|3618|3612|113
1645690500000|2022-02-24 08:15:00|3618.8|3612.8|3622.5|3616.5|3622.8|3616.8|3616.5|3610.5|153
1645690800000|2022-02-24 08:20:00|3622.8|3616.8|3627.3|3621.3|3627.3|3621.3|3618.3|3612.3|149
1645691100000|2022-02-24 08:25:00|3627.8|3621.8|3621|3615|3627.8|3621.8|3620.5|3614.5|70
1645691400000|2022-02-24 08:30:00|3620.8|3614.8|3621.8|3615.8|3622.3|3616.3|3613.3|3607.3|106
1645691700000|2022-02-24 08:35:00|3622|3616|3625.3|3619.3|3626.5|3620.5|3619|3613|89
1645692000000|2022-02-24 08:40:00|3625.5|3619.5|3629.8|3623.8|3631.3|3625.3|3625|3619|98
1645692300000|2022-02-24 08:45:00|3630|3624|3631|3625|3633|3627|3630|3624|100
1645692600000|2022-02-24 08:50:00|3629.8|3623.8|3628.3|3622.3|3629.8|3623.8|3626|3620|82
1645692900000|2022-02-24 08:55:00|3628.5|3622.5|3631|3625|3633.3|3627.3|3628.5|3622.5|113
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3631.8|3625.8|3632.8|3626.8|3628.3|3622.3|151
1645693500000|2022-02-24 09:05:00|3631.5|3625.5|3628.3|3622.3|3634.3|3628.3|3626.3|3620.3|113
1645693800000|2022-02-24 09:10:00|3628|3622|3626.5|3620.5|3628.5|3622.5|3624|3618|162
1645694100000|2022-02-24 09:15:00|3626.8|3620.8|3631.8|3625.8|3632.3|3626.3|3626.8|3620.8|113
1645694400000|2022-02-24 09:20:00|3631.3|3625.3|3633.8|3627.8|3635.5|3629.5|3630.3|3624.3|81
1645694700000|2022-02-24 09:25:00|3634|3628|3635.5|3629.5|3635.5|3629.5|3633.3|3627.3|52
1645695000000|2022-02-24 09:30:00|3635.3|3629.3|3643.5|3637.5|3644.5|3638.5|3635.3|3629.3|120
1645695300000|2022-02-24 09:35:00|3644|3638|3643.5|3637.5|3644.8|3638.8|3641.3|3635.3|54
1645695600000|2022-02-24 09:40:00|3642.3|3636.3|3641.5|3635.5|3644|3638|3639.8|3633.8|66
1645695900000|2022-02-24 09:45:00|3641.3|3635.3|3643.8|3637.8|3644.8|3638.8|3641|3635|44
1645696200000|2022-02-24 09:50:00|3644|3638|3644.5|3638.5|3645|3639|3643|3637|24
1645696500000|2022-02-24 09:55:00|3644.8|3638.8|3647.5|3641.5|3647.8|3641.8|3644.8|3638.8|52
1645696800000|2022-02-24 10:00:00|3648|3642|3646.5|3640.5|3650.5|3644.5|3646.5|3640.5|75
1645697100000|2022-02-24 10:05:00|3647|3641|3643.3|3637.3|3647.5|3641.5|3642.8|3636.8|100
1645697400000|2022-02-24 10:10:00|3643|3637|3641.5|3635.5|3643.8|3637.8|3641|3635|59
1645697700000|2022-02-24 10:15:00|3641|3635|3643.3|3637.3|3643.3|3637.3|3638.8|3632.8|63
1645698000000|2022-02-24 10:20:00|3643|3637|3643.5|3637.5|3643.5|3637.5|3641|3635|70
1645698300000|2022-02-24 10:25:00|3643.3|3637.3|3642|3636|3643.8|3637.8|3641.5|3635.5|71
1645698600000|2022-02-24 10:30:00|3641.8|3635.8|3645.5|3639.5|3645.5|3639.5|3640.8|3634.8|73
1645698900000|2022-02-24 10:35:00|3645.3|3639.3|3658|3652|3658|3652|3645.3|3639.3|85
1645699200000|2022-02-24 10:40:00|3658.3|3652.3|3658.5|3652.5|3665.5|3659.5|3653|3647|164
1645699500000|2022-02-24 10:45:00|3658.8|3652.8|3662.5|3656.5|3662.8|3656.8|3657.3|3651.3|57
1645699800000|2022-02-24 10:50:00|3661.8|3655.8|3663.8|3657.8|3664.5|3658.5|3659.3|3653.3|96
1645700100000|2022-02-24 10:55:00|3664|3658|3664.8|3658.8|3665.5|3659.5|3660.8|3654.8|150
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3662|3656|3665.5|3659.5|3660.3|3654.3|126
1645700700000|2022-02-24 11:05:00|3662.5|3656.5|3663.8|3657.8|3665.8|3659.8|3661.5|3655.5|80
1645701000000|2022-02-24 11:10:00|3663.5|3657.5|3660.5|3654.5|3663.8|3657.8|3660.3|3654.3|49
1645701300000|2022-02-24 11:15:00|3660.3|3654.3|3652.5|3646.5|3660.8|3654.8|3651.8|3645.8|108
1645701600000|2022-02-24 11:20:00|3652.8|3646.8|3652.3|3646.3|3653.3|3647.3|3650.8|3644.8|89
1645701900000|2022-02-24 11:25:00|3652|3646|3646|3640|3652|3646|3646|3640|88
1645702200000|2022-02-24 11:30:00|3646.3|3640.3|3647.3|3641.3|3650.3|3644.3|3645.5|3639.5|116
1645702500000|2022-02-24 11:35:00|3648.3|3642.3|3648|3642|3648.3|3642.3|3645.8|3639.8|32
1645702800000|2022-02-24 11:40:00|3647.8|3641.8|3652.3|3646.3|3652.3|3646.3|3647.8|3641.8|58
1645703100000|2022-02-24 11:45:00|3652|3646|3649.8|3643.8|3654|3648|3649.3|3643.3|75
1645703400000|2022-02-24 11:50:00|3649.5|3643.5|3651.8|3645.8|3652.3|3646.3|3648.3|3642.3|91
1645703700000|2022-02-24 11:55:00|3652|3646|3648|3642|3652.3|3646.3|3648|3642|76
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3649|3643|3649|3643|3644.5|3638.5|128
1645704300000|2022-02-24 12:05:00|3649.3|3643.3|3650.3|3644.3|3651.3|3645.3|3648.3|3642.3|163
1645704600000|2022-02-24 12:10:00|3650.5|3644.5|3650.5|3644.5|3651.8|3645.8|3649|3643|53
1645704900000|2022-02-24 12:15:00|3650.3|3644.3|3650|3644|3650.8|3644.8|3648.3|3642.3|59
1645705200000|2022-02-24 12:20:00|3650.3|3644.3|3649.3|3643.3|3651.3|3645.3|3649.3|3643.3|28
1645705500000|2022-02-24 12:25:00|3648.3|3642.3|3651.5|3645.5|3651.8|3645.8|3648.3|3642.3|49
1645705800000|2022-02-24 12:30:00|3651.3|3645.3|3648|3642|3653.8|3647.8|3646.8|3640.8|68
1645706100000|2022-02-24 12:35:00|3648.3|3642.3|3650.3|3644.3|3650.5|3644.5|3648.1|3642.1|42
1645706400000|2022-02-24 12:40:00|3650|3644|3650.3|3644.3|3650.5|3644.5|3645.3|3639.3|101
1645706700000|2022-02-24 12:45:00|3650.5|3644.5|3648.5|3642.5|3651.8|3645.8|3646.3|3640.3|66
1645707000000|2022-02-24 12:50:00|3648.3|3642.3|3649.3|3643.3|3651.8|3645.8|3642|3636|114
1645707300000|2022-02-24 12:55:00|3649|3643|3653.5|3647.5|3656.3|3650.3|3648.3|3642.3|145
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3651|3645|3661.8|3655.8|3647.8|3641.8|423
1645707900000|2022-02-24 13:05:00|3651.3|3645.3|3647|3641|3652.3|3646.3|3642.3|3636.3|329
1645708200000|2022-02-24 13:10:00|3647.3|3641.3|3642.8|3636.8|3647.8|3641.8|3638.5|3632.5|256
1645708500000|2022-02-24 13:15:00|3643.5|3637.5|3646.3|3640.3|3648|3642|3640.8|3634.8|289
1645708800000|2022-02-24 13:20:00|3646|3640|3641.3|3635.3|3647|3641|3640.5|3634.5|284
1645709100000|2022-02-24 13:25:00|3641.5|3635.5|3636.5|3630.5|3642.8|3636.8|3635|3629|271
1645709400000|2022-02-24 13:30:00|3637|3631|3636.3|3630.3|3638.5|3632.5|3634.3|3628.3|328
1645709700000|2022-02-24 13:35:00|3634.8|3628.8|3629.5|3623.5|3635.5|3629.5|3621|3615|438
1645710000000|2022-02-24 13:40:00|3629.8|3623.8|3630.3|3624.3|3632.5|3626.5|3626.5|3620.5|420
1645710300000|2022-02-24 13:45:00|3630|3624|3623|3617|3630.5|3624.5|3622|3616|361
1645710600000|2022-02-24 13:50:00|3622.8|3616.8|3624.8|3618.8|3626|3620|3619.5|3613.5|351
1645710900000|2022-02-24 13:55:00|3625|3619|3622|3616|3627|3621|3621.8|3615.8|237
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3624.8|3618.8|3625.8|3619.8|3620.3|3614.3|151
1645711500000|2022-02-24 14:05:00|3625|3619|3627.3|3621.3|3631|3625|3625|3619|168
1645711800000|2022-02-24 14:10:00|3627.5|3621.5|3632|3626|3632.5|3626.5|3627.3|3621.3|138
1645712100000|2022-02-24 14:15:00|3631.8|3625.8|3636.8|3630.8|3639.8|3633.8|3631.8|3625.8|251
1645712400000|2022-02-24 14:20:00|3637|3631|3627.9|3621.9|3638|3632|3627.9|3621.9|198
1645712700000|2022-02-24 14:25:00|3627.8|3621.8|3630.5|3624.5|3632.3|3626.3|3627.3|3621.3|120
1645713000000|2022-02-24 14:30:00|3630.8|3624.8|3622.5|3616.5|3632.3|3626.3|3620.3|3614.3|155
1645713300000|2022-02-24 14:35:00|3622.3|3616.3|3619.3|3613.3|3624.3|3618.3|3618.3|3612.3|198
1645713600000|2022-02-24 14:40:00|3619.5|3613.5|3613|3607|3620|3614|3610.5|3604.5|275
1645713900000|2022-02-24 14:45:00|3612.5|3606.5|3607|3601|3618.5|3612.5|3605.3|3599.3|268
1645714200000|2022-02-24 14:50:00|3607.8|3601.8|3604|3598|3609.5|3603.5|3603.8|3597.8|271
1645714500000|2022-02-24 14:55:00|3603.8|3597.8|3614.8|3608.8|3617|3611|3603.3|3597.3|273
1645714800000|2022-02-24 15:00:00|3615|3609|3621.8|3615.8|3622.5|3616.5|3614.5|3608.5|189
1645715100000|2022-02-24 15:05:00|3621|3615|3629.3|3623.3|3630.3|3624.3|3615.5|3609.5|215
1645715400000|2022-02-24 15:10:00|3629.5|3623.5|3633.3|3627.3|3636.3|3630.3|3625.5|3619.5|162
1645715700000|2022-02-24 15:15:00|3634.3|3628.3|3627|3621|3635.8|3629.8|3624.3|3618.3|158
1645716000000|2022-02-24 15:20:00|3627.3|3621.3|3630|3624|3631.3|3625.3|3627.3|3621.3|124
1645716300000|2022-02-24 15:25:00|3630.3|3624.3|3618|3612|3632.3|3626.3|3616.8|3610.8|152
1645716600000|2022-02-24 15:30:00|3620.1|3614.1|3627.8|3621.8|3628|3622|3619.8|3613.8|180
1645716900000|2022-02-24 15:35:00|3628|3622|3631.5|3625.5|3633.3|3627.3|3628|3622|157
1645717200000|2022-02-24 15:40:00|3631.3|3625.3|3636|3630|3636.8|3630.8|3630.3|3624.3|152
1645717500000|2022-02-24 15:45:00|3635.8|3629.8|3636.5|3630.5|3637.5|3631.5|3633.5|3627.5|193
1645717800000|2022-02-24 15:50:00|3636.3|3630.3|3639|3633|3641.3|3635.3|3634|3628|101
1645718100000|2022-02-24 15:55:00|3638.5|3632.5|3640.5|3634.5|3650.5|3644.5|3636|3630|202
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3641.5|3635.5|3645.5|3639.5|3638.3|3632.3|67
1645718700000|2022-02-24 16:05:00|3641.8|3635.8|3647.5|3641.5|3649.5|3643.5|3637.8|3631.8|103
1645719000000|2022-02-24 16:10:00|3646.8|3640.8|3643|3637|3647.3|3641.3|3641.8|3635.8|77
1645719300000|2022-02-24 16:15:00|3641.8|3635.8|3643|3637|3645.5|3639.5|3634.8|3628.8|252
1645719600000|2022-02-24 16:20:00|3642.8|3636.8|3637.8|3631.8|3643.5|3637.5|3635.3|3629.3|191
1645719900000|2022-02-24 16:25:00|3638|3632|3638.3|3632.3|3641.5|3635.5|3637.8|3631.8|209
1645720200000|2022-02-24 16:30:00|3638.5|3632.5|3642.3|3636.3|3643.5|3637.5|3637.3|3631.3|186
1645720500000|2022-02-24 16:35:00|3642.5|3636.5|3642.3|3636.3|3643|3637|3641.3|3635.3|107
1645720800000|2022-02-24 16:40:00|3642.5|3636.5|3650.5|3644.5|3652|3646|3642.3|3636.3|207
1645721100000|2022-02-24 16:45:00|3650.3|3644.3|3646.8|3640.8|3650.8|3644.8|3645.3|3639.3|123
1645721400000|2022-02-24 16:50:00|3647|3641|3644.8|3638.8|3647|3641|3643.5|3637.5|103
1645721700000|2022-02-24 16:55:00|3644.5|3638.5|3642.3|3636.3|3644.5|3638.5|3639.8|3633.8|172
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3638.8|3632.8|67
1645722300000|2022-02-24 17:05:00|3641.3|3635.3|3641.3|3635.3|3643.8|3637.8|3640.8|3634.8|56
1645722600000|2022-02-24 17:10:00|3641|3635|3639.8|3633.8|3642.8|3636.8|3639|3633|74
1645722900000|2022-02-24 17:15:00|3639.5|3633.5|3645.3|3639.3|3645.5|3639.5|3639|3633|148
1645723200000|2022-02-24 17:20:00|3645.5|3639.5|3645.8|3639.8|3646.8|3640.8|3643.8|3637.8|139
1645723500000|2022-02-24 17:25:00|3645.5|3639.5|3627.8|3621.8|3645.8|3639.8|3626.5|3620.5|318
1645723800000|2022-02-24 17:30:00|3628|3622|3636.5|3630.5|3638|3632|3627.3|3621.3|170
1645724100000|2022-02-24 17:35:00|3636.8|3630.8|3640.3|3634.3|3641.4|3635.4|3636.8|3630.8|98
1645724400000|2022-02-24 17:40:00|3640.5|3634.5|3634.8|3628.8|3640.5|3634.5|3633.8|3627.8|148
1645724700000|2022-02-24 17:45:00|3635|3629|3632.8|3626.8|3636.8|3630.8|3632.8|3626.8|120
1645725000000|2022-02-24 17:50:00|3633|3627|3623.5|3617.5|3633.8|3627.8|3623.5|3617.5|102
1645725300000|2022-02-24 17:55:00|3622.3|3616.3|3623.9|3617.9|3624.1|3618.1|3620.1|3614.1|95
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3622.8|3616.8|3631|3625|3619|3613|318
1645751100000|2022-02-25 01:05:00|3623|3617|3615.8|3609.8|3623.5|3617.5|3611.5|3605.5|445
1645751400000|2022-02-25 01:10:00|3615.5|3609.5|3612.3|3606.3|3616.3|3610.3|3611|3605|396
1645751700000|2022-02-25 01:15:00|3611.8|3605.8|3609.5|3603.5|3614.5|3608.5|3607.8|3601.8|213
1645752000000|2022-02-25 01:20:00|3610|3604|3610.8|3604.8|3613|3607|3609.5|3603.5|185
1645752300000|2022-02-25 01:25:00|3611|3605|3611.3|3605.3|3613|3607|3609.3|3603.3|232
1645752600000|2022-02-25 01:30:00|3611|3605|3610.8|3604.8|3613.8|3607.8|3607.8|3601.8|224
1645752900000|2022-02-25 01:35:00|3610.5|3604.5|3612|3606|3614.3|3608.3|3609.5|3603.5|207
1645753200000|2022-02-25 01:40:00|3612.3|3606.3|3616.8|3610.8|3617|3611|3609.8|3603.8|227
1645753500000|2022-02-25 01:45:00|3616.5|3610.5|3617.3|3611.3|3619|3613|3614.3|3608.3|278
1645753800000|2022-02-25 01:50:00|3617|3611|3621|3615|3621.3|3615.3|3614.5|3608.5|289
1645754100000|2022-02-25 01:55:00|3620.8|3614.8|3631.8|3625.8|3632.3|3626.3|3618.8|3612.8|360
1645754400000|2022-02-25 02:00:00|3632|3626|3631.5|3625.5|3633|3627|3626.8|3620.8|275
1645754700000|2022-02-25 02:05:00|3632|3626|3633|3627|3635.5|3629.5|3631.3|3625.3|164
1645755000000|2022-02-25 02:10:00|3632.8|3626.8|3627|3621|3633.8|3627.8|3626.5|3620.5|202
1645755300000|2022-02-25 02:15:00|3627.3|3621.3|3625.8|3619.8|3627.3|3621.3|3624.3|3618.3|30
1645755600000|2022-02-25 02:20:00|3626.3|3620.3|3624|3618|3626.5|3620.5|3623.8|3617.8|29
1645755900000|2022-02-25 02:25:00|3623.8|3617.8|3627.5|3621.5|3627.5|3621.5|3623.3|3617.3|35
1645756200000|2022-02-25 02:30:00|3627.8|3621.8|3627.8|3621.8|3632.3|3626.3|3625.3|3619.3|232
1645756500000|2022-02-25 02:35:00|3628|3622|3624.8|3618.8|3630.5|3624.5|3622.8|3616.8|226
1645756800000|2022-02-25 02:40:00|3624.3|3618.3|3619.8|3613.8|3625.8|3619.8|3619.5|3613.5|200
1645757100000|2022-02-25 02:45:00|3620|3614|3612.5|3606.5|3621.8|3615.8|3612.3|3606.3|223
1645757400000|2022-02-25 02:50:00|3612.3|3606.3|3610.8|3604.8|3616.8|3610.8|3610.8|3604.8|211
1645757700000|2022-02-25 02:55:00|3611|3605|3611.5|3605.5|3613.3|3607.3|3606|3600|321
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3614.3|3608.3|3617|3611|3610.3|3604.3|295
1645758300000|2022-02-25 03:05:00|3614.5|3608.5|3608.8|3602.8|3615.8|3609.8|3608.8|3602.8|274
1645758600000|2022-02-25 03:10:00|3609.3|3603.3|3606|3600|3611.3|3605.3|3603.5|3597.5|383
1645758900000|2022-02-25 03:15:00|3605.3|3599.3|3609|3603|3614|3608|3605.3|3599.3|427
1645759200000|2022-02-25 03:20:00|3609.8|3603.8|3609.3|3603.3|3612.3|3606.3|3606.3|3600.3|209
1645759500000|2022-02-25 03:25:00|3609.5|3603.5|3609.8|3603.8|3611.8|3605.8|3606.5|3600.5|192
1645759800000|2022-02-25 03:30:00|3610|3604|3608.8|3602.8|3610|3604|3607|3601|91
1645760100000|2022-02-25 03:35:00|3609|3603|3611.8|3605.8|3612.5|3606.5|3608|3602|63
1645760400000|2022-02-25 03:40:00|3612|3606|3611.5|3605.5|3612.5|3606.5|3610.3|3604.3|71
1645760700000|2022-02-25 03:45:00|3611.8|3605.8|3614.8|3608.8|3615|3609|3611.5|3605.5|47
1645761000000|2022-02-25 03:50:00|3614.5|3608.5|3615|3609|3616.5|3610.5|3612.3|3606.3|61
1645761300000|2022-02-25 03:55:00|3615.3|3609.3|3618|3612|3619.3|3613.3|3615|3609|75
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3618|3612|3619.5|3613.5|3617.8|3611.8|25
1645761900000|2022-02-25 04:05:00|3618.3|3612.3|3620.8|3614.8|3620.8|3614.8|3618.3|3612.3|16
1645762200000|2022-02-25 04:10:00|3620.5|3614.5|3620|3614|3621.3|3615.3|3618.5|3612.5|24
1645762500000|2022-02-25 04:15:00|3620.3|3614.3|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|3
1645762800000|2022-02-25 04:20:00|3620.5|3614.5|3619.3|3613.3|3621.3|3615.3|3618.5|3612.5|31
1645763100000|2022-02-25 04:25:00|3619|3613|3620.3|3614.3|3620.3|3614.3|3619|3613|6
1645763400000|2022-02-25 04:30:00|3621|3615|3615.5|3609.5|3621|3615|3615.5|3609.5|27
1645763700000|2022-02-25 04:35:00|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614|3608|21
1645764000000|2022-02-25 04:40:00|3614.5|3608.5|3614.3|3608.3|3615|3609|3614|3608|44
1645764300000|2022-02-25 04:45:00|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3613.8|3607.8|30
1645764600000|2022-02-25 04:50:00|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3613.8|3607.8|15
1645764900000|2022-02-25 04:55:00|3615.8|3609.8|3617|3611|3617.5|3611.5|3615|3609|39
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3619.5|3613.5|3619.5|3613.5|3616.3|3610.3|15
1645765500000|2022-02-25 05:05:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3618|3612|40
1645765800000|2022-02-25 05:10:00|3620|3614|3617.8|3611.8|3620.5|3614.5|3617.8|3611.8|42
1645766100000|2022-02-25 05:15:00|3617.3|3611.3|3618.3|3612.3|3619|3613|3617.3|3611.3|21
1645766400000|2022-02-25 05:20:00|3618|3612|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|24
1645766700000|2022-02-25 05:25:00|3619.3|3613.3|3616|3610|3619.8|3613.8|3615.8|3609.8|25
1645767000000|2022-02-25 05:30:00|3615.8|3609.8|3615|3609|3617|3611|3608.3|3602.3|314
1645767300000|2022-02-25 05:35:00|3614.8|3608.8|3611.3|3605.3|3614.8|3608.8|3609.3|3603.3|124
1645767600000|2022-02-25 05:40:00|3611|3605|3607.8|3601.8|3611.5|3605.5|3606.3|3600.3|130
1645767900000|2022-02-25 05:45:00|3608|3602|3614.8|3608.8|3617|3611|3607.3|3601.3|182
1645768200000|2022-02-25 05:50:00|3614.5|3608.5|3610|3604|3614.5|3608.5|3609.5|3603.5|145
1645768500000|2022-02-25 05:55:00|3609.8|3603.8|3603|3597|3610|3604|3603|3597|174
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.3|3607.3|3618.3|3612.3|3602.3|3596.3|340
1645769100000|2022-02-25 06:05:00|3612.8|3606.8|3609.3|3603.3|3613.3|3607.3|3608.3|3602.3|221
1645769400000|2022-02-25 06:10:00|3609.5|3603.5|3614.3|3608.3|3621.5|3615.5|3609.5|3603.5|225
1645769700000|2022-02-25 06:15:00|3614.5|3608.5|3613.3|3607.3|3615.5|3609.5|3609.3|3603.3|293
1645770000000|2022-02-25 06:20:00|3613|3607|3617.8|3611.8|3618|3612|3612.5|3606.5|250
1645770300000|2022-02-25 06:25:00|3617.5|3611.5|3613.8|3607.8|3618.5|3612.5|3613.3|3607.3|156
1645770600000|2022-02-25 06:30:00|3614|3608|3611.5|3605.5|3614.8|3608.8|3610.8|3604.8|118
1645770900000|2022-02-25 06:35:00|3611.3|3605.3|3612|3606|3612.8|3606.8|3608.3|3602.3|165
1645771200000|2022-02-25 06:40:00|3611.8|3605.8|3614.8|3608.8|3615.3|3609.3|3608.3|3602.3|242
1645771500000|2022-02-25 06:45:00|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3611.8|3605.8|137
1645771800000|2022-02-25 06:50:00|3613.5|3607.5|3615.8|3609.8|3617.3|3611.3|3613|3607|245
1645772100000|2022-02-25 06:55:00|3615.3|3609.3|3613.5|3607.5|3615.8|3609.8|3611.5|3605.5|207
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3616.8|3610.8|3619.8|3613.8|3612.8|3606.8|83
1645772700000|2022-02-25 07:05:00|3617|3611|3619.3|3613.3|3619.3|3613.3|3615.8|3609.8|51
1645773000000|2022-02-25 07:10:00|3619|3613|3625|3619|3625.3|3619.3|3618.8|3612.8|85
1645773300000|2022-02-25 07:15:00|3625.3|3619.3|3625.8|3619.8|3628.5|3622.5|3625|3619|133
1645773600000|2022-02-25 07:20:00|3625.5|3619.5|3626.3|3620.3|3627.3|3621.3|3623.8|3617.8|116
1645773900000|2022-02-25 07:25:00|3626|3620|3622.8|3616.8|3626.3|3620.3|3622.5|3616.5|71
1645774200000|2022-02-25 07:30:00|3622.5|3616.5|3620.5|3614.5|3623|3617|3620|3614|105
1645774500000|2022-02-25 07:35:00|3620.8|3614.8|3620.8|3614.8|3622.5|3616.5|3620.5|3614.5|42
1645774800000|2022-02-25 07:40:00|3620.5|3614.5|3621.3|3615.3|3622|3616|3620.5|3614.5|33
1645775100000|2022-02-25 07:45:00|3621|3615|3613.8|3607.8|3621.3|3615.3|3613.8|3607.8|86
1645775400000|2022-02-25 07:50:00|3614|3608|3614|3608|3616.5|3610.5|3612|3606|69
1645775700000|2022-02-25 07:55:00|3613.8|3607.8|3615.3|3609.3|3616.8|3610.8|3611.3|3605.3|66
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3607.5|3601.5|3615.5|3609.5|3605.3|3599.3|112
1645776300000|2022-02-25 08:05:00|3607.3|3601.3|3604.3|3598.3|3608.5|3602.5|3602.5|3596.5|89
1645776600000|2022-02-25 08:10:00|3604.5|3598.5|3603.5|3597.5|3605.3|3599.3|3602.3|3596.3|72
1645776900000|2022-02-25 08:15:00|3603.8|3597.8|3604.8|3598.8|3606.5|3600.5|3602.8|3596.8|102
1645777200000|2022-02-25 08:20:00|3604.5|3598.5|3617.5|3611.5|3617.5|3611.5|3603.8|3597.8|131
1645777500000|2022-02-25 08:25:00|3617.8|3611.8|3616.3|3610.3|3622.5|3616.5|3614|3608|119
1645777800000|2022-02-25 08:30:00|3616.8|3610.8|3621|3615|3621.3|3615.3|3616.5|3610.5|78
1645778100000|2022-02-25 08:35:00|3620|3614|3618.3|3612.3|3620.3|3614.3|3616.8|3610.8|84
1645778400000|2022-02-25 08:40:00|3618.8|3612.8|3619|3613|3619.8|3613.8|3615|3609|78
1645778700000|2022-02-25 08:45:00|3618.8|3612.8|3616.8|3610.8|3619|3613|3615.3|3609.3|76
1645779000000|2022-02-25 08:50:00|3616.5|3610.5|3620.8|3614.8|3620.8|3614.8|3616.5|3610.5|36
1645779300000|2022-02-25 08:55:00|3620.5|3614.5|3621|3615|3621.3|3615.3|3619.8|3613.8|25
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3618.8|3612.8|3621.5|3615.5|3617.8|3611.8|83
1645779900000|2022-02-25 09:05:00|3619|3613|3618.5|3612.5|3620.3|3614.3|3618.5|3612.5|37
1645780200000|2022-02-25 09:10:00|3618.3|3612.3|3615|3609|3618.5|3612.5|3612.5|3606.5|98
1645780500000|2022-02-25 09:15:00|3615.3|3609.3|3614.5|3608.5|3617.8|3611.8|3614.5|3608.5|74
1645780800000|2022-02-25 09:20:00|3614.3|3608.3|3615|3609|3615.5|3609.5|3613.3|3607.3|42
1645781100000|2022-02-25 09:25:00|3615.3|3609.3|3613.8|3607.8|3616.8|3610.8|3613.5|3607.5|85
1645781400000|2022-02-25 09:30:00|3613.5|3607.5|3614|3608|3616|3610|3611.3|3605.3|115
1645781700000|2022-02-25 09:35:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3611|3605|39
1645782000000|2022-02-25 09:40:00|3613.8|3607.8|3615.5|3609.5|3616.5|3610.5|3613.5|3607.5|60
1645782300000|2022-02-25 09:45:00|3615.3|3609.3|3615.3|3609.3|3616.5|3610.5|3614.8|3608.8|30
1645782600000|2022-02-25 09:50:00|3615|3609|3616.8|3610.8|3618.8|3612.8|3615|3609|42
1645782900000|2022-02-25 09:55:00|3616.3|3610.3|3610.8|3604.8|3618|3612|3610.8|3604.8|46
1645783200000|2022-02-25 10:00:00|3611|3605|3609.8|3603.8|3611.3|3605.3|3608.3|3602.3|51
1645783500000|2022-02-25 10:05:00|3610|3604|3611.8|3605.8|3613.5|3607.5|3608.3|3602.3|61
1645783800000|2022-02-25 10:10:00|3611.5|3605.5|3613|3607|3613.3|3607.3|3611.5|3605.5|47
1645784100000|2022-02-25 10:15:00|3612.8|3606.8|3612.5|3606.5|3613.3|3607.3|3612|3606|22
1645784400000|2022-02-25 10:20:00|3612.3|3606.3|3609|3603|3612.8|3606.8|3607.8|3601.8|88
1645784700000|2022-02-25 10:25:00|3609.5|3603.5|3611.5|3605.5|3613.5|3607.5|3609|3603|33
1645785000000|2022-02-25 10:30:00|3611.8|3605.8|3612.3|3606.3|3613.8|3607.8|3609|3603|61
1645785300000|2022-02-25 10:35:00|3613|3607|3615.3|3609.3|3616.5|3610.5|3612.3|3606.3|51
1645785600000|2022-02-25 10:40:00|3615|3609|3610.3|3604.3|3616|3610|3610.3|3604.3|66
1645785900000|2022-02-25 10:45:00|3610|3604|3609.3|3603.3|3610.5|3604.5|3607.3|3601.3|54
1645786200000|2022-02-25 10:50:00|3609|3603|3609.3|3603.3|3610.3|3604.3|3607.3|3601.3|24
1645786500000|2022-02-25 10:55:00|3609|3603|3606.8|3600.8|3609.3|3603.3|3606.5|3600.5|31
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.3|3601.3|3607.5|3601.5|3605.3|3599.3|29
1645787100000|2022-02-25 11:05:00|3607|3601|3608.5|3602.5|3609|3603|3605.8|3599.8|70
1645787400000|2022-02-25 11:10:00|3608.3|3602.3|3610.3|3604.3|3610.8|3604.8|3608|3602|48
1645787700000|2022-02-25 11:15:00|3610|3604|3611.3|3605.3|3611.3|3605.3|3609.3|3603.3|36
1645788000000|2022-02-25 11:20:00|3610.8|3604.8|3610.8|3604.8|3611.3|3605.3|3608.8|3602.8|59
1645788300000|2022-02-25 11:25:00|3611|3605|3612.5|3606.5|3612.5|3606.5|3609|3603|115
1645788600000|2022-02-25 11:30:00|3612.8|3606.8|3612.8|3606.8|3614|3608|3612.3|3606.3|67
1645788900000|2022-02-25 11:35:00|3612.5|3606.5|3615.5|3609.5|3616|3610|3612|3606|39
1645789200000|2022-02-25 11:40:00|3614.8|3608.8|3612.5|3606.5|3615.8|3609.8|3612.3|3606.3|74
1645789500000|2022-02-25 11:45:00|3612.8|3606.8|3611|3605|3614|3608|3609.5|3603.5|100
1645789800000|2022-02-25 11:50:00|3610.8|3604.8|3606.8|3600.8|3610.8|3604.8|3606.8|3600.8|46
1645790100000|2022-02-25 11:55:00|3605.8|3599.8|3607.8|3601.8|3609.3|3603.3|3605.8|3599.8|34
1645790400000|2022-02-25 12:00:00|3608|3602|3610.3|3604.3|3610.3|3604.3|3608|3602|38
1645790700000|2022-02-25 12:05:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3608.3|3602.3|33
1645791000000|2022-02-25 12:10:00|3611.3|3605.3|3609.8|3603.8|3612|3606|3609.8|3603.8|38
1645791300000|2022-02-25 12:15:00|3610|3604|3610.8|3604.8|3613.5|3607.5|3609.8|3603.8|30
1645791600000|2022-02-25 12:20:00|3611|3605|3613|3607|3613.5|3607.5|3611|3605|28
1645791900000|2022-02-25 12:25:00|3614.5|3608.5|3608.5|3602.5|3615.3|3609.3|3608.5|3602.5|51
1645792200000|2022-02-25 12:30:00|3608.8|3602.8|3613.3|3607.3|3617.5|3611.5|3608|3602|87
1645792500000|2022-02-25 12:35:00|3614.8|3608.8|3620.8|3614.8|3625.8|3619.8|3614.8|3608.8|90
1645792800000|2022-02-25 12:40:00|3620.5|3614.5|3622|3616|3622.8|3616.8|3618.5|3612.5|81
1645793100000|2022-02-25 12:45:00|3621.8|3615.8|3619.8|3613.8|3622.5|3616.5|3619.3|3613.3|73
1645793400000|2022-02-25 12:50:00|3620|3614|3622|3616|3624|3618|3617.8|3611.8|147
1645793700000|2022-02-25 12:55:00|3623.3|3617.3|3626.8|3620.8|3629.5|3623.5|3621.8|3615.8|125
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3622.8|3616.8|3632.8|3626.8|3621.3|3615.3|350
1645794300000|2022-02-25 13:05:00|3623|3617|3625.3|3619.3|3627|3621|3622.8|3616.8|161
1645794600000|2022-02-25 13:10:00|3625.5|3619.5|3617|3611|3628.3|3622.3|3613.9|3607.9|187
1645794900000|2022-02-25 13:15:00|3616.8|3610.8|3620.5|3614.5|3621.8|3615.8|3616.8|3610.8|153
1645795200000|2022-02-25 13:20:00|3620.8|3614.8|3623|3617|3624.5|3618.5|3620|3614|160
1645795500000|2022-02-25 13:25:00|3623.3|3617.3|3624.3|3618.3|3625.8|3619.8|3621.5|3615.5|185
1645795800000|2022-02-25 13:30:00|3624.5|3618.5|3625.3|3619.3|3625.8|3619.8|3620.5|3614.5|125
1645796100000|2022-02-25 13:35:00|3625|3619|3624.5|3618.5|3626.3|3620.3|3623.8|3617.8|103
1645796400000|2022-02-25 13:40:00|3624.8|3618.8|3624.3|3618.3|3627|3621|3622.3|3616.3|108
1645796700000|2022-02-25 13:45:00|3624|3618|3618.5|3612.5|3624.5|3618.5|3618.3|3612.3|131
1645797000000|2022-02-25 13:50:00|3618.3|3612.3|3616|3610|3619.5|3613.5|3616|3610|145
1645797300000|2022-02-25 13:55:00|3616.3|3610.3|3610.8|3604.8|3616.8|3610.8|3610.5|3604.5|95
1645797600000|2022-02-25 14:00:00|3611|3605|3624.8|3618.8|3627.3|3621.3|3611|3605|151
1645797900000|2022-02-25 14:05:00|3625.8|3619.8|3622|3616|3627.8|3621.8|3621.8|3615.8|123
1645798200000|2022-02-25 14:10:00|3621.8|3615.8|3624.3|3618.3|3625|3619|3620.3|3614.3|219
1645798500000|2022-02-25 14:15:00|3624|3618|3622|3616|3624.8|3618.8|3621.3|3615.3|240
1645798800000|2022-02-25 14:20:00|3621.8|3615.8|3622|3616|3625.3|3619.3|3621.5|3615.5|114
1645799100000|2022-02-25 14:25:00|3623.3|3617.3|3621.3|3615.3|3623.3|3617.3|3621.3|3615.3|57
1645799400000|2022-02-25 14:30:00|3622.5|3616.5|3630.5|3624.5|3632|3626|3622|3616|123
1645799700000|2022-02-25 14:35:00|3630.8|3624.8|3635|3629|3637.3|3631.3|3628.3|3622.3|193
1645800000000|2022-02-25 14:40:00|3635.5|3629.5|3635|3629|3636.5|3630.5|3633.3|3627.3|164
1645800300000|2022-02-25 14:45:00|3635.3|3629.3|3636|3630|3639.5|3633.5|3633.8|3627.8|236
1645800600000|2022-02-25 14:50:00|3636.3|3630.3|3639.8|3633.8|3641.8|3635.8|3636|3630|211
1645800900000|2022-02-25 14:55:00|3639.5|3633.5|3632.5|3626.5|3639.5|3633.5|3629.5|3623.5|139
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629|3623|3633.8|3627.8|3628.8|3622.8|170
1645801500000|2022-02-25 15:05:00|3628.8|3622.8|3629.3|3623.3|3632.3|3626.3|3628.5|3622.5|102
1645801800000|2022-02-25 15:10:00|3629|3623|3634.5|3628.5|3636|3630|3629|3623|118
1645802100000|2022-02-25 15:15:00|3635|3629|3634.5|3628.5|3636.3|3630.3|3633.8|3627.8|103
1645802400000|2022-02-25 15:20:00|3634.3|3628.3|3633.8|3627.8|3634.8|3628.8|3631|3625|91
1645802700000|2022-02-25 15:25:00|3633.5|3627.5|3631.5|3625.5|3636|3630|3631.5|3625.5|89
1645803000000|2022-02-25 15:30:00|3631.8|3625.8|3630.3|3624.3|3634.5|3628.5|3630.3|3624.3|142
1645803300000|2022-02-25 15:35:00|3630.5|3624.5|3628.8|3622.8|3634|3628|3628|3622|211
1645803600000|2022-02-25 15:40:00|3629|3623|3621.5|3615.5|3631.5|3625.5|3619.3|3613.3|211
1645803900000|2022-02-25 15:45:00|3621.8|3615.8|3620|3614|3622.8|3616.8|3618|3612|192
1645804200000|2022-02-25 15:50:00|3620.3|3614.3|3616.3|3610.3|3621.3|3615.3|3616.3|3610.3|84
1645804500000|2022-02-25 15:55:00|3616|3610|3629.5|3623.5|3629.5|3623.5|3614|3608|166
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3625.5|3619.5|3629.3|3623.3|3624.5|3618.5|148
1645805100000|2022-02-25 16:05:00|3625.8|3619.8|3628|3622|3628.3|3622.3|3625|3619|164
1645805400000|2022-02-25 16:10:00|3627.8|3621.8|3628.8|3622.8|3629.5|3623.5|3626.8|3620.8|76
1645805700000|2022-02-25 16:15:00|3629|3623|3629|3623|3632.5|3626.5|3627|3621|119
1645806000000|2022-02-25 16:20:00|3628.8|3622.8|3627.3|3621.3|3629.8|3623.8|3626.8|3620.8|58
1645806300000|2022-02-25 16:25:00|3627.5|3621.5|3630|3624|3631|3625|3627.5|3621.5|118
1645806600000|2022-02-25 16:30:00|3629.3|3623.3|3629|3623|3630|3624|3628.5|3622.5|64
1645806900000|2022-02-25 16:35:00|3629.3|3623.3|3633.3|3627.3|3634.5|3628.5|3629|3623|87
1645807200000|2022-02-25 16:40:00|3633.5|3627.5|3634.3|3628.3|3635.5|3629.5|3632.5|3626.5|128
1645807500000|2022-02-25 16:45:00|3634.5|3628.5|3636|3630|3638.5|3632.5|3631.8|3625.8|160
1645807800000|2022-02-25 16:50:00|3636.5|3630.5|3636.3|3630.3|3637.5|3631.5|3635.3|3629.3|116
1645808100000|2022-02-25 16:55:00|3636.8|3630.8|3638.5|3632.5|3640|3634|3636.8|3630.8|157
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3632.8|3626.8|3638.3|3632.3|3632.5|3626.5|53
1645808700000|2022-02-25 17:05:00|3632.5|3626.5|3625|3619|3632.8|3626.8|3624|3618|42
1645809000000|2022-02-25 17:10:00|3625.5|3619.5|3626.3|3620.3|3628.3|3622.3|3625.5|3619.5|62
1645809300000|2022-02-25 17:15:00|3626|3620|3623.8|3617.8|3626.3|3620.3|3623.5|3617.5|38
1645809600000|2022-02-25 17:20:00|3623.5|3617.5|3623.3|3617.3|3624|3618|3623|3617|18
1645809900000|2022-02-25 17:25:00|3624|3618|3621|3615|3624.5|3618.5|3621|3615|61
1645810200000|2022-02-25 17:30:00|3621.3|3615.3|3621|3615|3623.3|3617.3|3620.8|3614.8|30
1645810500000|2022-02-25 17:35:00|3620.5|3614.5|3619.3|3613.3|3621|3615|3619|3613|8
1645810800000|2022-02-25 17:40:00|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.8|3613.8|19
1645811100000|2022-02-25 17:45:00|3621.8|3615.8|3622|3616|3624.5|3618.5|3621.5|3615.5|72
1645811400000|2022-02-25 17:50:00|3621.8|3615.8|3622|3616|3623.3|3617.3|3621.3|3615.3|92
1645811700000|2022-02-25 17:55:00|3622.3|3616.3|3623.9|3617.9|3625.1|3619.1|3621.9|3615.9|97
1646010000000|2022-02-28 01:00:00|3636.5|3617.8|3642.4|3636.4|3642.6|3636.6|3635.4|3617.8|116
1646010300000|2022-02-28 01:05:00|3642.6|3636.6|3646.9|3640.9|3648.1|3642.1|3639.1|3633.1|316
1646010600000|2022-02-28 01:10:00|3647.4|3641.4|3645.6|3639.6|3654.6|3648.6|3643.4|3637.4|223
1646010900000|2022-02-28 01:15:00|3645.4|3639.4|3641.9|3635.9|3646.4|3640.4|3641.1|3635.1|170
1646011200000|2022-02-28 01:20:00|3641.6|3635.6|3643.4|3637.4|3644.6|3638.6|3640.6|3634.6|109
1646011500000|2022-02-28 01:25:00|3643.6|3637.6|3645.4|3639.4|3646.9|3640.9|3642.1|3636.1|147
1646011800000|2022-02-28 01:30:00|3645.1|3639.1|3652.4|3646.4|3652.4|3646.4|3643.4|3637.4|101
1646012100000|2022-02-28 01:35:00|3652.6|3646.6|3646.4|3640.4|3652.6|3646.6|3645.4|3639.4|124
1646012400000|2022-02-28 01:40:00|3645.9|3639.9|3649.6|3643.6|3649.6|3643.6|3645.1|3639.1|105
1646012700000|2022-02-28 01:45:00|3649.9|3643.9|3649.9|3643.9|3651.4|3645.4|3647.1|3641.1|89
1646013000000|2022-02-28 01:50:00|3650.1|3644.1|3648.1|3642.1|3650.9|3644.9|3647.1|3641.1|105
1646013300000|2022-02-28 01:55:00|3648.4|3642.4|3652.9|3646.9|3653.6|3647.6|3647.1|3641.1|81
1646013600000|2022-02-28 02:00:00|3652.6|3646.6|3657.1|3651.1|3657.6|3651.6|3650.4|3644.4|140
1646013900000|2022-02-28 02:05:00|3656.6|3650.6|3660.9|3654.9|3662.4|3656.4|3654.4|3648.4|143
1646014200000|2022-02-28 02:10:00|3661.4|3655.4|3661.1|3655.1|3663.4|3657.4|3659.9|3653.9|146
1646014500000|2022-02-28 02:15:00|3661.4|3655.4|3662.1|3656.1|3664.1|3658.1|3661.4|3655.4|40
1646014800000|2022-02-28 02:20:00|3662.9|3656.9|3664.1|3658.1|3664.6|3658.6|3662.4|3656.4|20
1646015100000|2022-02-28 02:25:00|3664.6|3658.6|3661.4|3655.4|3665.4|3659.4|3659.6|3653.6|61
1646015400000|2022-02-28 02:30:00|3661.6|3655.6|3661.4|3655.4|3663.6|3657.6|3659.9|3653.9|143
1646015700000|2022-02-28 02:35:00|3661.1|3655.1|3661.4|3655.4|3663.1|3657.1|3659.9|3653.9|161
1646016000000|2022-02-28 02:40:00|3661.6|3655.6|3658.4|3652.4|3662.9|3656.9|3658.4|3652.4|102
1646016300000|2022-02-28 02:45:00|3658.6|3652.6|3658.4|3652.4|3662.1|3656.1|3657.9|3651.9|141
1646016600000|2022-02-28 02:50:00|3657.6|3651.6|3660.9|3654.9|3660.9|3654.9|3656.4|3650.4|130
1646016900000|2022-02-28 02:55:00|3661.1|3655.1|3661.1|3655.1|3664.6|3658.6|3660.4|3654.4|93
1646017200000|2022-02-28 03:00:00|3661.4|3655.4|3661.6|3655.6|3663.9|3657.9|3659.1|3653.1|142
1646017500000|2022-02-28 03:05:00|3661.9|3655.9|3658.4|3652.4|3664.4|3658.4|3657.9|3651.9|139
1646017800000|2022-02-28 03:10:00|3657.6|3651.6|3653.9|3647.9|3660.9|3654.9|3653.1|3647.1|162
1646018100000|2022-02-28 03:15:00|3653.6|3647.6|3652.9|3646.9|3656.4|3650.4|3651.4|3645.4|163
1646018400000|2022-02-28 03:20:00|3653.1|3647.1|3654.4|3648.4|3656.1|3650.1|3653.1|3647.1|119
1646018700000|2022-02-28 03:25:00|3654.1|3648.1|3655.1|3649.1|3655.9|3649.9|3651.6|3645.6|107
1646019000000|2022-02-28 03:30:00|3655.4|3649.4|3652.1|3646.1|3656.4|3650.4|3651.9|3645.9|144
1646019300000|2022-02-28 03:35:00|3652.4|3646.4|3654.1|3648.1|3654.1|3648.1|3651.6|3645.6|46
1646019600000|2022-02-28 03:40:00|3653.9|3647.9|3653.6|3647.6|3654.4|3648.4|3651.6|3645.6|62
1646019900000|2022-02-28 03:45:00|3653.9|3647.9|3654.1|3648.1|3654.6|3648.6|3653.1|3647.1|110
1646020200000|2022-02-28 03:50:00|3654.4|3648.4|3656.9|3650.9|3656.9|3650.9|3652.9|3646.9|83
1646020500000|2022-02-28 03:55:00|3656.4|3650.4|3658.9|3652.9|3659.1|3653.1|3656.1|3650.1|56
1646020800000|2022-02-28 04:00:00|3659.4|3653.4|3659.6|3653.6|3660.1|3654.1|3657.9|3651.9|22
1646021100000|2022-02-28 04:05:00|3659.9|3653.9|3658.4|3652.4|3660.4|3654.4|3658.1|3652.1|31
1646021400000|2022-02-28 04:10:00|3658.6|3652.6|3657.9|3651.9|3658.9|3652.9|3654.9|3648.9|38
1646021700000|2022-02-28 04:15:00|3658.4|3652.4|3657.4|3651.4|3658.4|3652.4|3656.6|3650.6|12
1646022000000|2022-02-28 04:20:00|3657.6|3651.6|3658.9|3652.9|3659.4|3653.4|3657.6|3651.6|13
1646022300000|2022-02-28 04:25:00|3658.6|3652.6|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|22
1646022600000|2022-02-28 04:30:00|3658.9|3652.9|3662.1|3656.1|3662.1|3656.1|3658.1|3652.1|25
1646022900000|2022-02-28 04:35:00|3661.9|3655.9|3662.9|3656.9|3663.6|3657.6|3661.9|3655.9|36
1646023200000|2022-02-28 04:40:00|3663.1|3657.1|3662.4|3656.4|3663.4|3657.4|3661.9|3655.9|26
1646023500000|2022-02-28 04:45:00|3662.6|3656.6|3662.9|3656.9|3663.4|3657.4|3662.4|3656.4|20
1646023800000|2022-02-28 04:50:00|3662.6|3656.6|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|14
1646024100000|2022-02-28 04:55:00|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|8
1646024400000|2022-02-28 05:00:00|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|12
1646024700000|2022-02-28 05:05:00|3663.6|3657.6|3664.9|3658.9|3665.1|3659.1|3663.6|3657.6|21
1646025000000|2022-02-28 05:10:00|3665.1|3659.1|3664.4|3658.4|3665.9|3659.9|3664.4|3658.4|20
1646025300000|2022-02-28 05:15:00|3665.1|3659.1|3667.9|3661.9|3668.4|3662.4|3664.9|3658.9|44
1646025600000|2022-02-28 05:20:00|3668.1|3662.1|3667.9|3661.9|3668.4|3662.4|3667.4|3661.4|14
1646025900000|2022-02-28 05:25:00|3668.1|3662.1|3668.1|3662.1|3668.6|3662.6|3667.1|3661.1|30
1646026200000|2022-02-28 05:30:00|3668.4|3662.4|3663.1|3657.1|3670.4|3664.4|3662.6|3656.6|124
1646026500000|2022-02-28 05:35:00|3662.9|3656.9|3665.9|3659.9|3666.6|3660.6|3662.1|3656.1|127
1646026800000|2022-02-28 05:40:00|3666.1|3660.1|3663.4|3657.4|3666.1|3660.1|3663.1|3657.1|72
1646027100000|2022-02-28 05:45:00|3663.1|3657.1|3663.1|3657.1|3665.6|3659.6|3662.9|3656.9|47
1646027400000|2022-02-28 05:50:00|3662.9|3656.9|3662.4|3656.4|3663.9|3657.9|3662.1|3656.1|43
1646027700000|2022-02-28 05:55:00|3662.6|3656.6|3663.9|3657.9|3666.6|3660.6|3662.6|3656.6|117
1646028000000|2022-02-28 06:00:00|3664.1|3658.1|3664.4|3658.4|3665.4|3659.4|3662.9|3656.9|47
1646028300000|2022-02-28 06:05:00|3664.6|3658.6|3666.1|3660.1|3669.9|3663.9|3663.9|3657.9|66
1646028600000|2022-02-28 06:10:00|3666.4|3660.4|3666.9|3660.9|3667.1|3661.1|3663.9|3657.9|50
1646028900000|2022-02-28 06:15:00|3666.6|3660.6|3663.1|3657.1|3666.6|3660.6|3662.6|3656.6|108
1646029200000|2022-02-28 06:20:00|3663.4|3657.4|3665.4|3659.4|3665.9|3659.9|3661.4|3655.4|99
1646029500000|2022-02-28 06:25:00|3664.9|3658.9|3665.9|3659.9|3668.4|3662.4|3663.6|3657.6|100
1646029800000|2022-02-28 06:30:00|3666.1|3660.1|3664.9|3658.9|3667.4|3661.4|3664.9|3658.9|66
1646030100000|2022-02-28 06:35:00|3665.1|3659.1|3663.4|3657.4|3665.9|3659.9|3663.1|3657.1|47
1646030400000|2022-02-28 06:40:00|3663.1|3657.1|3670.1|3664.1|3670.4|3664.4|3661.9|3655.9|49
1646030700000|2022-02-28 06:45:00|3670.4|3664.4|3678.4|3672.4|3679.6|3673.6|3668.6|3662.6|137
1646031000000|2022-02-28 06:50:00|3678.6|3672.6|3680.1|3674.1|3681.4|3675.4|3678.4|3672.4|130
1646031300000|2022-02-28 06:55:00|3680.4|3674.4|3676.6|3670.6|3680.4|3674.4|3676.4|3670.4|125
1646031600000|2022-02-28 07:00:00|3676.4|3670.4|3676.9|3670.9|3680.6|3674.6|3673.9|3667.9|87
1646031900000|2022-02-28 07:05:00|3677.1|3671.1|3675.4|3669.4|3677.9|3671.9|3674.9|3668.9|39
1646032200000|2022-02-28 07:10:00|3675.6|3669.6|3668.6|3662.6|3676.6|3670.6|3668.1|3662.1|53
1646032500000|2022-02-28 07:15:00|3668.4|3662.4|3668.6|3662.6|3669.9|3663.9|3667.6|3661.6|33
1646032800000|2022-02-28 07:20:00|3667.4|3661.4|3666.6|3660.6|3667.6|3661.6|3665.6|3659.6|26
1646033100000|2022-02-28 07:25:00|3667.1|3661.1|3666.1|3660.1|3667.6|3661.6|3665.6|3659.6|25
1646033400000|2022-02-28 07:30:00|3667.1|3661.1|3662.6|3656.6|3668.4|3662.4|3662.6|3656.6|26
1646033700000|2022-02-28 07:35:00|3663.1|3657.1|3660.6|3654.6|3663.6|3657.6|3658.4|3652.4|59
1646034000000|2022-02-28 07:40:00|3660.9|3654.9|3659.6|3653.6|3662.1|3656.1|3659.4|3653.4|48
1646034300000|2022-02-28 07:45:00|3659.9|3653.9|3656.6|3650.6|3660.4|3654.4|3656.4|3650.4|30
1646034600000|2022-02-28 07:50:00|3656.9|3650.9|3659.9|3653.9|3659.9|3653.9|3656.9|3650.9|31
1646034900000|2022-02-28 07:55:00|3660.1|3654.1|3658.1|3652.1|3660.9|3654.9|3657.9|3651.9|21
1646035200000|2022-02-28 08:00:00|3658.4|3652.4|3657.9|3651.9|3662.1|3656.1|3655.4|3649.4|86
1646035500000|2022-02-28 08:05:00|3658.4|3652.4|3658.1|3652.1|3662.1|3656.1|3657.4|3651.4|49
1646035800000|2022-02-28 08:10:00|3657.9|3651.9|3658.6|3652.6|3659.1|3653.1|3656.4|3650.4|76
1646036100000|2022-02-28 08:15:00|3658.9|3652.9|3657.1|3651.1|3660.6|3654.6|3654.9|3648.9|62
1646036400000|2022-02-28 08:20:00|3657.4|3651.4|3657.9|3651.9|3659.6|3653.6|3657.1|3651.1|42
1646036700000|2022-02-28 08:25:00|3658.1|3652.1|3661.6|3655.6|3662.6|3656.6|3658.1|3652.1|64
1646037000000|2022-02-28 08:30:00|3661.9|3655.9|3663.9|3657.9|3664.9|3658.9|3660.4|3654.4|59
1646037300000|2022-02-28 08:35:00|3664.1|3658.1|3664.6|3658.6|3666.4|3660.4|3663.4|3657.4|49
1646037600000|2022-02-28 08:40:00|3664.9|3658.9|3661.9|3655.9|3664.9|3658.9|3661.6|3655.6|48
1646037900000|2022-02-28 08:45:00|3662.4|3656.4|3662.9|3656.9|3665.4|3659.4|3661.9|3655.9|30
1646038200000|2022-02-28 08:50:00|3663.1|3657.1|3661.9|3655.9|3664.4|3658.4|3661.9|3655.9|41
1646038500000|2022-02-28 08:55:00|3662.1|3656.1|3658.4|3652.4|3662.1|3656.1|3656.6|3650.6|91
1646038800000|2022-02-28 09:00:00|3657.9|3651.9|3664.4|3658.4|3664.4|3658.4|3657.9|3651.9|77
1646039100000|2022-02-28 09:05:00|3664.6|3658.6|3667.9|3661.9|3669.1|3663.1|3664.6|3658.6|46
1646039400000|2022-02-28 09:10:00|3668.1|3662.1|3671.4|3665.4|3671.9|3665.9|3668.1|3662.1|28
1646039700000|2022-02-28 09:15:00|3671.6|3665.6|3669.4|3663.4|3672.1|3666.1|3668.9|3662.9|24
1646040000000|2022-02-28 09:20:00|3669.9|3663.9|3663.6|3657.6|3670.1|3664.1|3663.6|3657.6|35
1646040300000|2022-02-28 09:25:00|3664.6|3658.6|3665.1|3659.1|3665.6|3659.6|3663.1|3657.1|50
1646040600000|2022-02-28 09:30:00|3664.9|3658.9|3666.1|3660.1|3667.4|3661.4|3664.9|3658.9|27
1646040900000|2022-02-28 09:35:00|3666.4|3660.4|3665.9|3659.9|3666.6|3660.6|3661.9|3655.9|46
1646041200000|2022-02-28 09:40:00|3666.1|3660.1|3666.9|3660.9|3667.4|3661.4|3665.6|3659.6|29
1646041500000|2022-02-28 09:45:00|3667.1|3661.1|3666.6|3660.6|3667.6|3661.6|3666.6|3660.6|23
1646041800000|2022-02-28 09:50:00|3666.9|3660.9|3663.6|3657.6|3667.4|3661.4|3663.4|3657.4|54
1646042100000|2022-02-28 09:55:00|3663.9|3657.9|3657.4|3651.4|3663.9|3657.9|3657.4|3651.4|40
1646042400000|2022-02-28 10:00:00|3657.6|3651.6|3659.6|3653.6|3661.1|3655.1|3657.1|3651.1|56
1646042700000|2022-02-28 10:05:00|3659.9|3653.9|3660.6|3654.6|3661.6|3655.6|3658.6|3652.6|62
1646043000000|2022-02-28 10:10:00|3660.4|3654.4|3658.9|3652.9|3661.1|3655.1|3658.4|3652.4|60
1646043300000|2022-02-28 10:15:00|3658.6|3652.6|3657.6|3651.6|3658.9|3652.9|3656.4|3650.4|39
1646043600000|2022-02-28 10:20:00|3657.4|3651.4|3657.4|3651.4|3658.4|3652.4|3657.1|3651.1|47
1646043900000|2022-02-28 10:25:00|3657.1|3651.1|3659.6|3653.6|3660.4|3654.4|3657.1|3651.1|61
1646044200000|2022-02-28 10:30:00|3659.4|3653.4|3656.6|3650.6|3659.4|3653.4|3655.1|3649.1|52
1646044500000|2022-02-28 10:35:00|3656.9|3650.9|3660.9|3654.9|3661.1|3655.1|3654.6|3648.6|73
1646044800000|2022-02-28 10:40:00|3660.4|3654.4|3655.1|3649.1|3660.9|3654.9|3654.1|3648.1|44
1646045100000|2022-02-28 10:45:00|3654.9|3648.9|3654.9|3648.9|3655.9|3649.9|3653.9|3647.9|35
1646045400000|2022-02-28 10:50:00|3654.4|3648.4|3654.4|3648.4|3655.4|3649.4|3652.1|3646.1|51
1646045700000|2022-02-28 10:55:00|3654.6|3648.6|3651.9|3645.9|3655.6|3649.6|3651.9|3645.9|57
1646046000000|2022-02-28 11:00:00|3651.6|3645.6|3649.6|3643.6|3652.1|3646.1|3649.6|3643.6|36
1646046300000|2022-02-28 11:05:00|3649.1|3643.1|3654.6|3648.6|3654.6|3648.6|3649.1|3643.1|43
1646046600000|2022-02-28 11:10:00|3654.4|3648.4|3654.4|3648.4|3657.4|3651.4|3654.1|3648.1|68
1646046900000|2022-02-28 11:15:00|3654.1|3648.1|3651.9|3645.9|3655.6|3649.6|3651.9|3645.9|47
1646047200000|2022-02-28 11:20:00|3651.6|3645.6|3651.9|3645.9|3652.1|3646.1|3650.6|3644.6|19
1646047500000|2022-02-28 11:25:00|3652.1|3646.1|3655.9|3649.9|3656.1|3650.1|3651.9|3645.9|60
1646047800000|2022-02-28 11:30:00|3655.6|3649.6|3654.4|3648.4|3655.9|3649.9|3654.4|3648.4|13
1646048100000|2022-02-28 11:35:00|3654.9|3648.9|3654.6|3648.6|3655.6|3649.6|3654.1|3648.1|28
1646048400000|2022-02-28 11:40:00|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3650.6|3644.6|56
1646048700000|2022-02-28 11:45:00|3655.4|3649.4|3658.9|3652.9|3660.4|3654.4|3655.4|3649.4|83
1646049000000|2022-02-28 11:50:00|3659.4|3653.4|3652.6|3646.6|3659.4|3653.4|3652.6|3646.6|42
1646049300000|2022-02-28 11:55:00|3653.1|3647.1|3655.1|3649.1|3655.6|3649.6|3652.6|3646.6|47
1646049600000|2022-02-28 12:00:00|3655.4|3649.4|3658.4|3652.4|3659.6|3653.6|3655.4|3649.4|58
1646049900000|2022-02-28 12:05:00|3658.9|3652.9|3656.4|3650.4|3659.4|3653.4|3655.9|3649.9|43
1646050200000|2022-02-28 12:10:00|3656.6|3650.6|3654.6|3648.6|3657.4|3651.4|3654.6|3648.6|54
1646050500000|2022-02-28 12:15:00|3655.1|3649.1|3659.1|3653.1|3659.1|3653.1|3655.1|3649.1|44
1646050800000|2022-02-28 12:20:00|3658.6|3652.6|3661.6|3655.6|3665.4|3659.4|3657.9|3651.9|49
1646051100000|2022-02-28 12:25:00|3662.1|3656.1|3664.4|3658.4|3664.4|3658.4|3659.6|3653.6|66
1646051400000|2022-02-28 12:30:00|3664.1|3658.1|3665.1|3659.1|3667.9|3661.9|3661.6|3655.6|86
1646051700000|2022-02-28 12:35:00|3664.6|3658.6|3669.9|3663.9|3670.6|3664.6|3663.4|3657.4|104
1646052000000|2022-02-28 12:40:00|3669.6|3663.6|3666.9|3660.9|3671.6|3665.6|3666.4|3660.4|97
1646052300000|2022-02-28 12:45:00|3667.4|3661.4|3669.4|3663.4|3669.9|3663.9|3665.6|3659.6|110
1646052600000|2022-02-28 12:50:00|3669.9|3663.9|3673.6|3667.6|3674.6|3668.6|3669.6|3663.6|110
1646052900000|2022-02-28 12:55:00|3673.4|3667.4|3672.9|3666.9|3676.4|3670.4|3669.1|3663.1|151
1646053200000|2022-02-28 13:00:00|3673.4|3667.4|3687.4|3681.4|3689.6|3683.6|3670.9|3664.9|324
1646053500000|2022-02-28 13:05:00|3687.6|3681.6|3680.9|3674.9|3690.9|3684.9|3677.6|3671.6|230
1646053800000|2022-02-28 13:10:00|3681.4|3675.4|3685.9|3679.9|3689.1|3683.1|3673|3667|209
1646054100000|2022-02-28 13:15:00|3685.6|3679.6|3687.1|3681.1|3687.6|3681.6|3683.9|3677.9|145
1646054400000|2022-02-28 13:20:00|3687.4|3681.4|3689.6|3683.6|3689.9|3683.9|3686.1|3680.1|65
1646054700000|2022-02-28 13:25:00|3689.4|3683.4|3691.1|3685.1|3693.6|3687.6|3689.1|3683.1|79
1646055000000|2022-02-28 13:30:00|3691.4|3685.4|3691.1|3685.1|3693.4|3687.4|3690.1|3684.1|72
1646055300000|2022-02-28 13:35:00|3691.4|3685.4|3690.4|3684.4|3692.1|3686.1|3688.6|3682.6|64
1646055600000|2022-02-28 13:40:00|3689.9|3683.9|3690.1|3684.1|3691.4|3685.4|3689.1|3683.1|54
1646055900000|2022-02-28 13:45:00|3689.9|3683.9|3690.6|3684.6|3690.9|3684.9|3688.4|3682.4|47
1646056200000|2022-02-28 13:50:00|3690.9|3684.9|3688.4|3682.4|3690.9|3684.9|3686.1|3680.1|76
1646056500000|2022-02-28 13:55:00|3688.1|3682.1|3691.9|3685.9|3692.1|3686.1|3685.6|3679.6|70
1646056800000|2022-02-28 14:00:00|3692.1|3686.1|3699.1|3693.1|3700.1|3694.1|3689.1|3683.1|150
1646057100000|2022-02-28 14:05:00|3699.4|3693.4|3701.9|3695.9|3706.9|3700.9|3696.6|3690.6|163
1646057400000|2022-02-28 14:10:00|3702.4|3696.4|3692.4|3686.4|3702.4|3696.4|3691.1|3685.1|125
1646057700000|2022-02-28 14:15:00|3692.1|3686.1|3685.9|3679.9|3692.9|3686.9|3685.4|3679.4|112
1646058000000|2022-02-28 14:20:00|3686.1|3680.1|3691.1|3685.1|3692.6|3686.6|3684.6|3678.6|87
1646058300000|2022-02-28 14:25:00|3690.6|3684.6|3694.1|3688.1|3696.9|3690.9|3690.6|3684.6|48
1646058600000|2022-02-28 14:30:00|3693.9|3687.9|3695.1|3689.1|3696.1|3690.1|3692.9|3686.9|126
1646058900000|2022-02-28 14:35:00|3696.1|3690.1|3701.4|3695.4|3702.4|3696.4|3696.1|3690.1|150
1646059200000|2022-02-28 14:40:00|3701.6|3695.6|3709.4|3703.4|3719.6|3713.6|3700.6|3694.6|197
1646059500000|2022-02-28 14:45:00|3709.6|3703.6|3714.6|3708.6|3716.9|3710.9|3708.9|3702.9|206
1646059800000|2022-02-28 14:50:00|3715.1|3709.1|3704.9|3698.9|3715.1|3709.1|3704.9|3698.9|95
1646060100000|2022-02-28 14:55:00|3705.1|3699.1|3704.1|3698.1|3707.4|3701.4|3701.9|3695.9|104
1646060400000|2022-02-28 15:00:00|3703.9|3697.9|3705.6|3699.6|3707.1|3701.1|3703.6|3697.6|90
1646060700000|2022-02-28 15:05:00|3705.9|3699.9|3706.4|3700.4|3707.4|3701.4|3703.1|3697.1|78
1646061000000|2022-02-28 15:10:00|3705.6|3699.6|3704.6|3698.6|3707.1|3701.1|3701.6|3695.6|51
1646061300000|2022-02-28 15:15:00|3704.4|3698.4|3705.9|3699.9|3708.1|3702.1|3703.6|3697.6|56
1646061600000|2022-02-28 15:20:00|3705.6|3699.6|3700.1|3694.1|3707.9|3701.9|3697.4|3691.4|101
1646061900000|2022-02-28 15:25:00|3699.9|3693.9|3695.4|3689.4|3701.1|3695.1|3695.4|3689.4|95
1646062200000|2022-02-28 15:30:00|3695.6|3689.6|3689.1|3683.1|3696.4|3690.4|3688.6|3682.6|172
1646062500000|2022-02-28 15:35:00|3689.6|3683.6|3689.1|3683.1|3692.1|3686.1|3688.9|3682.9|137
1646062800000|2022-02-28 15:40:00|3689.4|3683.4|3687.4|3681.4|3690.4|3684.4|3684.6|3678.6|87
1646063100000|2022-02-28 15:45:00|3687.1|3681.1|3679.9|3673.9|3687.4|3681.4|3678.1|3672.1|120
1646063400000|2022-02-28 15:50:00|3678.8|3672.8|3677.1|3671.1|3680.1|3674.1|3675.9|3669.9|108
1646063700000|2022-02-28 15:55:00|3677.4|3671.4|3670.4|3664.4|3677.6|3671.6|3664.1|3658.1|312
1646064000000|2022-02-28 16:00:00|3669.9|3663.9|3669.4|3663.4|3674.4|3668.4|3668.1|3662.1|86
1646064300000|2022-02-28 16:05:00|3669.1|3663.1|3668.6|3662.6|3671.4|3665.4|3667.9|3661.9|61
1646064600000|2022-02-28 16:10:00|3668.9|3662.9|3666.1|3660.1|3669.4|3663.4|3665.9|3659.9|40
1646064900000|2022-02-28 16:15:00|3665.9|3659.9|3663.9|3657.9|3668.6|3662.6|3663.6|3657.6|117
1646065200000|2022-02-28 16:20:00|3663.6|3657.6|3662.6|3656.6|3665.6|3659.6|3660.1|3654.1|116
1646065500000|2022-02-28 16:25:00|3662.4|3656.4|3666.1|3660.1|3667.9|3661.9|3662.4|3656.4|127
1646065800000|2022-02-28 16:30:00|3665.9|3659.9|3661.4|3655.4|3666.6|3660.6|3660.9|3654.9|126
1646066100000|2022-02-28 16:35:00|3661.1|3655.1|3660.4|3654.4|3661.6|3655.6|3658.1|3652.1|99
1646066400000|2022-02-28 16:40:00|3660.1|3654.1|3660.6|3654.6|3662.4|3656.4|3658.1|3652.1|99
1646066700000|2022-02-28 16:45:00|3660.9|3654.9|3660.1|3654.1|3661.1|3655.1|3658.4|3652.4|107
1646067000000|2022-02-28 16:50:00|3659.9|3653.9|3660.4|3654.4|3661.1|3655.1|3658.4|3652.4|48
1646067300000|2022-02-28 16:55:00|3661.1|3655.1|3662.6|3656.6|3662.9|3656.9|3659.4|3653.4|92
1646067600000|2022-02-28 17:00:00|3662.9|3656.9|3660.6|3654.6|3663.6|3657.6|3659.9|3653.9|75
1646067900000|2022-02-28 17:05:00|3660.9|3654.9|3659.6|3653.6|3663.6|3657.6|3658.6|3652.6|57
1646068200000|2022-02-28 17:10:00|3659.9|3653.9|3654.4|3648.4|3659.9|3653.9|3653.1|3647.1|44
1646068500000|2022-02-28 17:15:00|3654.6|3648.6|3652.1|3646.1|3655.9|3649.9|3650.9|3644.9|64
1646068800000|2022-02-28 17:20:00|3651.9|3645.9|3651.4|3645.4|3657.1|3651.1|3651.4|3645.4|56
1646069100000|2022-02-28 17:25:00|3651.1|3645.1|3648.9|3642.9|3651.1|3645.1|3648.6|3642.6|33
1646069400000|2022-02-28 17:30:00|3649.1|3643.1|3650.1|3644.1|3650.4|3644.4|3648.9|3642.9|30
1646069700000|2022-02-28 17:35:00|3650.4|3644.4|3649.9|3643.9|3650.9|3644.9|3649.1|3643.1|43
1646070000000|2022-02-28 17:40:00|3649.6|3643.6|3650.1|3644.1|3652.6|3646.6|3649.6|3643.6|24
1646070300000|2022-02-28 17:45:00|3649.9|3643.9|3654.1|3648.1|3654.4|3648.4|3649.1|3643.1|16
1646070600000|2022-02-28 17:50:00|3654.4|3648.4|3655.1|3649.1|3657.1|3651.1|3653.1|3647.1|74
1646070900000|2022-02-28 17:55:00|3654.6|3648.6|3657.4|3651.4|3661|3655|3654|3648|89
1646096400000|2022-03-01 01:00:00|3665.6|3659.6|3666.9|3660.9|3667.1|3661.1|3661.6|3655.6|71
1646096700000|2022-03-01 01:05:00|3666.6|3660.6|3667.4|3661.4|3670.6|3664.6|3666.4|3660.4|125
1646097000000|2022-03-01 01:10:00|3668.4|3662.4|3669.9|3663.9|3671.4|3665.4|3667.1|3661.1|69
1646097300000|2022-03-01 01:15:00|3670.1|3664.1|3672.4|3666.4|3673.4|3667.4|3670.1|3664.1|36
1646097600000|2022-03-01 01:20:00|3672.6|3666.6|3672.6|3666.6|3674.4|3668.4|3671.6|3665.6|89
1646097900000|2022-03-01 01:25:00|3673.1|3667.1|3677.6|3671.6|3677.6|3671.6|3672.6|3666.6|22
1646098200000|2022-03-01 01:30:00|3677.4|3671.4|3678.9|3672.9|3679.4|3673.4|3675.6|3669.6|76
1646098500000|2022-03-01 01:35:00|3679.1|3673.1|3682.4|3676.4|3683.1|3677.1|3677.4|3671.4|122
1646098800000|2022-03-01 01:40:00|3682.6|3676.6|3684.6|3678.6|3686.1|3680.1|3681.1|3675.1|224
1646099100000|2022-03-01 01:45:00|3683.6|3677.6|3684.9|3678.9|3688.6|3682.6|3683.4|3677.4|336
1646099400000|2022-03-01 01:50:00|3685.4|3679.4|3682.9|3676.9|3686.6|3680.6|3681.6|3675.6|163
1646099700000|2022-03-01 01:55:00|3683.4|3677.4|3683.9|3677.9|3686.6|3680.6|3683.1|3677.1|88
1646100000000|2022-03-01 02:00:00|3684.6|3678.6|3684.1|3678.1|3686.1|3680.1|3683.6|3677.6|91
1646100300000|2022-03-01 02:05:00|3684.4|3678.4|3682.4|3676.4|3684.4|3678.4|3681.1|3675.1|99
1646100600000|2022-03-01 02:10:00|3682.9|3676.9|3672.9|3666.9|3682.9|3676.9|3671.6|3665.6|151
1646100900000|2022-03-01 02:15:00|3673.1|3667.1|3673.6|3667.6|3675.6|3669.6|3673.1|3667.1|62
1646101200000|2022-03-01 02:20:00|3673.9|3667.9|3676.1|3670.1|3676.4|3670.4|3673.6|3667.6|23
1646101500000|2022-03-01 02:25:00|3676.6|3670.6|3674.4|3668.4|3681.1|3675.1|3674.1|3668.1|25
1646101800000|2022-03-01 02:30:00|3673.9|3667.9|3670.1|3664.1|3673.9|3667.9|3669.4|3663.4|169
1646102100000|2022-03-01 02:35:00|3670.6|3664.6|3671.6|3665.6|3673.9|3667.9|3668.4|3662.4|114
1646102400000|2022-03-01 02:40:00|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3669.9|3663.9|109
1646102700000|2022-03-01 02:45:00|3672.9|3666.9|3673.1|3667.1|3674.1|3668.1|3671.9|3665.9|50
1646103000000|2022-03-01 02:50:00|3672.9|3666.9|3673.9|3667.9|3675.6|3669.6|3672.6|3666.6|134
1646103300000|2022-03-01 02:55:00|3674.1|3668.1|3674.1|3668.1|3674.6|3668.6|3672.1|3666.1|51
1646103600000|2022-03-01 03:00:00|3674.6|3668.6|3674.6|3668.6|3675.4|3669.4|3670.1|3664.1|67
1646103900000|2022-03-01 03:05:00|3674.4|3668.4|3672.1|3666.1|3674.6|3668.6|3671.9|3665.9|89
1646104200000|2022-03-01 03:10:00|3671.9|3665.9|3672.4|3666.4|3674.4|3668.4|3671.6|3665.6|46
1646104500000|2022-03-01 03:15:00|3672.9|3666.9|3674.6|3668.6|3675.4|3669.4|3672.9|3666.9|38
1646104800000|2022-03-01 03:20:00|3674.4|3668.4|3673.9|3667.9|3674.6|3668.6|3672.9|3666.9|46
1646105100000|2022-03-01 03:25:00|3673.6|3667.6|3671.1|3665.1|3675.6|3669.6|3670.4|3664.4|81
1646105400000|2022-03-01 03:30:00|3671.4|3665.4|3669.1|3663.1|3671.6|3665.6|3668.4|3662.4|29
1646105700000|2022-03-01 03:35:00|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|11
1646106000000|2022-03-01 03:40:00|3669.9|3663.9|3671.9|3665.9|3671.9|3665.9|3669.4|3663.4|10
1646106300000|2022-03-01 03:45:00|3671.6|3665.6|3673.1|3667.1|3673.1|3667.1|3671.1|3665.1|24
1646106600000|2022-03-01 03:50:00|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|14
1646106900000|2022-03-01 03:55:00|3672.9|3666.9|3674.4|3668.4|3674.4|3668.4|3672.9|3666.9|8
1646107200000|2022-03-01 04:00:00|3674.6|3668.6|3675.1|3669.1|3675.4|3669.4|3674.4|3668.4|31
1646107500000|2022-03-01 04:05:00|3675.6|3669.6|3676.4|3670.4|3676.6|3670.6|3675.6|3669.6|20
1646107800000|2022-03-01 04:10:00|3676.6|3670.6|3678.1|3672.1|3678.4|3672.4|3676.1|3670.1|23
1646108100000|2022-03-01 04:15:00|3678.4|3672.4|3677.9|3671.9|3679.1|3673.1|3677.4|3671.4|9
1646108400000|2022-03-01 04:20:00|3678.4|3672.4|3676.6|3670.6|3678.4|3672.4|3676.4|3670.4|13
1646108700000|2022-03-01 04:25:00|3676.4|3670.4|3676.9|3670.9|3677.1|3671.1|3676.1|3670.1|6
1646109000000|2022-03-01 04:30:00|3676.6|3670.6|3676.4|3670.4|3676.9|3670.9|3675.4|3669.4|13
1646109300000|2022-03-01 04:35:00|3676.6|3670.6|3677.9|3671.9|3678.1|3672.1|3676.6|3670.6|6
1646109600000|2022-03-01 04:40:00|3678.1|3672.1|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|9
1646109900000|2022-03-01 04:45:00|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.6|3671.6|6
1646110200000|2022-03-01 04:50:00|3677.6|3671.6|3675.9|3669.9|3677.6|3671.6|3675.9|3669.9|5
1646110500000|2022-03-01 04:55:00|3676.1|3670.1|3674.9|3668.9|3676.6|3670.6|3674.6|3668.6|13
1646110800000|2022-03-01 05:00:00|3675.1|3669.1|3674.4|3668.4|3675.4|3669.4|3674.1|3668.1|5
1646111100000|2022-03-01 05:05:00|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1646111400000|2022-03-01 05:10:00|3674.9|3668.9|3674.9|3668.9|3675.6|3669.6|3674.6|3668.6|6
1646111700000|2022-03-01 05:15:00|3675.4|3669.4|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|3
1646112000000|2022-03-01 05:20:00|3677.1|3671.1|3676.1|3670.1|3677.1|3671.1|3674.6|3668.6|17
1646112300000|2022-03-01 05:25:00|3675.9|3669.9|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|3
1646112600000|2022-03-01 05:30:00|3675.6|3669.6|3678.9|3672.9|3681.9|3675.9|3674.9|3668.9|102
1646112900000|2022-03-01 05:35:00|3679.1|3673.1|3677.6|3671.6|3679.9|3673.9|3675.6|3669.6|56
1646113200000|2022-03-01 05:40:00|3677.9|3671.9|3676.6|3670.6|3677.9|3671.9|3675.1|3669.1|81
1646113500000|2022-03-01 05:45:00|3676.9|3670.9|3675.6|3669.6|3678.6|3672.6|3675.1|3669.1|95
1646113800000|2022-03-01 05:50:00|3676.1|3670.1|3679.1|3673.1|3679.6|3673.6|3676.1|3670.1|202
1646114100000|2022-03-01 05:55:00|3679.4|3673.4|3677.6|3671.6|3681.6|3675.6|3677.6|3671.6|69
1646114400000|2022-03-01 06:00:00|3677.9|3671.9|3679.4|3673.4|3680.6|3674.6|3677.6|3671.6|72
1646114700000|2022-03-01 06:05:00|3679.1|3673.1|3679.1|3673.1|3680.1|3674.1|3677.9|3671.9|160
1646115000000|2022-03-01 06:10:00|3678.6|3672.6|3679.6|3673.6|3680.1|3674.1|3678.4|3672.4|38
1646115300000|2022-03-01 06:15:00|3679.4|3673.4|3680.4|3674.4|3681.9|3675.9|3679.1|3673.1|53
1646115600000|2022-03-01 06:20:00|3680.9|3674.9|3684.6|3678.6|3685.1|3679.1|3680.9|3674.9|68
1646115900000|2022-03-01 06:25:00|3684.9|3678.9|3686.1|3680.1|3686.9|3680.9|3682.9|3676.9|238
1646116200000|2022-03-01 06:30:00|3686.4|3680.4|3686.9|3680.9|3688.1|3682.1|3683.4|3677.4|210
1646116500000|2022-03-01 06:35:00|3687.6|3681.6|3687.6|3681.6|3688.9|3682.9|3685.1|3679.1|157
1646116800000|2022-03-01 06:40:00|3687.9|3681.9|3686.9|3680.9|3688.6|3682.6|3684.9|3678.9|128
1646117100000|2022-03-01 06:45:00|3687.1|3681.1|3680.4|3674.4|3687.4|3681.4|3678.6|3672.6|59
1646117400000|2022-03-01 06:50:00|3680.6|3674.6|3684.4|3678.4|3684.9|3678.9|3678.6|3672.6|143
1646117700000|2022-03-01 06:55:00|3684.9|3678.9|3680.4|3674.4|3686.1|3680.1|3678.9|3672.9|206
1646118000000|2022-03-01 07:00:00|3680.6|3674.6|3686.9|3680.9|3689.1|3683.1|3680.6|3674.6|34
1646118300000|2022-03-01 07:05:00|3687.1|3681.1|3687.1|3681.1|3690.6|3684.6|3687.1|3681.1|46
1646118600000|2022-03-01 07:10:00|3684.9|3678.9|3680.6|3674.6|3684.9|3678.9|3680.6|3674.6|15
1646118900000|2022-03-01 07:15:00|3681.1|3675.1|3684.9|3678.9|3685.1|3679.1|3681.1|3675.1|20
1646119200000|2022-03-01 07:20:00|3685.1|3679.1|3688.4|3682.4|3688.4|3682.4|3684.9|3678.9|15
1646119500000|2022-03-01 07:25:00|3688.6|3682.6|3688.1|3682.1|3689.4|3683.4|3687.4|3681.4|18
1646119800000|2022-03-01 07:30:00|3687.9|3681.9|3690.1|3684.1|3690.4|3684.4|3686.4|3680.4|26
1646120100000|2022-03-01 07:35:00|3690.4|3684.4|3692.1|3686.1|3697.1|3691.1|3690.4|3684.4|50
1646120400000|2022-03-01 07:40:00|3691.9|3685.9|3687.9|3681.9|3691.9|3685.9|3685.6|3679.6|38
1646120700000|2022-03-01 07:45:00|3687.6|3681.6|3690.1|3684.1|3690.1|3684.1|3687.4|3681.4|10
1646121000000|2022-03-01 07:50:00|3691.4|3685.4|3690.4|3684.4|3693.1|3687.1|3688.9|3682.9|35
1646121300000|2022-03-01 07:55:00|3690.9|3684.9|3691.4|3685.4|3693.9|3687.9|3689.1|3683.1|71
1646121600000|2022-03-01 08:00:00|3691.6|3685.6|3691.6|3685.6|3691.9|3685.9|3688.6|3682.6|61
1646121900000|2022-03-01 08:05:00|3691.9|3685.9|3688.9|3682.9|3692.4|3686.4|3688.6|3682.6|28
1646122200000|2022-03-01 08:10:00|3689.1|3683.1|3691.6|3685.6|3692.9|3686.9|3689.1|3683.1|28
1646122500000|2022-03-01 08:15:00|3692.1|3686.1|3696.4|3690.4|3696.9|3690.9|3691.4|3685.4|43
1646122800000|2022-03-01 08:20:00|3696.6|3690.6|3700.6|3694.6|3703.1|3697.1|3696.6|3690.6|65
1646123100000|2022-03-01 08:25:00|3701.1|3695.1|3700.1|3694.1|3703.6|3697.6|3699.9|3693.9|54
1646123400000|2022-03-01 08:30:00|3700.4|3694.4|3700.4|3694.4|3703.1|3697.1|3698.6|3692.6|58
1646123700000|2022-03-01 08:35:00|3700.6|3694.6|3700.9|3694.9|3702.6|3696.6|3700.4|3694.4|38
1646124000000|2022-03-01 08:40:00|3701.1|3695.1|3701.9|3695.9|3702.9|3696.9|3700.4|3694.4|40
1646124300000|2022-03-01 08:45:00|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3700.1|3694.1|51
1646124600000|2022-03-01 08:50:00|3701.6|3695.6|3701.1|3695.1|3702.4|3696.4|3700.6|3694.6|60
1646124900000|2022-03-01 08:55:00|3701.6|3695.6|3707.4|3701.4|3709.4|3703.4|3701.4|3695.4|74
1646125200000|2022-03-01 09:00:00|3707.6|3701.6|3707.1|3701.1|3710.4|3704.4|3704.9|3698.9|38
1646125500000|2022-03-01 09:05:00|3707.4|3701.4|3709.9|3703.9|3711.1|3705.1|3706.9|3700.9|83
1646125800000|2022-03-01 09:10:00|3709.1|3703.1|3709.9|3703.9|3710.1|3704.1|3708.4|3702.4|69
1646126100000|2022-03-01 09:15:00|3710.1|3704.1|3709.1|3703.1|3710.6|3704.6|3708.1|3702.1|48
1646126400000|2022-03-01 09:20:00|3708.9|3702.9|3716.4|3710.4|3716.4|3710.4|3708.6|3702.6|44
1646126700000|2022-03-01 09:25:00|3715.1|3709.1|3718.9|3712.9|3719.6|3713.6|3714.4|3708.4|41
1646127000000|2022-03-01 09:30:00|3719.4|3713.4|3719.9|3713.9|3725.4|3719.4|3719.4|3713.4|81
1646127300000|2022-03-01 09:35:00|3719.6|3713.6|3719.4|3713.4|3721.9|3715.9|3716.6|3710.6|99
1646127600000|2022-03-01 09:40:00|3718.1|3712.1|3720.9|3714.9|3722.6|3716.6|3717.9|3711.9|57
1646127900000|2022-03-01 09:45:00|3721.4|3715.4|3719.6|3713.6|3721.4|3715.4|3717.1|3711.1|29
1646128200000|2022-03-01 09:50:00|3718.9|3712.9|3713.9|3707.9|3719.4|3713.4|3712.1|3706.1|92
1646128500000|2022-03-01 09:55:00|3714.1|3708.1|3714.9|3708.9|3716.4|3710.4|3711.9|3705.9|66
1646128800000|2022-03-01 10:00:00|3715.4|3709.4|3707.6|3701.6|3715.9|3709.9|3707.1|3701.1|77
1646129100000|2022-03-01 10:05:00|3707.9|3701.9|3705.9|3699.9|3710.4|3704.4|3705.6|3699.6|69
1646129400000|2022-03-01 10:10:00|3705.6|3699.6|3699.1|3693.1|3705.6|3699.6|3697.1|3691.1|78
1646129700000|2022-03-01 10:15:00|3698.9|3692.9|3701.4|3695.4|3702.4|3696.4|3697.6|3691.6|68
1646130000000|2022-03-01 10:20:00|3701.6|3695.6|3702.4|3696.4|3702.9|3696.9|3700.9|3694.9|31
1646130300000|2022-03-01 10:25:00|3702.6|3696.6|3708.9|3702.9|3709.1|3703.1|3699.1|3693.1|44
1646130600000|2022-03-01 10:30:00|3709.1|3703.1|3708.4|3702.4|3709.6|3703.6|3706.9|3700.9|66
1646130900000|2022-03-01 10:35:00|3708.6|3702.6|3708.9|3702.9|3710.4|3704.4|3707.6|3701.6|61
1646131200000|2022-03-01 10:40:00|3708.6|3702.6|3716.4|3710.4|3718.6|3712.6|3708.6|3702.6|69
1646131500000|2022-03-01 10:45:00|3716.6|3710.6|3716.6|3710.6|3720.4|3714.4|3716.4|3710.4|61
1646131800000|2022-03-01 10:50:00|3716.9|3710.9|3715.9|3709.9|3716.9|3710.9|3712.9|3706.9|57
1646132100000|2022-03-01 10:55:00|3715.6|3709.6|3715.9|3709.9|3716.6|3710.6|3714.9|3708.9|29
1646132400000|2022-03-01 11:00:00|3715.6|3709.6|3716.4|3710.4|3717.6|3711.6|3715.1|3709.1|51
1646132700000|2022-03-01 11:05:00|3716.1|3710.1|3717.6|3711.6|3717.6|3711.6|3713.4|3707.4|65
1646133000000|2022-03-01 11:10:00|3718.4|3712.4|3721.9|3715.9|3722.9|3716.9|3718.4|3712.4|25
1646133300000|2022-03-01 11:15:00|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|19
1646133600000|2022-03-01 11:20:00|3723.4|3717.4|3723.9|3717.9|3725.6|3719.6|3723.4|3717.4|49
1646133900000|2022-03-01 11:25:00|3723.6|3717.6|3721.1|3715.1|3723.9|3717.9|3719.9|3713.9|48
1646134200000|2022-03-01 11:30:00|3720.6|3714.6|3721.1|3715.1|3723.4|3717.4|3719.6|3713.6|65
1646134500000|2022-03-01 11:35:00|3721.4|3715.4|3721.9|3715.9|3722.6|3716.6|3720.9|3714.9|25
1646134800000|2022-03-01 11:40:00|3722.1|3716.1|3725.4|3719.4|3725.6|3719.6|3721.6|3715.6|32
1646135100000|2022-03-01 11:45:00|3725.1|3719.1|3724.6|3718.6|3725.6|3719.6|3722.1|3716.1|54
1646135400000|2022-03-01 11:50:00|3724.9|3718.9|3722.9|3716.9|3724.9|3718.9|3722.9|3716.9|20
1646135700000|2022-03-01 11:55:00|3723.1|3717.1|3723.4|3717.4|3724.4|3718.4|3723.1|3717.1|59
1646136000000|2022-03-01 12:00:00|3722.6|3716.6|3724.9|3718.9|3725.4|3719.4|3722.1|3716.1|33
1646136300000|2022-03-01 12:05:00|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3723.1|3717.1|28
1646136600000|2022-03-01 12:10:00|3724.4|3718.4|3725.1|3719.1|3725.9|3719.9|3724.4|3718.4|23
1646136900000|2022-03-01 12:15:00|3724.9|3718.9|3727.1|3721.1|3727.4|3721.4|3724.4|3718.4|31
1646137200000|2022-03-01 12:20:00|3726.6|3720.6|3727.9|3721.9|3729.4|3723.4|3722.1|3716.1|63
1646137500000|2022-03-01 12:25:00|3727.6|3721.6|3724.1|3718.1|3728.1|3722.1|3724.1|3718.1|27
1646137800000|2022-03-01 12:30:00|3724.6|3718.6|3722.1|3716.1|3726.9|3720.9|3720.6|3714.6|77
1646138100000|2022-03-01 12:35:00|3722.4|3716.4|3727.1|3721.1|3727.9|3721.9|3722.4|3716.4|57
1646138400000|2022-03-01 12:40:00|3726.6|3720.6|3723.9|3717.9|3727.4|3721.4|3723.9|3717.9|60
1646138700000|2022-03-01 12:45:00|3723.4|3717.4|3724.6|3718.6|3724.6|3718.6|3718.6|3712.6|108
1646139000000|2022-03-01 12:50:00|3724.9|3718.9|3724.6|3718.6|3726.1|3720.1|3720.4|3714.4|80
1646139300000|2022-03-01 12:55:00|3724.4|3718.4|3722.4|3716.4|3724.6|3718.6|3719.9|3713.9|110
1646139600000|2022-03-01 13:00:00|3722.6|3716.6|3723.1|3717.1|3725.1|3719.1|3718.9|3712.9|334
1646139900000|2022-03-01 13:05:00|3723.4|3717.4|3725.1|3719.1|3725.6|3719.6|3718.4|3712.4|198
1646140200000|2022-03-01 13:10:00|3725.4|3719.4|3730.4|3724.4|3730.4|3724.4|3724.4|3718.4|188
1646140500000|2022-03-01 13:15:00|3730.6|3724.6|3723.6|3717.6|3731.6|3725.6|3722.6|3716.6|190
1646140800000|2022-03-01 13:20:00|3723.9|3717.9|3729.6|3723.6|3730.6|3724.6|3722.9|3716.9|125
1646141100000|2022-03-01 13:25:00|3729.9|3723.9|3730.6|3724.6|3732.1|3726.1|3729.4|3723.4|65
1646141400000|2022-03-01 13:30:00|3730.4|3724.4|3732.4|3726.4|3732.9|3726.9|3730.1|3724.1|63
1646141700000|2022-03-01 13:35:00|3732.9|3726.9|3737.4|3731.4|3738.9|3732.9|3732.4|3726.4|125
1646142000000|2022-03-01 13:40:00|3737.9|3731.9|3737.6|3731.6|3739.4|3733.4|3734.9|3728.9|139
1646142300000|2022-03-01 13:45:00|3737.9|3731.9|3736.6|3730.6|3737.9|3731.9|3735.9|3729.9|72
1646142600000|2022-03-01 13:50:00|3736.9|3730.9|3737.6|3731.6|3738.1|3732.1|3736.4|3730.4|51
1646142900000|2022-03-01 13:55:00|3737.9|3731.9|3737.4|3731.4|3739.6|3733.6|3736.4|3730.4|115
1646143200000|2022-03-01 14:00:00|3736.9|3730.9|3733.9|3727.9|3737.1|3731.1|3732.9|3726.9|96
1646143500000|2022-03-01 14:05:00|3734.4|3728.4|3738.9|3732.9|3738.9|3732.9|3733.9|3727.9|60
1646143800000|2022-03-01 14:10:00|3739.1|3733.1|3733.4|3727.4|3739.1|3733.1|3733.4|3727.4|72
1646144100000|2022-03-01 14:15:00|3733.6|3727.6|3718.4|3712.4|3734.6|3728.6|3716.9|3710.9|111
1646144400000|2022-03-01 14:20:00|3717.9|3711.9|3725.4|3719.4|3725.6|3719.6|3717.9|3711.9|107
1646144700000|2022-03-01 14:25:00|3725.6|3719.6|3730.4|3724.4|3730.4|3724.4|3724.1|3718.1|45
1646145000000|2022-03-01 14:30:00|3730.6|3724.6|3732.9|3726.9|3735.1|3729.1|3730.6|3724.6|114
1646145300000|2022-03-01 14:35:00|3732.6|3726.6|3737.1|3731.1|3737.4|3731.4|3732.6|3726.6|83
1646145600000|2022-03-01 14:40:00|3736.9|3730.9|3735.9|3729.9|3737.9|3731.9|3735.6|3729.6|164
1646145900000|2022-03-01 14:45:00|3736.1|3730.1|3738.9|3732.9|3741.1|3735.1|3736.1|3730.1|100
1646146200000|2022-03-01 14:50:00|3739.1|3733.1|3736.4|3730.4|3739.4|3733.4|3736.4|3730.4|122
1646146500000|2022-03-01 14:55:00|3736.1|3730.1|3738.1|3732.1|3739.1|3733.1|3735.6|3729.6|91
1646146800000|2022-03-01 15:00:00|3738.4|3732.4|3736.6|3730.6|3738.6|3732.6|3734.4|3728.4|101
1646147100000|2022-03-01 15:05:00|3736.1|3730.1|3737.1|3731.1|3737.6|3731.6|3732.9|3726.9|129
1646147400000|2022-03-01 15:10:00|3736.9|3730.9|3734.4|3728.4|3737.4|3731.4|3733.4|3727.4|114
1646147700000|2022-03-01 15:15:00|3734.6|3728.6|3737.4|3731.4|3737.4|3731.4|3730.4|3724.4|116
1646148000000|2022-03-01 15:20:00|3737.1|3731.1|3740.4|3734.4|3741.6|3735.6|3735.1|3729.1|123
1646148300000|2022-03-01 15:25:00|3740.1|3734.1|3738.9|3732.9|3740.9|3734.9|3736.1|3730.1|102
1646148600000|2022-03-01 15:30:00|3738.6|3732.6|3739.9|3733.9|3742.4|3736.4|3738.6|3732.6|126
1646148900000|2022-03-01 15:35:00|3740.4|3734.4|3740.4|3734.4|3742.1|3736.1|3738.9|3732.9|69
1646149200000|2022-03-01 15:40:00|3740.6|3734.6|3741.9|3735.9|3742.1|3736.1|3740.1|3734.1|81
1646149500000|2022-03-01 15:45:00|3742.1|3736.1|3743.4|3737.4|3743.4|3737.4|3740.9|3734.9|69
1646149800000|2022-03-01 15:50:00|3743.6|3737.6|3743.6|3737.6|3744.9|3738.9|3742.4|3736.4|145
1646150100000|2022-03-01 15:55:00|3743.9|3737.9|3750.6|3744.6|3752.1|3746.1|3743.4|3737.4|114
1646150400000|2022-03-01 16:00:00|3750.4|3744.4|3752.4|3746.4|3752.6|3746.6|3749.1|3743.1|88
1646150700000|2022-03-01 16:05:00|3751.6|3745.6|3749.9|3743.9|3752.4|3746.4|3749.1|3743.1|61
1646151000000|2022-03-01 16:10:00|3750.1|3744.1|3750.4|3744.4|3750.9|3744.9|3749.4|3743.4|27
1646151300000|2022-03-01 16:15:00|3750.1|3744.1|3749.1|3743.1|3750.4|3744.4|3747.9|3741.9|43
1646151600000|2022-03-01 16:20:00|3748.9|3742.9|3747.1|3741.1|3749.9|3743.9|3743.1|3737.1|65
1646151900000|2022-03-01 16:25:00|3747.4|3741.4|3749.9|3743.9|3749.9|3743.9|3747.4|3741.4|30
1646152200000|2022-03-01 16:30:00|3749.1|3743.1|3750.9|3744.9|3751.9|3745.9|3748.6|3742.6|70
1646152500000|2022-03-01 16:35:00|3751.4|3745.4|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|21
1646152800000|2022-03-01 16:40:00|3752.4|3746.4|3753.1|3747.1|3755.6|3749.6|3751.4|3745.4|70
1646153100000|2022-03-01 16:45:00|3752.9|3746.9|3751.6|3745.6|3753.9|3747.9|3747.4|3741.4|92
1646153400000|2022-03-01 16:50:00|3751.4|3745.4|3750.1|3744.1|3752.4|3746.4|3749.1|3743.1|51
1646153700000|2022-03-01 16:55:00|3750.4|3744.4|3749.9|3743.9|3753.9|3747.9|3749.6|3743.6|112
1646154000000|2022-03-01 17:00:00|3750.1|3744.1|3750.1|3744.1|3752.1|3746.1|3747.6|3741.6|81
1646154300000|2022-03-01 17:05:00|3749.6|3743.6|3757.9|3751.9|3757.9|3751.9|3749.6|3743.6|42
1646154600000|2022-03-01 17:10:00|3757.6|3751.6|3771.3|3762.5|3803.9|3791.8|3756.6|3750.6|142
1646154900000|2022-03-01 17:15:00|3770.8|3762|3771.4|3765.4|3782.3|3776.3|3762.6|3756.6|129
1646155200000|2022-03-01 17:20:00|3771.6|3765.6|3774.4|3768.4|3774.9|3768.9|3768.1|3762.1|92
1646155500000|2022-03-01 17:25:00|3774.1|3768.1|3779.4|3773.4|3781.1|3775.1|3771.6|3765.6|83
1646155800000|2022-03-01 17:30:00|3779.1|3773.1|3775.4|3769.4|3779.1|3773.1|3773.6|3767.6|33
1646156100000|2022-03-01 17:35:00|3774.9|3768.9|3774.4|3768.4|3777.6|3771.6|3773.9|3767.9|83
1646156400000|2022-03-01 17:40:00|3774.1|3768.1|3774.4|3768.4|3775.4|3769.4|3771.9|3765.9|104
1646156700000|2022-03-01 17:45:00|3774.1|3768.1|3777.1|3771.1|3777.1|3771.1|3772.6|3766.6|76
1646157000000|2022-03-01 17:50:00|3776.1|3770.1|3774.9|3768.9|3776.4|3770.4|3772.4|3766.4|72
1646157300000|2022-03-01 17:55:00|3776.1|3770.1|3779.3|3773.3|3779.5|3773.5|3774.4|3768.4|56
1646182800000|2022-03-02 01:00:00|3763.6|3757.6|3754.6|3748.6|3763.6|3757.6|3753.6|3747.6|86
1646183100000|2022-03-02 01:05:00|3754.9|3748.9|3760.6|3754.6|3761.4|3755.4|3754.6|3748.6|175
1646183400000|2022-03-02 01:10:00|3761.1|3755.1|3757.1|3751.1|3761.9|3755.9|3756.4|3750.4|44
1646183700000|2022-03-02 01:15:00|3755.9|3749.9|3756.4|3750.4|3760.9|3754.9|3754.4|3748.4|97
1646184000000|2022-03-02 01:20:00|3756.1|3750.1|3757.1|3751.1|3759.4|3753.4|3756.1|3750.1|51
1646184300000|2022-03-02 01:25:00|3757.4|3751.4|3758.9|3752.9|3759.9|3753.9|3757.1|3751.1|35
1646184600000|2022-03-02 01:30:00|3759.1|3753.1|3761.9|3755.9|3762.6|3756.6|3759.1|3753.1|95
1646184900000|2022-03-02 01:35:00|3760.9|3754.9|3751.9|3745.9|3762.1|3756.1|3751.4|3745.4|156
1646185200000|2022-03-02 01:40:00|3751.4|3745.4|3758.9|3752.9|3759.4|3753.4|3751.4|3745.4|206
1646185500000|2022-03-02 01:45:00|3759.1|3753.1|3756.9|3750.9|3759.9|3753.9|3756.4|3750.4|145
1646185800000|2022-03-02 01:50:00|3756.6|3750.6|3758.4|3752.4|3762.4|3756.4|3756.6|3750.6|133
1646186100000|2022-03-02 01:55:00|3758.6|3752.6|3757.6|3751.6|3760.1|3754.1|3756.4|3750.4|45
1646186400000|2022-03-02 02:00:00|3757.9|3751.9|3755.9|3749.9|3758.4|3752.4|3755.9|3749.9|30
1646186700000|2022-03-02 02:05:00|3755.4|3749.4|3752.6|3746.6|3756.1|3750.1|3751.9|3745.9|122
1646187000000|2022-03-02 02:10:00|3753.9|3747.9|3754.6|3748.6|3756.4|3750.4|3752.1|3746.1|127
1646187300000|2022-03-02 02:15:00|3755.1|3749.1|3758.9|3752.9|3759.4|3753.4|3754.9|3748.9|20
1646187600000|2022-03-02 02:20:00|3759.6|3753.6|3759.4|3753.4|3761.4|3755.4|3759.4|3753.4|30
1646187900000|2022-03-02 02:25:00|3760.4|3754.4|3764.9|3758.9|3764.9|3758.9|3759.6|3753.6|35
1646188200000|2022-03-02 02:30:00|3765.1|3759.1|3758.4|3752.4|3765.4|3759.4|3755.6|3749.6|119
1646188500000|2022-03-02 02:35:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3756.9|3750.9|57
1646188800000|2022-03-02 02:40:00|3759.1|3753.1|3757.6|3751.6|3761.6|3755.6|3756.9|3750.9|93
1646189100000|2022-03-02 02:45:00|3758.6|3752.6|3756.1|3750.1|3758.6|3752.6|3754.6|3748.6|106
1646189400000|2022-03-02 02:50:00|3756.6|3750.6|3760.4|3754.4|3761.4|3755.4|3756.4|3750.4|95
1646189700000|2022-03-02 02:55:00|3761.1|3755.1|3767.1|3761.1|3767.1|3761.1|3758.9|3752.9|151
1646190000000|2022-03-02 03:00:00|3767.4|3761.4|3766.9|3760.9|3780.9|3774.9|3766.1|3760.1|116
1646190300000|2022-03-02 03:05:00|3766.6|3760.6|3764.4|3758.4|3777.9|3771.9|3761.4|3755.4|132
1646190600000|2022-03-02 03:10:00|3764.6|3758.6|3758|3752|3765.9|3759.9|3758|3752|125
1646190900000|2022-03-02 03:15:00|3758.4|3752.4|3760.4|3754.4|3762.1|3756.1|3758.4|3752.4|132
1646191200000|2022-03-02 03:20:00|3760.1|3754.1|3757.9|3751.9|3760.6|3754.6|3757.6|3751.6|97
1646191500000|2022-03-02 03:25:00|3757.4|3751.4|3758.1|3752.1|3760.6|3754.6|3756.4|3749.8|96
1646191800000|2022-03-02 03:30:00|3757.4|3751.4|3758.6|3752.6|3758.6|3752.6|3755.4|3749.4|44
1646192100000|2022-03-02 03:35:00|3758.9|3752.9|3758.6|3752.6|3759.1|3753.1|3755.6|3749.6|33
1646192400000|2022-03-02 03:40:00|3758.4|3752.4|3756.1|3750.1|3758.6|3752.6|3755.9|3749.9|16
1646192700000|2022-03-02 03:45:00|3755.9|3749.9|3757.9|3751.9|3757.9|3751.9|3754.4|3748.4|26
1646193000000|2022-03-02 03:50:00|3756.6|3750.6|3756.1|3750.1|3757.9|3751.9|3756.1|3750.1|8
1646193300000|2022-03-02 03:55:00|3756.9|3750.9|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|11
1646193600000|2022-03-02 04:00:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1646193900000|2022-03-02 04:05:00|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1646194200000|2022-03-02 04:10:00|3755.9|3749.9|3756.9|3750.9|3759|3753|3755.9|3749.9|30
1646194500000|2022-03-02 04:15:00|3756.4|3750.4|3756.6|3750.6|3757.4|3751.4|3756.1|3750.1|27
1646194800000|2022-03-02 04:20:00|3756.9|3750.9|3759.6|3753.6|3760.4|3754.4|3756.6|3750.6|32
1646195100000|2022-03-02 04:25:00|3759.4|3753.4|3774.6|3768.6|3779.5|3773.5|3758.9|3752.9|23
1646195400000|2022-03-02 04:30:00|3774.9|3768.9|3774.9|3768.9|3775.6|3769.6|3772.4|3766.4|15
1646195700000|2022-03-02 04:35:00|3774.6|3768.6|3769.9|3763.9|3778.1|3772.1|3769.9|3763.9|36
1646196000000|2022-03-02 04:40:00|3769.6|3763.6|3775.6|3769.6|3777.5|3771.5|3767.6|3761.6|46
1646196300000|2022-03-02 04:45:00|3776.6|3770.6|3775.4|3769.4|3776.8|3770.8|3774.1|3768.1|20
1646196600000|2022-03-02 04:50:00|3775.6|3769.6|3783.1|3777.1|3784.8|3777.9|3774.4|3768.4|26
1646196900000|2022-03-02 04:55:00|3783.4|3777.4|3784.1|3778.1|3785.1|3779.1|3783.4|3777.4|12
1646197200000|2022-03-02 05:00:00|3783.3|3777.3|3784.4|3778.4|3786.9|3780.9|3783.3|3777.3|20
1646197500000|2022-03-02 05:05:00|3784.6|3778.6|3783.1|3777.1|3785.1|3779.1|3782.6|3776.6|17
1646197800000|2022-03-02 05:10:00|3783.4|3777.4|3782.9|3776.9|3787.4|3781.4|3779.4|3773.4|35
1646198100000|2022-03-02 05:15:00|3782.6|3776.6|3780.6|3774.6|3782.9|3776.9|3780.6|3774.6|13
1646198400000|2022-03-02 05:20:00|3780.4|3774.4|3777.6|3771.6|3780.4|3774.4|3776.9|3770.9|17
1646198700000|2022-03-02 05:25:00|3777.1|3771.1|3778.6|3772.6|3779.1|3773.1|3776.4|3770.4|27
1646199000000|2022-03-02 05:30:00|3777.9|3771.9|3769.6|3763.6|3777.9|3771.9|3763.1|3757.1|128
1646199300000|2022-03-02 05:35:00|3769.9|3763.9|3768.9|3762.9|3772.1|3766.1|3768.1|3762.1|232
1646199600000|2022-03-02 05:40:00|3769.4|3763.4|3772.1|3766.1|3773.4|3767.4|3768.1|3762.1|171
1646199900000|2022-03-02 05:45:00|3772.9|3766.9|3770.9|3764.9|3774.1|3768.1|3770.6|3764.6|73
1646200200000|2022-03-02 05:50:00|3771.4|3765.4|3776.6|3770.6|3781.1|3775.1|3771.4|3765.4|129
1646200500000|2022-03-02 05:55:00|3776.4|3770.4|3774.9|3768.9|3778.8|3772.4|3774.9|3768.9|228
1646200800000|2022-03-02 06:00:00|3775.1|3769.1|3776.1|3770.1|3780.1|3774.1|3775.1|3769.1|135
1646201100000|2022-03-02 06:05:00|3776.4|3770.4|3785.4|3779.4|3785.6|3779.6|3776.4|3770.4|97
1646201400000|2022-03-02 06:10:00|3784.6|3778.6|3789.6|3783.6|3789.9|3783.9|3783.6|3777.6|34
1646201700000|2022-03-02 06:15:00|3789.9|3783.9|3801.6|3795.6|3801.9|3795.9|3788.1|3782.1|82
1646202000000|2022-03-02 06:20:00|3801.9|3795.9|3798.9|3792.9|3809.4|3803.4|3798.9|3792.9|75
1646202300000|2022-03-02 06:25:00|3798.6|3792.6|3810.9|3804.9|3812.1|3806.1|3798.6|3792.6|55
1646202600000|2022-03-02 06:30:00|3810.4|3804.4|3824.6|3818.6|3827.1|3821.1|3810.4|3804.4|165
1646202900000|2022-03-02 06:35:00|3824.9|3818.9|3821.1|3815.1|3828.6|3822.6|3819.9|3813.9|112
1646203200000|2022-03-02 06:40:00|3821.6|3815.6|3829.1|3823.1|3832.1|3826.1|3821.6|3815.6|108
1646203500000|2022-03-02 06:45:00|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3824.1|3818.1|150
1646203800000|2022-03-02 06:50:00|3830.1|3824.1|3818.9|3812.9|3830.4|3824.4|3818.9|3812.9|172
1646204100000|2022-03-02 06:55:00|3819.9|3813.9|3823.6|3817.6|3824.1|3818.1|3816.9|3810.9|206
1646204400000|2022-03-02 07:00:00|3823.1|3817.1|3826.4|3820.4|3828.4|3822.4|3822.9|3816.9|39
1646204700000|2022-03-02 07:05:00|3826.1|3820.1|3817.1|3811.1|3826.1|3820.1|3817.1|3811.1|49
1646205000000|2022-03-02 07:10:00|3817.4|3811.4|3817.1|3811.1|3819.9|3813.9|3816.9|3810.9|69
1646205300000|2022-03-02 07:15:00|3816.9|3810.9|3821.9|3815.9|3823.4|3817.4|3816.9|3810.9|40
1646205600000|2022-03-02 07:20:00|3822.6|3816.6|3822.9|3816.9|3825.4|3819.4|3822.1|3816.1|30
1646205900000|2022-03-02 07:25:00|3823.4|3817.4|3824.4|3818.4|3825.4|3819.4|3822.4|3816.4|28
1646206200000|2022-03-02 07:30:00|3824.6|3818.6|3829.9|3823.9|3830.4|3824.4|3824.6|3818.6|34
1646206500000|2022-03-02 07:35:00|3829.6|3823.6|3825.4|3819.4|3829.6|3823.6|3823.4|3817.4|22
1646206800000|2022-03-02 07:40:00|3825.6|3819.6|3824.9|3818.9|3825.9|3819.9|3823.6|3817.6|39
1646207100000|2022-03-02 07:45:00|3825.1|3819.1|3824.1|3818.1|3825.9|3819.9|3822.6|3816.6|40
1646207400000|2022-03-02 07:50:00|3824.6|3818.6|3824.4|3818.4|3825.1|3819.1|3821.9|3815.9|25
1646207700000|2022-03-02 07:55:00|3824.1|3818.1|3814.6|3808.6|3825.1|3819.1|3814.1|3808.1|61
1646208000000|2022-03-02 08:00:00|3815.1|3809.1|3826.1|3820.1|3826.1|3820.1|3814.6|3808.6|79
1646208300000|2022-03-02 08:05:00|3826.4|3820.4|3824.9|3818.9|3826.6|3820.6|3822.9|3816.9|27
1646208600000|2022-03-02 08:10:00|3825.1|3819.1|3840.4|3834.4|3840.4|3834.4|3825.1|3819.1|73
1646208900000|2022-03-02 08:15:00|3840.6|3834.6|3840.1|3834.1|3842.6|3836.6|3838.4|3832.4|72
1646209200000|2022-03-02 08:20:00|3840.4|3834.4|3838.6|3832.6|3842.1|3836.1|3838.6|3832.6|51
1646209500000|2022-03-02 08:25:00|3838.4|3832.4|3842.1|3836.1|3842.6|3836.6|3838.4|3832.4|35
1646209800000|2022-03-02 08:30:00|3842.4|3836.4|3839.9|3833.9|3842.4|3836.4|3838.6|3832.6|28
1646210100000|2022-03-02 08:35:00|3840.1|3834.1|3843.9|3837.9|3845.4|3839.4|3839.9|3833.9|37
1646210400000|2022-03-02 08:40:00|3844.1|3838.1|3850.9|3844.9|3852.6|3846.6|3844.1|3838.1|51
1646210700000|2022-03-02 08:45:00|3851.1|3845.1|3847.4|3841.4|3851.1|3845.1|3845.1|3839.1|48
1646211000000|2022-03-02 08:50:00|3847.6|3841.6|3848.1|3842.1|3851.9|3845.9|3847.6|3841.6|32
1646211300000|2022-03-02 08:55:00|3847.6|3841.6|3842.1|3836.1|3847.6|3841.6|3840.6|3834.6|66
1646211600000|2022-03-02 09:00:00|3842.4|3836.4|3850.6|3844.6|3852.1|3846.1|3842.4|3836.4|119
1646211900000|2022-03-02 09:05:00|3850.9|3844.9|3850.9|3844.9|3852.9|3846.9|3849.4|3843.4|72
1646212200000|2022-03-02 09:10:00|3850.4|3844.4|3850.9|3844.9|3852.1|3846.1|3846.9|3840.9|54
1646212500000|2022-03-02 09:15:00|3851.1|3845.1|3867.6|3861.6|3867.6|3861.6|3849.4|3843.4|74
1646212800000|2022-03-02 09:20:00|3868.1|3862.1|3861.4|3855.4|3868.6|3862.6|3860.1|3854.1|61
1646213100000|2022-03-02 09:25:00|3861.6|3855.6|3867.4|3861.4|3869.6|3863.6|3861.6|3855.6|74
1646213400000|2022-03-02 09:30:00|3868.1|3862.1|3881.6|3875.6|3882.6|3876.6|3866.4|3860.4|137
1646213700000|2022-03-02 09:35:00|3882.1|3876.1|3854.6|3848.6|3883.4|3877.4|3854.6|3848.6|98
1646214000000|2022-03-02 09:40:00|3855.1|3849.1|3876.6|3870.6|3876.6|3870.6|3855.1|3849.1|138
1646214300000|2022-03-02 09:45:00|3876.9|3870.9|3879.4|3873.4|3882.6|3876.6|3874.4|3868.4|88
1646214600000|2022-03-02 09:50:00|3879.9|3873.9|3885.6|3879.6|3887.1|3881.1|3879.9|3873.9|101
1646214900000|2022-03-02 09:55:00|3885.9|3879.9|3887.1|3881.1|3887.9|3881.9|3885.1|3879.1|71
1646215200000|2022-03-02 10:00:00|3887.4|3881.4|3871.4|3865.4|3887.9|3881.9|3867.4|3861.4|105
1646215500000|2022-03-02 10:05:00|3871.9|3865.9|3872.4|3866.4|3874.9|3868.9|3869.9|3863.9|115
1646215800000|2022-03-02 10:10:00|3872.9|3866.9|3872.4|3866.4|3879.6|3873.6|3866.9|3860.9|84
1646216100000|2022-03-02 10:15:00|3872.9|3866.9|3874.6|3868.6|3875.6|3869.6|3871.9|3865.9|39
1646216400000|2022-03-02 10:20:00|3874.9|3868.9|3877.1|3871.1|3879.6|3873.6|3873.6|3867.6|61
1646216700000|2022-03-02 10:25:00|3876.6|3870.6|3874.9|3868.9|3876.9|3870.9|3873.9|3867.9|53
1646217000000|2022-03-02 10:30:00|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3869.6|3863.6|46
1646217300000|2022-03-02 10:35:00|3875.4|3869.4|3878.6|3872.6|3879.4|3873.4|3874.6|3868.6|53
1646217600000|2022-03-02 10:40:00|3879.1|3873.1|3884.1|3878.1|3886.1|3880.1|3878.1|3872.1|69
1646217900000|2022-03-02 10:45:00|3883.6|3877.6|3882.4|3876.4|3884.1|3878.1|3878.9|3872.9|51
1646218200000|2022-03-02 10:50:00|3882.9|3876.9|3876.4|3870.4|3883.6|3877.6|3874.1|3868.1|93
1646218500000|2022-03-02 10:55:00|3876.9|3870.9|3883.6|3877.6|3886.9|3880.9|3876.1|3870.1|101
1646218800000|2022-03-02 11:00:00|3883.9|3877.9|3885.9|3879.9|3886.9|3880.9|3882.1|3876.1|101
1646219100000|2022-03-02 11:05:00|3885.6|3879.6|3880.6|3874.6|3886.1|3880.1|3878.1|3872.1|68
1646219400000|2022-03-02 11:10:00|3881.1|3875.1|3884.6|3878.6|3885.1|3879.1|3880.1|3874.1|78
1646219700000|2022-03-02 11:15:00|3884.4|3878.4|3883.4|3877.4|3887.6|3881.6|3881.4|3875.4|64
1646220000000|2022-03-02 11:20:00|3883.6|3877.6|3886.6|3880.6|3886.6|3880.6|3883.4|3877.4|64
1646220300000|2022-03-02 11:25:00|3887.1|3881.1|3890.6|3884.6|3890.9|3884.9|3881.6|3875.6|68
1646220600000|2022-03-02 11:30:00|3890.4|3884.4|3899.1|3893.1|3907.4|3901.4|3889.6|3883.6|90
1646220900000|2022-03-02 11:35:00|3898.9|3892.9|3908.4|3902.4|3910.9|3904.9|3896.9|3890.9|74
1646221200000|2022-03-02 11:40:00|3908.6|3902.6|3900.1|3894.1|3911.4|3905.4|3898.9|3892.9|77
1646221500000|2022-03-02 11:45:00|3900.4|3894.4|3896.6|3890.6|3903.4|3897.4|3896.6|3890.6|42
1646221800000|2022-03-02 11:50:00|3897.1|3891.1|3897.1|3891.1|3902.1|3896.1|3892.4|3886.4|100
1646222100000|2022-03-02 11:55:00|3896.9|3890.9|3900.6|3894.6|3900.9|3894.9|3896.1|3890.1|72
1646222400000|2022-03-02 12:00:00|3901.4|3895.4|3899.6|3893.6|3902.4|3896.4|3898.6|3892.6|54
1646222700000|2022-03-02 12:05:00|3899.9|3893.9|3906.1|3900.1|3907.4|3901.4|3897.9|3891.9|65
1646223000000|2022-03-02 12:10:00|3906.4|3900.4|3907.1|3901.1|3909.9|3903.9|3904.6|3898.6|75
1646223300000|2022-03-02 12:15:00|3906.4|3900.4|3912.1|3906.1|3912.4|3906.4|3905.9|3899.9|56
1646223600000|2022-03-02 12:20:00|3911.6|3905.6|3905.4|3899.4|3912.6|3906.6|3904.4|3898.4|47
1646223900000|2022-03-02 12:25:00|3905.1|3899.1|3901.4|3895.4|3906.6|3900.6|3899.6|3893.6|72
1646224200000|2022-03-02 12:30:00|3901.6|3895.6|3901.9|3895.9|3902.9|3896.9|3900.9|3894.9|36
1646224500000|2022-03-02 12:35:00|3902.1|3896.1|3901.6|3895.6|3902.4|3896.4|3899.6|3893.6|48
1646224800000|2022-03-02 12:40:00|3901.9|3895.9|3901.9|3895.9|3902.9|3896.9|3900.1|3894.1|34
1646225100000|2022-03-02 12:45:00|3902.1|3896.1|3902.4|3896.4|3902.9|3896.9|3899.9|3893.9|72
1646225400000|2022-03-02 12:50:00|3901.9|3895.9|3897.6|3891.6|3902.6|3896.6|3895.4|3889.4|110
1646225700000|2022-03-02 12:55:00|3897.1|3891.1|3889.9|3883.9|3900.4|3894.4|3886.9|3880.9|123
1646226000000|2022-03-02 13:00:00|3889.4|3883.4|3876.9|3870.9|3892.4|3886.4|3873.9|3867.9|399
1646226300000|2022-03-02 13:05:00|3876.6|3870.6|3879.1|3873.1|3881.9|3875.9|3873.6|3867.6|313
1646226600000|2022-03-02 13:10:00|3878.9|3872.9|3878.6|3872.6|3886.4|3880.4|3878.6|3872.6|169
1646226900000|2022-03-02 13:15:00|3878.4|3872.4|3879.6|3873.6|3883.6|3877.6|3876.9|3870.9|183
1646227200000|2022-03-02 13:20:00|3879.9|3873.9|3890.4|3884.4|3891.1|3885.1|3878.4|3872.4|216
1646227500000|2022-03-02 13:25:00|3890.1|3884.1|3892.1|3886.1|3892.9|3886.9|3887.9|3881.9|187
1646227800000|2022-03-02 13:30:00|3892.6|3886.6|3896.6|3890.6|3896.9|3890.9|3887.9|3881.9|151
1646228100000|2022-03-02 13:35:00|3896.4|3890.4|3906.4|3900.4|3912.6|3906.6|3895.9|3889.9|253
1646228400000|2022-03-02 13:40:00|3906.1|3900.1|3905.9|3899.9|3907.1|3901.1|3899.1|3893.1|202
1646228700000|2022-03-02 13:45:00|3906.1|3900.1|3904.9|3898.9|3907.4|3901.4|3899.6|3893.6|168
1646229000000|2022-03-02 13:50:00|3905.1|3899.1|3905.1|3899.1|3907.4|3901.4|3902.1|3896.1|89
1646229300000|2022-03-02 13:55:00|3905.4|3899.4|3897.6|3891.6|3906.4|3900.4|3895.1|3889.1|102
1646229600000|2022-03-02 14:00:00|3898.4|3892.4|3901.9|3895.9|3902.4|3896.4|3897.1|3891.1|81
1646229900000|2022-03-02 14:05:00|3901.1|3895.1|3893.4|3887.4|3902.4|3896.4|3892.1|3886.1|117
1646230200000|2022-03-02 14:10:00|3893.6|3887.6|3886.9|3880.9|3896.4|3890.4|3886.1|3880.1|114
1646230500000|2022-03-02 14:15:00|3887.1|3881.1|3887.4|3881.4|3892.6|3886.6|3887.1|3881.1|110
1646230800000|2022-03-02 14:20:00|3886.4|3880.4|3886.9|3880.9|3890.4|3884.4|3879.9|3873.9|180
1646231100000|2022-03-02 14:25:00|3887.1|3881.1|3887.1|3881.1|3887.6|3881.6|3882.6|3876.6|134
1646231400000|2022-03-02 14:30:00|3886.9|3880.9|3873.9|3867.9|3889.9|3883.9|3873.6|3867.6|221
1646231700000|2022-03-02 14:35:00|3874.1|3868.1|3866.9|3860.9|3875.6|3869.6|3864.9|3858.9|174
1646232000000|2022-03-02 14:40:00|3866.6|3860.6|3868.1|3862.1|3870.6|3864.6|3865.1|3859.1|199
1646232300000|2022-03-02 14:45:00|3867.9|3861.9|3857.9|3851.9|3868.9|3862.9|3857.4|3851.4|249
1646232600000|2022-03-02 14:50:00|3857.4|3851.4|3859.4|3853.4|3859.6|3853.6|3850.1|3844.1|198
1646232900000|2022-03-02 14:55:00|3860.6|3854.6|3868.1|3862.1|3868.1|3862.1|3859.1|3853.1|162
1646233200000|2022-03-02 15:00:00|3868.4|3862.4|3868.1|3862.1|3871.6|3865.6|3867.9|3861.9|169
1646233500000|2022-03-02 15:05:00|3867.9|3861.9|3865.4|3859.4|3868.1|3862.1|3862.9|3856.9|130
1646233800000|2022-03-02 15:10:00|3864.9|3858.9|3852.9|3846.9|3865.1|3859.1|3852.6|3846.6|167
1646234100000|2022-03-02 15:15:00|3852.6|3846.6|3848.1|3842.1|3853.9|3847.9|3846.6|3840.6|145
1646234400000|2022-03-02 15:20:00|3848.6|3842.6|3848.6|3842.6|3849.9|3843.9|3844.4|3838.4|121
1646234700000|2022-03-02 15:25:00|3848.9|3842.9|3854.9|3848.9|3855.4|3849.4|3840.4|3834.4|187
1646235000000|2022-03-02 15:30:00|3854.6|3848.6|3858.4|3852.4|3860.4|3854.4|3846.6|3840.6|236
1646235300000|2022-03-02 15:35:00|3858.6|3852.6|3861.1|3855.1|3862.4|3856.4|3850.9|3844.9|139
1646235600000|2022-03-02 15:40:00|3861.4|3855.4|3859.4|3853.4|3869.4|3863.4|3855.4|3849.4|194
1646235900000|2022-03-02 15:45:00|3859.1|3853.1|3848.4|3842.4|3860.9|3854.9|3847.9|3841.9|125
1646236200000|2022-03-02 15:50:00|3848.6|3842.6|3856.4|3850.4|3858.1|3852.1|3838.4|3832.4|137
1646236500000|2022-03-02 15:55:00|3856.1|3850.1|3871.6|3865.6|3873.4|3867.4|3855.6|3849.6|254
1646236800000|2022-03-02 16:00:00|3871.1|3865.1|3867.4|3861.4|3871.4|3865.4|3862.6|3856.6|149
1646237100000|2022-03-02 16:05:00|3868.4|3862.4|3870.6|3864.6|3872.5|3866.1|3865.9|3859.9|134
1646237400000|2022-03-02 16:10:00|3870.1|3864.1|3870.1|3864.1|3871.9|3865.9|3866.9|3860.9|106
1646237700000|2022-03-02 16:15:00|3870.4|3864.4|3870.1|3864.1|3873.9|3867.9|3866.4|3860.4|94
1646238000000|2022-03-02 16:20:00|3870.6|3864.6|3873.9|3867.9|3876.6|3870.6|3866.9|3860.9|117
1646238300000|2022-03-02 16:25:00|3874.1|3868.1|3879.6|3873.6|3879.9|3873.9|3872.6|3866.6|123
1646238600000|2022-03-02 16:30:00|3879.4|3873.4|3879.9|3873.9|3886.9|3880.9|3878.1|3872.1|171
1646238900000|2022-03-02 16:35:00|3879.6|3873.6|3879.9|3873.9|3881.6|3875.6|3875.9|3869.9|104
1646239200000|2022-03-02 16:40:00|3880.9|3874.9|3879.6|3873.6|3881.9|3875.9|3878.4|3872.4|121
1646239500000|2022-03-02 16:45:00|3879.9|3873.9|3883.6|3877.6|3890.4|3884.4|3879.9|3873.9|121
1646239800000|2022-03-02 16:50:00|3883.4|3877.4|3883.4|3877.4|3883.9|3877.9|3880.1|3874.1|67
1646240100000|2022-03-02 16:55:00|3882.4|3876.4|3872.6|3866.6|3882.6|3876.6|3868.4|3862.4|149
1646240400000|2022-03-02 17:00:00|3872.4|3866.4|3883.6|3877.6|3883.9|3877.9|3872.1|3866.1|88
1646240700000|2022-03-02 17:05:00|3883.4|3877.4|3886.4|3880.4|3886.4|3880.4|3880.9|3874.9|59
1646241000000|2022-03-02 17:10:00|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|4
1646241300000|2022-03-02 17:15:00|3885.9|3879.9|3888.9|3882.9|3889.4|3883.4|3885.9|3879.9|31
1646241600000|2022-03-02 17:20:00|3888.6|3882.6|3888.1|3882.1|3889.1|3883.1|3885.6|3879.6|60
1646241900000|2022-03-02 17:25:00|3888.4|3882.4|3888.6|3882.6|3890.4|3884.4|3888.1|3882.1|24
1646242200000|2022-03-02 17:30:00|3888.4|3882.4|3886.6|3880.6|3888.6|3882.6|3885.9|3879.9|52
1646242500000|2022-03-02 17:35:00|3886.4|3880.4|3886.4|3880.4|3889.9|3883.9|3886.1|3880.1|57
1646242800000|2022-03-02 17:40:00|3886.1|3880.1|3886.1|3880.1|3887.1|3881.1|3885.6|3879.6|74
1646243100000|2022-03-02 17:45:00|3886.4|3880.4|3886.1|3880.1|3887.1|3881.1|3883.6|3877.6|72
1646243400000|2022-03-02 17:50:00|3886.4|3880.4|3885.1|3879.1|3886.4|3880.4|3883.9|3877.9|44
1646243700000|2022-03-02 17:55:00|3885.3|3879.3|3885.5|3879.5|3886.5|3880.5|3883.5|3877.5|47
1646269200000|2022-03-03 01:00:00|3894.1|3888.1|3912.1|3906.1|3912.9|3906.9|3892.6|3886.6|97
1646269500000|2022-03-03 01:05:00|3911.9|3905.9|3905.1|3899.1|3912.1|3906.1|3904.9|3898.9|62
1646269800000|2022-03-03 01:10:00|3904.9|3898.9|3909.4|3903.4|3910.1|3904.1|3904.6|3898.6|67
1646270100000|2022-03-03 01:15:00|3909.9|3903.9|3903.9|3897.9|3913.6|3907.6|3902.4|3896.4|146
1646270400000|2022-03-03 01:20:00|3904.1|3898.1|3912.4|3906.4|3915.1|3909.1|3903.6|3897.6|154
1646270700000|2022-03-03 01:25:00|3912.6|3906.6|3940.4|3934.4|3941.4|3935.4|3910.4|3904.4|196
1646271000000|2022-03-03 01:30:00|3940.1|3934.1|3922.6|3916.6|3940.1|3934.1|3921.9|3915.9|110
1646271300000|2022-03-03 01:35:00|3922.4|3916.4|3926.9|3920.9|3928.6|3922.6|3919.4|3913.4|189
1646271600000|2022-03-03 01:40:00|3926.6|3920.6|3944.9|3938.9|3952.9|3946.9|3926.4|3920.4|172
1646271900000|2022-03-03 01:45:00|3944.6|3938.6|3946.9|3940.9|3950.6|3944.6|3941.4|3935.4|93
1646272200000|2022-03-03 01:50:00|3947.1|3941.1|3961.4|3955.4|3962.1|3956.1|3947.1|3941.1|81
1646272500000|2022-03-03 01:55:00|3961.1|3955.1|3987.9|3981.9|3989.5|3983.5|3960.1|3954.1|113
1646272800000|2022-03-03 02:00:00|3987|3981|3974.1|3968.1|3990.1|3984.1|3974.1|3968.1|107
1646273100000|2022-03-03 02:05:00|3974.4|3968.4|3986.1|3980.1|3986.4|3980.4|3974.1|3968.1|118
1646273400000|2022-03-03 02:10:00|3986.6|3980.6|4000.6|3994.6|4001.4|3995.4|3985.1|3979.1|132
1646273700000|2022-03-03 02:15:00|4000.1|3994.1|3987.6|3981.6|4000.9|3994.9|3987.6|3981.6|69
1646274000000|2022-03-03 02:20:00|3987.4|3981.4|3991.4|3985.4|3991.6|3985.6|3985.4|3979.4|40
1646274300000|2022-03-03 02:25:00|3991.1|3985.1|3989.4|3983.4|3991.1|3985.1|3987.9|3981.9|28
1646274600000|2022-03-03 02:30:00|3988.4|3982.4|3990.6|3984.6|3996.1|3990.1|3986.4|3980.4|165
1646274900000|2022-03-03 02:35:00|3990.9|3984.9|3991.1|3985.1|3993.1|3987.1|3990.1|3984.1|91
1646275200000|2022-03-03 02:40:00|3990.9|3984.9|3987.9|3981.9|3990.9|3984.9|3986.6|3980.6|62
1646275500000|2022-03-03 02:45:00|3988.1|3982.1|3995.9|3989.9|3998.5|3990.9|3985.9|3979.9|138
1646275800000|2022-03-03 02:50:00|3996.1|3990.1|3997.9|3991.9|3997.9|3991.9|3994.1|3988.1|79
1646276100000|2022-03-03 02:55:00|3998.6|3992.6|4000.6|3994.6|4002.1|3996.1|3998.4|3992.4|93
1646276400000|2022-03-03 03:00:00|4000.9|3994.9|3990.9|3984.9|4001.6|3995.6|3990.9|3984.9|93
1646276700000|2022-03-03 03:05:00|3990.6|3984.6|3981.6|3975.6|3991.9|3985.9|3975.4|3969.3|145
1646277000000|2022-03-03 03:10:00|3981.4|3975.4|3984.1|3978.1|3984.6|3978.6|3978.9|3972.9|68
1646277300000|2022-03-03 03:15:00|3983.9|3977.9|3982.1|3976.1|3984.6|3978.6|3978.1|3972.1|102
1646277600000|2022-03-03 03:20:00|3981.9|3975.9|3987.1|3981.1|3989.9|3983.9|3981.6|3975.6|131
1646277900000|2022-03-03 03:25:00|3986.4|3980.4|3976.4|3970.4|3987.4|3981.4|3975.6|3969.6|133
1646278200000|2022-03-03 03:30:00|3975.9|3969.9|3981.9|3975.9|3983.1|3977.1|3973.6|3967.6|101
1646278500000|2022-03-03 03:35:00|3981.6|3975.6|3985.1|3979.1|3986.1|3980.1|3979.4|3973.4|82
1646278800000|2022-03-03 03:40:00|3985.4|3979.4|3988.4|3982.4|3989.9|3983.9|3985.4|3979.4|30
1646279100000|2022-03-03 03:45:00|3989.4|3983.4|3987.4|3981.4|3989.6|3983.6|3986.4|3980.4|22
1646279400000|2022-03-03 03:50:00|3987.1|3981.1|3984.4|3978.4|3987.6|3981.6|3983.6|3977.6|28
1646279700000|2022-03-03 03:55:00|3984.6|3978.6|3984.6|3978.6|3985.1|3979.1|3983.6|3977.6|18
1646280000000|2022-03-03 04:00:00|3984.1|3978.1|3985.1|3979.1|3986.1|3980.1|3984.1|3978.1|28
1646280300000|2022-03-03 04:05:00|3984.4|3978.4|3990.9|3984.9|3993.9|3987.9|3980.6|3974.6|49
1646280600000|2022-03-03 04:10:00|3990.6|3984.6|3991.6|3985.6|3992.9|3986.9|3987.1|3981.1|65
1646280900000|2022-03-03 04:15:00|3992.1|3986.1|3991.9|3985.9|3995.1|3989.1|3988.1|3982|89
1646281200000|2022-03-03 04:20:00|3991.1|3985.1|3988.9|3982.9|3992.1|3986.1|3987.3|3981|78
1646281500000|2022-03-03 04:25:00|3989.9|3983.9|3995.1|3989.1|3995.9|3989.9|3989.5|3983.5|70
1646281800000|2022-03-03 04:30:00|3995.4|3989.4|3991.6|3985.6|3996.4|3990.4|3991.6|3985.6|78
1646282100000|2022-03-03 04:35:00|3991.4|3985.4|3991.9|3985.9|3992.6|3986.6|3990.4|3984.4|19
1646282400000|2022-03-03 04:40:00|3992.1|3986.1|3996.1|3990.1|3996.1|3990.1|3991.9|3985.9|63
1646282700000|2022-03-03 04:45:00|3995.9|3989.9|3995.6|3989.6|3996.1|3990.1|3994.6|3988.6|38
1646283000000|2022-03-03 04:50:00|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3994.9|3988.9|21
1646283300000|2022-03-03 04:55:00|3995.9|3989.9|3997.4|3991.4|3999.4|3993.4|3995.9|3989.9|24
1646283600000|2022-03-03 05:00:00|3997.1|3991.1|3998.9|3992.9|3998.9|3992.9|3995.9|3989.9|70
1646283900000|2022-03-03 05:05:00|3998.6|3992.6|3996.4|3990.4|3999.1|3993.1|3996.4|3990.4|66
1646284200000|2022-03-03 05:10:00|3996.9|3990.9|3991.4|3985.4|3996.9|3990.9|3990.1|3984.1|119
1646284500000|2022-03-03 05:15:00|3991.1|3985.1|3988.4|3982.4|3991.4|3985.4|3986.1|3980.1|48
1646284800000|2022-03-03 05:20:00|3988.6|3982.6|3985.4|3979.4|3989.6|3983.6|3985.1|3979.1|15
1646285100000|2022-03-03 05:25:00|3985.1|3979.1|3984.6|3978.6|3986.1|3980.1|3983.9|3977.9|41
1646285400000|2022-03-03 05:30:00|3984.4|3978.4|3990.6|3984.6|3990.6|3984.6|3984.1|3978.1|214
1646285700000|2022-03-03 05:35:00|3991.4|3985.4|3988.9|3982.9|3997.4|3991.4|3988.1|3982.1|188
1646286000000|2022-03-03 05:40:00|3988.6|3982.6|3984.6|3978.6|3989.4|3983.4|3984.1|3978.1|191
1646286300000|2022-03-03 05:45:00|3984.4|3978.4|3981.4|3975.4|3985.4|3979.4|3977.6|3971.6|229
1646286600000|2022-03-03 05:50:00|3981.1|3975.1|3965.9|3959.9|3982.6|3976.6|3965.1|3959.1|173
1646286900000|2022-03-03 05:55:00|3965.1|3959.1|3964.1|3958.1|3969.6|3963.6|3964.1|3958.1|169
1646287200000|2022-03-03 06:00:00|3964.4|3958.4|3973.9|3967.9|3974.6|3968.6|3964.1|3958.1|147
1646287500000|2022-03-03 06:05:00|3974.6|3968.6|3975.4|3969.4|3975.9|3969.9|3970.4|3964.4|129
1646287800000|2022-03-03 06:10:00|3975.6|3969.6|3977.9|3971.9|3979.6|3973.6|3974.4|3968.4|74
1646288100000|2022-03-03 06:15:00|3978.1|3972.1|3978.1|3972.1|3978.9|3972.9|3976.4|3970.4|109
1646288400000|2022-03-03 06:20:00|3978.6|3972.6|3980.6|3974.6|3980.9|3974.9|3976.9|3970.9|50
1646288700000|2022-03-03 06:25:00|3980.9|3974.9|3982.1|3976.1|3983.1|3977.1|3980.1|3974.1|50
1646289000000|2022-03-03 06:30:00|3982.4|3976.4|3984.4|3978.4|3984.4|3978.4|3979.1|3973.1|51
1646289300000|2022-03-03 06:35:00|3984.6|3978.6|3987.9|3981.9|3987.9|3981.9|3984.1|3978.1|135
1646289600000|2022-03-03 06:40:00|3987.4|3981.4|3996.6|3990.6|3998.1|3992.1|3986.6|3980.6|99
1646289900000|2022-03-03 06:45:00|3996.1|3990.1|3992.4|3986.4|4000.4|3994.4|3992.4|3986.4|119
1646290200000|2022-03-03 06:50:00|3993.1|3987.1|3995.4|3989.4|3996.6|3990.6|3992.6|3986.6|134
1646290500000|2022-03-03 06:55:00|3995.6|3989.6|3997.6|3991.6|3998.9|3992.9|3992.9|3986.9|111
1646290800000|2022-03-03 07:00:00|3996.6|3990.6|3997.4|3991.4|3999.4|3993.4|3993.4|3987.4|70
1646291100000|2022-03-03 07:05:00|3997.6|3991.6|4002.1|3996.1|4002.1|3996.1|3997.6|3991.6|65
1646291400000|2022-03-03 07:10:00|4002.4|3996.4|4004.9|3998.9|4006.9|4000.9|4000.1|3994.1|92
1646291700000|2022-03-03 07:15:00|4005.1|3999.1|4001.6|3995.6|4005.1|3999.1|3994.6|3988.6|105
1646292000000|2022-03-03 07:20:00|4001.4|3995.4|3997.9|3991.9|4002.6|3996.6|3997.6|3991.6|66
1646292300000|2022-03-03 07:25:00|3998.1|3992.1|3995.9|3989.9|3999.1|3993.1|3995.9|3989.9|30
1646292600000|2022-03-03 07:30:00|3997.1|3991.1|3993.4|3987.4|4001.9|3995.9|3990.9|3984.9|98
1646292900000|2022-03-03 07:35:00|3995.5|3989.5|3988.1|3982.1|3997.1|3991.1|3988.1|3982.1|103
1646293200000|2022-03-03 07:40:00|3988.4|3982.4|3973.9|3967.9|3992.9|3986.9|3973.9|3967.9|63
1646293500000|2022-03-03 07:45:00|3973.8|3967.8|3984.3|3978.3|3989.3|3983.3|3970.5|3964.5|95
1646293800000|2022-03-03 07:50:00|3984.5|3978.5|3994|3988|3995.8|3989.8|3984.5|3978.5|53
1646294100000|2022-03-03 07:55:00|3993.9|3987.9|3991.9|3985.9|3997.6|3991.6|3991.4|3985.4|177
1646294400000|2022-03-03 08:00:00|3992.6|3986.6|3990.9|3984.9|3999.9|3993.9|3990.4|3984.4|103
1646294700000|2022-03-03 08:05:00|3991.4|3985.4|3995.6|3989.6|3996.4|3990.4|3990.6|3984.6|51
1646295000000|2022-03-03 08:10:00|3996.1|3990.1|3998.6|3992.6|3998.6|3992.6|3996.1|3990.1|33
1646295300000|2022-03-03 08:15:00|3999.4|3993.4|4001.6|3995.6|4001.6|3995.6|3993.4|3987.4|84
1646295600000|2022-03-03 08:20:00|4002.1|3996.1|4011.9|4005.9|4012.1|4006.1|3997.4|3991.4|41
1646295900000|2022-03-03 08:25:00|4011.4|4005.4|4011.4|4005.4|4016.9|4010.9|4010.1|4004.1|41
1646296200000|2022-03-03 08:30:00|4011.9|4005.9|4008.4|4002.4|4012.6|4006.6|4008.4|4002.4|50
1646296500000|2022-03-03 08:35:00|4008.9|4002.9|3997.6|3991.6|4009.6|4003.6|3997.6|3991.6|63
1646296800000|2022-03-03 08:40:00|3996.9|3990.9|3994.4|3988.4|3998.1|3992.1|3992.4|3986.4|54
1646297100000|2022-03-03 08:45:00|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3990.6|3984.6|60
1646297400000|2022-03-03 08:50:00|3994.6|3988.6|3992.6|3986.6|3994.6|3988.6|3983.1|3977.1|69
1646297700000|2022-03-03 08:55:00|3991.6|3985.6|3983.9|3977.9|3991.6|3985.6|3983.6|3977.6|43
1646298000000|2022-03-03 09:00:00|3983.6|3977.6|3981.1|3975.1|3985.6|3979.6|3975.1|3969.1|64
1646298300000|2022-03-03 09:05:00|3981.4|3975.4|3979.9|3973.9|3984.6|3978.6|3978.4|3972.4|67
1646298600000|2022-03-03 09:10:00|3979.4|3973.4|3984.4|3978.4|3984.6|3978.6|3974.9|3968.9|57
1646298900000|2022-03-03 09:15:00|3984.1|3978.1|3980.1|3974.1|3984.9|3978.9|3978.9|3972.9|47
1646299200000|2022-03-03 09:20:00|3979.6|3973.6|3979.9|3973.9|3980.4|3974.4|3977.1|3971.1|42
1646299500000|2022-03-03 09:25:00|3979.4|3973.4|3983.9|3977.9|3984.4|3978.4|3978.9|3972.9|57
1646299800000|2022-03-03 09:30:00|3983.6|3977.6|3982.4|3976.4|3984.9|3978.9|3982.4|3976.4|24
1646300100000|2022-03-03 09:35:00|3982.1|3976.1|3980.1|3974.1|3982.6|3976.6|3979.6|3973.6|35
1646300400000|2022-03-03 09:40:00|3980.4|3974.4|3981.1|3975.1|3982.9|3976.9|3980.4|3974.4|23
1646300700000|2022-03-03 09:45:00|3981.6|3975.6|3981.4|3975.4|3981.9|3975.9|3979.6|3973.6|18
1646301000000|2022-03-03 09:50:00|3981.1|3975.1|3980.1|3974.1|3981.9|3975.9|3978.9|3972.9|23
1646301300000|2022-03-03 09:55:00|3980.4|3974.4|3979.1|3973.1|3980.6|3974.6|3976.9|3970.9|35
1646301600000|2022-03-03 10:00:00|3979.4|3973.4|3976.1|3970.1|3979.6|3973.6|3974.9|3968.9|30
1646301900000|2022-03-03 10:05:00|3975.9|3969.9|3969.1|3963.1|3975.9|3969.9|3968.9|3962.9|48
1646302200000|2022-03-03 10:10:00|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.1|3963.1|21
1646302500000|2022-03-03 10:15:00|3969.4|3963.4|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|14
1646302800000|2022-03-03 10:20:00|3969.4|3963.4|3965.6|3959.6|3969.4|3963.4|3958.4|3952.4|56
1646303100000|2022-03-03 10:25:00|3965.9|3959.9|3971.1|3965.1|3971.1|3965.1|3965.6|3959.6|29
1646303400000|2022-03-03 10:30:00|3970.9|3964.9|3961.4|3955.4|3972.4|3966.4|3959.9|3953.9|69
1646303700000|2022-03-03 10:35:00|3961.6|3955.6|3960.9|3954.9|3962.1|3956.1|3958.9|3952.9|24
1646304000000|2022-03-03 10:40:00|3960.6|3954.6|3960.1|3954.1|3962.9|3956.9|3960.1|3954.1|40
1646304300000|2022-03-03 10:45:00|3959.9|3953.9|3962.4|3956.4|3964.6|3958.6|3959.9|3953.9|44
1646304600000|2022-03-03 10:50:00|3962.1|3956.1|3964.9|3958.9|3968.1|3962.1|3962.1|3956.1|44
1646304900000|2022-03-03 10:55:00|3964.6|3958.6|3970.1|3964.1|3970.1|3964.1|3964.1|3958.1|38
1646305200000|2022-03-03 11:00:00|3970.6|3964.6|3973.9|3967.9|3979.6|3973.6|3968.9|3962.9|85
1646305500000|2022-03-03 11:05:00|3973.6|3967.6|3987.1|3981.1|3989.1|3983.1|3969.9|3963.9|82
1646305800000|2022-03-03 11:10:00|3986.9|3980.9|3993.1|3987.1|3994.6|3988.6|3986.6|3980.6|52
1646306100000|2022-03-03 11:15:00|3993.6|3987.6|3995.6|3989.6|4000.4|3994.4|3993.6|3987.6|60
1646306400000|2022-03-03 11:20:00|3997.6|3991.6|3994.9|3988.9|3998.1|3992.1|3993.1|3987.1|54
1646306700000|2022-03-03 11:25:00|3994.1|3988.1|3988.6|3982.6|3994.1|3988.1|3988.6|3982.6|50
1646307000000|2022-03-03 11:30:00|3987.1|3981.1|3986.4|3980.4|3994.1|3988.1|3983.9|3977.9|82
1646307300000|2022-03-03 11:35:00|3986.6|3980.6|3992.3|3986.3|3993.1|3987.1|3986.1|3980.1|21
1646307600000|2022-03-03 11:40:00|3992|3986|3986.8|3980.8|3992|3986|3980.5|3974.5|75
1646307900000|2022-03-03 11:45:00|3987|3981|3980.5|3974.5|3987|3981|3978.5|3972.5|73
1646308200000|2022-03-03 11:50:00|3981|3975|3981.8|3975.8|3985.8|3979.8|3977.8|3971.8|83
1646308500000|2022-03-03 11:55:00|3981.5|3975.5|3978.8|3972.8|3981.5|3975.5|3978.8|3972.8|28
1646308800000|2022-03-03 12:00:00|3977.8|3971.8|3969.3|3963.3|3980.8|3974.8|3969.3|3963.3|114
1646309100000|2022-03-03 12:05:00|3969.5|3963.5|3984|3978|3984.5|3978.5|3967.5|3961.5|102
1646309400000|2022-03-03 12:10:00|3984.5|3978.5|3995.5|3989.5|3996.3|3990.3|3978.8|3972.8|114
1646309700000|2022-03-03 12:15:00|3995.3|3989.3|3991.5|3985.5|3997|3991|3991.5|3985.5|62
1646310000000|2022-03-03 12:20:00|3990.5|3984.5|3991.3|3985.3|3992|3986|3988|3982|26
1646310300000|2022-03-03 12:25:00|3991|3985|3989.5|3983.5|3992.8|3986.8|3987.8|3981.8|52
1646310600000|2022-03-03 12:30:00|3989.3|3983.3|3985.3|3979.3|3991|3985|3983.5|3977.5|119
1646310900000|2022-03-03 12:35:00|3985|3979|3976.5|3970.5|3990.5|3984.5|3974.3|3968.3|126
1646311200000|2022-03-03 12:40:00|3976.3|3970.3|3982.5|3976.5|3982.8|3976.8|3971.3|3965.3|71
1646311500000|2022-03-03 12:45:00|3982.8|3976.8|3983|3977|3987|3981|3977.5|3971.5|92
1646311800000|2022-03-03 12:50:00|3983.3|3977.3|3975|3969|3986|3980|3971.8|3965.8|127
1646312100000|2022-03-03 12:55:00|3975.8|3969.8|3976|3970|3977.8|3971.8|3966.5|3960.5|96
1646312400000|2022-03-03 13:00:00|3976.3|3970.3|3990.5|3984.5|3990.8|3984.8|3969.8|3963.8|279
1646312700000|2022-03-03 13:05:00|3990|3984|3982.8|3976.8|3990|3984|3976|3970|180
1646313000000|2022-03-03 13:10:00|3982.5|3976.5|3994|3988|3995.4|3989.4|3977.8|3971.8|144
1646313300000|2022-03-03 13:15:00|3993.8|3987.8|3988.5|3982.5|3993.8|3987.8|3984|3978|138
1646313600000|2022-03-03 13:20:00|3988.8|3982.8|3987.5|3981.5|3994|3988|3986.3|3980.3|95
1646313900000|2022-03-03 13:25:00|3986.8|3980.8|3980.3|3974.3|3988|3982|3978.1|3972.1|88
1646314200000|2022-03-03 13:30:00|3981|3975|3985.8|3979.8|3990.5|3984.5|3980.3|3974.3|123
1646314500000|2022-03-03 13:35:00|3985|3979|3983.8|3977.8|3989.3|3983.3|3982.8|3976.8|129
1646314800000|2022-03-03 13:40:00|3983|3977|3990.8|3984.8|3993.3|3987.3|3980.3|3974.3|116
1646315100000|2022-03-03 13:45:00|3991|3985|3986.3|3980.3|3994.5|3988.5|3984.3|3978.3|116
1646315400000|2022-03-03 13:50:00|3987|3981|3984.8|3978.8|3992.8|3986.8|3984.5|3978.5|166
1646315700000|2022-03-03 13:55:00|3985|3979|3979.5|3973.5|3986.8|3980.8|3970.5|3964.5|164
1646316000000|2022-03-03 14:00:00|3979.8|3973.8|3977.5|3971.5|3987|3981|3975|3969|205
1646316300000|2022-03-03 14:05:00|3977.3|3971.3|3986.8|3980.8|3989.8|3983.8|3976|3970|144
1646316600000|2022-03-03 14:10:00|3987.8|3981.8|3981.8|3975.8|3990.8|3984.8|3980.8|3974.8|145
1646316900000|2022-03-03 14:15:00|3981.5|3975.5|3977.3|3971.3|3987.5|3981.5|3974.8|3968.8|130
1646317200000|2022-03-03 14:20:00|3977.5|3971.5|3977|3971|3982.5|3976.5|3974.3|3968.3|82
1646317500000|2022-03-03 14:25:00|3976.3|3970.3|3988.8|3982.8|3990.5|3984.5|3974.3|3968.3|85
1646317800000|2022-03-03 14:30:00|3988.5|3982.5|3987|3981|3988.5|3982.5|3981|3975|134
1646318100000|2022-03-03 14:35:00|3986.8|3980.8|4023|4017|4031|4025|3983|3977|189
1646318400000|2022-03-03 14:40:00|4023.8|4017.8|4015.5|4009.5|4025.1|4019.1|4013.1|4007.1|204
1646318700000|2022-03-03 14:45:00|4014.3|4008.3|4010.5|4004.5|4019.8|4013.8|4008.3|4002.3|146
1646319000000|2022-03-03 14:50:00|4009.5|4003.5|4000.3|3994.3|4010|4004|3983.1|3977.1|187
1646319300000|2022-03-03 14:55:00|4000|3994|4011.1|4005.1|4011.3|4005.3|3999.5|3993.5|72
1646319600000|2022-03-03 15:00:00|4010.9|4004.9|4001.5|3995.5|4011.5|4005.5|4000|3994|128
1646319900000|2022-03-03 15:05:00|4001.8|3995.8|4002.5|3996.5|4002.8|3996.8|3998.8|3992.8|87
1646320200000|2022-03-03 15:10:00|4002.3|3996.3|4000.8|3994.8|4002.3|3996.3|3997.8|3991.8|53
1646320500000|2022-03-03 15:15:00|4000.5|3994.5|3999.5|3993.5|4001.3|3995.3|3998.3|3992.3|68
1646320800000|2022-03-03 15:20:00|3999.3|3993.3|4000|3994|4000.3|3994.3|3998.3|3992.3|46
1646321100000|2022-03-03 15:25:00|3999.8|3993.8|4001.5|3995.5|4002.8|3996.8|3998.3|3992.3|98
1646321400000|2022-03-03 15:30:00|4001.3|3995.3|3992.3|3986.3|4007.8|4001.8|3991.3|3985.3|105
1646321700000|2022-03-03 15:35:00|3992|3986|3978|3972|3992|3986|3976.8|3970.8|182
1646322000000|2022-03-03 15:40:00|3978.3|3972.3|3953.5|3947.5|3979|3973|3953|3947|190
1646322300000|2022-03-03 15:45:00|3953|3947|3944.5|3938.5|3955|3949|3940.8|3934.8|218
1646322600000|2022-03-03 15:50:00|3944.3|3938.3|3923.5|3917.5|3944.3|3938.3|3923.5|3917.5|173
1646322900000|2022-03-03 15:55:00|3923.8|3917.8|3933.5|3927.5|3942.4|3936.4|3904.9|3898.9|317
1646323200000|2022-03-03 16:00:00|3933.8|3927.8|3942.8|3936.8|3949|3943|3933|3927|174
1646323500000|2022-03-03 16:05:00|3943|3937|3935|3929|3943|3937|3934.3|3928.3|101
1646323800000|2022-03-03 16:10:00|3934.8|3928.8|3924|3918|3934.8|3928.8|3923.8|3917.8|128
1646324100000|2022-03-03 16:15:00|3923.8|3917.8|3928.5|3922.5|3931.3|3925.3|3919.3|3913.3|127
1646324400000|2022-03-03 16:20:00|3928.3|3922.3|3950.5|3944.5|3952|3946|3927.3|3921.3|108
1646324700000|2022-03-03 16:25:00|3950.3|3944.3|3951|3945|3952|3946|3948.4|3942.4|77
1646325000000|2022-03-03 16:30:00|3951.3|3945.3|3950.5|3944.5|3953.5|3947.5|3949|3943|133
1646325300000|2022-03-03 16:35:00|3950.8|3944.8|3951|3945|3952.5|3946.5|3949|3943|119
1646325600000|2022-03-03 16:40:00|3951.3|3945.3|3956.8|3950.8|3957.3|3951.3|3949.5|3943.5|88
1646325900000|2022-03-03 16:45:00|3956.5|3950.5|3950.5|3944.5|3957|3951|3949.5|3943.5|98
1646326200000|2022-03-03 16:50:00|3950.3|3944.3|3949.5|3943.5|3952.3|3946.3|3949|3943|39
1646326500000|2022-03-03 16:55:00|3949.3|3943.3|3956|3950|3956.3|3950.3|3949.3|3943.3|78
1646326800000|2022-03-03 17:00:00|3956.3|3950.3|3960|3954|3963.8|3957.8|3956.3|3950.3|44
1646327100000|2022-03-03 17:05:00|3959|3953|3962|3956|3963.8|3957.8|3956.8|3950.8|55
1646327400000|2022-03-03 17:10:00|3961.5|3955.5|3969.5|3963.5|3969.5|3963.5|3961.5|3955.5|31
1646327700000|2022-03-03 17:15:00|3969.3|3963.3|3967.5|3961.5|3969.3|3963.3|3965.8|3959.8|68
1646328000000|2022-03-03 17:20:00|3967.3|3961.3|3956|3950|3967.3|3961.3|3953.8|3947.8|75
1646328300000|2022-03-03 17:25:00|3956.3|3950.3|3960.3|3954.3|3960.3|3954.3|3953.8|3947.8|46
1646328600000|2022-03-03 17:30:00|3960|3954|3968|3962|3972.5|3966.5|3959.5|3953.5|146
1646328900000|2022-03-03 17:35:00|3967.8|3961.8|3964.5|3958.5|3969.8|3963.8|3964.5|3958.5|147
1646329200000|2022-03-03 17:40:00|3964.3|3958.3|3966.3|3960.3|3969|3963|3962.8|3956.8|96
1646329500000|2022-03-03 17:45:00|3966|3960|3969.3|3963.3|3971.8|3965.8|3963.3|3957.3|56
1646329800000|2022-03-03 17:50:00|3968.8|3962.8|3970.5|3964.5|3971.8|3965.8|3968.5|3962.5|36
1646330100000|2022-03-03 17:55:00|3969.5|3963.5|3982.6|3976.6|3982.9|3976.9|3969.5|3963.5|84
1646355600000|2022-03-04 01:00:00|3957.5|3944.3|3978.5|3967.3|3979.8|3967.3|3957|3944.3|78
1646355900000|2022-03-04 01:05:00|3979.5|3968.3|3981.3|3970|3981.3|3970|3975.8|3964|47
1646356200000|2022-03-04 01:10:00|3980.8|3969.5|3980.5|3969.3|3981.3|3970|3979.8|3968.5|10
1646356500000|2022-03-04 01:15:00|3981|3969.8|3980.8|3969.5|3981.3|3970|3980|3968.8|16
1646356800000|2022-03-04 01:20:00|3981.3|3970|3981|3969.8|3981.5|3970.3|3981|3969.8|4
1646357100000|2022-03-04 01:25:00|3981.5|3970.3|3981.8|3970.5|3981.8|3970.5|3981|3969.8|7
1646357400000|2022-03-04 01:30:00|3982|3970.8|3996.3|3985|3996.8|3985|3981|3969.8|75
1646357700000|2022-03-04 01:35:00|3997.5|3986.3|4001.8|3990.5|4002.8|3991.5|3989.5|3978|137
1646358000000|2022-03-04 01:40:00|4002|3990.8|4001.5|3990.3|4003.3|3992|3999.5|3988.3|82
1646358300000|2022-03-04 01:45:00|4001.3|3990|4004|3992.8|4004|3992.8|4000.3|3989|46
1646358600000|2022-03-04 01:50:00|4004.5|3993.3|3998|3986.8|4009.8|3997.5|3997.3|3986|106
1646358900000|2022-03-04 01:55:00|3997.5|3986.3|3992|3980.8|4000.5|3989.3|3985.5|3974.3|127
1646359200000|2022-03-04 02:00:00|3991.5|3980.3|3993.3|3982|3994|3982.8|3989.8|3977|79
1646359500000|2022-03-04 02:05:00|3994|3982.8|3996.8|3985.5|4001.8|3990.5|3993.3|3982|58
1646359800000|2022-03-04 02:10:00|3998.5|3987.3|3996.8|3985.5|3999.3|3988|3996.8|3985.5|109
1646360100000|2022-03-04 02:15:00|3997|3985.8|3997|3985.8|3999|3987.8|3995.5|3984.3|25
1646360400000|2022-03-04 02:20:00|3997.5|3986.3|4002.3|3991|4002.3|3991|3997.5|3986.3|36
1646360700000|2022-03-04 02:25:00|4001.8|3990.5|4006.3|3995|4006.3|3995|4000.8|3989.5|37
1646361000000|2022-03-04 02:30:00|4007.3|3996|3998|3986.8|4007.3|3996|3996.3|3985|177
1646361300000|2022-03-04 02:35:00|3997.3|3986|3999|3987.8|3999.8|3988.5|3996.5|3985.3|38
1646361600000|2022-03-04 02:40:00|3998.3|3987|3998.5|3987.3|4002.8|3990.5|3998|3986.8|130
1646361900000|2022-03-04 02:45:00|3999|3987.8|3996.8|3985.5|4000|3988.8|3994.5|3983.3|93
1646362200000|2022-03-04 02:50:00|3996.3|3985|3998.3|3987|3999|3987.8|3996|3984.8|54
1646362500000|2022-03-04 02:55:00|3998.5|3987.3|3991.5|3980.3|4000|3988.8|3989.8|3978.5|92
1646362800000|2022-03-04 03:00:00|3992.3|3981|3982.5|3971.3|3994.5|3983.3|3982.5|3971.3|49
1646363100000|2022-03-04 03:05:00|3981.5|3970.3|3979.8|3968.5|3983.8|3972.5|3978.5|3966|78
1646363400000|2022-03-04 03:10:00|3980.3|3969|3979|3967.8|3981|3969.8|3977.5|3966.3|62
1646363700000|2022-03-04 03:15:00|3979.5|3968.3|3990|3978.8|3990.8|3979.5|3979.5|3968.3|83
1646364000000|2022-03-04 03:20:00|3989.5|3978.3|3993|3981.8|3999|3987.8|3989|3977.8|249
1646364300000|2022-03-04 03:25:00|3992.3|3981|3992.5|3981.3|3996|3984.8|3991|3979.8|208
1646364600000|2022-03-04 03:30:00|3993.3|3982|3991.3|3980|3993.3|3982|3988.5|3977.3|33
1646364900000|2022-03-04 03:35:00|3991|3979.8|3993.3|3982|3997|3985.8|3990|3978.8|49
1646365200000|2022-03-04 03:40:00|3992.8|3981.5|3996.5|3985.3|3996.5|3985.3|3991.3|3980|12
1646365500000|2022-03-04 03:45:00|3995.8|3984.5|3992.5|3981.3|3996.8|3985.5|3992|3980.8|22
1646365800000|2022-03-04 03:50:00|3992|3980.8|3992|3980.8|3994|3982.8|3991.3|3980|40
1646366100000|2022-03-04 03:55:00|3992.5|3981.3|3992.8|3981.5|3993|3981.8|3991.5|3980.3|12
1646366400000|2022-03-04 04:00:00|3993.5|3982.3|3992.8|3981.5|3993.5|3982.3|3991|3979.8|22
1646366700000|2022-03-04 04:05:00|3992.5|3981.3|3992.8|3981.5|3993.8|3982.5|3991.5|3980.3|20
1646367000000|2022-03-04 04:10:00|3992|3980.8|3992.5|3981.3|3993.3|3982|3991.5|3980.3|15
1646367300000|2022-03-04 04:15:00|3992.8|3981.5|3994.3|3983|3994.8|3983.5|3992|3980.8|27
1646367600000|2022-03-04 04:20:00|3993.8|3982.5|3994|3982.8|3994|3982.8|3993.3|3982|8
1646367900000|2022-03-04 04:25:00|3993.3|3982|3996.8|3985.5|3996.8|3985.5|3993.3|3982|11
1646368200000|2022-03-04 04:30:00|3997.3|3986|3999|3987.8|3999.5|3988.3|3996.8|3985.5|26
1646368500000|2022-03-04 04:35:00|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3998|3986.8|17
1646368800000|2022-03-04 04:40:00|4000.8|3989.5|4001.3|3990|4002.8|3991.5|4000.8|3989.5|14
1646369100000|2022-03-04 04:45:00|4000.8|3989.5|4002|3990.8|4002.5|3991.3|4000.8|3989.5|24
1646369400000|2022-03-04 04:50:00|4001.3|3990|4002.5|3991.3|4002.5|3991.3|4001.3|3988.5|14
1646369700000|2022-03-04 04:55:00|4002.8|3991.5|4002.5|3991.3|4002.8|3991.5|4001|3989.8|16
1646370000000|2022-03-04 05:00:00|4002.3|3991|4004.3|3993|4004.8|3993.5|4001.5|3990.3|15
1646370300000|2022-03-04 05:05:00|4004.5|3993.3|4003|3991.8|4004.8|3993.5|4002.5|3991.3|11
1646370600000|2022-03-04 05:10:00|4003.5|3992.3|4002|3990.8|4003.5|3992.3|4002|3990.8|10
1646370900000|2022-03-04 05:15:00|4001.3|3990|3997.3|3986|4001.8|3990.5|3997.3|3986|16
1646371200000|2022-03-04 05:20:00|3997.8|3986.5|4000.5|3989.3|4000.8|3989.5|3997.3|3986|18
1646371500000|2022-03-04 05:25:00|4001|3989.8|4001.3|3990|4002|3990.8|4000.3|3989|12
1646371800000|2022-03-04 05:30:00|4000.8|3989.5|3997.5|3986.3|4000.8|3989.5|3995.5|3984.3|177
1646372100000|2022-03-04 05:35:00|3997|3985.8|3994|3982.8|3998.3|3987|3991.5|3980.3|218
1646372400000|2022-03-04 05:40:00|3993.3|3982|3989.5|3978.3|3997|3985.8|3988.8|3977.5|211
1646372700000|2022-03-04 05:45:00|3989|3977.8|3992.5|3981.3|3993|3981.5|3987.8|3976.5|122
1646373000000|2022-03-04 05:50:00|3993.3|3982|3992.5|3981.3|3995.3|3984|3990.8|3979.5|86
1646373300000|2022-03-04 05:55:00|3991.8|3980.5|3983.5|3972.3|3992|3980.8|3981.5|3970.3|99
1646373600000|2022-03-04 06:00:00|3983|3971.8|3984.8|3973.5|3987|3975.8|3982.3|3971|60
1646373900000|2022-03-04 06:05:00|3984.3|3973|3984.3|3973|3986.8|3975.5|3980.5|3969.3|50
1646374200000|2022-03-04 06:10:00|3985|3973.8|3987|3975.8|3988.8|3977.5|3984.5|3973.3|35
1646374500000|2022-03-04 06:15:00|3987.8|3976.5|3988.3|3977|3988.3|3977|3984.8|3973.5|21
1646374800000|2022-03-04 06:20:00|3988.8|3977.5|3994.5|3983.3|3996.3|3985|3988.5|3977.3|41
1646375100000|2022-03-04 06:25:00|3994|3982.8|3996.3|3985|3996.8|3985.5|3992.3|3981|59
1646375400000|2022-03-04 06:30:00|3996.8|3985.5|3996.5|3985.3|3999|3987.8|3995|3983.8|68
1646375700000|2022-03-04 06:35:00|3997.3|3986|3998|3986.8|3999|3987.8|3995.3|3984|108
1646376000000|2022-03-04 06:40:00|3998.5|3987.3|4009.5|3998.3|4010.5|3999.3|3997.5|3986.3|173
1646376300000|2022-03-04 06:45:00|4009.3|3998|4014.3|4003|4015|4003.8|4008.3|3997|86
1646376600000|2022-03-04 06:50:00|4014.8|4003.5|4021.3|4010|4021.8|4010.5|4014.5|4003.3|46
1646376900000|2022-03-04 06:55:00|4022|4010.8|4023.5|4012.3|4026|4014.8|4020|4008.8|43
1646377200000|2022-03-04 07:00:00|4022.8|4011.5|4008.5|3997.3|4022.8|4011.5|4008.3|3997|58
1646377500000|2022-03-04 07:05:00|4009|3997.8|4003.5|3992.3|4010.8|3999.5|4001.3|3990|64
1646377800000|2022-03-04 07:10:00|4004|3992.8|4004.3|3993|4006.5|3995.3|4001.5|3990.3|31
1646378100000|2022-03-04 07:15:00|4004.5|3993.3|4010.3|3999|4014.5|4003.3|4004.5|3993.3|41
1646378400000|2022-03-04 07:20:00|4010.5|3999.3|4018.5|4007.3|4018.5|4007.3|4010.5|3999.3|36
1646378700000|2022-03-04 07:25:00|4019|4007.8|4014|4002.8|4025.3|4014|4012.5|4001.3|48
1646379000000|2022-03-04 07:30:00|4013.5|4002.3|4022.5|4011.3|4025.8|4014.5|4010.3|3999|55
1646379300000|2022-03-04 07:35:00|4021.5|4010.3|4010.5|3999.3|4022.3|4011|4010.5|3999.3|60
1646379600000|2022-03-04 07:40:00|4011.3|4000|4008.5|3997.3|4014|4002.8|4003.8|3992.5|48
1646379900000|2022-03-04 07:45:00|4009.8|3998.5|4009.8|3998.5|4010.3|3999|4007.8|3996.5|25
1646380200000|2022-03-04 07:50:00|4009|3997.8|4006.5|3995.3|4009|3997.8|4006.5|3995.3|16
1646380500000|2022-03-04 07:55:00|4007.3|3996|4004.4|3998.4|4008|4001.6|4003.6|3996|100
1646380800000|2022-03-04 08:00:00|4004.1|3998.1|4004.9|3998.9|4012.1|4006.1|3997.1|3991.1|224
1646381100000|2022-03-04 08:05:00|4004.6|3998.6|4009.6|4003.6|4012.4|4006.4|4004.1|3998.1|129
1646381400000|2022-03-04 08:10:00|4009.9|4003.9|4006.9|4000.9|4017.4|4011.4|4006.6|4000.6|97
1646381700000|2022-03-04 08:15:00|4006.6|4000.6|4001.6|3995.6|4008.4|4002.4|3998.6|3992.6|89
1646382000000|2022-03-04 08:20:00|4001.4|3995.4|4004.1|3998.1|4006.1|4000.1|4000.9|3994.9|92
1646382300000|2022-03-04 08:25:00|4004.4|3998.4|4009.1|4003.1|4009.1|4003.1|4004.4|3998.4|76
1646382600000|2022-03-04 08:30:00|4009.4|4003.4|4004.1|3998.1|4010.9|4004.9|4003.9|3997.9|84
1646382900000|2022-03-04 08:35:00|4003.9|3997.9|3990.9|3984.9|4003.9|3997.9|3982.4|3976.4|121
1646383200000|2022-03-04 08:40:00|3990.4|3984.4|4004.1|3998.1|4004.9|3998.9|3990.4|3984.4|77
1646383500000|2022-03-04 08:45:00|4004.6|3998.6|3998.9|3992.9|4007.1|4001.1|3993.6|3987.6|77
1646383800000|2022-03-04 08:50:00|3999.6|3993.6|4004.9|3998.9|4004.9|3998.9|3999.1|3993.1|84
1646384100000|2022-03-04 08:55:00|4004.6|3998.6|4009.8|4003.8|4009.8|4003.8|4002.9|3996.9|49
1646384400000|2022-03-04 09:00:00|4009.5|4003.5|4005|3999|4009.8|4003.8|4004|3998|80
1646384700000|2022-03-04 09:05:00|4004.8|3998.8|4005|3999|4007.3|4001.3|4003.8|3997.8|83
1646385000000|2022-03-04 09:10:00|4004.8|3998.8|4006.8|4000.8|4007.5|4001.5|4004.8|3998.8|29
1646385300000|2022-03-04 09:15:00|4006.5|4000.5|4005|3999|4006.5|4000.5|4004|3998|10
1646385600000|2022-03-04 09:20:00|4005.3|3999.3|4003.8|3997.8|4007.5|4001.5|4003.8|3997.8|53
1646385900000|2022-03-04 09:25:00|4003.5|3997.5|4007.8|4001.8|4008.3|4002.3|4003.5|3997.5|95
1646386200000|2022-03-04 09:30:00|4007.5|4001.5|4009.3|4003.3|4009.8|4003.8|4007|4001|36
1646386500000|2022-03-04 09:35:00|4009|4003|4011.5|4005.5|4011.5|4005.5|4009|4003|39
1646386800000|2022-03-04 09:40:00|4012|4006|4021.5|4015.5|4021.8|4015.8|4011.5|4005.5|73
1646387100000|2022-03-04 09:45:00|4020|4014|4016.8|4010.8|4020|4014|4011.5|4005.5|45
1646387400000|2022-03-04 09:50:00|4017|4011|4018.8|4012.8|4020.3|4014.3|4017|4011|34
1646387700000|2022-03-04 09:55:00|4018.5|4012.5|4010.5|4004.5|4019.3|4013.3|4009.8|4003.8|82
1646388000000|2022-03-04 10:00:00|4010.8|4004.8|4012.5|4006.5|4012.5|4006.5|4010.5|4004.5|61
1646388300000|2022-03-04 10:05:00|4012.8|4006.8|4009.8|4003.8|4015.3|4009.3|4009.8|4003.8|43
1646388600000|2022-03-04 10:10:00|4009.5|4003.5|4006.8|4000.8|4011.5|4005.5|4006.5|4000.5|53
1646388900000|2022-03-04 10:15:00|4007|4001|4016.3|4010.3|4016.3|4010.3|4005.8|3999.8|162
1646389200000|2022-03-04 10:20:00|4015.8|4009.8|4015|4009|4016.3|4010.3|4013.5|4007.5|101
1646389500000|2022-03-04 10:25:00|4015.3|4009.3|4014.5|4008.5|4015.3|4009.3|4013.8|4007.8|122
1646389800000|2022-03-04 10:30:00|4013.8|4007.8|4029.6|4023.6|4029.6|4023.6|4013.3|4007.3|58
1646390100000|2022-03-04 10:35:00|4029.5|4023.5|4013|4007|4031.3|4025.3|4012.8|4006.8|149
1646390400000|2022-03-04 10:40:00|4014.5|4008.5|4018|4012|4020.8|4014.8|4014.5|4008.5|119
1646390700000|2022-03-04 10:45:00|4018.8|4012.8|4021|4015|4022.3|4016.3|4018.8|4012.8|86
1646391000000|2022-03-04 10:50:00|4021.8|4015.8|4024.5|4018.5|4025.3|4019.3|4021.8|4015.8|51
1646391300000|2022-03-04 10:55:00|4024.8|4018.8|4024.3|4018.3|4025.5|4019.5|4023.8|4017.8|36
1646391600000|2022-03-04 11:00:00|4024.5|4018.5|4031.3|4025.3|4031.3|4025.3|4022.8|4016.8|83
1646391900000|2022-03-04 11:05:00|4030.8|4024.8|4017.3|4011.3|4031.5|4025.5|4017|4011|88
1646392200000|2022-03-04 11:10:00|4017.8|4011.8|4009|4003|4017.8|4011.8|4009|4003|66
1646392500000|2022-03-04 11:15:00|4008.5|4002.5|4008.8|4002.8|4012.8|4006.8|4008.5|4002.5|43
1646392800000|2022-03-04 11:20:00|4008.3|4002.3|4019.5|4013.5|4020.5|4014.5|4008.3|4002.3|32
1646393100000|2022-03-04 11:25:00|4020.3|4014.3|4022.3|4016.3|4023|4017|4017.8|4011.8|58
1646393400000|2022-03-04 11:30:00|4022|4016|4031.8|4025.8|4032.5|4026.5|4022|4016|55
1646393700000|2022-03-04 11:35:00|4031.5|4025.5|4025.8|4019.8|4031.5|4025.5|4022.8|4016.8|106
1646394000000|2022-03-04 11:40:00|4025.5|4019.5|4013|4007|4026|4020|4011.5|4005.5|98
1646394300000|2022-03-04 11:45:00|4013.3|4007.3|4014.3|4008.3|4016|4010|4010.5|4004.5|50
1646394600000|2022-03-04 11:50:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4011.3|4005.3|49
1646394900000|2022-03-04 11:55:00|4013.8|4007.8|4006.8|4000.8|4013.8|4007.8|4004|3998|79
1646395200000|2022-03-04 12:00:00|4006.5|4000.5|4005|3999|4010.8|4004.8|4004.3|3998.3|56
1646395500000|2022-03-04 12:05:00|4004.8|3998.8|4005.8|3999.8|4007.3|4001.3|4003.8|3997.8|70
1646395800000|2022-03-04 12:10:00|4006.5|4000.5|4005.8|3999.8|4007.5|4001.5|4005.3|3999.3|47
1646396100000|2022-03-04 12:15:00|4005.5|3999.5|4007.3|4001.3|4009.3|4003.3|4003.8|3997.8|62
1646396400000|2022-03-04 12:20:00|4007|4001|4004.5|3998.5|4009.3|4003.3|4004.5|3998.5|80
1646396700000|2022-03-04 12:25:00|4004.3|3998.3|4008.5|4002.5|4009|4003|4003.8|3997.8|38
1646397000000|2022-03-04 12:30:00|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4003.8|3997.8|98
1646397300000|2022-03-04 12:35:00|4009.8|4003.8|4017|4011|4017.5|4011.5|4008.3|4002.3|45
1646397600000|2022-03-04 12:40:00|4018|4012|4018.3|4012.3|4023.3|4017.3|4017.5|4011.5|45
1646397900000|2022-03-04 12:45:00|4019|4013|4024|4018|4024.3|4018.3|4019|4013|84
1646398200000|2022-03-04 12:50:00|4023.8|4017.8|4009.9|4003.9|4027.5|4021.5|4009.9|4003.9|77
1646398500000|2022-03-04 12:55:00|4010|4004|4004.3|3998.3|4010|4004|4003.8|3997.8|100
1646398800000|2022-03-04 13:00:00|4004|3998|4008.3|4002.3|4010.3|4004.3|4003.8|3997.8|156
1646399100000|2022-03-04 13:05:00|4008|4002|4005.8|3999.8|4011.3|4005.3|4005.3|3999.3|191
1646399400000|2022-03-04 13:10:00|4006|4000|4018.8|4012.8|4019.5|4013.5|3998.8|3992.8|120
1646399700000|2022-03-04 13:15:00|4017.5|4011.5|4005|3999|4017.8|4011.8|3999.8|3993.8|121
1646400000000|2022-03-04 13:20:00|4004.8|3998.8|4009.5|4003.5|4011.8|4005.8|4004.8|3998.8|79
1646400300000|2022-03-04 13:25:00|4008.8|4002.8|4015.3|4009.3|4016|4010|4006.5|4000.5|133
1646400600000|2022-03-04 13:30:00|4014.3|4008.3|4019|4013|4022.5|4016.5|4011.8|4005.8|196
1646400900000|2022-03-04 13:35:00|4017.5|4011.5|4016.5|4010.5|4019.5|4013.5|4014.3|4008.3|194
1646401200000|2022-03-04 13:40:00|4016.3|4010.3|4009.8|4003.8|4016.8|4010.8|4008.8|4002.8|158
1646401500000|2022-03-04 13:45:00|4009.5|4003.5|4011.8|4005.8|4012.8|4006.8|4005|3999|201
1646401800000|2022-03-04 13:50:00|4011.5|4005.5|4017.3|4011.3|4018.3|4012.3|4009.8|4003.8|168
1646402100000|2022-03-04 13:55:00|4017.8|4011.8|4015.5|4009.5|4017.8|4011.8|4012.5|4006.5|162
1646402400000|2022-03-04 14:00:00|4015.3|4009.3|4016|4010|4017|4011|4010.5|4004.5|159
1646402700000|2022-03-04 14:05:00|4015|4009|4021|4015|4022.8|4016.8|4011.5|4005.5|174
1646403000000|2022-03-04 14:10:00|4021.3|4015.3|4017.3|4011.3|4022|4016|4016.5|4010.5|192
1646403300000|2022-03-04 14:15:00|4017.5|4011.5|4019|4013|4022.3|4016.3|4017|4011|101
1646403600000|2022-03-04 14:20:00|4019.3|4013.3|4021.8|4015.8|4023.3|4017.3|4019|4013|66
1646403900000|2022-03-04 14:25:00|4021.5|4015.5|4031.3|4025.3|4031.3|4025.3|4018.5|4012.5|160
1646404200000|2022-03-04 14:30:00|4031.4|4025.4|4052.3|4046.3|4052.5|4046.5|4028.5|4022.5|201
1646404500000|2022-03-04 14:35:00|4052|4046|4067|4061|4067.5|4061.5|4050.8|4044.8|313
1646404800000|2022-03-04 14:40:00|4067.3|4061.3|4070.3|4064.3|4076|4070|4062|4056|205
1646405100000|2022-03-04 14:45:00|4070.5|4064.5|4047.3|4041.3|4076|4070|4046.8|4040.8|251
1646405400000|2022-03-04 14:50:00|4048.5|4042.5|4043.3|4037.3|4050.8|4044.8|4031.5|4025.5|258
1646405700000|2022-03-04 14:55:00|4043|4037|4042.8|4036.8|4043.8|4037.8|4035.5|4029.5|207
1646406000000|2022-03-04 15:00:00|4043|4037|4064.3|4058.3|4066.8|4060.8|4043|4037|115
1646406300000|2022-03-04 15:05:00|4064.5|4058.5|4064.3|4058.3|4065|4059|4056.5|4050.5|172
1646406600000|2022-03-04 15:10:00|4064|4058|4060|4054|4064.3|4058.3|4052.8|4046.8|157
1646406900000|2022-03-04 15:15:00|4059.8|4053.8|4065.5|4059.5|4067.6|4061.6|4057|4051|121
1646407200000|2022-03-04 15:20:00|4065.8|4059.8|4056|4050|4067|4061|4055.3|4049.3|94
1646407500000|2022-03-04 15:25:00|4056.3|4050.3|4051.8|4045.8|4062.3|4056.3|4049.3|4043.3|148
1646407800000|2022-03-04 15:30:00|4050.5|4044.5|4044.5|4038.5|4051.3|4045.3|4043.5|4037.5|96
1646408100000|2022-03-04 15:35:00|4045.3|4039.3|4046|4040|4052.5|4046.5|4045|4039|66
1646408400000|2022-03-04 15:40:00|4045.5|4039.5|4045.5|4039.5|4064.5|4058.4|4043.5|4037.5|158
1646408700000|2022-03-04 15:45:00|4045.3|4039.3|4049.5|4043.5|4052|4046|4034|4028|224
1646409000000|2022-03-04 15:50:00|4050.5|4044.5|4049|4043|4053|4047|4043.8|4037.8|147
1646409300000|2022-03-04 15:55:00|4049.3|4043.3|4056.5|4050.5|4060.3|4054.3|4048.8|4042.8|240
1646409600000|2022-03-04 16:00:00|4056.8|4050.8|4052.5|4046.5|4057.5|4051.5|4052.3|4046.3|80
1646409900000|2022-03-04 16:05:00|4052.8|4046.8|4064|4058|4065.8|4059.8|4051.5|4045.5|129
1646410200000|2022-03-04 16:10:00|4064.3|4058.3|4061.5|4055.5|4067|4061|4060.3|4054.3|126
1646410500000|2022-03-04 16:15:00|4061.3|4055.3|4063.5|4057.5|4064.8|4058.8|4059|4053|166
1646410800000|2022-03-04 16:20:00|4063.8|4057.8|4072|4066|4072.3|4066.3|4063|4057|154
1646411100000|2022-03-04 16:25:00|4072.3|4066.3|4077.3|4071.3|4079.8|4073.8|4071.8|4065.8|107
1646411400000|2022-03-04 16:30:00|4077.5|4071.5|4081.3|4075.3|4081.5|4075.5|4073.8|4067.8|154
1646411700000|2022-03-04 16:35:00|4081.5|4075.5|4082.3|4076.3|4082.3|4076.3|4079.5|4073.5|50
1646412000000|2022-03-04 16:40:00|4082|4076|4097.8|4091.8|4098.3|4092.3|4081.8|4075.8|124
1646412300000|2022-03-04 16:45:00|4097.5|4091.5|4090.5|4084.5|4098.3|4092.3|4088.5|4082.5|155
1646412600000|2022-03-04 16:50:00|4090.3|4084.3|4078|4072|4091.5|4085.5|4073.3|4067.3|132
1646412900000|2022-03-04 16:55:00|4078.3|4072.3|4083.6|4077.6|4089.4|4083.4|4075.8|4069.8|198
1646413200000|2022-03-04 17:00:00|4083.9|4077.9|4088.9|4082.9|4093.4|4087.4|4083.6|4077.6|144
1646413500000|2022-03-04 17:05:00|4089.1|4083.1|4091.1|4085.1|4092.4|4086.4|4087.9|4081.9|157
1646413800000|2022-03-04 17:10:00|4090.9|4084.9|4092.6|4086.6|4094.4|4088.4|4090.9|4084.9|81
1646414100000|2022-03-04 17:15:00|4092.9|4086.9|4080.1|4074.1|4092.9|4086.9|4078.1|4072.1|94
1646414400000|2022-03-04 17:20:00|4080.4|4074.4|4083.6|4077.6|4085.6|4079.6|4078.9|4072.9|150
1646414700000|2022-03-04 17:25:00|4084.1|4078.1|4088.9|4082.9|4090.6|4084.6|4082.9|4076.9|151
1646415000000|2022-03-04 17:30:00|4089.4|4083.4|4093.6|4087.6|4094.6|4088.6|4088.9|4082.9|85
1646415300000|2022-03-04 17:35:00|4093.9|4087.9|4094.1|4088.1|4096.1|4090.1|4091.6|4085.6|66
1646415600000|2022-03-04 17:40:00|4094.4|4088.4|4097.1|4091.1|4097.9|4091.9|4093.9|4087.9|69
1646415900000|2022-03-04 17:45:00|4097.4|4091.4|4094.4|4088.4|4099.4|4093.4|4093.4|4087.4|104
1646416200000|2022-03-04 17:50:00|4094.1|4088.1|4096.4|4090.4|4096.6|4090.6|4091.4|4085.4|72
1646416500000|2022-03-04 17:55:00|4096.6|4090.6|4096|4090|4098|4092|4094.8|4088.8|95
1646614800000|2022-03-07 01:00:00|4101.3|4082.5|4137.5|4126.3|4137.8|4126.5|4101.3|4082.5|46
1646615100000|2022-03-07 01:05:00|4137|4125.8|4127.3|4116|4138.3|4127|4123.8|4112.3|264
1646615400000|2022-03-07 01:10:00|4126.5|4115.3|4102.8|4091.5|4131.8|4120.5|4099|4087.8|185
1646615700000|2022-03-07 01:15:00|4103.5|4092.3|4126.3|4115|4126.3|4115|4102.5|4091.3|182
1646616000000|2022-03-07 01:20:00|4126.8|4115.5|4130.8|4119.5|4134.5|4123.3|4124.5|4112.3|223
1646616300000|2022-03-07 01:25:00|4131.5|4120.3|4135|4123.8|4135|4123.8|4127.8|4116.3|244
1646616600000|2022-03-07 01:30:00|4137.5|4124.3|4126.5|4115.3|4138|4124.8|4122.8|4111.5|197
1646616900000|2022-03-07 01:35:00|4127|4115.8|4137.8|4125|4137.8|4125|4125|4113.8|147
1646617200000|2022-03-07 01:40:00|4137.3|4124.5|4137.3|4126|4138.8|4127|4131|4119.8|144
1646617500000|2022-03-07 01:45:00|4137|4125.8|4147|4135.8|4149|4137.8|4137|4125.8|91
1646617800000|2022-03-07 01:50:00|4148.3|4137|4159.8|4148.3|4164.9|4150.3|4147.5|4136.3|117
1646618100000|2022-03-07 01:55:00|4161|4149.5|4157.8|4145.8|4163.5|4152.3|4153.3|4142|205
1646618400000|2022-03-07 02:00:00|4156.8|4145.5|4154|4142.8|4159.3|4148|4149.5|4138|248
1646618700000|2022-03-07 02:05:00|4153.5|4142.3|4152.3|4141|4157.8|4146.5|4151.8|4140.5|174
1646619000000|2022-03-07 02:10:00|4152.8|4141.5|4148.8|4137.5|4158.5|4147.3|4148.8|4137.5|208
1646619300000|2022-03-07 02:15:00|4150.5|4139|4144|4132.8|4151.5|4140.3|4144|4132.8|63
1646619600000|2022-03-07 02:20:00|4144.5|4133.3|4147.3|4136|4149.8|4137.8|4144.5|4133.3|36
1646619900000|2022-03-07 02:25:00|4147.5|4136.3|4149.8|4138.5|4149.8|4138.5|4147.5|4136.3|13
1646620200000|2022-03-07 02:30:00|4149.3|4138|4152|4140.8|4152|4140.8|4145.8|4134.5|87
1646620500000|2022-03-07 02:35:00|4151.5|4140.3|4148|4136.8|4154.5|4143.3|4143.3|4132|79
1646620800000|2022-03-07 02:40:00|4148.5|4137.3|4149.8|4138.5|4150.8|4139.5|4147.8|4136.5|57
1646621100000|2022-03-07 02:45:00|4150.3|4139|4150.5|4139.3|4155.3|4144|4147.5|4136.3|97
1646621400000|2022-03-07 02:50:00|4151|4139.8|4150.8|4139.5|4151|4139.8|4147.3|4136|73
1646621700000|2022-03-07 02:55:00|4151.5|4140.3|4153.3|4142|4153.5|4142.3|4148.5|4137.3|33
1646622000000|2022-03-07 03:00:00|4152.5|4141.3|4154|4142.8|4156.5|4145.3|4149.3|4138|67
1646622300000|2022-03-07 03:05:00|4154.8|4143.5|4153.3|4142|4154.8|4143.5|4149.8|4138.5|28
1646622600000|2022-03-07 03:10:00|4154|4142.8|4146.5|4135.3|4154.5|4143.3|4145.3|4134|57
1646622900000|2022-03-07 03:15:00|4145.3|4134|4147.5|4136.3|4149.8|4138.5|4144.8|4133.5|70
1646623200000|2022-03-07 03:20:00|4148|4136.8|4152|4140.8|4152|4140.8|4141|4128.5|71
1646623500000|2022-03-07 03:25:00|4151.5|4140.3|4148.5|4137.3|4152.5|4141.3|4143.3|4132|256
1646623800000|2022-03-07 03:30:00|4150|4138.8|4151.5|4140.3|4154.8|4143.5|4150|4138.8|103
1646624100000|2022-03-07 03:35:00|4152.5|4141.3|4158.3|4147|4158.3|4147|4151.5|4140.3|74
1646624400000|2022-03-07 03:40:00|4158.8|4147.5|4162.8|4151.5|4164|4152.8|4156.8|4145.5|70
1646624700000|2022-03-07 03:45:00|4162.5|4151.3|4164.5|4153.3|4168.3|4157|4160.5|4149|97
1646625000000|2022-03-07 03:50:00|4165|4153.8|4165.8|4154.5|4168|4156.8|4161.5|4150|59
1646625300000|2022-03-07 03:55:00|4165.3|4154|4174.3|4163|4176|4164.8|4164|4152.8|63
1646625600000|2022-03-07 04:00:00|4173.5|4162.3|4173.3|4162|4177.5|4166.3|4172.8|4161.5|36
1646625900000|2022-03-07 04:05:00|4172.3|4161|4170|4158.8|4172.3|4161|4169.5|4158.3|57
1646626200000|2022-03-07 04:10:00|4169.8|4158.5|4168.5|4157.3|4171|4159.8|4168.5|4157.3|30
1646626500000|2022-03-07 04:15:00|4169|4157.8|4170.8|4159.5|4171.5|4160.3|4168.5|4157.3|18
1646626800000|2022-03-07 04:20:00|4170.5|4159.3|4170|4158.8|4171.3|4160|4169.5|4158.3|17
1646627100000|2022-03-07 04:25:00|4169.5|4158.3|4175|4163.8|4175|4163.8|4169|4157.8|31
1646627400000|2022-03-07 04:30:00|4175.3|4164|4175.8|4164.5|4176|4164.8|4175.3|4164|15
1646627700000|2022-03-07 04:35:00|4176.3|4165|4175.8|4164.5|4176.5|4165.3|4175.8|4164.5|14
1646628000000|2022-03-07 04:40:00|4176.3|4165|4192.3|4181|4192.8|4181.5|4174.3|4163|79
1646628300000|2022-03-07 04:45:00|4193.3|4182|4194.5|4183.3|4195|4183.8|4191.3|4180|54
1646628600000|2022-03-07 04:50:00|4195|4183.8|4223|4210.5|4234.8|4218.3|4195|4183.8|44
1646628900000|2022-03-07 04:55:00|4224|4211|4246.8|4235.5|4246.8|4235.5|4222.5|4211|58
1646629200000|2022-03-07 05:00:00|4247.5|4236.3|4248.5|4237.3|4251.5|4240.3|4245.3|4234|58
1646629500000|2022-03-07 05:05:00|4248.8|4237.5|4245|4233.8|4250.3|4237.5|4244.8|4231.3|36
1646629800000|2022-03-07 05:10:00|4244.5|4233.3|4250.3|4239|4251|4239.8|4244.5|4233.3|30
1646630100000|2022-03-07 05:15:00|4250.8|4239.5|4237.3|4226|4254.8|4243.5|4237.3|4226|17
1646630400000|2022-03-07 05:20:00|4237.8|4226.5|4238.5|4227.3|4241.8|4230.5|4237.8|4226.5|39
1646630700000|2022-03-07 05:25:00|4238.8|4227.5|4237.5|4226.3|4240.8|4227.8|4233.3|4220|40
1646631000000|2022-03-07 05:30:00|4239.5|4230.5|4191|4179.8|4242.5|4231.3|4191|4179.8|241
1646631300000|2022-03-07 05:35:00|4191.3|4177.8|4171.3|4160|4194.5|4182|4167.5|4156.3|240
1646631600000|2022-03-07 05:40:00|4170|4158.8|4175|4163.8|4177|4165.8|4169.3|4158|127
1646631900000|2022-03-07 05:45:00|4174.5|4163.3|4179|4167.8|4191.3|4178.8|4173|4161.8|169
1646632200000|2022-03-07 05:50:00|4180|4168.8|4183.3|4170.3|4189.8|4178.5|4179.3|4168|82
1646632500000|2022-03-07 05:55:00|4181.8|4170.5|4179.5|4168.3|4183.3|4170.5|4177.8|4166.5|20
1646632800000|2022-03-07 06:00:00|4179|4167.8|4169.8|4158.5|4181|4168.8|4169.3|4158|63
1646633100000|2022-03-07 06:05:00|4170.3|4159|4170.3|4159|4170.8|4159.5|4168.3|4157|57
1646633400000|2022-03-07 06:10:00|4170.8|4159.5|4183.5|4172.3|4187.3|4175|4169.8|4158.5|60
1646633700000|2022-03-07 06:15:00|4184|4172.8|4178|4166.8|4185.3|4172.8|4176.5|4165.3|50
1646634000000|2022-03-07 06:20:00|4178.8|4167.5|4178.5|4167.3|4182.3|4171|4177|4165.5|89
1646634300000|2022-03-07 06:25:00|4178.3|4167|4172.5|4161.3|4178.8|4167.5|4167.5|4156.3|91
1646634600000|2022-03-07 06:30:00|4172|4160.8|4164|4152.8|4172.5|4161.3|4162.8|4151.5|339
1646634900000|2022-03-07 06:35:00|4164.3|4153|4163.8|4152.5|4164.8|4153.5|4151|4139.8|137
1646635200000|2022-03-07 06:40:00|4163.5|4152.3|4159|4147.8|4164|4152.8|4158.3|4147|70
1646635500000|2022-03-07 06:45:00|4159.5|4148.3|4156.3|4145|4160.8|4149.5|4153.8|4142.5|53
1646635800000|2022-03-07 06:50:00|4156.8|4145.5|4156.3|4145|4161|4149.8|4154|4142.8|146
1646636100000|2022-03-07 06:55:00|4155.8|4144.5|4151|4139.8|4159.5|4148.3|4151|4139.8|202
1646636400000|2022-03-07 07:00:00|4150.5|4139.3|4155|4143.8|4164|4152.8|4150.5|4139.3|68
1646636700000|2022-03-07 07:05:00|4154.5|4143.3|4180.3|4169|4180.3|4169|4154.5|4143.3|50
1646637000000|2022-03-07 07:10:00|4181.3|4170|4209|4197.8|4220|4205|4180.3|4169|101
1646637300000|2022-03-07 07:15:00|4209.5|4198.3|4202.5|4191.3|4215.3|4204|4202.5|4191.3|47
1646637600000|2022-03-07 07:20:00|4204|4192.8|4191.3|4180|4204|4192.8|4187.3|4176|68
1646637900000|2022-03-07 07:25:00|4188.8|4177.5|4184.5|4173.3|4191.5|4180.3|4184.5|4173.3|83
1646638200000|2022-03-07 07:30:00|4184.8|4173.5|4188.5|4177.3|4189|4177.8|4178.8|4167.5|60
1646638500000|2022-03-07 07:35:00|4187.8|4176.5|4187.8|4176.5|4189|4177.8|4182.8|4171.5|45
1646638800000|2022-03-07 07:40:00|4187.3|4176|4198.8|4187.5|4201|4189.8|4186.3|4175|96
1646639100000|2022-03-07 07:45:00|4199.3|4188|4232.5|4221.3|4235|4223.8|4199.3|4188|96
1646639400000|2022-03-07 07:50:00|4233|4221.8|4226.8|4215.5|4243.3|4231|4226.5|4215.3|65
1646639700000|2022-03-07 07:55:00|4226.3|4215|4164.6|4158.6|4226.3|4217.3|4164.6|4158.6|171
1646640000000|2022-03-07 08:00:00|4164.1|4158.1|4211.9|4205.9|4216.4|4210.4|4163.1|4157.1|129
1646640300000|2022-03-07 08:05:00|4210.6|4204.6|4198.5|4186|4210.6|4204.6|4197.1|4185.5|62
1646640600000|2022-03-07 08:10:00|4199.3|4186.8|4213.3|4200.8|4213.8|4201.3|4198|4185.5|88
1646640900000|2022-03-07 08:15:00|4213.8|4201.3|4212.3|4198|4239.3|4226.8|4204.5|4192|110
1646641200000|2022-03-07 08:20:00|4211.8|4198.8|4210.3|4194.5|4223.3|4210.8|4204|4191.5|103
1646641500000|2022-03-07 08:25:00|4207.8|4195.3|4207.8|4195.3|4213.3|4200.5|4207.5|4194.5|55
1646641800000|2022-03-07 08:30:00|4207.3|4194.8|4207|4194.5|4211|4198.5|4207|4194.5|25
1646642100000|2022-03-07 08:35:00|4209.5|4195|4207.3|4194.8|4209.5|4197|4207|4194.5|21
1646642400000|2022-03-07 08:40:00|4208|4195.5|4200.3|4186.3|4208|4195.5|4193.5|4180.8|37
1646642700000|2022-03-07 08:45:00|4202|4189.5|4203|4190.5|4207|4192.5|4200.5|4188|42
1646643000000|2022-03-07 08:50:00|4203.5|4191|4203.3|4190.8|4204.8|4192.3|4197.5|4185|29
1646643300000|2022-03-07 08:55:00|4203.8|4191.3|4203|4197|4205|4197.1|4199.5|4188.3|53
1646643600000|2022-03-07 09:00:00|4203.5|4197.5|4198|4189.5|4204|4198|4191|4183.3|81
1646643900000|2022-03-07 09:05:00|4198.5|4190|4198.8|4192.8|4198.8|4192.8|4193.8|4185.8|62
1646644200000|2022-03-07 09:10:00|4199.3|4193.3|4195.3|4189.3|4201|4194.3|4195|4189|58
1646644500000|2022-03-07 09:15:00|4195.5|4189.5|4201.5|4195.5|4202.3|4196.3|4195.5|4189.3|66
1646644800000|2022-03-07 09:20:00|4200.8|4194.8|4200.8|4194.8|4205.5|4198.5|4199|4193|47
1646645100000|2022-03-07 09:25:00|4201|4195|4199.8|4193.8|4201|4195|4199|4193|52
1646645400000|2022-03-07 09:30:00|4200|4194|4200.8|4194.8|4201|4194.8|4194.3|4188.3|63
1646645700000|2022-03-07 09:35:00|4200.5|4194.5|4198.8|4192.8|4200.5|4194.5|4198.5|4189.8|36
1646646000000|2022-03-07 09:40:00|4201.3|4192|4185.3|4179.3|4201.3|4195.3|4184.5|4178.5|73
1646646300000|2022-03-07 09:45:00|4185.5|4179.5|4177|4171|4186|4180|4175.5|4168.5|165
1646646600000|2022-03-07 09:50:00|4176.5|4170.5|4199.3|4193.3|4202|4196|4176.3|4170.3|61
1646646900000|2022-03-07 09:55:00|4200|4190.3|4207.5|4199|4207.8|4199|4195.5|4187.5|67
1646647200000|2022-03-07 10:00:00|4207.3|4198.8|4209.3|4203.3|4213|4205.3|4203.5|4197.5|188
1646647500000|2022-03-07 10:05:00|4209|4203|4206.5|4200.5|4211.5|4204.8|4201.3|4195.3|230
1646647800000|2022-03-07 10:10:00|4208|4202|4200.3|4194.3|4208.3|4202.3|4199.8|4193.8|81
1646648100000|2022-03-07 10:15:00|4200.5|4194.5|4204.5|4198.5|4208|4202|4198.8|4192.8|69
1646648400000|2022-03-07 10:20:00|4204.3|4198.3|4210.8|4204.8|4213|4207|4203.8|4197.5|69
1646648700000|2022-03-07 10:25:00|4211.3|4205.3|4205|4199|4211.3|4205.3|4204.3|4198.3|176
1646649000000|2022-03-07 10:30:00|4205.5|4199.5|4210.8|4204.8|4214.8|4208.8|4205.5|4199.5|71
1646649300000|2022-03-07 10:35:00|4210.5|4204.5|4204|4198|4210.5|4204.5|4204|4195.5|39
1646649600000|2022-03-07 10:40:00|4204.8|4198.8|4208.3|4202.3|4208.3|4202.3|4204.5|4198.5|195
1646649900000|2022-03-07 10:45:00|4208.5|4202.5|4208.5|4199.5|4213.3|4205.1|4205.5|4199|39
1646650200000|2022-03-07 10:50:00|4209.8|4201.5|4204.8|4198.8|4209.8|4203.8|4204.8|4198.8|53
1646650500000|2022-03-07 10:55:00|4205|4199|4206|4200|4210|4204|4204.8|4198.5|86
1646650800000|2022-03-07 11:00:00|4206.3|4200.3|4204.8|4198.8|4213.3|4203.5|4200|4193.5|62
1646651100000|2022-03-07 11:05:00|4204.5|4198.5|4205.5|4199.5|4208.8|4201.5|4204|4198|23
1646651400000|2022-03-07 11:10:00|4205.8|4199.8|4214|4208|4214.8|4208|4204.3|4198.3|45
1646651700000|2022-03-07 11:15:00|4213.3|4207.3|4215|4209|4217.8|4211|4211.3|4205.3|76
1646652000000|2022-03-07 11:20:00|4215.3|4209.3|4210|4204|4218|4211.5|4209.5|4203.5|62
1646652300000|2022-03-07 11:25:00|4209.8|4203.8|4209|4203|4210|4204|4208.8|4200.8|21
1646652600000|2022-03-07 11:30:00|4209.3|4203.3|4211.8|4205.8|4212|4206|4208.3|4202.3|21
1646652900000|2022-03-07 11:35:00|4212|4206|4215|4209|4217|4211|4211.8|4205.8|75
1646653200000|2022-03-07 11:40:00|4215.3|4209.3|4215.5|4209.5|4215.8|4209.8|4214.8|4208.8|58
1646653500000|2022-03-07 11:45:00|4214.8|4208.8|4218.8|4212.8|4220.8|4213.8|4213.5|4207.5|45
1646653800000|2022-03-07 11:50:00|4219|4213|4218.8|4212.8|4219.8|4213.8|4217.3|4211.3|59
1646654100000|2022-03-07 11:55:00|4219|4213|4209|4203|4219.3|4213.3|4209|4202.5|48
1646654400000|2022-03-07 12:00:00|4211.8|4202|4206.3|4200.3|4211.8|4205.5|4205.3|4199.3|75
1646654700000|2022-03-07 12:05:00|4206|4200|4206.8|4200.8|4210.8|4204.3|4205.5|4199.5|82
1646655000000|2022-03-07 12:10:00|4207.8|4201.8|4206|4200|4208.5|4201.8|4204.8|4198.8|51
1646655300000|2022-03-07 12:15:00|4205.8|4199.8|4210.5|4204.5|4212.3|4206.3|4205|4199|104
1646655600000|2022-03-07 12:20:00|4210.3|4204.3|4200.3|4194.3|4218.5|4212.5|4200.3|4193.8|120
1646655900000|2022-03-07 12:25:00|4200|4194|4201.8|4195.8|4206.3|4200.3|4196|4190|149
1646656200000|2022-03-07 12:30:00|4200.8|4194.8|4208.3|4202.3|4224.8|4216|4199|4189.8|97
1646656500000|2022-03-07 12:35:00|4207.5|4201.5|4215|4209|4219.8|4212.8|4207.3|4201.3|72
1646656800000|2022-03-07 12:40:00|4214.8|4208.8|4202.8|4192.8|4218.5|4209.9|4202.8|4192.8|100
1646657100000|2022-03-07 12:45:00|4199.5|4193.5|4208|4202|4208.8|4202.1|4199.5|4192.3|98
1646657400000|2022-03-07 12:50:00|4207.8|4201.8|4209.5|4203.5|4210.8|4203.5|4203.3|4197.3|79
1646657700000|2022-03-07 12:55:00|4209.8|4203.8|4213.8|4207.8|4220.8|4213.3|4209.8|4203.3|124
1646658000000|2022-03-07 13:00:00|4214.3|4208.3|4213|4207|4220.8|4213.8|4196.5|4188.3|314
1646658300000|2022-03-07 13:05:00|4212.8|4206.8|4219.3|4213.3|4226.3|4216.5|4205.8|4199.8|243
1646658600000|2022-03-07 13:10:00|4219.8|4213.8|4217|4211|4229.3|4222|4215.8|4208.8|260
1646658900000|2022-03-07 13:15:00|4216.8|4210.8|4207.8|4201.8|4217|4211|4204.8|4198.8|248
1646659200000|2022-03-07 13:20:00|4207.5|4201.5|4192|4186|4210.5|4204.5|4182|4170.5|186
1646659500000|2022-03-07 13:25:00|4192.3|4186.3|4177.5|4171.5|4194.5|4188.3|4177|4171|200
1646659800000|2022-03-07 13:30:00|4177.3|4171.3|4185|4176.3|4190.8|4181.3|4165.5|4157.8|288
1646660100000|2022-03-07 13:35:00|4185.3|4176.8|4187|4178|4201|4193.3|4183.5|4175.3|271
1646660400000|2022-03-07 13:40:00|4186.8|4177.5|4120.8|4114.8|4188.5|4182.3|4114.8|4103.8|277
1646660700000|2022-03-07 13:45:00|4121|4115|4135.3|4129.3|4138.3|4131.5|4116.5|4105.8|249
1646661000000|2022-03-07 13:50:00|4135.8|4129.8|4140.5|4134.5|4147|4141|4107.3|4101.3|230
1646661300000|2022-03-07 13:55:00|4140.3|4134.3|4115|4109|4148.3|4142.3|4115|4107.8|224
1646661600000|2022-03-07 14:00:00|4115.3|4109.3|4128.8|4122.8|4141.3|4132.8|4106.5|4100.5|224
1646661900000|2022-03-07 14:05:00|4131.5|4125.5|4126.8|4120.8|4144.5|4136.8|4120.5|4114|225
1646662200000|2022-03-07 14:10:00|4126.5|4120.5|4115.8|4109.8|4133.8|4126.8|4112.5|4106.5|195
1646662500000|2022-03-07 14:15:00|4116|4110|4129.8|4123.8|4134.3|4128.3|4109.3|4100.5|218
1646662800000|2022-03-07 14:20:00|4128.8|4122.8|4109.9|4103.9|4133.5|4124.5|4108.3|4101.8|269
1646663100000|2022-03-07 14:25:00|4113.8|4103|4119.3|4110.8|4119.3|4113|4110.5|4103|166
1646663400000|2022-03-07 14:30:00|4118.3|4111.3|4114.3|4108.3|4120.5|4114.3|4109.8|4102.3|129
1646663700000|2022-03-07 14:35:00|4117.5|4107.3|4117.5|4111.5|4118.5|4112.5|4107|4101|127
1646664000000|2022-03-07 14:40:00|4120.3|4110.8|4110.8|4104.8|4120.3|4112.5|4108.5|4102|206
1646664300000|2022-03-07 14:45:00|4112|4106|4110.3|4104.3|4118.8|4112|4105.5|4099|127
1646664600000|2022-03-07 14:50:00|4111|4105|4123.8|4117.8|4126.3|4120.3|4109.3|4103.3|107
1646664900000|2022-03-07 14:55:00|4123.5|4117.5|4110|4104|4123.5|4117.5|4109.8|4103.8|151
1646665200000|2022-03-07 15:00:00|4109.8|4103.8|4130.5|4124.5|4130.5|4124.5|4105.8|4099.8|140
1646665500000|2022-03-07 15:05:00|4129.8|4123.8|4122.5|4116.5|4133.8|4126.3|4118.5|4112.5|199
1646665800000|2022-03-07 15:10:00|4122|4116|4109.8|4103.8|4123.8|4117.5|4106.8|4100.8|223
1646666100000|2022-03-07 15:15:00|4109.5|4103.5|4109.8|4103.8|4111.8|4105.8|4104.5|4098.5|157
1646666400000|2022-03-07 15:20:00|4110|4104|4107.3|4101.3|4111.8|4105|4104.3|4098.3|100
1646666700000|2022-03-07 15:25:00|4106|4100|4104.5|4098.5|4108.3|4102.3|4104.5|4098.5|73
1646667000000|2022-03-07 15:30:00|4104.8|4098.8|4109|4103|4109|4103|4104.8|4098.8|84
1646667300000|2022-03-07 15:35:00|4108.5|4102.5|4111.8|4103.5|4111.8|4103.5|4103.8|4097.8|101
1646667600000|2022-03-07 15:40:00|4112.5|4104.5|4141.9|4135.9|4146.5|4140.5|4112.5|4104.5|187
1646667900000|2022-03-07 15:45:00|4141.8|4135.8|4115.3|4109.3|4142.3|4135.8|4109.3|4103.3|186
1646668200000|2022-03-07 15:50:00|4114.8|4108.8|4138.5|4132.5|4151.3|4143.3|4108.8|4101.8|300
1646668500000|2022-03-07 15:55:00|4137|4131|4093|4085|4140.5|4133.5|4091.8|4072.5|248
1646668800000|2022-03-07 16:00:00|4092.4|4086.4|4111.8|4105.8|4120.5|4112.8|4092.4|4086.4|140
1646669100000|2022-03-07 16:05:00|4112.8|4106.8|4101.5|4095.5|4117.3|4111.3|4100|4093.8|72
1646669400000|2022-03-07 16:10:00|4101.8|4095.8|4099.5|4093.5|4102.3|4096.3|4078|4070.5|116
1646669700000|2022-03-07 16:15:00|4099.8|4093.8|4117.3|4111.3|4121|4113.8|4099.8|4093.8|97
1646670000000|2022-03-07 16:20:00|4117.8|4108.8|4093|4087|4117.8|4110|4091.5|4085.5|81
1646670300000|2022-03-07 16:25:00|4093.3|4087.3|4110|4104|4113|4104.8|4092.8|4086.8|90
1646670600000|2022-03-07 16:30:00|4110.3|4104.3|4107|4101|4113|4107|4106|4100|75
1646670900000|2022-03-07 16:35:00|4106.8|4100.8|4112.3|4106.3|4113.5|4107.5|4103.3|4097.3|65
1646671200000|2022-03-07 16:40:00|4112|4106|4104.8|4098.8|4114.8|4107.8|4104|4098|133
1646671500000|2022-03-07 16:45:00|4105.5|4099.5|4096|4090|4106.8|4100.8|4090.5|4084.5|104
1646671800000|2022-03-07 16:50:00|4096.3|4090.3|4104.8|4093|4104.8|4094.3|4090.5|4084.5|88
1646672100000|2022-03-07 16:55:00|4104.3|4098.3|4118.5|4112.5|4122.3|4116.3|4104.3|4098.3|102
1646672400000|2022-03-07 17:00:00|4118.8|4112.8|4114.3|4108.3|4118.8|4112.8|4108.9|4102.9|81
1646672700000|2022-03-07 17:05:00|4114.5|4108.5|4111.3|4105.3|4114.5|4108.5|4107.8|4101.8|43
1646673000000|2022-03-07 17:10:00|4111|4105|4100.8|4094.8|4111.5|4105.5|4099.8|4093.8|114
1646673300000|2022-03-07 17:15:00|4101|4095|4097.8|4091.8|4109.8|4103.5|4095.3|4089.3|87
1646673600000|2022-03-07 17:20:00|4098.3|4092.3|4099.5|4093.5|4102.3|4096.3|4097.5|4091.5|57
1646673900000|2022-03-07 17:25:00|4099.8|4093.8|4105|4099|4105|4099|4099.3|4093.3|64
1646674200000|2022-03-07 17:30:00|4104.5|4098.5|4103.3|4097.3|4105.5|4099.5|4100.5|4094.5|65
1646674500000|2022-03-07 17:35:00|4103|4097|4103.3|4097.3|4103.8|4097.5|4101.3|4094.8|44
1646674800000|2022-03-07 17:40:00|4103|4097|4106|4100|4108.5|4102.5|4103|4097|141
1646675100000|2022-03-07 17:45:00|4106.3|4100.3|4106.8|4100.8|4109.5|4101|4105.8|4099.8|20
1646675400000|2022-03-07 17:50:00|4106.5|4100.5|4094.8|4088.8|4107|4101|4088.5|4082.5|163
1646675700000|2022-03-07 17:55:00|4094.5|4088.5|4102.8|4091.5|4105.8|4094.5|4093.5|4084.5|105
1646701200000|2022-03-08 01:00:00|4133.3|4113.3|4134|4114|4134.8|4114.8|4133|4113|13
1646701500000|2022-03-08 01:05:00|4133|4113|4133|4113|4134.5|4114.5|4130.8|4110.8|38
1646701800000|2022-03-08 01:10:00|4133.8|4113.8|4133.8|4113.8|4134.5|4114.5|4133.5|4113.5|5
1646702100000|2022-03-08 01:15:00|4132.5|4112.5|4133.3|4113.3|4134.8|4114.8|4131|4111|24
1646702400000|2022-03-08 01:20:00|4133.5|4113.5|4141.3|4121.3|4141.3|4121.3|4133|4113|33
1646702700000|2022-03-08 01:25:00|4140.5|4120.5|4137.3|4117.3|4141.3|4121.3|4137.3|4117.3|41
1646703000000|2022-03-08 01:30:00|4136.5|4116.5|4135.8|4115.8|4137.3|4117.3|4134.5|4114.5|18
1646703300000|2022-03-08 01:35:00|4134.8|4114.8|4137.8|4117.8|4137.8|4117.8|4134.5|4114.5|14
1646703600000|2022-03-08 01:40:00|4138.3|4118.3|4136.8|4116.8|4138.3|4118.3|4136.8|4116.8|7
1646703900000|2022-03-08 01:45:00|4137.5|4117.5|4140.3|4120.3|4145|4125|4137|4117|20
1646704200000|2022-03-08 01:50:00|4139.5|4119.5|4142|4122|4143|4123|4137.3|4117.3|28
1646704500000|2022-03-08 01:55:00|4142.8|4122.8|4134.3|4114.3|4150|4130|4132.5|4112.5|50
1646704800000|2022-03-08 02:00:00|4135|4115|4141.3|4121.3|4142.5|4122.5|4135|4115|81
1646705100000|2022-03-08 02:05:00|4142|4122|4144|4124|4149.4|4129.4|4141|4121|89
1646705400000|2022-03-08 02:10:00|4144.5|4124.5|4146.5|4126.5|4153|4133|4144.5|4124.5|21
1646705700000|2022-03-08 02:15:00|4145.8|4125.8|4145|4125|4145.8|4125.8|4142.3|4122.3|25
1646706000000|2022-03-08 02:20:00|4144.3|4124.3|4152.5|4132.5|4154.8|4134.8|4144.3|4124.3|32
1646706300000|2022-03-08 02:25:00|4152.3|4132.3|4150.3|4130.3|4152.3|4132.3|4145.8|4125.8|26
1646706600000|2022-03-08 02:30:00|4149|4129|4165.8|4145.8|4165.8|4145.8|4149|4129|49
1646706900000|2022-03-08 02:35:00|4168.3|4148.3|4185.8|4165.8|4186.3|4166.3|4167.3|4147.3|57
1646707200000|2022-03-08 02:40:00|4184.8|4164.8|4192.9|4172.9|4194.9|4174.9|4177.3|4157.3|49
1646707500000|2022-03-08 02:45:00|4193.5|4173.5|4190.3|4170.3|4193.5|4173.5|4187.3|4167.3|121
1646707800000|2022-03-08 02:50:00|4191.8|4171.8|4197.3|4177.3|4197.3|4177.3|4187|4167|105
1646708100000|2022-03-08 02:55:00|4198|4178|4200.8|4180.8|4221.5|4201.5|4197.3|4177.3|126
1646708400000|2022-03-08 03:00:00|4203|4183|4223.5|4203.5|4225|4205|4202.8|4182.8|137
1646708700000|2022-03-08 03:05:00|4222.8|4202.8|4211|4191|4222.8|4202.8|4201|4181|113
1646709000000|2022-03-08 03:10:00|4211.8|4191.8|4201.8|4181.8|4212.3|4192.3|4201|4181|312
1646709300000|2022-03-08 03:15:00|4203|4183|4200.3|4180.3|4204.3|4184.3|4200.3|4180.3|136
1646709600000|2022-03-08 03:20:00|4201.3|4181.3|4194.5|4174.5|4204.3|4184.3|4187.5|4167.5|113
1646709900000|2022-03-08 03:25:00|4195.5|4175.5|4195.5|4175.5|4203.5|4183.5|4194.5|4174.5|111
1646710200000|2022-03-08 03:30:00|4196.3|4176.3|4192.8|4172.8|4198|4178|4191|4171|51
1646710500000|2022-03-08 03:35:00|4192.3|4172.3|4195.5|4175.5|4196.3|4176.3|4192.3|4172.3|89
1646710800000|2022-03-08 03:40:00|4194.8|4174.8|4195.3|4175.3|4196|4176|4193|4173|54
1646711100000|2022-03-08 03:45:00|4194.5|4174.5|4193.3|4173.3|4197|4177|4192.5|4172.5|43
1646711400000|2022-03-08 03:50:00|4194|4174|4193.5|4173.5|4201|4181|4192.8|4172.8|34
1646711700000|2022-03-08 03:55:00|4192.8|4172.8|4202.5|4182.5|4202.5|4182.5|4192.8|4172.8|29
1646712000000|2022-03-08 04:00:00|4203.3|4183.3|4200.3|4180.3|4208.3|4188.3|4199.3|4179.3|35
1646712300000|2022-03-08 04:05:00|4201|4181|4204.8|4184.8|4205.8|4185.8|4199.5|4179.5|49
1646712600000|2022-03-08 04:10:00|4203.8|4183.8|4212.8|4192.8|4214.5|4194.5|4203.5|4183.5|41
1646712900000|2022-03-08 04:15:00|4213.8|4193.8|4214.5|4194.5|4220.3|4200.3|4212.8|4192.8|30
1646713200000|2022-03-08 04:20:00|4215.5|4195.5|4219|4199|4221.3|4201.3|4214.8|4194.8|66
1646713500000|2022-03-08 04:25:00|4220.3|4200.3|4220.8|4200.8|4223|4203|4219|4199|16
1646713800000|2022-03-08 04:30:00|4220|4200|4223.5|4203.5|4224.8|4204.8|4219.8|4199.8|26
1646714100000|2022-03-08 04:35:00|4222.5|4202.5|4224.8|4204.8|4226|4206|4222|4202|22
1646714400000|2022-03-08 04:40:00|4225.5|4205.5|4224.8|4204.8|4226.5|4206.5|4224.3|4204.3|11
1646714700000|2022-03-08 04:45:00|4225.3|4205.3|4229|4209|4229.8|4209.8|4225.3|4205.3|9
1646715000000|2022-03-08 04:50:00|4229.8|4209.8|4243.3|4223.3|4245.8|4225.8|4229.8|4209.8|49
1646715300000|2022-03-08 04:55:00|4242.5|4222.5|4292.5|4272.5|4299|4279|4241.3|4221.3|96
1646715600000|2022-03-08 05:00:00|4293.5|4273.5|4269.5|4249.5|4293.5|4273.5|4269.5|4249.5|90
1646715900000|2022-03-08 05:05:00|4268.8|4248.8|4263.5|4243.5|4269.5|4249.5|4262.8|4242.8|11
1646716200000|2022-03-08 05:10:00|4264.3|4244.3|4267|4247|4273|4253|4263.5|4243.5|88
1646716500000|2022-03-08 05:15:00|4266.3|4246.3|4265.5|4245.5|4267.3|4247.3|4263.5|4243.5|18
1646716800000|2022-03-08 05:20:00|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|1
1646717100000|2022-03-08 05:25:00|4263.8|4243.8|4271|4251|4272.8|4252.8|4255.8|4235.8|59
1646717400000|2022-03-08 05:30:00|4270.3|4250.3|4254|4234|4270.3|4250.3|4247.5|4227.5|199
1646717700000|2022-03-08 05:35:00|4254.8|4234.8|4282.5|4262.5|4285|4265|4254|4234|191
1646718000000|2022-03-08 05:40:00|4280.5|4260.5|4294.3|4274.3|4303|4283|4269.6|4249.6|305
1646718300000|2022-03-08 05:45:00|4293.3|4273.3|4344.8|4324.8|4345.5|4325.5|4286.6|4266.6|188
1646718600000|2022-03-08 05:50:00|4346.5|4326.5|4412.8|4392.8|4412.8|4392.8|4333.4|4313.4|290
1646718900000|2022-03-08 05:55:00|4414.1|4394.1|4575.5|4555.5|4575.5|4555.5|4413.5|4393.5|147
1646719200000|2022-03-08 06:00:00|4606.3|4586.3|4816|4796|4816|4796|4589.1|4569.1|21
1646719500000|2022-03-08 06:05:00|4930.3|4910.3|4781|4761|4932.8|4912.8|4781|4761|36
1646719800000|2022-03-08 06:10:00|4769.5|4749.5|4799.3|4779.3|4811.1|4791.1|4769.5|4749.5|33
1646720100000|2022-03-08 06:15:00|4786.8|4766.8|4724|4704|4786.8|4766.8|4669|4649|33
1646720400000|2022-03-08 06:20:00|4728.8|4708.8|4777.1|4757.1|4784.3|4764.3|4728.8|4708.8|37
1646720700000|2022-03-08 06:25:00|4775|4755|4856.8|4836.8|4923.3|4903.3|4775|4755|55
1646721000000|2022-03-08 06:30:00|4854.3|4834.3|4697.8|4677.8|4854.3|4834.3|4672.8|4652.8|42
1646721300000|2022-03-08 06:35:00|4708.8|4688.8|4628|4608|4718|4698|4621.3|4601.3|75
1646721600000|2022-03-08 06:40:00|4627|4607|4593.5|4573.5|4628.9|4608.9|4581.5|4561.5|23
1646721900000|2022-03-08 06:45:00|4583.1|4563.1|4560|4540|4590|4570|4545.4|4525.4|35
1646722200000|2022-03-08 06:50:00|4561.5|4541.5|4552.6|4532.6|4565|4545|4547.8|4527.8|21
1646722500000|2022-03-08 06:55:00|4547.5|4527.5|4519.9|4499.9|4559.8|4539.8|4519.9|4499.9|37
1646722800000|2022-03-08 07:00:00|4504.4|4484.4|4468.1|4448.1|4524|4504|4422.3|4402.3|35
1646723100000|2022-03-08 07:05:00|4452.5|4432.5|4446.5|4426.5|4466|4446|4422.9|4402.9|34
1646723400000|2022-03-08 07:10:00|4447.3|4427.3|4455.9|4435.9|4500.3|4480.3|4447.3|4427.3|27
1646723700000|2022-03-08 07:15:00|4453.3|4433.3|4456|4436|4458.5|4438.5|4451.5|4431.5|11
1646724000000|2022-03-08 07:20:00|4454.3|4434.3|4456.3|4436.3|4457.1|4437.1|4454.3|4434.3|4
1646724300000|2022-03-08 07:25:00|4458.1|4438.1|4463.8|4443.8|4468.5|4448.5|4458.1|4438.1|9
1646724600000|2022-03-08 07:30:00|4466.1|4446.1|4473.3|4453.3|4473.3|4453.3|4465.8|4445.8|11
1646724900000|2022-03-08 07:35:00|4474.4|4454.4|4500.3|4480.3|4505.6|4485.6|4471.6|4451.6|21
1646725200000|2022-03-08 07:40:00|4496|4476|4495|4475|4500.1|4480.1|4493.5|4473.5|9
1646725500000|2022-03-08 07:45:00|4493.8|4473.8|4503.8|4483.8|4526.4|4506.4|4490|4470|29
1646725800000|2022-03-08 07:50:00|4502.4|4482.4|4488.5|4468.5|4507|4487|4487.1|4467.1|31
1646726100000|2022-03-08 07:55:00|4494|4474|4506.5|4486.5|4507.8|4487.8|4474.9|4454.9|40
1646726400000|2022-03-08 08:00:00|4507.5|4487.5|4512|4492|4570.1|4550.1|4506.5|4486.5|48
1646726700000|2022-03-08 08:05:00|4510.3|4490.3|4507|4487|4511.6|4491.6|4502.8|4482.8|27
1646727000000|2022-03-08 08:10:00|4507.8|4487.8|4503|4483|4512.8|4492.8|4503|4483|34
1646727300000|2022-03-08 08:15:00|4502|4482|4253.8|4233.8|4502|4482|4253.8|4233.8|52
1646727600000|2022-03-08 08:20:00|4252.9|4232.9|4285.4|4265.4|4288.4|4268.4|4226|4206|49
1646727900000|2022-03-08 08:25:00|4284|4264|4275|4255|4290|4270|4272|4252|24
1646728200000|2022-03-08 08:30:00|4274.3|4254.3|4251.6|4231.6|4274.3|4254.3|4251.6|4231.6|21
1646728500000|2022-03-08 08:35:00|4250|4230|4227.9|4207.9|4253.5|4233.5|4227.9|4207.9|37
1646728800000|2022-03-08 08:40:00|4230|4210|4218.6|4198.6|4230|4210|4213.5|4193.5|41
1646729100000|2022-03-08 08:45:00|4220.8|4200.8|4246|4226|4246|4226|4220.8|4200.8|19
1646729400000|2022-03-08 08:50:00|4255.3|4235.3|4221|4201|4258.5|4238.5|4221|4201|31
1646729700000|2022-03-08 08:55:00|4221.4|4201.4|4220.5|4200.5|4222.8|4202.8|4216|4196|36
1646730000000|2022-03-08 09:00:00|4221.3|4201.3|4213|4193|4221.9|4201.9|4210.8|4190.8|53
1646730300000|2022-03-08 09:05:00|4213.8|4193.8|4212.3|4192.3|4219|4199|4211|4191|30
1646730600000|2022-03-08 09:10:00|4213.3|4193.3|4226.3|4206.3|4230.3|4210.3|4211.5|4191.5|37
1646730900000|2022-03-08 09:15:00|4227.3|4207.3|4219.3|4199.3|4238.5|4218.5|4219.3|4199.3|28
1646731200000|2022-03-08 09:20:00|4218.3|4198.3|4213.3|4193.3|4218.3|4198.3|4211.5|4191.5|22
1646731500000|2022-03-08 09:25:00|4214.5|4194.5|4213.5|4193.5|4222.3|4202.3|4213.5|4193.5|31
1646731800000|2022-03-08 09:30:00|4212|4192|4211.8|4191.8|4222|4202|4211|4191|30
1646732100000|2022-03-08 09:35:00|4212.5|4192.5|4111.9|4091.9|4212.5|4192.5|4111.9|4091.9|56
1646732400000|2022-03-08 09:40:00|4110.8|4090.8|4125.1|4105.1|4145.3|4125.3|4091.6|4071.6|67
1646732700000|2022-03-08 09:45:00|4123.9|4103.9|4168|4148|4168|4148|4114.8|4094.8|39
1646733000000|2022-03-08 09:50:00|4165.3|4145.3|4170.4|4150.4|4178.5|4158.5|4163.3|4143.3|28
1646733300000|2022-03-08 09:55:00|4171.3|4151.3|4227.8|4207.8|4232.8|4212.8|4171.3|4151.3|50
1646733600000|2022-03-08 10:00:00|4226.5|4206.5|4162|4142|4226.5|4206.5|4161.3|4141.3|36
1646733900000|2022-03-08 10:05:00|4161.8|4141.8|4169.8|4149.8|4169.8|4149.8|4161.8|4141.8|11
1646734200000|2022-03-08 10:10:00|4169|4149|4175.5|4155.5|4176.3|4156.3|4162|4142|40
1646734500000|2022-03-08 10:15:00|4177.6|4157.6|4164.3|4144.3|4177.6|4157.6|4162|4142|30
1646734800000|2022-03-08 10:20:00|4163.5|4143.5|4172.5|4152.5|4172.5|4152.5|4163.3|4143.3|15
1646735100000|2022-03-08 10:25:00|4172|4152|4183|4163|4183|4163|4162.5|4142.5|20
1646735400000|2022-03-08 10:30:00|4183.3|4163.3|4175|4155|4199.6|4179.6|4166.6|4146.6|29
1646735700000|2022-03-08 10:35:00|4174|4154|4177.3|4157.3|4185.5|4165.5|4165.8|4145.8|24
1646736000000|2022-03-08 10:40:00|4176.5|4156.5|4174.8|4154.8|4178.3|4158.3|4167.6|4147.6|27
1646736300000|2022-03-08 10:45:00|4175.5|4155.5|4173.5|4153.5|4175.5|4155.5|4166.5|4146.5|15
1646736600000|2022-03-08 10:50:00|4176.8|4156.8|4169|4149|4176.8|4156.8|4165.8|4145.8|25
1646736900000|2022-03-08 10:55:00|4171|4151|4186.3|4166.3|4186.3|4166.3|4170.8|4150.8|13
1646737200000|2022-03-08 11:00:00|4185.4|4165.4|4170.8|4150.8|4186.4|4166.4|4169|4149|18
1646737500000|2022-03-08 11:05:00|4170.1|4150.1|4174.5|4154.5|4174.5|4154.5|4169.8|4149.8|16
1646737800000|2022-03-08 11:10:00|4173.5|4153.5|4179.3|4159.3|4189.3|4169.3|4173.5|4153.5|32
1646738100000|2022-03-08 11:15:00|4182.3|4162.3|4171.4|4151.4|4185|4165|4168.3|4148.3|22
1646738400000|2022-03-08 11:20:00|4169.5|4149.5|4184.3|4164.3|4184.5|4164.5|4169.5|4149.5|9
1646738700000|2022-03-08 11:25:00|4184|4164|4168.3|4148.3|4185|4165|4168.3|4148.3|29
1646739000000|2022-03-08 11:30:00|4169.3|4149.3|4170|4150|4175.5|4155.5|4167|4147|20
1646739300000|2022-03-08 11:35:00|4168.8|4148.8|4168.8|4148.8|4171|4151|4166.5|4146.5|10
1646739600000|2022-03-08 11:40:00|4170|4150|4167|4147|4172.8|4152.8|4166.6|4146.6|14
1646739900000|2022-03-08 11:45:00|4166.5|4146.5|4166.5|4146.5|4167.3|4147.3|4165.8|4145.8|7
1646740200000|2022-03-08 11:50:00|4167.3|4147.3|4167|4147|4169.3|4149.3|4166|4146|12
1646740500000|2022-03-08 11:55:00|4166|4146|4168|4148|4168|4148|4166|4146|3
1646740800000|2022-03-08 12:00:00|4167.3|4147.3|4168.8|4148.8|4168.8|4148.8|4165.8|4145.8|13
1646741100000|2022-03-08 12:05:00|4168|4148|4166.8|4146.8|4168.3|4148.3|4164.9|4144.9|10
1646741400000|2022-03-08 12:10:00|4167.3|4147.3|4168.1|4148.1|4169|4149|4166.5|4146.5|11
1646741700000|2022-03-08 12:15:00|4168.3|4148.3|4113.8|4093.8|4168.8|4148.8|4113.8|4093.8|35
1646742000000|2022-03-08 12:20:00|4115.5|4095.5|4164|4144|4165.3|4145.3|4115.5|4095.5|28
1646742300000|2022-03-08 12:25:00|4164.5|4144.5|4161.8|4141.8|4167.5|4147.5|4161|4141|19
1646742600000|2022-03-08 12:30:00|4161.5|4141.5|4164|4144|4165.5|4145.5|4160.8|4140.8|24
1646742900000|2022-03-08 12:35:00|4162.8|4142.8|4098.5|4078.5|4163.8|4143.8|4098.5|4078.5|55
1646743200000|2022-03-08 12:40:00|4096.8|4076.8|4115.5|4095.5|4133.3|4113.3|4095.8|4075.8|37
1646743500000|2022-03-08 12:45:00|4114.1|4094.1|4112.3|4092.3|4115.3|4095.3|4110.3|4090.3|13
1646743800000|2022-03-08 12:50:00|4111.3|4091.3|4110.8|4090.8|4119.8|4099.8|4110.8|4090.8|30
1646744100000|2022-03-08 12:55:00|4109.8|4089.8|3979.3|3959.3|4111|4091|3979.3|3959.3|56
1646744400000|2022-03-08 13:00:00|3978|3958|3964.6|3944.6|3979.9|3959.9|3926.6|3906.6|60
1646744700000|2022-03-08 13:05:00|3963.9|3943.9|3974.4|3954.4|3996.9|3976.9|3963.6|3943.6|58
1646745000000|2022-03-08 13:10:00|3979|3959|3986|3966|3992|3972|3957.9|3937.9|93
1646745300000|2022-03-08 13:15:00|3986.8|3966.8|4019.6|3999.6|4021|4001|3982.4|3962.4|87
1646745600000|2022-03-08 13:20:00|4019.1|3999.1|4029.4|4009.4|4034|4014|4015.6|3995.6|95
1646745900000|2022-03-08 13:25:00|4029|4009|4023.5|4003.5|4037.1|4017.1|4022.5|4002.5|115
1646746200000|2022-03-08 13:30:00|4022|4002|4005.1|3985.1|4022|4002|3995.3|3975.3|74
1646746500000|2022-03-08 13:35:00|4004.6|3984.6|4004.4|3984.4|4009.3|3989.3|3998.9|3978.9|48
1646746800000|2022-03-08 13:40:00|4005|3985|4026.6|4006.6|4027.5|4007.5|4005|3985|101
1646747100000|2022-03-08 13:45:00|4023.8|4003.8|4006.8|3986.8|4025|4005|4005.8|3985.8|52
1646747400000|2022-03-08 13:50:00|4005.8|3985.8|4010.3|3990.3|4013.8|3993.8|4001.3|3981.3|64
1646747700000|2022-03-08 13:55:00|4011.5|3991.5|4015|3995|4023|4003|4010.5|3990.5|77
1646748000000|2022-03-08 14:00:00|4014|3994|4018|3998|4018|3998|4007.5|3987.5|39
1646748300000|2022-03-08 14:05:00|4018.5|3998.5|4028.3|4008.3|4028.3|4008.3|4015.3|3995.3|65
1646748600000|2022-03-08 14:10:00|4027.5|4007.5|4050.1|4030.1|4050.8|4030.8|4027.5|4007.5|68
1646748900000|2022-03-08 14:15:00|4049.1|4029.1|4042|4022|4053.8|4033.8|4037|4017|79
1646749200000|2022-03-08 14:20:00|4043.3|4023.3|4063|4043|4070.6|4050.6|4043.3|4023.3|98
1646749500000|2022-03-08 14:25:00|4063.9|4043.9|4066|4046|4098.3|4078.3|4062.8|4042.8|72
1646749800000|2022-03-08 14:30:00|4065.6|4045.6|4073|4053|4080.1|4060.1|4057.8|4037.8|63
1646750100000|2022-03-08 14:35:00|4073.1|4053.1|4055.8|4035.8|4095.6|4075.6|4055.3|4035.3|65
1646750400000|2022-03-08 14:40:00|4058.5|4038.5|4108.3|4088.3|4108.3|4088.3|4058.5|4038.5|88
1646750700000|2022-03-08 14:45:00|4113.6|4093.6|4083.6|4063.6|4130.9|4110.9|4071|4051|95
1646751000000|2022-03-08 14:50:00|4084|4064|4119.9|4099.9|4127.1|4107.1|4084|4064|52
1646751300000|2022-03-08 14:55:00|4119.1|4099.1|4104.5|4084.5|4119.1|4099.1|4096.8|4076.8|44
1646751600000|2022-03-08 15:00:00|4105.9|4085.9|4103.3|4083.3|4106.9|4086.9|4097.3|4077.3|43
1646751900000|2022-03-08 15:05:00|4103.5|4083.5|4094.5|4074.5|4116.5|4096.5|4092.8|4072.8|43
1646752200000|2022-03-08 15:10:00|4095.5|4075.5|4105.3|4085.3|4111.5|4091.5|4095.5|4075.5|20
1646752500000|2022-03-08 15:15:00|4105|4085|4099.5|4079.5|4106.8|4086.8|4096.6|4076.6|38
1646752800000|2022-03-08 15:20:00|4100.5|4080.5|4100.3|4080.3|4100.8|4080.8|4096.5|4076.5|11
1646753100000|2022-03-08 15:25:00|4099.5|4079.5|4099.5|4079.5|4100.8|4080.8|4096.5|4076.5|23
1646753400000|2022-03-08 15:30:00|4100.3|4080.3|4103.3|4083.3|4103.3|4083.3|4095.5|4075.5|19
1646753700000|2022-03-08 15:35:00|4102.3|4082.3|4110|4090|4116|4096|4100|4080|78
1646754000000|2022-03-08 15:40:00|4109.4|4089.4|4113.5|4093.5|4115|4095|4105|4085|43
1646754300000|2022-03-08 15:45:00|4114.3|4094.3|4113.8|4093.8|4117|4097|4110|4090|31
1646754600000|2022-03-08 15:50:00|4115|4095|4137.5|4117.5|4139|4119|4114.9|4094.9|159
1646754900000|2022-03-08 15:55:00|4136.8|4116.8|4153.8|4133.8|4155.1|4135.1|4134.5|4114.5|52
1646755200000|2022-03-08 16:00:00|4154.4|4134.4|4173.5|4153.5|4177.4|4157.4|4151.3|4131.3|62
1646755500000|2022-03-08 16:05:00|4171.8|4151.8|4164.5|4144.5|4180.9|4160.9|4155.1|4135.1|36
1646755800000|2022-03-08 16:10:00|4165.5|4145.5|4177.9|4157.9|4180.5|4160.5|4165.5|4145.5|22
1646756100000|2022-03-08 16:15:00|4178.3|4158.3|4171|4151|4179.9|4159.9|4168.9|4148.9|88
1646756400000|2022-03-08 16:20:00|4170|4150|4169.5|4149.5|4171.5|4151.5|4168.3|4148.3|19
1646756700000|2022-03-08 16:25:00|4168.8|4148.8|4168.8|4148.8|4169.8|4149.8|4167|4147|12
1646757000000|2022-03-08 16:30:00|4168|4148|4168|4148|4169.6|4149.6|4167.8|4147.8|18
1646757300000|2022-03-08 16:35:00|4169.3|4149.3|4168.5|4148.5|4169.5|4149.5|4167.3|4147.3|22
1646757600000|2022-03-08 16:40:00|4167.5|4147.5|4163.3|4143.3|4168.5|4148.5|4155.3|4135.3|36
1646757900000|2022-03-08 16:45:00|4164.3|4144.3|4172.1|4152.1|4172.9|4152.9|4161.3|4141.3|61
1646758200000|2022-03-08 16:50:00|4170.8|4150.8|4187|4167|4187.8|4167.8|4165.1|4145.1|110
1646758500000|2022-03-08 16:55:00|4186.6|4166.6|4189.9|4169.9|4196.8|4176.8|4186.6|4166.6|88
1646758800000|2022-03-08 17:00:00|4190.5|4170.5|4184.6|4164.6|4191|4171|4184.6|4164.6|18
1646759100000|2022-03-08 17:05:00|4183|4163|4206.8|4186.8|4218.8|4198.8|4183|4163|38
1646759400000|2022-03-08 17:10:00|4207|4187|4198.3|4178.3|4207|4187|4189.8|4169.8|34
1646759700000|2022-03-08 17:15:00|4199.3|4179.3|4167|4147|4199.5|4179.5|4164.8|4144.8|26
1646760000000|2022-03-08 17:20:00|4169.8|4149.8|4190.8|4170.8|4196|4176|4169.8|4149.8|35
1646760300000|2022-03-08 17:25:00|4189.5|4169.5|4199|4179|4199|4179|4184.3|4164.3|27
1646760600000|2022-03-08 17:30:00|4199.3|4179.3|4204.5|4184.5|4204.5|4184.5|4197.4|4177.4|9
1646760900000|2022-03-08 17:35:00|4203.5|4183.5|4201.3|4181.3|4204.5|4184.5|4200.8|4180.8|17
1646761200000|2022-03-08 17:40:00|4200.5|4180.5|4199.8|4179.8|4203.5|4183.5|4194.3|4174.3|50
1646761500000|2022-03-08 17:45:00|4200.8|4180.8|4203.5|4183.5|4206|4186|4199.9|4179.9|42
1646761800000|2022-03-08 17:50:00|4203|4183|4207.8|4187.8|4207.8|4187.8|4203|4183|11
1646762100000|2022-03-08 17:55:00|4209|4189|4216|4196|4216|4196|4209|4189|9
1646787600000|2022-03-09 01:00:00|4235.3|4215.3|4209|4189|4235.5|4215.5|4194.8|4174.8|24
1646787900000|2022-03-09 01:05:00|4210.5|4190.5|4239.5|4219.5|4245|4225|4210.5|4190.5|17
1646788200000|2022-03-09 01:10:00|4237.4|4217.4|4242.5|4222.5|4246.5|4226.5|4231.8|4211.8|13
1646788500000|2022-03-09 01:15:00|4240.5|4220.5|4238.5|4218.5|4240.5|4220.5|4222.8|4202.8|20
1646788800000|2022-03-09 01:20:00|4236.3|4216.3|4230.5|4210.5|4237|4217|4230.5|4210.5|9
1646789100000|2022-03-09 01:25:00|4227.6|4207.6|4223.3|4203.3|4227.6|4207.6|4221.8|4201.8|5
1646789400000|2022-03-09 01:30:00|4226.4|4206.4|4225.8|4205.8|4228|4208|4224|4204|9
1646789700000|2022-03-09 01:35:00|4226.8|4206.8|4222.8|4202.8|4228.8|4208.8|4222.5|4202.5|9
1646790000000|2022-03-09 01:40:00|4225|4205|4225.3|4205.3|4226.6|4206.6|4222|4202|8
1646790300000|2022-03-09 01:45:00|4223.8|4203.8|4228.4|4208.4|4234.1|4214.1|4222|4202|13
1646790600000|2022-03-09 01:50:00|4226.3|4206.3|4214.8|4194.8|4226.3|4206.3|4214.8|4194.8|13
1646790900000|2022-03-09 01:55:00|4212.9|4192.9|4205.3|4185.3|4213.8|4193.8|4205.3|4185.3|8
1646791200000|2022-03-09 02:00:00|4204.8|4184.8|4203.5|4183.5|4208.8|4188.8|4203.5|4183.5|6
1646791500000|2022-03-09 02:05:00|4203.8|4183.8|4204|4184|4204|4184|4203.8|4183.8|2
1646791800000|2022-03-09 02:10:00|4203.8|4183.8|4212.1|4192.1|4212.3|4192.3|4203.5|4183.5|12
1646792100000|2022-03-09 02:15:00|4212.3|4192.3|4205|4185|4212.3|4192.3|4203.9|4183.9|5
1646792400000|2022-03-09 02:20:00|4205.8|4185.8|4205.5|4185.5|4205.8|4185.8|4205.5|4185.5|2
1646792700000|2022-03-09 02:25:00|4203.8|4183.8|4200.3|4180.3|4203.8|4183.8|4198.3|4178.3|7
1646793000000|2022-03-09 02:30:00|4202.8|4182.8|4203.3|4183.3|4211.3|4191.3|4202.8|4182.8|12
1646793300000|2022-03-09 02:35:00|4204.5|4184.5|4199.5|4179.5|4205.5|4185.5|4198.9|4178.9|10
1646793600000|2022-03-09 02:40:00|4198.3|4178.3|4191.3|4171.3|4201|4181|4191.3|4171.3|10
1646793900000|2022-03-09 02:45:00|4189|4169|4179.6|4159.6|4189|4169|4179.6|4159.6|11
1646794200000|2022-03-09 02:50:00|4180|4160|4179|4159|4182.5|4162.5|4178.8|4158.8|7
1646794500000|2022-03-09 02:55:00|4180.3|4160.3|4187.3|4167.3|4193.5|4173.5|4180.3|4160.3|12
1646794800000|2022-03-09 03:00:00|4186.1|4166.1|4187.4|4167.4|4191.3|4171.3|4181.5|4161.5|16
1646795100000|2022-03-09 03:05:00|4192.8|4172.8|4193.6|4173.6|4199|4179|4188.6|4168.6|26
1646795400000|2022-03-09 03:10:00|4192.3|4172.3|4194|4174|4204.5|4184.5|4189.3|4169.3|16
1646795700000|2022-03-09 03:15:00|4195.5|4175.5|4190.8|4170.8|4195.5|4175.5|4182.3|4162.3|16
1646796000000|2022-03-09 03:20:00|4188.6|4168.6|4180|4160|4192.3|4172.3|4177.5|4157.5|20
1646796300000|2022-03-09 03:25:00|4178.3|4158.3|4172.3|4152.3|4181.3|4161.3|4172.3|4152.3|14
1646796600000|2022-03-09 03:30:00|4171.3|4151.3|4157.3|4137.3|4171.3|4151.3|4157.3|4137.3|12
1646796900000|2022-03-09 03:35:00|4155.1|4135.1|4163.8|4143.8|4167.6|4147.6|4155.1|4135.1|12
1646797200000|2022-03-09 03:40:00|4162|4142|4162.8|4142.8|4163.8|4143.8|4161.9|4141.9|5
1646797500000|2022-03-09 03:45:00|4161.9|4141.9|4158|4138|4161.9|4141.9|4158|4138|3
1646797800000|2022-03-09 03:50:00|4155.4|4135.4|4137.3|4117.3|4155.4|4135.4|4137.3|4117.3|8
1646798100000|2022-03-09 03:55:00|4137.8|4117.8|4131.5|4111.5|4137.8|4117.8|4131.5|4111.5|5
1646798400000|2022-03-09 04:00:00|4130.8|4110.8|4120.3|4100.3|4130.8|4110.8|4120.3|4100.3|7
1646798700000|2022-03-09 04:05:00|4121.3|4101.3|4121.8|4101.8|4121.8|4101.8|4121|4101|3
1646799000000|2022-03-09 04:10:00|4122|4102|4121.8|4101.8|4122.5|4102.5|4121.8|4101.8|5
1646799300000|2022-03-09 04:15:00|4120.8|4100.8|4120.8|4100.8|4121.3|4101.3|4120.8|4100.8|3
1646799600000|2022-03-09 04:20:00|4121.3|4101.3|4120.8|4100.8|4121.3|4101.3|4120.5|4100.5|4
1646799900000|2022-03-09 04:25:00|4121|4101|4120.5|4100.5|4121|4101|4120.5|4100.5|2
1646800200000|2022-03-09 04:30:00|4120.8|4100.8|4125.3|4105.3|4126.3|4106.3|4120.8|4100.8|5
1646800500000|2022-03-09 04:35:00|4125.5|4105.5|4121.8|4101.8|4125.5|4105.5|4121.8|4101.8|5
1646800800000|2022-03-09 04:40:00|4122|4102|4121.5|4101.5|4122.3|4102.3|4121.3|4101.3|4
1646801100000|2022-03-09 04:45:00|4121.8|4101.8|4121|4101|4121.8|4101.8|4120.8|4100.8|4
1646801400000|2022-03-09 04:50:00|4120.3|4100.3|4120.5|4100.5|4120.5|4100.5|4120.3|4100.3|2
1646801700000|2022-03-09 04:55:00|4120.3|4100.3|4121.3|4101.3|4121.3|4101.3|4120.3|4100.3|3
1646802000000|2022-03-09 05:00:00|4121.8|4101.8|4122.3|4102.3|4123|4103|4121.8|4101.8|3
1646802300000|2022-03-09 05:05:00|4122|4102|4116.8|4096.8|4122|4102|4115.5|4095.5|6
1646802600000|2022-03-09 05:10:00|4115.8|4095.8|4103.3|4083.3|4115.8|4095.8|4103.3|4083.3|6
1646802900000|2022-03-09 05:15:00|4102.8|4082.8|4103.3|4083.3|4103.3|4083.3|4101|4081|5
1646803200000|2022-03-09 05:20:00|4103|4083|4111.5|4091.5|4111.5|4091.5|4103|4083|6
1646803500000|2022-03-09 05:25:00|4112.3|4092.3|4104.3|4084.3|4112.3|4092.3|4104.3|4084.3|5
1646803800000|2022-03-09 05:30:00|4107.8|4087.8|4110.3|4090.3|4117.3|4097.3|4107.8|4087.8|16
1646804100000|2022-03-09 05:35:00|4114.4|4094.4|4134.1|4114.1|4135|4115|4111.1|4091.1|12
1646804400000|2022-03-09 05:40:00|4133.8|4113.8|4125.1|4105.1|4134.5|4114.5|4125.1|4105.1|10
1646804700000|2022-03-09 05:45:00|4123.1|4103.1|4111|4091|4124.3|4104.3|4106|4086|12
1646805000000|2022-03-09 05:50:00|4110|4090|4104.5|4084.5|4112.5|4092.5|4102.3|4082.3|12
1646805300000|2022-03-09 05:55:00|4104.3|4084.3|4117.1|4097.1|4120.3|4100.3|4104.3|4084.3|11
1646805600000|2022-03-09 06:00:00|4120|4100|4122.5|4102.5|4124.3|4104.3|4120|4100|8
1646805900000|2022-03-09 06:05:00|4124.8|4104.8|4146.5|4126.5|4146.5|4126.5|4124.8|4104.8|17
1646806200000|2022-03-09 06:10:00|4144.4|4124.4|4136.9|4116.9|4145.9|4125.9|4131.9|4111.9|16
1646806500000|2022-03-09 06:15:00|4138.3|4118.3|4151.5|4131.5|4152.1|4132.1|4138.3|4118.3|20
1646806800000|2022-03-09 06:20:00|4153|4133|4149.3|4129.3|4163.9|4143.9|4148.4|4128.4|21
1646807100000|2022-03-09 06:25:00|4148.5|4128.5|4147.5|4127.5|4154.5|4134.5|4147.5|4127.5|9
1646807400000|2022-03-09 06:30:00|4144|4124|4153.3|4133.3|4153.3|4133.3|4141.5|4121.5|8
1646807700000|2022-03-09 06:35:00|4150.9|4130.9|4141.8|4121.8|4150.9|4130.9|4140.8|4120.8|9
1646808000000|2022-03-09 06:40:00|4142.5|4122.5|4143|4123|4143.3|4123.3|4140.8|4120.8|6
1646808300000|2022-03-09 06:45:00|4145.3|4125.3|4155|4135|4155|4135|4145.3|4125.3|7
1646808600000|2022-03-09 06:50:00|4153.5|4133.5|4161.1|4141.1|4161.1|4141.1|4146.1|4126.1|21
1646808900000|2022-03-09 06:55:00|4162.3|4142.3|4152.3|4132.3|4176.8|4156.8|4150.8|4130.8|25
1646809200000|2022-03-09 07:00:00|4153|4133|4153|4133|4153|4133|4153|4133|1
1646809500000|2022-03-09 07:05:00|4154|4134|4155.8|4135.8|4155.8|4135.8|4154|4134|3
1646809800000|2022-03-09 07:10:00|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|1
1646810100000|2022-03-09 07:15:00|4157|4137|4161.5|4141.5|4161.5|4141.5|4152.5|4132.5|9
1646810400000|2022-03-09 07:20:00|4161.8|4141.8|4162.3|4142.3|4162.3|4142.3|4161.8|4141.8|3
1646810700000|2022-03-09 07:25:00|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646811000000|2022-03-09 07:30:00|4162.3|4142.3|4163.6|4143.6|4163.6|4143.6|4161.3|4141.3|4
1646811300000|2022-03-09 07:35:00|4164.3|4144.3|4168.3|4148.3|4172.3|4152.3|4161.5|4141.5|11
1646811600000|2022-03-09 07:40:00|4166.8|4146.8|4164|4144|4166.8|4146.8|4164|4144|3
1646811900000|2022-03-09 07:45:00|4163|4143|4163.5|4143.5|4163.8|4143.8|4163|4143|5
1646812200000|2022-03-09 07:50:00|4166|4146|4166.3|4146.3|4166.5|4146.5|4166|4146|4
1646812500000|2022-03-09 07:55:00|4165.3|4145.3|4137.3|4117.3|4165.3|4145.3|4137.3|4117.3|33
1646812800000|2022-03-09 08:00:00|4138.1|4118.1|4126.8|4106.8|4152.8|4132.8|4126.5|4106.5|46
1646813100000|2022-03-09 08:05:00|4126|4106|4136.8|4116.8|4136.8|4116.8|4120.8|4100.8|23
1646813400000|2022-03-09 08:10:00|4136.5|4116.5|4140.3|4120.3|4145.6|4125.6|4136.5|4116.5|18
1646813700000|2022-03-09 08:15:00|4140.5|4120.5|4136.3|4116.3|4140.5|4120.5|4136|4116|16
1646814000000|2022-03-09 08:20:00|4135.8|4115.8|4141.5|4121.5|4147.5|4127.5|4135.8|4115.8|25
1646814300000|2022-03-09 08:25:00|4142.8|4122.8|4138.3|4118.3|4144.3|4124.3|4138|4118|27
1646814600000|2022-03-09 08:30:00|4137.5|4117.5|4136.5|4116.5|4140.5|4120.5|4136|4116|26
1646814900000|2022-03-09 08:35:00|4135.8|4115.8|4118.4|4098.4|4135.8|4115.8|4116.6|4096.6|23
1646815200000|2022-03-09 08:40:00|4119.5|4099.5|4116.5|4096.5|4126.8|4106.8|4116.5|4096.5|33
1646815500000|2022-03-09 08:45:00|4114.5|4094.5|4100|4080|4114.5|4094.5|4100|4080|31
1646815800000|2022-03-09 08:50:00|4099.3|4079.3|4127|4107|4127|4107|4097.8|4077.8|32
1646816100000|2022-03-09 08:55:00|4127.8|4107.8|4127.9|4107.9|4128.5|4108.5|4122.4|4102.4|13
1646816400000|2022-03-09 09:00:00|4129|4109|4104.3|4084.3|4129|4109|4103.3|4083.3|31
1646816700000|2022-03-09 09:05:00|4105.5|4085.5|4124.3|4104.3|4125|4105|4105.5|4085.5|23
1646817000000|2022-03-09 09:10:00|4126|4106|4115.8|4095.8|4126|4106|4115.8|4095.8|11
1646817300000|2022-03-09 09:15:00|4116.8|4096.8|4114|4094|4118.8|4098.8|4113.5|4093.5|9
1646817600000|2022-03-09 09:20:00|4113.8|4093.8|4108.3|4088.3|4113.8|4093.8|4100.8|4080.8|19
1646817900000|2022-03-09 09:25:00|4108.8|4088.8|4103.8|4083.8|4108.8|4088.8|4102|4082|13
1646818200000|2022-03-09 09:30:00|4103.4|4083.4|4098|4078|4106.3|4086.3|4098|4078|15
1646818500000|2022-03-09 09:35:00|4097|4077|4092.1|4072.1|4098.5|4078.5|4090.5|4070.5|19
1646818800000|2022-03-09 09:40:00|4091.3|4071.3|4096|4076|4099.3|4079.3|4091.3|4071.3|21
1646819100000|2022-03-09 09:45:00|4094.8|4074.8|4093.5|4073.5|4095|4075|4093.5|4073.5|8
1646819400000|2022-03-09 09:50:00|4094.3|4074.3|4094.8|4074.8|4096|4076|4093.5|4073.5|8
1646819700000|2022-03-09 09:55:00|4095|4075|4093.8|4073.8|4098.6|4078.6|4093.8|4073.8|18
1646820000000|2022-03-09 10:00:00|4092.5|4072.5|4069.3|4049.3|4092.5|4072.5|4066.8|4046.8|29
1646820300000|2022-03-09 10:05:00|4069.6|4049.6|4061.8|4041.8|4069.6|4049.6|4060.8|4040.8|15
1646820600000|2022-03-09 10:10:00|4062.8|4042.8|4070.5|4050.5|4083.3|4063.3|4062.8|4042.8|31
1646820900000|2022-03-09 10:15:00|4070.3|4050.3|4043.6|4023.6|4072.1|4052.1|4042.9|4022.9|17
1646821200000|2022-03-09 10:20:00|4045|4025|4049.5|4029.5|4058.5|4038.5|4045|4025|17
1646821500000|2022-03-09 10:25:00|4047|4027|4046.5|4026.5|4047|4027|4037.3|4017.3|16
1646821800000|2022-03-09 10:30:00|4046.3|4026.3|4041.5|4021.5|4046.3|4026.3|4036.3|4016.3|16
1646822100000|2022-03-09 10:35:00|4040.6|4020.6|4032.1|4012.1|4040.6|4020.6|4032.1|4012.1|12
1646822400000|2022-03-09 10:40:00|4031|4011|4033.8|4013.8|4034|4014|4031|4011|5
1646822700000|2022-03-09 10:45:00|4034.8|4014.8|4033.5|4013.5|4041|4021|4031.3|4011.3|28
1646823000000|2022-03-09 10:50:00|4034.5|4014.5|4037.5|4017.5|4038.5|4018.5|4033|4013|19
1646823300000|2022-03-09 10:55:00|4040.5|4020.5|4040.8|4020.8|4043|4023|4031.8|4011.8|31
1646823600000|2022-03-09 11:00:00|4040|4020|4030.8|4010.8|4040|4020|4030.5|4010.5|33
1646823900000|2022-03-09 11:05:00|4029.8|4009.8|4033.5|4013.5|4033.5|4013.5|4029.8|4009.8|19
1646824200000|2022-03-09 11:10:00|4032|4012|4028.5|4008.5|4032|4012|4027.5|4007.5|10
1646824500000|2022-03-09 11:15:00|4027.5|4007.5|4028.3|4008.3|4028.5|4008.5|4027.5|4007.5|6
1646824800000|2022-03-09 11:20:00|4027.5|4007.5|4026.5|4006.5|4027.5|4007.5|4025.8|4005.8|6
1646825100000|2022-03-09 11:25:00|4028.1|4008.1|4030.5|4010.5|4030.5|4010.5|4028.1|4008.1|3
1646825400000|2022-03-09 11:30:00|4032.1|4012.1|4029.8|4009.8|4032.1|4012.1|4025.3|4005.3|12
1646825700000|2022-03-09 11:35:00|4031.1|4011.1|4022.8|4002.8|4031.1|4011.1|4022.3|4002.3|15
1646826000000|2022-03-09 11:40:00|4020|4000|4011|3991|4020|4000|4011|3991|12
1646826300000|2022-03-09 11:45:00|4010.5|3990.5|4014.3|3994.3|4018.4|3998.4|4010.5|3990.5|19
1646826600000|2022-03-09 11:50:00|4014.8|3994.8|4013.5|3993.5|4017|3997|4012.5|3992.5|12
1646826900000|2022-03-09 11:55:00|4014.8|3994.8|4012.8|3992.8|4014.8|3994.8|4010.8|3990.8|11
1646827200000|2022-03-09 12:00:00|4013|3993|4013|3993|4015.3|3995.3|4012|3992|10
1646827500000|2022-03-09 12:05:00|4013.8|3993.8|3994.6|3974.6|4018|3998|3984|3964|47
1646827800000|2022-03-09 12:10:00|3992.5|3972.5|3974.6|3954.6|3992.5|3972.5|3971|3951|36
1646828100000|2022-03-09 12:15:00|3976.5|3956.5|3973.8|3953.8|3984.5|3964.5|3969|3949|34
1646828400000|2022-03-09 12:20:00|3973.5|3953.5|3984.8|3964.8|3986.8|3966.8|3973.3|3953.3|30
1646828700000|2022-03-09 12:25:00|3986.3|3966.3|3994.8|3974.8|3998.1|3978.1|3985|3965|29
1646829000000|2022-03-09 12:30:00|3993.8|3973.8|3976.6|3956.6|3993.8|3973.8|3976.6|3956.6|52
1646829300000|2022-03-09 12:35:00|3975.4|3955.4|3961.9|3941.9|3975.4|3955.4|3943.4|3923.4|47
1646829600000|2022-03-09 12:40:00|3963.1|3943.1|3964.1|3944.1|3964.1|3944.1|3948.3|3928.3|45
1646829900000|2022-03-09 12:45:00|3963.3|3943.3|3962.8|3942.8|3965.5|3945.5|3961.5|3941.5|38
1646830200000|2022-03-09 12:50:00|3961|3941|3967.4|3947.4|3967.4|3947.4|3959.8|3939.8|37
1646830500000|2022-03-09 12:55:00|3968.3|3948.3|3974|3954|3976.4|3956.4|3964.8|3944.8|67
1646830800000|2022-03-09 13:00:00|3975|3955|3962.1|3942.1|3982.5|3962.5|3959|3939|134
1646831100000|2022-03-09 13:05:00|3963.4|3943.4|3956.3|3936.3|3965.8|3945.8|3954.3|3934.3|67
1646831400000|2022-03-09 13:10:00|3960.8|3940.8|3955.3|3935.3|3963.5|3943.5|3949.3|3929.3|36
1646831700000|2022-03-09 13:15:00|3956.5|3936.5|3950.6|3930.6|3958.8|3938.8|3950.6|3930.6|42
1646832000000|2022-03-09 13:20:00|3949.6|3929.6|3975.3|3955.3|3977.4|3957.4|3945.8|3925.8|51
1646832300000|2022-03-09 13:25:00|3974.9|3954.9|3983.3|3963.3|3990.5|3970.5|3971|3951|45
1646832600000|2022-03-09 13:30:00|3984.1|3964.1|3978.8|3958.8|3986|3966|3969.8|3949.8|47
1646832900000|2022-03-09 13:35:00|3978|3958|3985.3|3965.3|3987.1|3967.1|3978|3958|29
1646833200000|2022-03-09 13:40:00|3986.5|3966.5|3988.1|3968.1|3988.5|3968.5|3983|3963|46
1646833500000|2022-03-09 13:45:00|3987.8|3967.8|3990.3|3970.3|3992.8|3972.8|3986.3|3966.3|36
1646833800000|2022-03-09 13:50:00|3989.3|3969.3|3987.8|3967.8|3992.3|3972.3|3987.3|3967.3|24
1646834100000|2022-03-09 13:55:00|3988.8|3968.8|3977|3957|3989.8|3969.8|3970.8|3950.8|47
1646834400000|2022-03-09 14:00:00|3973.6|3953.6|3982.5|3962.5|3985.4|3965.4|3972.3|3952.3|45
1646834700000|2022-03-09 14:05:00|3983.5|3963.5|3987|3967|3990|3970|3983|3963|28
1646835000000|2022-03-09 14:10:00|3988|3968|3990.3|3970.3|3990.3|3970.3|3986.3|3966.3|18
1646835300000|2022-03-09 14:15:00|3991.3|3971.3|3991.3|3971.3|3997.5|3977.5|3989.5|3969.5|29
1646835600000|2022-03-09 14:20:00|3990.5|3970.5|3994.8|3974.8|3996.8|3976.8|3989.3|3969.3|32
1646835900000|2022-03-09 14:25:00|3995.5|3975.5|3997.8|3977.8|3998|3978|3993|3973|33
1646836200000|2022-03-09 14:30:00|3996.8|3976.8|3986.5|3966.5|3997.3|3977.3|3986.5|3966.5|49
1646836500000|2022-03-09 14:35:00|3987.3|3967.3|3994|3974|3995.8|3975.8|3987.3|3967.3|28
1646836800000|2022-03-09 14:40:00|3994.8|3974.8|3994|3974|3996.8|3976.8|3993.3|3973.3|29
1646837100000|2022-03-09 14:45:00|3995|3975|3997.4|3977.4|3998.8|3978.8|3994.3|3974.3|31
1646837400000|2022-03-09 14:50:00|3998.3|3978.3|4000.3|3980.3|4000.5|3980.5|3992|3972|22
1646837700000|2022-03-09 14:55:00|3999.1|3979.1|4002.8|3982.8|4002.8|3982.8|3996.5|3976.5|45
1646838000000|2022-03-09 15:00:00|4002.3|3982.3|3994.5|3974.5|4003|3983|3994.5|3974.5|25
1646838300000|2022-03-09 15:05:00|3993.5|3973.5|3978.3|3958.3|3993.5|3973.5|3972|3952|44
1646838600000|2022-03-09 15:10:00|3981.5|3961.5|3965.3|3945.3|3981.5|3961.5|3951|3931|62
1646838900000|2022-03-09 15:15:00|3966.3|3946.3|3968.3|3948.3|3970.3|3950.3|3960.4|3940.4|47
1646839200000|2022-03-09 15:20:00|3967|3947|3978.4|3958.4|3979.6|3959.6|3967|3947|35
1646839500000|2022-03-09 15:25:00|3974|3954|3976.8|3956.8|3982|3962|3969|3949|45
1646839800000|2022-03-09 15:30:00|3975.3|3955.3|3978|3958|3983|3963|3974.5|3954.5|34
1646840100000|2022-03-09 15:35:00|3977|3957|3960.5|3940.5|3978|3958|3960.5|3940.5|37
1646840400000|2022-03-09 15:40:00|3959.8|3939.8|3954|3934|3959.8|3939.8|3949.8|3929.8|37
1646840700000|2022-03-09 15:45:00|3955|3935|3945|3925|3958.3|3938.3|3943.5|3923.5|78
1646841000000|2022-03-09 15:50:00|3943.8|3923.8|3945.4|3925.4|3956.5|3936.5|3943.3|3923.3|61
1646841300000|2022-03-09 15:55:00|3945.9|3925.9|3942.8|3922.8|3963.3|3943.3|3934.3|3914.3|107
1646841600000|2022-03-09 16:00:00|3944.1|3924.1|3941.3|3921.3|3946.5|3926.5|3941.3|3921.3|33
1646841900000|2022-03-09 16:05:00|3940|3920|3939|3919|3940|3920|3930.3|3910.3|47
1646842200000|2022-03-09 16:10:00|3939.8|3919.8|3946.8|3926.8|3954.9|3934.9|3937.1|3917.1|51
1646842500000|2022-03-09 16:15:00|3948.3|3928.3|3935.1|3915.1|3949.1|3929.1|3935.1|3915.1|56
1646842800000|2022-03-09 16:20:00|3936.6|3916.6|3931.8|3911.8|3943.5|3923.5|3930|3910|54
1646843100000|2022-03-09 16:25:00|3930.8|3910.8|3925.8|3905.8|3930.8|3910.8|3921.8|3901.8|30
1646843400000|2022-03-09 16:30:00|3924.5|3904.5|3921.4|3901.4|3926.5|3906.5|3921.4|3901.4|33
1646843700000|2022-03-09 16:35:00|3920.9|3900.9|3915.5|3895.5|3920.9|3900.9|3901.9|3881.9|52
1646844000000|2022-03-09 16:40:00|3913.8|3893.8|3903.3|3883.3|3913.8|3893.8|3901.9|3881.9|18
1646844300000|2022-03-09 16:45:00|3902.3|3882.3|3890.4|3870.4|3905|3885|3887|3867|59
1646844600000|2022-03-09 16:50:00|3888.8|3868.8|3895.8|3875.8|3896.3|3876.3|3888.8|3868.8|30
1646844900000|2022-03-09 16:55:00|3895|3875|3888.8|3868.8|3896.8|3876.8|3882.8|3862.8|81
1646845200000|2022-03-09 17:00:00|3888|3868|3884.5|3864.5|3888|3868|3883.3|3863.3|16
1646845500000|2022-03-09 17:05:00|3883.3|3863.3|3883|3863|3884.3|3864.3|3883|3863|10
1646845800000|2022-03-09 17:10:00|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|3882.3|3862.3|3
1646846100000|2022-03-09 17:15:00|3883.3|3863.3|3885.3|3865.3|3885.6|3865.6|3883|3863|16
1646846400000|2022-03-09 17:20:00|3886.3|3866.3|3890|3870|3894.3|3874.3|3886.3|3866.3|14
1646846700000|2022-03-09 17:25:00|3889.8|3869.8|3886|3866|3893.5|3873.5|3886|3866|15
1646847000000|2022-03-09 17:30:00|3887.3|3867.3|3886.8|3866.8|3887.3|3867.3|3886.8|3866.8|3
1646847300000|2022-03-09 17:35:00|3887.5|3867.5|3887|3867|3888.8|3868.8|3887|3867|4
1646847600000|2022-03-09 17:40:00|3886.8|3866.8|3887.5|3867.5|3890.3|3870.3|3886.5|3866.5|10
1646847900000|2022-03-09 17:45:00|3889|3869|3890.3|3870.3|3893.3|3873.3|3889|3869|10
1646848200000|2022-03-09 17:50:00|3890.8|3870.8|3901.8|3881.8|3913.6|3893.6|3890.8|3870.8|21
1646848500000|2022-03-09 17:55:00|3902.6|3882.6|3902|3882|3906.3|3886.3|3902|3882|9
1646874000000|2022-03-10 01:00:00|3903|3883|3894.8|3874.8|3903|3883|3891.5|3871.5|14
1646874300000|2022-03-10 01:05:00|3892.3|3872.3|3897.5|3877.5|3897.5|3877.5|3885.3|3865.3|11
1646874600000|2022-03-10 01:10:00|3897|3877|3898.3|3878.3|3899|3879|3896.3|3876.3|6
1646874900000|2022-03-10 01:15:00|3899|3879|3898.5|3878.5|3899|3879|3896.3|3876.3|5
1646875200000|2022-03-10 01:20:00|3896|3876|3884.5|3864.5|3896|3876|3884.5|3864.5|15
1646875500000|2022-03-10 01:25:00|3885.3|3865.3|3871|3851|3886.6|3866.6|3871|3851|12
1646875800000|2022-03-10 01:30:00|3869|3849|3855.6|3835.6|3872.1|3852.1|3855.6|3835.6|11
1646876100000|2022-03-10 01:35:00|3856.5|3836.5|3867.5|3847.5|3867.5|3847.5|3853.9|3833.9|11
1646876400000|2022-03-10 01:40:00|3865|3845|3861.5|3841.5|3865|3845|3860.1|3840.1|5
1646876700000|2022-03-10 01:45:00|3860.4|3840.4|3854.4|3834.4|3860.4|3840.4|3846.6|3826.6|15
1646877000000|2022-03-10 01:50:00|3856.8|3836.8|3862.8|3842.8|3862.8|3842.8|3853.5|3833.5|10
1646877300000|2022-03-10 01:55:00|3861.8|3841.8|3865.5|3845.5|3866|3846|3857.5|3837.5|12
1646877600000|2022-03-10 02:00:00|3865.8|3845.8|3865.8|3845.8|3871.8|3851.8|3864|3844|13
1646877900000|2022-03-10 02:05:00|3864|3844|3886.3|3866.3|3887.5|3867.5|3863.5|3843.5|18
1646878200000|2022-03-10 02:10:00|3883.8|3863.8|3883.5|3863.5|3883.8|3863.8|3881|3861|6
1646878500000|2022-03-10 02:15:00|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646878800000|2022-03-10 02:20:00|3884.5|3864.5|3884.5|3864.5|3885.8|3865.8|3884.5|3864.5|4
1646879100000|2022-03-10 02:25:00|3884.8|3864.8|3886.5|3866.5|3886.8|3866.8|3884.8|3864.8|5
1646879400000|2022-03-10 02:30:00|3888.8|3868.8|3905.5|3885.5|3905.5|3885.5|3888.8|3868.8|9
1646879700000|2022-03-10 02:35:00|3907.6|3887.6|3922|3902|3922|3902|3907.6|3887.6|8
1646880000000|2022-03-10 02:40:00|3922.3|3902.3|3927.3|3907.3|3927.3|3907.3|3922.3|3902.3|5
1646880300000|2022-03-10 02:45:00|3928.3|3908.3|3934.8|3914.8|3935|3915|3928.3|3908.3|7
1646880600000|2022-03-10 02:50:00|3935.5|3915.5|3935.3|3915.3|3936|3916|3935|3915|4
1646880900000|2022-03-10 02:55:00|3935.5|3915.5|3936|3916|3936.5|3916.5|3935|3915|5
1646881200000|2022-03-10 03:00:00|3935.8|3915.8|3942.5|3922.5|3942.5|3922.5|3935.8|3915.8|7
1646881500000|2022-03-10 03:05:00|3943.5|3923.5|3944.3|3924.3|3945|3925|3943.5|3923.5|3
1646881800000|2022-03-10 03:10:00|3941.8|3921.8|3944|3924|3950.8|3930.8|3941.1|3921.1|13
1646882100000|2022-03-10 03:15:00|3943.5|3923.5|3954.3|3934.3|3957|3937|3943.5|3923.5|8
1646882400000|2022-03-10 03:20:00|3952.3|3932.3|3960.3|3940.3|3960.3|3940.3|3945|3925|17
1646882700000|2022-03-10 03:25:00|3957.5|3937.5|3949.8|3929.8|3957.5|3937.5|3949.8|3929.8|7
1646883000000|2022-03-10 03:30:00|3947|3927|3942.5|3922.5|3947|3927|3941.3|3921.3|5
1646883300000|2022-03-10 03:35:00|3942.3|3922.3|3948.5|3928.5|3948.5|3928.5|3942.3|3922.3|4
1646883600000|2022-03-10 03:40:00|3948.8|3928.8|3950.3|3930.3|3950.3|3930.3|3945.6|3925.6|5
1646883900000|2022-03-10 03:45:00|3948.8|3928.8|3938|3918|3948.8|3928.8|3936.6|3916.6|7
1646884200000|2022-03-10 03:50:00|3936.3|3916.3|3931.5|3911.5|3936.3|3916.3|3931.5|3911.5|5
1646884500000|2022-03-10 03:55:00|3930.3|3910.3|3929.5|3909.5|3938.5|3918.5|3929.5|3909.5|8
1646884800000|2022-03-10 04:00:00|3929.3|3909.3|3937.3|3917.3|3937.3|3917.3|3925.3|3905.3|8
1646885100000|2022-03-10 04:05:00|3937.5|3917.5|3937.8|3917.8|3937.8|3917.8|3937.5|3917.5|2
1646885400000|2022-03-10 04:10:00|3938|3918|3938|3918|3938|3918|3938|3918|1
1646885700000|2022-03-10 04:15:00|3938.3|3918.3|3938.5|3918.5|3938.5|3918.5|3938.3|3918.3|2
1646886000000|2022-03-10 04:20:00|3938|3918|3938|3918|3938|3918|3938|3918|1
1646886300000|2022-03-10 04:25:00|3937.8|3917.8|3938.3|3918.3|3938.3|3918.3|3935.5|3915.5|4
1646886600000|2022-03-10 04:30:00|3942.6|3922.6|3938.8|3918.8|3947|3927|3938.8|3918.8|7
1646886900000|2022-03-10 04:35:00|3939|3919|3939.5|3919.5|3939.8|3919.8|3939|3919|3
1646887200000|2022-03-10 04:40:00|3940.8|3920.8|3941.5|3921.5|3941.5|3921.5|3940.8|3920.8|2
1646887500000|2022-03-10 04:45:00|3940.4|3920.4|3944.3|3924.3|3944.3|3924.3|3940.4|3920.4|4
1646887800000|2022-03-10 04:50:00|3944.8|3924.8|3945.5|3925.5|3945.5|3925.5|3944.8|3924.8|4
1646888100000|2022-03-10 04:55:00|3943.3|3923.3|3936.3|3916.3|3943.3|3923.3|3936.3|3916.3|5
1646888400000|2022-03-10 05:00:00|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|1
1646889300000|2022-03-10 05:15:00|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646889600000|2022-03-10 05:20:00|3936|3916|3938.3|3918.3|3938.3|3918.3|3936|3916|2
1646889900000|2022-03-10 05:25:00|3938|3918|3936.8|3916.8|3938|3918|3936.8|3916.8|2
1646890200000|2022-03-10 05:30:00|3939.3|3919.3|3951.8|3931.8|3961.5|3941.5|3939.3|3919.3|18
1646890500000|2022-03-10 05:35:00|3953.3|3933.3|3955.5|3935.5|3955.5|3935.5|3949.9|3929.9|15
1646890800000|2022-03-10 05:40:00|3954.5|3934.5|3951|3931|3954.5|3934.5|3947.8|3927.8|8
1646891100000|2022-03-10 05:45:00|3952.5|3932.5|3953.5|3933.5|3953.5|3933.5|3950.8|3930.8|7
1646891400000|2022-03-10 05:50:00|3951.6|3931.6|3951.1|3931.1|3957.4|3937.4|3950.5|3930.5|13
1646891700000|2022-03-10 05:55:00|3951.4|3931.4|3945.8|3925.8|3952.8|3932.8|3945.8|3925.8|8
1646892000000|2022-03-10 06:00:00|3947|3927|3948.5|3928.5|3954.8|3934.8|3947|3927|9
1646892300000|2022-03-10 06:05:00|3949.8|3929.8|3952.5|3932.5|3955|3935|3948.5|3928.5|11
1646892600000|2022-03-10 06:10:00|3952.8|3932.8|3954|3934|3954.5|3934.5|3952.8|3932.8|4
1646892900000|2022-03-10 06:15:00|3951.5|3931.5|3950|3930|3951.5|3931.5|3947.8|3927.8|7
1646893200000|2022-03-10 06:20:00|3950.9|3930.9|3954.1|3934.1|3954.1|3934.1|3948|3928|10
1646893500000|2022-03-10 06:25:00|3954.8|3934.8|3954.5|3934.5|3954.8|3934.8|3949.5|3929.5|12
1646893800000|2022-03-10 06:30:00|3954.8|3934.8|3959.3|3939.3|3959.3|3939.3|3952.4|3932.4|7
1646894100000|2022-03-10 06:35:00|3960|3940|3961.3|3941.3|3962.5|3942.5|3958.3|3938.3|10
1646894400000|2022-03-10 06:40:00|3959|3939|3957.1|3937.1|3961.3|3941.3|3956.3|3936.3|8
1646894700000|2022-03-10 06:45:00|3957.8|3937.8|3958.5|3938.5|3960.4|3940.4|3956.5|3936.5|12
1646895000000|2022-03-10 06:50:00|3959|3939|3963.8|3943.8|3965|3945|3959|3939|17
1646895300000|2022-03-10 06:55:00|3966|3946|3965|3945|3966.3|3946.3|3963.5|3943.5|11
1646895600000|2022-03-10 07:00:00|3964.5|3944.5|3960.8|3940.8|3964.5|3944.5|3959.8|3939.8|6
1646895900000|2022-03-10 07:05:00|3961|3941|3958.8|3938.8|3961|3941|3958.8|3938.8|2
1646896200000|2022-03-10 07:10:00|3958.5|3938.5|3954.5|3934.5|3958.5|3938.5|3953|3933|7
1646896500000|2022-03-10 07:15:00|3953|3933|3930.8|3910.8|3955.5|3935.5|3930.8|3910.8|13
1646896800000|2022-03-10 07:20:00|3931|3911|3925|3905|3931|3911|3925|3905|8
1646897100000|2022-03-10 07:25:00|3926.5|3906.5|3928.5|3908.5|3931.3|3911.3|3926.5|3906.5|7
1646897400000|2022-03-10 07:30:00|3926.9|3906.9|3927|3907|3928|3908|3926.9|3906.9|4
1646897700000|2022-03-10 07:35:00|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3925.9|3905.9|4
1646898000000|2022-03-10 07:40:00|3926.8|3906.8|3930|3910|3930|3910|3926.8|3906.8|4
1646898300000|2022-03-10 07:45:00|3931|3911|3928.4|3908.4|3931|3911|3928.4|3908.4|5
1646898600000|2022-03-10 07:50:00|3930.3|3910.3|3930.8|3910.8|3932|3912|3929.5|3909.5|8
1646898900000|2022-03-10 07:55:00|3931|3911|3870.5|3850.5|3932.8|3912.8|3870.5|3850.5|36
1646899200000|2022-03-10 08:00:00|3868.4|3848.4|3888.9|3868.9|3893.5|3873.5|3843.8|3823.8|37
1646899500000|2022-03-10 08:05:00|3892.8|3872.8|3884.3|3864.3|3895|3875|3884.3|3864.3|23
1646899800000|2022-03-10 08:10:00|3879.8|3859.8|3883|3863|3883|3863|3873.8|3853.8|12
1646900100000|2022-03-10 08:15:00|3883.3|3863.3|3886.3|3866.3|3886.3|3866.3|3878.3|3858.3|18
1646900400000|2022-03-10 08:20:00|3885.5|3865.5|3895.8|3875.8|3907.3|3887.3|3885.5|3865.5|63
1646900700000|2022-03-10 08:25:00|3897.3|3877.3|3888.8|3868.8|3903.5|3883.5|3886|3866|45
1646901000000|2022-03-10 08:30:00|3888|3868|3896.8|3876.8|3907.3|3887.3|3886.5|3866.5|52
1646901300000|2022-03-10 08:35:00|3898|3878|3898.5|3878.5|3898.5|3878.5|3898|3878|2
1646901600000|2022-03-10 08:40:00|3898|3878|3902.3|3882.3|3912.5|3892.5|3895|3875|22
1646901900000|2022-03-10 08:45:00|3903.5|3883.5|3924|3904|3924|3904|3903.5|3883.5|17
1646902200000|2022-03-10 08:50:00|3927.5|3907.5|3936.5|3916.5|3936.5|3916.5|3927.5|3907.5|7
1646902500000|2022-03-10 08:55:00|3937.4|3917.4|3953.5|3933.5|3954.9|3934.9|3937.4|3917.4|10
1646902800000|2022-03-10 09:00:00|3955|3935|3957.5|3937.5|3962.8|3942.8|3952.8|3932.8|21
1646903100000|2022-03-10 09:05:00|3958.5|3938.5|3959|3939|3964.5|3944.5|3951.5|3931.5|25
1646903400000|2022-03-10 09:10:00|3958.1|3938.1|3947.3|3927.3|3958.1|3938.1|3946.5|3926.5|10
1646903700000|2022-03-10 09:15:00|3947.5|3927.5|3980|3960|3980|3960|3947.5|3927.5|24
1646904000000|2022-03-10 09:20:00|3978.8|3958.8|3976.8|3956.8|3978.8|3958.8|3970.8|3950.8|13
1646904300000|2022-03-10 09:25:00|3977.5|3957.5|3971.5|3951.5|3977.5|3957.5|3961.8|3941.8|28
1646904600000|2022-03-10 09:30:00|3971|3951|3974.8|3954.8|3976.8|3956.8|3969.5|3949.5|21
1646904900000|2022-03-10 09:35:00|3975|3955|3974.8|3954.8|3975|3955|3972|3952|9
1646905200000|2022-03-10 09:40:00|3975|3955|3971.5|3951.5|3977.8|3957.8|3971.5|3951.5|15
1646905500000|2022-03-10 09:45:00|3972.5|3952.5|3971.9|3951.9|3976|3956|3970|3950|14
1646905800000|2022-03-10 09:50:00|3973.3|3953.3|3977.8|3957.8|3978|3958|3973.3|3953.3|12
1646906100000|2022-03-10 09:55:00|3975.8|3955.8|3969.3|3949.3|3976.8|3956.8|3969.3|3949.3|13
1646906400000|2022-03-10 10:00:00|3968.8|3948.8|3966.3|3946.3|3969.5|3949.5|3966|3946|9
1646906700000|2022-03-10 10:05:00|3965|3945|3966.8|3946.8|3966.8|3946.8|3963.5|3943.5|8
1646907000000|2022-03-10 10:10:00|3967|3947|3968.5|3948.5|3977|3957|3967|3947|19
1646907300000|2022-03-10 10:15:00|3968|3948|3968.3|3948.3|3968.3|3948.3|3968|3948|2
1646907600000|2022-03-10 10:20:00|3969|3949|3967.5|3947.5|3970|3950|3964.4|3944.4|13
1646907900000|2022-03-10 10:25:00|3969|3949|3972.8|3952.8|3972.8|3952.8|3969|3949|6
1646908200000|2022-03-10 10:30:00|3972.3|3952.3|3973.5|3953.5|3974|3954|3972.3|3952.3|6
1646908500000|2022-03-10 10:35:00|3972.5|3952.5|3970.5|3950.5|3973.3|3953.3|3970.5|3950.5|9
1646908800000|2022-03-10 10:40:00|3971|3951|3947.4|3927.4|3971|3951|3947.4|3927.4|19
1646909100000|2022-03-10 10:45:00|3941.8|3921.8|3942.8|3922.8|3944.5|3924.5|3941.8|3921.8|7
1646909400000|2022-03-10 10:50:00|3942.3|3922.3|3939|3919|3942.8|3922.8|3939|3919|7
1646909700000|2022-03-10 10:55:00|3940|3920|3940|3920|3944.8|3924.8|3938.5|3918.5|23
1646910000000|2022-03-10 11:00:00|3938.8|3918.8|3947.5|3927.5|3949.5|3929.5|3929.5|3909.5|25
1646910300000|2022-03-10 11:05:00|3948.5|3928.5|3932|3912|3948.5|3928.5|3932|3912|16
1646910600000|2022-03-10 11:10:00|3931.3|3911.3|3954.8|3934.8|3959.9|3939.9|3930|3910|14
1646910900000|2022-03-10 11:15:00|3956|3936|3959.3|3939.3|3962.8|3942.8|3955.8|3935.8|11
1646911200000|2022-03-10 11:20:00|3958.8|3938.8|3951.8|3941.8|3958.8|3943.8|3949.8|3936.3|6
1646911500000|2022-03-10 11:25:00|3953|3940.5|3953.3|3938.3|3954.5|3940.5|3953|3934.1|7
1646911800000|2022-03-10 11:30:00|3953|3936.5|3942.3|3927.3|3954.8|3936.5|3942.3|3927.3|20
1646912100000|2022-03-10 11:35:00|3944|3927.8|3946.8|3931.8|3946.8|3931.8|3942.3|3927.8|8
1646912400000|2022-03-10 11:40:00|3947.3|3932.3|3975|3960|3978|3960.3|3947.3|3932.3|21
1646913000000|2022-03-10 11:50:00|3974.8|3959.8|3974.5|3959.5|3974.8|3959.8|3974.5|3959.5|2
1646913300000|2022-03-10 11:55:00|3975.3|3960.3|3955.8|3940.8|3975.3|3960.3|3955.5|3940.5|28
1646913600000|2022-03-10 12:00:00|3956.8|3941.8|3971.3|3956.3|3973.5|3956.5|3956.8|3941.8|15
1646913900000|2022-03-10 12:05:00|3973|3957|3962.3|3947.3|3975.5|3960.5|3962.3|3947.3|15
1646914200000|2022-03-10 12:10:00|3961.8|3946.8|3959.8|3944.8|3965.3|3950.3|3959.3|3943|35
1646914500000|2022-03-10 12:15:00|3960.3|3945.3|3970|3952.5|3970.8|3955.8|3960.3|3945.3|13
1646914800000|2022-03-10 12:20:00|3967.5|3955|3969.5|3951|3969.5|3955|3967|3950.3|11
1646915100000|2022-03-10 12:25:00|3965.5|3950.5|3961.8|3946.8|3965.5|3950.5|3961.8|3945.3|9
1646915400000|2022-03-10 12:30:00|3960.8|3945.8|3965|3948.3|3966|3951|3960.8|3945.8|14
1646915700000|2022-03-10 12:35:00|3963|3950|3961.5|3946.5|3964.5|3950|3961.5|3946.5|21
1646916000000|2022-03-10 12:40:00|3962.5|3947.5|3964.8|3949.8|3969.3|3952|3962.5|3947.5|11
1646916300000|2022-03-10 12:45:00|3964.3|3949.3|3971.5|3956.5|3971.5|3956.5|3964.3|3949.3|14
1646916600000|2022-03-10 12:50:00|3972|3957|3973.3|3958.3|3974.5|3959|3969.8|3954.8|44
1646916900000|2022-03-10 12:55:00|3972.3|3957.3|3970.8|3955.8|3973.5|3958.3|3968|3953|24
1646917200000|2022-03-10 13:00:00|3973.3|3953.5|3972.3|3955.5|3974.3|3959.3|3968.8|3953.5|22
1646917500000|2022-03-10 13:05:00|3971.8|3955|3964.5|3949.5|3971.8|3955|3962.8|3947.8|13
1646917800000|2022-03-10 13:10:00|3963.5|3948.5|3969.8|3954.8|3971.3|3956.3|3959.5|3944.5|37
1646918100000|2022-03-10 13:15:00|3968.5|3953.5|3970.8|3955.8|3972.3|3957|3967|3951|15
1646918400000|2022-03-10 13:20:00|3970.3|3955.3|3969.5|3954.5|3971.3|3955.8|3965.3|3950.3|26
1646918700000|2022-03-10 13:25:00|3968.5|3953.5|3969.8|3954.8|3972.3|3957.3|3967.8|3952.8|27
1646919000000|2022-03-10 13:30:00|3969|3954|3969.3|3954.3|3973.3|3957.5|3968|3953|23
1646919300000|2022-03-10 13:35:00|3968.8|3953.8|3974|3958.3|3976.3|3958.3|3967.8|3952.8|20
1646919600000|2022-03-10 13:40:00|3972.5|3959|3968.8|3953.8|3973|3959|3964.5|3949.5|23
1646919900000|2022-03-10 13:45:00|3968|3953|3968|3953|3970.3|3955.3|3964|3949|31
1646920200000|2022-03-10 13:50:00|3966.8|3951.8|3965.5|3950.5|3967.3|3952|3959.8|3944.8|38
1646920500000|2022-03-10 13:55:00|3965|3948.8|3969.8|3953|3970.8|3954.5|3963|3948|29
1646920800000|2022-03-10 14:00:00|3969.3|3952.5|3961.5|3946.5|3969.3|3952.5|3961.3|3945.8|18
1646921100000|2022-03-10 14:05:00|3960.8|3945.8|3959.5|3944.5|3960.8|3945.8|3957|3942|28
1646921400000|2022-03-10 14:10:00|3958.8|3943.8|3945|3930|3958.8|3943.8|3945|3930|25
1646921700000|2022-03-10 14:15:00|3945.5|3930.5|3945.8|3930.8|3949.3|3934.3|3945|3930|16
1646922000000|2022-03-10 14:20:00|3946.3|3931.3|3944.3|3929.3|3946.3|3931.3|3944.3|3929.3|14
1646922300000|2022-03-10 14:25:00|3943|3928|3927|3910.5|3943|3928|3923.3|3907.5|66
1646922600000|2022-03-10 14:30:00|3927.3|3908.8|3919.5|3904.5|3928.3|3912.3|3918.8|3903.8|34
1646922900000|2022-03-10 14:35:00|3919.3|3904.3|3918.8|3903.8|3920.8|3905.8|3917.8|3902.8|13
1646923200000|2022-03-10 14:40:00|3918.3|3903.3|3924.8|3909.8|3927.8|3912.8|3911|3893.3|55
1646923500000|2022-03-10 14:45:00|3926.5|3910.3|3946.8|3930.3|3953.8|3933.8|3926.5|3910.3|43
1646923800000|2022-03-10 14:50:00|3951.5|3931.5|3931|3916|3952.1|3933.8|3929.3|3914.3|61
1646924100000|2022-03-10 14:55:00|3933.8|3917|3932.8|3912.8|3937.8|3922.8|3922.8|3907.8|59
1646924400000|2022-03-10 15:00:00|3925.3|3910.3|3905.3|3887.5|3927|3912|3905.3|3887.5|56
1646924700000|2022-03-10 15:05:00|3904.5|3888|3889.3|3874.3|3904.5|3888|3889.3|3874.3|65
1646925000000|2022-03-10 15:10:00|3890.8|3875.8|3885|3870|3893.5|3877.3|3884.3|3867.8|34
1646925300000|2022-03-10 15:15:00|3884.5|3869.5|3882|3867|3884.5|3869.5|3875.8|3860.8|52
1646925600000|2022-03-10 15:20:00|3883|3868|3880|3865|3885.5|3870.5|3876|3861|50
1646925900000|2022-03-10 15:25:00|3879.5|3864.5|3876.3|3861.3|3882.8|3867.3|3876.3|3859.6|50
1646926200000|2022-03-10 15:30:00|3878.8|3859.5|3883.5|3863.5|3886.3|3871.3|3878.5|3859.5|74
1646926500000|2022-03-10 15:35:00|3884.3|3869.3|3894|3877.5|3896.8|3881.8|3879.5|3862|112
1646926800000|2022-03-10 15:40:00|3893.8|3876.8|3868|3853|3893.8|3876.8|3867|3852|118
1646927100000|2022-03-10 15:45:00|3867.5|3852.5|3888.3|3869.5|3890.8|3871|3866.5|3851.5|84
1646927400000|2022-03-10 15:50:00|3888.8|3870|3867.5|3852.5|3891.4|3874.5|3867.5|3852.5|72
1646927700000|2022-03-10 15:55:00|3867|3852|3873.3|3858.3|3876.3|3861.3|3860.8|3844.8|97
1646928000000|2022-03-10 16:00:00|3872.3|3857.3|3875|3860|3883.5|3868.5|3872.3|3857.3|31
1646928300000|2022-03-10 16:05:00|3875.3|3860.3|3864.3|3849.3|3878.8|3862.5|3864.3|3849.3|20
1646928600000|2022-03-10 16:10:00|3861.8|3847.3|3866.3|3851.3|3866.3|3851.3|3855.5|3840.5|23
1646928900000|2022-03-10 16:15:00|3866|3851|3859.5|3844.5|3866|3851|3859.5|3843.5|16
1646929200000|2022-03-10 16:20:00|3859.8|3844.8|3860|3845|3860|3845|3858.8|3843.8|6
1646929500000|2022-03-10 16:25:00|3860.3|3845.3|3860.5|3845.5|3860.5|3845.5|3860.3|3845.3|2
1646929800000|2022-03-10 16:30:00|3861.3|3846.3|3859|3844|3861.3|3846.3|3857.3|3842.3|18
1646930100000|2022-03-10 16:35:00|3858.8|3843.8|3865|3850|3865|3850|3858.8|3843.8|12
1646930400000|2022-03-10 16:40:00|3864.5|3849.5|3861|3846|3864.5|3849.5|3860.3|3845.3|16
1646930700000|2022-03-10 16:45:00|3862.5|3847.5|3858.8|3843.8|3862.5|3847.5|3857.8|3842.8|10
1646931000000|2022-03-10 16:50:00|3859.5|3844.5|3855.5|3838.8|3859.5|3844.5|3853.5|3838.5|47
1646931300000|2022-03-10 16:55:00|3856|3839.3|3847.8|3832.8|3856|3840.8|3847.8|3832.3|88
1646931600000|2022-03-10 17:00:00|3847.3|3832.3|3834.8|3819.8|3847.3|3832.3|3800.3|3785.3|44
1646931900000|2022-03-10 17:05:00|3835.5|3820.5|3836.5|3821.5|3837.5|3822.5|3835.3|3820.3|9
1646932200000|2022-03-10 17:10:00|3837|3822|3831.8|3816.8|3837.8|3822.8|3831.8|3816.8|16
1646932500000|2022-03-10 17:15:00|3835.3|3820.3|3833.8|3818.8|3835.3|3820.3|3833.5|3818.5|7
1646932800000|2022-03-10 17:20:00|3832.5|3816.3|3832.5|3817.5|3832.5|3817.5|3830.3|3815.3|8
1646933100000|2022-03-10 17:25:00|3833.5|3818.5|3834.5|3819.5|3840.9|3822.3|3833.5|3818.5|18
1646933400000|2022-03-10 17:30:00|3838.5|3819.8|3835.3|3820.3|3838.5|3823.5|3833.8|3818.8|14
1646933700000|2022-03-10 17:35:00|3835.5|3820.5|3837.5|3822.5|3842|3827|3835.5|3820.5|13
1646934300000|2022-03-10 17:45:00|3837.8|3822.8|3843.3|3828.3|3845.3|3828.8|3837.8|3820.4|23
1646934600000|2022-03-10 17:50:00|3845.5|3828|3841.3|3826.3|3846.3|3830.3|3841.3|3825.8|10
1646934900000|2022-03-10 17:55:00|3843.8|3823.8|3846|3826|3848.5|3828.5|3843.8|3823.8|9
1646960400000|2022-03-11 01:00:00|3859|3839|3859.3|3839.3|3860.9|3840.9|3858.3|3838.3|4
1646960700000|2022-03-11 01:05:00|3860.9|3840.9|3859.8|3839.8|3863.8|3843.8|3858.8|3838.8|15
1646961000000|2022-03-11 01:10:00|3859.3|3839.3|3858|3838|3861|3841|3855|3835|16
1646961300000|2022-03-11 01:15:00|3859.8|3839.8|3864.4|3844.4|3866|3846|3857.3|3837.3|19
1646961600000|2022-03-11 01:20:00|3863.8|3843.8|3863.8|3843.8|3865.3|3845.3|3859.8|3839.8|40
1646961900000|2022-03-11 01:25:00|3862|3842|3863|3843|3863.8|3843.8|3860.5|3840.5|9
1646962200000|2022-03-11 01:30:00|3862.6|3842.6|3859|3839|3862.6|3842.6|3859|3839|8
1646962500000|2022-03-11 01:35:00|3859.6|3839.6|3859.8|3839.8|3860|3840|3856.8|3836.8|9
1646962800000|2022-03-11 01:40:00|3859.5|3839.5|3855|3835|3859.8|3839.8|3855|3835|8
1646963100000|2022-03-11 01:45:00|3856.5|3836.5|3859.8|3839.8|3862.3|3842.3|3856.5|3836.5|9
1646963400000|2022-03-11 01:50:00|3859.5|3839.5|3863.3|3843.3|3864.5|3844.5|3859.5|3839.5|10
1646963700000|2022-03-11 01:55:00|3863|3843|3854.3|3834.3|3863|3843|3854.3|3834.3|9
1646964000000|2022-03-11 02:00:00|3855.3|3835.3|3857|3837|3857|3837|3853.8|3833.8|7
1646964300000|2022-03-11 02:05:00|3856.8|3836.8|3861|3841|3861|3841|3856.8|3836.8|5
1646964600000|2022-03-11 02:10:00|3859.9|3839.9|3861.3|3841.3|3861.3|3841.3|3857|3837|10
1646964900000|2022-03-11 02:15:00|3861.5|3841.5|3859.5|3839.5|3861.5|3841.5|3859.5|3839.5|4
1646965200000|2022-03-11 02:20:00|3859|3839|3859.5|3839.5|3859.5|3839.5|3859|3839|2
1646965800000|2022-03-11 02:30:00|3860.4|3840.4|3859.8|3839.8|3861.8|3841.8|3859.5|3839.5|23
1646966100000|2022-03-11 02:35:00|3859.5|3839.5|3865.3|3845.3|3866|3846|3859.5|3839.5|10
1646966400000|2022-03-11 02:40:00|3865.5|3845.5|3865.5|3845.5|3865.9|3845.9|3865|3845|5
1646966700000|2022-03-11 02:45:00|3865.8|3845.8|3875|3855|3875|3855|3865.8|3845.8|8
1646967000000|2022-03-11 02:50:00|3874.8|3854.8|3867|3847|3877|3857|3866|3846|22
1646967300000|2022-03-11 02:55:00|3867.1|3847.1|3869|3849|3869|3849|3867.1|3847.1|5
1646967600000|2022-03-11 03:00:00|3870.8|3850.8|3873|3853|3873|3853|3868.3|3848.3|7
1646968200000|2022-03-11 03:10:00|3871.5|3851.5|3870.5|3850.5|3871.5|3851.5|3870.5|3850.5|3
1646968500000|2022-03-11 03:15:00|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646969100000|2022-03-11 03:25:00|3870.5|3850.5|3865.8|3845.8|3870.5|3850.5|3865.5|3845.5|6
1646969400000|2022-03-11 03:30:00|3865.3|3845.3|3865.3|3845.3|3865.5|3845.5|3865.3|3845.3|3
1646969700000|2022-03-11 03:35:00|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646970000000|2022-03-11 03:40:00|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|1
1646970600000|2022-03-11 03:50:00|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646971500000|2022-03-11 04:05:00|3868.3|3848.3|3865.8|3845.8|3868.3|3848.3|3865.8|3845.8|3
1646972400000|2022-03-11 04:20:00|3866|3846|3866.5|3846.5|3866.5|3846.5|3866|3846|3
1646973300000|2022-03-11 04:35:00|3868.5|3848.5|3867.3|3847.3|3868.5|3848.5|3867.3|3847.3|2
1646973600000|2022-03-11 04:40:00|3867.8|3847.8|3868.5|3848.5|3868.5|3848.5|3867.8|3847.8|2
1646973900000|2022-03-11 04:45:00|3871.6|3851.6|3874.8|3854.8|3874.8|3854.8|3871.6|3851.6|2
1646974200000|2022-03-11 04:50:00|3876.3|3856.3|3875|3855|3877.3|3857.3|3875|3855|4
1646975100000|2022-03-11 05:05:00|3875.9|3855.9|3876.8|3856.8|3876.8|3856.8|3875.9|3855.9|2
1646976600000|2022-03-11 05:30:00|3875.8|3855.8|3866|3846|3875.8|3855.8|3866|3846|9
1646976900000|2022-03-11 05:35:00|3864.5|3844.5|3872.8|3852.8|3872.8|3852.8|3864.5|3844.5|9
1646977200000|2022-03-11 05:40:00|3870.8|3850.8|3873|3853|3873|3853|3870.8|3850.8|6
1646977500000|2022-03-11 05:45:00|3872.8|3852.8|3871.8|3851.8|3872.8|3852.8|3871.3|3851.3|5
1646977800000|2022-03-11 05:50:00|3872|3852|3874.3|3854.3|3874.5|3854.5|3871.8|3851.8|6
1646978100000|2022-03-11 05:55:00|3875.8|3855.8|3872.3|3852.3|3875.8|3855.8|3872.3|3852.3|6
1646978400000|2022-03-11 06:00:00|3873.8|3853.8|3869|3849|3873.8|3853.8|3869|3849|5
1646978700000|2022-03-11 06:05:00|3870.3|3850.3|3873.3|3853.3|3873.8|3853.8|3870.3|3850.3|12
1646979000000|2022-03-11 06:10:00|3872.3|3852.3|3874.3|3854.3|3875.3|3855.3|3872.3|3852.3|7
1646979300000|2022-03-11 06:15:00|3874|3854|3875.3|3855.3|3875.8|3855.8|3873.8|3853.8|6
1646979600000|2022-03-11 06:20:00|3875.8|3855.8|3880.5|3860.5|3880.5|3860.5|3875.8|3855.8|6
1646979900000|2022-03-11 06:25:00|3879.3|3859.3|3887|3867|3888.4|3868.4|3879.3|3859.3|14
1646980200000|2022-03-11 06:30:00|3885.5|3865.5|3876.5|3856.5|3885.5|3865.5|3876.5|3856.5|11
1646980500000|2022-03-11 06:35:00|3875|3855|3876.5|3856.5|3877.8|3857.8|3875|3855|5
1646980800000|2022-03-11 06:40:00|3876.8|3856.8|3877.8|3857.8|3878.5|3858.5|3876.8|3856.8|7
1646981100000|2022-03-11 06:45:00|3878.9|3858.9|3882|3862|3882.3|3862.3|3878.4|3858.4|8
1646981400000|2022-03-11 06:50:00|3882.8|3862.8|3885.8|3865.8|3886.3|3866.3|3882.8|3862.8|6
1646981700000|2022-03-11 06:55:00|3886.5|3866.5|3884.8|3864.8|3887.3|3867.3|3883.3|3863.3|14
1646982000000|2022-03-11 07:00:00|3886.3|3866.3|3886.3|3866.3|3886.5|3866.5|3886|3866|4
1646982300000|2022-03-11 07:05:00|3888.5|3868.5|3896.3|3876.3|3896.3|3876.3|3888.5|3868.5|9
1646982600000|2022-03-11 07:10:00|3898.6|3878.6|3906.8|3886.8|3907.9|3887.9|3898.6|3878.6|10
1646982900000|2022-03-11 07:15:00|3906.5|3886.5|3907.8|3887.8|3907.8|3887.8|3901|3881|11
1646983200000|2022-03-11 07:20:00|3908.5|3888.5|3909.5|3889.5|3910.8|3890.8|3908.5|3888.5|3
1646983500000|2022-03-11 07:25:00|3909.3|3889.3|3891|3871|3909.3|3889.3|3891|3871|12
1646983800000|2022-03-11 07:30:00|3889.9|3869.9|3885|3865|3889.9|3869.9|3878.5|3858.5|20
1646984100000|2022-03-11 07:35:00|3884.3|3864.3|3884.3|3864.3|3885|3865|3884.3|3864.3|4
1646984400000|2022-03-11 07:40:00|3883.5|3863.5|3869.5|3849.5|3883.5|3863.5|3863|3843|20
1646984700000|2022-03-11 07:45:00|3869|3849|3870.3|3850.3|3872.6|3852.6|3866.8|3846.8|15
1646985000000|2022-03-11 07:50:00|3872|3852|3870.4|3850.4|3876.5|3856.5|3870.1|3850.1|15
1646985300000|2022-03-11 07:55:00|3868.5|3853.5|3832|3813.5|3872|3857|3832|3813.5|134
1646985600000|2022-03-11 08:00:00|3836.8|3817.3|3824.3|3809.3|3852.3|3837.3|3824.3|3809.3|61
1646985900000|2022-03-11 08:05:00|3825|3810|3836.3|3819|3836.3|3819|3824.5|3809.5|16
1646986200000|2022-03-11 08:10:00|3836.5|3821.5|3846.8|3831.8|3850.3|3832|3836.5|3821.5|7
1646986500000|2022-03-11 08:15:00|3845.5|3830.5|3850|3835|3854.5|3839|3845|3830|33
1646986800000|2022-03-11 08:20:00|3850.5|3835.5|3845.5|3830.5|3853|3838|3844.5|3829.5|52
1646987100000|2022-03-11 08:25:00|3845|3830|3843|3828|3845|3830|3838.5|3823.3|45
1646987400000|2022-03-11 08:30:00|3843.3|3828.3|3844.8|3829.8|3844.8|3829.8|3840.3|3825.3|11
1646987700000|2022-03-11 08:35:00|3843.8|3828.8|3843.3|3828.3|3844.5|3829|3841.5|3826.5|11
1646988000000|2022-03-11 08:40:00|3844|3829|3852.5|3837.5|3853.5|3838.5|3844|3829|12
1646988300000|2022-03-11 08:45:00|3853|3838|3853|3838|3853|3838|3852.3|3837.3|3
1646988600000|2022-03-11 08:50:00|3855.5|3840.5|3853.5|3838.5|3856.3|3841.3|3853.5|3838.5|8
1646988900000|2022-03-11 08:55:00|3853.3|3838.3|3854.5|3839.5|3856.3|3840.5|3853|3838|10
1646989200000|2022-03-11 09:00:00|3853.8|3838.8|3841.3|3826.3|3855.8|3840.8|3840.8|3825.8|31
1646989500000|2022-03-11 09:05:00|3842|3827|3849.5|3834.5|3850|3835|3842|3827|18
1646989800000|2022-03-11 09:10:00|3848.3|3833.3|3852.3|3837.3|3853|3838|3848.3|3833.3|9
1646990100000|2022-03-11 09:15:00|3852|3837|3853.5|3838.5|3854.8|3839.8|3851.3|3836.3|21
1646990400000|2022-03-11 09:20:00|3853.3|3838.3|3855.3|3840.3|3855.3|3840.3|3853|3838|7
1646990700000|2022-03-11 09:25:00|3853.3|3838.5|3848.3|3833.3|3853.3|3838.5|3848.3|3833.3|8
1646991000000|2022-03-11 09:30:00|3848|3833|3842.5|3827.5|3848|3833|3841.3|3826.3|12
1646991300000|2022-03-11 09:35:00|3841.5|3826.5|3847.8|3830.5|3848.5|3832.3|3841|3826|15
1646991600000|2022-03-11 09:40:00|3845.5|3831.3|3847.3|3832.3|3847.8|3832.3|3844.3|3829.3|18
1646991900000|2022-03-11 09:45:00|3847.5|3832.5|3848.5|3833.5|3850|3835|3847.5|3832.5|8
1646992200000|2022-03-11 09:50:00|3847.8|3832.8|3847.3|3832.3|3849.5|3834.5|3847.3|3832.3|8
1646992500000|2022-03-11 09:55:00|3847.8|3832.8|3848.3|3833.3|3850|3835|3847.5|3832.5|9
1646992800000|2022-03-11 10:00:00|3848.8|3833.8|3849.3|3834.3|3849.3|3834.3|3847.8|3832.8|8
1646993100000|2022-03-11 10:05:00|3848.8|3833.8|3846.8|3831.8|3848.8|3833.8|3846.8|3831.8|6
1646993400000|2022-03-11 10:10:00|3845.5|3830.5|3845.3|3830.3|3845.5|3830.5|3844|3829|7
1646993700000|2022-03-11 10:15:00|3846|3831|3846|3831|3847|3832|3845.3|3830.3|9
1646994000000|2022-03-11 10:20:00|3846.3|3831.3|3851.3|3836.3|3853.5|3838.5|3846.3|3830.8|17
1646994300000|2022-03-11 10:25:00|3850.5|3835.5|3850.8|3835.8|3852|3837|3849.8|3834.8|11
1646994600000|2022-03-11 10:30:00|3851|3836|3851.3|3836.3|3851.8|3836.8|3850|3835|10
1646994900000|2022-03-11 10:35:00|3850.5|3835.5|3844|3829|3850.5|3835.5|3844|3829|22
1646995200000|2022-03-11 10:40:00|3844.5|3829.5|3843.8|3828.8|3844.5|3829.5|3843.8|3828.8|7
1646995500000|2022-03-11 10:45:00|3843|3828|3844.3|3829.3|3844.3|3829.3|3842|3827|8
1646995800000|2022-03-11 10:50:00|3844.8|3829.8|3848.3|3833.3|3849.5|3834.5|3844.8|3829.8|8
1646996100000|2022-03-11 10:55:00|3848|3833|3846.8|3831.8|3848|3833|3846.5|3831.5|5
1646996400000|2022-03-11 11:00:00|3846|3831|3843|3828|3846|3831|3842|3827|10
1646996700000|2022-03-11 11:05:00|3843.8|3828.8|3848.3|3833.3|3848.3|3833.3|3843.8|3828.8|8
1646997000000|2022-03-11 11:10:00|3848.5|3833.5|3846|3831|3848.5|3833.5|3845.8|3830.8|5
1646997300000|2022-03-11 11:15:00|3845.5|3830.5|3847|3832|3848.3|3833.3|3845.3|3830.3|9
1646997600000|2022-03-11 11:20:00|3846.3|3831.3|3844.8|3829.8|3846.5|3831.5|3840.8|3825.8|21
1646997900000|2022-03-11 11:25:00|3845|3830|3834.8|3819.8|3846|3831|3833.5|3818.3|26
1646998200000|2022-03-11 11:30:00|3834|3819|3836.3|3821.3|3843.3|3828.3|3834|3819|20
1646998500000|2022-03-11 11:35:00|3837.3|3822.3|3840.3|3825.3|3841|3825.5|3835|3820|22
1646998800000|2022-03-11 11:40:00|3840.8|3825.8|3835.5|3820.5|3840.8|3825.8|3834|3819|15
1646999100000|2022-03-11 11:45:00|3836|3821|3841.3|3826.3|3844|3829|3836|3821|20
1646999400000|2022-03-11 11:50:00|3840.3|3825.3|3837|3822|3842.5|3827.5|3836.8|3821.8|10
1646999700000|2022-03-11 11:55:00|3837.8|3822.8|3838|3823|3840|3825|3837.5|3822.5|8
1647000000000|2022-03-11 12:00:00|3838.5|3823.5|3838.5|3823.5|3838.8|3823.8|3838|3823|5
1647000300000|2022-03-11 12:05:00|3838.3|3823.3|3835.8|3820.8|3838.3|3823.3|3835.5|3820.5|12
1647000600000|2022-03-11 12:10:00|3835.3|3820.3|3833.8|3818.8|3836.8|3820.3|3832.8|3817.8|26
1647000900000|2022-03-11 12:15:00|3833.3|3818.3|3837.5|3822.5|3841.5|3826.5|3832.8|3817.8|18
1647001200000|2022-03-11 12:20:00|3837|3822|3838.3|3823.3|3843|3828|3837|3822|20
1647001500000|2022-03-11 12:25:00|3838|3823|3838|3823|3838|3823|3834.8|3819.8|10
1647001800000|2022-03-11 12:30:00|3837.3|3822.3|3835.3|3820.3|3837.3|3822.3|3832.8|3817.8|9
1647002100000|2022-03-11 12:35:00|3835.5|3820.5|3841|3826|3843.5|3827.5|3835.5|3820.5|10
1647002400000|2022-03-11 12:40:00|3839.5|3824.5|3839|3824|3840.5|3825.5|3839|3824|5
1647002700000|2022-03-11 12:45:00|3839.5|3824.5|3847.3|3832.3|3852.5|3837.5|3839.5|3824.5|35
1647003000000|2022-03-11 12:50:00|3850.5|3832.8|3848.5|3833.5|3853.3|3838.3|3848.5|3832.8|37
1647003300000|2022-03-11 12:55:00|3852.5|3834.5|3853.5|3838.5|3854|3839|3850.3|3834.5|20
1647003600000|2022-03-11 13:00:00|3854|3839|3857|3838.8|3862.3|3845.5|3852|3837|115
1647003900000|2022-03-11 13:05:00|3853.5|3837|3845.8|3828.8|3853.5|3838|3845.8|3827.3|67
1647004200000|2022-03-11 13:10:00|3843.5|3828.5|3844|3829|3845.3|3830.3|3842.3|3827.3|22
1647004500000|2022-03-11 13:15:00|3843.5|3828.5|3842|3827|3844.5|3829.5|3838.3|3823.3|58
1647004800000|2022-03-11 13:20:00|3843.8|3828.8|3843.5|3828.5|3846.8|3831.8|3841|3826|51
1647005100000|2022-03-11 13:25:00|3843.3|3828.3|3842.3|3827.3|3845.3|3828.3|3841.8|3825|15
1647005400000|2022-03-11 13:30:00|3843.3|3828.3|3842.8|3827.8|3843.8|3828.8|3839.5|3824.5|114
1647005700000|2022-03-11 13:35:00|3842|3827|3845|3825|3847.3|3832.3|3841.5|3825|72
1647006000000|2022-03-11 13:40:00|3844.5|3825.8|3846.3|3831.3|3846.3|3831.3|3844.3|3825.8|9
1647006300000|2022-03-11 13:45:00|3848.3|3831.8|3845.3|3830.3|3850.3|3834.5|3844.8|3829.8|74
1647006600000|2022-03-11 13:50:00|3844.8|3829.8|3847|3832|3848.5|3833.5|3844.8|3829.8|35
1647006900000|2022-03-11 13:55:00|3846|3831|3840.3|3825.3|3848|3832.8|3838.3|3823.3|48
1647007200000|2022-03-11 14:00:00|3841.3|3826.3|3841|3826|3845.3|3830|3839.8|3824.8|21
1647007500000|2022-03-11 14:05:00|3841.5|3826.5|3841|3826|3841.5|3826.5|3840.3|3825.3|8
1647007800000|2022-03-11 14:10:00|3841.3|3826.3|3840.8|3825.8|3842.5|3827.5|3839.3|3824.3|16
1647008100000|2022-03-11 14:15:00|3840|3825|3842|3827|3842|3827|3840|3825|11
1647008400000|2022-03-11 14:20:00|3841|3826|3839.3|3824.3|3842|3827|3839.3|3824.3|11
1647008700000|2022-03-11 14:25:00|3838.8|3823.8|3832.3|3817.3|3839.3|3824.3|3831.3|3816.3|81
1647009000000|2022-03-11 14:30:00|3831.5|3816.5|3832.8|3817.8|3833|3818|3830.8|3815.8|19
1647009300000|2022-03-11 14:35:00|3833.8|3818.8|3832.3|3817.3|3835.5|3820.5|3831|3816|20
1647009600000|2022-03-11 14:40:00|3831.8|3816.8|3824|3809|3833.3|3818.3|3823.5|3808.5|47
1647009900000|2022-03-11 14:45:00|3825|3810|3837|3822|3837.8|3822.5|3824.3|3809.3|51
1647010200000|2022-03-11 14:50:00|3836.5|3821.5|3823.8|3808.8|3839.5|3824.3|3823|3808|64
1647010500000|2022-03-11 14:55:00|3823.3|3808.3|3824.8|3808|3825.5|3810.5|3820.8|3805.8|63
1647010800000|2022-03-11 15:00:00|3824|3807.8|3819.5|3804.5|3824.8|3809.8|3818.3|3803.3|48
1647011100000|2022-03-11 15:05:00|3819|3804|3819|3804|3821.5|3806.5|3818|3803|23
1647011400000|2022-03-11 15:10:00|3821|3804.5|3823|3808|3825|3810|3821|3804.5|40
1647011700000|2022-03-11 15:15:00|3822.5|3807.5|3824|3809|3825|3810|3815|3800|98
1647012000000|2022-03-11 15:20:00|3823.3|3808.3|3829|3813.5|3830.8|3814.8|3823.3|3808.3|57
1647012300000|2022-03-11 15:25:00|3828.5|3812.8|3823.5|3808.5|3830|3813.8|3823.5|3808.5|49
1647012600000|2022-03-11 15:30:00|3825.5|3808|3823|3808|3827.8|3812.8|3820.5|3805.5|62
1647012900000|2022-03-11 15:35:00|3822.5|3807.5|3825.5|3810.5|3825.8|3810.8|3820|3805|34
1647013200000|2022-03-11 15:40:00|3824|3809|3818.3|3803.3|3824.8|3809.8|3813|3798|102
1647013500000|2022-03-11 15:45:00|3819|3804|3821.3|3806.3|3831.3|3814.5|3816.8|3801.8|93
1647013800000|2022-03-11 15:50:00|3822|3807|3828.8|3811.5|3828.8|3813.8|3817|3802|55
1647014100000|2022-03-11 15:55:00|3830|3812.8|3821.3|3806.3|3830.5|3815.5|3816.5|3801.3|66
1647014400000|2022-03-11 16:00:00|3822.3|3807.3|3819.8|3804.8|3822.3|3807.3|3818|3803|24
1647014700000|2022-03-11 16:05:00|3818.5|3803.5|3821|3806|3821.8|3806.8|3818|3803|23
1647015000000|2022-03-11 16:10:00|3822.8|3807.8|3820.5|3805.5|3824.5|3809.5|3820.5|3805.5|12
1647015300000|2022-03-11 16:15:00|3820.3|3805.3|3830.8|3811.5|3830.8|3811.5|3820.3|3805.3|16
1647015600000|2022-03-11 16:20:00|3830.3|3815.8|3821|3805|3830.3|3815.8|3820|3805|16
1647015900000|2022-03-11 16:25:00|3821.5|3806|3820.8|3805.8|3821.5|3806.5|3820.8|3805.8|3
1647016200000|2022-03-11 16:30:00|3819.8|3804.8|3819.5|3804.5|3820.8|3805.8|3819.3|3804.3|13
1647016500000|2022-03-11 16:35:00|3820.8|3805.8|3821.5|3806.5|3821.8|3806.8|3820|3805|5
1647016800000|2022-03-11 16:40:00|3824|3808.3|3825.8|3810.8|3825.8|3810.8|3824|3808.3|7
1647017100000|2022-03-11 16:45:00|3826.5|3811.5|3824.8|3808.8|3828.5|3811.5|3824.8|3808.8|12
1647017400000|2022-03-11 16:50:00|3823.8|3809.3|3826.5|3811.5|3826.5|3811.5|3823.8|3808.5|11
1647017700000|2022-03-11 16:55:00|3827|3812|3825.5|3810.5|3827.8|3812.8|3824|3809|15
1647018000000|2022-03-11 17:00:00|3826.3|3811.3|3826.3|3811.3|3827.5|3812.5|3825|3810|9
1647018300000|2022-03-11 17:05:00|3826.8|3811.8|3826.8|3811.8|3827.5|3812.5|3825.3|3810.3|9
1647018600000|2022-03-11 17:10:00|3826.3|3811.3|3827|3812|3827|3812|3826.3|3811.3|3
1647019200000|2022-03-11 17:20:00|3826|3811|3826.3|3811.3|3826.5|3811.5|3826|3811|3
1647019500000|2022-03-11 17:25:00|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1647019800000|2022-03-11 17:30:00|3826.3|3811.3|3826.5|3811.5|3827.5|3812.5|3826|3811|5
1647020100000|2022-03-11 17:35:00|3827|3812|3827.3|3812.3|3827.8|3812.8|3827|3812|4
1647020400000|2022-03-11 17:40:00|3827.8|3812.8|3830.8|3815.8|3830.8|3815.8|3827.3|3812.3|6
1647020700000|2022-03-11 17:45:00|3831.3|3816.3|3830.8|3815.8|3831.3|3816.3|3829.5|3814.5|8
1647021000000|2022-03-11 17:50:00|3830.3|3815.3|3827.5|3812.5|3830.3|3815.3|3827.5|3812.5|5
1647021300000|2022-03-11 17:55:00|3830|3810|3830.5|3810.5|3830.5|3810.5|3830|3810|2
1647219600000|2022-03-14 01:00:00|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|1
1647242400000|2022-03-14 07:20:00|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|1
1647242700000|2022-03-14 07:25:00|3831.8|3811.8|3827|3807|3831.8|3811.8|3825.8|3805.8|10
1647243000000|2022-03-14 07:30:00|3828|3808|3827.5|3807.5|3828|3808|3827.5|3807.5|2
1647243300000|2022-03-14 07:35:00|3827.3|3807.3|3826.5|3806.5|3827.3|3807.3|3825.5|3805.5|4
1647243600000|2022-03-14 07:40:00|3827.5|3807.5|3832|3812|3832|3812|3827.3|3807.3|10
1647243900000|2022-03-14 07:45:00|3831.8|3811.8|3838.8|3818.8|3838.8|3818.8|3831.5|3811.5|8
1647244200000|2022-03-14 07:50:00|3840.3|3820.3|3842|3822|3842.3|3822.3|3840.3|3820.3|4
1647244500000|2022-03-14 07:55:00|3839.3|3824.3|3848.3|3831.3|3854|3839|3839|3824|29
1647244800000|2022-03-14 08:00:00|3848.5|3833.3|3829.8|3809.8|3852.5|3837|3824.3|3806.8|53
1647245100000|2022-03-14 08:05:00|3831.1|3811.1|3823|3808|3835.3|3817.8|3823|3806|21
1647245400000|2022-03-14 08:10:00|3821.3|3806.3|3819.8|3804.8|3821.3|3806.3|3816.3|3801.3|24
1647245700000|2022-03-14 08:15:00|3819.3|3804.3|3817.8|3802.8|3821.3|3806.3|3817.3|3799.5|32
1647246000000|2022-03-14 08:20:00|3817.3|3802.3|3810.3|3795.3|3819.5|3804.5|3809.5|3793|59
1647246300000|2022-03-14 08:25:00|3811|3796|3813.5|3798.5|3817.3|3802|3811|3796|26
1647246600000|2022-03-14 08:30:00|3814.3|3799.3|3811.5|3796.5|3816.3|3801.3|3810|3795|11
1647246900000|2022-03-14 08:35:00|3813.5|3798|3815|3800|3815|3800|3811.5|3798|5
1647247200000|2022-03-14 08:40:00|3814.8|3799.8|3817.5|3802.5|3817.5|3802.5|3814.8|3799.8|7
1647247500000|2022-03-14 08:45:00|3817.3|3802.3|3811.5|3796.5|3817.3|3802.3|3811.5|3796.5|7
1647247800000|2022-03-14 08:50:00|3812.8|3797.8|3815.8|3800.8|3815.8|3800.8|3812.3|3797.3|5
1647248100000|2022-03-14 08:55:00|3816.3|3801.3|3817.5|3802.5|3819.8|3804.8|3816.3|3801.3|8
1647248400000|2022-03-14 09:00:00|3817.8|3802.8|3817.5|3802.5|3819.5|3803.8|3816.5|3801.5|9
1647248700000|2022-03-14 09:05:00|3818|3803|3819.8|3804.8|3821.8|3805.8|3818|3803|11
1647249000000|2022-03-14 09:10:00|3820.3|3805.3|3820.3|3805.3|3825.5|3810.5|3816.5|3801.5|22
1647249300000|2022-03-14 09:15:00|3821|3806|3822.5|3805.3|3828.5|3813.3|3817.8|3802.3|28
1647249600000|2022-03-14 09:20:00|3821.3|3804.5|3822.3|3807.3|3822.3|3807.3|3816|3800.8|29
1647249900000|2022-03-14 09:25:00|3821.8|3806.8|3821.5|3806.5|3825.3|3810.3|3821.5|3805.8|15
1647250200000|2022-03-14 09:30:00|3821.3|3806.3|3821|3806|3825.3|3810.3|3820.8|3805.8|12
1647250500000|2022-03-14 09:35:00|3820|3805|3822.5|3807.5|3822.8|3807.8|3820|3805|10
1647250800000|2022-03-14 09:40:00|3821.3|3806.3|3818.8|3803.8|3821.5|3806.3|3816.3|3801.3|9
1647251100000|2022-03-14 09:45:00|3818.3|3803.3|3816.3|3801.3|3818.3|3803.3|3812.5|3796.5|14
1647251400000|2022-03-14 09:50:00|3816.5|3801.5|3815.8|3800.8|3821|3806|3814.8|3799|17
1647251700000|2022-03-14 09:55:00|3815.5|3800.5|3815.8|3800.8|3818.3|3803.3|3815.5|3800.5|9
1647252000000|2022-03-14 10:00:00|3815.5|3800.5|3816.5|3801.5|3819|3804|3814.3|3799.3|20
1647252300000|2022-03-14 10:05:00|3816|3801|3810|3795|3816|3801|3809.5|3794.3|11
1647252600000|2022-03-14 10:10:00|3809.5|3794.5|3809|3794|3810|3795|3808|3793|11
1647252900000|2022-03-14 10:15:00|3808.3|3793.3|3806.8|3791.8|3809.3|3794.3|3806.8|3791.8|22
1647253200000|2022-03-14 10:20:00|3807.5|3792.5|3812.5|3797.5|3813.3|3797.5|3807.5|3792.5|10
1647253500000|2022-03-14 10:25:00|3812|3797|3812.8|3797.8|3813.8|3798.8|3810|3795|14
1647253800000|2022-03-14 10:30:00|3813.3|3798.3|3810.3|3795.3|3815.5|3799|3809|3794|27
1647254100000|2022-03-14 10:35:00|3811.5|3796.5|3809.5|3794.5|3811.5|3796.5|3808.5|3793.5|10
1647254400000|2022-03-14 10:40:00|3809.8|3794.8|3808.8|3793.8|3811|3796|3808.8|3793.8|6
1647254700000|2022-03-14 10:45:00|3808.3|3793.3|3802|3787|3808.3|3793.3|3802|3787|9
1647255000000|2022-03-14 10:50:00|3801|3786|3797.8|3782.8|3801|3786|3794.5|3778|13
1647255300000|2022-03-14 10:55:00|3797.3|3782.3|3804.8|3789.8|3804.8|3789.8|3797.3|3782.3|8
1647255600000|2022-03-14 11:00:00|3804.5|3789.5|3805.3|3790.3|3805.5|3790.5|3803|3788|10
1647255900000|2022-03-14 11:05:00|3805.8|3790.8|3797|3782|3805.8|3790.8|3794.5|3779.5|11
1647256200000|2022-03-14 11:10:00|3795.8|3780.8|3797|3782|3797.5|3782.5|3794.5|3779.5|16
1647256500000|2022-03-14 11:15:00|3797.5|3782.5|3797|3782|3797.5|3782.5|3794.3|3779.3|14
1647256800000|2022-03-14 11:20:00|3796.5|3781.5|3793|3778|3796.5|3781.5|3792|3777|8
1647257100000|2022-03-14 11:25:00|3792|3777|3786|3771|3793.3|3778.3|3780.5|3765.3|23
1647257400000|2022-03-14 11:30:00|3785.8|3770.8|3775.3|3760.3|3785.8|3770.8|3755.3|3737.3|39
1647257700000|2022-03-14 11:35:00|3777.8|3761.3|3778.8|3763.8|3784.5|3764.5|3771.4|3751.4|29
1647258000000|2022-03-14 11:40:00|3778.5|3761.5|3779.8|3764.8|3782.3|3767.3|3776|3761|40
1647258300000|2022-03-14 11:45:00|3780.5|3765.5|3789|3774|3798|3778.8|3779|3764|49
1647258600000|2022-03-14 11:50:00|3787.8|3772.8|3798|3778.3|3802.6|3786|3787.8|3772.8|55
1647258900000|2022-03-14 11:55:00|3795.5|3777.8|3795|3780|3798.8|3781|3792.3|3777.3|21
1647259200000|2022-03-14 12:00:00|3794.5|3779.5|3792.8|3777.8|3798|3781|3791.8|3776.8|31
1647259500000|2022-03-14 12:05:00|3792.3|3777.3|3794.8|3777.5|3794.8|3778.5|3790.3|3775.3|13
1647259800000|2022-03-14 12:10:00|3794|3779|3785|3765.3|3794.5|3779.5|3778.5|3763.3|52
1647260100000|2022-03-14 12:15:00|3786|3770|3793|3778|3793|3778|3786|3770|14
1647260400000|2022-03-14 12:20:00|3793.3|3778.3|3797.8|3779.3|3799|3781.3|3793.3|3776.4|11
1647260700000|2022-03-14 12:25:00|3798.3|3783.3|3794|3779|3800|3784.8|3794|3779|23
1647261000000|2022-03-14 12:30:00|3792.3|3777.3|3792|3777|3792.3|3777.3|3789.8|3774.8|14
1647261300000|2022-03-14 12:35:00|3791.5|3776.5|3798.8|3783.8|3798.8|3783.8|3790.3|3775.3|36
1647261600000|2022-03-14 12:40:00|3799.3|3784.3|3800.8|3785.8|3802|3785.8|3796.8|3781.8|16
1647261900000|2022-03-14 12:45:00|3801.3|3786.3|3800.8|3785.8|3803|3788|3797|3781.5|31
1647262200000|2022-03-14 12:50:00|3801.8|3786.8|3799.5|3784.5|3805.5|3788.5|3792.5|3776.8|69
1647262500000|2022-03-14 12:55:00|3800.5|3785.5|3802|3785|3802|3785.8|3798|3783|17
1647262800000|2022-03-14 13:00:00|3802.5|3785.5|3809.3|3794.3|3815.3|3800.3|3802.5|3785.5|60
1647263100000|2022-03-14 13:05:00|3808.3|3793.3|3813.5|3798.5|3815|3798.5|3806.8|3791.8|19
1647263400000|2022-03-14 13:10:00|3813.8|3798.8|3816|3801|3817.8|3801|3812.3|3797.3|34
1647263700000|2022-03-14 13:15:00|3814.8|3802.3|3805.1|3799.1|3814.8|3803.1|3800.9|3794.9|56
1647264000000|2022-03-14 13:20:00|3805.6|3799.6|3799.8|3790|3805.9|3799.9|3793.9|3786|43
1647264300000|2022-03-14 13:25:00|3799.9|3793.9|3805.6|3799.6|3805.6|3799.6|3799.9|3793.8|13
1647264600000|2022-03-14 13:30:00|3805.9|3799.9|3806.9|3800.9|3810.9|3804.9|3797.1|3791.1|45
1647264900000|2022-03-14 13:35:00|3808.4|3802.4|3809.1|3803.1|3813|3805.6|3806.6|3799.5|24
1647265200000|2022-03-14 13:40:00|3808.9|3802.9|3810.9|3804.9|3812.5|3806.4|3807.4|3801.4|31
1647265500000|2022-03-14 13:45:00|3813.3|3804.5|3806.4|3800.4|3813.3|3805.1|3805.4|3799.4|13
1647265800000|2022-03-14 13:50:00|3806.6|3800.6|3807.9|3801.9|3811.9|3805.9|3806.6|3800.6|17
1647266100000|2022-03-14 13:55:00|3809.8|3801.8|3800.1|3794.1|3810|3803|3800.1|3794.1|39
1647266400000|2022-03-14 14:00:00|3800|3790|3797.9|3791.9|3800.8|3794.6|3797.9|3790|16
1647266700000|2022-03-14 14:05:00|3797.6|3791.6|3799.6|3793.6|3800.4|3794.4|3797.4|3791.4|25
1647267000000|2022-03-14 14:10:00|3798.6|3792.6|3798.1|3792.1|3801.9|3795.9|3798.1|3790.8|19
1647267300000|2022-03-14 14:15:00|3798.4|3792.4|3806.1|3800.1|3806.1|3800.1|3798.4|3792.4|21
1647267600000|2022-03-14 14:20:00|3806.4|3800.4|3805.4|3799.4|3806.4|3800.4|3803.1|3797.1|25
1647267900000|2022-03-14 14:25:00|3805.6|3799.6|3804.8|3796.8|3806.1|3800.1|3802.1|3795|24
1647268200000|2022-03-14 14:30:00|3803.6|3797.6|3787.6|3781.6|3803.6|3797.6|3786.9|3780.9|44
1647268500000|2022-03-14 14:35:00|3787.9|3781.9|3796.4|3790.4|3799.3|3790.6|3787.9|3781.9|44
1647268800000|2022-03-14 14:40:00|3796.1|3790.1|3797.9|3791.9|3798.9|3792.9|3794.9|3788.9|28
1647269100000|2022-03-14 14:45:00|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3791.6|3784.8|37
1647269400000|2022-03-14 14:50:00|3795.9|3789.9|3792.1|3786.1|3796.9|3790.9|3788.6|3782.6|55
1647269700000|2022-03-14 14:55:00|3792.4|3786.4|3793|3785|3793.9|3787.9|3789.1|3783.1|47
1647270000000|2022-03-14 15:00:00|3791.1|3785.1|3787.6|3781.6|3791.6|3785.6|3786.9|3780.9|115
1647270300000|2022-03-14 15:05:00|3787.1|3781.1|3790.9|3784.9|3792.3|3785.9|3785.5|3779.5|115
1647270600000|2022-03-14 15:10:00|3791.4|3785.4|3789.5|3781.5|3791.4|3785.4|3783.9|3777.9|125
1647270900000|2022-03-14 15:15:00|3787.8|3781.8|3785.9|3779.9|3788.6|3782.6|3783.9|3777.9|72
1647271200000|2022-03-14 15:20:00|3785.4|3779.4|3780.3|3772|3786.4|3780.4|3777.8|3769.3|82
1647271500000|2022-03-14 15:25:00|3779.5|3771.5|3777.1|3771.1|3779.5|3773.1|3771.6|3765.6|93
1647271800000|2022-03-14 15:30:00|3777.4|3771.4|3775.6|3769.6|3781.3|3774.9|3773.6|3767.6|64
1647272100000|2022-03-14 15:35:00|3776.9|3770.9|3778.1|3772.1|3785.4|3779.4|3773.4|3767.4|87
1647272400000|2022-03-14 15:40:00|3777.6|3771.6|3791.1|3785.1|3791.1|3785.1|3773.1|3767.1|73
1647272700000|2022-03-14 15:45:00|3793.3|3785|3790.8|3784.8|3813.3|3805.1|3788.4|3778.3|143
1647273000000|2022-03-14 15:50:00|3791.4|3785.4|3809.9|3803.9|3815.4|3809.4|3788.4|3782.4|150
1647273300000|2022-03-14 15:55:00|3809.6|3803.6|3807.6|3801.6|3821.1|3815.1|3804.9|3798|240
1647273600000|2022-03-14 16:00:00|3807.1|3801.1|3807.1|3801.1|3808.4|3802.4|3806.6|3800.6|14
1647273900000|2022-03-14 16:05:00|3807.4|3801.4|3806.4|3800.4|3807.6|3801.6|3805.1|3799.1|24
1647274200000|2022-03-14 16:10:00|3805.4|3799.4|3796.4|3790.4|3806.4|3800.4|3796.4|3790.4|27
1647274500000|2022-03-14 16:15:00|3796.5|3788.5|3803.4|3797.4|3806.6|3800.6|3791.1|3785.1|51
1647274800000|2022-03-14 16:20:00|3803.1|3797.1|3799.1|3793.1|3803.1|3797.1|3799.1|3793.1|10
1647275100000|2022-03-14 16:25:00|3798.9|3792.9|3802.6|3796.6|3802.6|3796.6|3798.1|3792|14
1647275400000|2022-03-14 16:30:00|3803.4|3797.4|3802.9|3796.9|3804.8|3798.4|3799.9|3793.9|40
1647275700000|2022-03-14 16:35:00|3804.8|3796.8|3809.4|3803.4|3809.4|3803.4|3804.8|3796.8|9
1647276000000|2022-03-14 16:40:00|3811.3|3803.3|3804.6|3798.6|3816.5|3809.9|3804.4|3798.4|43
1647276300000|2022-03-14 16:45:00|3805.1|3799.1|3811.6|3805.6|3811.6|3805.6|3805.1|3799.1|11
1647276600000|2022-03-14 16:50:00|3812.9|3806.9|3809.1|3803.1|3815.5|3807.6|3809.1|3803.1|37
1647276900000|2022-03-14 16:55:00|3810.8|3801.3|3816|3806.5|3820.8|3810|3810.3|3801|63
1647277200000|2022-03-14 17:00:00|3815.3|3806|3811.3|3801.8|3815.3|3806|3811.3|3801.8|10
1647277500000|2022-03-14 17:05:00|3811.8|3802.3|3809.5|3800|3811.8|3802.3|3809.5|3798.3|7
1647277800000|2022-03-14 17:10:00|3809|3799.5|3809.5|3800|3809.8|3800.3|3808.5|3799|4
1647278100000|2022-03-14 17:15:00|3808.5|3794|3806.3|3797|3808.5|3797.3|3805|3794|14
1647278400000|2022-03-14 17:20:00|3805.8|3796.3|3809.3|3799.8|3809.3|3799.8|3805.8|3796.3|8
1647279900000|2022-03-14 17:45:00|3810.3|3800.8|3815.8|3806.3|3819.8|3807.5|3810.3|3800.8|15
1647280500000|2022-03-14 17:55:00|3815.3|3805.8|3812.3|3803|3815.3|3805.8|3812.3|3800|9
1647306000000|2022-03-15 01:00:00|3814.9|3794.9|3809.8|3789.8|3814.9|3794.9|3809.5|3789.5|6
1647306300000|2022-03-15 01:05:00|3810.8|3790.8|3803.8|3783.8|3811.3|3791.3|3799.3|3779.3|54
1647306600000|2022-03-15 01:10:00|3802|3782|3804.8|3784.8|3805.8|3785.8|3801.1|3781.1|23
1647306900000|2022-03-15 01:15:00|3806|3786|3798|3778|3806|3786|3798|3778|10
1647307200000|2022-03-15 01:20:00|3797.5|3777.5|3799.3|3779.3|3800.1|3780.1|3797.5|3777.5|6
1647307500000|2022-03-15 01:25:00|3797.8|3777.8|3797.5|3777.5|3797.8|3777.8|3797|3777|3
1647307800000|2022-03-15 01:30:00|3798.8|3778.8|3790.5|3770.5|3798.8|3778.8|3790.5|3770.5|13
1647308100000|2022-03-15 01:35:00|3790.3|3770.3|3787|3767|3790.3|3770.3|3782.3|3762.3|12
1647308400000|2022-03-15 01:40:00|3786.5|3766.5|3785.3|3765.3|3790.8|3770.8|3785.3|3765.3|17
1647308700000|2022-03-15 01:45:00|3784.8|3764.8|3784.3|3764.3|3788|3768|3783.5|3763.5|12
1647309000000|2022-03-15 01:50:00|3784.6|3764.6|3784|3764|3785.5|3765.5|3780.4|3760.4|13
1647309300000|2022-03-15 01:55:00|3785|3765|3797|3777|3797.3|3777.3|3785|3765|28
1647309600000|2022-03-15 02:00:00|3797.5|3777.5|3803.8|3783.8|3804.5|3784.5|3797.5|3777.5|13
1647309900000|2022-03-15 02:05:00|3804.3|3784.3|3807.8|3787.8|3807.8|3787.8|3804.3|3784.3|4
1647310200000|2022-03-15 02:10:00|3809|3789|3809.5|3789.5|3809.5|3789.5|3808.8|3788.8|4
1647310500000|2022-03-15 02:15:00|3809.3|3789.3|3809.5|3789.5|3809.5|3789.5|3809.3|3789.3|2
1647310800000|2022-03-15 02:20:00|3808.8|3788.8|3807.3|3787.3|3808.8|3788.8|3807.3|3787.3|3
1647311100000|2022-03-15 02:25:00|3805.9|3785.9|3796.8|3776.8|3805.9|3785.9|3793.3|3773.3|9
1647311400000|2022-03-15 02:30:00|3797|3777|3802.3|3782.3|3802.3|3782.3|3794.8|3774.8|20
1647311700000|2022-03-15 02:35:00|3801.5|3781.5|3806.3|3786.3|3807.8|3787.8|3801.3|3781.3|15
1647312000000|2022-03-15 02:40:00|3807.5|3787.5|3810.3|3790.3|3815.3|3795.3|3805.8|3785.8|19
1647312300000|2022-03-15 02:45:00|3810|3790|3808.4|3788.4|3810.5|3790.5|3808.4|3788.4|15
1647312600000|2022-03-15 02:50:00|3806|3786|3812.5|3792.5|3812.8|3792.8|3806|3786|7
1647312900000|2022-03-15 02:55:00|3812.3|3792.3|3807.8|3787.8|3812.3|3792.3|3807.8|3787.8|4
1647313200000|2022-03-15 03:00:00|3809|3789|3806.4|3786.4|3809|3789|3805.3|3785.3|6
1647313500000|2022-03-15 03:05:00|3807.5|3787.5|3808|3788|3808.3|3788.3|3807.5|3787.5|4
1647313800000|2022-03-15 03:10:00|3807.8|3787.8|3808.3|3788.3|3808.3|3788.3|3807.8|3787.8|2
1647314100000|2022-03-15 03:15:00|3808|3788|3815.3|3795.3|3815.3|3795.3|3807.8|3787.8|14
1647314400000|2022-03-15 03:20:00|3814.5|3794.5|3821|3801|3821.3|3801.3|3814.5|3794.5|31
1647314700000|2022-03-15 03:25:00|3819.8|3799.8|3819.5|3799.5|3820.5|3800.5|3819.5|3799.5|4
1647315000000|2022-03-15 03:30:00|3818.3|3798.3|3814.8|3794.8|3818.3|3798.3|3814.8|3794.8|7
1647315300000|2022-03-15 03:35:00|3815.3|3795.3|3816.3|3796.3|3816.5|3796.5|3815|3795|4
1647315600000|2022-03-15 03:40:00|3816.8|3796.8|3816.3|3796.3|3816.8|3796.8|3816.3|3796.3|2
1647315900000|2022-03-15 03:45:00|3816.5|3796.5|3816.3|3796.3|3816.5|3796.5|3816.3|3796.3|2
1647316200000|2022-03-15 03:50:00|3816|3796|3816.3|3796.3|3816.3|3796.3|3816|3796|2
1647316500000|2022-03-15 03:55:00|3815.5|3795.5|3812.5|3792.5|3815.5|3795.5|3812.5|3792.5|3
1647316800000|2022-03-15 04:00:00|3813.8|3793.8|3815.8|3795.8|3815.8|3795.8|3813.8|3793.8|3
1647317100000|2022-03-15 04:05:00|3815.5|3795.5|3814.5|3794.5|3815.5|3795.5|3814.5|3794.5|2
1647317400000|2022-03-15 04:10:00|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647317700000|2022-03-15 04:15:00|3815.3|3795.3|3815.5|3795.5|3815.5|3795.5|3815.3|3795.3|2
1647318000000|2022-03-15 04:20:00|3815.3|3795.3|3814|3794|3815.3|3795.3|3814|3794|2
1647318300000|2022-03-15 04:25:00|3813.5|3793.5|3808.5|3788.5|3813.5|3793.5|3808.5|3788.5|5
1647318600000|2022-03-15 04:30:00|3809.4|3789.4|3812|3792|3812|3792|3809.4|3789.4|4
1647318900000|2022-03-15 04:35:00|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647319200000|2022-03-15 04:40:00|3811.4|3791.4|3810.5|3790.5|3811.4|3791.4|3810.5|3790.5|2
1647319500000|2022-03-15 04:45:00|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647319800000|2022-03-15 04:50:00|3809|3789|3809.5|3789.5|3811|3791|3809|3789|4
1647320100000|2022-03-15 04:55:00|3809.3|3789.3|3809.5|3789.5|3809.5|3789.5|3809.3|3789.3|2
1647320400000|2022-03-15 05:00:00|3809.3|3789.3|3802.3|3782.3|3809.3|3789.3|3802.3|3782.3|10
1647320700000|2022-03-15 05:05:00|3803.8|3783.8|3804.3|3784.3|3804.3|3784.3|3803.8|3783.8|2
1647321000000|2022-03-15 05:10:00|3803|3783|3804.3|3784.3|3804.3|3784.3|3803|3783|3
1647321300000|2022-03-15 05:15:00|3803|3783|3802.8|3782.8|3803|3783|3802.8|3782.8|2
1647321600000|2022-03-15 05:20:00|3801.5|3781.5|3801|3781|3801.5|3781.5|3801|3781|2
1647322200000|2022-03-15 05:30:00|3800.8|3780.8|3798|3778|3803|3783|3794.4|3774.4|39
1647322500000|2022-03-15 05:35:00|3799.4|3779.4|3797.9|3777.9|3801.3|3781.3|3797.9|3777.9|13
1647322800000|2022-03-15 05:40:00|3798|3778|3800.8|3780.8|3801.5|3781.5|3798|3778|5
1647323100000|2022-03-15 05:45:00|3800.5|3780.5|3801.8|3781.8|3801.8|3781.8|3799.5|3779.5|8
1647323400000|2022-03-15 05:50:00|3799.5|3779.5|3799.8|3779.8|3802.8|3782.8|3799|3779|17
1647323700000|2022-03-15 05:55:00|3801.5|3781.5|3801.5|3781.5|3801.8|3781.8|3799.4|3779.4|9
1647324000000|2022-03-15 06:00:00|3801.3|3781.3|3798.5|3778.5|3801.3|3781.3|3796.6|3776.6|13
1647324300000|2022-03-15 06:05:00|3798.8|3778.8|3802.8|3782.8|3802.8|3782.8|3797.8|3777.8|8
1647324600000|2022-03-15 06:10:00|3803.5|3783.5|3805.8|3785.8|3809.3|3789.3|3803.5|3783.5|9
1647324900000|2022-03-15 06:15:00|3806.3|3786.3|3808.3|3788.3|3808.4|3788.4|3805.3|3785.3|14
1647325200000|2022-03-15 06:20:00|3807|3787|3813.8|3793.8|3813.8|3793.8|3807|3787|26
1647325500000|2022-03-15 06:25:00|3815|3795|3824.3|3804.3|3824.3|3804.3|3815|3795|64
1647325800000|2022-03-15 06:30:00|3824.8|3804.8|3831|3811|3833.8|3813.8|3824|3804|22
1647326100000|2022-03-15 06:35:00|3829.8|3809.8|3826|3806|3829.8|3809.8|3825.5|3805.5|6
1647326400000|2022-03-15 06:40:00|3825.5|3805.5|3819.5|3799.5|3825.5|3805.5|3819.5|3799.5|8
1647326700000|2022-03-15 06:45:00|3820|3800|3817.8|3797.8|3820.8|3800.8|3817.8|3797.8|6
1647327000000|2022-03-15 06:50:00|3817|3797|3814|3794|3817|3797|3814|3794|7
1647327300000|2022-03-15 06:55:00|3813.3|3793.3|3815.3|3795.3|3816.3|3796.3|3812.1|3792.1|14
1647327600000|2022-03-15 07:00:00|3814|3794|3809.8|3789.8|3814|3794|3804.5|3784.5|12
1647327900000|2022-03-15 07:05:00|3811|3791|3810.3|3790.3|3811.1|3791.1|3809.5|3789.5|8
1647328200000|2022-03-15 07:10:00|3808.8|3788.8|3809.3|3789.3|3809.3|3789.3|3808.8|3788.8|2
1647328800000|2022-03-15 07:20:00|3805.1|3785.1|3811|3791|3811|3791|3805.1|3785.1|7
1647329100000|2022-03-15 07:25:00|3812.5|3792.5|3811.8|3793|3812.5|3793|3811.8|3792.5|2
1647329400000|2022-03-15 07:30:00|3810.5|3791.8|3792.3|3773.5|3810.5|3791.8|3788.8|3770|27
1647329700000|2022-03-15 07:35:00|3791.1|3771.1|3786.3|3767.5|3791.1|3771.1|3780|3760.5|21
1647330000000|2022-03-15 07:40:00|3785.3|3766.5|3785.5|3766.8|3785.8|3767|3783.3|3764.5|15
1647330300000|2022-03-15 07:45:00|3786|3767.3|3781.3|3762.5|3786.9|3767.3|3781.3|3762.5|17
1647330600000|2022-03-15 07:50:00|3780.8|3762|3781.5|3762.8|3784.8|3766|3777.3|3758.5|37
1647330900000|2022-03-15 07:55:00|3775.1|3769.1|3771.8|3761.8|3781.5|3773.9|3766.6|3758.5|268
1647331200000|2022-03-15 08:00:00|3770.9|3764.9|3762.1|3756.1|3800.8|3783|3756.1|3750.1|100
1647331500000|2022-03-15 08:05:00|3764.3|3756|3771.1|3765.1|3771.9|3765.9|3762.4|3756|24
1647331800000|2022-03-15 08:10:00|3771.4|3765.4|3780.9|3774.9|3781.4|3775.4|3771.1|3765.1|47
1647332100000|2022-03-15 08:15:00|3781.4|3775.4|3780.6|3774.6|3781.4|3775.4|3777.4|3771.4|39
1647332400000|2022-03-15 08:20:00|3780.9|3774.9|3782.9|3776.9|3784.1|3778.1|3777.9|3771.9|34
1647332700000|2022-03-15 08:25:00|3783.6|3777.6|3791.4|3785.4|3791.4|3785.4|3783.6|3777.6|20
1647333000000|2022-03-15 08:30:00|3792.1|3786.1|3785.4|3779.4|3796|3786.9|3781.9|3775.9|29
1647333300000|2022-03-15 08:35:00|3785.6|3779.6|3789.6|3783.6|3795.8|3789.4|3785.6|3779.5|22
1647333600000|2022-03-15 08:40:00|3792|3783.3|3788.9|3782.9|3792|3783.4|3788.4|3779.3|12
1647333900000|2022-03-15 08:45:00|3788.6|3782.6|3787.9|3781.9|3788.6|3782.6|3787.9|3781.9|4
1647334200000|2022-03-15 08:50:00|3787.6|3781.6|3782.1|3776.1|3787.6|3781.6|3778.4|3772.4|20
1647334500000|2022-03-15 08:55:00|3784.5|3776|3781.5|3775.5|3784.5|3777.3|3777.6|3771.6|34
1647334800000|2022-03-15 09:00:00|3782.1|3776.1|3775.9|3769.9|3782.8|3776.1|3772.1|3766.1|47
1647335100000|2022-03-15 09:05:00|3779|3770|3775.1|3769.1|3780|3773.9|3772.1|3766.1|47
1647335400000|2022-03-15 09:10:00|3774.9|3768.9|3765.1|3759.1|3774.9|3768.9|3761.6|3755.6|34
1647335700000|2022-03-15 09:15:00|3765.6|3759.6|3765.6|3759.6|3770.6|3764.6|3762.4|3756.3|41
1647336000000|2022-03-15 09:20:00|3765.1|3759.1|3760.1|3754.1|3765.6|3759.6|3759.9|3753.8|37
1647336300000|2022-03-15 09:25:00|3760.4|3754.4|3759.4|3753.4|3768.4|3762.4|3759.4|3753.4|46
1647336600000|2022-03-15 09:30:00|3760.4|3754.4|3765.4|3759.4|3768.1|3762.1|3760.4|3754.4|39
1647336900000|2022-03-15 09:35:00|3764.6|3758.6|3760.9|3754.9|3766.4|3760.4|3759.6|3753.6|50
1647337200000|2022-03-15 09:40:00|3760.6|3754.6|3760.4|3754.4|3762.9|3756.9|3759.6|3753.6|38
1647337500000|2022-03-15 09:45:00|3761.4|3755.4|3765.9|3759.9|3767.4|3761.4|3759.4|3753.4|45
1647337800000|2022-03-15 09:50:00|3765.6|3759.6|3763.4|3757.4|3765.9|3759.9|3761.6|3755.6|53
1647338100000|2022-03-15 09:55:00|3763.9|3757.9|3762.6|3756.6|3768.6|3762.6|3761.9|3755.9|41
1647338400000|2022-03-15 10:00:00|3762.9|3756.9|3768.6|3762.6|3768.9|3762.9|3762.9|3756.9|23
1647338700000|2022-03-15 10:05:00|3768.4|3762.4|3770.9|3764.9|3772.3|3765.1|3768.1|3762.1|20
1647339000000|2022-03-15 10:10:00|3771.1|3765.1|3770.9|3764.9|3771.9|3765.9|3769.6|3763|15
1647339300000|2022-03-15 10:15:00|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3769.1|3763.1|9
1647339600000|2022-03-15 10:20:00|3770.9|3764.9|3771.1|3765.1|3772.1|3766.1|3770.6|3764.6|7
1647339900000|2022-03-15 10:25:00|3770.9|3764.9|3771.6|3765.6|3772.1|3766.1|3770.9|3764.9|6
1647340200000|2022-03-15 10:30:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|9
1647340500000|2022-03-15 10:35:00|3772.6|3766.6|3786.4|3780.4|3787.6|3781.6|3772.6|3766.6|29
1647340800000|2022-03-15 10:40:00|3788.5|3780.5|3780.1|3774.1|3788.5|3781.5|3779.6|3773.6|18
1647341100000|2022-03-15 10:45:00|3780.6|3774.6|3780.1|3774.1|3780.9|3774.9|3779.1|3773.1|8
1647341400000|2022-03-15 10:50:00|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3776.4|3770.4|15
1647341700000|2022-03-15 10:55:00|3778.6|3772.6|3776.4|3770.4|3780.1|3774.1|3776.4|3770.4|9
1647342000000|2022-03-15 11:00:00|3775.9|3769.9|3778.4|3772.4|3778.6|3772.6|3775.1|3769.1|14
1647342300000|2022-03-15 11:05:00|3777.9|3771.9|3778.6|3772.6|3779.4|3773.4|3775.6|3769.6|25
1647342600000|2022-03-15 11:10:00|3778.1|3772.1|3776.4|3770.4|3779.1|3773.1|3776.4|3770.4|15
1647342900000|2022-03-15 11:15:00|3775.4|3769.4|3778.9|3772.9|3779.6|3773.6|3775.4|3769.4|40
1647343200000|2022-03-15 11:20:00|3779.4|3773.4|3774.9|3768.9|3779.4|3773.4|3774.6|3768.6|10
1647343500000|2022-03-15 11:25:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647343800000|2022-03-15 11:30:00|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3771.9|3765.9|11
1647344100000|2022-03-15 11:35:00|3775.9|3769.9|3773.4|3767.4|3775.9|3769.9|3773.4|3767.4|12
1647344400000|2022-03-15 11:40:00|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.4|3765.4|5
1647344700000|2022-03-15 11:45:00|3772.6|3766.6|3766.6|3760.6|3774.1|3768.1|3766.4|3760.4|27
1647345000000|2022-03-15 11:50:00|3766.9|3760.9|3771.9|3765.9|3773.6|3767.6|3766.9|3760.9|30
1647345300000|2022-03-15 11:55:00|3770.9|3764.9|3768.9|3762.9|3770.9|3764.9|3766.4|3760.4|15
1647345600000|2022-03-15 12:00:00|3771.3|3762.8|3767.1|3761.1|3771.3|3763.8|3767.1|3761.1|8
1647345900000|2022-03-15 12:05:00|3767.4|3761.4|3767.6|3761.6|3769.8|3762.6|3766.4|3760.4|11
1647346200000|2022-03-15 12:10:00|3769.1|3763.1|3771.9|3765.9|3772.1|3766.1|3767.6|3761.5|18
1647346500000|2022-03-15 12:15:00|3771.1|3765.1|3765.4|3759.4|3771.6|3765.6|3764.4|3758.4|32
1647346800000|2022-03-15 12:20:00|3765.1|3759.1|3770.9|3764.9|3770.9|3764.9|3765.1|3759.1|17
1647347100000|2022-03-15 12:25:00|3770.6|3764.6|3780|3771|3781|3772.1|3770.6|3764.6|33
1647347400000|2022-03-15 12:30:00|3777.9|3771.9|3779.1|3773.1|3781.8|3774.9|3776.6|3770.6|36
1647347700000|2022-03-15 12:35:00|3779.9|3773.9|3776.6|3770.6|3782.6|3776.6|3776.6|3770.6|26
1647348000000|2022-03-15 12:40:00|3776.4|3770.4|3775.6|3769.6|3777.9|3771.9|3772.6|3766.6|36
1647348300000|2022-03-15 12:45:00|3778.3|3769.5|3784.1|3778.1|3784.6|3778.6|3778.3|3769.5|32
1647348600000|2022-03-15 12:50:00|3783.4|3777.4|3782.4|3776.4|3785.9|3779.9|3779.4|3773.4|86
1647348900000|2022-03-15 12:55:00|3782.9|3776.9|3776.9|3770.9|3786.1|3780.1|3775.4|3769.4|55
1647349200000|2022-03-15 13:00:00|3777.6|3771.6|3760.9|3754.9|3780.6|3774.6|3755.6|3749.6|183
1647349500000|2022-03-15 13:05:00|3761.3|3755.3|3751.4|3745.4|3764.6|3758.6|3749.6|3743.6|76
1647349800000|2022-03-15 13:10:00|3751.1|3745.1|3750.9|3744.9|3754.1|3748.1|3750.4|3743.5|48
1647350100000|2022-03-15 13:15:00|3750.6|3744.6|3752.6|3746.6|3756.9|3750.9|3749.1|3743.1|45
1647350400000|2022-03-15 13:20:00|3752.4|3746.4|3750.4|3744.4|3755.9|3749.9|3748.9|3742.9|64
1647350700000|2022-03-15 13:25:00|3750.6|3744.6|3751.4|3745.4|3753.6|3747.6|3750.1|3744|54
1647351000000|2022-03-15 13:30:00|3750.9|3744.9|3758.9|3752.9|3759.1|3753.1|3738.6|3732.6|123
1647351300000|2022-03-15 13:35:00|3758.6|3752.6|3756.4|3750.4|3762.1|3756.1|3756.1|3750.1|89
1647351600000|2022-03-15 13:40:00|3758.1|3752.1|3747.4|3741.4|3758.1|3752.1|3746.3|3738.3|99
1647351900000|2022-03-15 13:45:00|3746.6|3740.6|3748.9|3742.9|3748.9|3742.9|3743.4|3737.4|77
1647352200000|2022-03-15 13:50:00|3748.6|3742.6|3750.4|3744.4|3754.9|3748.9|3746.6|3740.5|83
1647352500000|2022-03-15 13:55:00|3750.5|3742.5|3754.1|3748.1|3754.1|3748.1|3742.4|3736.4|79
1647352800000|2022-03-15 14:00:00|3754.6|3748.6|3761.1|3755.1|3764.1|3758.1|3748.6|3742.6|73
1647353100000|2022-03-15 14:05:00|3761.6|3755.6|3757.6|3751.6|3764.6|3758.6|3754.5|3748.5|96
1647353400000|2022-03-15 14:10:00|3757.9|3751.9|3762.4|3756.4|3767|3760.6|3757.9|3751.3|84
1647353700000|2022-03-15 14:15:00|3762.9|3756.9|3766.6|3760.6|3771.6|3765.6|3762.9|3756.9|55
1647354000000|2022-03-15 14:20:00|3766.9|3760.9|3762.9|3756.9|3769.9|3763.9|3753.1|3747.1|102
1647354300000|2022-03-15 14:25:00|3762.6|3756.6|3769.1|3763.1|3770.4|3764.4|3760.4|3754.4|67
1647354600000|2022-03-15 14:30:00|3769.6|3763.6|3754.4|3748.4|3769.6|3763.6|3752.9|3746.9|62
1647354900000|2022-03-15 14:35:00|3754.6|3748.6|3745.1|3739.1|3757.3|3749.4|3744.6|3738.5|88
1647355200000|2022-03-15 14:40:00|3744.9|3738.9|3753.4|3747.4|3755|3748.9|3741.9|3735.9|127
1647355500000|2022-03-15 14:45:00|3755.5|3747.3|3767.4|3761.4|3767.4|3761.4|3751.9|3745.9|79
1647355800000|2022-03-15 14:50:00|3768.1|3762.1|3769.9|3763.9|3772.9|3766.9|3761.1|3755.1|84
1647356100000|2022-03-15 14:55:00|3769.6|3763.6|3771.1|3765.1|3773.3|3765.6|3765.6|3759.6|60
1647356400000|2022-03-15 15:00:00|3770.9|3764.9|3786.6|3780.6|3787.5|3781.1|3770.9|3764.9|65
1647356700000|2022-03-15 15:05:00|3786.9|3780.9|3790.9|3784.9|3792.8|3784.9|3784.4|3778.4|71
1647357000000|2022-03-15 15:10:00|3790.4|3784.4|3792.4|3786.4|3796.1|3790.1|3788.9|3782.9|64
1647357300000|2022-03-15 15:15:00|3792.6|3786.6|3793.4|3787.4|3797.8|3788.9|3788.9|3782.9|46
1647357600000|2022-03-15 15:20:00|3793.1|3787.1|3795.4|3789.4|3795.6|3789.6|3780.4|3774.4|71
1647357900000|2022-03-15 15:25:00|3795.9|3789.9|3805.4|3799.4|3806.4|3800.4|3795.9|3789.9|75
1647358200000|2022-03-15 15:30:00|3804.9|3798.9|3776.1|3770.1|3805.3|3798.9|3776.1|3770.1|107
1647358500000|2022-03-15 15:35:00|3775.4|3769.4|3786.6|3780.6|3789.1|3783.1|3775.4|3769.3|72
1647358800000|2022-03-15 15:40:00|3789|3780.8|3785.6|3779.6|3797.6|3791.6|3783.1|3777.1|102
1647359100000|2022-03-15 15:45:00|3785.9|3779.9|3801.1|3795.1|3802.4|3796.4|3783.4|3777.4|75
1647359400000|2022-03-15 15:50:00|3801.9|3795.9|3806.9|3800.9|3807.4|3801.4|3799.1|3793.1|79
1647359700000|2022-03-15 15:55:00|3806.1|3800.1|3801.9|3795.9|3806.6|3800.6|3797.1|3791.1|123
1647360000000|2022-03-15 16:00:00|3801.4|3795.4|3792.4|3786.4|3801.4|3795.4|3792.4|3786.4|66
1647360300000|2022-03-15 16:05:00|3791.9|3785.9|3794.4|3788.4|3794.9|3788.9|3790.6|3784.3|35
1647360600000|2022-03-15 16:10:00|3794.6|3788.6|3793.6|3787.6|3800.4|3794.4|3793.4|3787.4|24
1647360900000|2022-03-15 16:15:00|3793.9|3787.9|3798.1|3792.1|3798.1|3792.1|3793.9|3787.9|14
1647361200000|2022-03-15 16:20:00|3797.4|3791.4|3793.9|3787.9|3797.4|3791.4|3793.9|3787.8|9
1647361500000|2022-03-15 16:25:00|3793.6|3787.6|3796.6|3790.6|3798|3790.6|3793.4|3787.4|28
1647361800000|2022-03-15 16:30:00|3796.9|3790.9|3799.9|3793.9|3801.1|3795.1|3796.9|3790.9|15
1647362100000|2022-03-15 16:35:00|3800.1|3794.1|3804.6|3798.6|3805.1|3799.1|3800.1|3794.1|18
1647362400000|2022-03-15 16:40:00|3804.4|3798.4|3804.6|3798.6|3805.6|3799.6|3803.6|3797.6|18
1647362700000|2022-03-15 16:45:00|3805.1|3799.1|3808.4|3802.4|3818.8|3811.1|3800.4|3794.4|93
1647363000000|2022-03-15 16:50:00|3808.1|3802.1|3795.9|3789.9|3808.1|3802.1|3793.6|3787.6|39
1647363300000|2022-03-15 16:55:00|3797.5|3788|3799.8|3790.3|3799.8|3790.3|3796|3783.5|22
1647363600000|2022-03-15 17:00:00|3798.8|3789.3|3797.8|3788.5|3799.5|3790.3|3796.8|3786.8|13
1647363900000|2022-03-15 17:05:00|3798|3789.3|3794.8|3785.3|3798.5|3789.3|3793.5|3783|29
1647364200000|2022-03-15 17:10:00|3795|3785.8|3795.8|3786.3|3796.3|3786.8|3794.3|3784.8|21
1647364500000|2022-03-15 17:15:00|3794.3|3784.8|3795.5|3786.3|3795.8|3786.3|3794.3|3784.8|5
1647364800000|2022-03-15 17:20:00|3794|3784.8|3795.5|3786.3|3795.5|3786.3|3794|3784.8|4
1647365100000|2022-03-15 17:25:00|3794.5|3783.8|3793.3|3782.3|3794.5|3784.5|3791.5|3782.3|7
1647365400000|2022-03-15 17:30:00|3799.8|3782.8|3793|3783.8|3800.3|3789|3793|3782.8|13
1647365700000|2022-03-15 17:35:00||3783.5||3783.5||3783.5||3783.5|1
1647366000000|2022-03-15 17:40:00|3792.8|3782.3|3791.8|3782.3|3793|3783.5|3790.5|3781|8
1647366300000|2022-03-15 17:45:00|3792.3|3783|3802.8|3793.3|3806|3794.3|3792.3|3783|20
1647366600000|2022-03-15 17:50:00|3802.5|3791.3|3798|3788.8|3802.5|3792.3|3795.8|3786.5|18
1647366900000|2022-03-15 17:55:00|3798.3|3789|3798.3|3789|3800.3|3791|3797.8|3788.3|157
1647392400000|2022-03-16 01:00:00|3809.6|3789.6|3817.4|3797.4|3818.5|3798.5|3807.5|3787.5|31
1647392700000|2022-03-16 01:05:00|3816|3796|3816|3796|3819.8|3799.8|3807.3|3787.3|43
1647393000000|2022-03-16 01:10:00|3815.1|3795.1|3805.8|3785.8|3815.1|3795.1|3805.3|3785.3|27
1647393300000|2022-03-16 01:15:00|3807|3787|3810.3|3790.3|3811.8|3791.8|3807|3787|15
1647393600000|2022-03-16 01:20:00|3810|3790|3810.8|3790.8|3810.8|3790.8|3810|3790|4
1647393900000|2022-03-16 01:25:00|3813|3793|3811.3|3791.3|3815.5|3795.5|3809|3789|24
1647394200000|2022-03-16 01:30:00|3810|3790|3808|3788|3810|3790|3806.3|3786.3|31
1647394500000|2022-03-16 01:35:00|3809.3|3789.3|3802.8|3782.8|3809.3|3789.3|3802.8|3782.8|13
1647394800000|2022-03-16 01:40:00|3801.1|3781.1|3792.5|3772.5|3801.5|3781.5|3790.8|3770.8|13
1647395100000|2022-03-16 01:45:00|3792.3|3772.3|3798.3|3778.3|3799.8|3779.8|3792.3|3772.3|10
1647395400000|2022-03-16 01:50:00|3796.8|3776.8|3800.3|3780.3|3800.8|3780.8|3796.3|3776.3|13
1647395700000|2022-03-16 01:55:00|3800.5|3780.5|3798.5|3778.5|3800.5|3780.5|3796.5|3776.5|7
1647396000000|2022-03-16 02:00:00|3798.3|3778.3|3796.3|3776.3|3798.3|3778.3|3796.3|3776.3|4
1647396300000|2022-03-16 02:05:00|3795|3775|3798|3778|3799|3779|3795|3775|7
1647396600000|2022-03-16 02:10:00|3799.5|3779.5|3799.3|3779.3|3801.6|3781.6|3797|3777|18
1647396900000|2022-03-16 02:15:00|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647397800000|2022-03-16 02:30:00|3800.5|3780.5|3801|3781|3803.4|3783.4|3798.6|3778.6|38
1647398100000|2022-03-16 02:35:00|3800.3|3780.3|3801.5|3781.5|3804.6|3784.6|3793.3|3773.3|49
1647398400000|2022-03-16 02:40:00|3802.8|3782.8|3808.5|3788.5|3809.1|3789.1|3798.8|3778.8|36
1647398700000|2022-03-16 02:45:00|3809.5|3789.5|3808|3788|3813.6|3793.6|3805|3785|28
1647399000000|2022-03-16 02:50:00|3809.8|3789.8|3800|3780|3811|3791|3799.8|3779.8|23
1647399300000|2022-03-16 02:55:00|3799|3779|3800|3780|3810.3|3790.3|3799|3779|45
1647399600000|2022-03-16 03:00:00|3799|3779|3794.8|3774.8|3799|3779|3794|3774|21
1647399900000|2022-03-16 03:05:00|3794.3|3774.3|3794.3|3774.3|3794.5|3774.5|3794.3|3774.3|3
1647400200000|2022-03-16 03:10:00|3795|3775|3796|3776|3796.5|3776.5|3795|3775|3
1647400500000|2022-03-16 03:15:00|3794.8|3774.8|3795.5|3775.5|3795.5|3775.5|3794.8|3774.8|3
1647400800000|2022-03-16 03:20:00|3795.8|3775.8|3804|3784|3804|3784|3795.8|3775.8|9
1647401100000|2022-03-16 03:25:00|3805.3|3785.3|3804.8|3784.8|3806|3786|3804.3|3784.3|6
1647401400000|2022-03-16 03:30:00|3804|3784|3800.3|3780.3|3804|3784|3800|3780|5
1647401700000|2022-03-16 03:35:00|3800.5|3780.5|3800.8|3780.8|3801.8|3781.8|3800.5|3780.5|5
1647402000000|2022-03-16 03:40:00|3801.8|3781.8|3803.5|3783.5|3803.5|3783.5|3801.8|3781.8|3
1647402300000|2022-03-16 03:45:00|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647402600000|2022-03-16 03:50:00|3804|3784|3804|3784|3804|3784|3804|3784|1
1647402900000|2022-03-16 03:55:00|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647403200000|2022-03-16 04:00:00|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647403500000|2022-03-16 04:05:00|3803.3|3783.3|3801.8|3781.8|3803.3|3783.3|3801.8|3781.8|2
1647403800000|2022-03-16 04:10:00|3802|3782|3797.8|3777.8|3802|3782|3797.8|3777.8|5
1647404100000|2022-03-16 04:15:00|3795.9|3775.9|3794.5|3774.5|3796.1|3776.1|3794.5|3774.5|6
1647404400000|2022-03-16 04:20:00|3795.5|3775.5|3795|3775|3795.5|3775.5|3795|3775|3
1647404700000|2022-03-16 04:25:00|3794.3|3774.3|3794.5|3774.5|3794.5|3774.5|3794.3|3774.3|2
1647405000000|2022-03-16 04:30:00|3794.8|3774.8|3796|3776|3796|3776|3794.5|3774.5|3
1647405300000|2022-03-16 04:35:00|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|1
1647405600000|2022-03-16 04:40:00|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647405900000|2022-03-16 04:45:00|3799|3779|3799|3779|3799|3779|3799|3779|1
1647406200000|2022-03-16 04:50:00|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.5|3780.5|3
1647406500000|2022-03-16 04:55:00|3801|3781|3798.3|3778.3|3801|3781|3798.3|3778.3|4
1647406800000|2022-03-16 05:00:00|3799.8|3779.8|3801.3|3781.3|3801.3|3781.3|3799.8|3779.8|2
1647408000000|2022-03-16 05:20:00|3801.8|3781.8|3802.3|3782.3|3802.3|3782.3|3801.8|3781.8|2
1647408300000|2022-03-16 05:25:00|3802.5|3782.5|3803.8|3783.8|3803.8|3783.8|3802.5|3782.5|4
1647408600000|2022-03-16 05:30:00|3805.3|3785.3|3801.5|3781.5|3812|3792|3799|3779|28
1647408900000|2022-03-16 05:35:00|3801|3781|3801.3|3781.3|3801.3|3781.3|3800.5|3780.5|3
1647409200000|2022-03-16 05:40:00|3801.5|3781.5|3801.5|3781.5|3802.5|3782.5|3800.5|3780.5|9
1647409500000|2022-03-16 05:45:00|3801.8|3781.8|3798.3|3778.3|3801.8|3781.8|3798.3|3778.3|7
1647409800000|2022-03-16 05:50:00|3799.5|3779.5|3805|3785|3805|3785|3798.3|3778.3|20
1647410100000|2022-03-16 05:55:00|3803.5|3783.5|3809.3|3789.3|3809.3|3789.3|3801.5|3781.5|20
1647410400000|2022-03-16 06:00:00|3809|3789|3808.5|3788.5|3810.3|3790.3|3806.3|3786.3|16
1647410700000|2022-03-16 06:05:00|3810.6|3790.6|3812|3792|3814.8|3794.8|3810|3790|12
1647411000000|2022-03-16 06:10:00|3811.8|3791.8|3807.5|3787.5|3811.8|3791.8|3807.5|3787.5|5
1647411300000|2022-03-16 06:15:00|3807|3787|3815.5|3795.5|3815.5|3795.5|3806|3786|11
1647411600000|2022-03-16 06:20:00|3816.5|3796.5|3815|3795|3819|3799|3815|3795|7
1647411900000|2022-03-16 06:25:00|3813.3|3793.3|3814.3|3794.3|3814.3|3794.3|3812.3|3792.3|7
1647412200000|2022-03-16 06:30:00|3813.5|3793.5|3815.3|3795.3|3817.5|3797.5|3812.5|3792.5|38
1647412500000|2022-03-16 06:35:00|3816.3|3796.3|3806.3|3786.3|3816.3|3796.3|3806.3|3786.3|26
1647412800000|2022-03-16 06:40:00|3805.3|3785.3|3806|3786|3806.8|3786.8|3802.5|3782.5|12
1647413100000|2022-03-16 06:45:00|3805.5|3785.5|3811.3|3791.3|3811.5|3791.5|3805.5|3785.5|8
1647413400000|2022-03-16 06:50:00|3811.8|3791.8|3812.3|3792.3|3814.8|3794.8|3811.8|3791.8|17
1647413700000|2022-03-16 06:55:00|3813.6|3793.6|3812.5|3792.5|3816.3|3796.3|3812.5|3792.5|8
1647414000000|2022-03-16 07:00:00|3812.8|3792.8|3810.5|3790.5|3812.8|3792.8|3809.8|3789.8|5
1647414300000|2022-03-16 07:05:00|3809.3|3789.3|3807|3787|3809.3|3789.3|3807|3787|3
1647414600000|2022-03-16 07:10:00|3807.8|3787.8|3802.3|3782.3|3807.8|3787.8|3802.3|3782.3|8
1647415200000|2022-03-16 07:20:00|3802.5|3782.5|3783.3|3763.3|3802.5|3782.5|3783.3|3763.3|13
1647415500000|2022-03-16 07:25:00|3785.9|3765.9|3801.5|3781.5|3801.5|3781.5|3785.9|3765.9|13
1647415800000|2022-03-16 07:30:00|3800.4|3780.4|3797.5|3777.5|3800.4|3780.4|3797.5|3777.5|4
1647416100000|2022-03-16 07:35:00|3798.3|3778.3|3804.8|3784.8|3806|3786|3798.3|3778.3|6
1647416400000|2022-03-16 07:40:00|3803.3|3783.3|3802.3|3782.3|3803.3|3783.3|3802.3|3782.3|2
1647416700000|2022-03-16 07:45:00|3803.8|3783.8|3810.5|3790.5|3812.8|3792.8|3802.5|3782.5|18
1647417000000|2022-03-16 07:50:00|3811|3791|3803.3|3783.3|3813.3|3793.3|3803.3|3783.3|19
1647417300000|2022-03-16 07:55:00|3798.5|3786|3801.5|3786.5|3801.5|3786.5|3782.5|3768.5|125
1647417600000|2022-03-16 08:00:00|3803.8|3787.3|3795.3|3782.8|3804.5|3792|3788.8|3776|47
1647417900000|2022-03-16 08:05:00|3800.5|3783|3809.5|3797|3814.5|3802|3800.5|3783|30
1647418200000|2022-03-16 08:10:00|3808.8|3796.3|3805.8|3791.8|3815|3801.8|3804.3|3791.8|46
1647418500000|2022-03-16 08:15:00|3805.5|3791.3|3809.5|3797|3810|3797.5|3805.5|3791.3|29
1647418800000|2022-03-16 08:20:00|3810.3|3797.8|3815|3802.5|3824.5|3807.8|3809.5|3797|71
1647419100000|2022-03-16 08:25:00|3815.3|3802.8|3818.8|3806.3|3820.5|3806.3|3813.5|3801|46
1647419400000|2022-03-16 08:30:00|3819.8|3807.3|3824|3811.5|3827|3813.8|3819|3805.8|28
1647419700000|2022-03-16 08:35:00|3823|3810.5|3824.5|3812|3827.3|3814.3|3819|3806.5|26
1647420000000|2022-03-16 08:40:00|3825.5|3813|3825|3812.5|3838|3825.5|3824|3811.5|21
1647420300000|2022-03-16 08:45:00|3825.8|3813.3|3836.5|3824|3838.8|3824|3825.8|3813.3|31
1647420600000|2022-03-16 08:50:00|3837.5|3825|3837.8|3825.3|3842.3|3829|3837.5|3825|20
1647420900000|2022-03-16 08:55:00|3833.8|3821.3|3836.5|3824|3837.5|3825|3833.8|3821.3|5
1647421200000|2022-03-16 09:00:00|3837|3824.5|3833.5|3821|3837.5|3824.5|3831.8|3819.3|29
1647421500000|2022-03-16 09:05:00|3834|3821.5|3831.1|3825.1|3835.8|3829.4|3831.1|3821.5|16
1647421800000|2022-03-16 09:10:00|3831.4|3825.4|3829.4|3823.4|3831.9|3825.9|3822.6|3816.6|36
1647422100000|2022-03-16 09:15:00|3828.4|3822.4|3829.1|3823.1|3829.1|3823.1|3827.6|3821.6|9
1647422400000|2022-03-16 09:20:00|3829.6|3823.6|3827.4|3821.4|3834.6|3828.6|3827.1|3821.1|44
1647422700000|2022-03-16 09:25:00|3827.1|3821.1|3828.9|3822.9|3831.6|3825.6|3824.4|3818.4|16
1647423000000|2022-03-16 09:30:00|3829.1|3823.1|3821.6|3815.6|3830.9|3824.9|3821.6|3815.6|36
1647423300000|2022-03-16 09:35:00|3822.4|3816.4|3826.1|3820.1|3826.6|3820.6|3822.4|3816.4|35
1647423600000|2022-03-16 09:40:00|3826.4|3820.4|3825.6|3819.6|3828.9|3822.9|3824.6|3818.6|27
1647423900000|2022-03-16 09:45:00|3825.9|3819.9|3824.9|3818.9|3827.9|3821.9|3824.6|3818.6|25
1647424200000|2022-03-16 09:50:00|3825.1|3819.1|3822.9|3816.9|3825.9|3819.9|3819.9|3813.9|39
1647424500000|2022-03-16 09:55:00|3822.6|3816.6|3821.1|3815.1|3825.9|3819.9|3820.1|3814.1|33
1647424800000|2022-03-16 10:00:00|3821.9|3815.9|3820.4|3814.4|3825.4|3819.4|3820.3|3814.3|33
1647425100000|2022-03-16 10:05:00|3820.1|3814.1|3814.9|3808.9|3820.1|3814.1|3813.9|3807.9|25
1647425400000|2022-03-16 10:10:00|3814.6|3808.6|3820.6|3814.6|3822.1|3816.1|3814.6|3808.6|23
1647425700000|2022-03-16 10:15:00|3820.9|3814.9|3816.1|3810.1|3820.9|3814.9|3815.9|3809.9|12
1647426000000|2022-03-16 10:20:00|3817.9|3811.9|3816.4|3810.4|3820.3|3814|3815.9|3809.9|35
1647426300000|2022-03-16 10:25:00|3815.6|3809.6|3818.9|3812.9|3819.6|3813.6|3815.1|3809.1|27
1647426600000|2022-03-16 10:30:00|3819.1|3813.1|3817.1|3811.1|3819.1|3813.1|3817.1|3811.1|8
1647426900000|2022-03-16 10:35:00|3816.9|3810.9|3811.9|3805.9|3817.9|3811.9|3810.9|3804.9|28
1647427200000|2022-03-16 10:40:00|3811.4|3805.4|3814.6|3808.6|3816.4|3810.4|3810.1|3804.1|28
1647427500000|2022-03-16 10:45:00|3816.8|3808.5|3817.1|3811.1|3822.5|3816.4|3816|3808.5|44
1647427800000|2022-03-16 10:50:00|3816.9|3810.9|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|3
1647428100000|2022-03-16 10:55:00|3817.4|3811.4|3815.6|3809.6|3817.6|3811.6|3813|3807|18
1647428400000|2022-03-16 11:00:00|3816.1|3810.1|3821|3813|3821|3814.6|3814.1|3808.1|23
1647428700000|2022-03-16 11:05:00|3818.9|3812.8|3821.6|3815.6|3821.9|3815.9|3818.9|3812.8|20
1647429000000|2022-03-16 11:10:00|3824|3815.8|3828.6|3822.6|3829.4|3823.4|3822.9|3815.8|32
1647429300000|2022-03-16 11:15:00|3828.4|3822.4|3828.4|3822.4|3829.6|3823.6|3828.1|3822.1|12
1647429600000|2022-03-16 11:20:00|3827.9|3821.9|3827.6|3821.6|3830.4|3824.4|3827.6|3821.6|25
1647429900000|2022-03-16 11:25:00|3827.1|3821.1|3819.6|3813.6|3827.1|3821.1|3818.6|3812.6|29
1647430200000|2022-03-16 11:30:00|3822.3|3812.8|3821.4|3815.4|3823.6|3817.6|3818.4|3811.5|45
1647430500000|2022-03-16 11:35:00|3820.6|3814.6|3822.9|3816.9|3822.9|3816.9|3820.6|3814.6|6
1647430800000|2022-03-16 11:40:00|3822.4|3816.4|3826.1|3820.1|3827.8|3821.1|3819.1|3812.8|70
1647431100000|2022-03-16 11:45:00|3826.9|3820.9|3832.6|3826.6|3841.4|3835.4|3823.6|3817.5|84
1647431400000|2022-03-16 11:50:00|3832.4|3826.4|3830.1|3824.1|3838.5|3826.9|3828.6|3822.6|22
1647431700000|2022-03-16 11:55:00|3829.9|3823.9|3830.4|3824.4|3831.1|3825.1|3829.1|3823.1|12
1647432000000|2022-03-16 12:00:00|3830.9|3824.9|3828.1|3822.1|3837.5|3827.4|3825.1|3819.1|30
1647432300000|2022-03-16 12:05:00|3828.9|3822.9|3829.9|3823.9|3830.6|3824.6|3828.9|3822.9|10
1647432600000|2022-03-16 12:10:00|3828.9|3822.9|3826.6|3820.6|3828.9|3822.9|3825.1|3819.1|11
1647432900000|2022-03-16 12:15:00|3826.9|3820.9|3828.6|3822.6|3828.6|3822.6|3826.9|3820.9|3
1647433200000|2022-03-16 12:20:00|3828.9|3822.9|3831.4|3825.4|3831.4|3825.4|3828.9|3822.9|11
1647433500000|2022-03-16 12:25:00|3830.6|3824.6|3826.9|3820.9|3830.6|3824.6|3825.6|3819.6|17
1647433800000|2022-03-16 12:30:00|3827.6|3821.6|3832.4|3826.4|3835.6|3829.6|3827.6|3821.6|40
1647434100000|2022-03-16 12:35:00|3833.4|3827.4|3833.6|3827.6|3835.6|3829.6|3832.9|3826.9|19
1647434400000|2022-03-16 12:40:00|3833.9|3827.9|3837.3|3827.5|3837.8|3830.4|3833.6|3827.5|17
1647434700000|2022-03-16 12:45:00|3837|3827.3|3832.6|3826.6|3837|3829.1|3830.6|3824.6|16
1647435000000|2022-03-16 12:50:00|3832.4|3826.4|3829.3|3820.3|3835.9|3829.9|3824.9|3818.9|65
1647435300000|2022-03-16 12:55:00|3829|3822.9|3828.1|3822.1|3829.1|3823.1|3825.6|3818.8|34
1647435600000|2022-03-16 13:00:00|3830.5|3822|3832.1|3826.1|3837.6|3831.6|3826.3|3818.3|87
1647435900000|2022-03-16 13:05:00|3831.6|3825.6|3834.1|3828.1|3836.9|3830.9|3831.1|3825.1|48
1647436200000|2022-03-16 13:10:00|3833.9|3827.9|3840.3|3834.3|3843.9|3837.9|3833.4|3827.4|92
1647436500000|2022-03-16 13:15:00|3839.6|3833.6|3833.9|3827.9|3839.9|3833.9|3832.6|3826.6|59
1647436800000|2022-03-16 13:20:00|3833.4|3827.4|3829.4|3823.4|3834.4|3828.4|3826.1|3820.1|184
1647437100000|2022-03-16 13:25:00|3828.9|3822.9|3831.9|3825.9|3832.8|3826.6|3827.1|3821.1|79
1647437400000|2022-03-16 13:30:00|3832.9|3826.9|3833|3827|3836.4|3830.4|3830.4|3824.4|51
1647437700000|2022-03-16 13:35:00|3834.1|3828.1|3823.9|3817.9|3834.1|3828.1|3823.9|3815.3|36
1647438000000|2022-03-16 13:40:00|3824.4|3818.4|3823.4|3817.4|3826.1|3820.1|3822.1|3816.1|51
1647438300000|2022-03-16 13:45:00|3823.6|3817.6|3821.6|3815.6|3826.6|3820.6|3820.1|3814.1|32
1647438600000|2022-03-16 13:50:00|3821.9|3815.9|3814.1|3808.1|3822.1|3816.1|3814.1|3808.1|31
1647438900000|2022-03-16 13:55:00|3813.9|3807.9|3820.4|3814.4|3820.4|3814.4|3812.1|3806.1|37
1647439200000|2022-03-16 14:00:00|3821.1|3815.1|3828.4|3822.4|3828.9|3822.9|3821.1|3815.1|59
1647439500000|2022-03-16 14:05:00|3828.6|3822.6|3832.6|3826.6|3840.9|3834.9|3827.4|3821.4|67
1647439800000|2022-03-16 14:10:00|3831.9|3825.9|3823.6|3817.6|3831.9|3825.9|3823.4|3817.4|31
1647440100000|2022-03-16 14:15:00|3823.9|3817.9|3827.4|3821.4|3827.9|3821.9|3822.4|3816.4|81
1647440400000|2022-03-16 14:20:00|3827.9|3821.9|3821.1|3815.1|3828.4|3822.4|3820.9|3814.9|55
1647440700000|2022-03-16 14:25:00|3820.4|3814.4|3803.6|3797.6|3820.4|3814.4|3802.6|3796.6|42
1647441000000|2022-03-16 14:30:00|3804.1|3798.1|3814.1|3808.1|3814.1|3808.1|3803.9|3797.9|59
1647441300000|2022-03-16 14:35:00|3814.4|3808.4|3811.6|3805.6|3825.9|3819.9|3811.1|3805.1|68
1647441600000|2022-03-16 14:40:00|3811.4|3805.4|3815.4|3809.4|3816.5|3810.1|3809.5|3803.5|33
1647441900000|2022-03-16 14:45:00|3815.6|3809.6|3811.6|3805.6|3816.6|3810.6|3810.4|3804.4|35
1647442200000|2022-03-16 14:50:00|3811.4|3805.4|3811.1|3805.1|3815.4|3809.4|3809.9|3803.9|31
1647442500000|2022-03-16 14:55:00|3810.1|3804.1|3811.6|3805.6|3812.1|3806.1|3809.9|3803.9|16
1647442800000|2022-03-16 15:00:00|3812.9|3806.9|3813.6|3807.6|3817.1|3811.1|3810.4|3803.8|46
1647443100000|2022-03-16 15:05:00|3813.4|3807.4|3810.9|3804.9|3813.4|3807.4|3808.6|3802.6|27
1647443400000|2022-03-16 15:10:00|3811.6|3805.6|3803.1|3797.1|3811.6|3805.6|3802.4|3796.4|30
1647443700000|2022-03-16 15:15:00|3802.9|3796.9|3807.6|3801.6|3807.9|3801.9|3802.9|3796.9|22
1647444000000|2022-03-16 15:20:00|3807.9|3801.9|3806.1|3800.1|3807.9|3801.9|3804.4|3798.4|26
1647444300000|2022-03-16 15:25:00|3805.9|3799.9|3804.4|3798.4|3805.9|3799.9|3802.9|3796.9|17
1647444600000|2022-03-16 15:30:00|3804.6|3798.6|3810.4|3804.4|3810.4|3804.4|3803.1|3797.1|14
1647444900000|2022-03-16 15:35:00|3810.6|3804.6|3808.4|3802.4|3814.6|3808.6|3808.4|3802.4|29
1647445200000|2022-03-16 15:40:00|3807.1|3801.1|3811.3|3803.3|3815.1|3809.1|3805.6|3799.6|35
1647445500000|2022-03-16 15:45:00|3809.4|3803.4|3803.9|3797.9|3810.6|3804.6|3803.9|3797.9|26
1647445800000|2022-03-16 15:50:00|3803.6|3797.6|3816.9|3810.9|3818|3812|3803.6|3797.6|50
1647446100000|2022-03-16 15:55:00|3816.6|3810.6|3810.1|3804.1|3817.1|3811.1|3803.9|3797.9|111
1647446400000|2022-03-16 16:00:00|3810.4|3804.4|3811.4|3805.4|3811.4|3805.4|3809.9|3803.9|12
1647446700000|2022-03-16 16:05:00|3812.1|3806.1|3814.9|3808.9|3815.4|3809.4|3812.1|3806.1|20
1647447000000|2022-03-16 16:10:00|3814.4|3808.4|3814.6|3808.6|3816.1|3810.1|3812.4|3806.4|46
1647447300000|2022-03-16 16:15:00|3815.1|3809.1|3818.4|3812.4|3819.1|3813.1|3815.1|3809.1|30
1647447600000|2022-03-16 16:20:00|3817.6|3811.6|3817.4|3811.4|3818.5|3812.4|3817.4|3810.3|6
1647447900000|2022-03-16 16:25:00|3816.1|3810.1|3813.9|3807.9|3818.1|3812.1|3812.9|3806.9|34
1647448200000|2022-03-16 16:30:00|3812.4|3806.4|3811.9|3805.9|3813.4|3807.4|3811.9|3805.9|6
1647448500000|2022-03-16 16:35:00|3811.4|3805.4|3809.9|3803.9|3811.4|3805.4|3807.9|3801.9|17
1647448800000|2022-03-16 16:40:00|3810.9|3804.9|3806.1|3800.1|3810.9|3804.9|3805.4|3799.3|27
1647449100000|2022-03-16 16:45:00|3805.9|3799.9|3806.1|3800.1|3806.6|3800.6|3804.9|3798.9|10
1647449400000|2022-03-16 16:50:00|3806.3|3793.8|3801.9|3795.9|3806.3|3797.4|3801.1|3793.8|19
1647449700000|2022-03-16 16:55:00|3803.5|3794.3|3803.3|3793.8|3803.5|3794.3|3803.3|3793.8|3
1647450000000|2022-03-16 17:00:00|3802.8|3793.3|3800.8|3791.5|3803|3793.5|3800.8|3789.8|22
1647450300000|2022-03-16 17:05:00|3801.3|3791.8|3801.5|3792|3801.5|3792|3801.3|3791.8|2
1647450600000|2022-03-16 17:10:00|3801.3|3791.8|3801.3|3791.8|3801.8|3792.3|3801|3791.5|4
1647451500000|2022-03-16 17:25:00|3801.5|3789.5|3801|3788.8|3801.5|3789.5|3800.5|3788.5|3
1647451800000|2022-03-16 17:30:00|3800.5|3789|3801|3791.5|3801.3|3791.8|3799.3|3789|12
1647452700000|2022-03-16 17:45:00|3800.8|3791.3|3800|3788.5|3800.8|3791.3|3799|3787.8|8
1647453000000|2022-03-16 17:50:00|3799.5|3790.3|3802.5|3793|3802.5|3793|3798.3|3789|15
1647453300000|2022-03-16 17:55:00|3803|3793.5|3805.8|3796.5|3808.5|3796.8|3803|3793.5|5
1647478800000|2022-03-17 01:00:00|3810.4|3790.4|3836|3816.3|3836.6|3816.6|3810.4|3790.4|16
1647479100000|2022-03-17 01:05:00|3835.3|3816.5|3831.5|3812.8|3835.3|3816.5|3829.8|3810|14
1647479400000|2022-03-17 01:10:00|3831.8|3813|3832.3|3813.5|3835.6|3815.6|3831.8|3813|21
1647479700000|2022-03-17 01:15:00|3832.8|3814|3828.8|3810|3834.5|3815.8|3828.8|3810|51
1647480000000|2022-03-17 01:20:00|3828|3809.3|3831.3|3812.5|3832.9|3812.9|3827.5|3808.8|52
1647480300000|2022-03-17 01:25:00|3831|3812.3|3837.5|3818.8|3838.4|3818.8|3831|3812.3|17
1647480600000|2022-03-17 01:30:00|3838.8|3820|3838|3819.3|3840.5|3820.5|3836.5|3817.8|40
1647480900000|2022-03-17 01:35:00|3837.8|3819|3837.8|3819|3840.3|3820.3|3836.8|3816.8|19
1647481200000|2022-03-17 01:40:00|3837.5|3818.8|3840.5|3821.8|3840.5|3821.8|3837.5|3818.8|13
1647481500000|2022-03-17 01:45:00|3840.3|3821.5|3838|3819.3|3840.5|3821.8|3838|3819.3|6
1647481800000|2022-03-17 01:50:00|3837.3|3818.5|3835.8|3817|3837.3|3818.5|3835.8|3817|4
1647482100000|2022-03-17 01:55:00|3835.6|3815.6|3834.3|3815.5|3837.3|3818.5|3833.3|3813.3|15
1647482400000|2022-03-17 02:00:00|3834.8|3816|3831|3811|3834.8|3816|3831|3811|7
1647482700000|2022-03-17 02:05:00|3833|3813|3834|3815.3|3834.9|3815.5|3832.3|3812.4|17
1647483000000|2022-03-17 02:10:00|3834.8|3816|3836.8|3818|3836.8|3818|3834.8|3816|3
1647483300000|2022-03-17 02:15:00|3837.5|3818.8|3838.5|3819.8|3838.5|3819.8|3836.8|3818|8
1647483600000|2022-03-17 02:20:00|3839.8|3821|3841.3|3822.5|3841.3|3822.5|3839.8|3820.1|5
1647483900000|2022-03-17 02:25:00|3841|3822.3|3840.8|3822|3841|3822.3|3840.8|3822|2
1647484200000|2022-03-17 02:30:00|3840.3|3821.5|3840.8|3822|3841|3822.3|3840.3|3821.5|3
1647484500000|2022-03-17 02:35:00|3840.3|3821.5|3845.3|3826.5|3845.4|3826.5|3839.3|3820.5|11
1647484800000|2022-03-17 02:40:00|3846|3827.3|3848.8|3828.8|3848.8|3828.8|3845.3|3826.5|5
1647485100000|2022-03-17 02:45:00|3846|3827.3|3846.8|3828|3846.8|3828|3846|3827.3|2
1647485400000|2022-03-17 02:50:00|3847|3828.3|3847.8|3829|3847.8|3829|3847|3828.3|2
1647485700000|2022-03-17 02:55:00|3847.5|3828.8|3847.3|3828.5|3847.5|3828.8|3847.3|3828.5|2
1647486000000|2022-03-17 03:00:00|3847.5|3828.8|3850|3830|3851.5|3831.5|3847.3|3828.5|10
1647486300000|2022-03-17 03:05:00|3849.9|3829.9|3850|3831.3|3850.8|3832|3848.8|3829.9|14
1647486600000|2022-03-17 03:10:00|3849|3830.3|3849.5|3830.8|3850.8|3831.5|3848.8|3830|12
1647486900000|2022-03-17 03:15:00|3850|3831.3|3848.8|3830|3850|3831.3|3847.8|3829|12
1647487200000|2022-03-17 03:20:00|3848.5|3829.8|3849|3830.3|3849.3|3830.5|3848.5|3829.8|3
1647487500000|2022-03-17 03:25:00|3848.3|3829.5|3848.3|3829.5|3848.8|3830|3847.5|3828.8|5
1647487800000|2022-03-17 03:30:00|3848.8|3830|3848.5|3829.8|3848.8|3830|3848.5|3829.8|2
1647488100000|2022-03-17 03:35:00|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647488400000|2022-03-17 03:40:00|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647489000000|2022-03-17 03:50:00|3848.3|3829.5|3847.8|3829|3848.3|3829.5|3847.8|3829|2
1647489300000|2022-03-17 03:55:00|3846.3|3827.5|3846.8|3828|3847|3828.3|3845.5|3826.8|7
1647489600000|2022-03-17 04:00:00|3846|3827.3|3847.3|3828.5|3847.3|3828.5|3846|3827.3|2
1647489900000|2022-03-17 04:05:00|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647490200000|2022-03-17 04:10:00|3848.3|3829.5|3849.3|3830.5|3849.3|3830.5|3848.3|3829.5|3
1647490500000|2022-03-17 04:15:00|3850|3831.3|3850.3|3831.5|3850.3|3831.5|3850|3831.3|2
1647490800000|2022-03-17 04:20:00|3848.8|3830|3846.5|3827.8|3848.8|3830|3845.8|3827|6
1647491100000|2022-03-17 04:25:00|3847.5|3828.8|3846.5|3827.8|3847.5|3828.8|3845.5|3826.8|8
1647491400000|2022-03-17 04:30:00|3846.8|3828|3847|3828.3|3847|3828.3|3846.5|3827.8|3
1647491700000|2022-03-17 04:35:00|3847.8|3829|3848.3|3829.5|3848.5|3829.8|3847.8|3829|3
1647492000000|2022-03-17 04:40:00|3847.5|3828.8|3847.3|3828.5|3847.5|3828.8|3847.3|3828.5|2
1647492900000|2022-03-17 04:55:00|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647493800000|2022-03-17 05:10:00|3846.8|3828|3847.5|3828.8|3847.8|3829|3846.8|3828|4
1647494100000|2022-03-17 05:15:00|3846.8|3828|3847.5|3828.8|3847.5|3828.8|3846.8|3828|2
1647494400000|2022-03-17 05:20:00|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647494700000|2022-03-17 05:25:00|3846.3|3827.5|3846|3827.3|3846.3|3827.5|3846|3827.3|2
1647495000000|2022-03-17 05:30:00|3846.5|3827.8|3840.5|3821.8|3846.5|3827.8|3839.5|3820.8|26
1647495300000|2022-03-17 05:35:00|3841.3|3822.5|3842.5|3823.8|3843.3|3824.5|3839.8|3821|17
1647495600000|2022-03-17 05:40:00|3843.3|3824.5|3842|3823.3|3846.5|3827.8|3842|3823.1|14
1647495900000|2022-03-17 05:45:00|3841.5|3822.8|3839.8|3821|3841.8|3823|3839.8|3821|5
1647496200000|2022-03-17 05:50:00|3839.3|3820.5|3836.5|3817.8|3839.5|3820.8|3836.5|3817.8|6
1647496500000|2022-03-17 05:55:00|3835.8|3817|3832.8|3814|3835.8|3817|3831.1|3811.1|11
1647496800000|2022-03-17 06:00:00|3831.8|3813|3823.5|3803.5|3831.8|3813|3823.5|3803.5|13
1647497100000|2022-03-17 06:05:00|3821.5|3802.8|3823.8|3805|3823.8|3805|3821.3|3802.5|7
1647497400000|2022-03-17 06:10:00|3824.8|3806|3821.3|3801.5|3826.5|3807.8|3820.6|3800.6|27
1647497700000|2022-03-17 06:15:00|3821.5|3802.8|3826|3807.3|3826|3807.3|3821.3|3802.5|10
1647498000000|2022-03-17 06:20:00|3825.8|3807|3826.8|3808|3827|3808.3|3825.8|3807|5
1647498300000|2022-03-17 06:25:00|3827.5|3808.8|3835.3|3816.5|3835.3|3816.5|3827.5|3808.8|13
1647498600000|2022-03-17 06:30:00|3836.3|3817.5|3839|3820.3|3839|3820.3|3836.3|3817.5|13
1647498900000|2022-03-17 06:35:00|3838.3|3819.5|3840.8|3822|3840.8|3822|3837.5|3818.8|8
1647499200000|2022-03-17 06:40:00|3840|3821.3|3840.8|3822|3840.8|3822|3839.8|3821|6
1647499500000|2022-03-17 06:45:00|3840.3|3821.5|3842.8|3824|3844|3825.3|3840.3|3821.5|10
1647499800000|2022-03-17 06:50:00|3840.8|3822|3838.5|3819.8|3840.8|3822|3837.8|3819|5
1647500100000|2022-03-17 06:55:00|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647500400000|2022-03-17 07:00:00|3838|3819.3|3838.3|3819.5|3838.3|3819.5|3838|3819.3|2
1647500700000|2022-03-17 07:05:00|3839|3820.3|3840.5|3821.8|3840.5|3821.8|3839|3820.3|3
1647501000000|2022-03-17 07:10:00|3842.5|3822.5|3847|3828.3|3847.8|3829|3842.5|3822.5|11
1647501300000|2022-03-17 07:15:00|3847.5|3828.8|3847.8|3829|3849.8|3831|3847.5|3828.8|7
1647501600000|2022-03-17 07:20:00|3848.3|3829.5|3852.5|3833.8|3852.5|3833.8|3848.3|3829.5|7
1647501900000|2022-03-17 07:25:00|3852.3|3833.5|3848.5|3829.8|3852.8|3834|3848.5|3829.8|5
1647502200000|2022-03-17 07:30:00|3849|3830.3|3889.4|3869.4|3889.8|3869.8|3849|3830.3|19
1647502500000|2022-03-17 07:35:00|3890|3870|3889.8|3869.8|3892.9|3872.9|3883.8|3863.8|34
1647502800000|2022-03-17 07:40:00|3890.5|3871.8|3901.1|3881.1|3901.1|3881.1|3883.5|3864.8|29
1647503100000|2022-03-17 07:45:00|3901.8|3883|3906.5|3886.5|3911|3892|3901.8|3883|22
1647503400000|2022-03-17 07:50:00|3905|3886.3|3904|3884|3911.3|3891.3|3901.8|3881.8|28
1647503700000|2022-03-17 07:55:00|3903.1|3883.1|3886|3875.8|3903.1|3890.6|3876.9|3869.5|128
1647504000000|2022-03-17 08:00:00|3887.3|3877.3|3892.9|3886.9|3900.3|3890.9|3876.9|3869.3|32
1647504300000|2022-03-17 08:05:00|3893|3885|3876.9|3870.9|3893|3885|3873.1|3864.3|43
1647504600000|2022-03-17 08:10:00|3877.6|3871.6|3876.9|3870.9|3877.6|3871.6|3875.1|3869.1|12
1647504900000|2022-03-17 08:15:00|3876.4|3870.4|3874.4|3868.4|3877.6|3871.6|3873.1|3867.1|18
1647505200000|2022-03-17 08:20:00|3874.6|3868.6|3873.6|3867.6|3875.4|3869.4|3873.6|3867.6|12
1647505500000|2022-03-17 08:25:00|3873.9|3867.9|3874.4|3868.4|3874.9|3868.9|3871.4|3865.4|20
1647505800000|2022-03-17 08:30:00|3874.1|3868.1|3874.1|3868.1|3874.6|3868.6|3873.6|3867.6|7
1647506100000|2022-03-17 08:35:00|3873.9|3867.9|3851.9|3845.9|3874.3|3868.1|3850.9|3844.8|58
1647506400000|2022-03-17 08:40:00|3852.1|3846.1|3862.6|3856.6|3863.1|3857.1|3851.9|3845.9|21
1647506700000|2022-03-17 08:45:00|3862.9|3856.9|3864.1|3858.1|3864.1|3858.1|3862.9|3856.9|10
1647507000000|2022-03-17 08:50:00|3863.9|3857.9|3828|3813.5|3863.9|3857.9|3813.8|3793.8|72
1647507300000|2022-03-17 08:55:00|3822.8|3814|3758.5|3747.5|3834.3|3815|3740.5|3731.8|78
1647507600000|2022-03-17 09:00:00|3758|3749.3|3752|3743.3|3761.8|3750|3749.5|3740|36
1647507900000|2022-03-17 09:05:00|3752.8|3744|3771|3762.3|3773.8|3763.8|3752|3743.3|52
1647508200000|2022-03-17 09:10:00|3772.5|3763.8|3805|3785|3810.9|3793|3772|3763.3|60
1647508500000|2022-03-17 09:15:00|3804.5|3784.5|3811.3|3802.5|3811.3|3802.5|3793.5|3784.5|49
1647508800000|2022-03-17 09:20:00|3811|3802.3|3800.5|3788.8|3817.8|3809|3800.5|3788.3|14
1647509100000|2022-03-17 09:25:00|3800|3789|3802.3|3793.5|3803|3794.3|3800|3789|11
1647509400000|2022-03-17 09:30:00|3803|3794.3|3776|3763.3|3803|3794.3|3776|3763.3|36
1647509700000|2022-03-17 09:35:00|3772.3|3763.5|3779.3|3768.8|3779.3|3768.8|3757.3|3747.3|36
1647510000000|2022-03-17 09:40:00|3779.5|3769|3788.3|3779.5|3790.5|3780|3779.3|3769|30
1647510300000|2022-03-17 09:45:00|3788|3779.3|3788.8|3780|3796.3|3786.8|3785.8|3777|30
1647510600000|2022-03-17 09:50:00|3789.3|3780.5|3791.8|3783|3798.3|3789.5|3789.3|3780.5|32
1647510900000|2022-03-17 09:55:00|3790.5|3781.8|3807.3|3791.5|3813.3|3803.8|3790.5|3781.8|53
1647511200000|2022-03-17 10:00:00|3807|3791.3|3801.3|3788.8|3807|3791.3|3796|3786.3|36
1647511500000|2022-03-17 10:05:00|3801.5|3792.8|3805.3|3796.5|3811|3799.3|3801|3792|33
1647511800000|2022-03-17 10:10:00|3805.8|3797|3806|3797.3|3810.5|3797.8|3801.5|3792.5|28
1647512100000|2022-03-17 10:15:00|3806.5|3797.8|3802.5|3793.8|3807.5|3798.8|3801.8|3791.3|16
1647512400000|2022-03-17 10:20:00|3802|3793.3|3796.3|3787.5|3802|3793.3|3795.8|3787|8
1647512700000|2022-03-17 10:25:00|3795.8|3787|3803.3|3794.5|3803.5|3794.8|3790.5|3781.8|35
1647513000000|2022-03-17 10:30:00|3803|3794.3|3799.8|3791|3803|3794.3|3799.3|3790.5|6
1647513300000|2022-03-17 10:35:00|3800|3791.3|3795.8|3787|3800|3791.3|3795.8|3787|15
1647513600000|2022-03-17 10:40:00|3795.5|3786.8|3794.3|3785.5|3799.8|3787|3794.3|3785.3|10
1647513900000|2022-03-17 10:45:00|3796.5|3785.8|3797.5|3788.8|3799.8|3790.3|3796.5|3785.8|18
1647514200000|2022-03-17 10:50:00|3797.8|3789|3798.5|3789.8|3798.5|3789.8|3797.8|3789|3
1647514500000|2022-03-17 10:55:00|3798|3789.3|3797.8|3789|3798.5|3789.8|3797.8|3789|5
1647514800000|2022-03-17 11:00:00|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647515100000|2022-03-17 11:05:00|3797.3|3788.5|3800.3|3791.5|3801.5|3792.8|3796.8|3787.8|12
1647515400000|2022-03-17 11:10:00|3799.8|3791|3796.8|3788|3799.8|3791|3795.8|3787|10
1647515700000|2022-03-17 11:15:00|3797.5|3788.8|3797.3|3784.3|3797.5|3788.8|3797.3|3784.3|3
1647516000000|2022-03-17 11:20:00|3793.3|3784.5|3792.8|3784|3793.8|3785|3791|3782.3|7
1647516300000|2022-03-17 11:25:00|3788.8|3779.8|3794.8|3786|3794.8|3786|3787|3778.3|15
1647516600000|2022-03-17 11:30:00|3794|3785.3|3799.3|3790.5|3799.3|3790.5|3793|3784.3|34
1647516900000|2022-03-17 11:35:00|3800.3|3791.5|3805.8|3795.5|3805.8|3795.5|3800.3|3791.5|10
1647517200000|2022-03-17 11:40:00|3805.5|3796.8|3803.5|3794.8|3806.5|3797.8|3801.8|3793|17
1647517500000|2022-03-17 11:45:00|3804.3|3795.5|3804.5|3795.8|3804.5|3795.8|3804.3|3795.5|2
1647517800000|2022-03-17 11:50:00|3804.3|3795.5|3802.1|3796.1|3804.8|3797.4|3802.1|3794.3|10
1647518100000|2022-03-17 11:55:00|3801.9|3795.9|3802.6|3796.6|3806.9|3800.9|3801.9|3795.9|14
1647518400000|2022-03-17 12:00:00|3802.5|3792.8|3804.4|3798.4|3804.4|3798.4|3798.4|3792.4|15
1647518700000|2022-03-17 12:05:00|3804.6|3798.6|3802.9|3796.9|3806.1|3800.1|3802.1|3794.8|20
1647519000000|2022-03-17 12:10:00|3802.6|3796.6|3800.9|3794.9|3803|3796.6|3798.4|3792.4|78
1647519300000|2022-03-17 12:15:00|3801.4|3795.4|3805.1|3799.1|3805.5|3799.1|3801.4|3794.5|30
1647519600000|2022-03-17 12:20:00|3805.4|3799.4|3804.9|3798.9|3805.4|3799.4|3801.4|3795.4|14
1647519900000|2022-03-17 12:25:00|3805.4|3799.4|3813.4|3807.4|3813.4|3807.4|3805.4|3799.4|17
1647520200000|2022-03-17 12:30:00|3813.6|3807.6|3812.8|3799.8|3819|3812.4|3809.9|3799.3|39
1647520500000|2022-03-17 12:35:00|3812.3|3799|3813.5|3804.8|3815.5|3807.9|3805.6|3799|38
1647520800000|2022-03-17 12:40:00|3812.3|3803.5|3814.6|3808.6|3816.4|3810.4|3807.6|3801.6|33
1647521100000|2022-03-17 12:45:00|3814.8|3806.5|3800.9|3794.9|3814.8|3806.6|3800.9|3794.9|15
1647521400000|2022-03-17 12:50:00|3800.1|3794.1|3805.9|3799.9|3807.5|3801.4|3799.1|3791.5|62
1647521700000|2022-03-17 12:55:00|3805.6|3799.6|3804.1|3798.1|3806.4|3800.4|3802.1|3795|32
1647522000000|2022-03-17 13:00:00|3804.6|3798.6|3803.4|3797.4|3807.1|3801.1|3797.6|3791.6|88
1647522300000|2022-03-17 13:05:00|3803.6|3797.6|3800.1|3794.1|3805.3|3797.9|3798.9|3792.9|48
1647522600000|2022-03-17 13:10:00|3799.6|3793.6|3810.1|3804.1|3812.5|3805.9|3798.9|3792.9|85
1647522900000|2022-03-17 13:15:00|3810.9|3804.9|3811.4|3805.4|3817.4|3811.4|3810.1|3804.1|154
1647523200000|2022-03-17 13:20:00|3810.9|3804.9|3812.4|3806.4|3813.8|3806.4|3809.4|3802.3|32
1647523500000|2022-03-17 13:25:00|3812.1|3806.1|3814|3805|3814|3807.6|3810.6|3804.6|22
1647523800000|2022-03-17 13:30:00|3813.8|3805.3|3816.6|3810.6|3820|3813.9|3813.8|3805.3|24
1647524100000|2022-03-17 13:35:00|3817.4|3811.4|3811.4|3805.4|3824.8|3818.6|3811.4|3805.4|57
1647524400000|2022-03-17 13:40:00|3811.6|3805.6|3809.9|3803.9|3812.3|3806.1|3808.6|3800.8|27
1647524700000|2022-03-17 13:45:00|3810.4|3804.4|3800.1|3794.1|3810.5|3804.4|3799.9|3793.9|60
1647525000000|2022-03-17 13:50:00|3800.6|3794.6|3795.9|3789.9|3801.6|3795.6|3795.4|3787|39
1647525300000|2022-03-17 13:55:00|3794.9|3788.9|3801.1|3795.1|3804.1|3798.1|3792.8|3785.5|76
1647525600000|2022-03-17 14:00:00|3800.9|3794.9|3797.1|3791.1|3801.6|3795.6|3792.4|3785|55
1647525900000|2022-03-17 14:05:00|3796.1|3790.1|3800.1|3794.1|3802.1|3796.1|3796.1|3790.1|26
1647526200000|2022-03-17 14:10:00|3800.4|3794.4|3797.1|3791.1|3801.9|3795.9|3795.9|3788.8|18
1647526500000|2022-03-17 14:15:00|3797.3|3787.8|3791.9|3785.9|3797.3|3789.1|3788.9|3782.3|47
1647526800000|2022-03-17 14:20:00|3791.4|3785.4|3808.1|3802.1|3809|3802.4|3791.4|3785.4|64
1647527100000|2022-03-17 14:25:00|3808.3|3797|3818.3|3810|3819|3810.6|3799.4|3791.5|46
1647527400000|2022-03-17 14:30:00|3815.9|3809.9|3814.4|3808.4|3816.5|3809.9|3810.1|3804.1|60
1647527700000|2022-03-17 14:35:00|3814.6|3808.6|3816.6|3810.6|3820|3813.9|3814.6|3808.6|43
1647528000000|2022-03-17 14:40:00|3817.1|3811.1|3819.9|3813.9|3822.1|3816.1|3817.1|3811|72
1647528300000|2022-03-17 14:45:00|3820.4|3814.4|3819.1|3813.1|3822.1|3816.1|3818.6|3812.6|54
1647528600000|2022-03-17 14:50:00|3818.9|3812.9|3820.9|3814.9|3821.1|3815.1|3816.6|3810.6|32
1647528900000|2022-03-17 14:55:00|3820.4|3814.4|3825.6|3819.6|3826.6|3820.6|3819.9|3813.9|45
1647529200000|2022-03-17 15:00:00|3825.4|3819.4|3825.4|3819.4|3827.1|3821.1|3825.1|3819.1|51
1647529500000|2022-03-17 15:05:00|3825.6|3819.6|3826.9|3820.9|3827.1|3821.1|3825.6|3819.6|34
1647529800000|2022-03-17 15:10:00|3826.4|3820.4|3826.9|3820.9|3836.1|3830.1|3825.4|3819.4|78
1647530100000|2022-03-17 15:15:00|3827.1|3821.1|3831.4|3825.4|3832.1|3826.1|3827.1|3821.1|31
1647530400000|2022-03-17 15:20:00|3831.6|3825.6|3838.9|3832.9|3840.6|3834.6|3829.4|3823.4|47
1647530700000|2022-03-17 15:25:00|3839.1|3833.1|3839.1|3833.1|3842.3|3835.1|3837.6|3831.6|45
1647531000000|2022-03-17 15:30:00|3839.6|3833.6|3840.6|3834.6|3842.5|3836.4|3839.6|3833.6|42
1647531300000|2022-03-17 15:35:00|3841.1|3835.1|3842.1|3836.1|3842.4|3836.4|3840.6|3834.6|22
1647531600000|2022-03-17 15:40:00|3842.4|3836.4|3842.1|3836.1|3842.4|3836.4|3840.1|3834|32
1647531900000|2022-03-17 15:45:00|3841.9|3835.9|3842.4|3836.4|3847.5|3841.1|3840.4|3834.4|42
1647532200000|2022-03-17 15:50:00|3842.6|3836.6|3834.1|3828.1|3842.9|3836.9|3832.1|3826.1|53
1647532500000|2022-03-17 15:55:00|3835.4|3829.4|3829.4|3823.4|3838.8|3829.4|3824.1|3818.1|175
1647532800000|2022-03-17 16:00:00|3829.6|3823.6|3835.4|3829.4|3836.4|3830.4|3829.1|3823.1|44
1647533100000|2022-03-17 16:05:00|3835.1|3829.1|3832.6|3826.6|3835.1|3829.1|3830.9|3824.9|31
1647533400000|2022-03-17 16:10:00|3832.1|3826.1|3830.6|3824.6|3832.1|3826.1|3828.1|3822.1|14
1647533700000|2022-03-17 16:15:00|3830.9|3824.9|3832.6|3826.6|3833.8|3827.1|3830.6|3824.5|9
1647534000000|2022-03-17 16:20:00|3832.9|3826.9|3833.9|3827.9|3836.1|3830.1|3832.9|3826.9|15
1647534300000|2022-03-17 16:25:00|3833.4|3827.4|3832.4|3826.4|3834.3|3828.1|3831.6|3824.3|11
1647534600000|2022-03-17 16:30:00|3833.4|3827.4|3828.9|3822.9|3833.4|3827.4|3828.1|3822.1|7
1647534900000|2022-03-17 16:35:00|3829.1|3823.1|3831.6|3825.6|3832.8|3826.6|3829.1|3823|11
1647535200000|2022-03-17 16:40:00|3830.1|3824.1|3828.6|3822.6|3830.9|3824.9|3828.4|3821.5|17
1647535500000|2022-03-17 16:45:00|3828.4|3822.4|3822.1|3816.1|3828.4|3822.4|3820.1|3814.1|16
1647535800000|2022-03-17 16:50:00|3821.9|3815.9|3821.6|3815.6|3822.5|3816.4|3819.9|3813.3|20
1647536100000|2022-03-17 16:55:00|3823.5|3814|3822.8|3813.3|3823.5|3814|3822.5|3813|6
1647536400000|2022-03-17 17:00:00|3823.5|3813.5|3827.5|3818.3|3828.5|3818.3|3823.5|3813.5|12
1647536700000|2022-03-17 17:05:00|3827.8|3817|3827.5|3818.3|3827.8|3818.3|3826.5|3817|3
1647537000000|2022-03-17 17:10:00|3828|3818.5|3829.3|3819.8|3830.8|3820.5|3828|3818.5|8
1647537300000|2022-03-17 17:15:00|3829.5|3820|3829.5|3820|3829.5|3820|3829.5|3820|1
1647537900000|2022-03-17 17:25:00|3829|3819.5|3829|3819.5|3829|3819.5|3829|3819.5|1
1647538200000|2022-03-17 17:30:00|3828.8|3819.3|3828.5|3819|3828.8|3819.3|3828.5|3819|2
1647538800000|2022-03-17 17:40:00|3830.8|3819.3|3831.5|3822|3831.5|3822|3830.8|3819.3|5
1647539100000|2022-03-17 17:45:00|3830.8|3821.3|3828.5|3817.3|3830.8|3821.3|3825.3|3815.8|22
1647539400000|2022-03-17 17:50:00|3828.3|3819|3828|3818.8|3828.3|3819|3827|3817.5|4
1647539700000|2022-03-17 17:55:00|3827.8|3818.5|3827.8|3818.5|3828|3818.5|3827.8|3818.5|3
1647565200000|2022-03-18 01:00:00|3839.6|3819.6|3841|3822.3|3842.8|3824|3838|3819.3|10
1647565500000|2022-03-18 01:05:00|3842.1|3822.1|3842.8|3824|3844.3|3825.3|3842.1|3822.1|112
1647565800000|2022-03-18 01:10:00|3843.3|3824.5|3827.5|3808.8|3843.3|3824.5|3827|3808.3|12
1647566100000|2022-03-18 01:15:00|3833.3|3813.3|3835.3|3816.5|3839|3820.3|3833.3|3813.3|13
1647566400000|2022-03-18 01:20:00|3836|3817.3|3832.3|3813.5|3837|3818.3|3832|3813.3|10
1647566700000|2022-03-18 01:25:00|3832|3813.3|3832.3|3813.5|3832.3|3813.5|3831|3812.3|7
1647567000000|2022-03-18 01:30:00|3832.8|3814|3834.3|3815.5|3835.3|3816.5|3832.3|3813.5|14
1647567300000|2022-03-18 01:35:00|3833.5|3814.8|3836.5|3817.8|3838.3|3819.5|3832|3813.3|14
1647567600000|2022-03-18 01:40:00|3835.8|3817|3831.3|3812.5|3835.8|3817|3830.5|3811.8|12
1647567900000|2022-03-18 01:45:00|3830.5|3811.8|3828.8|3810|3830.5|3811.8|3826.3|3807.5|20
1647568200000|2022-03-18 01:50:00|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|3826.8|3806.8|9
1647568500000|2022-03-18 01:55:00|3829|3810.3|3828.3|3809.5|3829|3810.3|3828.3|3809.5|8
1647568800000|2022-03-18 02:00:00|3828.5|3809.8|3831|3812.3|3837.9|3818|3828.5|3809.8|26
1647569100000|2022-03-18 02:05:00|3831.8|3813|3833.8|3815|3833.8|3815|3831.8|3813|4
1647569400000|2022-03-18 02:10:00|3833.5|3814.8|3834.3|3815.5|3834.5|3815.8|3833.5|3814.8|4
1647569700000|2022-03-18 02:15:00|3834.8|3816|3836.4|3816.4|3836.4|3816.4|3834.8|3816|3
1647570000000|2022-03-18 02:20:00|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647570300000|2022-03-18 02:25:00|3837.8|3819|3843.3|3824.5|3843.3|3824.5|3837.8|3819|8
1647570600000|2022-03-18 02:30:00|3842.5|3823.8|3847|3828.3|3848|3829.3|3842.5|3823.8|86
1647570900000|2022-03-18 02:35:00|3847.8|3829|3845.3|3826.5|3848|3829.3|3845.3|3826.5|88
1647571200000|2022-03-18 02:40:00|3846.8|3826.8|3847|3828.3|3847|3828.3|3844.8|3826|125
1647571500000|2022-03-18 02:45:00|3846.3|3827.5|3847.5|3828.8|3848|3829.3|3845.3|3826.3|53
1647571800000|2022-03-18 02:50:00|3847|3828.3|3847.3|3828.5|3848|3829.3|3845.8|3826.8|87
1647572100000|2022-03-18 02:55:00|3847.8|3829|3846.8|3828|3848.3|3829.5|3846|3827.3|79
1647572400000|2022-03-18 03:00:00|3845.8|3827|3847.8|3829|3847.8|3829|3845.8|3827|4
1647572700000|2022-03-18 03:05:00|3848.3|3829.5|3850.8|3832|3852.3|3832.3|3848.3|3829.5|8
1647573000000|2022-03-18 03:10:00|3850|3831.3|3850.5|3831.8|3852.3|3833.5|3850|3831.3|6
1647573300000|2022-03-18 03:15:00|3851|3832.3|3852|3833.3|3853|3834.3|3851|3832.3|4
1647573600000|2022-03-18 03:20:00|3852.3|3833.5|3859.8|3841|3859.8|3841|3852.3|3833.5|15
1647573900000|2022-03-18 03:25:00|3859|3840.3|3862.5|3843.8|3862.5|3843.8|3858|3839.3|13
1647574200000|2022-03-18 03:30:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647574500000|2022-03-18 03:35:00|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647574800000|2022-03-18 03:40:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647575100000|2022-03-18 03:45:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647575400000|2022-03-18 03:50:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647576300000|2022-03-18 04:05:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647576900000|2022-03-18 04:15:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647577200000|2022-03-18 04:20:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647577800000|2022-03-18 04:30:00|3862.8|3844|3862.5|3843.8|3862.8|3844|3862.5|3843.8|2
1647580800000|2022-03-18 05:20:00|3864.5|3845.3|3867.3|3848.5|3867.3|3848.5|3864.5|3845.3|4
1647581100000|2022-03-18 05:25:00|3868.5|3849.8|3875|3856.3|3875|3856.3|3868.5|3849.8|8
1647581400000|2022-03-18 05:30:00|3874.5|3855.8|3863.8|3845|3874.5|3855.8|3861|3842.3|59
1647581700000|2022-03-18 05:35:00|3864.5|3845.8|3864.3|3845.5|3865.5|3846.8|3864.3|3845.5|3
1647582000000|2022-03-18 05:40:00|3863.5|3844.8|3861.8|3843|3863.5|3844.8|3860.8|3842|5
1647582300000|2022-03-18 05:45:00|3863|3844.3|3863.8|3845|3864.8|3846|3861.8|3843|8
1647582600000|2022-03-18 05:50:00|3862.8|3844|3861|3842.3|3863.5|3844.8|3858.8|3840|27
1647582900000|2022-03-18 05:55:00|3862|3843.3|3861.8|3843|3864.5|3845.8|3860.3|3841.5|15
1647583200000|2022-03-18 06:00:00|3862.8|3844|3862.8|3844|3865.3|3846.5|3859|3840.3|20
1647583500000|2022-03-18 06:05:00|3862.3|3843.5|3868.5|3849.8|3868.5|3849.8|3862.3|3843.5|44
1647583800000|2022-03-18 06:10:00|3869.5|3850.8|3871.3|3852.5|3872.3|3852.8|3869|3850.3|12
1647584100000|2022-03-18 06:15:00|3870.5|3851.8|3872.8|3854|3873.5|3854.8|3870.5|3851.8|14
1647584400000|2022-03-18 06:20:00|3873.5|3854.8|3874.5|3855.8|3875.3|3856.5|3873.5|3854.8|5
1647584700000|2022-03-18 06:25:00|3872.5|3852.5|3868.5|3849.8|3872.5|3852.5|3867.8|3849|12
1647585000000|2022-03-18 06:30:00|3870.3|3850.3|3868|3849.3|3870.3|3850.8|3868|3849.3|5
1647585300000|2022-03-18 06:35:00|3870|3850|3867.5|3848.8|3871|3851|3867.5|3848.8|16
1647585600000|2022-03-18 06:40:00|3868.3|3849.5|3869|3850.3|3870.8|3851.3|3867.3|3848.5|53
1647585900000|2022-03-18 06:45:00|3868.3|3849.5|3867.3|3848.5|3868.5|3849.8|3867.3|3848.5|7
1647586200000|2022-03-18 06:50:00|3868.5|3849.8|3864.8|3846|3868.5|3849.8|3864.8|3845.6|13
1647586500000|2022-03-18 06:55:00|3865.5|3846.8|3866.8|3848|3867.8|3849|3865.5|3846.8|6
1647586800000|2022-03-18 07:00:00|3866.3|3847.5|3868|3849.3|3868|3849.3|3866.3|3847.5|4
1647587100000|2022-03-18 07:05:00|3868.3|3849.5|3867.5|3848.8|3870.3|3851.5|3867.3|3848.3|22
1647587400000|2022-03-18 07:10:00|3867.8|3849|3868.8|3850|3870.3|3851.5|3866.5|3847.8|27
1647587700000|2022-03-18 07:15:00|3868.5|3849.8|3868.9|3848.9|3870.5|3851.8|3865|3846.3|35
1647588000000|2022-03-18 07:20:00|3869.6|3849.6|3865|3846.3|3870.3|3850.3|3865|3846.3|50
1647588300000|2022-03-18 07:25:00|3864|3845.3|3840.5|3821.8|3864|3845.3|3839.6|3819.6|16
1647588600000|2022-03-18 07:30:00|3839.4|3819.4|3845.5|3826.8|3845.5|3826.8|3839.4|3819.4|8
1647588900000|2022-03-18 07:35:00|3845.1|3825.1|3881.3|3862.5|3881.3|3862.5|3843.5|3824.8|31
1647589200000|2022-03-18 07:40:00|3882|3863.3|3898.5|3879.8|3898.5|3879.8|3882|3862.5|19
1647589500000|2022-03-18 07:45:00|3900|3881.3|3899.3|3880.5|3908.5|3889.8|3899.3|3880.5|31
1647589800000|2022-03-18 07:50:00|3898.3|3879.5|3903.8|3885|3908.5|3889.8|3898.3|3879.5|44
1647590100000|2022-03-18 07:55:00|3903|3884.3|3894|3882.3|3908.9|3902.9|3890.4|3877.3|221
1647590400000|2022-03-18 08:00:00|3896|3882.8|3878.6|3872.6|3896|3882.8|3876.4|3870.4|40
1647590700000|2022-03-18 08:05:00|3878.4|3872.4|3876.1|3870.1|3878.4|3872.4|3872.4|3866.4|19
1647591000000|2022-03-18 08:10:00|3876.6|3870.6|3888.6|3882.6|3890.5|3884.1|3876.1|3870.1|28
1647591300000|2022-03-18 08:15:00|3888.9|3882.9|3880.4|3874.4|3889.9|3883.9|3879.1|3873.1|36
1647591600000|2022-03-18 08:20:00|3880.1|3874.1|3873.6|3867.6|3881.5|3874.6|3873.6|3867.6|19
1647591900000|2022-03-18 08:25:00|3874.1|3868.1|3873.1|3867.1|3874.6|3868.6|3872.4|3866.4|10
1647592200000|2022-03-18 08:30:00|3872.9|3866.9|3875.4|3869.4|3876.1|3870.1|3871.6|3865.6|20
1647592500000|2022-03-18 08:35:00|3875.1|3869.1|3873.1|3867.1|3875.1|3869.1|3873.1|3867.1|5
1647592800000|2022-03-18 08:40:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647593100000|2022-03-18 08:45:00|3872.4|3866.4|3868.9|3862.9|3872.4|3866.4|3868.9|3862.9|9
1647593400000|2022-03-18 08:50:00|3869.1|3863.1|3867.6|3861.6|3869.1|3863.1|3867.6|3861.6|5
1647593700000|2022-03-18 08:55:00|3868.9|3862.9|3869.9|3863.9|3870.1|3864.1|3868.9|3862.9|6
1647594000000|2022-03-18 09:00:00|3871.1|3865.1|3862.1|3856.1|3872.6|3866.6|3862.1|3856.1|37
1647594300000|2022-03-18 09:05:00|3861.6|3855.6|3855.8|3847.3|3861.6|3855.6|3845.4|3839.4|67
1647594600000|2022-03-18 09:10:00|3855.5|3849.4|3848.1|3842.1|3855.5|3849.4|3847.4|3841.4|23
1647594900000|2022-03-18 09:15:00|3848.4|3842.4|3830.1|3824.1|3848.4|3842.4|3828.9|3822.8|41
1647595200000|2022-03-18 09:20:00|3829.9|3823.9|3832.6|3826.6|3837|3830.9|3826.6|3820.5|19
1647595500000|2022-03-18 09:25:00|3834.5|3826.5|3836.9|3830.9|3836.9|3830.9|3834.5|3826.5|7
1647595800000|2022-03-18 09:30:00|3839.6|3833.6|3840.6|3834.6|3843.4|3837.4|3839.4|3833.4|28
1647596100000|2022-03-18 09:35:00|3839.4|3833.4|3831.9|3825.9|3839.4|3833.4|3831.9|3825.8|22
1647596400000|2022-03-18 09:40:00|3835.3|3825.8|3836.9|3830.9|3836.9|3830.9|3832.1|3825.8|9
1647596700000|2022-03-18 09:45:00|3836.6|3830.6|3839.6|3833.6|3846.8|3838.6|3836.6|3830.6|17
1647597000000|2022-03-18 09:50:00|3839.9|3833.9|3846.4|3840.4|3847.1|3841.1|3839.9|3833.9|32
1647597300000|2022-03-18 09:55:00|3845.9|3839.9|3849.1|3843.1|3849.6|3843.6|3845.9|3839.9|25
1647597600000|2022-03-18 10:00:00|3848.9|3842.9|3843.6|3837.6|3848.9|3842.9|3843.1|3837.1|30
1647597900000|2022-03-18 10:05:00|3844.6|3838.6|3840|3832|3845.5|3839.4|3838.1|3832|24
1647598200000|2022-03-18 10:10:00|3839.9|3833.9|3840.4|3834.4|3842|3835.9|3838.9|3831.8|14
1647598500000|2022-03-18 10:15:00|3840.6|3834.6|3846.1|3840.1|3846.4|3840.4|3840.4|3834.3|11
1647598800000|2022-03-18 10:20:00|3845.9|3839.9|3851.1|3845.1|3851.1|3845.1|3845.9|3839.9|10
1647599100000|2022-03-18 10:25:00|3851.4|3845.4|3856.4|3850.4|3857.4|3851.4|3851.1|3845.1|25
1647599400000|2022-03-18 10:30:00|3855.4|3849.4|3850.1|3844.1|3856.4|3850.4|3850.1|3844.1|23
1647599700000|2022-03-18 10:35:00|3850.6|3844.6|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|3
1647600000000|2022-03-18 10:40:00|3851.4|3845.4|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|7
1647600300000|2022-03-18 10:45:00|3850.1|3844.1|3843.1|3837.1|3850.1|3844.1|3841.6|3835.5|8
1647600600000|2022-03-18 10:50:00|3843.5|3834.8|3840.6|3834.6|3843.5|3836.9|3840.6|3834.6|6
1647600900000|2022-03-18 10:55:00|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|3
1647601200000|2022-03-18 11:00:00|3840.6|3834.6|3841.1|3835.1|3843|3835.9|3840.6|3834.6|5
1647601500000|2022-03-18 11:05:00|3841.4|3835.4|3845.4|3839.4|3845.4|3839.4|3841.4|3835.4|10
1647601800000|2022-03-18 11:10:00|3845.9|3839.9|3843.8|3835.8|3845.9|3839.9|3843.6|3835.8|5
1647602100000|2022-03-18 11:15:00|3841.9|3835.9|3841.4|3835.4|3842.1|3836.1|3840.4|3834.4|13
1647602400000|2022-03-18 11:20:00|3841.6|3835.6|3845.1|3839.1|3847.1|3841.1|3841.6|3835.6|16
1647602700000|2022-03-18 11:25:00|3844.4|3838.4|3842.6|3836.6|3844.4|3838.4|3842.6|3836.6|3
1647603000000|2022-03-18 11:30:00|3843.1|3837.1|3843.4|3837.4|3843.6|3837.6|3841.6|3835.6|11
1647603300000|2022-03-18 11:35:00|3841.9|3835.9|3842.6|3836.6|3843.1|3837.1|3840.6|3834.6|18
1647603600000|2022-03-18 11:40:00|3841.9|3835.9|3845.6|3839.6|3846.9|3840.9|3841.9|3835.9|27
1647603900000|2022-03-18 11:45:00|3845.4|3839.4|3847.1|3841.1|3847.3|3841.1|3844.9|3838.8|13
1647604200000|2022-03-18 11:50:00|3848.4|3842.4|3848.6|3842.6|3849.5|3842.6|3847.4|3841.3|4
1647604500000|2022-03-18 11:55:00|3848.1|3842.1|3845.1|3839.1|3848.9|3842.9|3845.1|3839.1|17
1647604800000|2022-03-18 12:00:00|3848.3|3839|3846.9|3840.9|3848.3|3841.1|3845.4|3839|5
1647605100000|2022-03-18 12:05:00|3847.4|3841.4|3842.4|3836.4|3847.4|3841.4|3841.4|3835.4|11
1647605400000|2022-03-18 12:10:00|3843.4|3837.4|3838.1|3832.1|3843.4|3837.4|3838.1|3832.1|21
1647605700000|2022-03-18 12:15:00|3838.3|3830|3838.9|3832.9|3839.8|3833.6|3831.8|3823.5|21
1647606000000|2022-03-18 12:20:00|3839.1|3833.1|3839.6|3833.6|3844|3837.9|3837.9|3831.5|30
1647606300000|2022-03-18 12:25:00|3839.9|3833.9|3845.4|3839.4|3845.6|3839.6|3839.9|3833.9|16
1647606600000|2022-03-18 12:30:00|3845.1|3839.1|3844.9|3838.9|3847|3840.6|3843.4|3835.5|23
1647606900000|2022-03-18 12:35:00|3844.6|3838.6|3843|3833.8|3844.8|3838.6|3837.1|3831|23
1647607200000|2022-03-18 12:40:00|3840.9|3834.9|3843.6|3837.6|3844.9|3838.9|3840.4|3834.4|27
1647607500000|2022-03-18 12:45:00|3843.4|3837.4|3847.9|3841.9|3847.9|3841.9|3842.4|3836|12
1647607800000|2022-03-18 12:50:00|3848.1|3842.1|3843.6|3837.6|3848.1|3842.1|3839.6|3833.6|41
1647608100000|2022-03-18 12:55:00|3844.9|3838.9|3848.1|3842.1|3849.9|3843.9|3844.9|3838.9|40
1647608400000|2022-03-18 13:00:00|3847.9|3841.9|3847.6|3841.6|3851.3|3844.3|3845.1|3838.8|191
1647608700000|2022-03-18 13:05:00|3847.1|3841.1|3850.1|3844.1|3850.4|3844.4|3844.6|3838.6|55
1647609000000|2022-03-18 13:10:00|3849.4|3843.4|3846.4|3840.4|3851.1|3845.1|3842.1|3836.1|55
1647609300000|2022-03-18 13:15:00|3845.9|3839.9|3846|3836.8|3846.3|3839.9|3840.1|3834.1|30
1647609600000|2022-03-18 13:20:00|3846.3|3837.3|3840.6|3834.6|3846.8|3840.4|3840.6|3833.5|28
1647609900000|2022-03-18 13:25:00|3839.6|3833.6|3838.9|3832.9|3840.1|3834.1|3838.4|3832.4|42
1647610200000|2022-03-18 13:30:00|3838.6|3832.6|3837.4|3831.4|3845.5|3838.9|3836.9|3830.8|71
1647610500000|2022-03-18 13:35:00|3838.4|3832.4|3842.3|3836.3|3845.5|3837.6|3837.1|3831.1|42
1647610800000|2022-03-18 13:40:00|3842.4|3836.4|3842.6|3836.6|3842.8|3836.6|3838.6|3832.6|29
1647611100000|2022-03-18 13:45:00|3843.4|3837.4|3846.1|3840.1|3846.9|3840.9|3843.4|3837.4|38
1647611400000|2022-03-18 13:50:00|3844.6|3838.6|3840.1|3834.1|3844.6|3838.6|3840.1|3834.1|30
1647611700000|2022-03-18 13:55:00|3839.9|3833.9|3835.6|3829.6|3840.9|3834.9|3831.8|3825.3|89
1647612000000|2022-03-18 14:00:00|3835.1|3829.1|3845.5|3839.5|3846.3|3839.6|3835.1|3829.1|39
1647612300000|2022-03-18 14:05:00|3846.3|3840.3|3840.6|3834.6|3848.3|3840.6|3840.6|3834.5|27
1647612600000|2022-03-18 14:10:00|3841.4|3835.4|3846.9|3840.9|3852.3|3844.9|3841.1|3835.1|69
1647612900000|2022-03-18 14:15:00|3847.1|3841.1|3844.4|3838.4|3849.3|3841.6|3844.4|3838.4|40
1647613200000|2022-03-18 14:20:00|3843.6|3837.6|3842.9|3836.9|3844.9|3838.9|3840.8|3832.8|46
1647613500000|2022-03-18 14:25:00|3842.6|3836.6|3844.4|3838.4|3849.8|3842.9|3842.4|3836.4|21
1647613800000|2022-03-18 14:30:00|3843.6|3837.6|3851.3|3843|3852.4|3846.4|3843.4|3837.4|38
1647614100000|2022-03-18 14:35:00|3850.4|3844.4|3862.5|3853.5|3864.5|3858.5|3849.9|3843.9|47
1647614400000|2022-03-18 14:40:00|3860.3|3854.3|3847.4|3841.4|3860.3|3854.3|3847.4|3841.4|45
1647614700000|2022-03-18 14:45:00|3846.6|3840.6|3848.6|3842.6|3855|3845.6|3842.1|3836.1|39
1647615000000|2022-03-18 14:50:00|3848.4|3842.4|3842.4|3836.4|3848.4|3842.4|3840|3834|55
1647615300000|2022-03-18 14:55:00|3842.1|3836.1|3841.1|3835.1|3845.5|3837.1|3838.6|3832.5|47
1647615600000|2022-03-18 15:00:00|3840.9|3834.9|3842.6|3836.6|3843.5|3836.6|3837.9|3831.9|60
1647615900000|2022-03-18 15:05:00|3842.1|3836.1|3847.6|3841.6|3847.9|3841.9|3842.1|3836|30
1647616200000|2022-03-18 15:10:00|3847.9|3841.9|3852.5|3842.5|3852.5|3842.9|3847.9|3841.9|23
1647616500000|2022-03-18 15:15:00|3854|3844|3852.4|3846.4|3856.5|3850.4|3852.4|3844|28
1647616800000|2022-03-18 15:20:00|3853.6|3847.6|3851.4|3845.4|3854.1|3848.1|3849.4|3843.4|23
1647617100000|2022-03-18 15:25:00|3850.6|3844.6|3851.1|3845.1|3851.4|3845.4|3848.4|3842.3|20
1647617400000|2022-03-18 15:30:00|3851.4|3845.4|3849.9|3843.9|3852.1|3846.1|3846.9|3840.9|24
1647617700000|2022-03-18 15:35:00|3850|3842|3849.6|3843.6|3851.9|3845.9|3848.4|3842|15
1647618000000|2022-03-18 15:40:00|3851.6|3845.6|3834.8|3826.5|3852|3845.9|3834.6|3826.5|69
1647618300000|2022-03-18 15:45:00|3833.5|3824|3834.3|3825.3|3836.5|3830.4|3826.1|3819.5|69
1647618600000|2022-03-18 15:50:00|3833.8|3824.8|3835.8|3827.8|3840.5|3833.9|3829.6|3823.5|50
1647618900000|2022-03-18 15:55:00|3835.5|3827.5|3829.9|3823.9|3848.9|3828.9|3820.9|3814.9|126
1647619200000|2022-03-18 16:00:00|3832.5|3824|3829.1|3823.1|3834|3826.9|3828.4|3821.3|30
1647619500000|2022-03-18 16:05:00|3827.9|3821.9|3831.1|3825.1|3831.1|3825.1|3827.9|3821.9|12
1647619800000|2022-03-18 16:10:00|3831.4|3825.4|3833.9|3827.9|3833.9|3827.9|3831.4|3825.4|12
1647620100000|2022-03-18 16:15:00|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3832.6|3826.6|6
1647620400000|2022-03-18 16:20:00|3833.4|3827.4|3833.9|3827.9|3833.9|3827.9|3833.1|3827.1|6
1647620700000|2022-03-18 16:25:00|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|4
1647621000000|2022-03-18 16:30:00|3833.6|3827.6|3830.6|3824.6|3833.6|3827.6|3828.6|3822.6|16
1647621300000|2022-03-18 16:35:00|3830.9|3824.9|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|4
1647621600000|2022-03-18 16:40:00|3829.4|3823.4|3827.9|3821.9|3829.4|3823.4|3827.9|3820|13
1647621900000|2022-03-18 16:45:00|3828|3819.5|3839.6|3833.6|3840|3833.9|3826.6|3818.5|30
1647622200000|2022-03-18 16:50:00|3839.1|3833.1|3841.1|3835.1|3841.1|3835.1|3838.9|3832.9|5
1647622500000|2022-03-18 16:55:00|3842.8|3833.3|3843|3833.8|3844.8|3835.5|3842.3|3833|7
1647622800000|2022-03-18 17:00:00|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|1
1647623100000|2022-03-18 17:05:00||3833.3||3833.3||3833.3||3833.3|1
1647623400000|2022-03-18 17:10:00|3842.5|3833|3842.5|3833|3842.5|3833|3842.5|3833|1
1647623700000|2022-03-18 17:15:00|3842.3|3832.8|3847|3837.8|3847|3837.8|3842|3831|8
1647624000000|2022-03-18 17:20:00|3847.3|3835.5|3847.3|3837.8|3847.3|3837.8|3847.3|3835.5|5
1647624300000|2022-03-18 17:25:00|3847.5|3838|3847.3|3837.8|3847.5|3838|3847.3|3837.8|2
1647625200000|2022-03-18 17:40:00|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|1
1647625500000|2022-03-18 17:45:00|3846.8|3837.5|3849.3|3837|3849.3|3837.5|3840.3|3829.5|20
1647625800000|2022-03-18 17:50:00|3846.5|3837.3|3847|3837.5|3847.5|3838|3846.5|3837|5
1647626100000|2022-03-18 17:55:00|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|1
1647824400000|2022-03-21 01:00:00|3852.6|3832.6|3861.8|3843|3862.3|3843.5|3852.6|3832.6|5
1647824700000|2022-03-21 01:05:00|3861.3|3842.5|3859.5|3840.8|3861.3|3842.5|3856.3|3837.5|10
1647825000000|2022-03-21 01:10:00|3858.5|3838.5|3859.8|3841|3860.5|3841.8|3858.5|3838.5|9
1647825300000|2022-03-21 01:15:00|3859.5|3840.8|3858|3839.3|3859.5|3840.8|3857.8|3839|7
1647825600000|2022-03-21 01:20:00|3859.5|3840.8|3865|3846.3|3865|3846.3|3859.5|3840.8|8
1647825900000|2022-03-21 01:25:00|3867.8|3847.8|3867.3|3848.5|3871.5|3851.5|3866.8|3847.8|17
1647826200000|2022-03-21 01:30:00|3867|3847|3866.3|3847.5|3867.3|3848.5|3865.8|3847|6
1647826500000|2022-03-21 01:35:00|3864.8|3846|3860.5|3841.8|3864.8|3846|3860.5|3841.8|7
1647826800000|2022-03-21 01:40:00|3861.8|3843|3858.3|3839.5|3861.8|3843|3855.8|3835.8|28
1647827100000|2022-03-21 01:45:00|3857.3|3838.5|3858.8|3840|3861.6|3841.6|3856.8|3838|60
1647827400000|2022-03-21 01:50:00|3858.3|3839.5|3857.3|3838.5|3859.8|3840.3|3856.5|3837.8|38
1647827700000|2022-03-21 01:55:00|3856.8|3838|3854.5|3835.8|3860.1|3841.3|3854|3834|46
1647828000000|2022-03-21 02:00:00|3855|3836.3|3852.3|3833.5|3855.8|3837|3850.8|3832|20
1647828300000|2022-03-21 02:05:00|3852|3833.3|3851.3|3832.5|3852|3833.3|3851.3|3832.5|3
1647828600000|2022-03-21 02:10:00|3849.5|3830.8|3849.5|3830.8|3853.6|3833.6|3849.5|3830.8|17
1647828900000|2022-03-21 02:15:00|3852.3|3832.3|3853.8|3835|3853.8|3835|3851.8|3832.3|7
1647829200000|2022-03-21 02:20:00|3852.8|3834|3852.8|3834|3853.8|3835|3852.8|3834|13
1647829500000|2022-03-21 02:25:00|3851.8|3833|3852.8|3834|3856.4|3836.4|3851.8|3833|8
1647829800000|2022-03-21 02:30:00|3852.1|3832.1|3851.5|3832.5|3854|3834|3848.8|3830|49
1647830100000|2022-03-21 02:35:00|3851.8|3833|3851.3|3832.5|3851.8|3833|3851.3|3832.5|2
1647830700000|2022-03-21 02:45:00|3849.8|3831|3850.8|3832|3853.1|3833.8|3849.8|3831|8
1647831300000|2022-03-21 02:55:00|3851|3832.3|3856.8|3838|3857.3|3838|3851|3832.3|8
1647831600000|2022-03-21 03:00:00|3856.5|3837.8|3851.8|3833|3856.5|3837.8|3851.5|3832.8|6
1647831900000|2022-03-21 03:05:00|3853.3|3834.5|3854.3|3835.5|3858.3|3839.5|3852|3833.3|17
1647832200000|2022-03-21 03:10:00|3855.5|3836.8|3854.3|3835.5|3856|3837.3|3854.3|3835.5|10
1647832500000|2022-03-21 03:15:00|3854|3835.3|3853.5|3834.8|3854|3835.3|3853.3|3834.5|3
1647832800000|2022-03-21 03:20:00|3852.8|3834|3852.3|3833.5|3852.8|3834|3852.3|3833.5|2
1647833100000|2022-03-21 03:25:00|3852|3833.3|3852.3|3833.5|3852.3|3833.5|3850|3831.3|7
1647833400000|2022-03-21 03:30:00|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647833700000|2022-03-21 03:35:00|3853.3|3834.5|3851.5|3832.8|3853.3|3834.5|3851.3|3832.3|5
1647834000000|2022-03-21 03:40:00|3852.5|3833.8|3851.8|3833|3852.5|3833.8|3851.3|3832.5|4
1647834600000|2022-03-21 03:50:00|3850.5|3831.8|3853|3834.3|3853|3834.3|3850.5|3831.8|6
1647834900000|2022-03-21 03:55:00|3851.8|3833|3857.3|3837.3|3857.3|3837.5|3851.8|3833|12
1647835200000|2022-03-21 04:00:00|3857.8|3839|3857.3|3838.5|3858.8|3840|3857.3|3838.5|5
1647836400000|2022-03-21 04:20:00|3857|3838.3|3857|3838.3|3857|3838.3|3857|3838.3|1
1647837600000|2022-03-21 04:40:00|3856.8|3838|3856.8|3838|3856.8|3838|3856.8|3838|1
1647838800000|2022-03-21 05:00:00|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|1
1647839100000|2022-03-21 05:05:00|3856|3837.3|3856|3837.3|3856|3837.3|3856|3837.3|1
1647839400000|2022-03-21 05:10:00|3855.5|3836.8|3855.3|3836.5|3855.5|3836.8|3855.3|3836.5|2
1647840600000|2022-03-21 05:30:00|3859.3|3840|3865.6|3845.6|3866|3847.3|3857|3837.5|38
1647840900000|2022-03-21 05:35:00|3866.4|3846.4|3862.3|3843.5|3869.8|3850.8|3859|3839.3|25
1647841200000|2022-03-21 05:40:00|3861.8|3843|3863.3|3844.5|3863.3|3844.5|3861.8|3843|4
1647841500000|2022-03-21 05:45:00|3863.5|3844.8|3861.8|3843|3868.5|3849.8|3861.5|3842.8|26
1647841800000|2022-03-21 05:50:00|3863.8|3843.8|3869|3850.3|3869.3|3850.5|3861.8|3843|9
1647842100000|2022-03-21 05:55:00|3870.5|3851.8|3872.3|3853.5|3874.4|3855.3|3870.3|3850.6|28
1647842400000|2022-03-21 06:00:00|3872.5|3853.8|3879|3860.3|3881|3861.3|3872.5|3853.8|72
1647842700000|2022-03-21 06:05:00|3880|3861.3|3882.5|3863.8|3885.6|3865.6|3879|3860.3|32
1647843000000|2022-03-21 06:10:00|3883.3|3864.5|3887.3|3868.5|3888.8|3870|3883.3|3864.5|17
1647843300000|2022-03-21 06:15:00|3890.6|3870.6|3904|3885.3|3905.8|3887|3890.3|3870.6|27
1647843600000|2022-03-21 06:20:00|3905.4|3885.4|3895.4|3875.4|3907.3|3888.5|3889.9|3869.9|59
1647843900000|2022-03-21 06:25:00|3897.1|3877.1|3898|3879.3|3901.1|3881.1|3896.3|3877.1|15
1647844200000|2022-03-21 06:30:00|3897.5|3878.8|3890.8|3872|3897.5|3878.8|3890.5|3871.8|8
1647844500000|2022-03-21 06:35:00|3892.4|3872.4|3893.5|3874.8|3895.3|3875.5|3889.5|3870.4|24
1647844800000|2022-03-21 06:40:00|3894.3|3875.5|3898.5|3879.8|3898.5|3879.8|3894.3|3875.5|11
1647845100000|2022-03-21 06:45:00|3898.8|3880|3896|3877.3|3899|3880.3|3896|3877.3|6
1647845400000|2022-03-21 06:50:00|3896.5|3877.8|3898.8|3880|3898.8|3880|3896|3877.3|12
1647845700000|2022-03-21 06:55:00|3898|3879.3|3897.3|3878.5|3899.3|3880.5|3895|3876.3|20
1647846000000|2022-03-21 07:00:00|3896.8|3878|3896.3|3877.5|3896.8|3878|3890|3871.3|16
1647846300000|2022-03-21 07:05:00|3896.5|3877.8|3897.8|3879|3897.8|3879|3896.5|3877.8|5
1647846600000|2022-03-21 07:10:00|3898.5|3879.8|3901.5|3882.8|3901.5|3882.8|3898.5|3879.8|3
1647846900000|2022-03-21 07:15:00|3901|3882.3|3901|3882.3|3901|3882.3|3901|3882.3|1
1647847200000|2022-03-21 07:20:00|3901.3|3882.5|3901.5|3882.8|3902|3883.3|3901.3|3882.5|4
1647847500000|2022-03-21 07:25:00|3901.3|3881.3|3888|3869.3|3901.3|3881.3|3888|3869.3|14
1647847800000|2022-03-21 07:30:00|3887.3|3868.5|3885.5|3866.8|3888.3|3869.5|3885.5|3866.8|7
1647848100000|2022-03-21 07:35:00|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|1
1647848400000|2022-03-21 07:40:00|3885.5|3866.8|3885.3|3866.5|3885.5|3866.8|3885.3|3866.5|2
1647848700000|2022-03-21 07:45:00|3888.3|3868.3|3888|3869.3|3893.3|3874.5|3885.9|3865.9|21
1647849000000|2022-03-21 07:50:00|3888.3|3869.5|3893.3|3874.5|3893.5|3874.8|3888.3|3869.5|8
1647849300000|2022-03-21 07:55:00|3886.9|3880.9|3885.6|3879.6|3886.9|3880.9|3885.6|3879.6|16
1647849600000|2022-03-21 08:00:00|3885.4|3879.4|3891.1|3885.1|3894|3886|3885.4|3879.4|24
1647849900000|2022-03-21 08:05:00|3890.9|3884.9|3888.9|3882.9|3894.8|3886.4|3888.6|3882.6|22
1647850200000|2022-03-21 08:10:00|3888.6|3882.6|3891.4|3885.4|3892.4|3886.4|3887.9|3881.9|14
1647850500000|2022-03-21 08:15:00|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|3
1647850800000|2022-03-21 08:20:00|3892.6|3886.6|3887.9|3881.9|3893.4|3887.4|3887.1|3881.1|19
1647851100000|2022-03-21 08:25:00|3887.1|3881.1|3887.6|3881.6|3889.5|3883.4|3887.1|3881|7
1647851400000|2022-03-21 08:30:00|3887.9|3881.9|3878.1|3872.1|3889.6|3883.6|3878.1|3871.5|33
1647851700000|2022-03-21 08:35:00|3878.4|3872.4|3877.9|3871.9|3880|3872.6|3877.9|3871.9|10
1647852000000|2022-03-21 08:40:00|3878.1|3872.1|3885.1|3879.1|3894.3|3885.5|3872.9|3866.9|45
1647852300000|2022-03-21 08:45:00|3884.6|3878.6|3891.9|3885.9|3894.5|3886.1|3884.6|3878.6|19
1647852600000|2022-03-21 08:50:00|3891.6|3885.6|3891.4|3885.4|3894.3|3885.6|3890.1|3884|8
1647852900000|2022-03-21 08:55:00|3892.4|3886.4|3895.1|3889.1|3899.3|3890.6|3891.4|3885.3|27
1647853200000|2022-03-21 09:00:00|3898|3889.3|3899.9|3893.9|3903.5|3896.6|3894.6|3888.3|44
1647853500000|2022-03-21 09:05:00|3900.1|3894.1|3901.9|3895.9|3903.8|3896.9|3897.8|3891.8|35
1647853800000|2022-03-21 09:10:00|3902.4|3896.4|3897.6|3891.6|3903.5|3896.6|3894.1|3888.1|25
1647854100000|2022-03-21 09:15:00|3898.1|3892.1|3910.9|3904.9|3915.9|3909.9|3897.6|3891.6|53
1647854400000|2022-03-21 09:20:00|3911.1|3905.1|3910.1|3904.1|3911.3|3905.1|3908.4|3902.4|13
1647854700000|2022-03-21 09:25:00|3910.4|3904.4|3903.9|3897.9|3915.4|3909.4|3903.4|3897.4|38
1647855000000|2022-03-21 09:30:00|3904.1|3898.1|3908.4|3902.4|3908.5|3902.4|3904.1|3898.1|8
1647855300000|2022-03-21 09:35:00|3908.6|3902.6|3897.9|3891.9|3910.9|3904.9|3897.8|3891.8|18
1647855600000|2022-03-21 09:40:00|3896.6|3890.6|3903.9|3897.9|3906.8|3899.1|3895.6|3889.6|16
1647855900000|2022-03-21 09:45:00|3906.5|3898|3899.9|3893.9|3906.8|3899.8|3899.1|3893.1|27
1647856200000|2022-03-21 09:50:00|3900.9|3894.9|3899.4|3893.4|3900.9|3894.9|3899.4|3893.4|14
1647856500000|2022-03-21 09:55:00|3900.6|3894.6|3902.4|3896.4|3905.1|3899.1|3899.4|3893.4|20
1647856800000|2022-03-21 10:00:00|3903.9|3897.9|3911.9|3905.9|3914.3|3906.1|3902.9|3896.9|23
1647857100000|2022-03-21 10:05:00|3911.6|3905.6|3914.6|3908.6|3916.4|3910.4|3911.6|3905.5|19
1647857400000|2022-03-21 10:10:00|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.9|3907.9|3
1647857700000|2022-03-21 10:15:00|3913.6|3907.6|3909.9|3903.9|3913.6|3907.6|3909.1|3903.1|10
1647858000000|2022-03-21 10:20:00|3910.9|3904.9|3913.6|3907.6|3917.4|3911.4|3910.9|3904.9|24
1647858300000|2022-03-21 10:25:00|3913.9|3907.9|3906.9|3900.9|3917.5|3908.4|3906.4|3900.4|26
1647858600000|2022-03-21 10:30:00|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|6
1647858900000|2022-03-21 10:35:00|3907.4|3901.4|3908.1|3902.1|3909.9|3903.9|3907.4|3901|14
1647859200000|2022-03-21 10:40:00|3909.4|3903.4|3909.6|3903.6|3911.8|3904.6|3908.6|3901.8|12
1647859500000|2022-03-21 10:45:00|3911.5|3903.5|3908.9|3902.9|3912|3905.1|3908.9|3902.9|6
1647859800000|2022-03-21 10:50:00|3909.6|3903.6|3908.6|3902.6|3912.4|3906.4|3908.6|3902.3|20
1647860100000|2022-03-21 10:55:00|3910.1|3904.1|3900.6|3894.6|3911|3904.6|3900.6|3894.6|33
1647860400000|2022-03-21 11:00:00|3901.6|3895.6|3901.6|3895.6|3902.3|3895.6|3900.1|3894|8
1647860700000|2022-03-21 11:05:00|3900.4|3894.4|3899.6|3893.6|3902.1|3896.1|3899.6|3893.6|17
1647861000000|2022-03-21 11:10:00|3899.9|3893.9|3900.6|3894.6|3903.1|3897.1|3899.6|3893.5|19
1647861300000|2022-03-21 11:15:00|3900.9|3894.9|3899.4|3893.4|3903.8|3897.1|3899.4|3893.4|13
1647861600000|2022-03-21 11:20:00|3901.3|3893.3|3907.1|3901.1|3909.4|3903.4|3901.3|3893.3|25
1647861900000|2022-03-21 11:25:00|3907.9|3901.9|3906.4|3900.4|3910.1|3904.1|3906.4|3900.4|12
1647862200000|2022-03-21 11:30:00|3907.6|3901.6|3908.1|3902.1|3909.3|3903.1|3907.3|3900.5|11
1647862500000|2022-03-21 11:35:00|3908.4|3902.4|3908.6|3902.6|3912.4|3906.4|3907.6|3901.6|40
1647862800000|2022-03-21 11:40:00|3908.9|3902.9|3908.4|3902.4|3909.9|3903.9|3904.9|3898.9|41
1647863100000|2022-03-21 11:45:00|3908.6|3902.6|3909.4|3903.4|3912.4|3906.4|3908.4|3902.4|31
1647863400000|2022-03-21 11:50:00|3909.9|3903.9|3906|3895.8|3910.8|3903.9|3901.9|3895.5|59
1647863700000|2022-03-21 11:55:00|3906.5|3896.3|3905|3895.3|3907|3898.1|3900.1|3894.1|67
1647864000000|2022-03-21 12:00:00|3904.8|3895|3901.4|3895.4|3904.8|3897.1|3900.1|3894.1|18
1647864300000|2022-03-21 12:05:00|3900.9|3894.9|3900.4|3894.4|3903.1|3897.1|3900.1|3893.3|18
1647864600000|2022-03-21 12:10:00|3900.1|3894.1|3901.4|3895.4|3901.6|3895.6|3898.4|3892.4|28
1647864900000|2022-03-21 12:15:00|3901.6|3895.6|3900.4|3894.4|3901.9|3895.9|3899.9|3893.9|12
1647865200000|2022-03-21 12:20:00|3900.6|3894.6|3904.4|3898.4|3907.3|3900.6|3900.6|3894.5|12
1647865500000|2022-03-21 12:25:00|3904.1|3898.1|3907.6|3901.6|3908.4|3902.4|3904.1|3898.1|44
1647865800000|2022-03-21 12:30:00|3907.9|3901.9|3907.9|3901.9|3911.9|3905.9|3907.6|3901.6|20
1647866100000|2022-03-21 12:35:00|3908.1|3902.1|3909.1|3903.1|3910.9|3904.9|3907.4|3901.4|43
1647866400000|2022-03-21 12:40:00|3908.4|3902.4|3911.6|3905.6|3911.8|3905.6|3908.4|3902.4|27
1647866700000|2022-03-21 12:45:00|3911.9|3905.9|3912.4|3906.4|3913.6|3907.6|3910.9|3904.9|15
1647867000000|2022-03-21 12:50:00|3912.1|3906.1|3909.8|3896|3918|3910.4|3909.8|3896|82
1647867300000|2022-03-21 12:55:00|3909.5|3896.8|3898.6|3892.6|3909.5|3900.4|3893.9|3887.8|69
1647867600000|2022-03-21 13:00:00|3898.1|3892.1|3890.1|3884.1|3898.3|3892.1|3890.1|3884|90
1647867900000|2022-03-21 13:05:00|3889.9|3883.9|3890.6|3884.6|3895|3886.4|3886.6|3879.8|89
1647868200000|2022-03-21 13:10:00|3890.4|3884.4|3894.9|3888.9|3895.4|3889.4|3886.1|3880.1|37
1647868500000|2022-03-21 13:15:00|3895.1|3889.1|3900|3892|3900|3893.9|3895.1|3889.1|32
1647868800000|2022-03-21 13:20:00|3899|3893|3906.4|3900.4|3907.1|3901.1|3899|3890.5|71
1647869100000|2022-03-21 13:25:00|3907.6|3901.6|3911.1|3905.1|3913.4|3907.4|3906.4|3900.4|78
1647869400000|2022-03-21 13:30:00|3910.9|3904.9|3913.9|3907.9|3914.1|3908.1|3908.9|3902.9|125
1647869700000|2022-03-21 13:35:00|3914.6|3908.6|3928.9|3922.9|3929.5|3923.4|3914.6|3908.6|63
1647870000000|2022-03-21 13:40:00|3928.6|3922.6|3935.4|3929.4|3937.4|3931.4|3925.6|3919.6|89
1647870300000|2022-03-21 13:45:00|3936.4|3930.4|3936.4|3930.4|3937.9|3931.9|3933.4|3927.4|30
1647870600000|2022-03-21 13:50:00|3936.1|3930.1|3935.6|3929.6|3936.9|3930.9|3934.4|3928.4|39
1647870900000|2022-03-21 13:55:00|3934.6|3928.6|3949|3939.8|3949.5|3939.8|3933.9|3927|56
1647871200000|2022-03-21 14:00:00|3948.8|3939.5|3945.9|3939.9|3952.6|3946.6|3945.6|3939.5|49
1647871500000|2022-03-21 14:05:00|3946.1|3940.1|3946.6|3940.6|3953.5|3946.6|3945.9|3939.8|92
1647871800000|2022-03-21 14:10:00|3946.9|3940.9|3945.9|3939.9|3949|3942.4|3945.9|3939.9|45
1647872100000|2022-03-21 14:15:00|3945.6|3939.6|3945.4|3939.4|3947.1|3941.1|3944.6|3938.6|39
1647872400000|2022-03-21 14:20:00|3944.4|3938.4|3945.4|3939.4|3946.6|3940.6|3944.4|3938.4|25
1647872700000|2022-03-21 14:25:00|3945.9|3939.9|3949.9|3943.9|3950.5|3944.4|3944.9|3938.9|19
1647873000000|2022-03-21 14:30:00|3949.6|3943.6|3946.6|3940.6|3949.9|3943.9|3945.1|3939.1|57
1647873300000|2022-03-21 14:35:00|3947.4|3941.4|3947.4|3941.4|3949.6|3943.6|3947.4|3940.8|28
1647873600000|2022-03-21 14:40:00|3947.9|3941.9|3945.6|3939.6|3948.9|3942.9|3945.4|3939.4|42
1647873900000|2022-03-21 14:45:00|3945.1|3939.1|3949.9|3943.9|3952.4|3946.4|3944.4|3938.4|37
1647874200000|2022-03-21 14:50:00|3950.4|3944.4|3948.9|3942.9|3952.4|3946.4|3947.6|3940.5|44
1647874500000|2022-03-21 14:55:00|3949.4|3943.4|3949.9|3943.9|3950.6|3944.6|3947.9|3941.9|21
1647874800000|2022-03-21 15:00:00|3950.1|3944.1|3952.1|3946.1|3953.1|3947.1|3948.4|3942.4|59
1647875100000|2022-03-21 15:05:00|3951.6|3945.6|3950.6|3944.6|3952.6|3946.6|3948.9|3942.9|29
1647875400000|2022-03-21 15:10:00|3950.9|3944.9|3967.6|3961.6|3971|3963.4|3950.9|3944.9|66
1647875700000|2022-03-21 15:15:00|3970|3961.5|3965.4|3959.4|3970|3963.9|3965.4|3959.4|48
1647876000000|2022-03-21 15:20:00|3965.9|3959.9|3965.6|3959.6|3968.8|3962.1|3963.1|3957.1|29
1647876300000|2022-03-21 15:25:00|3966.6|3960.6|3953.1|3947.1|3968|3961.9|3953.1|3946|38
1647876600000|2022-03-21 15:30:00|3953.4|3947.4|3949.6|3943.6|3956|3949.9|3949.1|3943.1|41
1647876900000|2022-03-21 15:35:00|3951.8|3943.5|3958.4|3952.4|3960.4|3954.4|3951.3|3943.5|45
1647877200000|2022-03-21 15:40:00|3958.5|3948.5|3964.5|3955.5|3965|3958.9|3953.6|3947.5|121
1647877500000|2022-03-21 15:45:00|3964|3955.3|3959.5|3949.8|3964|3956.6|3952.1|3946.1|152
1647877800000|2022-03-21 15:50:00|3958.8|3948.8|3943.1|3937.1|3958.8|3950.3|3942.9|3933|122
1647878100000|2022-03-21 15:55:00|3943.4|3937.4|3942.5|3936.5|3948.3|3942.1|3936.9|3930.3|217
1647878400000|2022-03-21 16:00:00|3942.8|3936.8|3944.1|3938.1|3949.8|3942.9|3941.9|3935.9|39
1647878700000|2022-03-21 16:05:00|3943.6|3937.6|3943.1|3937.1|3944.6|3938.6|3942.9|3936.9|17
1647879000000|2022-03-21 16:10:00|3943.6|3937.6|3943.1|3937.1|3948.5|3942.4|3942.1|3936.1|26
1647879300000|2022-03-21 16:15:00|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3943.1|3937.1|18
1647879600000|2022-03-21 16:20:00|3945.1|3939.1|3943.4|3937.4|3945.1|3939.1|3943.1|3937.1|12
1647879900000|2022-03-21 16:25:00|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1647880200000|2022-03-21 16:30:00|3943.1|3937.1|3940.6|3934.6|3943.1|3937.1|3939.4|3930.8|16
1647880500000|2022-03-21 16:35:00|3941.9|3935.9|3945.1|3939.1|3945.5|3939.4|3941.9|3935.9|6
1647880800000|2022-03-21 16:40:00|3945.6|3939.6|3938.4|3932.4|3945.6|3939.6|3938.4|3932.4|19
1647881100000|2022-03-21 16:45:00|3937.9|3931.9|3942.6|3936.6|3944.8|3937.9|3937.4|3931.4|22
1647881400000|2022-03-21 16:50:00|3944.8|3936.5|3943.9|3937.9|3946.1|3940.1|3942.9|3936.5|26
1647881700000|2022-03-21 16:55:00|3945.8|3936.3|3941|3931.8|3945.8|3936.3|3939.3|3928.8|14
1647882000000|2022-03-21 17:00:00|3940.5|3931.3|3940|3930.5|3940.8|3931.5|3940|3930.5|7
1647882300000|2022-03-21 17:05:00|3940.8|3931.5|3939.3|3930|3941.3|3932|3937.8|3928.3|15
1647882900000|2022-03-21 17:15:00|3938.8|3929.5|3937.8|3928.5|3938.8|3929.5|3937.5|3928.3|5
1647883200000|2022-03-21 17:20:00|3937|3927.5|3937.5|3928.3|3937.5|3928.3|3937|3927.5|2
1647883500000|2022-03-21 17:25:00|3938.3|3928.8|3937.8|3928.5|3938.3|3928.8|3937.8|3928.5|2
1647883800000|2022-03-21 17:30:00|3938.3|3928.8|3941|3931.5|3941|3931.5|3938.3|3928.8|7
1647884100000|2022-03-21 17:35:00|3940.8|3931.3|3937.5|3928.3|3940.8|3931.3|3937.3|3927|10
1647884400000|2022-03-21 17:40:00|3937.3|3928|3937.5|3928.3|3937.5|3928.3|3937.3|3926|4
1647884700000|2022-03-21 17:45:00|3937|3928|3942.3|3933|3944.8|3934|3937|3927.5|19
1647885000000|2022-03-21 17:50:00|3942.8|3933.3|3943.5|3934|3943.5|3934|3942.8|3933.3|3
1647885300000|2022-03-21 17:55:00|3944|3934.5|3941.8|3932.5|3944|3934.5|3941|3931.5|10
1647910800000|2022-03-22 01:00:00|3931.9|3911.9|3934|3915.3|3934|3915.3|3931.9|3911.9|4
1647911100000|2022-03-22 01:05:00|3934.8|3916|3939|3920.3|3939|3920.3|3934.8|3916|9
1647911400000|2022-03-22 01:10:00|3938.5|3919.8|3938.3|3919.5|3939.6|3920|3937.8|3918.4|10
1647911700000|2022-03-22 01:15:00|3939.9|3919.9|3932.5|3913.8|3941.8|3922.5|3932.5|3913.8|24
1647912000000|2022-03-22 01:20:00|3934.4|3914.4|3928|3909.3|3936.3|3916.5|3927|3908.3|70
1647912300000|2022-03-22 01:25:00|3929|3910.3|3923.3|3904.5|3929|3910.3|3922.5|3903.8|135
1647912600000|2022-03-22 01:30:00|3922.3|3903.5|3926.3|3907.5|3927|3908.3|3922.3|3903.5|80
1647912900000|2022-03-22 01:35:00|3927.8|3909|3928.8|3910|3930.8|3911|3925.5|3906.8|68
1647913200000|2022-03-22 01:40:00|3928|3909.3|3925|3906.3|3930.8|3911.8|3924.5|3905.8|120
1647913500000|2022-03-22 01:45:00|3925.5|3906.8|3922.5|3903.8|3926.3|3907.5|3921.5|3902.8|74
1647913800000|2022-03-22 01:50:00|3924|3905.3|3921.3|3902.3|3926.5|3907|3921.3|3902.3|48
1647914100000|2022-03-22 01:55:00|3923.3|3903.3|3922|3903.3|3925|3906.3|3920.8|3902|93
1647914400000|2022-03-22 02:00:00|3922.8|3904|3924|3905.3|3926|3907.3|3920.5|3901.8|65
1647914700000|2022-03-22 02:05:00|3923.5|3904.8|3921|3902.3|3924.5|3905.8|3919.8|3901|17
1647915000000|2022-03-22 02:10:00|3920.3|3901.5|3918.3|3899.5|3921.3|3902.5|3918|3899.3|34
1647915300000|2022-03-22 02:15:00|3919|3900.3|3919|3900.3|3919|3900.3|3919|3900.3|1
1647916200000|2022-03-22 02:30:00|3918.3|3899.5|3914|3895.3|3918.3|3899.5|3913.5|3894.8|33
1647916500000|2022-03-22 02:35:00|3915.5|3896.8|3912.3|3893.5|3915.5|3896.8|3912|3893.3|20
1647916800000|2022-03-22 02:40:00|3913.3|3894.5|3910|3891.3|3913.3|3894.5|3908.3|3889.5|75
1647917100000|2022-03-22 02:45:00|3910.8|3892|3910.8|3892|3914|3895.3|3910.8|3892|19
1647917400000|2022-03-22 02:50:00|3910.5|3891.8|3909|3890.3|3912.8|3894|3909|3890.3|23
1647917700000|2022-03-22 02:55:00|3909.8|3891|3914.5|3895.8|3914.5|3895.8|3909.8|3891|15
1647918000000|2022-03-22 03:00:00|3913.8|3895|3913.3|3894.5|3916.6|3896.6|3913|3894.3|16
1647918300000|2022-03-22 03:05:00|3913|3894.3|3913.8|3895|3914.5|3895.8|3913|3894.3|6
1647918600000|2022-03-22 03:10:00|3914.5|3895.8|3912|3893.3|3914.5|3895.8|3910.8|3892|18
1647918900000|2022-03-22 03:15:00|3913|3894.3|3911.8|3893|3913|3894.3|3909|3890.3|39
1647919200000|2022-03-22 03:20:00|3912.5|3893.8|3910.8|3892|3913.5|3894.8|3910.8|3891.9|58
1647919500000|2022-03-22 03:25:00|3912|3893.3|3910.3|3891.5|3912.3|3893.5|3909.8|3891|62
1647919800000|2022-03-22 03:30:00|3911|3892.3|3914|3895.3|3914|3895.3|3911|3892.3|6
1647920100000|2022-03-22 03:35:00|3914.3|3895.5|3914.5|3895.8|3914.5|3895.8|3914.3|3895.5|2
1647920400000|2022-03-22 03:40:00|3915.5|3896.8|3916.8|3898|3916.8|3898|3915.5|3896.8|5
1647920700000|2022-03-22 03:45:00|3917.8|3899|3920.3|3901.5|3920.3|3901.5|3917.8|3899|4
1647921000000|2022-03-22 03:50:00|3919.3|3900.5|3916.8|3898|3919.3|3900.5|3916.8|3898|5
1647922200000|2022-03-22 04:10:00|3917|3898.3|3917|3898.3|3917|3898.3|3917|3898.3|1
1647922800000|2022-03-22 04:20:00|3916.8|3898|3917|3898.3|3917|3898.3|3916.8|3898|2
1647923100000|2022-03-22 04:25:00|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1647923400000|2022-03-22 04:30:00|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647924300000|2022-03-22 04:45:00|3916|3897.3|3914.8|3896|3916|3897.3|3914.8|3896|2
1647924600000|2022-03-22 04:50:00|3914.3|3895.5|3914.5|3895.8|3914.5|3895.8|3914.3|3895.5|2
1647924900000|2022-03-22 04:55:00|3914.8|3896|3914.8|3896|3914.8|3896|3914.8|3896|1
1647925500000|2022-03-22 05:05:00|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647926100000|2022-03-22 05:15:00|3913.8|3895|3913.8|3895|3914.3|3895.5|3913.8|3895|3
1647926400000|2022-03-22 05:20:00|3913.3|3894.5|3913.5|3894.8|3913.5|3894.8|3913.3|3894.5|2
1647927000000|2022-03-22 05:30:00|3914.5|3895.8|3910.5|3891.8|3914.5|3895.8|3908|3889.3|56
1647927300000|2022-03-22 05:35:00|3911.3|3892.5|3909.3|3890.5|3914|3895.3|3908.3|3889.5|30
1647927600000|2022-03-22 05:40:00|3908.3|3889.5|3908|3889.3|3910.8|3890.8|3907.8|3889|8
1647927900000|2022-03-22 05:45:00|3907.3|3888.5|3910.5|3891.8|3910.5|3891.8|3906.8|3888|29
1647928200000|2022-03-22 05:50:00|3911.5|3892.8|3909.3|3890.5|3912.3|3893.5|3909.3|3890.5|5
1647928500000|2022-03-22 05:55:00|3911.1|3891.1|3909.8|3891|3911.8|3893|3909.8|3891|5
1647928800000|2022-03-22 06:00:00|3911.5|3891.5|3911.3|3892.5|3912|3893.3|3911.3|3891.5|4
1647929100000|2022-03-22 06:05:00|3910.8|3892|3910.3|3891.5|3911|3892.3|3908.3|3889.5|8
1647929400000|2022-03-22 06:10:00|3910|3890|3908.3|3889.5|3910|3890|3904.3|3885.5|10
1647929700000|2022-03-22 06:15:00|3908.5|3889.8|3908.3|3889.5|3908.5|3889.8|3908|3889.3|5
1647930000000|2022-03-22 06:20:00|3908.8|3890|3907|3888.3|3908.8|3890|3907|3888.3|3
1647930300000|2022-03-22 06:25:00|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|1
1647930600000|2022-03-22 06:30:00|3906|3887.3|3904|3885.3|3906|3887.3|3904|3885.3|3
1647930900000|2022-03-22 06:35:00|3903.8|3885|3903.5|3884.8|3904|3885.3|3903.5|3884.8|3
1647931200000|2022-03-22 06:40:00|3902.8|3884|3903.5|3884.8|3903.5|3884.8|3901.5|3882.8|5
1647931500000|2022-03-22 06:45:00|3901|3881|3899|3880.3|3901.8|3883|3896.5|3877.8|11
1647931800000|2022-03-22 06:50:00|3899.8|3881|3899.5|3880.8|3899.8|3881|3899|3880.3|3
1647932100000|2022-03-22 06:55:00|3899.3|3880.5|3894|3875.3|3900.5|3881.8|3894|3875.3|12
1647932400000|2022-03-22 07:00:00|3894.5|3875.8|3905.5|3886.8|3905.5|3886.8|3894.5|3875.8|11
1647932700000|2022-03-22 07:05:00|3906.3|3887.5|3907.8|3889|3907.8|3889|3905.8|3887|5
1647933000000|2022-03-22 07:10:00|3907.3|3887.3|3905.5|3886.8|3907.3|3887.3|3905.5|3886.8|2
1647933300000|2022-03-22 07:15:00|3907.5|3887.5|3910.3|3891.5|3910.3|3891.5|3907.5|3887.5|6
1647933600000|2022-03-22 07:20:00|3911.3|3892.5|3912.3|3893.5|3913.8|3893.8|3911|3892.3|5
1647933900000|2022-03-22 07:25:00|3911.8|3893|3912.5|3893.8|3912.5|3893.8|3911.5|3892.8|3
1647934200000|2022-03-22 07:30:00|3912.3|3893.5|3911.5|3892.8|3912.3|3893.5|3911.5|3892.8|2
1647934500000|2022-03-22 07:35:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647934800000|2022-03-22 07:40:00|3912|3893.3|3910.6|3890.6|3912.3|3893.5|3910.6|3890.6|4
1647935100000|2022-03-22 07:45:00|3909|3890.3|3905|3886.3|3911.8|3893|3905|3886.3|13
1647935400000|2022-03-22 07:50:00|3904.5|3885.8|3902.5|3883.8|3904.5|3885.8|3897|3878.3|15
1647935700000|2022-03-22 07:55:00|3903.3|3884.5|3894|3885.8|3903.3|3891.1|3894|3884.5|14
1647936000000|2022-03-22 08:00:00|3893.8|3887.6|3895.9|3889.9|3896.5|3890.1|3891.1|3885|11
1647936300000|2022-03-22 08:05:00|3896|3887.5|3891.9|3885.9|3896|3887.9|3891.9|3885.9|8
1647936600000|2022-03-22 08:10:00|3890.5|3881.8|3887.4|3881.4|3891|3884.9|3887.4|3880.3|13
1647936900000|2022-03-22 08:15:00|3887.1|3881.1|3888.1|3882.1|3892.3|3882.4|3880.9|3874.9|29
1647937200000|2022-03-22 08:20:00|3887.9|3881.9|3886.4|3880.4|3888.1|3882.1|3886.4|3878|9
1647937500000|2022-03-22 08:25:00|3887.9|3881.9|3885.4|3879.4|3889.1|3883.1|3885.4|3879.4|6
1647937800000|2022-03-22 08:30:00|3886.6|3880.6|3889.1|3883.1|3889.1|3883.1|3884.4|3878.4|10
1647938100000|2022-03-22 08:35:00|3889.4|3883.4|3888.1|3882.1|3889.6|3883.6|3887.9|3880.5|6
1647938400000|2022-03-22 08:40:00|3887.4|3881.4|3885.6|3879.6|3887.4|3881.4|3885.4|3879.4|8
1647938700000|2022-03-22 08:45:00|3885.9|3879.9|3883.6|3877.6|3886.6|3880.6|3881.1|3875.1|18
1647939000000|2022-03-22 08:50:00|3883.9|3877.9|3875.9|3869.9|3884.4|3878.4|3874.9|3868.9|18
1647939300000|2022-03-22 08:55:00|3876.9|3870.9|3878.9|3872.9|3879.4|3873.4|3876.6|3870.6|16
1647939600000|2022-03-22 09:00:00|3879.4|3873.4|3895.6|3889.6|3903.3|3896.4|3877.9|3871.9|51
1647939900000|2022-03-22 09:05:00|3895.4|3889.4|3906.6|3900.6|3907.1|3901.1|3895.4|3889.4|21
1647940200000|2022-03-22 09:10:00|3907.1|3901.1|3911.1|3905.1|3922.3|3911|3906.6|3900.6|36
1647940500000|2022-03-22 09:15:00|3911.9|3905.9|3916.4|3910.4|3916.6|3910.6|3911.9|3905.9|19
1647940800000|2022-03-22 09:20:00|3916.9|3910.9|3915.1|3909.1|3917.9|3911.9|3914.9|3908.9|8
1647941100000|2022-03-22 09:25:00|3914.9|3908.9|3917.4|3911.4|3919.6|3913.6|3914.6|3908.6|21
1647941400000|2022-03-22 09:30:00|3917.1|3911.1|3922.1|3916.1|3922.1|3916.1|3917.1|3910.5|22
1647941700000|2022-03-22 09:35:00|3922.4|3916.4|3920.9|3914.9|3927.5|3921.4|3920.1|3914|24
1647942000000|2022-03-22 09:40:00|3921|3911.5|3921.4|3915.4|3921.9|3915.9|3919.4|3911.3|13
1647942300000|2022-03-22 09:45:00|3920.6|3914.6|3919.9|3913.9|3921.9|3915.9|3918.4|3909.8|19
1647942600000|2022-03-22 09:50:00|3923|3913.8|3922.1|3916.1|3925|3917.1|3921.1|3913.8|23
1647942900000|2022-03-22 09:55:00|3921.1|3915.1|3922.8|3916.8|3927.3|3920.6|3920.9|3914.9|55
1647943200000|2022-03-22 10:00:00|3922.9|3916.9|3918.6|3912.6|3922.9|3916.9|3915.9|3909.9|26
1647943500000|2022-03-22 10:05:00|3918.4|3912.4|3916.9|3910.9|3919.4|3913.4|3916.9|3910.9|13
1647943800000|2022-03-22 10:10:00|3916.1|3910.1|3914.6|3908.6|3916.4|3910.4|3914.6|3908.6|17
1647944100000|2022-03-22 10:15:00|3915.1|3909.1|3916.4|3910.4|3920.9|3914.9|3915.1|3909.1|20
1647944400000|2022-03-22 10:20:00|3916.6|3910.6|3918.4|3912.4|3919.6|3913.6|3915.1|3909.1|12
1647945000000|2022-03-22 10:30:00|3918.1|3912.1|3917.4|3911.4|3919.4|3913.4|3917.4|3911.4|7
1647945300000|2022-03-22 10:35:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647945600000|2022-03-22 10:40:00|3917.4|3911.4|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|2
1647945900000|2022-03-22 10:45:00|3916.9|3910.9|3915.6|3909.6|3916.9|3910.9|3915.4|3909.4|5
1647946200000|2022-03-22 10:50:00|3915.4|3909.4|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|4
1647946500000|2022-03-22 10:55:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647946800000|2022-03-22 11:00:00|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3913.9|3907.9|6
1647947100000|2022-03-22 11:05:00|3914.6|3908.6|3916.1|3910.1|3918.6|3912.6|3914.6|3908.6|12
1647947400000|2022-03-22 11:10:00|3916.4|3910.4|3915.6|3909.6|3917.1|3911.1|3915.6|3909.6|12
1647947700000|2022-03-22 11:15:00|3915.9|3909.9|3917.1|3911.1|3917.9|3911.9|3915.6|3909.6|10
1647948000000|2022-03-22 11:20:00|3917.4|3911.4|3917.6|3911.6|3917.6|3911.6|3917.4|3911.4|2
1647948300000|2022-03-22 11:25:00|3917.9|3911.9|3919.6|3913.6|3919.6|3913.6|3917.9|3911.9|7
1647948600000|2022-03-22 11:30:00|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.4|3913.4|5
1647948900000|2022-03-22 11:35:00|3919.9|3913.9|3923.1|3917.1|3923.9|3917.9|3917.9|3911.9|35
1647949200000|2022-03-22 11:40:00|3923.9|3917.9|3921.6|3915.6|3929.6|3923.6|3921.6|3915.6|35
1647949500000|2022-03-22 11:45:00|3921.4|3915.4|3924.1|3918.1|3926.4|3920.4|3920.6|3914.6|45
1647949800000|2022-03-22 11:50:00|3923.9|3917.9|3920.4|3914.4|3925.4|3919.4|3918.6|3912.5|37
1647950100000|2022-03-22 11:55:00|3921.1|3915.1|3920.9|3914.9|3923.4|3917.4|3920.9|3914.9|33
1647950400000|2022-03-22 12:00:00|3920.6|3914.6|3927.4|3921.4|3927.6|3921.6|3920.4|3914.4|57
1647950700000|2022-03-22 12:05:00|3927.1|3921.1|3927.1|3921.1|3930.4|3924.4|3926.6|3920.6|49
1647951000000|2022-03-22 12:10:00|3926.6|3920.6|3926.6|3920.6|3929.8|3923.1|3924.1|3918|43
1647951300000|2022-03-22 12:15:00|3926.8|3918|3922.1|3916.1|3929|3922.9|3922.1|3916.1|32
1647951600000|2022-03-22 12:20:00|3921.9|3915.9|3920.9|3914.9|3923.1|3917.1|3920.9|3913.8|20
1647951900000|2022-03-22 12:25:00|3920.1|3914.1|3923.1|3917.1|3926.5|3917.1|3918.4|3912.4|18
1647952200000|2022-03-22 12:30:00|3923.9|3917.9|3921.9|3915.9|3924.6|3918.6|3921.9|3915.9|14
1647952500000|2022-03-22 12:35:00|3921.6|3915.6|3925.9|3919.9|3926|3919.9|3919.1|3913.1|24
1647952800000|2022-03-22 12:40:00|3925.6|3919.6|3926.6|3920.6|3930.4|3924.4|3925.6|3919.6|22
1647953100000|2022-03-22 12:45:00|3926.9|3920.9|3921.6|3915.6|3929.4|3923.4|3921.1|3915.1|30
1647953400000|2022-03-22 12:50:00|3921.9|3915.9|3928.6|3922.6|3930.5|3922.6|3921.9|3915.9|29
1647953700000|2022-03-22 12:55:00|3928.9|3922.9|3930.9|3924.9|3935|3928.4|3928.9|3922.9|38
1647954000000|2022-03-22 13:00:00|3930.6|3924.6|3935.6|3929.6|3937.5|3931.4|3929.4|3923.4|80
1647954300000|2022-03-22 13:05:00|3936.1|3930.1|3930.1|3924.1|3937.6|3931.6|3929.4|3923.4|59
1647954600000|2022-03-22 13:10:00|3931.4|3925.4|3931.6|3925.6|3935.6|3929.6|3929.4|3923.4|53
1647954900000|2022-03-22 13:15:00|3932.6|3926.6|3932.6|3926.6|3933.8|3926.9|3926.6|3920.5|35
1647955200000|2022-03-22 13:20:00|3933.1|3927.1|3933.6|3927.6|3935.8|3929.6|3928.9|3922.9|89
1647955500000|2022-03-22 13:25:00|3933.3|3927.3|3926.4|3920.4|3933.5|3927.4|3924.9|3918.9|40
1647955800000|2022-03-22 13:30:00|3926.9|3920.9|3934.4|3928.4|3935.4|3929.4|3926.9|3919.8|49
1647956100000|2022-03-22 13:35:00|3934.8|3926.5|3930.1|3924.1|3937|3928.4|3929.1|3923.1|50
1647956400000|2022-03-22 13:40:00|3929.1|3923.1|3930.6|3924.6|3931.4|3925.4|3927.6|3921.6|50
1647956700000|2022-03-22 13:45:00|3930.1|3924.1|3930.9|3924.9|3932.6|3926.6|3929.6|3923.6|31
1647957000000|2022-03-22 13:50:00|3930.6|3924.6|3935.1|3929.1|3937.6|3931.6|3929.9|3923.9|47
1647957300000|2022-03-22 13:55:00|3934.1|3928.1|3933|3927|3935.6|3929.6|3932.9|3924.5|20
1647957600000|2022-03-22 14:00:00|3932.9|3926.9|3931.6|3925.6|3932.9|3926.9|3931.6|3925.6|13
1647957900000|2022-03-22 14:05:00|3931.4|3925.4|3931.1|3925.1|3931.4|3925.4|3928.6|3922.6|28
1647958200000|2022-03-22 14:10:00|3931.4|3925.4|3932.1|3926.1|3933.6|3927.6|3930.6|3924.6|19
1647958500000|2022-03-22 14:15:00|3931.9|3925.9|3930.1|3924.1|3932.4|3926.4|3929.1|3923.1|25
1647958800000|2022-03-22 14:20:00|3930.4|3924.4|3918.4|3912.4|3930.6|3924.6|3918.4|3912.4|28
1647959100000|2022-03-22 14:25:00|3918.1|3912.1|3920.4|3914.4|3923.5|3916.9|3917.8|3909.3|55
1647959400000|2022-03-22 14:30:00|3920.5|3911.5|3917.6|3911.6|3920.8|3914.4|3917.6|3911|23
1647959700000|2022-03-22 14:35:00|3917.4|3911.4|3918.9|3912.9|3922.1|3916.1|3917.4|3911.4|26
1647960000000|2022-03-22 14:40:00|3918.6|3912.6|3911.9|3905.9|3919.1|3913.1|3909.9|3903.3|52
1647960300000|2022-03-22 14:45:00|3911.6|3905.6|3908.4|3902.4|3919.3|3912.4|3907.4|3901.4|54
1647960600000|2022-03-22 14:50:00|3907.9|3901.9|3911.6|3905.6|3914.5|3908.1|3906.4|3900.4|67
1647960900000|2022-03-22 14:55:00|3911.9|3905.9|3919.6|3913.6|3920|3913.6|3911.9|3905.9|33
1647961200000|2022-03-22 15:00:00|3919.1|3913.1|3914.8|3906.8|3919.1|3913.1|3914.8|3906.8|16
1647961500000|2022-03-22 15:05:00|3912.9|3906.9|3914.9|3908.9|3915.9|3909.9|3912.4|3906.3|19
1647961800000|2022-03-22 15:10:00|3914.6|3908.6|3916.4|3910.4|3916.4|3910.4|3910.6|3904.6|23
1647962100000|2022-03-22 15:15:00|3916.1|3910.1|3913.1|3907.1|3916.1|3910.1|3913.1|3907.1|9
1647962400000|2022-03-22 15:20:00|3912.9|3906.9|3915.4|3909.4|3915.9|3909.9|3912.6|3903.3|48
1647962700000|2022-03-22 15:25:00|3914.6|3908.6|3925.6|3919.6|3930|3923.1|3914.6|3908.6|29
1647963000000|2022-03-22 15:30:00|3924.4|3918.4|3918.4|3912.4|3924.4|3918.4|3917.3|3910.5|18
1647963300000|2022-03-22 15:35:00|3918.6|3912.6|3920|3914|3922.5|3915.6|3918.4|3911.5|23
1647963600000|2022-03-22 15:40:00|3920.1|3914.1|3910.9|3904.9|3921.9|3915.9|3910.1|3904.1|52
1647963900000|2022-03-22 15:45:00|3911.1|3905.1|3914.6|3908.6|3917.9|3911.9|3905.6|3899.6|76
1647964200000|2022-03-22 15:50:00|3914.4|3908.4|3892.6|3886.6|3914.4|3908.4|3890.6|3884.6|109
1647964500000|2022-03-22 15:55:00|3891.9|3885.9|3891.9|3885.9|3900.9|3894.9|3884.1|3878.1|154
1647964800000|2022-03-22 16:00:00|3891.6|3885.6|3896.6|3890.6|3899|3892.1|3891.1|3885.1|37
1647965100000|2022-03-22 16:05:00|3897.9|3891.9|3898.1|3892.1|3899.9|3893.9|3894.6|3888.6|59
1647965400000|2022-03-22 16:10:00|3897.9|3891.9|3898.4|3892.4|3905.8|3898|3897.9|3891.9|40
1647965700000|2022-03-22 16:15:00|3899.6|3893.6|3898.6|3892.6|3900.1|3894.1|3891.4|3885.4|50
1647966000000|2022-03-22 16:20:00|3899.1|3893.1|3903.6|3897.6|3905.9|3899.9|3899.1|3892.3|59
1647966300000|2022-03-22 16:25:00|3903.4|3897.4|3900.6|3894.6|3903.4|3897.4|3900.1|3894.1|13
1647966600000|2022-03-22 16:30:00|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1647966900000|2022-03-22 16:35:00|3900.9|3894.9|3899.6|3893.6|3902.3|3895.4|3899.4|3892.5|13
1647967200000|2022-03-22 16:40:00|3901.4|3895.4|3900.9|3894.9|3902.5|3896.4|3900.1|3893.8|12
1647967500000|2022-03-22 16:45:00|3901.4|3895.4|3904.1|3898.1|3906.8|3900.1|3901.4|3895.4|28
1647967800000|2022-03-22 16:50:00|3903.9|3897.9|3903.4|3897.4|3904.6|3898.6|3903.3|3897.3|8
1647968100000|2022-03-22 16:55:00|3903.1|3897.1|3906.5|3897|3906.5|3897.1|3903.1|3894.8|17
1647968400000|2022-03-22 17:00:00|3906.8|3897.3|3906.5|3892.3|3907.8|3898.3|3906.5|3892|4
1647968700000|2022-03-22 17:05:00|3906|3892.5|3900.3|3890.8|3907|3897.5|3899.5|3888.8|34
1647969000000|2022-03-22 17:10:00|3900.5|3891|3901.8|3892.3|3901.8|3892.3|3900.5|3891|4
1647969300000|2022-03-22 17:15:00|3901.5|3892.8|3901.3|3891.8|3902.3|3892.8|3901.3|3891.8|3
1647969600000|2022-03-22 17:20:00|3901.5|3892|3901.5|3892|3901.5|3892|3901.5|3892|1
1647969900000|2022-03-22 17:25:00|3902.5|3893|3899.5|3890.3|3902.5|3893|3899.5|3890|7
1647970200000|2022-03-22 17:30:00|3899.8|3890.5|3900.8|3891.3|3900.8|3891.3|3899.8|3890.5|3
1647970500000|2022-03-22 17:35:00|3903.5|3891.8|3904.8|3895.3|3904.8|3895.3|3902.5|3891.8|8
1647970800000|2022-03-22 17:40:00|3905|3895.5|3905|3895.5|3905|3895.5|3905|3895.5|1
1647971100000|2022-03-22 17:45:00|3903.5|3894|3907|3897.8|3907.5|3898|3901|3889.3|15
1647971400000|2022-03-22 17:50:00|3907.3||3907.3||3907.3||3907.3||1
1647971700000|2022-03-22 17:55:00|3907.5|3898|3907.5|3898|3907.5|3898|3907.5|3898|1
1647997200000|2022-03-23 01:00:00|3917.9|3897.9|3917|3898.3|3917.9|3898.3|3912.8|3894|7
1647997500000|2022-03-23 01:05:00|3917.5|3898.8|3914|3895.3|3917.8|3899|3909.8|3891|14
1647997800000|2022-03-23 01:10:00|3915|3896.3|3920.8|3902|3921.3|3902.5|3915|3896.3|7
1647998100000|2022-03-23 01:15:00|3920.5|3901.8|3919.8|3901|3920.5|3901.8|3919.8|3901|3
1647998400000|2022-03-23 01:20:00|3919.5|3900.8|3917.8|3899|3919.5|3900.8|3914.8|3896|11
1647998700000|2022-03-23 01:25:00|3918.5|3899.8|3919|3899|3921.3|3902.5|3915.5|3895.5|13
1647999000000|2022-03-23 01:30:00|3917.9|3897.9|3925.3|3906.5|3925.8|3907|3917.9|3897.9|7
1647999300000|2022-03-23 01:35:00|3926|3907.3|3926.8|3908|3927.3|3908.5|3926|3907.3|5
1647999600000|2022-03-23 01:40:00|3927|3908.3|3927.8|3909|3928.3|3909.5|3926.5|3907.8|6
1647999900000|2022-03-23 01:45:00|3928.5|3909.8|3927.3|3908.5|3928.5|3909.8|3927.3|3908.5|4
1648000200000|2022-03-23 01:50:00|3927.5|3908.8|3927.5|3908.8|3928.5|3909.8|3927.5|3908.8|4
1648000500000|2022-03-23 01:55:00|3927.3|3908.5|3927.5|3908.8|3928.5|3909.8|3927|3908.3|5
1648000800000|2022-03-23 02:00:00|3927.3|3908.5|3928.5|3909.8|3928.5|3909.8|3924.8|3904.8|13
1648001100000|2022-03-23 02:05:00|3929|3910.3|3927.5|3908.8|3929|3910.3|3927.1|3907.1|6
1648001400000|2022-03-23 02:10:00|3926.8|3908|3925.5|3905.5|3927|3908.3|3924|3905.3|10
1648001700000|2022-03-23 02:15:00|3923.5|3904.8|3924|3905.3|3924|3905.3|3923.5|3904.8|2
1648002000000|2022-03-23 02:20:00|3924.5|3905.8|3926|3907.3|3926|3907.3|3924.5|3905.8|3
1648002300000|2022-03-23 02:25:00|3926.8|3908|3927|3908.3|3927|3908.3|3926.8|3908|2
1648002600000|2022-03-23 02:30:00|3928.3|3909.5|3930.5|3911.8|3931|3911.8|3927.5|3908.8|9
1648002900000|2022-03-23 02:35:00|3930.8|3912|3933.3|3914.5|3937.5|3917.5|3930.8|3912|8
1648003200000|2022-03-23 02:40:00|3932.5|3913.8|3929.8|3911|3932.5|3913.8|3929.8|3911|7
1648003500000|2022-03-23 02:45:00|3930|3911.3|3930.5|3911.8|3930.5|3911.8|3930|3911.3|2
1648003800000|2022-03-23 02:50:00|3934.3|3914.3|3941.3|3922.5|3942.3|3923.5|3932|3913.3|24
1648004100000|2022-03-23 02:55:00|3942.8|3924|3942.8|3924|3947.3|3928.5|3941.8|3923|32
1648004400000|2022-03-23 03:00:00|3943.5|3924.8|3941.8|3923|3943.5|3924.8|3940.3|3921.5|34
1648004700000|2022-03-23 03:05:00|3941.5|3922.8|3942.3|3923.5|3943.5|3924.8|3941.5|3922.8|11
1648005000000|2022-03-23 03:10:00|3943|3924.3|3944|3925.3|3945|3926|3942|3923.3|12
1648005300000|2022-03-23 03:15:00|3944.8|3926|3942.5|3923.8|3945.8|3927|3942.5|3923.8|10
1648005600000|2022-03-23 03:20:00|3943|3924.3|3942.5|3923.8|3943.8|3925|3942.3|3923.5|6
1648005900000|2022-03-23 03:25:00|3942.8|3924|3937.4|3917.4|3942.8|3924|3937.3|3917.4|18
1648006200000|2022-03-23 03:30:00|3937.5|3917.8|3938.3|3919.5|3939.6|3920.8|3936.8|3917.8|16
1648006500000|2022-03-23 03:35:00|3937.5|3918.8|3936.5|3917.8|3938.3|3919.5|3936.5|3917.1|6
1648006800000|2022-03-23 03:40:00|3937|3918.3|3939.5|3920.8|3939.5|3920.8|3936.3|3917.5|8
1648007400000|2022-03-23 03:50:00|3940.3|3921.5|3940.5|3921.8|3940.5|3921.8|3940.3|3921.5|2
1648007700000|2022-03-23 03:55:00|3940.3|3921.5|3940.5|3921.8|3940.5|3921.8|3940.3|3921.5|2
1648009200000|2022-03-23 04:20:00|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|1
1648009500000|2022-03-23 04:25:00|3939.5|3920.8|3937.5|3918.8|3939.8|3921|3937.5|3918.8|5
1648009800000|2022-03-23 04:30:00|3937|3918.3|3938.5|3919.8|3938.5|3919.8|3937|3918.3|3
1648010400000|2022-03-23 04:40:00|3937.8|3919|3937.3|3918.5|3937.8|3919|3937.3|3918.5|3
1648010700000|2022-03-23 04:45:00|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648011900000|2022-03-23 05:05:00|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1648013400000|2022-03-23 05:30:00|3943.6|3923.6|3944.3|3925.5|3945.5|3926.8|3941.3|3922.5|17
1648013700000|2022-03-23 05:35:00|3945.5|3926.8|3946|3927.3|3946.3|3927.5|3945.5|3926.8|4
1648014000000|2022-03-23 05:40:00|3945.3|3926.5|3942.8|3924|3945.3|3926.5|3939.5|3920.8|14
1648014300000|2022-03-23 05:45:00|3943|3924.3|3941.8|3923|3943|3924.3|3941.5|3921.8|6
1648014600000|2022-03-23 05:50:00|3941.3|3922.5|3936.8|3918|3941.3|3922.5|3936.8|3918|16
1648014900000|2022-03-23 05:55:00|3937.5|3918.8|3938.8|3920|3939.8|3921|3937.5|3918.5|9
1648015200000|2022-03-23 06:00:00|3940|3921.3|3939.3|3920.5|3940|3921.3|3939.3|3920.5|4
1648015500000|2022-03-23 06:05:00|3938.8|3920|3939|3920.3|3940.9|3920.9|3938.8|3920|4
1648015800000|2022-03-23 06:10:00|3938.8|3920|3940.8|3922|3940.8|3922|3938.8|3920|4
1648016100000|2022-03-23 06:15:00|3941.5|3922.8|3942.3|3923.5|3942.3|3923.5|3941|3922.3|4
1648016400000|2022-03-23 06:20:00|3943.8|3923.8|3947.5|3928.8|3947.8|3929|3943.8|3923.8|10
1648016700000|2022-03-23 06:25:00|3948|3929.3|3948.3|3929.5|3953.3|3934.5|3948|3929.3|11
1648017000000|2022-03-23 06:30:00|3949|3930.3|3949.3|3930.5|3950.8|3932|3949|3930.3|9
1648017300000|2022-03-23 06:35:00|3948.3|3929.5|3942.3|3923.5|3949|3930.3|3941|3921.9|15
1648017600000|2022-03-23 06:40:00|3943|3924.3|3947|3928.3|3947.3|3928.5|3943|3924.3|11
1648017900000|2022-03-23 06:45:00|3947.3|3928.5|3949.3|3930.5|3949.3|3930.5|3947.3|3928.5|4
1648018200000|2022-03-23 06:50:00|3949|3930.3|3952.5|3933.8|3956.8|3938|3948.5|3929.8|17
1648018500000|2022-03-23 06:55:00|3951.8|3933|3946.3|3927.5|3951.8|3933|3946.3|3927.4|7
1648018800000|2022-03-23 07:00:00|3945.5|3926.8|3949.5|3930.8|3949.5|3930.8|3945.5|3926.5|8
1648019100000|2022-03-23 07:05:00|3948.4|3928.4|3946.5|3926.5|3948.4|3928.4|3944.3|3925|17
1648019400000|2022-03-23 07:10:00|3945|3927.8|3945|3926.3|3946.5|3927.8|3944.8|3926|6
1648019700000|2022-03-23 07:15:00|3944.5|3925.8|3941.3|3922.5|3945.3|3926.5|3941.3|3922.5|13
1648020000000|2022-03-23 07:20:00|3940.5|3921.8|3939|3919|3940.5|3921.8|3930|3911.3|14
1648020300000|2022-03-23 07:25:00|3938.4|3918.4|3940.8|3922|3941|3922.3|3935.8|3917|12
1648020600000|2022-03-23 07:30:00|3941.5|3922.8|3956.5|3936.5|3957.3|3938.5|3940.5|3921.8|22
1648020900000|2022-03-23 07:35:00|3956|3937.3|3963.8|3945|3964.3|3945.5|3955.3|3936.5|18
1648021200000|2022-03-23 07:40:00|3962.8|3944|3958|3939.3|3962.8|3944|3957|3937.5|10
1648021500000|2022-03-23 07:45:00|3958.8|3940|3959.5|3940.8|3966.5|3947.8|3958.8|3940|21
1648021800000|2022-03-23 07:50:00|3959|3940.3|3957.8|3939|3959|3940.3|3957.8|3939|3
1648022100000|2022-03-23 07:55:00|3951.4|3945.4|3946.1|3940.1|3952.1|3946.1|3946.1|3940.1|18
1648022400000|2022-03-23 08:00:00|3946.4|3940.4|3951.4|3945.4|3952.1|3946.1|3942.3|3936|39
1648022700000|2022-03-23 08:05:00|3951.1|3945.1|3948.6|3942.6|3952.6|3946.6|3943.4|3937.4|55
1648023000000|2022-03-23 08:10:00|3948.4|3942.4|3950.9|3944.9|3950.9|3944.9|3947.4|3941.4|32
1648023300000|2022-03-23 08:15:00|3951.1|3945.1|3948.9|3942.9|3951.1|3945.1|3945.6|3939.6|24
1648023600000|2022-03-23 08:20:00|3949.1|3943.1|3951.6|3945.6|3952.6|3946.6|3948.9|3942.9|57
1648023900000|2022-03-23 08:25:00|3951.4|3945.4|3952.1|3946.1|3952.1|3946.1|3951.4|3945.4|15
1648024200000|2022-03-23 08:30:00|3950.6|3944.6|3951.4|3945.4|3952.4|3946.4|3947.9|3941.9|19
1648024500000|2022-03-23 08:35:00|3951.6|3945.6|3951.9|3945.9|3953.6|3947.6|3951.6|3945.6|15
1648024800000|2022-03-23 08:40:00|3952.4|3946.4|3958.1|3952.1|3958.6|3952.6|3951.9|3945.9|19
1648025100000|2022-03-23 08:45:00|3957.9|3951.9|3954.9|3948.9|3959.4|3953.4|3954.4|3948.4|24
1648025400000|2022-03-23 08:50:00|3954.6|3948.6|3962.9|3956.9|3963.9|3957.9|3954.1|3948.1|33
1648025700000|2022-03-23 08:55:00|3963.1|3957.1|3965.6|3959.6|3966.4|3960.4|3962.6|3956.6|41
1648026000000|2022-03-23 09:00:00|3966.1|3960.1|3956.1|3950.1|3967.4|3961.4|3951.3|3944.5|52
1648026300000|2022-03-23 09:05:00|3956.9|3950.9|3961.9|3955.9|3963.6|3957.6|3954.6|3948.6|40
1648026600000|2022-03-23 09:10:00|3962.1|3956.1|3962.4|3956.4|3965.1|3959.1|3961.1|3955.1|37
1648026900000|2022-03-23 09:15:00|3962.5|3954.3|3965.6|3959.6|3965.9|3959.9|3958.4|3952.4|36
1648027200000|2022-03-23 09:20:00|3965.9|3959.9|3962.1|3956.1|3965.9|3959.9|3961.1|3955.1|12
1648027500000|2022-03-23 09:25:00|3961.1|3955.1|3962.6|3956.6|3963.9|3957.9|3955.4|3949.4|40
1648027800000|2022-03-23 09:30:00|3962.9|3956.9|3967.4|3961.4|3969.4|3963.4|3962.9|3956.9|30
1648028100000|2022-03-23 09:35:00|3967.1|3961.1|3975.4|3969.4|3976.4|3970.4|3966.6|3960.6|36
1648028400000|2022-03-23 09:40:00|3975.6|3969.6|3975.6|3969.6|3976.4|3970.4|3973.9|3967.9|40
1648028700000|2022-03-23 09:45:00|3975.9|3969.9|3979.9|3973.9|3984.4|3978.4|3975.9|3969.9|29
1648029000000|2022-03-23 09:50:00|3979.4|3973.4|3992.4|3986.4|3994.6|3988.6|3977.9|3971.9|68
1648029300000|2022-03-23 09:55:00|3993.9|3987.9|3988.9|3982.9|3996.4|3990.4|3988.9|3982.9|39
1648029600000|2022-03-23 10:00:00|3988.6|3982.6|3989.6|3983.6|3991.4|3985.4|3988.6|3982.6|22
1648029900000|2022-03-23 10:05:00|3990.1|3984.1|3990.9|3984.9|3991.9|3985.9|3989.1|3983.1|13
1648030200000|2022-03-23 10:10:00|3990.6|3984.6|4013.5|4005.3|4019.5|4010.4|3990.1|3984.1|47
1648030500000|2022-03-23 10:15:00|4012.5|4003.5|4003.6|3997.6|4012.5|4005.6|4001.9|3995.9|38
1648030800000|2022-03-23 10:20:00|4003.4|3997.4|3994.1|3988.1|4003.6|3997.6|3991.6|3985.6|45
1648031100000|2022-03-23 10:25:00|3993.6|3987.6|4002.4|3996.4|4003.8|3996.9|3992.9|3986.8|58
1648031400000|2022-03-23 10:30:00|4001.4|3995.4|3992.6|3986.6|4001.4|3995.4|3992.6|3986.6|14
1648031700000|2022-03-23 10:35:00|3992.4|3986.4|3993.6|3987.6|3993.9|3987.9|3991.9|3985.9|15
1648032000000|2022-03-23 10:40:00|3993.9|3987.9|3995.9|3989.9|3998.3|3992.1|3993.9|3987.8|12
1648032300000|2022-03-23 10:45:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|3
1648032600000|2022-03-23 10:50:00|3997.9|3991.9|4000.6|3994.6|4000.8|3994.6|3997.9|3991.9|14
1648032900000|2022-03-23 10:55:00|4000.4|3994.4|3998.9|3992.9|4000.5|3994.4|3998.1|3992|7
1648033200000|2022-03-23 11:00:00|3998.4|3992.4|3999.1|3993.1|4000.6|3994.6|3993.1|3987.1|57
1648033500000|2022-03-23 11:05:00|3998.9|3992.9|3996.9|3990.9|4000.8|3994.4|3996.6|3990.6|46
1648033800000|2022-03-23 11:10:00|3996.6|3990.6|3997.6|3991.6|3998.4|3992.4|3996.4|3990.4|17
1648034100000|2022-03-23 11:15:00|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3995.6|3989.6|6
1648034400000|2022-03-23 11:20:00|3997.4|3991.4|3998.9|3992.9|4000.5|3994.4|3997.4|3991.4|11
1648034700000|2022-03-23 11:25:00|3999.4|3993.4|3998.1|3992.1|4000.6|3994.6|3996.6|3990.5|35
1648035000000|2022-03-23 11:30:00|3997.9|3991.9|3998.9|3992.9|4000.8|3993.4|3997.9|3991.9|10
1648035300000|2022-03-23 11:35:00|3999.4|3993.4|3994.6|3988.6|3999.4|3993.4|3994.6|3988.6|12
1648035600000|2022-03-23 11:40:00|3994.1|3988.1|3997.3|3989.3|3998|3990.9|3993.9|3987.9|21
1648035900000|2022-03-23 11:45:00|3995.4|3989.4|3995.6|3989.6|3997.5|3991.4|3995.4|3989.4|8
1648036200000|2022-03-23 11:50:00|3994.1|3988.1|3999.4|3993.4|3999.9|3993.9|3993.6|3986.3|24
1648036500000|2022-03-23 11:55:00|3998.6|3992.6|3999.9|3993.9|3999.9|3993.9|3996.9|3990.8|10
1648036800000|2022-03-23 12:00:00|3999.8|3991.3|3998.1|3992.1|4000.3|3992.4|3996.6|3990.6|13
1648037100000|2022-03-23 12:05:00|3998.9|3992.9|3999.9|3993.9|4001.6|3995.6|3998.1|3992.1|21
1648037400000|2022-03-23 12:10:00|4000.6|3994.6|4006.4|4000.4|4006.4|4000.4|3999.9|3993.9|24
1648037700000|2022-03-23 12:15:00|4005.6|3999.6|4000.9|3994.9|4005.6|3999.6|3998.4|3992.3|20
1648038000000|2022-03-23 12:20:00|4000.6|3994.6|4001.4|3995.4|4006.3|3998.4|4000.6|3994.6|19
1648038300000|2022-03-23 12:25:00|4001.1|3995.1|3998.4|3992.4|4002.4|3996.4|3997.4|3989|19
1648038600000|2022-03-23 12:30:00|3998.6|3992.6|4009.1|4003.1|4010.3|4003.1|3996.9|3990.3|32
1648038900000|2022-03-23 12:35:00|4010.1|4004.1|4011.4|4005.4|4013.9|4007.9|4007.1|4001|61
1648039200000|2022-03-23 12:40:00|4010.9|4004.9|4012.6|4006.6|4014.8|4008.1|4007.6|4001.6|35
1648039500000|2022-03-23 12:45:00|4012.4|4006.4|4006.6|4000.6|4013.3|4007.1|4006.6|4000.6|22
1648039800000|2022-03-23 12:50:00|4009.8|4000.8|4002.1|3996.1|4011.1|4005.1|4001.1|3995.1|45
1648040100000|2022-03-23 12:55:00|4001.9|3995.9|4007.9|4001.9|4009.1|4003.1|3999.1|3993.1|69
1648040400000|2022-03-23 13:00:00|4007.6|4001.6|4012.1|4006.1|4012.1|4006.1|4000.6|3993.8|211
1648040700000|2022-03-23 13:05:00|4012.6|4006.6|4030.1|4024.1|4030.9|4024.9|4007.1|4001.1|114
1648041000000|2022-03-23 13:10:00|4033.3|4027.3|4031.9|4025.9|4036.1|4030.1|4025.6|4019.6|87
1648041300000|2022-03-23 13:15:00|4032.1|4026.1|4042.6|4036.6|4046.9|4040.9|4027.9|4021.9|94
1648041600000|2022-03-23 13:20:00|4043.4|4037.4|4049|4038.8|4089.1|4073.8|4043.1|4037.1|137
1648041900000|2022-03-23 13:25:00|4048.8|4039.3|4055.6|4049.6|4059|4050.9|4041.9|4034.5|104
1648042200000|2022-03-23 13:30:00|4056.1|4050.1|4055.1|4049.1|4072.5|4066.4|4053.9|4047|96
1648042500000|2022-03-23 13:35:00|4054.6|4048.6|4073.4|4067.4|4075.9|4069.9|4054.6|4048.6|109
1648042800000|2022-03-23 13:40:00|4073.6|4067.6|4080.9|4074.9|4082.5|4076.4|4073.6|4067.6|48
1648043100000|2022-03-23 13:45:00|4081.6|4075.6|4081.1|4075.1|4089.1|4083.1|4080.1|4074.1|117
1648043400000|2022-03-23 13:50:00|4081.4|4075.4|4074.4|4068.4|4084.6|4078.6|4074.4|4068.4|97
1648043700000|2022-03-23 13:55:00|4074.6|4068.6|4077.4|4071.4|4085.8|4078.1|4074.6|4068.5|63
1648044000000|2022-03-23 14:00:00|4077.6|4071.6|4095.9|4089.9|4097.1|4091.1|4077.6|4071.6|70
1648044300000|2022-03-23 14:05:00|4096.1|4090.1|4096.9|4090.9|4102.6|4096.6|4092.4|4086.4|105
1648044600000|2022-03-23 14:10:00|4097.1|4091.1|4093.9|4087.9|4097.4|4091.4|4092.4|4086.4|60
1648044900000|2022-03-23 14:15:00|4093.6|4087.6|4090.1|4084.1|4094.1|4088.1|4088.1|4082.1|63
1648045200000|2022-03-23 14:20:00|4090.4|4084.4|4090.6|4084.6|4098.8|4092.8|4089.9|4082.8|100
1648045500000|2022-03-23 14:25:00|4090.9|4084.9|4095.1|4089.1|4095.5|4089.1|4089.1|4083.1|52
1648045800000|2022-03-23 14:30:00|4095.4|4089.4|4124.9|4118.9|4126|4119.9|4095.4|4089.4|164
1648046100000|2022-03-23 14:35:00|4125.4|4119.4|4121.1|4115.1|4126.4|4120.4|4121.1|4115.1|119
1648046400000|2022-03-23 14:40:00|4121.6|4115.6|4116.9|4110.9|4121.9|4115.9|4115.6|4109.6|43
1648046700000|2022-03-23 14:45:00|4116.6|4110.6|4111.4|4105.4|4117.6|4111.6|4103.8|4097|68
1648047000000|2022-03-23 14:50:00|4111.1|4105.1|4125.6|4119.6|4126.3|4119.6|4111.1|4105.1|41
1648047300000|2022-03-23 14:55:00|4126.9|4120.9|4117.9|4111.9|4134.3|4122.5|4114.1|4107.5|154
1648047600000|2022-03-23 15:00:00|4118.1|4112.1|4120.6|4114.6|4129|4120.6|4117.1|4111.1|80
1648047900000|2022-03-23 15:05:00|4121.6|4115.6|4124.9|4118.9|4129.5|4123.1|4119.6|4113.6|93
1648048200000|2022-03-23 15:10:00|4124.6|4118.6|4128.9|4122.9|4130.1|4124.1|4124.6|4118.6|41
1648048500000|2022-03-23 15:15:00|4127.9|4121.9|4115.4|4109.4|4128.9|4122.9|4115.4|4109.4|64
1648048800000|2022-03-23 15:20:00|4114.9|4108.9|4117.1|4111.1|4125.8|4114.1|4113.1|4107.1|83
1648049100000|2022-03-23 15:25:00|4117.4|4111.4|4116.1|4110.1|4124.6|4118.6|4116.1|4110.1|40
1648049400000|2022-03-23 15:30:00|4115.9|4109.9|4109.9|4103.9|4116.1|4110.1|4105.6|4097.3|26
1648049700000|2022-03-23 15:35:00|4110.1|4104.1|4109.4|4103.4|4110.1|4104.1|4098.6|4092.5|47
1648050000000|2022-03-23 15:40:00|4109.1|4103.1|4112.4|4106.4|4113.9|4107.9|4107.1|4101.1|35
1648050300000|2022-03-23 15:45:00|4112.1|4106.1|4102.1|4096.1|4115|4106.1|4098.6|4092.6|120
1648050600000|2022-03-23 15:50:00|4102.4|4096.4|4109.1|4103.1|4113|4106|4102.4|4096.4|65
1648050900000|2022-03-23 15:55:00|4108.9|4102.9|4102.6|4096.6|4113.1|4107.1|4098.4|4091.3|236
1648051200000|2022-03-23 16:00:00|4102.9|4096.9|4104.9|4098.9|4113.6|4107.6|4102.9|4096.9|53
1648051500000|2022-03-23 16:05:00|4104.4|4098.4|4099.1|4093.1|4105|4098.9|4098.5|4092.5|23
1648051800000|2022-03-23 16:10:00|4099.4|4093.4|4098.1|4092.1|4099.4|4093.4|4097.9|4091.9|4
1648052100000|2022-03-23 16:15:00|4097.6|4091.6|4097.4|4091.4|4097.9|4091.9|4092.6|4086.6|36
1648052400000|2022-03-23 16:20:00|4097.6|4091.6|4097.1|4091.1|4099.9|4093.9|4096.4|4090.4|24
1648052700000|2022-03-23 16:25:00|4099.5|4091.3|4098.4|4092.4|4100|4093.9|4093.9|4087.9|30
1648053000000|2022-03-23 16:30:00|4099.1|4093.1|4108|4099.5|4109.9|4103.9|4099.1|4093.1|41
1648053300000|2022-03-23 16:35:00|4105.6|4099.6|4122.8|4110.3|4123.3|4110.4|4105.6|4099.5|26
1648053600000|2022-03-23 16:40:00|4119.1|4113.1|4120.1|4114.1|4124.5|4116.6|4118.4|4111.3|48
1648053900000|2022-03-23 16:45:00|4119.1|4113.1|4110.1|4104.1|4119.3|4113.1|4108.6|4102.6|36
1648054200000|2022-03-23 16:50:00|4109.9|4103.9|4109.4|4103.4|4111.9|4105.9|4109.4|4103.4|10
1648054500000|2022-03-23 16:55:00|4111.3|4101.8|4113|4103.5|4113.8|4104.5|4111.3|4101.8|4
1648054800000|2022-03-23 17:00:00|4115|4103.8|4115.3|4105.8|4115.8|4106|4112.5|4103|11
1648055100000|2022-03-23 17:05:00|4116|4106.5|4120.3|4110.8|4120.5|4111|4114.5|4105.3|8
1648055400000|2022-03-23 17:10:00|4119.5|4110|4118.8|4109.3|4120.3|4110.8|4118.5|4109.3|7
1648055700000|2022-03-23 17:15:00|4123.3|4110.5|4122.3|4112.8|4123.5|4114.3|4122.3|4110.5|10
1648056000000|2022-03-23 17:20:00|4123.3|4114|4142.3|4132.8|4142.5|4133.3|4123.3|4114|21
1648056300000|2022-03-23 17:25:00|4137.8|4128.5|4148.3|4138.8|4149.8|4140.3|4137.5|4128|14
1648056600000|2022-03-23 17:30:00|4147.8|4138.3|4149.8|4140.5|4150.8|4141|4141.5|4129.8|19
1648056900000|2022-03-23 17:35:00|4150.3|4140.8|4167.5|4147.5|4167.5|4147.5|4150.3|4140.8|23
1648057200000|2022-03-23 17:40:00|4165.5|4147.8|4168.3|4158.8|4173.5|4164.3|4159.5|4147.8|96
1648057500000|2022-03-23 17:45:00|4167.8|4158.3|4161.8|4150.5|4175.5|4161.5|4159.3|4150|100
1648057800000|2022-03-23 17:50:00|4162|4152.3|4161.8|4152.3|4165.5|4155.8|4155.8|4146.3|56
1648058100000|2022-03-23 17:55:00|4162.3|4152.8|4160.5|4151|4166|4154.5|4156.8|4147|37
1648083600000|2022-03-24 01:00:00|4173.1|4153.1|4141.5|4122.5|4173.1|4153.1|4141.5|4122.5|33
1648083900000|2022-03-24 01:05:00|4141.8|4123|4137|4118.3|4149.5|4130.8|4136.1|4116.1|66
1648084200000|2022-03-24 01:10:00|4137.8|4119|4136.9|4116.9|4149|4130.3|4135.5|4116.8|113
1648084500000|2022-03-24 01:15:00|4137.4|4117.4|4133.3|4114.5|4139.3|4120.5|4131.8|4113|133
1648084800000|2022-03-24 01:20:00|4132|4113.3|4127.3|4108.3|4134.5|4115.8|4127.3|4108.3|112
1648085100000|2022-03-24 01:25:00|4128.5|4109.8|4129|4110.3|4129.8|4111|4127.5|4108.8|33
1648085400000|2022-03-24 01:30:00|4129.5|4110.8|4131|4112|4134.3|4115.5|4129|4110.3|41
1648085700000|2022-03-24 01:35:00|4132.4|4112.4|4133.8|4115|4136.3|4117.5|4130.8|4112|97
1648086000000|2022-03-24 01:40:00|4134.8|4116|4134.5|4115.8|4136.3|4117.5|4130.5|4111.8|73
1648086300000|2022-03-24 01:45:00|4135.3|4116.5|4140.5|4121.8|4142|4123.3|4132|4113.3|72
1648086600000|2022-03-24 01:50:00|4142|4123.3|4131.5|4112.8|4142.8|4124|4130.5|4111.8|39
1648086900000|2022-03-24 01:55:00|4132.3|4113.5|4130.5|4111.8|4133.8|4115|4130.5|4111.8|15
1648087200000|2022-03-24 02:00:00|4132|4113.3|4129.5|4109.5|4132.8|4114|4128.4|4108.4|32
1648087500000|2022-03-24 02:05:00|4128|4109.3|4132|4113.3|4135.3|4116.3|4127.5|4108.8|48
1648087800000|2022-03-24 02:10:00|4132.5|4113.8|4130.3|4111.5|4134|4115.3|4130|4111.3|24
1648088100000|2022-03-24 02:15:00|4130.8|4112|4140.3|4121.5|4140.3|4121.5|4130.8|4112|10
1648088700000|2022-03-24 02:25:00|4140.5|4121.8|4145.5|4126.8|4145.8|4127|4140.5|4121.8|9
1648089000000|2022-03-24 02:30:00|4144.5|4125.8|4135.3|4116.5|4146|4127.3|4135.3|4116.5|20
1648089300000|2022-03-24 02:35:00|4136.5|4117.8|4135.5|4116.8|4137.8|4119|4133.3|4114|92
1648089600000|2022-03-24 02:40:00|4134.5|4115.8|4137.3|4118.5|4138.3|4119|4134.5|4115.8|54
1648089900000|2022-03-24 02:45:00|4137.8|4119|4138.3|4119.5|4142.3|4123.5|4136|4117.3|70
1648090200000|2022-03-24 02:50:00|4137.4|4117.4|4128.4|4108.4|4139.5|4120.8|4127.3|4107.3|88
1648090500000|2022-03-24 02:55:00|4128|4108|4120.8|4102|4128.1|4108.1|4120.5|4101.4|83
1648090800000|2022-03-24 03:00:00|4122.3|4102.3|4123|4104.3|4123|4104.3|4121.3|4102|7
1648091100000|2022-03-24 03:05:00|4124.9|4104.9|4134.3|4115.5|4134.3|4115.5|4123.9|4103.9|29
1648091400000|2022-03-24 03:10:00|4135|4116.3|4130.8|4112|4135|4116.3|4130|4111.3|35
1648091700000|2022-03-24 03:15:00|4132.6|4112.6|4122|4103.3|4132.6|4112.6|4121.4|4101.4|41
1648092000000|2022-03-24 03:20:00|4122.8|4104|4126.5|4107.8|4127.3|4108.5|4122.8|4102.9|22
1648092300000|2022-03-24 03:25:00|4127.8|4109|4124.9|4104.9|4129.3|4110.5|4123.3|4104.5|17
1648092600000|2022-03-24 03:30:00|4125.3|4106.5|4127.5|4108.8|4127.5|4108.8|4125.3|4106.5|8
1648092900000|2022-03-24 03:35:00|4128.8|4110|4132.3|4113.5|4132.3|4113.5|4128.8|4110|8
1648093200000|2022-03-24 03:40:00|4133.3|4114.5|4143.5|4124.8|4144.3|4125.5|4133.3|4114.5|22
1648093500000|2022-03-24 03:45:00|4145.3|4125.3|4152.3|4133.5|4152.3|4133.5|4144.8|4125.3|14
1648093800000|2022-03-24 03:50:00|4152|4133.3|4152.8|4134|4153.3|4134.5|4149.9|4129.9|23
1648094100000|2022-03-24 03:55:00|4154.6|4134.6|4161.8|4143|4163|4144.3|4154.6|4134.6|6
1648094400000|2022-03-24 04:00:00|4161.5|4142.8|4161|4142.3|4161.5|4142.8|4159.3|4140.5|8
1648094700000|2022-03-24 04:05:00|4161.5|4142.8|4162|4143.3|4165.8|4147|4158.3|4139.5|23
1648095000000|2022-03-24 04:10:00|4161.5|4142.8|4161|4142.3|4161.5|4142.8|4159.3|4140.5|6
1648095300000|2022-03-24 04:15:00|4160.3|4141.5|4159.3|4140.5|4160.5|4141.8|4156.5|4137.8|29
1648095600000|2022-03-24 04:20:00|4159.8|4141|4161.8|4143|4164.8|4145.8|4159.8|4141|13
1648095900000|2022-03-24 04:25:00|4161|4142.3|4160.8|4142|4161|4142.3|4160.8|4142|2
1648096200000|2022-03-24 04:30:00|4160.5|4141.8|4159.5|4140.8|4160.5|4141.8|4159.5|4140.8|3
1648096500000|2022-03-24 04:35:00|4160.5|4141.8|4158|4139.3|4160.5|4141.8|4158|4139.3|5
1648096800000|2022-03-24 04:40:00|4158.5|4139.8|4159.6|4139.6|4161|4142|4158.3|4139.4|27
1648097100000|2022-03-24 04:45:00|4160|4140|4156.8|4138|4160.4|4140.4|4156.8|4138|15
1648097400000|2022-03-24 04:50:00|4156.3|4137.5|4156.5|4137.8|4156.5|4137.8|4156.3|4137.5|2
1648097700000|2022-03-24 04:55:00|4158|4139.3|4157.5|4138.8|4158|4139.3|4157.5|4138.8|4
1648098000000|2022-03-24 05:00:00|4157.3|4138.5|4158|4139.3|4158|4139.3|4157.3|4138.5|2
1648098300000|2022-03-24 05:05:00|4157.5|4138.8|4157.5|4138.8|4158|4139.3|4156.5|4136.9|6
1648098600000|2022-03-24 05:10:00|4157.3|4137.3|4155.5|4136.8|4157.3|4137.3|4155.4|4135.4|4
1648098900000|2022-03-24 05:15:00|4155|4135|4153|4134.3|4155|4135|4153|4134.3|3
1648099200000|2022-03-24 05:20:00|4152|4133.3|4147.3|4128.5|4152|4133.3|4147.3|4128.5|6
1648099500000|2022-03-24 05:25:00|4147|4128.3|4141.5|4122.8|4147|4128.3|4139.5|4120.6|15
1648099800000|2022-03-24 05:30:00|4142.3|4123.5|4133.1|4113.1|4147.3|4127.3|4132|4113.1|105
1648100100000|2022-03-24 05:35:00|4131.5|4112.8|4128.3|4109.5|4131.5|4112.8|4128.3|4109.4|7
1648100400000|2022-03-24 05:40:00|4127.5|4108.8|4118|4099.3|4127.5|4108.8|4118|4099.3|98
1648100700000|2022-03-24 05:45:00|4120.8|4100.8|4125.6|4105.6|4127.9|4107.9|4118|4099.3|55
1648101000000|2022-03-24 05:50:00|4126.1|4106.1|4118|4099.3|4126.3|4106.3|4118|4099.3|22
1648101300000|2022-03-24 05:55:00|4117|4098.3|4105.5|4086.8|4118.1|4099|4104.8|4086|35
1648101600000|2022-03-24 06:00:00|4105.6|4085.6|4109.3|4090.5|4110.3|4091.5|4105|4085.6|26
1648101900000|2022-03-24 06:05:00|4107.8|4089|4128.6|4108.6|4128.6|4108.6|4107.8|4089|70
1648102200000|2022-03-24 06:10:00|4129.3|4109.3|4117|4098.3|4129.3|4109.3|4117|4097.8|32
1648102500000|2022-03-24 06:15:00|4117.8|4099|4113.5|4094.8|4118.3|4099.5|4112.8|4094|7
1648102800000|2022-03-24 06:20:00|4115.6|4095.6|4111.5|4092|4125.3|4105.3|4110.8|4092|39
1648103100000|2022-03-24 06:25:00|4112.5|4093.3|4112.3|4093.5|4115.5|4096.8|4108.8|4090|22
1648103400000|2022-03-24 06:30:00|4114|4094|4113.3|4094.5|4114.5|4095.8|4113.3|4094|4
1648103700000|2022-03-24 06:35:00|4114.3|4095.5|4110.3|4091.5|4114.5|4095.8|4108.5|4089.8|128
1648104000000|2022-03-24 06:40:00|4111.8|4093|4113.5|4094.8|4113.9|4094.8|4110.8|4091.6|39
1648104300000|2022-03-24 06:45:00|4112.8|4094|4116.3|4097.5|4116.9|4097.5|4112.8|4094|6
1648104600000|2022-03-24 06:50:00|4115.8|4097|4120.8|4102|4121.5|4102|4115.8|4097|15
1648104900000|2022-03-24 06:55:00|4121.5|4102.8|4115.5|4095.5|4125.1|4105.1|4115.5|4095.5|53
1648105200000|2022-03-24 07:00:00|4114.8|4094.8|4113.5|4094.8|4115.9|4096.8|4111.3|4092.5|9
1648105500000|2022-03-24 07:05:00|4118.8|4098.8|4132.8|4114|4132.8|4114|4118.8|4098.8|9
1648105800000|2022-03-24 07:10:00|4133.3|4114.5|4141.5|4122.8|4147.1|4127.1|4133.3|4114.5|24
1648106100000|2022-03-24 07:15:00|4141.3|4121.5|4156|4137.3|4158.3|4138.5|4141.3|4121.3|25
1648106400000|2022-03-24 07:20:00|4156.8|4138|4173.6|4153.6|4175.4|4155.4|4156|4137.3|28
1648106700000|2022-03-24 07:25:00|4172.3|4153.5|4176.5|4157.8|4183.5|4164.8|4172.3|4153.5|23
1648107000000|2022-03-24 07:30:00|4175.3|4155.3|4167.5|4148.8|4177.3|4158.5|4167.5|4148.8|23
1648107300000|2022-03-24 07:35:00|4169.9|4149.9|4157|4138.3|4172|4152|4157|4138|19
1648107600000|2022-03-24 07:40:00|4156.6|4136.6|4153.8|4133.8|4156.6|4136.6|4152.3|4133.5|10
1648107900000|2022-03-24 07:45:00|4154.8|4134.8|4159.3|4140.5|4159.3|4140.5|4147|4127.9|30
1648108200000|2022-03-24 07:50:00|4158.9|4138.9|4170|4151.3|4187|4167|4158.9|4138.9|54
1648108500000|2022-03-24 07:55:00|4163.4|4157.4|4159.8|4151.3|4172.5|4164.4|4156.1|4149.3|108
1648108800000|2022-03-24 08:00:00|4158.4|4151.5|4167.3|4161.3|4168.9|4162.9|4158.4|4151.5|56
1648109100000|2022-03-24 08:05:00|4167.1|4161.1|4172|4164|4178.3|4171.1|4165.9|4159.9|66
1648109400000|2022-03-24 08:10:00|4171.8|4163.8|4166.9|4160.9|4174.1|4168.1|4165.4|4159.4|62
1648109700000|2022-03-24 08:15:00|4166.6|4160.6|4167.6|4161.6|4168.1|4162.1|4162.4|4156.4|23
1648110000000|2022-03-24 08:20:00|4167.9|4161.9|4168.1|4162.1|4177.9|4171.9|4166.9|4159.5|63
1648110300000|2022-03-24 08:25:00|4167.9|4161.9|4166.1|4160.1|4169.9|4163.9|4164.4|4158.4|29
1648110600000|2022-03-24 08:30:00|4166|4158|4164.9|4158.9|4169.3|4162.3|4160.6|4154.5|78
1648110900000|2022-03-24 08:35:00|4164.6|4158.6|4165.9|4159.9|4166.4|4160.4|4161.6|4155.6|43
1648111200000|2022-03-24 08:40:00|4166.1|4160.1|4165.1|4159.1|4167|4160.9|4165.1|4158.3|12
1648111500000|2022-03-24 08:45:00|4165.4|4159.4|4156.9|4150.9|4165.4|4159.4|4156.9|4150.9|15
1648111800000|2022-03-24 08:50:00|4157|4141|4140.1|4134.1|4157|4141.9|4138.9|4130.8|50
1648112100000|2022-03-24 08:55:00|4138.9|4132.9|4129.4|4123.4|4141|4133.4|4129.4|4119.5|52
1648112400000|2022-03-24 09:00:00|4128.9|4122.9|4115.1|4109.1|4128.9|4122.9|4099.9|4085.4|80
1648112700000|2022-03-24 09:05:00|4114.6|4108.6|4107.8|4099.5|4114.9|4108.9|4107.4|4098|30
1648113000000|2022-03-24 09:10:00|4107.5|4100.4|4099.4|4093.4|4107.5|4101.1|4075.6|4064.8|76
1648113300000|2022-03-24 09:15:00|4099.3|4093.3|4080|4071|4099.6|4093.6|4076.1|4070.1|57
1648113600000|2022-03-24 09:20:00|4079.9|4073.9|4062.1|4056.1|4082.3|4075.6|4062.1|4056.1|57
1648113900000|2022-03-24 09:25:00|4061.1|4055.1|4083.5|4074.5|4083.5|4077.1|4060.9|4054.9|39
1648114200000|2022-03-24 09:30:00|4083.4|4077.4|4077.8|4069.3|4090|4079.1|4075.1|4066.3|73
1648114500000|2022-03-24 09:35:00|4077.6|4071.6|4085.3|4070.5|4085.5|4071.6|4075.6|4066.8|24
1648114800000|2022-03-24 09:40:00|4085.1|4079.1|4098.8|4081|4100.3|4081|4076.6|4068|58
1648115100000|2022-03-24 09:45:00|4087.4|4081.4|4087.1|4081.1|4090.3|4084.1|4082.4|4075|67
1648115400000|2022-03-24 09:50:00|4087.6|4081.6|4082.6|4076.6|4106.5|4094.1|4081.4|4072.3|67
1648115700000|2022-03-24 09:55:00|4082.9|4076.9|4091.5|4072.3|4091.9|4076.9|4072.6|4064.5|39
1648116000000|2022-03-24 10:00:00|4090.8|4072.8|4082.1|4076.1|4090.8|4079.5|4080.1|4072.8|29
1648116300000|2022-03-24 10:05:00|4082.4|4076.4|4078.1|4072.1|4084.3|4078.1|4077.4|4070.5|17
1648116600000|2022-03-24 10:10:00|4077.1|4071.1|4083.6|4077.6|4089.6|4083.6|4076.9|4070.9|60
1648116900000|2022-03-24 10:15:00|4083.4|4077.4|4083.6|4077.6|4094|4087.9|4082.1|4076.1|86
1648117200000|2022-03-24 10:20:00|4082.4|4076.4|4093.1|4087.1|4095|4087.1|4082.4|4076.4|68
1648117500000|2022-03-24 10:25:00|4093.9|4087.9|4103.6|4097.6|4103.9|4097.9|4093.4|4085.8|52
1648117800000|2022-03-24 10:30:00|4103.4|4097.4|4090.9|4084.9|4105.8|4099.4|4090.1|4083.5|41
1648118100000|2022-03-24 10:35:00|4091|4081.3|4086.9|4080.9|4091|4081.3|4082.1|4076|19
1648118400000|2022-03-24 10:40:00|4088.1|4082.1|4087.9|4081.9|4092.5|4084.5|4087.9|4080|30
1648118700000|2022-03-24 10:45:00|4087.6|4081.6|4084.9|4078.9|4088.4|4082.4|4082.6|4076.5|30
1648119000000|2022-03-24 10:50:00|4085.3|4076.8|4084.4|4078.4|4085.6|4079.6|4082.9|4076.5|24
1648119300000|2022-03-24 10:55:00|4084.5|4076.3|4075.1|4069.1|4084.5|4076.3|4072.9|4066.8|61
1648119600000|2022-03-24 11:00:00|4075.4|4069.4|4085.9|4079.9|4086.1|4080.1|4075.4|4069.4|37
1648119900000|2022-03-24 11:05:00|4086.1|4080.1|4085.1|4079.1|4086.9|4080.9|4083.1|4077.1|22
1648120200000|2022-03-24 11:10:00|4085.4|4079.4|4088.6|4082.6|4088.6|4082.6|4085.1|4079.1|17
1648120500000|2022-03-24 11:15:00|4086.1|4080.1|4084.1|4078.1|4086.5|4080.1|4083.4|4075.3|29
1648120800000|2022-03-24 11:20:00|4084.4|4078.4|4086.9|4080.9|4086.9|4080.9|4083.9|4077.9|57
1648121100000|2022-03-24 11:25:00|4088.1|4082.1|4088.6|4082.6|4097.8|4091.1|4085.6|4079.6|56
1648121400000|2022-03-24 11:30:00|4088.9|4082.9|4090.6|4084.6|4094|4087.1|4084.9|4077.5|28
1648121700000|2022-03-24 11:35:00|4090.4|4084.4|4095.9|4089.9|4095.9|4089.9|4090.4|4084.3|16
1648122000000|2022-03-24 11:40:00|4094.6|4088.6|4106.5|4096.8|4106.5|4096.9|4089.1|4083.1|52
1648122300000|2022-03-24 11:45:00|4107.3|4097.5|4106.4|4100.4|4115.4|4109.4|4104.6|4097.5|52
1648122600000|2022-03-24 11:50:00|4106.9|4100.9|4112.6|4106.6|4119.3|4110.4|4106.9|4100.9|40
1648122900000|2022-03-24 11:55:00|4114.1|4108.1|4121.1|4115.1|4124|4115.6|4112.6|4106.6|49
1648123200000|2022-03-24 12:00:00|4121.4|4115.4|4117.6|4111.6|4121.4|4115.4|4116.1|4110.1|30
1648123500000|2022-03-24 12:05:00|4116.6|4110.6|4132.1|4126.1|4134.4|4128.4|4115.6|4109.6|64
1648123800000|2022-03-24 12:10:00|4130.9|4124.9|4126.1|4120.1|4135.8|4129.6|4120.6|4110.3|68
1648124100000|2022-03-24 12:15:00|4127.1|4121.1|4119.1|4113.1|4127.1|4121.1|4118.1|4111.3|28
1648124400000|2022-03-24 12:20:00|4119.9|4113.9|4122.9|4116.9|4126.4|4120.4|4119.9|4113.8|26
1648124700000|2022-03-24 12:25:00|4122.4|4116.4|4115.9|4109.9|4124.9|4118.9|4115.4|4109.4|42
1648125000000|2022-03-24 12:30:00|4115.6|4109.6|4122.1|4116.1|4122.1|4116.1|4110.3|4101.5|60
1648125300000|2022-03-24 12:35:00|4121.6|4115.6|4116.9|4110.9|4122.1|4116.1|4114.6|4108.3|61
1648125600000|2022-03-24 12:40:00|4116.6|4110.6|4115.1|4109.1|4121.9|4115.9|4114.4|4108.4|112
1648125900000|2022-03-24 12:45:00|4114.6|4108.6|4120.4|4114.4|4124.9|4118.9|4114.6|4108.6|52
1648126200000|2022-03-24 12:50:00|4119.1|4113.1|4105.6|4099.6|4124.6|4118.6|4104.6|4097.8|122
1648126500000|2022-03-24 12:55:00|4104.6|4098.6|4101.4|4095.4|4104.6|4098.6|4090.4|4084.4|95
1648126800000|2022-03-24 13:00:00|4101.6|4095.6|4102.9|4096.9|4110.4|4104.4|4098.4|4091.3|141
1648127100000|2022-03-24 13:05:00|4102.8|4096.8|4109.1|4103.1|4109.6|4103.6|4101.9|4095.8|49
1648127400000|2022-03-24 13:10:00|4108.6|4102.6|4114.9|4108.9|4120.4|4114.4|4107.4|4101.4|104
1648127700000|2022-03-24 13:15:00|4114.4|4108.4|4106.4|4100.4|4115.9|4109.9|4106.1|4100.1|72
1648128000000|2022-03-24 13:20:00|4106.1|4100.1|4102.4|4096.4|4110.4|4104.4|4098.6|4092.6|99
1648128300000|2022-03-24 13:25:00|4101.6|4095.6|4104.4|4098.4|4107.1|4101.1|4099.6|4093|66
1648128600000|2022-03-24 13:30:00|4104.6|4098.6|4111.1|4105.1|4111.6|4105.6|4100.1|4094.1|76
1648128900000|2022-03-24 13:35:00|4110.9|4104.9|4108.4|4102.4|4111.6|4105.6|4104.4|4098.4|85
1648129200000|2022-03-24 13:40:00|4108.6|4102.6|4108.1|4102.1|4112.4|4106.4|4107.1|4101.1|72
1648129500000|2022-03-24 13:45:00|4108.9|4102.9|4114.9|4108.9|4115.4|4109.4|4108.4|4102|177
1648129800000|2022-03-24 13:50:00|4115.4|4109.4|4120.1|4114.1|4125.6|4119.6|4115.4|4109.4|118
1648130100000|2022-03-24 13:55:00|4119.6|4113.6|4115.4|4109.4|4122.4|4116.4|4115.4|4109.4|79
1648130400000|2022-03-24 14:00:00|4114.9|4108.9|4112.9|4106.9|4117.1|4111.1|4110.4|4104.4|71
1648130700000|2022-03-24 14:05:00|4113.9|4107.9|4100.6|4094.6|4115.1|4109.1|4099.1|4093.1|69
1648131000000|2022-03-24 14:10:00|4100.1|4094.1|4090.8|4082.8|4101.6|4095.6|4089.3|4073.1|115
1648131300000|2022-03-24 14:15:00|4089.6|4083.6|4085.4|4079.4|4090.9|4084.9|4081.9|4075.9|101
1648131600000|2022-03-24 14:20:00|4085.6|4079.6|4074.6|4068.6|4085.6|4079.6|4049.6|4043.3|135
1648131900000|2022-03-24 14:25:00|4074.4|4068.4|4081.6|4075.6|4081.6|4075.6|4074.1|4068.1|70
1648132200000|2022-03-24 14:30:00|4081.9|4075.9|4080.9|4074.9|4090.4|4084.4|4078.9|4072.9|64
1648132500000|2022-03-24 14:35:00|4081.1|4075.1|4072.4|4066.4|4087.6|4081.6|4071.6|4065.6|86
1648132800000|2022-03-24 14:40:00|4072.6|4066.6|4069.4|4063.4|4074.4|4068.4|4065.9|4058.5|90
1648133100000|2022-03-24 14:45:00|4069.1|4063.1|4059.4|4053.4|4069.4|4063.4|4055.3|4045.3|63
1648133400000|2022-03-24 14:50:00|4059.6|4053.6|4063.9|4057.9|4068.8|4061.9|4056.1|4048.3|89
1648133700000|2022-03-24 14:55:00|4064.1|4058.1|4049.6|4043.6|4064.1|4058.1|4048.6|4042.6|220
1648134000000|2022-03-24 15:00:00|4049.1|4043.1|4051|4045|4052.3|4045.1|4038.4|4030|147
1648134300000|2022-03-24 15:05:00|4051.3|4045.3|4041.1|4035.1|4051.9|4045.9|4040.4|4034.4|175
1648134600000|2022-03-24 15:10:00|4040.9|4034.9|4042.4|4036.4|4046.5|4039|4036.4|4030.3|139
1648134900000|2022-03-24 15:15:00|4041.1|4035.1|4041.1|4035.1|4055|4048.9|4038.5|4031.8|139
1648135200000|2022-03-24 15:20:00|4040.4|4034.4|4047.6|4041.6|4052.6|4046.6|4039.1|4033.1|104
1648135500000|2022-03-24 15:25:00|4047.4|4041.4|4037.6|4031.6|4050.9|4044.9|4036.9|4030.9|52
1648135800000|2022-03-24 15:30:00|4037.1|4031.1|4017.4|4011.4|4039.6|4033.6|4008.6|3999|103
1648136100000|2022-03-24 15:35:00|4016.9|4010.9|4028.9|4022.9|4029.6|4023.6|4016.9|4010.9|71
1648136400000|2022-03-24 15:40:00|4028.4|4022.4|4030.4|4024.4|4044.4|4038.4|4026.4|4020.4|140
1648136700000|2022-03-24 15:45:00|4030.6|4024.6|4026.1|4020.1|4037.5|4031.5|4026.1|4020.1|104
1648137000000|2022-03-24 15:50:00|4026.4|4020.4|4030.9|4024.9|4034.4|4028.4|4025.6|4019.6|71
1648137300000|2022-03-24 15:55:00|4030.4|4024.4|4049|4041|4049|4041|4028.4|4022.4|148
1648137600000|2022-03-24 16:00:00|4047.6|4041.6|4043.9|4037.9|4049.6|4043.6|4042.9|4036.9|55
1648137900000|2022-03-24 16:05:00|4044.4|4038.4|4045.9|4039.9|4047.1|4041.1|4042.6|4036.6|60
1648138200000|2022-03-24 16:10:00|4045.6|4039.6|4045.4|4039.4|4046.9|4040.9|4044.6|4038.6|21
1648138500000|2022-03-24 16:15:00|4045.1|4039.1|4046.6|4040.6|4047.1|4041.1|4043.6|4037.6|18
1648138800000|2022-03-24 16:20:00|4047.4|4041.4|4051.1|4045.1|4052.4|4046.4|4044.9|4038.9|43
1648139100000|2022-03-24 16:25:00|4051.4|4045.4|4047.8|4038|4054.6|4048.6|4038.6|4032.6|37
1648139400000|2022-03-24 16:30:00|4044.1|4038.1|4040.1|4034.1|4046.3|4038.9|4040.1|4034.1|17
1648139700000|2022-03-24 16:35:00|4039.4|4033.4|4033.9|4027.9|4039.4|4033.4|4033.9|4027.9|20
1648140000000|2022-03-24 16:40:00|4033.6|4027.6|4026.9|4020.9|4033.6|4027.6|4026.9|4020.9|11
1648140300000|2022-03-24 16:45:00|4027.4|4021.4|4027.6|4021.6|4028.9|4022.9|4027.1|4021.1|9
1648140600000|2022-03-24 16:50:00|4027.9|4021.9|4031.9|4025.9|4031.9|4025.9|4027.6|4021.6|11
1648140900000|2022-03-24 16:55:00|4033.5|4024|4032|4022.8|4033.5|4024|4028.5|4017.8|19
1648141200000|2022-03-24 17:00:00|4032.3|4022.5|4028.5|4019.3|4032.3|4022.5|4028.5|4019.3|11
1648141500000|2022-03-24 17:05:00|4031.5|4019|4031|4021.5|4031.5|4021.5|4030.3|4019|6
1648141800000|2022-03-24 17:10:00|4031.5|4022|4030.3|4019.5|4032.5|4023|4030.3|4019.5|10
1648142100000|2022-03-24 17:15:00|4028.8|4019.3|4028.3|4018.8|4030.8|4021.5|4028.3|4018.8|6
1648142400000|2022-03-24 17:20:00|4030.5|4020|4023.5|4014|4030.5|4020|4023.5|4014|11
1648142700000|2022-03-24 17:25:00|4023.3|4013.8|4021.5|4012.3|4026.8|4015|4021.5|4009.3|19
1648143000000|2022-03-24 17:30:00|4021.8|4011.8|4021.8|4011|4021.8|4012.3|4020.3|4010.8|20
1648143300000|2022-03-24 17:35:00|4022|4011.5|4024|4014.5|4024|4014.5|4022|4011.5|13
1648143600000|2022-03-24 17:40:00|4024.5|4015|4024.8|4015.3|4024.8|4015.3|4024.3|4014.8|3
1648143900000|2022-03-24 17:45:00|4024.3|4014.8|4022|4011|4024.3|4014.8|4020.3|4010.8|21
1648144200000|2022-03-24 17:50:00|4020.3|4010.8|4022.3|4012.8|4024.8|4015|4020.3|4010.8|9
1648144500000|2022-03-24 17:55:00|4022|4008.8|4020|4010.5|4022|4010.5|4018.3|4007.5|8
1648170000000|2022-03-25 01:00:00|4022.9|4002.9|4039.3|4020.5|4043.5|4023.5|4022.9|4002.9|8
1648170300000|2022-03-25 01:05:00|4040|4021.3|4041|4022.3|4045|4026.3|4038.3|4019.5|37
1648170600000|2022-03-25 01:10:00|4042.8|4022.8|4042|4023.3|4042.8|4023.5|4038.8|4019.8|90
1648170900000|2022-03-25 01:15:00|4041|4022.3|4041.3|4022.5|4042|4023.3|4040|4021.3|13
1648171200000|2022-03-25 01:20:00|4041|4022.3|4038.8|4020|4041.8|4023|4038.3|4019|17
1648171500000|2022-03-25 01:25:00|4039.5|4020.8|4041.8|4023|4042|4023.3|4039|4020.3|26
1648171800000|2022-03-25 01:30:00|4042.5|4023.8|4043.5|4023.5|4045.5|4026.8|4042.5|4023.5|16
1648172100000|2022-03-25 01:35:00|4043.1|4023.1|4053|4034.3|4053|4034.3|4040.5|4021.8|57
1648172400000|2022-03-25 01:40:00|4054|4035.3|4059.3|4039.3|4064.5|4044.5|4054|4035.3|37
1648172700000|2022-03-25 01:45:00|4057|4038.3|4063.8|4045|4064.3|4045.3|4057|4038.3|27
1648173000000|2022-03-25 01:50:00|4063.3|4044.5|4066.8|4048|4070.5|4050.5|4063.3|4044.5|29
1648173300000|2022-03-25 01:55:00|4068|4049.3|4065.8|4047|4070|4051.3|4065.3|4046.5|33
1648173600000|2022-03-25 02:00:00|4065.3|4046.5|4068|4049.3|4071.8|4051.8|4064.3|4045.5|39
1648173900000|2022-03-25 02:05:00|4067.3|4048.5|4073|4054.3|4073|4054.3|4065.5|4046.8|9
1648174200000|2022-03-25 02:10:00|4073.5|4054.8|4077|4058.3|4078|4059.3|4073|4054.3|8
1648174500000|2022-03-25 02:15:00|4076.8|4058|4077.3|4058.5|4077.8|4059|4076.8|4058|4
1648174800000|2022-03-25 02:20:00|4078.5|4059.8|4077.3|4058.5|4078.5|4059.8|4077.3|4058.5|6
1648175400000|2022-03-25 02:30:00|4077|4058.3|4077|4058.3|4077.3|4058.5|4076.8|4058|4
1648175700000|2022-03-25 02:35:00|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077|4058.3|3
1648176000000|2022-03-25 02:40:00|4077|4058.3|4074.4|4054.4|4077.5|4058.8|4074.4|4054.4|6
1648176300000|2022-03-25 02:45:00|4074.8|4054.8|4072|4053.3|4074.8|4054.8|4072|4053.3|2
1648176600000|2022-03-25 02:50:00|4073|4054.3|4071.3|4052.5|4073|4054.3|4071.3|4052.5|3
1648176900000|2022-03-25 02:55:00|4073.1|4053.1|4075|4056.3|4077.4|4057.4|4072|4053|13
1648177200000|2022-03-25 03:00:00|4076.3|4057.5|4076.8|4058|4077.1|4058|4075|4056.3|8
1648177500000|2022-03-25 03:05:00|4077.3|4058.5|4077.3|4058.5|4078.5|4059.8|4076|4057.3|11
1648177800000|2022-03-25 03:10:00|4077.5|4058.8|4077.8|4059|4078.8|4060|4076.3|4057.5|10
1648178100000|2022-03-25 03:15:00|4076.8|4058|4084.8|4066|4086|4066|4076.5|4057.8|10
1648178400000|2022-03-25 03:20:00|4084.3|4065.5|4085.5|4066.8|4085.8|4067|4084.3|4065.5|8
1648178700000|2022-03-25 03:25:00|4086.8|4068|4084.8|4066|4091.5|4072.8|4084.8|4066|18
1648179000000|2022-03-25 03:30:00|4084.3|4065.5|4085.3|4066.5|4085.5|4066.8|4082.8|4064|13
1648179300000|2022-03-25 03:35:00|4086.3|4067.5|4085.3|4066.5|4086.4|4067.5|4084.8|4066|8
1648179600000|2022-03-25 03:40:00|4084.9|4064.9|4081.8|4063|4084.9|4065.5|4081.5|4062.8|11
1648179900000|2022-03-25 03:45:00|4082.9|4062.9|4085|4066.3|4085|4066.3|4082.9|4062.9|6
1648180500000|2022-03-25 03:55:00|4083.5|4064.8|4084|4065.3|4084|4065.3|4083.1|4063.1|5
1648180800000|2022-03-25 04:00:00|4085|4066.3|4084.5|4065.8|4086|4066.3|4084.3|4065.5|6
1648181100000|2022-03-25 04:05:00|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648181400000|2022-03-25 04:10:00|4084.5|4065.8|4085|4066.3|4085|4066.3|4084.5|4065.8|2
1648182300000|2022-03-25 04:25:00|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648182600000|2022-03-25 04:30:00|4085.3|4066.5|4083.8|4065|4085.6|4066.5|4083.8|4065|5
1648184100000|2022-03-25 04:55:00|4083.3|4064.5|4082.8|4064|4083.3|4064.5|4082.5|4063.8|3
1648184400000|2022-03-25 05:00:00|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648185600000|2022-03-25 05:20:00|4082.5|4063.8|4083.3|4064.5|4083.3|4064.5|4082.5|4063.8|2
1648185900000|2022-03-25 05:25:00|4082.5|4063.8|4082|4063.3|4082.5|4063.8|4082|4063.3|2
1648186200000|2022-03-25 05:30:00|4081.8|4063|4070.5|4051.8|4081.8|4063|4070|4051.3|13
1648186500000|2022-03-25 05:35:00|4070.8|4052|4069|4050.3|4071.5|4052.8|4069|4050.3|7
1648186800000|2022-03-25 05:40:00|4069.3|4050.5|4064.5|4045.8|4069.3|4050.5|4063.3|4044.5|17
1648187100000|2022-03-25 05:45:00|4065.3|4046.5|4055.6|4035.6|4071.3|4052.5|4054.3|4034.3|55
1648187400000|2022-03-25 05:50:00|4058|4039.3|4052.5|4033.8|4058|4039.3|4051|4031|70
1648187700000|2022-03-25 05:55:00|4053.5|4034.8|4058.8|4039.3|4060.3|4041.5|4053.5|4034.8|39
1648188000000|2022-03-25 06:00:00|4059.9|4039.9|4070.5|4051.8|4072.5|4053.8|4059.9|4039.9|26
1648188300000|2022-03-25 06:05:00|4071.5|4052.8|4073.5|4054.8|4076.3|4057.3|4071.3|4052.4|22
1648188600000|2022-03-25 06:10:00|4072.8|4054|4083.8|4063.8|4083.8|4063.8|4072.8|4054|17
1648188900000|2022-03-25 06:15:00|4082|4063.3|4079.3|4060.5|4085.5|4066.8|4079.3|4060.5|13
1648189200000|2022-03-25 06:20:00|4079|4060.3|4073|4054.3|4079|4060.3|4073|4054.3|13
1648189500000|2022-03-25 06:25:00|4072.3|4053.5|4071.3|4052.5|4073.8|4053.8|4071.3|4052.5|5
1648189800000|2022-03-25 06:30:00|4071.5|4052.8|4072.3|4053.5|4075.5|4056.8|4070|4051.3|32
1648190100000|2022-03-25 06:35:00|4072|4053.3|4071.3|4051.3|4072.3|4053.5|4069.5|4050.8|17
1648190400000|2022-03-25 06:40:00|4069.5|4050.8|4072|4053.3|4076.3|4056.3|4069.5|4050.6|26
1648190700000|2022-03-25 06:45:00|4073.3|4049.8|4069.5|4050.8|4073.3|4051|4069.4|4049.4|7
1648191000000|2022-03-25 06:50:00|4069.8|4051|4069.5|4050.8|4070.5|4051.8|4069|4050.3|5
1648191300000|2022-03-25 06:55:00|4069.3|4050.5|4070.8|4052|4072.4|4052.4|4069|4050.3|18
1648191600000|2022-03-25 07:00:00|4071|4052.3|4076.3|4057.5|4076.3|4057.5|4071|4052.3|7
1648191900000|2022-03-25 07:05:00|4075.8|4057|4074|4055.3|4075.8|4057|4074|4055.3|7
1648192200000|2022-03-25 07:10:00|4074.3|4055.5|4060.8|4042|4074.3|4055.5|4060.8|4042|6
1648192800000|2022-03-25 07:20:00|4060.5|4041.8|4060.8|4042|4060.8|4042|4060.3|4041.5|4
1648193100000|2022-03-25 07:25:00|4059.5|4040.8|4058.5|4039.8|4059.5|4040.8|4058.5|4039.8|5
1648193400000|2022-03-25 07:30:00|4057.8|4039|4057.3|4038.5|4058.5|4039.8|4057.3|4038.5|6
1648193700000|2022-03-25 07:35:00|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1648194300000|2022-03-25 07:45:00|4057|4038.3|4072.8|4054|4072.8|4054|4057|4038.3|22
1648194600000|2022-03-25 07:50:00|4073.3|4054.5|4069.3|4049.3|4073.3|4054.5|4067|4048.3|39
1648194900000|2022-03-25 07:55:00|4070.6|4050.6|4066.3|4056|4070.6|4061.4|4061.1|4049.5|74
1648195200000|2022-03-25 08:00:00|4062.1|4056.1|4061.6|4055.6|4072|4064.4|4061.1|4055.1|30
1648195500000|2022-03-25 08:05:00|4061.1|4055.1|4060.9|4054.9|4066.5|4059.6|4060.9|4054.9|31
1648195800000|2022-03-25 08:10:00|4060.6|4054.6|4061.1|4055.1|4064.8|4058.6|4058.9|4052.9|41
1648196100000|2022-03-25 08:15:00|4060.6|4054.6|4056.4|4050.4|4060.8|4054.6|4056.1|4050.1|20
1648196400000|2022-03-25 08:20:00|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4053.4|4047.4|15
1648196700000|2022-03-25 08:25:00|4056.1|4050.1|4056.6|4050.6|4059.4|4053.4|4054.6|4048.6|21
1648197000000|2022-03-25 08:30:00|4057.6|4051.6|4057.9|4051.9|4059.9|4053.9|4053.6|4047.6|30
1648197300000|2022-03-25 08:35:00|4058.1|4052.1|4055.6|4049.6|4058.1|4052.1|4054.9|4048.9|13
1648197600000|2022-03-25 08:40:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4053.6|4047.6|24
1648197900000|2022-03-25 08:45:00|4054.6|4048.6|4054.6|4048.6|4059|4052.1|4054.6|4048.6|23
1648198200000|2022-03-25 08:50:00|4055.4|4049.4|4040.1|4034.1|4059.1|4053.1|4040.1|4033.3|22
1648198500000|2022-03-25 08:55:00|4042.5|4034|4051.1|4045.1|4051.6|4045.6|4042.5|4034|39
1648198800000|2022-03-25 09:00:00|4051.9|4045.9|4045.6|4039.6|4052.1|4046.1|4045.6|4039.5|24
1648199100000|2022-03-25 09:05:00|4046.9|4040.9|4047.6|4041.6|4049.1|4043.1|4043.9|4037.8|35
1648199400000|2022-03-25 09:10:00|4046.6|4040.6|4047.4|4041.4|4049.8|4042.6|4044.9|4038.9|32
1648199700000|2022-03-25 09:15:00|4047.1|4041.1|4045.6|4039.6|4047.1|4041.1|4044.1|4038.1|11
1648200000000|2022-03-25 09:20:00|4045.9|4039.9|4051.4|4045.4|4051.6|4045.6|4045.9|4039.9|20
1648200300000|2022-03-25 09:25:00|4051.1|4045.1|4048.4|4042.4|4051.1|4045.1|4046.9|4040.9|9
1648200600000|2022-03-25 09:30:00|4048.1|4042.1|4046.1|4040.1|4050.6|4044.6|4046.1|4040.1|16
1648200900000|2022-03-25 09:35:00|4045.9|4039.9|4047.4|4041.4|4047.4|4041.4|4044.9|4038.9|13
1648201200000|2022-03-25 09:40:00|4047.6|4041.6|4051.1|4045.1|4051.1|4045.1|4047.6|4041.6|13
1648201500000|2022-03-25 09:45:00|4051.4|4045.4|4051.4|4045.4|4051.9|4045.9|4050.6|4044.6|11
1648201800000|2022-03-25 09:50:00|4049.9|4043.9|4048.4|4042.4|4050|4043.9|4045.9|4039.9|15
1648202100000|2022-03-25 09:55:00|4047.9|4041.9|4046.9|4040.9|4049.1|4043.1|4046.1|4040.1|31
1648202400000|2022-03-25 10:00:00|4047.1|4041.1|4045.9|4039.9|4048.4|4042.4|4044.9|4038.9|14
1648202700000|2022-03-25 10:05:00|4046.1|4040.1|4050.1|4044.1|4050.1|4044.1|4046.1|4040.1|38
1648203000000|2022-03-25 10:10:00|4049.4|4043.4|4045.4|4039.4|4050.3|4044.1|4045.4|4039.4|28
1648203300000|2022-03-25 10:15:00|4045.6|4039.6|4046.1|4040.1|4047.9|4041.9|4045.6|4039.6|8
1648203600000|2022-03-25 10:20:00|4045.9|4039.9|4048.9|4042.9|4048.9|4042.9|4044.9|4038.9|11
1648203900000|2022-03-25 10:25:00|4049.6|4043.6|4050.6|4044.6|4050.9|4044.9|4048.9|4042.9|17
1648204200000|2022-03-25 10:30:00|4050.9|4044.9|4045.4|4039.4|4050.9|4044.9|4045.1|4039.1|19
1648204500000|2022-03-25 10:35:00|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1648204800000|2022-03-25 10:40:00|4044.9|4038.9|4045.1|4039.1|4045.9|4039.9|4044.9|4038.9|15
1648205100000|2022-03-25 10:45:00|4045.4|4039.4|4047.9|4041.9|4049.1|4043.1|4044.6|4038.6|19
1648205400000|2022-03-25 10:50:00|4046.9|4040.9|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|2
1648205700000|2022-03-25 10:55:00|4048.1|4042.1|4046.4|4040.4|4048.9|4042.9|4046.4|4040.4|5
1648206000000|2022-03-25 11:00:00|4046.9|4040.9|4044.6|4038.6|4048.4|4042.4|4044.6|4038.6|13
1648206300000|2022-03-25 11:05:00|4044.4|4038.4|4045.6|4039.6|4050.6|4044.6|4043.6|4037.6|47
1648206600000|2022-03-25 11:10:00|4045.4|4039.4|4045.6|4039.6|4045.9|4039.9|4044.9|4038.9|5
1648206900000|2022-03-25 11:15:00|4045.9|4039.9|4049.9|4043.9|4050.6|4044.6|4045.9|4039.9|13
1648207200000|2022-03-25 11:20:00|4049.4|4043.4|4047.9|4041.9|4052.1|4046.1|4047.9|4041.9|9
1648207500000|2022-03-25 11:25:00|4047.6|4041.6|4046.4|4040.4|4047.6|4041.6|4046.1|4040.1|5
1648207800000|2022-03-25 11:30:00|4048.5|4040.3|4054.9|4048.9|4055.6|4049.6|4046.6|4040.3|41
1648208100000|2022-03-25 11:35:00|4057.9|4051.9|4069.1|4063.1|4071.8|4064.8|4056.9|4050.9|57
1648208400000|2022-03-25 11:40:00|4070.1|4064.1|4072.1|4066.1|4075.5|4067.6|4068.4|4062.4|27
1648208700000|2022-03-25 11:45:00|4070.9|4064.9|4074.1|4068.1|4083|4074.8|4070.9|4064.9|40
1648209000000|2022-03-25 11:50:00|4074.6|4068.6|4070.9|4064.9|4074.9|4068.9|4070.9|4064.5|15
1648209300000|2022-03-25 11:55:00|4070.6|4064.6|4070.9|4064.9|4071.6|4065.6|4070.1|4064.1|6
1648209600000|2022-03-25 12:00:00|4070.6|4064.6|4067.1|4061.1|4072.1|4066.1|4064.1|4058.1|29
1648209900000|2022-03-25 12:05:00|4067.9|4061.9|4070.9|4064.9|4073|4065.6|4066.4|4060.4|26
1648210200000|2022-03-25 12:10:00|4070.6|4064.6|4066.5|4060.5|4072.5|4066.4|4066.5|4060.5|14
1648210500000|2022-03-25 12:15:00|4067.3|4055.8|4064.6|4058.6|4067.3|4060.9|4061.6|4053|31
1648210800000|2022-03-25 12:20:00|4064.8|4055.8|4060.4|4054.4|4064.8|4055.9|4058.3|4049.8|20
1648211100000|2022-03-25 12:25:00|4061.1|4055.1|4055.6|4049.6|4062.4|4056.4|4053.4|4047.4|38
1648211400000|2022-03-25 12:30:00|4055.9|4049.9|4057.1|4051.1|4064.4|4058.4|4055.9|4049.9|39
1648211700000|2022-03-25 12:35:00|4059.8|4051|4057.6|4051.6|4062.4|4056.4|4057.4|4050.5|24
1648212000000|2022-03-25 12:40:00|4057.9|4051.9|4058.6|4052.6|4060.1|4054.1|4056.4|4050.4|16
1648212300000|2022-03-25 12:45:00|4059.1|4053.1|4061.9|4055.9|4062.9|4056.9|4055.6|4049.6|45
1648212600000|2022-03-25 12:50:00|4061.4|4055.4|4062.3|4056.3|4066.3|4058.9|4055.6|4049.6|35
1648212900000|2022-03-25 12:55:00|4063|4057|4063.1|4057.1|4066.6|4060.6|4060.9|4054.9|75
1648213200000|2022-03-25 13:00:00|4062.6|4056.6|4058.4|4052.4|4062.6|4056.6|4048.8|4042.3|222
1648213500000|2022-03-25 13:05:00|4058.1|4052.1|4060.4|4054.4|4061.9|4055.9|4057.4|4051.4|113
1648213800000|2022-03-25 13:10:00|4060.6|4054.6|4062.4|4056.4|4064.9|4058.9|4054.9|4048.9|85
1648214100000|2022-03-25 13:15:00|4062.1|4056.1|4065.9|4059.9|4066.4|4060.4|4058.4|4052.4|76
1648214400000|2022-03-25 13:20:00|4065.6|4059.6|4062.9|4056.9|4065.6|4059.6|4061.1|4055.1|59
1648214700000|2022-03-25 13:25:00|4062.6|4056.6|4058.6|4052.6|4062.6|4056.6|4058.4|4052.4|67
1648215000000|2022-03-25 13:30:00|4058.9|4052.9|4070.1|4064.1|4072.8|4066.6|4058.9|4052.9|74
1648215300000|2022-03-25 13:35:00|4070.4|4064.4|4072.6|4066.6|4073.9|4067.9|4067.1|4061.1|65
1648215600000|2022-03-25 13:40:00|4073.9|4067.9|4068.4|4062.4|4074.1|4068.1|4068.1|4062.1|42
1648215900000|2022-03-25 13:45:00|4068.6|4062.6|4071.1|4065.1|4076.1|4070.1|4068.1|4062.1|64
1648216200000|2022-03-25 13:50:00|4071.4|4065.4|4073.6|4067.6|4076.4|4070.4|4071.4|4065.4|59
1648216500000|2022-03-25 13:55:00|4073.4|4067.4|4066.1|4060.1|4073.9|4067.9|4065.9|4059.9|46
1648216800000|2022-03-25 14:00:00|4065.9|4059.9|4064.9|4058.9|4071.4|4065.4|4064.6|4058.6|46
1648217100000|2022-03-25 14:05:00|4063.9|4057.9|4068.4|4062.4|4068.6|4062.6|4063.9|4057.9|11
1648217400000|2022-03-25 14:10:00|4068.1|4062.1|4064.4|4058.4|4073.4|4067.4|4063.4|4057.4|34
1648217700000|2022-03-25 14:15:00|4064.1|4058.1|4065.9|4059.9|4065.9|4059.9|4064.1|4058.1|19
1648218000000|2022-03-25 14:20:00|4065.6|4059.6|4071.4|4065.4|4071.9|4065.9|4061.3|4053.3|51
1648218300000|2022-03-25 14:25:00|4072.4|4066.4|4076.1|4070.1|4079.1|4073.1|4071.1|4065.1|51
1648218600000|2022-03-25 14:30:00|4076.9|4070.9|4078.1|4072.1|4080|4074|4076.1|4070.1|30
1648218900000|2022-03-25 14:35:00|4077.9|4071.9|4079.6|4073.6|4079.9|4073.9|4077.1|4071.1|20
1648219200000|2022-03-25 14:40:00|4079.4|4073.4|4075.9|4069.9|4079.4|4073.4|4074.9|4068.9|40
1648219500000|2022-03-25 14:45:00|4076.1|4070.1|4075.9|4069.9|4077.6|4071.6|4074.6|4068.6|29
1648219800000|2022-03-25 14:50:00|4075.8|4067.3|4066.6|4060.6|4075.8|4068.1|4066.1|4060.1|74
1648220100000|2022-03-25 14:55:00|4067.4|4061.4|4066.9|4060.9|4072.1|4066.1|4065.6|4058.8|54
1648220400000|2022-03-25 15:00:00|4066.4|4060.4|4072.1|4066.1|4073.1|4067.1|4064.6|4058.6|66
1648220700000|2022-03-25 15:05:00|4071.6|4065.6|4074.1|4068.1|4076.6|4070.6|4070.9|4064.9|46
1648221000000|2022-03-25 15:10:00|4073.9|4067.9|4070.4|4064.4|4073.9|4067.9|4068.9|4062.9|34
1648221300000|2022-03-25 15:15:00|4071.1|4065.1|4069.6|4063.6|4071.9|4065.9|4069.6|4063.6|13
1648221600000|2022-03-25 15:20:00|4069.4|4063.4|4076.4|4070.4|4076.4|4070.4|4068.6|4062.6|56
1648221900000|2022-03-25 15:25:00|4076.6|4070.6|4076.9|4070.9|4077.6|4071.6|4076.1|4070.1|12
1648222200000|2022-03-25 15:30:00|4076.6|4070.6|4080.1|4074.1|4080.4|4074.4|4075.9|4069.9|51
1648222500000|2022-03-25 15:35:00|4080.4|4074.4|4072.1|4066.1|4081.6|4075.6|4072.1|4066.1|42
1648222800000|2022-03-25 15:40:00|4071.4|4065.4|4066.9|4060.9|4071.4|4065.4|4063.9|4057.9|40
1648223100000|2022-03-25 15:45:00|4066.6|4060.6|4067.1|4061.1|4068.6|4062.6|4064.1|4058.1|35
1648223400000|2022-03-25 15:50:00|4066.9|4060.9|4072.4|4066.4|4072.4|4066.4|4064.1|4058.1|33
1648223700000|2022-03-25 15:55:00|4072.9|4066.9|4065.9|4059.9|4074.5|4068.4|4063.9|4057.9|48
1648224000000|2022-03-25 16:00:00|4066.4|4060.4|4066.1|4060.1|4067.9|4061.9|4065.4|4059.4|26
1648224300000|2022-03-25 16:05:00|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.1|4060.1|10
1648224600000|2022-03-25 16:10:00|4067.6|4061.6|4068.6|4062.6|4069.6|4063.6|4067.6|4061.6|10
1648224900000|2022-03-25 16:15:00|4068.9|4062.9|4069.4|4063.4|4071.1|4065.1|4068.4|4062.4|22
1648225200000|2022-03-25 16:20:00|4069.1|4063.1|4070.6|4064.6|4071.4|4065.4|4068.9|4062.9|22
1648225500000|2022-03-25 16:25:00|4071.1|4065.1|4072.9|4066.9|4072.9|4066.9|4070.9|4064.9|9
1648225800000|2022-03-25 16:30:00|4073.9|4067.9|4074.6|4068.6|4076.5|4070.4|4072.4|4066.4|15
1648226100000|2022-03-25 16:35:00|4074.4|4068.4|4068.8|4062.8|4074.6|4068.6|4068.8|4062.8|9
1648226400000|2022-03-25 16:40:00|4068.9|4062.9|4069.1|4063.1|4071.1|4065.1|4066.6|4060.6|19
1648226700000|2022-03-25 16:45:00|4068.9|4062.9|4075.4|4069.4|4081.3|4072.4|4068.9|4062.9|44
1648227000000|2022-03-25 16:50:00|4076.4|4070.4|4077.6|4071.6|4078.9|4072.9|4076.1|4070.1|8
1648227300000|2022-03-25 16:55:00|4077.9|4071.9|4077|4067.5|4080.5|4071.9|4075.8|4066.5|19
1648227600000|2022-03-25 17:00:00|4077.3|4067.8|4077.3|4067.8|4077.5|4068.3|4075|4064.3|10
1648227900000|2022-03-25 17:05:00|4076.3|4066.8|4077.5|4068.3|4077.5|4068.3|4076.3|4066.8|4
1648228200000|2022-03-25 17:10:00|4077.3|4068|4078|4068.8|4078|4068.8|4077.3|4068|3
1648228500000|2022-03-25 17:15:00|4077.3|4068|4077.3|4068|4077.3|4068|4077.3|4068|1
1648228800000|2022-03-25 17:20:00|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648229100000|2022-03-25 17:25:00|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648229400000|2022-03-25 17:30:00|4077.8|4068.3|4077.5|4068|4077.8|4068.3|4077.5|4068|2
1648229700000|2022-03-25 17:35:00|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648230000000|2022-03-25 17:40:00|4077.3|4066.5|4077.3|4067.8|4077.3|4067.8|4077|4066.5|5
1648230300000|2022-03-25 17:45:00|4078|4068.8|4081.8|4070.8|4082.3|4070.8|4077|4067.5|11
1648230600000|2022-03-25 17:50:00|4080.3|4071.3|4078|4068.8|4080.5|4071.3|4078|4068.8|8
1648230900000|2022-03-25 17:55:00|4077.5|4068|4079.8|4070.5|4080.3|4071|4077.5|4066.8|11
1648425600000|2022-03-28 00:00:00|4085.6|4065.6|4076.8|4058|4085.6|4065.6|4076.8|4058|8
1648425900000|2022-03-28 00:05:00|4076|4057.3|4073.3|4054.5|4076|4057.3|4073.3|4054.5|6
1648426200000|2022-03-28 00:10:00|4072.5|4053.8|4062.5|4043.8|4072.5|4053.8|4062.3|4043.5|12
1648426500000|2022-03-28 00:15:00|4062|4043.3|4059.8|4041|4062|4043.3|4059.1|4039.1|12
1648426800000|2022-03-28 00:20:00|4059.5|4039.5|4062.5|4043.8|4062.5|4043.8|4059.5|4039.5|5
1648427100000|2022-03-28 00:25:00|4063.3|4044.5|4064|4045.3|4064|4045.3|4063.3|4044.5|3
1648428000000|2022-03-28 00:40:00|4064.5|4045.8|4064.8|4046|4064.8|4046|4064.5|4045.8|2
1648428300000|2022-03-28 00:45:00|4065.3|4046.5|4065.5|4046.8|4065.5|4046.8|4065.3|4046.5|2
1648428900000|2022-03-28 00:55:00|4066|4047.3|4067|4048.3|4067|4048.3|4065.8|4047|3
1648429200000|2022-03-28 01:00:00|4065.8|4047|4062.5|4043.8|4066.8|4048|4061.3|4041.4|42
1648429500000|2022-03-28 01:05:00|4061.5|4042.8|4062.3|4043.5|4063.1|4043.5|4051|4032.3|25
1648429800000|2022-03-28 01:10:00|4062.8|4044|4061.3|4042.5|4064.8|4044.8|4058.5|4039.8|38
1648430100000|2022-03-28 01:15:00|4060.5|4041.8|4061.3|4042.5|4061.3|4042.5|4060.5|4041.8|2
1648430400000|2022-03-28 01:20:00|4060.5|4041.8|4060.5|4041.8|4061.5|4042.8|4058.8|4040|24
1648430700000|2022-03-28 01:25:00|4061.3|4042.5|4062.3|4043.5|4063|4044.3|4061.3|4042.5|8
1648431000000|2022-03-28 01:30:00|4062|4043.3|4063.5|4044.8|4064.3|4045.5|4062|4043.3|4
1648431300000|2022-03-28 01:35:00|4064|4045.3|4063.8|4045|4064.8|4046|4061|4042.3|10
1648431600000|2022-03-28 01:40:00|4063|4044.3|4062|4043.3|4063|4044.3|4062|4043.3|3
1648431900000|2022-03-28 01:45:00|4061.8|4043|4061.3|4042.5|4062.3|4043.5|4060.5|4041.8|8
1648432200000|2022-03-28 01:50:00|4060.8|4042|4060.8|4042|4061.3|4042.5|4060|4041.3|7
1648432500000|2022-03-28 01:55:00|4059.8|4041|4055.8|4037|4060.5|4041.8|4055|4036.3|12
1648432800000|2022-03-28 02:00:00|4055|4036.3|4052|4033.3|4055|4036.3|4050|4030|17
1648433100000|2022-03-28 02:05:00|4051.8|4033|4051.8|4033|4052|4033.3|4050.3|4031.5|10
1648433400000|2022-03-28 02:10:00|4052|4033.3|4052.3|4033.5|4054|4035.3|4052|4033.3|5
1648434600000|2022-03-28 02:30:00|4054|4035.3|4057.5|4038.8|4057.5|4038.8|4054|4035.3|42
1648434900000|2022-03-28 02:35:00|4056.8|4038|4063.3|4044.5|4063.3|4044.5|4056.5|4036.5|33
1648435200000|2022-03-28 02:40:00|4064|4045.3|4065|4046.3|4065.5|4046.8|4061.5|4041.9|51
1648435500000|2022-03-28 02:45:00|4066|4047.3|4066.3|4047.5|4067.5|4048.8|4064|4044|20
1648435800000|2022-03-28 02:50:00|4066|4047.3|4068.5|4048.5|4073|4053|4064|4044|22
1648436100000|2022-03-28 02:55:00|4069.8|4051|4070.3|4051.5|4070.3|4051.5|4069.8|4051|3
1648436400000|2022-03-28 03:00:00|4070.5|4051.8|4074.5|4055.8|4074.9|4055.8|4070.5|4051.8|5
1648436700000|2022-03-28 03:05:00|4074|4055.3|4083.8|4065|4084.8|4065.8|4070.8|4051.5|26
1648437000000|2022-03-28 03:10:00|4084.5|4065.8|4086.3|4067.5|4087.3|4068.5|4084|4065.3|13
1648437300000|2022-03-28 03:15:00|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.3|4066.5|3
1648437600000|2022-03-28 03:20:00|4085|4066.3|4078.5|4059.8|4086.3|4066.8|4077.8|4059|29
1648437900000|2022-03-28 03:25:00|4076.9|4056.9|4070.5|4051.8|4076.9|4056.9|4070.5|4051.8|7
1648438200000|2022-03-28 03:30:00|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648438800000|2022-03-28 03:40:00|4071.5|4052.8|4071.8|4051.8|4072.6|4053.3|4070|4051.3|30
1648439100000|2022-03-28 03:45:00|4070.3|4051.5|4071.8|4052.8|4074.4|4055|4070|4051.3|52
1648439400000|2022-03-28 03:50:00|4072.3|4053.5|4080|4061.3|4082|4063|4072|4053.3|46
1648439700000|2022-03-28 03:55:00|4079|4060.3|4080.3|4061.5|4082.9|4063.5|4077|4058.3|50
1648440000000|2022-03-28 04:00:00|4081.4|4061.4|4080.8|4062|4082.5|4063.8|4079.8|4060.8|31
1648440300000|2022-03-28 04:05:00|4081.3|4062.5|4084|4065.3|4086|4067.3|4081.3|4062.5|24
1648440600000|2022-03-28 04:10:00|4084.5|4065.8|4084.5|4065.8|4086|4067.3|4084.5|4065.8|7
1648440900000|2022-03-28 04:15:00|4085|4066.3|4085.5|4066.8|4086.8|4068|4084|4065.3|12
1648441200000|2022-03-28 04:20:00|4086.8|4068|4089|4070.3|4090.8|4071.8|4085.5|4066.8|26
1648441500000|2022-03-28 04:25:00|4087.3|4068.5|4087.3|4068.5|4090.3|4071.5|4087.3|4068.5|18
1648441800000|2022-03-28 04:30:00|4088.8|4070|4087.3|4068.5|4090.5|4071.5|4086.8|4068|21
1648442100000|2022-03-28 04:35:00|4087|4068.3|4091.1|4071.1|4091.1|4071.8|4087|4068.3|11
1648442400000|2022-03-28 04:40:00|4089.5|4070.8|4089|4070.3|4090.3|4070.8|4088.5|4069.8|11
1648442700000|2022-03-28 04:45:00|4088.3|4069.5|4097|4077|4097|4077|4087.8|4069|23
1648443000000|2022-03-28 04:50:00|4099|4080.3|4096|4077.3|4099|4080.3|4095.5|4076.8|18
1648443300000|2022-03-28 04:55:00|4095.5|4075.5|4100|4081.3|4101.8|4082.3|4095.1|4075.1|20
1648443600000|2022-03-28 05:00:00|4099.5|4080.8|4089.3|4069.5|4099.5|4080.8|4088.8|4068.8|23
1648443900000|2022-03-28 05:05:00|4089.5|4070.8|4090.5|4071.8|4093.5|4074.8|4087.3|4068.5|21
1648444200000|2022-03-28 05:10:00|4089.8|4071|4087.5|4068.8|4089.8|4071|4087|4068.3|10
1648444500000|2022-03-28 05:15:00|4087.3|4068.5|4082|4063.3|4089.8|4070.5|4081.5|4062.8|40
1648444800000|2022-03-28 05:20:00|4084|4064|4090|4071.3|4090|4071.3|4082|4063.3|32
1648445100000|2022-03-28 05:25:00|4089.5|4069.5|4072.8|4052.8|4089.5|4069.5|4056.3|4037.5|57
1648445400000|2022-03-28 05:30:00|4073.4|4053.4|4078.3|4059.5|4079.8|4061|4070.4|4050.4|45
1648445700000|2022-03-28 05:35:00|4079|4060.3|4076.3|4057.5|4079|4060.3|4074.6|4054.6|13
1648446000000|2022-03-28 05:40:00|4076.5|4057.8|4073.3|4054.5|4076.5|4057.8|4070.4|4050.4|21
1648446300000|2022-03-28 05:45:00|4073.8|4055|4072.8|4054|4073.8|4055|4071.8|4053|5
1648446600000|2022-03-28 05:50:00|4071.3|4052.5|4070.3|4051.5|4071.8|4053|4069.5|4049.5|14
1648446900000|2022-03-28 05:55:00|4071|4052.3|4074.3|4055.5|4075.8|4057|4070.3|4051.5|14
1648447200000|2022-03-28 06:00:00|4073.9|4053.9|4071.5|4052.8|4073.9|4054|4069.8|4051|21
1648447500000|2022-03-28 06:05:00|4071.3|4052.5|4069.3|4050.5|4074.6|4054.6|4069.3|4050.5|29
1648447800000|2022-03-28 06:10:00|4070.5|4051.8|4068.1|4048.1|4073.6|4054.8|4066.3|4047.5|170
1648448100000|2022-03-28 06:15:00|4068.5|4048.5|4058|4039.3|4068.8|4048.8|4056.3|4037.5|47
1648448400000|2022-03-28 06:20:00|4058.5|4039.8|4053.3|4034.5|4063.8|4043.8|4053.3|4034.5|48
1648448700000|2022-03-28 06:25:00|4054.8|4036|4052.5|4033.8|4054.8|4036|4049.5|4030.3|37
1648449000000|2022-03-28 06:30:00|4052|4033.3|4055|4036.3|4061.5|4042.8|4052|4033.3|26
1648449300000|2022-03-28 06:35:00|4054.3|4035.5|4051.8|4033|4054.5|4035.8|4050|4031.3|12
1648449600000|2022-03-28 06:40:00|4051.3|4032.5|4054|4035.3|4054.5|4035.8|4051.3|4032.5|11
1648449900000|2022-03-28 06:45:00|4054.8|4036|4064.5|4045.8|4065.8|4045.8|4054.8|4036|36
1648450200000|2022-03-28 06:50:00|4065.3|4046.5|4069.5|4050.8|4070|4051.3|4060|4041.3|20
1648450500000|2022-03-28 06:55:00|4063.1|4057.1|4069.4|4063.4|4076.5|4068.5|4063.1|4057.1|47
1648450800000|2022-03-28 07:00:00|4068.5|4059|4055.4|4049.4|4068.5|4059|4050.4|4044|44
1648451100000|2022-03-28 07:05:00|4055|4049|4058.4|4052.4|4067.9|4061.9|4054.1|4048.1|40
1648451400000|2022-03-28 07:10:00|4058.6|4052.6|4059.1|4053.1|4060.9|4054.9|4058.6|4052.6|21
1648451700000|2022-03-28 07:15:00|4058.9|4052.9|4066.5|4060.5|4066.5|4060.5|4057.6|4051.6|34
1648452000000|2022-03-28 07:20:00|4067.4|4061.4|4058.4|4052.4|4067.4|4061.4|4056.4|4050.3|52
1648452300000|2022-03-28 07:25:00|4058.6|4052.6|4059.1|4053.1|4059.9|4053.9|4058.6|4052.6|10
1648452600000|2022-03-28 07:30:00|4058.9|4052.9|4059.4|4053.4|4059.6|4053.6|4058.9|4052.9|5
1648452900000|2022-03-28 07:35:00|4059.1|4053.1|4054.4|4048.4|4059.1|4053.1|4054.4|4048.4|14
1648453200000|2022-03-28 07:40:00|4054.1|4048.1|4058.1|4052.1|4059.4|4053.4|4054.1|4048.1|22
1648453500000|2022-03-28 07:45:00|4057.9|4051.9|4054.6|4048.6|4057.9|4051.9|4054.4|4048.4|26
1648453800000|2022-03-28 07:50:00|4054.4|4048.4|4058.1|4052.1|4058.1|4052.1|4053.9|4047.9|12
1648454100000|2022-03-28 07:55:00|4057.9|4051.9|4059.1|4053.1|4059.4|4053.4|4057.9|4051.9|3
1648454400000|2022-03-28 08:00:00|4058.9|4052.9|4061.4|4055.4|4061.4|4055.4|4058.6|4052.6|10
1648454700000|2022-03-28 08:05:00|4061.9|4055.9|4063.4|4057.4|4065.1|4059.1|4061.4|4055.4|15
1648455000000|2022-03-28 08:10:00|4063.1|4057.1|4058.9|4052.9|4064.1|4058.1|4058.9|4052.9|9
1648455300000|2022-03-28 08:15:00|4058.6|4052.6|4054.6|4048.6|4059.6|4053.6|4054.6|4048.6|29
1648455600000|2022-03-28 08:20:00|4053.9|4047.9|4062.1|4056.1|4063.1|4057.1|4053.9|4047.9|18
1648455900000|2022-03-28 08:25:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4059.1|4053.1|9
1648456200000|2022-03-28 08:30:00|4061.6|4055.6|4057.1|4051.1|4062.1|4056.1|4057.1|4051.1|17
1648456500000|2022-03-28 08:35:00|4057.4|4051.4|4056.6|4050.6|4059.3|4053.1|4056.4|4050.4|13
1648456800000|2022-03-28 08:40:00|4056.4|4050.4|4057.1|4051.1|4059.9|4053.9|4055.6|4049.6|16
1648457100000|2022-03-28 08:45:00|4057.4|4051.4|4057.1|4051.1|4058.4|4052.4|4057.1|4051.1|8
1648457400000|2022-03-28 08:50:00|4056.9|4050.9|4064.1|4058.1|4066.6|4060.6|4056.6|4050.6|34
1648457700000|2022-03-28 08:55:00|4064.4|4058.4|4061.1|4055.1|4064.4|4058.4|4060.9|4054.9|15
1648458000000|2022-03-28 09:00:00|4060.9|4054.9|4057.9|4051.9|4060.9|4054.9|4056.4|4050.4|13
1648458300000|2022-03-28 09:05:00|4056.9|4050.9|4057.4|4051.4|4057.9|4051.9|4054.1|4048.1|19
1648458600000|2022-03-28 09:10:00|4057.9|4051.9|4059.6|4053.6|4063.1|4057.1|4057.9|4051.9|15
1648458900000|2022-03-28 09:15:00|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4058.6|4052.6|7
1648459200000|2022-03-28 09:20:00|4059.4|4053.4|4058.9|4052.9|4060.6|4054.6|4058.9|4052.5|6
1648459500000|2022-03-28 09:25:00|4059.1|4053.1|4060.4|4054.4|4060.6|4054.6|4059.1|4053.1|8
1648459800000|2022-03-28 09:30:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.4|4054.4|3
1648460100000|2022-03-28 09:35:00|4060.9|4054.9|4065.9|4059.9|4066.6|4060.6|4060.9|4054.9|13
1648460400000|2022-03-28 09:40:00|4065.6|4059.6|4064.9|4058.9|4065.9|4059.9|4064.9|4058.9|3
1648460700000|2022-03-28 09:45:00|4064.4|4058.4|4067.4|4061.4|4068.6|4062.6|4063.9|4057.9|16
1648461000000|2022-03-28 09:50:00|4067.6|4061.6|4062.6|4056.6|4067.6|4061.6|4062.1|4056.1|21
1648461300000|2022-03-28 09:55:00|4062.4|4056.4|4060.6|4054.6|4063.1|4057.1|4060.6|4054.6|5
1648461600000|2022-03-28 10:00:00|4060.4|4054.4|4055.3|4049.3|4060.4|4054.4|4054.9|4048.9|21
1648461900000|2022-03-28 10:05:00|4055.6|4049.6|4054.9|4048.9|4056.6|4050.6|4054.9|4048.9|24
1648462200000|2022-03-28 10:10:00|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|27
1648462500000|2022-03-28 10:15:00|4054.6|4048.6|4055.4|4049.4|4055.6|4049.6|4053.9|4047.9|11
1648462800000|2022-03-28 10:20:00|4055.6|4049.6|4057.6|4051.6|4059.6|4053.6|4055.6|4049.6|20
1648463100000|2022-03-28 10:25:00|4058|4052|4059.1|4053.1|4059.4|4053.4|4058|4052|9
1648463400000|2022-03-28 10:30:00|4059.4|4053.4|4059.6|4053.6|4060.6|4054.6|4059.4|4053.4|6
1648463700000|2022-03-28 10:35:00|4059.4|4053.4|4058.9|4052.9|4059.6|4053.6|4058.9|4052.9|7
1648464000000|2022-03-28 10:40:00|4059.1|4053.1|4060.1|4054.1|4060.6|4054.6|4057.9|4051.9|8
1648464300000|2022-03-28 10:45:00|4060.4|4054.4|4059.4|4053.4|4060.4|4054.4|4059.4|4053.4|7
1648464600000|2022-03-28 10:50:00|4059.6|4053.6|4060.9|4054.9|4061.1|4055.1|4059.4|4053.4|8
1648464900000|2022-03-28 10:55:00|4059.9|4053.9|4061.4|4055.4|4061.9|4055.9|4059.9|4053.9|19
1648465200000|2022-03-28 11:00:00|4060.4|4054.4|4060.6|4054.6|4061.4|4055.4|4060.4|4054.4|9
1648465500000|2022-03-28 11:05:00|4060.4|4054.4|4066.4|4060.4|4066.4|4060.4|4060.4|4054.4|10
1648465800000|2022-03-28 11:10:00|4065.4|4059.4|4068.9|4062.9|4070.9|4064.9|4065.4|4059.4|18
1648466100000|2022-03-28 11:15:00|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|2
1648466400000|2022-03-28 11:20:00|4067.9|4061.9|4064.6|4058.6|4067.9|4061.9|4061.9|4055.8|11
1648466700000|2022-03-28 11:25:00|4064.9|4058.9|4060.1|4054.1|4064.9|4058.9|4059.4|4053.4|12
1648467000000|2022-03-28 11:30:00|4060.4|4054.4|4056.1|4050.1|4060.4|4054.4|4053.9|4047.9|25
1648467300000|2022-03-28 11:35:00|4055.9|4049.9|4054.9|4048.9|4057.4|4051.4|4054.9|4048.9|19
1648467600000|2022-03-28 11:40:00|4054.4|4048.4|4055.6|4049.6|4056.9|4050.9|4053.6|4047.6|13
1648467900000|2022-03-28 11:45:00|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4053.9|4047.9|24
1648468200000|2022-03-28 11:50:00|4057.4|4051.4|4056.9|4050.9|4058.4|4052.4|4053.9|4047.9|23
1648468500000|2022-03-28 11:55:00|4057.4|4051.4|4058.1|4052.1|4064|4058|4057.4|4051.4|42
1648468800000|2022-03-28 12:00:00|4058.9|4052.9|4059.1|4053.1|4059.4|4053.4|4057.6|4051.6|8
1648469100000|2022-03-28 12:05:00|4057.9|4051.9|4057.6|4051.6|4059.1|4053.1|4057.4|4051.4|6
1648469400000|2022-03-28 12:10:00|4057.9|4051.9|4062.1|4056.1|4062.6|4056.6|4057.6|4051.6|21
1648469700000|2022-03-28 12:15:00|4062.5|4056.5|4061.6|4055.6|4063.1|4057.1|4059.4|4053.3|15
1648470000000|2022-03-28 12:20:00|4061.4|4055.4|4058.9|4052.9|4061.4|4055.4|4058.9|4052.9|9
1648470300000|2022-03-28 12:25:00|4060.8|4052.8|4059.6|4053.6|4061.6|4055.6|4059.1|4052.8|16
1648470600000|2022-03-28 12:30:00|4059.9|4053.9|4061.1|4055.1|4061.6|4055.6|4059.9|4053.9|9
1648470900000|2022-03-28 12:35:00|4060.9|4054.9|4057.6|4051.6|4061.1|4055.1|4056.4|4050.4|25
1648471200000|2022-03-28 12:40:00|4058.1|4052.1|4058.6|4052.6|4059.4|4053.4|4058.1|4052.1|10
1648471500000|2022-03-28 12:45:00|4059.6|4053.6|4058.4|4052.4|4060.1|4054.1|4057.9|4051.9|13
1648471800000|2022-03-28 12:50:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|3
1648472100000|2022-03-28 12:55:00|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4055.1|4049.1|16
1648472400000|2022-03-28 13:00:00|4058.9|4052.9|4062.4|4056.4|4066.4|4060.4|4055.1|4049.1|134
1648472700000|2022-03-28 13:05:00|4061.6|4055.6|4063.9|4057.9|4070.4|4064.4|4060.9|4054.9|168
1648473000000|2022-03-28 13:10:00|4064.1|4058.1|4064.9|4058.9|4069.1|4063.1|4063.1|4057.1|147
1648473300000|2022-03-28 13:15:00|4065.4|4059.4|4067.4|4061.4|4070.9|4064.9|4065.4|4059.4|60
1648473600000|2022-03-28 13:20:00|4068.4|4062.4|4069.4|4063.4|4070.9|4064.9|4068.4|4062.4|28
1648473900000|2022-03-28 13:25:00|4069.1|4063.1|4070.1|4064.1|4078|4069.9|4067.1|4061.1|64
1648474200000|2022-03-28 13:30:00|4069.9|4063.9|4066.4|4060.4|4070.1|4064.1|4061.6|4055|82
1648474500000|2022-03-28 13:35:00|4066.5|4057.5|4055.3|4049.3|4066.5|4058.3|4054.4|4048.4|52
1648474800000|2022-03-28 13:40:00|4054.6|4048.6|4066.9|4060.9|4066.9|4060.9|4054.6|4048.6|72
1648475100000|2022-03-28 13:45:00|4067.1|4061.1|4066.1|4060.1|4067.4|4061.4|4061.6|4055.6|66
1648475400000|2022-03-28 13:50:00|4066.6|4060.6|4061.9|4055.9|4066.8|4060.6|4059.4|4053.4|42
1648475700000|2022-03-28 13:55:00|4062.1|4056.1|4069.9|4063.9|4070.9|4064.9|4060.9|4054.9|43
1648476000000|2022-03-28 14:00:00|4070.1|4064.1|4068.1|4062.1|4070.1|4064.1|4061.6|4055.6|62
1648476300000|2022-03-28 14:05:00|4067.9|4061.9|4071.9|4065.9|4074.1|4068.1|4065.6|4059.6|58
1648476600000|2022-03-28 14:10:00|4072.6|4066.6|4082.1|4076.1|4083.6|4077.6|4071.6|4065.6|87
1648476900000|2022-03-28 14:15:00|4082.4|4076.4|4081.6|4075.6|4085.6|4079.6|4081.1|4075.1|37
1648477200000|2022-03-28 14:20:00|4082.1|4076.1|4086.1|4080.1|4088.6|4082.6|4082.1|4076.1|46
1648477500000|2022-03-28 14:25:00|4086.6|4080.6|4086.6|4080.6|4089.4|4083.4|4086.4|4080.4|30
1648477800000|2022-03-28 14:30:00|4086.4|4080.4|4086.9|4080.9|4089.6|4083.6|4085.9|4079.9|29
1648478100000|2022-03-28 14:35:00|4087.9|4081.9|4088.9|4082.9|4088.9|4082.9|4084.5|4078.5|34
1648478400000|2022-03-28 14:40:00|4088.6|4082.6|4089.1|4083.1|4091.6|4085.6|4087.9|4081.8|28
1648478700000|2022-03-28 14:45:00|4088.4|4082.4|4080.4|4074.4|4088.4|4082.4|4078.9|4072.9|24
1648479000000|2022-03-28 14:50:00|4080.1|4074.1|4088.1|4082.1|4089.1|4083.1|4078.4|4072.4|65
1648479300000|2022-03-28 14:55:00|4090|4082|4091.9|4085.9|4092.9|4086.9|4089.6|4082|67
1648479600000|2022-03-28 15:00:00|4091.4|4085.4|4093.1|4087.1|4094.8|4088.1|4090.9|4084.9|79
1648479900000|2022-03-28 15:05:00|4093.4|4087.4|4092.6|4086.6|4093.6|4087.6|4090.6|4084.6|33
1648480200000|2022-03-28 15:10:00|4093.1|4087.1|4092.1|4086.1|4096.8|4089.9|4092.1|4086.1|23
1648480500000|2022-03-28 15:15:00|4091.9|4085.9|4091.6|4085.6|4093.9|4087.9|4091.6|4085.6|19
1648480800000|2022-03-28 15:20:00|4091.4|4085.4|4087.4|4081.4|4091.6|4085.6|4087.4|4081.4|19
1648481100000|2022-03-28 15:25:00|4086.9|4080.9|4082.4|4076.4|4087.4|4081.4|4080.9|4074.9|18
1648481400000|2022-03-28 15:30:00|4082.1|4076.1|4084.9|4078.9|4087.8|4081.6|4082.1|4076.1|22
1648481700000|2022-03-28 15:35:00|4083.6|4077.6|4085.6|4079.6|4086.4|4080.4|4082.9|4076.9|13
1648482000000|2022-03-28 15:40:00|4086.1|4080.1|4087.1|4081.1|4087.9|4081.9|4085.1|4079.1|12
1648482300000|2022-03-28 15:45:00|4087.4|4081.4|4093.4|4087.4|4096|4087.6|4087.4|4081.4|22
1648482600000|2022-03-28 15:50:00|4093.9|4087.9|4096.1|4090.1|4096.1|4090.1|4093.9|4087.9|7
1648482900000|2022-03-28 15:55:00|4095.6|4089.6|4089.4|4083.4|4095.6|4089.6|4089.4|4083.4|17
1648483200000|2022-03-28 16:00:00|4089.1|4083.1|4092.9|4086.9|4094.4|4088.4|4089.1|4083|22
1648483500000|2022-03-28 16:05:00|4092.4|4086.4|4089.8|4080.8|4092.5|4086.4|4089.8|4080.8|8
1648483800000|2022-03-28 16:10:00|4086.9|4080.9|4085.9|4079.9|4088.8|4082.6|4085.9|4079.9|7
1648484100000|2022-03-28 16:15:00|4087.4|4081.4|4087.4|4081.4|4087.5|4081.4|4086.9|4079.3|4
1648484400000|2022-03-28 16:20:00|4087.9|4081.9|4087.9|4081.9|4088.4|4082.4|4087.9|4081.9|5
1648484700000|2022-03-28 16:25:00|4088.1|4082.1|4087.6|4081.6|4088.4|4082.4|4087.6|4081.6|4
1648485000000|2022-03-28 16:30:00|4088.1|4082.1|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|3
1648485300000|2022-03-28 16:35:00|4087.4|4081.4|4087.9|4081.9|4087.9|4081.9|4087.4|4081.4|3
1648485600000|2022-03-28 16:40:00|4087.6|4081.6|4087.9|4081.9|4087.9|4081.9|4087.6|4081.6|2
1648485900000|2022-03-28 16:45:00|4087.6|4081.6|4087.9|4081.9|4087.9|4081.9|4087.6|4081.6|2
1648486200000|2022-03-28 16:50:00|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.6|4081.6|3
1648486500000|2022-03-28 16:55:00|4089.8|4080.3|4089.8|4080.3|4090.3|4080.8|4089.5|4080|6
1648512000000|2022-03-29 00:00:00|4101|4082.3|4099.5|4080.8|4101|4082.3|4099.5|4080.8|4
1648512300000|2022-03-29 00:05:00|4098.8|4080|4098.3|4079.5|4099|4080.3|4098.3|4079.5|4
1648512600000|2022-03-29 00:10:00|4102|4083|4099|4080.3|4102|4083|4099|4080.3|5
1648512900000|2022-03-29 00:15:00|4098.8|4080|4098.8|4080|4098.8|4080|4098.8|4080|1
1648513200000|2022-03-29 00:20:00|4099.5|4080.8|4101.5|4082.8|4102.5|4083.8|4099.5|4080.8|6
1648513500000|2022-03-29 00:25:00|4101.3|4082.5|4099.8|4081|4101.3|4082.5|4099.8|4081|3
1648513800000|2022-03-29 00:30:00|4099|4080.3|4100.5|4081.8|4100.5|4081.8|4099|4080.3|4
1648514100000|2022-03-29 00:35:00|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648515300000|2022-03-29 00:55:00|4099.8|4081|4099.3|4080.5|4099.8|4081|4099.3|4080.5|3
1648515600000|2022-03-29 01:00:00|4100|4081.3|4098.3|4079.5|4100.3|4081.5|4098.3|4079.4|12
1648515900000|2022-03-29 01:05:00|4098|4079.3|4098.5|4079.8|4099.5|4080.8|4098|4079.3|5
1648516200000|2022-03-29 01:10:00|4099.5|4080.8|4104.8|4086|4109.3|4089.8|4099.5|4080.8|27
1648516500000|2022-03-29 01:15:00|4105.5|4086.8|4113.8|4095|4114.8|4096|4105.5|4086.8|30
1648516800000|2022-03-29 01:20:00|4113|4094.3|4114.8|4096|4118.8|4098.8|4113|4093.9|21
1648517100000|2022-03-29 01:25:00|4114|4095.3|4113.5|4094.8|4115|4096.3|4113.5|4094.8|7
1648517400000|2022-03-29 01:30:00|4114.3|4095.5|4121.3|4102.5|4121.3|4102.5|4114.3|4095.5|50
1648517700000|2022-03-29 01:35:00|4122|4103.3|4118|4099.3|4134.8|4114.8|4117.5|4098.8|71
1648518000000|2022-03-29 01:40:00|4121.4|4101.4|4121.3|4102.5|4125.3|4106.5|4117|4098.3|68
1648518300000|2022-03-29 01:45:00|4121.5|4102.8|4123|4104.3|4123.3|4104.5|4121|4102.3|6
1648518600000|2022-03-29 01:50:00|4123.5|4104.8|4128|4109.3|4129.3|4110.3|4123.5|4104.8|10
1648518900000|2022-03-29 01:55:00|4128.3|4109.5|4130|4111.3|4135.3|4116.5|4128|4108|67
1648519200000|2022-03-29 02:00:00|4128.8|4110|4136|4116|4137.8|4119|4127|4108.3|62
1648519500000|2022-03-29 02:05:00|4136.5|4116.5|4134|4115.3|4140.4|4120.4|4133.3|4113.9|28
1648519800000|2022-03-29 02:10:00|4134.8|4116|4133|4114.3|4136.6|4117.3|4129.3|4110.5|26
1648520400000|2022-03-29 02:20:00|4132.5|4113.8|4132.8|4114|4132.8|4114|4132.5|4113.8|2
1648520700000|2022-03-29 02:25:00|4133|4114.3|4138|4119.3|4138|4119.3|4133|4114.3|4
1648521000000|2022-03-29 02:30:00|4137.3|4118.5|4127.8|4108.3|4137.3|4118.5|4127|4108.3|20
1648521300000|2022-03-29 02:35:00|4126.8|4108|4125|4106.3|4128.4|4109.3|4124.5|4104.5|24
1648521600000|2022-03-29 02:40:00|4126.8|4108|4122.3|4103.5|4131.6|4111.6|4122.3|4103.5|25
1648521900000|2022-03-29 02:45:00|4121.3|4102.5|4119.8|4101|4126|4106.5|4119|4100.3|34
1648522200000|2022-03-29 02:50:00|4119|4100.3|4124.3|4105.5|4125|4106.3|4118.8|4099.5|26
1648522500000|2022-03-29 02:55:00|4124|4105.3|4124|4105.3|4125.3|4106.5|4123|4104.3|10
1648522800000|2022-03-29 03:00:00|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4124|4105.3|6
1648523100000|2022-03-29 03:05:00|4125|4106.3|4125.3|4106.5|4125.3|4106.5|4125|4106.3|2
1648523400000|2022-03-29 03:10:00|4125.8|4107|4126.5|4107.8|4126.5|4107.8|4124.9|4104.9|10
1648523700000|2022-03-29 03:15:00|4125.8|4107|4114|4095.3|4125.8|4107|4114|4095.3|15
1648524000000|2022-03-29 03:20:00|4113.3|4094.5|4107.8|4089|4113.3|4094.5|4104.9|4084.9|13
1648524300000|2022-03-29 03:25:00|4107|4088.3|4110|4091.3|4110.3|4091.3|4106.5|4087.8|11
1648524600000|2022-03-29 03:30:00|4109.3|4090.5|4103|4084.3|4109.3|4090.5|4103|4084.3|11
1648524900000|2022-03-29 03:35:00|4103.8|4085|4101.3|4082.5|4103.8|4085|4097|4078.3|22
1648525200000|2022-03-29 03:40:00|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648525500000|2022-03-29 03:45:00|4100.8|4082|4101|4082.3|4102.5|4083|4100.8|4082|9
1648525800000|2022-03-29 03:50:00|4100.8|4082|4100.8|4082|4100.8|4082|4100.8|4082|1
1648526700000|2022-03-29 04:05:00|4101.8|4083|4102.8|4084|4103.8|4085|4101.8|4083|3
1648527600000|2022-03-29 04:20:00|4102.5|4083.8|4103|4084.3|4103|4084.3|4102.5|4083.8|2
1648527900000|2022-03-29 04:25:00|4103.8|4085|4102.3|4083.5|4103.8|4085|4102.3|4083.5|5
1648528200000|2022-03-29 04:30:00|4102|4083.3|4102|4083.3|4102|4083.3|4102|4083.3|1
1648528500000|2022-03-29 04:35:00|4104.3|4084.3|4124|4105.3|4124|4105.3|4104.3|4084.3|18
1648528800000|2022-03-29 04:40:00|4124.3|4105.5|4121.3|4102.5|4124.3|4105.5|4119.5|4099.5|25
1648529100000|2022-03-29 04:45:00|4120.5|4101.8|4119|4100.3|4121.8|4103|4114.3|4095.5|36
1648529400000|2022-03-29 04:50:00|4119.3|4100.5|4111|4092.3|4119.3|4100.5|4109.8|4091|13
1648529700000|2022-03-29 04:55:00|4111.3|4092.5|4111.3|4092.5|4111.8|4093|4111.3|4092.5|3
1648530000000|2022-03-29 05:00:00|4111|4092.3|4110.5|4091.8|4111|4092.3|4110.5|4091.8|2
1648530300000|2022-03-29 05:05:00|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648530900000|2022-03-29 05:15:00|4109|4090.3|4111|4092.3|4111.3|4092.5|4108.3|4089.5|7
1648531200000|2022-03-29 05:20:00|4111.8|4093|4112|4093.3|4112.5|4093.8|4111.8|4093|4
1648531500000|2022-03-29 05:25:00|4111.5|4092.8|4098|4079.3|4113.3|4094.5|4098|4079.3|13
1648531800000|2022-03-29 05:30:00|4099.8|4081|4107|4088.3|4107.8|4089|4099.8|4081|22
1648532100000|2022-03-29 05:35:00|4107.8|4089|4108|4089.3|4113|4094.3|4105.9|4085.9|22
1648532400000|2022-03-29 05:40:00|4108.5|4089.8|4105|4086.3|4109.9|4091|4104.5|4085.8|19
1648532700000|2022-03-29 05:45:00|4105.8|4087|4105.5|4086.8|4106|4087.3|4105.3|4086.5|5
1648533000000|2022-03-29 05:50:00|4106.5|4087.8|4108.5|4089.8|4108.5|4089.8|4104.3|4085.5|12
1648533300000|2022-03-29 05:55:00|4109.3|4090.5|4111|4092.3|4113.5|4094.8|4108.3|4089.5|39
1648533600000|2022-03-29 06:00:00|4110|4091.3|4105.5|4086.8|4112|4092|4105.5|4086.8|18
1648533900000|2022-03-29 06:05:00|4105.3|4086.5|4101.8|4083|4105.3|4086.5|4101|4081.1|7
1648534200000|2022-03-29 06:10:00|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648534800000|2022-03-29 06:20:00|4101.8|4083|4104.3|4085.5|4107.6|4088.3|4101.8|4083|13
1648535100000|2022-03-29 06:25:00|4103.8|4085|4103|4084.3|4104.8|4086|4101.5|4082.8|15
1648535400000|2022-03-29 06:30:00|4102.3|4083.5|4101.3|4082.5|4102.3|4083.5|4099.3|4080.5|13
1648536000000|2022-03-29 06:40:00|4102.3|4083.5|4102.5|4083.8|4102.5|4083.8|4102.3|4083.5|2
1648536300000|2022-03-29 06:45:00|4104.4|4084.4|4116|4097.3|4116|4097.3|4102.5|4083.8|18
1648536600000|2022-03-29 06:50:00|4116.5|4097.8|4112.8|4094|4116.8|4098|4111.9|4091.9|15
1648536900000|2022-03-29 06:55:00|4106.1|4100.1|4104.6|4098.6|4106.1|4100.1|4103.6|4097.6|9
1648537200000|2022-03-29 07:00:00|4104.4|4098.4|4101.9|4095.9|4108.8|4100.4|4092.1|4086.1|81
1648537500000|2022-03-29 07:05:00|4102.4|4096.4|4112.4|4106.4|4114.5|4106.6|4099.4|4093.4|62
1648537800000|2022-03-29 07:10:00|4112.6|4106.6|4123.5|4108|4128.3|4121.8|4112.6|4106.6|89
1648538100000|2022-03-29 07:15:00|4114.9|4108.9|4114.4|4108.4|4123.5|4116.5|4112.1|4100.8|65
1648538400000|2022-03-29 07:20:00|4114.6|4108.6|4122.6|4116.6|4122.6|4116.6|4114.1|4108.1|32
1648538700000|2022-03-29 07:25:00|4122.1|4116.1|4121.6|4115.6|4123.4|4117.4|4120.5|4112.5|10
1648539000000|2022-03-29 07:30:00|4121.9|4115.9|4120.9|4114.9|4121.9|4115.9|4120.3|4113.3|7
1648539300000|2022-03-29 07:35:00|4120.6|4114.6|4114.6|4108.6|4120.6|4114.6|4106.6|4100.5|43
1648539600000|2022-03-29 07:40:00|4114.4|4108.4|4119.4|4113.4|4119.5|4113.4|4114.4|4108.4|17
1648539900000|2022-03-29 07:45:00|4119.5|4110.8|4112.9|4106.9|4119.5|4112.6|4112.9|4106.3|29
1648540200000|2022-03-29 07:50:00|4112.6|4106.6|4109.6|4103.6|4112.6|4106.6|4109.4|4100.3|26
1648540500000|2022-03-29 07:55:00|4109.9|4103.9|4107.9|4101.9|4109.9|4103.9|4107.3|4100.3|15
1648540800000|2022-03-29 08:00:00|4107.4|4101.4|4110.1|4104.1|4114.4|4108.4|4107.4|4101.4|31
1648541100000|2022-03-29 08:05:00|4110.9|4104.9|4111.6|4105.6|4116.4|4110.4|4110.4|4104.4|20
1648541400000|2022-03-29 08:10:00|4111.4|4105.4|4112.4|4106.4|4112.4|4106.4|4110.4|4104.4|12
1648541700000|2022-03-29 08:15:00|4112.6|4106.6|4112.1|4106.1|4112.9|4106.9|4109.1|4103.1|15
1648542000000|2022-03-29 08:20:00|4112.4|4106.4|4113.9|4107.9|4115.9|4109.9|4112.4|4106.4|18
1648542300000|2022-03-29 08:25:00|4112.6|4106.6|4112.4|4106.4|4114.1|4108.1|4111.9|4105.9|15
1648542600000|2022-03-29 08:30:00|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4108.4|4102.4|25
1648542900000|2022-03-29 08:35:00|4113|4107|4113.4|4107.4|4117.6|4111.6|4113|4107|22
1648543200000|2022-03-29 08:40:00|4113.6|4107.6|4119.9|4113.9|4120.8|4113.9|4110.9|4104.9|24
1648543500000|2022-03-29 08:45:00|4120.4|4114.4|4119.6|4113.6|4120.4|4114.4|4117.6|4111.6|20
1648543800000|2022-03-29 08:50:00|4119.4|4113.4|4096.4|4090.4|4119.4|4113.4|4094.1|4088.1|48
1648544100000|2022-03-29 08:55:00|4095.1|4089.1|4098.1|4092.1|4098.4|4092.4|4094.9|4088.3|38
1648544400000|2022-03-29 09:00:00|4098.4|4092.4|4093.9|4087.9|4098.6|4092.6|4093.9|4087.9|45
1648544700000|2022-03-29 09:05:00|4093.6|4087.6|4093.6|4087.6|4095.1|4089.1|4093.4|4087.4|22
1648545000000|2022-03-29 09:10:00|4092.6|4086.6|4093.9|4087.9|4094.9|4088.9|4090.9|4084.9|26
1648545300000|2022-03-29 09:15:00|4094.1|4088.1|4096.9|4090.9|4096.9|4090.9|4094.1|4086.8|14
1648545600000|2022-03-29 09:20:00|4097.4|4091.4|4098.1|4092.1|4098.1|4092.1|4097.4|4091.4|6
1648545900000|2022-03-29 09:25:00|4097.6|4091.6|4095.1|4089.1|4098.1|4092.1|4095.1|4087.8|7
1648546200000|2022-03-29 09:30:00|4094.9|4088.9|4095.9|4089.9|4095.9|4089.9|4092.6|4086.6|12
1648546500000|2022-03-29 09:35:00|4096.4|4090.4|4096.1|4090.1|4096.4|4090.4|4096.1|4090.1|2
1648546800000|2022-03-29 09:40:00|4096.9|4090.9|4101.1|4095.1|4101.9|4095.9|4096.6|4090.6|48
1648547100000|2022-03-29 09:45:00|4100.9|4094.9|4096.6|4090.6|4101.4|4095.4|4095.6|4088.8|36
1648547400000|2022-03-29 09:50:00|4095.6|4089.6|4098.4|4092.4|4098.6|4092.6|4095.4|4089.4|19
1648547700000|2022-03-29 09:55:00|4098.5|4090.5|4097.9|4091.9|4098.5|4091.9|4096.9|4090.5|9
1648548000000|2022-03-29 10:00:00|4098.1|4092.1|4104.9|4098.9|4106.1|4100.1|4097.6|4091.6|26
1648548300000|2022-03-29 10:05:00|4104.6|4098.6|4107.4|4101.4|4108.4|4102.4|4104.6|4098.6|11
1648548600000|2022-03-29 10:10:00|4106.9|4100.9|4108.1|4102.1|4109.3|4103|4104.6|4098.6|22
1648548900000|2022-03-29 10:15:00|4106.9|4100.9|4103.4|4097.4|4106.9|4100.9|4101.4|4095.4|266
1648549200000|2022-03-29 10:20:00|4103.6|4097.6|4105.4|4099.4|4105.9|4099.9|4103.4|4097.4|132
1648549500000|2022-03-29 10:25:00|4104.6|4098.6|4107.9|4101.9|4107.9|4101.9|4102.6|4096.6|34
1648549800000|2022-03-29 10:30:00|4108.4|4102.4|4107.4|4101.4|4109|4102.9|4107.4|4100|14
1648550100000|2022-03-29 10:35:00|4107.6|4101.6|4108.6|4102.6|4108.9|4102.9|4107.6|4101.6|3
1648550400000|2022-03-29 10:40:00|4108.9|4102.9|4104.9|4098.9|4109.4|4103.4|4104.6|4097.8|19
1648550700000|2022-03-29 10:45:00|4103.9|4097.9|4104.4|4098.4|4107.1|4101.1|4101.9|4095.9|29
1648551000000|2022-03-29 10:50:00|4104.9|4098.9|4105.4|4099.4|4106.3|4100.1|4103.4|4097.4|19
1648551300000|2022-03-29 10:55:00|4105.1|4099.1|4100.6|4094.6|4105.1|4099.1|4099.4|4093.4|28
1648551600000|2022-03-29 11:00:00|4100.9|4094.9|4098.9|4092.9|4101.4|4095.4|4098.9|4092.9|12
1648551900000|2022-03-29 11:05:00|4099.1|4093.1|4103.4|4097.4|4103.4|4097.4|4098.4|4092.4|5
1648552200000|2022-03-29 11:10:00|4103.6|4097.6|4101.9|4095.9|4104.4|4098.4|4101.6|4094.5|29
1648552500000|2022-03-29 11:15:00|4100.6|4094.6|4098.1|4092.1|4100.6|4094.6|4098.1|4092.1|16
1648552800000|2022-03-29 11:20:00|4099.4|4093.4|4103.4|4097.4|4103.4|4097.4|4097.6|4091.6|21
1648553100000|2022-03-29 11:25:00|4102.4|4096.4|4101.6|4095.6|4103.9|4097.9|4101.6|4095.6|18
1648553400000|2022-03-29 11:30:00|4100.6|4094.6|4102.1|4096.1|4105.1|4099.1|4100.1|4094.1|27
1648553700000|2022-03-29 11:35:00|4102.6|4096.6|4103.4|4097.4|4108.5|4102.4|4101.1|4095.1|30
1648554000000|2022-03-29 11:40:00|4103.1|4097.1|4098.9|4092.9|4103.6|4097.6|4098.9|4092.9|16
1648554300000|2022-03-29 11:45:00|4099.1|4093.1|4107.1|4101.1|4109.6|4103.6|4099.1|4093.1|32
1648554600000|2022-03-29 11:50:00|4106.6|4100.6|4091.9|4085.9|4106.6|4100.6|4090.6|4084.6|88
1648554900000|2022-03-29 11:55:00|4091.6|4085.6|4097.9|4091.9|4097.9|4091.9|4090.6|4084.6|59
1648555200000|2022-03-29 12:00:00|4097.4|4091.4|4092.1|4086.1|4097.4|4091.4|4090.6|4084.6|49
1648555500000|2022-03-29 12:05:00|4092.6|4086.6|4091.1|4085.1|4095.1|4089.1|4090.9|4084.9|60
1648555800000|2022-03-29 12:10:00|4090.6|4084.6|4069.8|4061|4092.9|4086.9|4068.3|4059.5|90
1648556100000|2022-03-29 12:15:00|4070|4061.3|4092.8|4084|4094.8|4086|4070|4061.3|41
1648556400000|2022-03-29 12:20:00|4093.3|4084.5|4092.5|4083.8|4094.3|4085.5|4091.3|4081.8|34
1648556700000|2022-03-29 12:25:00|4092.3|4083.5|4095.3|4086.5|4096.3|4086.8|4092.3|4083.5|45
1648557000000|2022-03-29 12:30:00|4095|4086.3|4092.3|4083.5|4095.5|4086.8|4092.3|4081.8|26
1648557300000|2022-03-29 12:35:00|4090.8|4082|4083|4074.3|4090.8|4082|4081.8|4072.8|92
1648557600000|2022-03-29 12:40:00|4083.3|4074.5|4085.5|4076.8|4088.3|4079.5|4078|4069.3|67
1648557900000|2022-03-29 12:45:00|4084.8|4074.5|4067.5|4058.8|4084.8|4075.8|4067.5|4057.5|74
1648558200000|2022-03-29 12:50:00|4067.8|4059|4061.9|4055.9|4072.3|4063.5|4056.4|4050.4|90
1648558500000|2022-03-29 12:55:00|4062.1|4056.1|4066.1|4060.1|4073.8|4063.9|4059.9|4053.9|70
1648558800000|2022-03-29 13:00:00|4065.9|4059.9|4059.9|4053.9|4065.9|4059.9|4050.1|4040.8|152
1648559100000|2022-03-29 13:05:00|4059.6|4053.6|4065.6|4059.6|4067.4|4061.4|4055.4|4049.4|103
1648559400000|2022-03-29 13:10:00|4065.4|4059.4|4059.6|4053.6|4067.6|4061.6|4059.4|4053.4|60
1648559700000|2022-03-29 13:15:00|4058.9|4052.9|4056.4|4050.4|4064.4|4058.4|4056.4|4050.4|92
1648560000000|2022-03-29 13:20:00|4056.1|4050.1|4056.1|4050.1|4057.1|4051.1|4054.6|4048.6|39
1648560300000|2022-03-29 13:25:00|4056.4|4050.4|4057.1|4051.1|4060.6|4054.6|4055.9|4049.9|104
1648560600000|2022-03-29 13:30:00|4056.6|4050.6|4056.1|4050.1|4058.6|4052.6|4053.9|4047.9|44
1648560900000|2022-03-29 13:35:00|4054.9|4048.9|4055.4|4049.4|4058.4|4052.4|4052.9|4046.9|88
1648561200000|2022-03-29 13:40:00|4055.6|4049.6|4057.1|4051.1|4057.1|4051.1|4053.9|4047.9|76
1648561500000|2022-03-29 13:45:00|4056.6|4050.6|4055.6|4049.6|4062.6|4056.6|4055.4|4049.4|77
1648561800000|2022-03-29 13:50:00|4056.9|4050.9|4054.4|4048.4|4065.3|4058.1|4054.4|4048.4|74
1648562100000|2022-03-29 13:55:00|4054.6|4048.6|4056.6|4050.6|4057.9|4051.9|4053.6|4047.6|83
1648562400000|2022-03-29 14:00:00|4056.9|4050.9|4055.1|4049.1|4057.4|4051.4|4054.4|4048.4|67
1648562700000|2022-03-29 14:05:00|4054.6|4048.6|4054.9|4048.9|4060.1|4054.1|4053.9|4047.9|38
1648563000000|2022-03-29 14:10:00|4054.6|4048.6|4057.6|4051.6|4057.6|4051.6|4053.9|4047.9|39
1648563300000|2022-03-29 14:15:00|4058.6|4052.6|4059.1|4053.1|4064.1|4058.1|4057.9|4051.9|34
1648563600000|2022-03-29 14:20:00|4059.4|4053.4|4060.4|4054.4|4061.4|4055.4|4057.9|4051.9|38
1648563900000|2022-03-29 14:25:00|4060.1|4054.1|4059.9|4053.9|4067.6|4061.6|4058.4|4052.4|40
1648564200000|2022-03-29 14:30:00|4059.4|4053.4|4064.9|4058.9|4065.8|4059|4058.1|4052.1|23
1648564500000|2022-03-29 14:35:00|4065.6|4059.6|4056.9|4050.9|4071.4|4065.4|4056.9|4050.9|60
1648564800000|2022-03-29 14:40:00|4056.1|4050.1|4059.6|4053.6|4060.9|4054.9|4054.4|4048.4|105
1648565100000|2022-03-29 14:45:00|4059.1|4053.1|4034.4|4028.4|4060.8|4053.5|4032.5|4023.5|103
1648565400000|2022-03-29 14:50:00|4034.9|4028.9|4031.1|4025.1|4037.4|4031.4|4029.1|4023.1|71
1648565700000|2022-03-29 14:55:00|4030.6|4024.6|4032.9|4026.9|4034.9|4028.9|4026.4|4020.4|143
1648566000000|2022-03-29 15:00:00|4033.1|4027.1|4037.4|4031.4|4045.8|4036.5|4033.1|4027.1|39
1648566300000|2022-03-29 15:05:00|4039.9|4033.9|4040.1|4034.1|4042.4|4036.4|4038.4|4032.4|37
1648566600000|2022-03-29 15:10:00|4039.9|4033.9|4045.8|4039.8|4047.1|4041.1|4039.4|4033.4|43
1648566900000|2022-03-29 15:15:00|4045.6|4039.6|4043.1|4037.1|4046.4|4040.4|4042.1|4036.1|22
1648567200000|2022-03-29 15:20:00|4042.4|4036.4|4035.9|4029.9|4043.1|4037.1|4035.9|4029.8|51
1648567500000|2022-03-29 15:25:00|4036.1|4030.1|4041.9|4035.9|4042.4|4036.4|4036.1|4030.1|31
1648567800000|2022-03-29 15:30:00|4041.6|4035.6|4036.4|4030.4|4041.6|4035.6|4035.4|4026.8|17
1648568100000|2022-03-29 15:35:00|4036.6|4030.6|4035.4|4029.4|4039.5|4033.4|4032.4|4026.4|24
1648568400000|2022-03-29 15:40:00|4035.1|4029.1|4033.1|4027.1|4036|4029.6|4029.4|4023.4|64
1648568700000|2022-03-29 15:45:00|4032.9|4026.9|4033.6|4027.6|4033.6|4027.6|4032.9|4026.9|4
1648569000000|2022-03-29 15:50:00|4035.5|4027.5|4034.6|4028.6|4035.5|4029.1|4033.4|4027.3|12
1648569300000|2022-03-29 15:55:00|4034.4|4028.4|4035|4026.8|4035|4028.4|4033.1|4026.5|8
1648569600000|2022-03-29 16:00:00|4035.5|4027.5|4036.1|4030.1|4036.1|4030.1|4035.1|4027.5|9
1648569900000|2022-03-29 16:05:00|4036.4|4030.4|4038.1|4032.1|4038.3|4032.1|4035.6|4029.5|23
1648570200000|2022-03-29 16:10:00|4036.9|4030.9|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|5
1648570500000|2022-03-29 16:15:00|4036.1|4030.1|4038.6|4032.6|4039.5|4033.4|4034.4|4028.4|8
1648570800000|2022-03-29 16:20:00|4037.6|4031.6|4037.6|4031.6|4037.8|4031.6|4036.8|4029|11
1648571100000|2022-03-29 16:25:00|4038.1|4032.1|4038.1|4032.1|4038.4|4032.4|4037.4|4031.4|5
1648571400000|2022-03-29 16:30:00|4038.4|4032.4|4039.6|4033.6|4039.6|4033.6|4038.4|4032.4|7
1648571700000|2022-03-29 16:35:00|4039.9|4033.9|4043.5|4034.5|4046.5|4039.9|4039.9|4033.9|41
1648572000000|2022-03-29 16:40:00|4043.1|4037.1|4040.6|4034.6|4045|4037.4|4039.9|4033.8|46
1648572300000|2022-03-29 16:45:00|4043.3|4034.5|4038.9|4032.9|4046|4039.9|4037.4|4031.4|33
1648572600000|2022-03-29 16:50:00|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.1|4033.1|5
1648572900000|2022-03-29 16:55:00|4041.8|4032.3|4048.5|4039|4048.8|4039.3|4041.8|4032.3|19
1648598400000|2022-03-30 00:00:00|4066.8|4048|4064.5|4045.8|4066.8|4048|4064.5|4045.8|4
1648598700000|2022-03-30 00:05:00|4063.8|4045|4064.5|4045.8|4064.5|4045.8|4063.8|4045|2
1648599000000|2022-03-30 00:10:00|4065|4046.3|4063.5|4044.8|4065|4046.3|4061.5|4042.1|13
1648599300000|2022-03-30 00:15:00|4063.8|4045|4064|4045.3|4064|4045.3|4063.3|4044.5|4
1648599600000|2022-03-30 00:20:00|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648600200000|2022-03-30 00:30:00|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648600800000|2022-03-30 00:40:00|4065.8|4047|4065.8|4047|4065.8|4047|4065.8|4047|1
1648601100000|2022-03-30 00:45:00|4066|4047.3|4066.5|4047.8|4067|4048.3|4066|4047.3|3
1648601400000|2022-03-30 00:50:00|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648601700000|2022-03-30 00:55:00|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648602000000|2022-03-30 01:00:00|4067|4048.3|4067|4048.3|4070.4|4051|4064|4045.3|38
1648602300000|2022-03-30 01:05:00|4067.5|4048.8|4069.5|4050.8|4070|4051.3|4067.5|4048.8|9
1648602600000|2022-03-30 01:10:00|4068.8|4050|4067|4048.3|4068.8|4050|4063.5|4044.8|64
1648602900000|2022-03-30 01:15:00|4066.5|4047.8|4068|4049.3|4068.3|4049.5|4066.3|4047.5|6
1648603200000|2022-03-30 01:20:00|4068.8|4050|4067.5|4048.8|4069.3|4050.5|4067|4048.3|10
1648603500000|2022-03-30 01:25:00|4066.3|4047.5|4068.8|4050|4068.8|4050|4064|4044.8|14
1648603800000|2022-03-30 01:30:00|4069.5|4050.8|4068.3|4049.5|4069.5|4050.8|4067.8|4049|4
1648604100000|2022-03-30 01:35:00|4068.5|4049.8|4069|4050.3|4069|4050.3|4068.5|4049.8|2
1648604400000|2022-03-30 01:40:00|4068.8|4050|4068|4049.3|4070|4051.3|4068|4049.3|5
1648604700000|2022-03-30 01:45:00|4068.5|4049.8|4072.3|4053.5|4074.8|4056|4068.5|4049.8|32
1648605000000|2022-03-30 01:50:00|4073.5|4054.8|4076.3|4057.5|4077|4058.3|4072.3|4053.5|97
1648605300000|2022-03-30 01:55:00|4075.3|4056.5|4086.5|4067.8|4086.5|4067.8|4074.5|4055.8|125
1648605600000|2022-03-30 02:00:00|4086|4067.3|4091.8|4073|4093.5|4074.8|4085.5|4065.8|117
1648605900000|2022-03-30 02:05:00|4093|4074.3|4091.5|4072.8|4093|4074.3|4091|4071.8|33
1648606200000|2022-03-30 02:10:00|4092|4073.3|4094.5|4075.8|4095|4076.3|4090.4|4070.4|49
1648606500000|2022-03-30 02:15:00|4094.8|4076|4094.5|4075.8|4094.8|4076|4094.5|4075.8|2
1648607400000|2022-03-30 02:30:00|4095.3|4076.5|4106.8|4086.8|4106.8|4087.8|4095.3|4076.5|57
1648607700000|2022-03-30 02:35:00|4107.5|4087.5|4124|4105.3|4126.3|4107.5|4106.9|4086.9|100
1648608000000|2022-03-30 02:40:00|4124.4|4104.4|4124.9|4104.9|4131.3|4111.3|4121.8|4102.8|114
1648608300000|2022-03-30 02:45:00|4125|4105.3|4112.5|4092.5|4125.5|4106.8|4112.5|4092.5|61
1648608600000|2022-03-30 02:50:00|4111.8|4093|4109.5|4090.8|4111.8|4093|4108.5|4088.5|14
1648608900000|2022-03-30 02:55:00|4109.8|4091|4112.8|4093.5|4114|4094|4109.8|4091|11
1648609200000|2022-03-30 03:00:00|4112.3|4094|4112.3|4093.5|4113.5|4094.8|4110.3|4091.3|79
1648609500000|2022-03-30 03:05:00|4112|4093.3|4113.8|4095|4113.8|4095|4112|4093.3|8
1648609800000|2022-03-30 03:10:00|4113|4094.3|4114.8|4096|4114.8|4096|4113|4094.3|9
1648610100000|2022-03-30 03:15:00|4115|4096.3|4114.5|4095.8|4117.8|4099|4114.5|4095.8|8
1648610400000|2022-03-30 03:20:00|4113.5|4094.8|4116.8|4098|4118.1|4098.1|4113.5|4094.8|15
1648610700000|2022-03-30 03:25:00|4116.5|4097.8|4114|4095.3|4116.5|4097.8|4114|4095.3|8
1648611000000|2022-03-30 03:30:00|4114.5|4095.8|4114|4095.3|4114.5|4095.8|4112.8|4094|52
1648611300000|2022-03-30 03:35:00|4113.3|4094.5|4113|4094.3|4114.8|4096|4112.3|4093.5|64
1648611600000|2022-03-30 03:40:00|4113.8|4095|4112.8|4094|4113.8|4095|4112.8|4094|3
1648611900000|2022-03-30 03:45:00|4113.3|4094.5|4112|4093.3|4113.5|4094.5|4111.8|4092.9|11
1648612200000|2022-03-30 03:50:00|4111.5|4092.8|4111|4092.3|4111.5|4092.8|4110.8|4092|3
1648612500000|2022-03-30 03:55:00|4110.8|4090.8|4109.3|4090.5|4110.8|4091.8|4109|4090.3|12
1648612800000|2022-03-30 04:00:00|4110|4091.3|4109.3|4090|4110.8|4092|4107.5|4088.5|34
1648613100000|2022-03-30 04:05:00|4108.9|4088.9|4109|4090.3|4109.3|4090.3|4107.3|4088.5|49
1648613400000|2022-03-30 04:10:00|4109.3|4090.5|4108|4089.3|4110.5|4091.8|4108|4088.9|23
1648613700000|2022-03-30 04:15:00|4108.8|4090|4108|4089.3|4110.1|4090.1|4107.8|4089|8
1648614300000|2022-03-30 04:25:00|4108.3|4089.5|4109.3|4090.5|4109.3|4090.5|4108.3|4089.5|4
1648614600000|2022-03-30 04:30:00|4109|4090.3|4113.8|4095|4113.9|4095|4109|4090.3|11
1648614900000|2022-03-30 04:35:00|4114.8|4096|4115.3|4096.5|4115.3|4096.5|4114.8|4096|3
1648615200000|2022-03-30 04:40:00|4115.5|4096.8|4116|4097.3|4116|4097.3|4115.5|4096.8|2
1648615500000|2022-03-30 04:45:00|4116.3|4097.5|4114.8|4096|4116.3|4097.5|4114.5|4095.8|5
1648615800000|2022-03-30 04:50:00|4114|4095.3|4113.8|4095|4114|4095.3|4113.8|4095|2
1648616100000|2022-03-30 04:55:00|4113.3|4094.5|4109.8|4089.8|4113.3|4094.5|4108.3|4089.5|25
1648616400000|2022-03-30 05:00:00|4109.5|4090.8|4113.8|4095|4113.8|4095|4109.5|4090.8|7
1648616700000|2022-03-30 05:05:00|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648617000000|2022-03-30 05:10:00|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648617600000|2022-03-30 05:20:00|4113.8|4095|4114.3|4095.5|4114.3|4095.5|4113.8|4095|2
1648617900000|2022-03-30 05:25:00|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648618200000|2022-03-30 05:30:00|4114.8|4096|4123|4104.3|4125.4|4105.4|4114.8|4096|32
1648618500000|2022-03-30 05:35:00|4123.5|4104.8|4124.3|4105.5|4124.3|4105.5|4121.8|4103|6
1648618800000|2022-03-30 05:40:00|4123.5|4104.8|4123.8|4105|4124.3|4105.5|4122.8|4103.9|39
1648619100000|2022-03-30 05:45:00|4124.3|4105.5|4125.8|4107|4127|4107|4124|4105.3|6
1648619400000|2022-03-30 05:50:00|4126|4107.3|4131.3|4112.5|4131.3|4112.5|4126|4107.3|7
1648619700000|2022-03-30 05:55:00|4131.5|4112.8|4132.3|4113.5|4133.8|4115|4131.5|4112.8|13
1648620000000|2022-03-30 06:00:00|4133.3|4114.5|4131.3|4112.5|4134|4115.3|4131|4112.3|13
1648620300000|2022-03-30 06:05:00|4133|4113|4132.3|4113.5|4133.3|4114.5|4131.5|4112.8|9
1648620600000|2022-03-30 06:10:00|4132.8|4114|4133.8|4115|4137.4|4118|4132|4113.3|11
1648620900000|2022-03-30 06:15:00|4134.5|4115.8|4132.3|4113.5|4136|4117.3|4132.3|4113.5|21
1648621200000|2022-03-30 06:20:00|4131.5|4112.8|4130.3|4111.5|4131.8|4113|4129.5|4110.8|52
1648621500000|2022-03-30 06:25:00|4130.8|4112|4132.5|4113.8|4133.5|4114.8|4129.8|4111|49
1648621800000|2022-03-30 06:30:00|4131.8|4111.8|4119.6|4099.6|4131.8|4111.8|4116.5|4097.8|48
1648622100000|2022-03-30 06:35:00|4114.8|4096|4114.5|4095.8|4115.5|4096.8|4114.3|4095.5|6
1648622400000|2022-03-30 06:40:00|4115.3|4096.5|4113.8|4095|4117.6|4097.6|4113|4094.3|36
1648622700000|2022-03-30 06:45:00|4113|4094.3|4106.3|4087.5|4114.5|4095.8|4106.3|4087.5|26
1648623000000|2022-03-30 06:50:00|4108.1|4088.1|4109.3|4090.5|4113.8|4095|4108.1|4088.1|58
1648623300000|2022-03-30 06:55:00|4103.4|4097.4|4102.1|4096.1|4105.8|4099.6|4101|4094|23
1648623600000|2022-03-30 07:00:00|4102.4|4096.4|4104.4|4098.4|4107.3|4101.1|4102.4|4095.5|21
1648623900000|2022-03-30 07:05:00|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|2
1648624200000|2022-03-30 07:10:00|4103.9|4097.9|4120.3|4111|4121|4111|4103.1|4097.1|16
1648624500000|2022-03-30 07:15:00|4117.1|4111.1|4120|4114|4122.8|4115.9|4117.1|4111.1|53
1648624800000|2022-03-30 07:20:00|4119.4|4113.4|4125.4|4119.4|4125.4|4119.4|4119.1|4113.1|20
1648625100000|2022-03-30 07:25:00|4124.4|4118.4|4122.4|4116.4|4124.5|4118.4|4121.9|4114|15
1648625400000|2022-03-30 07:30:00|4122.6|4116.6|4121.9|4115.9|4125.3|4119.1|4121.9|4115.9|9
1648625700000|2022-03-30 07:35:00|4122.1|4116.1|4114.9|4108.9|4122.1|4116.1|4110.9|4104.9|23
1648626000000|2022-03-30 07:40:00|4115.1|4109.1|4115.4|4109.4|4115.8|4109.6|4113.9|4107.8|17
1648626300000|2022-03-30 07:45:00|4115.6|4109.6|4115.1|4109.1|4115.6|4109.6|4115.1|4109.1|5
1648626600000|2022-03-30 07:50:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|7
1648626900000|2022-03-30 07:55:00|4115.1|4109.1|4103.9|4097.9|4115.1|4109.1|4103.9|4095.3|21
1648627200000|2022-03-30 08:00:00|4104.1|4098.1|4098.4|4092.4|4105.6|4099.6|4098.1|4092.1|31
1648627500000|2022-03-30 08:05:00|4098.1|4092.1|4092.6|4086.6|4098.1|4092.1|4086.1|4080.1|32
1648627800000|2022-03-30 08:10:00|4092.9|4086.9|4100.4|4094.4|4100.9|4094.9|4091.9|4085.9|51
1648628100000|2022-03-30 08:15:00|4100.6|4094.6|4097.9|4091.9|4103.4|4097.4|4097.6|4091.6|45
1648628400000|2022-03-30 08:20:00|4098.1|4092.1|4103.6|4097.6|4104.1|4098.1|4097.9|4091.9|47
1648628700000|2022-03-30 08:25:00|4103.9|4097.9|4108.4|4102.4|4109.9|4103.9|4103.6|4097.6|25
1648629000000|2022-03-30 08:30:00|4108.6|4102.6|4100.9|4094.9|4108.6|4102.6|4098.6|4092.6|89
1648629300000|2022-03-30 08:35:00|4100.4|4094.4|4104.9|4098.9|4105.1|4099.1|4100.4|4094.4|30
1648629600000|2022-03-30 08:40:00|4104.6|4098.6|4103.9|4097.9|4105.5|4099.5|4103.4|4097.4|21
1648629900000|2022-03-30 08:45:00|4104.1|4098.1|4102.9|4096.9|4104.1|4098.1|4102.9|4096.9|11
1648630200000|2022-03-30 08:50:00|4103.1|4097.1|4106.1|4100.1|4107.1|4101.1|4102.4|4096.4|48
1648630500000|2022-03-30 08:55:00|4106.4|4100.4|4110.1|4104.1|4110.1|4104.1|4106.4|4100.4|14
1648630800000|2022-03-30 09:00:00|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4107.9|4101.9|12
1648631100000|2022-03-30 09:05:00|4110.4|4104.4|4115.4|4109.4|4115.4|4109.4|4110.4|4104.4|57
1648631400000|2022-03-30 09:10:00|4115.1|4109.1|4112.6|4106.6|4115.1|4109.1|4110.6|4104.6|45
1648631700000|2022-03-30 09:15:00|4112.9|4106.9|4116.6|4110.6|4116.6|4110.6|4112.1|4106.1|27
1648632000000|2022-03-30 09:20:00|4117.4|4111.4|4115.4|4109.4|4117.4|4111.4|4115.1|4109.1|15
1648632300000|2022-03-30 09:25:00|4115.1|4109.1|4115.9|4109.9|4116.6|4110.6|4112.6|4106.6|16
1648632600000|2022-03-30 09:30:00|4119.8|4109.8|4117.6|4111.6|4119.8|4112.9|4115.6|4109.6|23
1648632900000|2022-03-30 09:35:00|4117.9|4111.9|4114.4|4108.4|4118.9|4112.9|4113.4|4107.4|26
1648633200000|2022-03-30 09:40:00|4114.1|4108.1|4114.6|4108.6|4114.9|4108.9|4113.4|4107.4|13
1648633500000|2022-03-30 09:45:00|4114.4|4108.4|4113.6|4107.6|4114.4|4108.4|4112.9|4106.9|5
1648633800000|2022-03-30 09:50:00|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|3
1648634100000|2022-03-30 09:55:00|4114.1|4108.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|4
1648634400000|2022-03-30 10:00:00|4113.9|4107.9|4108.1|4102.1|4115.8|4109.6|4106.3|4097.3|66
1648634700000|2022-03-30 10:05:00|4107.9|4101.9|4106.6|4100.6|4108.8|4102.8|4106.1|4100.1|22
1648635000000|2022-03-30 10:10:00|4106.4|4100.4|4112.1|4106.1|4112.1|4106.1|4103.6|4097.6|16
1648635600000|2022-03-30 10:20:00|4112.6|4106.6|4116.4|4110.4|4117.8|4111.8|4112.6|4106.6|14
1648635900000|2022-03-30 10:25:00|4116.9|4110.9|4117.1|4111.1|4117.1|4111.1|4115.1|4109.1|22
1648636200000|2022-03-30 10:30:00|4116.6|4110.6|4118.4|4112.4|4119.4|4113.4|4113.4|4107.4|26
1648636500000|2022-03-30 10:35:00|4118.6|4112.6|4123.9|4117.9|4123.9|4117.9|4118.6|4112.6|10
1648636800000|2022-03-30 10:40:00|4122.6|4116.6|4119.9|4113.9|4122.6|4116.6|4119.6|4113.6|5
1648637100000|2022-03-30 10:45:00|4118.9|4112.9|4117.4|4111.4|4119.1|4113.1|4117.1|4111.1|8
1648637400000|2022-03-30 10:50:00|4117.6|4111.6|4115.4|4109.4|4117.6|4111.6|4113.4|4107.4|13
1648637700000|2022-03-30 10:55:00|4115.1|4109.1|4115.4|4109.4|4116.1|4110.1|4112.4|4104.5|22
1648638000000|2022-03-30 11:00:00|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|8
1648638300000|2022-03-30 11:05:00|4116.9|4110.9|4117.6|4111.6|4117.6|4111.6|4116.1|4110.1|5
1648638600000|2022-03-30 11:10:00|4118.4|4112.4|4117.4|4111.4|4121.4|4115.4|4117.4|4111.4|28
1648638900000|2022-03-30 11:15:00|4117.1|4111.1|4113.9|4107.9|4117.4|4111.4|4112.9|4106.9|20
1648639200000|2022-03-30 11:20:00|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4112.4|4106.4|5
1648639500000|2022-03-30 11:25:00|4112.9|4106.9|4110.9|4104.9|4112.9|4106.9|4110.9|4104.9|9
1648639800000|2022-03-30 11:30:00|4111.1|4105.1|4113.1|4107.1|4113.9|4107.9|4108.1|4102.1|31
1648640100000|2022-03-30 11:35:00|4112.4|4106.4|4110.9|4104.9|4112.6|4106.6|4110.9|4104.9|9
1648640400000|2022-03-30 11:40:00|4110.6|4104.6|4118.4|4112.4|4118.4|4112.4|4109.9|4103.9|21
1648640700000|2022-03-30 11:45:00|4119.1|4113.1|4122.4|4116.4|4123.4|4117.4|4118.4|4112.4|57
1648641000000|2022-03-30 11:50:00|4122.1|4116.1|4116.4|4110.4|4122.1|4116.1|4109.9|4102.8|96
1648641300000|2022-03-30 11:55:00|4116.6|4110.6|4119.1|4113.1|4121.9|4115.9|4116.6|4110.5|47
1648641600000|2022-03-30 12:00:00|4118.9|4112.9|4112.6|4106.6|4118.9|4112.9|4112.4|4106.4|26
1648641900000|2022-03-30 12:05:00|4111.6|4105.6|4113.1|4107.1|4113.1|4107.1|4111.1|4105.1|13
1648642200000|2022-03-30 12:10:00|4114.1|4108.1|4116.6|4110.6|4120.4|4114.4|4113.1|4105.5|52
1648642500000|2022-03-30 12:15:00|4116.4|4110.4|4113.1|4107.1|4117.1|4111.1|4113.1|4107.1|31
1648642800000|2022-03-30 12:20:00|4113.4|4107.4|4112.6|4106.6|4114.1|4108.1|4111.9|4105.9|14
1648643100000|2022-03-30 12:25:00|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4110.6|4104.6|24
1648643400000|2022-03-30 12:30:00|4113.6|4107.6|4116.1|4110.1|4116.4|4110.4|4111.6|4105.5|37
1648643700000|2022-03-30 12:35:00|4116.6|4110.6|4122.1|4116.1|4122.1|4116.1|4116.6|4110.6|42
1648644000000|2022-03-30 12:40:00|4122.4|4116.4|4122.4|4116.4|4126.1|4120.1|4121.9|4115.9|38
1648644300000|2022-03-30 12:45:00|4121.9|4115.9|4120.4|4114.4|4123.6|4117.6|4120.4|4114.4|26
1648644600000|2022-03-30 12:50:00|4119.9|4113.9|4119.4|4113.4|4120.4|4114.4|4114.8|4107.8|28
1648644900000|2022-03-30 12:55:00|4119.6|4113.6|4121.4|4115.4|4123.1|4117.1|4119.6|4113.6|32
1648645200000|2022-03-30 13:00:00|4121.1|4115.1|4119.4|4113.4|4124.9|4118.9|4117.9|4111.9|108
1648645500000|2022-03-30 13:05:00|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4113.1|4107.1|79
1648645800000|2022-03-30 13:10:00|4119.9|4113.9|4121.1|4115.1|4123.1|4117.1|4117.1|4111.1|86
1648646100000|2022-03-30 13:15:00|4121.4|4115.4|4121.1|4115.1|4122.9|4116.9|4116.6|4110.6|68
1648646400000|2022-03-30 13:20:00|4121.4|4115.4|4126.6|4120.6|4126.6|4120.6|4119.1|4113.1|63
1648646700000|2022-03-30 13:25:00|4126.1|4120.1|4121.4|4115.4|4126.1|4120.1|4120.1|4114.1|50
1648647000000|2022-03-30 13:30:00|4121.9|4115.9|4124.6|4118.6|4127.3|4120.4|4121.6|4115.6|55
1648647300000|2022-03-30 13:35:00|4125.4|4119.4|4129.6|4123.6|4129.9|4123.9|4123.1|4117.1|53
1648647600000|2022-03-30 13:40:00|4129.9|4123.9|4128.6|4122.6|4129.9|4123.9|4122.4|4116.4|42
1648647900000|2022-03-30 13:45:00|4128.4|4122.4|4128.6|4122.6|4131.6|4125.6|4127.9|4121.3|51
1648648200000|2022-03-30 13:50:00|4128.9|4122.9|4120.4|4114.4|4130.4|4124.4|4120.4|4114.4|56
1648648500000|2022-03-30 13:55:00|4119.6|4113.6|4123.9|4117.9|4125.6|4119.6|4119.6|4113.6|51
1648648800000|2022-03-30 14:00:00|4123.6|4117.6|4122.4|4116.4|4124.5|4118.4|4119.4|4113|60
1648649100000|2022-03-30 14:05:00|4122.1|4116.1|4107.9|4101.9|4123.1|4117.1|4107.9|4101.9|70
1648649400000|2022-03-30 14:10:00|4108.1|4102.1|4104.9|4098.9|4115.4|4109.4|4104.9|4098.9|56
1648649700000|2022-03-30 14:15:00|4105.1|4099.1|4102.4|4096.4|4106.6|4100.6|4101.4|4094.5|32
1648650000000|2022-03-30 14:20:00|4102.1|4096.1|4108.6|4102.6|4109.6|4103.6|4100.1|4094|51
1648650300000|2022-03-30 14:25:00|4108.9|4102.9|4107.6|4101.6|4114.1|4108.1|4107.1|4101.1|35
1648650600000|2022-03-30 14:30:00|4107.4|4101.4|4112.1|4106.1|4112.9|4106.9|4106.6|4100.6|57
1648650900000|2022-03-30 14:35:00|4112.6|4106.6|4125.8|4119.8|4125.8|4119.8|4112.1|4106.1|37
1648651200000|2022-03-30 14:40:00|4125.4|4119.4|4136.9|4130.9|4140.9|4134.9|4121.1|4115.1|106
1648651500000|2022-03-30 14:45:00|4137.1|4131.1|4142.9|4136.9|4145.1|4139.1|4137.1|4131.1|78
1648651800000|2022-03-30 14:50:00|4143.6|4137.6|4145.6|4139.6|4149.4|4143.4|4143.6|4137.6|78
1648652100000|2022-03-30 14:55:00|4145.4|4139.4|4152.3|4143.5|4157.5|4149.1|4143.4|4137.4|115
1648652400000|2022-03-30 15:00:00|4149.6|4143.6|4154.4|4148.4|4156.3|4148.9|4148.9|4142.9|62
1648652700000|2022-03-30 15:05:00|4153.9|4147.9|4159.9|4153.9|4161.4|4155.4|4149.1|4143.1|62
1648653000000|2022-03-30 15:10:00|4159.1|4153.1|4158.1|4152.1|4163.1|4157.1|4158.1|4152|121
1648653300000|2022-03-30 15:15:00|4157.9|4151.9|4158.6|4152.6|4158.9|4152.9|4156.4|4150.4|42
1648653600000|2022-03-30 15:20:00|4158.4|4152.4|4160.1|4154.1|4160.9|4154.9|4158.4|4152.4|29
1648653900000|2022-03-30 15:25:00|4159.9|4153.9|4165.9|4159.9|4166.9|4160.9|4159.4|4153.4|51
1648654200000|2022-03-30 15:30:00|4168.3|4159.8|4181.1|4175.1|4186.8|4176.3|4165.9|4159.8|127
1648654500000|2022-03-30 15:35:00|4180.9|4174.9|4169.4|4163.4|4180.9|4174.9|4166.1|4158.8|43
1648654800000|2022-03-30 15:40:00|4169.9|4163.9|4171.1|4165.1|4174.5|4166.1|4169.9|4163.3|10
1648655100000|2022-03-30 15:45:00|4170.9|4164.9|4168.4|4162.4|4170.9|4164.9|4167.9|4160.5|9
1648655400000|2022-03-30 15:50:00|4168.6|4162.6|4169.4|4163.4|4169.9|4163.9|4167.9|4161.9|19
1648655700000|2022-03-30 15:55:00|4168.6|4162.6|4171.6|4165.6|4172.1|4166.1|4166.4|4160.4|18
1648656000000|2022-03-30 16:00:00|4171.9|4165.9|4175.6|4169.6|4175.6|4169.6|4171.9|4165.9|11
1648656300000|2022-03-30 16:05:00|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.4|4169.4|2
1648656600000|2022-03-30 16:10:00|4175.4|4169.4|4176.9|4170.9|4176.9|4170.9|4175.4|4169.4|8
1648657200000|2022-03-30 16:20:00|4178.1|4172.1|4179.4|4173.4|4179.4|4173.4|4178.1|4172.1|3
1648657500000|2022-03-30 16:25:00|4179.6|4173.6|4179.4|4173.4|4180.9|4174.9|4178.6|4172.6|11
1648657800000|2022-03-30 16:30:00|4178.9|4172.9|4176.1|4170.1|4178.9|4172.9|4176.1|4169.3|11
1648658100000|2022-03-30 16:35:00|4176.9|4170.9|4177.1|4171.1|4177.4|4171.4|4176.9|4170.9|4
1648658400000|2022-03-30 16:40:00|4176.6|4170.6|4173.9|4167.9|4177.8|4171.1|4173.9|4167.9|20
1648658700000|2022-03-30 16:45:00|4174.1|4168.1|4173.4|4167.4|4174.1|4168.1|4172.1|4164.8|14
1648659000000|2022-03-30 16:50:00|4173.6|4167.6|4175.9|4169.9|4175.9|4169.9|4173.6|4167.6|15
1648659300000|2022-03-30 16:55:00|4177.5|4168.3|4177.3|4168|4177.5|4168.3|4177.3|4168|4
1648684800000|2022-03-31 00:00:00|4185.8|4167|4188.3|4169.5|4188.3|4169.5|4184.8|4166|8
1648685100000|2022-03-31 00:05:00|4189|4170.3|4190.3|4171.5|4195.4|4175.4|4189|4169.4|20
1648685400000|2022-03-31 00:10:00|4190|4171.3|4189|4170.3|4190|4171.3|4186.8|4167.5|11
1648685700000|2022-03-31 00:15:00|4188.3|4168.3|4187|4168.3|4188.3|4169.5|4186.3|4167.5|9
1648686000000|2022-03-31 00:20:00|4186.8|4168|4186.8|4168|4186.8|4168|4186.8|4168|1
1648686300000|2022-03-31 00:25:00|4187|4168.3|4187.5|4168.8|4187.5|4168.8|4186.8|4168|3
1648686600000|2022-03-31 00:30:00|4187.8|4169|4187|4168.3|4187.8|4169|4187|4168.3|4
1648686900000|2022-03-31 00:35:00|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187|4168.3|3
1648687200000|2022-03-31 00:40:00|4187.5|4168.8|4188.8|4170|4188.8|4170|4187|4168.3|5
1648687500000|2022-03-31 00:45:00|4189.5|4170.8|4192.5|4173.8|4192.5|4173.8|4189.5|4170.8|5
1648687800000|2022-03-31 00:50:00|4193|4174.3|4193.3|4174.5|4193.5|4174.8|4193|4174.3|3
1648688100000|2022-03-31 00:55:00|4194|4175.3|4185|4166.3|4194|4175.3|4185|4166.3|12
1648688400000|2022-03-31 01:00:00|4184.3|4165.5|4175.8|4157|4184.3|4165.5|4169|4150.3|41
1648688700000|2022-03-31 01:05:00|4177|4158.3|4171.5|4152.8|4177|4158.3|4171|4152.3|10
1648689000000|2022-03-31 01:10:00|4172.3|4153.5|4171.5|4152.8|4176.5|4157.8|4169.9|4149.9|28
1648689300000|2022-03-31 01:15:00|4170.8|4152|4172.3|4153.5|4178.8|4160|4170.8|4152|33
1648689600000|2022-03-31 01:20:00|4172.8|4154|4173.5|4154.8|4173.8|4155|4172.1|4152.1|14
1648689900000|2022-03-31 01:25:00|4174.3|4155.5|4173.8|4155|4174.3|4155.5|4173.8|4155|8
1648690200000|2022-03-31 01:30:00|4174|4155.3|4176.5|4157.8|4177|4158.3|4173.5|4154.8|16
1648690500000|2022-03-31 01:35:00|4176|4157.3|4177.3|4158.5|4179.5|4160.8|4176|4157.3|6
1648690800000|2022-03-31 01:40:00|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648691100000|2022-03-31 01:45:00|4177|4158.3|4177.3|4158.5|4177.3|4158.5|4177|4158.3|2
1648691400000|2022-03-31 01:50:00|4177.5|4158.8|4178.5|4159.8|4178.5|4159.8|4176.8|4157|8
1648691700000|2022-03-31 01:55:00|4178.8|4160|4174.3|4155.5|4179|4160.3|4174.3|4155.5|9
1648692000000|2022-03-31 02:00:00|4175.8|4155.8|4171|4152.3|4175.8|4156.8|4169.5|4150.8|18
1648692300000|2022-03-31 02:05:00|4170|4151.3|4168.5|4149.8|4171.3|4152.5|4168.3|4149.5|11
1648692600000|2022-03-31 02:10:00|4167.9|4147.9|4164.8|4146|4168|4149.3|4164.8|4146|34
1648692900000|2022-03-31 02:15:00|4165|4146.3|4157.5|4138.8|4165|4146.3|4156.3|4137.1|16
1648693200000|2022-03-31 02:20:00|4158.8|4140|4154.8|4136|4158.8|4140|4154.3|4135.5|14
1648693500000|2022-03-31 02:25:00|4155|4136.3|4155.5|4136.8|4156.5|4137.8|4153.3|4134.5|10
1648693800000|2022-03-31 02:30:00|4156.5|4137.8|4156|4137.3|4159|4140.3|4156|4137.1|102
1648694100000|2022-03-31 02:35:00|4157|4138.3|4154.3|4135.5|4157|4138.3|4154|4135.3|6
1648694700000|2022-03-31 02:45:00|4153.8|4135|4153|4134.3|4154|4135.3|4153|4134.3|4
1648695000000|2022-03-31 02:50:00|4154.4|4134.4|4154.8|4136|4156.5|4137.5|4154.4|4134.4|8
1648695300000|2022-03-31 02:55:00|4154.3|4135.5|4152.3|4133.5|4154.3|4135.5|4152.3|4133.5|8
1648695600000|2022-03-31 03:00:00|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648695900000|2022-03-31 03:05:00|4152.5|4133.8|4152.8|4134|4152.8|4134|4152.5|4133.8|2
1648696200000|2022-03-31 03:10:00|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152|4133.3|3
1648696500000|2022-03-31 03:15:00|4152|4133.3|4152.3|4133.5|4152.3|4133.5|4152|4133.3|2
1648697100000|2022-03-31 03:25:00|4152.5|4133.8|4156.5|4137.8|4156.5|4137.8|4152.5|4133.8|6
1648697400000|2022-03-31 03:30:00|4156.3|4137.5|4155.3|4136.5|4156.3|4137.5|4155.3|4136.5|2
1648697700000|2022-03-31 03:35:00|4154.8|4136|4155.3|4136.5|4155.3|4136.5|4154.8|4136|2
1648698000000|2022-03-31 03:40:00|4156.5|4137.8|4156.3|4137.5|4156.5|4137.8|4156.3|4137.5|2
1648698300000|2022-03-31 03:45:00|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648698600000|2022-03-31 03:50:00|4157|4138.3|4157.8|4139|4158|4139.3|4157|4138.3|3
1648698900000|2022-03-31 03:55:00|4157.5|4138.8|4157.8|4139|4157.8|4139|4157.5|4138.8|2
1648699200000|2022-03-31 04:00:00|4157.3|4138.5|4160.5|4141.8|4160.8|4142|4157.3|4138.5|11
1648699500000|2022-03-31 04:05:00|4161.3|4142.5|4162|4143.3|4162.5|4143.8|4160.3|4141.5|14
1648699800000|2022-03-31 04:10:00|4162.8|4144|4161.5|4142.8|4162.8|4144|4161.3|4142.5|18
1648700100000|2022-03-31 04:15:00|4162.3|4143.5|4170.5|4151.8|4172.1|4152.1|4161.5|4142.8|32
1648700400000|2022-03-31 04:20:00|4171.5|4152.8|4165.3|4146.5|4171.5|4152.8|4165.3|4146.5|6
1648700700000|2022-03-31 04:25:00|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648701000000|2022-03-31 04:30:00|4168.4|4148.4|4165.8|4147|4168.4|4149.3|4164.8|4146|15
1648701300000|2022-03-31 04:35:00|4166|4147.3|4165.8|4147|4166|4147.3|4164.5|4145.4|8
1648701600000|2022-03-31 04:40:00|4166|4147.3|4165.5|4146.8|4166|4147.3|4165.3|4146.5|3
1648702200000|2022-03-31 04:50:00|4165.3|4146.5|4169.3|4150.5|4169.4|4150.5|4165.3|4146.5|9
1648702500000|2022-03-31 04:55:00|4169.5|4150.8|4167|4148.3|4169.5|4150.8|4167|4148.3|6
1648702800000|2022-03-31 05:00:00|4168.3|4149.5|4168.5|4149.8|4168.5|4149.8|4168.3|4149.5|2
1648703100000|2022-03-31 05:05:00|4168.8|4150|4169.3|4150.5|4169.3|4150.5|4168.8|4150|2
1648703400000|2022-03-31 05:10:00|4170.3|4151.5|4170.5|4151.8|4170.5|4151.8|4170.3|4151.5|2
1648703700000|2022-03-31 05:15:00|4170.3|4150.3|4169|4150.3|4170.3|4150.8|4169|4150.3|4
1648704000000|2022-03-31 05:20:00|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4168.5|4148.5|5
1648704300000|2022-03-31 05:25:00|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.3|4150.5|3
1648704600000|2022-03-31 05:30:00|4170.5|4151.8|4178.5|4158.5|4178.5|4158.5|4169.8|4151|24
1648704900000|2022-03-31 05:35:00|4178.3|4159.5|4182.5|4163.8|4185|4166.3|4178.3|4159.5|28
1648705200000|2022-03-31 05:40:00|4182|4163.3|4172.3|4153.5|4182|4163.3|4170.5|4150.6|31
1648705500000|2022-03-31 05:45:00|4173|4154.3|4172.8|4154|4174.5|4155.8|4170.8|4152|15
1648705800000|2022-03-31 05:50:00|4173.5|4154.8|4176|4157.3|4176.3|4157.5|4173.5|4154.8|10
1648706100000|2022-03-31 05:55:00|4175.8|4157|4176.3|4157.5|4176.8|4158|4175.8|4157|4
1648706400000|2022-03-31 06:00:00|4176.5|4157.8|4176.8|4158|4176.8|4158|4176.5|4157.8|2
1648706700000|2022-03-31 06:05:00|4177.3|4158.5|4178|4159.3|4178.3|4159.5|4177.3|4158.5|3
1648707000000|2022-03-31 06:10:00|4178.8|4160|4178.8|4160|4179.3|4160.5|4177.8|4159|5
1648707300000|2022-03-31 06:15:00|4179.5|4160.8|4169.8|4151|4180.5|4161.8|4169|4150.3|30
1648707600000|2022-03-31 06:20:00|4170.5|4151.8|4168.8|4150|4172.8|4154|4165.3|4146.5|40
1648707900000|2022-03-31 06:25:00|4168.5|4149.8|4170.5|4151.8|4170.5|4151.8|4168.5|4149.8|4
1648708200000|2022-03-31 06:30:00|4170|4151.3|4170.3|4151.5|4172|4153.3|4170|4151.3|7
1648708500000|2022-03-31 06:35:00|4173.1|4153.1|4171.5|4152.8|4175.8|4157|4170.8|4152|8
1648708800000|2022-03-31 06:40:00|4172.3|4153.5|4173.5|4154.8|4174|4155.3|4172.3|4153.5|5
1648709100000|2022-03-31 06:45:00|4172.8|4154|4171.3|4152.5|4175|4156.3|4169.5|4150.8|17
1648709400000|2022-03-31 06:50:00|4172|4153.3|4174.8|4156|4174.8|4156|4172|4153.3|8
1648709700000|2022-03-31 06:55:00|4168.4|4162.4|4162.6|4156.6|4168.4|4162.4|4161.9|4155.9|13
1648710000000|2022-03-31 07:00:00|4162.4|4156.4|4150.4|4144.4|4162.4|4156.4|4142.5|4129.3|93
1648710300000|2022-03-31 07:05:00|4152.3|4144.3|4154.1|4148.1|4156|4150|4152.3|4144.3|26
1648710600000|2022-03-31 07:10:00|4153.9|4147.9|4144.1|4138.1|4154.4|4148.4|4143.6|4137.6|22
1648710900000|2022-03-31 07:15:00|4143.6|4137.6|4138.4|4132.4|4143.6|4137.6|4135.4|4129|45
1648711200000|2022-03-31 07:20:00|4139.1|4133.1|4139.1|4133.1|4150.9|4144.9|4138.4|4132.4|48
1648711500000|2022-03-31 07:25:00|4139.3|4129.8|4131.9|4125.9|4139.3|4131|4130.9|4123.8|33
1648711800000|2022-03-31 07:30:00|4132.4|4126.4|4132.6|4126.6|4134.9|4128.9|4130.9|4124.9|32
1648712100000|2022-03-31 07:35:00|4134.1|4128.1|4131.9|4125.9|4135.8|4129.6|4127.6|4120.3|30
1648712400000|2022-03-31 07:40:00|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1648712700000|2022-03-31 07:45:00|4131.6|4125.6|4127.9|4121.9|4131.6|4125.6|4127.9|4121.9|10
1648713000000|2022-03-31 07:50:00|4127.1|4121.1|4127.6|4121.6|4131.3|4124.8|4117.4|4110.5|63
1648713300000|2022-03-31 07:55:00|4133.3|4122.8|4130.9|4124.9|4134.8|4128.6|4130.6|4122.8|14
1648713600000|2022-03-31 08:00:00|4130.6|4124.6|4128.4|4122.4|4130.6|4124.6|4123.5|4115.5|48
1648713900000|2022-03-31 08:05:00|4127.6|4121.6|4129.1|4123.1|4129.1|4123.1|4124.6|4118.6|21
1648714200000|2022-03-31 08:10:00|4128.6|4122.6|4130.6|4124.6|4132.4|4126.4|4127.6|4121.6|32
1648714500000|2022-03-31 08:15:00|4131.1|4125.1|4130.6|4124.6|4132.4|4126.4|4130.1|4124.1|19
1648714800000|2022-03-31 08:20:00|4130.9|4124.9|4132.4|4126.4|4132.4|4126.4|4127.9|4121.9|17
1648715100000|2022-03-31 08:25:00|4132.6|4126.6|4129.6|4123.6|4133.9|4127.9|4128.4|4122|22
1648715400000|2022-03-31 08:30:00|4129.4|4123.4|4126.1|4120.1|4129.4|4123.4|4123.4|4117.4|22
1648715700000|2022-03-31 08:35:00|4125.9|4119.9|4124.4|4118.4|4125.9|4119.9|4124.1|4118.1|11
1648716000000|2022-03-31 08:40:00|4125.6|4119.6|4124.6|4118.6|4126.4|4120.4|4124.1|4118.1|13
1648716300000|2022-03-31 08:45:00|4125.1|4119.1|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|3
1648716600000|2022-03-31 08:50:00|4127.6|4121.6|4123.6|4117.6|4127.6|4121.6|4123.6|4117.6|13
1648716900000|2022-03-31 08:55:00|4123.4|4117.4|4130.4|4124.4|4130.8|4124.4|4123.1|4117.1|28
1648717200000|2022-03-31 09:00:00|4132.8|4124.5|4130.6|4124.6|4132.8|4125.9|4129.4|4123.4|22
1648717500000|2022-03-31 09:05:00|4130.4|4124.4|4127.9|4121.9|4130.6|4124.6|4126.6|4120.6|37
1648717800000|2022-03-31 09:10:00|4128.1|4122.1|4126.6|4120.6|4128.1|4122.1|4124.6|4118.6|14
1648718100000|2022-03-31 09:15:00|4126.9|4120.9|4130.6|4124.6|4131.1|4125.1|4126.9|4120.9|17
1648718400000|2022-03-31 09:20:00|4130.9|4124.9|4130.1|4124.1|4131.1|4125.1|4124.9|4118.9|33
1648718700000|2022-03-31 09:25:00|4129.6|4123.6|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|5
1648719000000|2022-03-31 09:30:00|4130.9|4124.9|4125.1|4119.1|4130.9|4124.9|4124.9|4118.5|19
1648719300000|2022-03-31 09:35:00|4124.9|4118.9|4122.4|4116.4|4124.9|4118.9|4122|4116|12
1648719600000|2022-03-31 09:40:00|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|3
1648719900000|2022-03-31 09:45:00|4123.4|4117.4|4126.1|4120.1|4127.1|4121.1|4123.4|4117.4|18
1648720200000|2022-03-31 09:50:00|4126.4|4120.4|4124.4|4118.4|4126.4|4120.4|4122.9|4116.9|13
1648720500000|2022-03-31 09:55:00|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|9
1648720800000|2022-03-31 10:00:00|4126.1|4120.1|4124.9|4118.9|4126.4|4120.4|4124.9|4118.9|11
1648721100000|2022-03-31 10:05:00|4125.4|4119.4|4127.3|4119.3|4127.3|4121.1|4124.6|4118.6|13
1648721400000|2022-03-31 10:10:00|4126.8|4120.8|4126.9|4120.9|4127.9|4121.9|4125.4|4119.4|17
1648721700000|2022-03-31 10:15:00|4126.6|4120.6|4125.4|4119.4|4126.6|4120.6|4125.1|4119.1|9
1648722000000|2022-03-31 10:20:00|4125.1|4119.1|4127.9|4121.9|4127.9|4121.9|4122.9|4116.9|22
1648722300000|2022-03-31 10:25:00|4129.4|4123.4|4145.4|4139.4|4145.6|4139.6|4129.4|4123.4|42
1648722600000|2022-03-31 10:30:00|4145.6|4139.6|4140.1|4134.1|4146.6|4140.6|4140.1|4134|23
1648722900000|2022-03-31 10:35:00|4140.4|4134.4|4139.1|4133.1|4142.4|4136.4|4136.5|4128.5|25
1648723200000|2022-03-31 10:40:00|4139.9|4133.9|4140.4|4134.4|4140.6|4134.6|4139.9|4133.9|4
1648723500000|2022-03-31 10:45:00|4138.9|4132.9|4137.4|4131.4|4141.5|4133.9|4137.4|4131.4|10
1648723800000|2022-03-31 10:50:00|4135.9|4129.9|4131.6|4125.6|4137.9|4131.9|4131.6|4125.6|21
1648724100000|2022-03-31 10:55:00|4131.4|4125.4|4132.1|4126.1|4132.1|4126.1|4127.6|4121.6|21
1648724400000|2022-03-31 11:00:00|4132.4|4126.4|4140.9|4134.9|4140.9|4134.9|4132.4|4126.4|20
1648724700000|2022-03-31 11:05:00|4141.6|4135.6|4139.6|4133.6|4142.1|4136.1|4134.8|4128.8|19
1648725000000|2022-03-31 11:10:00|4139.1|4133.1|4141.1|4135.1|4141.1|4135.1|4137.4|4131.4|8
1648725300000|2022-03-31 11:15:00|4143.8|4135|4155.4|4149.4|4159.5|4151|4143.8|4135|40
1648725600000|2022-03-31 11:20:00|4155.9|4149.9|4154.9|4148.9|4167.9|4161.9|4153.1|4147.1|63
1648725900000|2022-03-31 11:25:00|4155.4|4149.4|4165.4|4159.4|4174.9|4168.9|4155.4|4149.4|190
1648726200000|2022-03-31 11:30:00|4165.6|4159.6|4164.9|4158.9|4165.9|4159.9|4161.9|4155.9|30
1648726500000|2022-03-31 11:35:00|4167|4158.8|4175.1|4169.1|4175.6|4169.6|4167|4158.8|23
1648726800000|2022-03-31 11:40:00|4174.1|4168.1|4170.6|4164.6|4174.1|4168.1|4167.1|4161.1|29
1648727100000|2022-03-31 11:45:00|4170.9|4164.9|4168.9|4162.9|4170.9|4164.9|4168.9|4162.9|10
1648727400000|2022-03-31 11:50:00|4168.4|4162.4|4166.9|4160.9|4186.6|4180.6|4166.6|4158.5|96
1648727700000|2022-03-31 11:55:00|4165.4|4159.4|4160.9|4154.9|4168.5|4162.4|4157|4146.8|71
1648728000000|2022-03-31 12:00:00|4161.1|4155.1|4170.4|4164.4|4173.1|4167.1|4159.4|4153.4|45
1648728300000|2022-03-31 12:05:00|4170.1|4164.1|4172.9|4166.9|4172.9|4166.9|4165.9|4159.9|37
1648728600000|2022-03-31 12:10:00|4175.8|4166.8|4164.6|4158.6|4175.8|4167.9|4164.6|4158.6|36
1648728900000|2022-03-31 12:15:00|4164.9|4158.9|4166.4|4160.4|4166.9|4160.9|4164.6|4158.6|21
1648729200000|2022-03-31 12:20:00|4166.6|4160.6|4165.4|4159.4|4171.1|4165.1|4163.9|4157.9|32
1648729500000|2022-03-31 12:25:00|4165.6|4159.6|4166.9|4160.9|4167.6|4161.6|4164.6|4158.6|19
1648729800000|2022-03-31 12:30:00|4168.1|4162.1|4166.1|4160.1|4169.1|4163.1|4164.1|4158.1|23
1648730100000|2022-03-31 12:35:00|4166.6|4160.6|4164.4|4158.4|4167.9|4161.9|4164.4|4158.4|15
1648730400000|2022-03-31 12:40:00|4163.9|4157.9|4151.4|4145.4|4163.9|4157.9|4147.9|4141.8|29
1648730700000|2022-03-31 12:45:00|4151.1|4145.1|4157.1|4151.1|4160.6|4154.6|4151.1|4145.1|34
1648731000000|2022-03-31 12:50:00|4155.6|4149.6|4160.1|4154.1|4160.9|4154.9|4148.8|4139.5|52
1648731300000|2022-03-31 12:55:00|4160.6|4154.6|4163.4|4157.4|4168.9|4162.9|4157.1|4151.1|53
1648731600000|2022-03-31 13:00:00|4163.6|4157.6|4182.4|4176.4|4185|4176.4|4163.6|4157.6|174
1648731900000|2022-03-31 13:05:00|4181.9|4175.9|4179.4|4173.4|4186.1|4180.1|4175.9|4169.9|69
1648732200000|2022-03-31 13:10:00|4180.1|4174.1|4183.1|4177.1|4192.4|4186.4|4179.1|4173.1|85
1648732500000|2022-03-31 13:15:00|4182.6|4176.6|4236|4225|4247.1|4227.1|4182.4|4176.4|166
1648732800000|2022-03-31 13:20:00|4235.8|4225.3|4242|4233.3|4243|4234.3|4230.5|4215.5|143
1648733100000|2022-03-31 13:25:00|4241.3|4232.5|4226.3|4217.5|4241.8|4233|4221.8|4212|112
1648733400000|2022-03-31 13:30:00|4226.5|4217.8|4215.3|4206.5|4227.5|4218.8|4206.8|4198|91
1648733700000|2022-03-31 13:35:00|4216|4207.3|4203.8|4195|4217.5|4208.8|4192.8|4183.3|120
1648734000000|2022-03-31 13:40:00|4201.3|4192.5|4210|4201.3|4210|4201.3|4199|4190.3|77
1648734300000|2022-03-31 13:45:00|4209.5|4200.8|4198.5|4189.8|4209.5|4200.8|4197.3|4188.5|88
1648734600000|2022-03-31 13:50:00|4198.8|4190|4201.3|4192.5|4204.3|4195.5|4197.8|4188|40
1648734900000|2022-03-31 13:55:00|4201.5|4192.8|4201.4|4195.4|4208|4200.6|4199.8|4191|84
1648735200000|2022-03-31 14:00:00|4201.6|4195.6|4208.1|4202.1|4208.4|4202.4|4201.6|4195.6|106
1648735500000|2022-03-31 14:05:00|4209.4|4203.4|4210.4|4204.4|4214.9|4208.9|4208.4|4201.5|76
1648735800000|2022-03-31 14:10:00|4209.4|4203.4|4211.4|4205.4|4213.6|4207.6|4205.9|4199.9|101
1648736100000|2022-03-31 14:15:00|4211.1|4205.1|4217.9|4211.9|4220.5|4213.4|4210.6|4204.5|120
1648736400000|2022-03-31 14:20:00|4218|4212|4220.9|4214.9|4223.6|4217.6|4217.4|4211.4|67
1648736700000|2022-03-31 14:25:00|4221.4|4215.4|4215.9|4209.9|4223.8|4217.6|4212.6|4206.6|112
1648737000000|2022-03-31 14:30:00|4217.8|4209.8|4216|4207.3|4217.8|4211.6|4208.6|4202.5|64
1648737300000|2022-03-31 14:35:00|4213.4|4207.4|4216.3|4208.3|4217.9|4211.9|4209.4|4201.8|64
1648737600000|2022-03-31 14:40:00|4215.8|4207.8|4200.4|4194.4|4215.8|4208.1|4183.4|4177.4|148
1648737900000|2022-03-31 14:45:00|4200.6|4194.6|4176.4|4170.4|4200.6|4194.6|4174.9|4168|113
1648738200000|2022-03-31 14:50:00|4176.1|4170.1|4165.9|4159.9|4177.6|4171.6|4162.8|4151.6|126
1648738500000|2022-03-31 14:55:00|4165.6|4159.6|4181|4171.8|4188.8|4180.6|4165.1|4159.1|164
1648738800000|2022-03-31 15:00:00|4180.8|4172.3|4181.4|4175.4|4187|4178.9|4179|4172.3|51
1648739100000|2022-03-31 15:05:00|4180.6|4174.6|4184.9|4178.9|4184.9|4178.9|4176.1|4170.1|68
1648739400000|2022-03-31 15:10:00|4185.1|4179.1|4180.9|4174.9|4186.1|4180.1|4180.6|4174.6|23
1648739700000|2022-03-31 15:15:00|4180.4|4174.4|4184.4|4178.4|4184.4|4178.4|4180.1|4174.1|11
1648740000000|2022-03-31 15:20:00|4183.4|4177.4|4180.3|4174.3|4185|4178.9|4180.3|4172.8|28
1648740300000|2022-03-31 15:25:00|4180.4|4174.4|4178.4|4172.4|4181.6|4175.6|4178.4|4172.4|15
1648740600000|2022-03-31 15:30:00|4178.1|4172.1|4182.9|4176.9|4185|4177.1|4178.1|4172.1|11
1648740900000|2022-03-31 15:35:00|4182.4|4176.4|4180.9|4174.9|4182.4|4176.4|4180.9|4174.9|6
1648741200000|2022-03-31 15:40:00|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|4
1648741500000|2022-03-31 15:45:00|4180.9|4174.9|4183.4|4177.4|4185.4|4179.4|4180.9|4174.9|15
1648741800000|2022-03-31 15:50:00|4182.9|4176.9|4180.6|4174.6|4183|4176.9|4180.6|4174.5|5
1648742100000|2022-03-31 15:55:00|4180.4|4174.4|4177.9|4171.9|4181|4174.9|4175.6|4169.5|24
1648742400000|2022-03-31 16:00:00|4178.1|4172.1|4180.4|4174.4|4180.6|4174.6|4178.1|4172.1|9
1648742700000|2022-03-31 16:05:00|4179.9|4173.9|4176.4|4170.4|4180.5|4174.4|4176.4|4170.3|13
1648743000000|2022-03-31 16:10:00|4176.6|4170.6|4173.1|4167.1|4177.6|4171.6|4173.1|4167.1|12
1648743300000|2022-03-31 16:15:00|4173.4|4167.4|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|5
1648743900000|2022-03-31 16:25:00|4173.3|4163|4171.4|4165.4|4173.3|4165.4|4166.1|4160.1|18
1648744200000|2022-03-31 16:30:00|4171.5|4163.3|4171.4|4165.4|4171.5|4165.4|4168.1|4162.1|11
1648744500000|2022-03-31 16:35:00|4171.6|4165.6|4169.1|4163.1|4171.6|4165.6|4169.1|4163.1|9
1648744800000|2022-03-31 16:40:00|4169.3|4161|4167.1|4161.1|4169.3|4161.9|4167.1|4161|3
1648745400000|2022-03-31 16:50:00|4167.4|4161.4|4165.4|4159.4|4167.4|4161.4|4165.4|4159.4|5
1648745700000|2022-03-31 16:55:00|4167.3|4157.8|4170.8|4161.5|4171|4161.5|4166.8|4157.3|48
1648771200000|2022-04-01 00:00:00|4175.5|4156.8|4174.8|4156|4175.5|4156.8|4174.8|4156|2
1648771500000|2022-04-01 00:05:00|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.3|4155.5|3
1648772100000|2022-04-01 00:15:00|4174.8|4156|4180.8|4162|4180.8|4162|4174.8|4156|9
1648772400000|2022-04-01 00:20:00|4181.5|4162.8|4181.8|4163|4181.8|4163|4181.5|4162.8|2
1648772700000|2022-04-01 00:25:00|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1648773000000|2022-04-01 00:30:00|4180.8|4162|4176|4157.3|4180.8|4162|4175.8|4157|5
1648773300000|2022-04-01 00:35:00|4175|4156.3|4173.3|4154.5|4175|4156.3|4171|4151.9|30
1648773600000|2022-04-01 00:40:00|4173.8|4155|4174.3|4155.5|4174.3|4155.5|4173.8|4155|2
1648774200000|2022-04-01 00:50:00|4174.5|4155.8|4179|4160.3|4179|4160.3|4174.5|4155.8|10
1648774500000|2022-04-01 00:55:00|4179.8|4161|4182.8|4164|4185.3|4165.3|4179.8|4161|17
1648774800000|2022-04-01 01:00:00|4183|4164.3|4183|4164.3|4183.9|4164.3|4181|4162.3|11
1648775100000|2022-04-01 01:05:00|4182.5|4163.8|4182.8|4164|4182.8|4164|4178|4159.3|9
1648775400000|2022-04-01 01:10:00|4182|4163.3|4171.3|4151.3|4182|4163.3|4170.5|4150.5|22
1648775700000|2022-04-01 01:15:00|4160.9|4140.9|4167.8|4149|4169|4149.8|4159.5|4139.5|67
1648776000000|2022-04-01 01:20:00|4166.5|4147.8|4167|4148.3|4167.8|4149|4166.3|4147.5|7
1648776300000|2022-04-01 01:25:00|4166|4147.3|4166|4147.3|4166.3|4147.5|4164.5|4145.8|6
1648776600000|2022-04-01 01:30:00|4166.3|4147.5|4168.3|4149.5|4168.3|4149.5|4166.3|4147.5|4
1648776900000|2022-04-01 01:35:00|4166.5|4147.8|4161|4142.3|4166.8|4148|4155.3|4135.3|15
1648777200000|2022-04-01 01:40:00|4162.3|4143.5|4162.5|4143.8|4162.5|4143.8|4160.5|4141.8|5
1648777500000|2022-04-01 01:45:00|4161.8|4143|4167.8|4149|4170.5|4150.5|4161.8|4143|19
1648777800000|2022-04-01 01:50:00|4167|4148.3|4167.5|4148.8|4167.8|4149|4167|4148.3|8
1648778100000|2022-04-01 01:55:00|4167.8|4149|4169|4150.3|4169.1|4150.3|4167.8|4149|3
1648778400000|2022-04-01 02:00:00|4168.8|4148.8|4167.8|4149|4168.8|4149|4166.1|4146.1|10
1648778700000|2022-04-01 02:05:00|4168|4149.3|4171.8|4153|4173.8|4153.8|4168|4149.3|5
1648779000000|2022-04-01 02:10:00|4173.6|4153.6|4173|4154.3|4174|4155.3|4171.3|4152.5|15
1648779300000|2022-04-01 02:15:00|4172.8|4154|4172.5|4152.5|4174|4155.3|4172.5|4152.5|5
1648779600000|2022-04-01 02:20:00|4170.8|4152|4171.3|4152.5|4171.3|4152.5|4170.8|4152|2
1648779900000|2022-04-01 02:25:00|4170.5|4151.8|4169|4150.3|4170.5|4151.8|4167.3|4148.5|8
1648780200000|2022-04-01 02:30:00|4170.8|4150.8|4169.8|4151|4171.3|4152.5|4169.3|4150.5|8
1648780500000|2022-04-01 02:35:00|4170.8|4152|4169|4150.3|4170.8|4152|4168.5|4149.8|4
1648781100000|2022-04-01 02:45:00|4169.3|4150.5|4167.8|4149|4169.3|4150.5|4167.8|4149|3
1648781400000|2022-04-01 02:50:00|4169.4|4149.4|4161|4142.3|4171.3|4152.5|4161|4142.3|24
1648781700000|2022-04-01 02:55:00|4160.5|4141.8|4160.5|4141.8|4161.8|4142.8|4156|4137.3|27
1648782000000|2022-04-01 03:00:00|4161.3|4142.5|4164.8|4146|4165.4|4146|4161.3|4141.6|29
1648782300000|2022-04-01 03:05:00|4164.9|4144.9|4160.4|4140.4|4165.8|4147|4157.3|4138.5|44
1648782600000|2022-04-01 03:10:00|4159.3|4140.5|4164|4145.3|4166.1|4146.3|4159.3|4140.5|30
1648782900000|2022-04-01 03:15:00|4163.5|4144.8|4163.5|4144.8|4166|4147.3|4162.3|4143.5|25
1648783200000|2022-04-01 03:20:00|4163|4144.3|4161.8|4143|4164.9|4145.8|4160|4141.3|23
1648783500000|2022-04-01 03:25:00|4162.3|4143.5|4167|4147.3|4168.4|4148.5|4160|4141.3|44
1648783800000|2022-04-01 03:30:00|4166.3|4146.5|4171.3|4152.5|4173.9|4153.9|4166.3|4146.5|28
1648784100000|2022-04-01 03:35:00|4171|4152.3|4170.3|4151.5|4172.5|4153.3|4170.3|4151.1|15
1648784400000|2022-04-01 03:40:00|4170.5|4151.8|4175.3|4156.5|4178.3|4159.5|4170.5|4151.8|12
1648784700000|2022-04-01 03:45:00|4175.5|4156.8|4178.8|4160|4182.3|4163.5|4174|4154.6|20
1648785000000|2022-04-01 03:50:00|4180.5|4160.5|4178.5|4159.8|4180.5|4160.5|4178.5|4159.8|3
1648785300000|2022-04-01 03:55:00|4178|4158|4179.4|4159.4|4179.6|4159.6|4176.3|4157.5|8
1648785600000|2022-04-01 04:00:00|4177|4158.3|4180.5|4161.8|4180.5|4161.8|4177|4158.3|7
1648785900000|2022-04-01 04:05:00|4180.8|4162|4179.6|4159.6|4180.8|4162|4178.3|4159.1|6
1648786200000|2022-04-01 04:10:00|4177.3|4158.5|4177.8|4159|4177.8|4159|4176.3|4157.5|4
1648786500000|2022-04-01 04:15:00|4178|4159.3|4177.5|4158.8|4179.8|4159.8|4177.5|4158.8|4
1648786800000|2022-04-01 04:20:00|4177.8|4159|4178|4159.3|4180.8|4162|4177|4158.3|9
1648787100000|2022-04-01 04:25:00|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648787400000|2022-04-01 04:30:00|4176.8|4158|4175.5|4156.8|4178|4159.3|4174.5|4155.8|13
1648787700000|2022-04-01 04:35:00|4175|4156.3|4173.8|4155|4175|4156.3|4173.8|4155|3
1648788000000|2022-04-01 04:40:00|4172.8|4154|4171.5|4152.8|4174.8|4156|4171.3|4151.8|40
1648788300000|2022-04-01 04:45:00|4173|4154.3|4171.8|4153|4173|4154.3|4171.3|4152.5|11
1648788900000|2022-04-01 04:55:00|4172.5|4153.8|4171.3|4152.5|4172.8|4154|4171.3|4152.5|5
1648789200000|2022-04-01 05:00:00|4171.5|4152.8|4173.3|4154.5|4173.3|4154.5|4170.5|4151.8|11
1648789500000|2022-04-01 05:05:00|4174|4155.3|4175|4156.3|4175|4156.3|4174|4155.3|3
1648789800000|2022-04-01 05:10:00|4174.3|4155.5|4171.5|4152.8|4174.3|4155.5|4171.5|4152.8|3
1648790400000|2022-04-01 05:20:00|4172.9|4152.9|4173.3|4154.5|4174|4154.5|4172.9|4152.9|3
1648790700000|2022-04-01 05:25:00|4172.8|4154|4171.3|4152.5|4172.8|4154|4171.3|4152.5|3
1648791000000|2022-04-01 05:30:00|4170.5|4151.8|4163.8|4145|4170.5|4151.8|4163.8|4145|23
1648791300000|2022-04-01 05:35:00|4164.5|4145.8|4164.5|4145.8|4165.3|4146.5|4163.8|4145|9
1648791600000|2022-04-01 05:40:00|4164.8|4146|4158.8|4140|4164.8|4146|4158.8|4138.9|10
1648791900000|2022-04-01 05:45:00|4159|4140.3|4161.5|4142.8|4161.8|4143|4158|4139.3|18
1648792200000|2022-04-01 05:50:00|4161.8|4143|4163.8|4145|4165.5|4146.8|4158.5|4139.8|22
1648792500000|2022-04-01 05:55:00|4163|4144.3|4162|4143.3|4163|4144.3|4161.3|4142.5|7
1648792800000|2022-04-01 06:00:00|4162.5|4143.8|4169.5|4150.8|4170.8|4151|4162.5|4143.8|11
1648793100000|2022-04-01 06:05:00|4171|4152.3|4174.6|4154.6|4179.3|4159.5|4170|4151.3|32
1648793400000|2022-04-01 06:10:00|4172.8|4154|4167.5|4148.8|4172.8|4154|4166.5|4147.8|13
1648793700000|2022-04-01 06:15:00|4167|4148.3|4156.3|4137.5|4167|4148.3|4155.3|4136.5|24
1648794000000|2022-04-01 06:20:00|4156.5|4137.8|4162.8|4144|4162.8|4144|4155.5|4136.8|15
1648794300000|2022-04-01 06:25:00|4164.3|4145.5|4174.5|4155.8|4175.8|4157|4164.3|4145.5|24
1648794600000|2022-04-01 06:30:00|4175.3|4156.5|4174.8|4156|4175.5|4156.8|4174.8|4156|5
1648794900000|2022-04-01 06:35:00|4175|4156.3|4174.3|4155.5|4175|4156.3|4174|4154.8|6
1648795200000|2022-04-01 06:40:00|4174.5|4155.8|4176.8|4158|4178.8|4159.5|4174.5|4155.8|23
1648795500000|2022-04-01 06:45:00|4177.5|4158.8|4181.5|4162.8|4184.6|4165|4174.5|4155.5|36
1648795800000|2022-04-01 06:50:00|4181.1|4161.1|4183.8|4165|4186|4167.3|4179.3|4160.5|42
1648796100000|2022-04-01 06:55:00|4184.5|4165.8|4168.9|4162.9|4184.9|4175.9|4166.9|4160.9|96
1648796400000|2022-04-01 07:00:00|4169.1|4163.1|4178.6|4172.6|4182.6|4176.6|4169|4163|46
1648796700000|2022-04-01 07:05:00|4179.4|4173.4|4198.9|4192.9|4198.9|4192.9|4179.4|4173.4|63
1648797000000|2022-04-01 07:10:00|4199.4|4193.4|4202.4|4196.4|4220.4|4214.4|4197.6|4191.6|105
1648797300000|2022-04-01 07:15:00|4202.6|4196.6|4201.6|4195.6|4203.1|4197.1|4200.4|4194.4|19
1648797600000|2022-04-01 07:20:00|4201.9|4195.9|4201.6|4195.6|4206.8|4200.6|4200.4|4194|36
1648797900000|2022-04-01 07:25:00|4201.9|4195.9|4204.9|4198.9|4206.5|4200.4|4200.8|4191.3|28
1648798200000|2022-04-01 07:30:00|4205.4|4199.4|4215.4|4209.4|4226.5|4219.8|4199.9|4193.9|65
1648798500000|2022-04-01 07:35:00|4215.9|4209.9|4215.6|4209.6|4216|4209.9|4211.6|4205.3|23
1648798800000|2022-04-01 07:40:00|4218|4209.8|4224.9|4218.9|4224.9|4218.9|4215.6|4209.6|24
1648799100000|2022-04-01 07:45:00|4223.6|4217.6|4221.9|4215.9|4232.8|4223.8|4221.9|4215.9|16
1648799400000|2022-04-01 07:50:00|4222.1|4216.1|4224|4215.8|4225.6|4219.6|4222.1|4215.5|12
1648799700000|2022-04-01 07:55:00|4221.9|4215.9|4237.3|4228|4237.5|4230.1|4221.9|4213.5|52
1648800000000|2022-04-01 08:00:00|4234.3|4227|4243.6|4237.6|4244.8|4238.1|4233.8|4225.5|61
1648800300000|2022-04-01 08:05:00|4244.4|4238.4|4262.4|4256.4|4263.3|4256.6|4236.1|4230.1|69
1648800600000|2022-04-01 08:10:00|4262.9|4256.9|4260.1|4254.1|4273|4265.1|4260.1|4254.1|54
1648800900000|2022-04-01 08:15:00|4260.4|4254.4|4247.1|4241.1|4261.4|4255.4|4245.1|4239|33
1648801200000|2022-04-01 08:20:00|4247.6|4241.6|4241.4|4235.4|4250.4|4244.4|4241.4|4235.4|36
1648801500000|2022-04-01 08:25:00|4241.9|4235.9|4237.4|4231.4|4244|4237.9|4233.5|4227|56
1648801800000|2022-04-01 08:30:00|4237.6|4231.6|4230.4|4224.4|4241.4|4235.4|4227.6|4221.6|27
1648802100000|2022-04-01 08:35:00|4230.6|4224.6|4230.6|4224.6|4235.4|4229.4|4230.4|4223.8|20
1648802400000|2022-04-01 08:40:00|4231.4|4225.4|4236.6|4230.6|4238.3|4232.3|4231.4|4225.4|23
1648802700000|2022-04-01 08:45:00|4236.9|4230.9|4236.4|4230.4|4239.1|4233.1|4234.4|4228.4|30
1648803000000|2022-04-01 08:50:00|4236.1|4230.1|4235.1|4229.1|4238.1|4232.1|4234|4226.5|29
1648803300000|2022-04-01 08:55:00|4234.9|4228.9|4231.4|4225.4|4234.9|4228.9|4229.4|4223.4|37
1648803600000|2022-04-01 09:00:00|4231.6|4225.6|4234.4|4228.4|4236.4|4230.4|4230.9|4224.9|139
1648803900000|2022-04-01 09:05:00|4235.1|4229.1|4232.4|4226.4|4235.1|4229.1|4231.1|4225.1|30
1648804200000|2022-04-01 09:10:00|4232.6|4226.6|4231.6|4225.6|4233.4|4227.4|4230.9|4224.9|32
1648804500000|2022-04-01 09:15:00|4231.9|4225.9|4237.1|4231.1|4238.4|4232.4|4231.9|4225.9|27
1648804800000|2022-04-01 09:20:00|4237.4|4231.4|4238.6|4232.6|4242.4|4236.4|4237.4|4231.4|26
1648805100000|2022-04-01 09:25:00|4239.1|4233.1|4236.9|4230.9|4240.9|4234.9|4236.6|4230.6|22
1648805400000|2022-04-01 09:30:00|4237.6|4231.6|4240.4|4234.4|4241.9|4235.9|4235.4|4229.4|38
1648805700000|2022-04-01 09:35:00|4240.9|4234.9|4241.4|4235.4|4242.4|4236.4|4239.3|4233.3|28
1648806000000|2022-04-01 09:40:00|4240.9|4234.9|4234.9|4228.9|4242.4|4236.4|4234.6|4227.5|28
1648806300000|2022-04-01 09:45:00|4235.1|4229.1|4236.1|4230.1|4238.6|4232.6|4232.6|4226.5|33
1648806600000|2022-04-01 09:50:00|4235.9|4229.9|4237.3|4231.3|4238|4231.9|4235.9|4229.9|20
1648806900000|2022-04-01 09:55:00|4237.6|4231.6|4233.9|4227.9|4239.6|4233.6|4232.9|4226.8|32
1648807200000|2022-04-01 10:00:00|4236|4227.8|4238.1|4232.1|4240.6|4234.6|4233.9|4227.5|23
1648807500000|2022-04-01 10:05:00|4238.4|4232.4|4238.1|4232.1|4240.1|4234.1|4237.1|4231.1|11
1648807800000|2022-04-01 10:10:00|4238.4|4232.4|4232.1|4226.1|4238.4|4232.4|4232.1|4226.1|18
1648808100000|2022-04-01 10:15:00|4231.1|4225.1|4229.8|4221.3|4231.4|4225.4|4229.8|4221.3|9
1648808400000|2022-04-01 10:20:00|4229.5|4221.5|4229.4|4223.4|4230.4|4224.4|4227.4|4221.4|17
1648808700000|2022-04-01 10:25:00|4229.6|4223.6|4224.9|4218.9|4229.9|4223.9|4224.6|4218.6|17
1648809000000|2022-04-01 10:30:00|4225.1|4219.1|4225.9|4219.9|4226.1|4220.1|4224.6|4218.6|9
1648809300000|2022-04-01 10:35:00|4226.6|4220.6|4227.8|4219.8|4229.8|4223.4|4226.6|4219.8|18
1648809600000|2022-04-01 10:40:00|4226.9|4220.9|4228.9|4222.9|4230.9|4224.9|4226.1|4220|24
1648809900000|2022-04-01 10:45:00|4228.6|4222.6|4230.1|4224.1|4230.1|4224.1|4228.6|4222.6|3
1648810200000|2022-04-01 10:50:00|4229.9|4223.9|4231.1|4225.1|4231.1|4225.1|4229.9|4223.9|8
1648810500000|2022-04-01 10:55:00|4231.9|4225.9|4226.4|4220.4|4231.9|4225.9|4225.9|4219.9|13
1648810800000|2022-04-01 11:00:00|4229|4220.3|4234.6|4228.6|4234.6|4228.6|4229|4220.3|19
1648811100000|2022-04-01 11:05:00|4234.4|4228.4|4234.6|4228.6|4236.5|4228.6|4231.1|4225.1|11
1648811400000|2022-04-01 11:10:00|4236.8|4228.5|4230.4|4224.4|4237.3|4231.1|4229.6|4223.6|16
1648811700000|2022-04-01 11:15:00|4231.1|4225.1|4236.4|4230.4|4236.4|4230.4|4231.1|4225.1|27
1648812000000|2022-04-01 11:20:00|4236.1|4230.1|4233.6|4227.6|4236.1|4230.1|4233.6|4227.6|6
1648812300000|2022-04-01 11:25:00|4233.9|4227.9|4233.4|4227.4|4236.8|4230.1|4233.1|4226.8|18
1648812600000|2022-04-01 11:30:00|4234.6|4228.6|4242.5|4231.8|4242.5|4231.8|4234.6|4228.6|23
1648812900000|2022-04-01 11:35:00|4242.8|4232.3|4254.4|4248.4|4255.1|4249.1|4242.4|4232.3|29
1648813200000|2022-04-01 11:40:00|4254.6|4248.6|4269.4|4263.4|4278|4269.9|4254.6|4248.6|49
1648813500000|2022-04-01 11:45:00|4270.1|4264.1|4265.4|4259.4|4270.8|4264.6|4262.4|4256.4|33
1648813800000|2022-04-01 11:50:00|4266.1|4260.1|4273.8|4265.5|4274.5|4266.3|4258.5|4247.3|94
1648814100000|2022-04-01 11:55:00|4273.5|4265.3|4267.9|4261.9|4273.5|4265.3|4264.6|4258.6|44
1648814400000|2022-04-01 12:00:00|4268.1|4262.1|4276.1|4270.1|4277.4|4271.4|4268.1|4262.1|38
1648814700000|2022-04-01 12:05:00|4277.1|4271.1|4277.5|4271.5|4281.4|4275.4|4275.6|4269.6|45
1648815000000|2022-04-01 12:10:00|4277.8|4271.8|4280.1|4274.1|4282.8|4274.6|4275|4266|34
1648815300000|2022-04-01 12:15:00|4280.6|4274.6|4269.9|4263.9|4280.9|4274.9|4269.9|4263.9|25
1648815600000|2022-04-01 12:20:00|4269.1|4263.1|4280.1|4274.1|4280.4|4274.4|4269.1|4263.1|23
1648815900000|2022-04-01 12:25:00|4279.6|4273.6|4287.5|4277.3|4289.5|4280.4|4269.4|4263.4|44
1648816200000|2022-04-01 12:30:00|4288.3|4278.8|4292.5|4283.8|4297.3|4285|4286.3|4277.5|44
1648816500000|2022-04-01 12:35:00|4292.8|4284|4289.8|4281.3|4300.5|4288.9|4289.4|4281|51
1648816800000|2022-04-01 12:40:00|4289.6|4283.6|4288.1|4282.1|4292.6|4286.6|4288.1|4281.8|28
1648817100000|2022-04-01 12:45:00|4288.9|4282.9|4283.6|4277.6|4294|4283.9|4278.9|4272.9|37
1648817400000|2022-04-01 12:50:00|4283.9|4277.9|4289.1|4283.1|4289.3|4283.1|4282.6|4273.3|22
1648817700000|2022-04-01 12:55:00|4289.4|4283.4|4286.1|4280.1|4293.8|4285.6|4284.6|4277.5|48
1648818000000|2022-04-01 13:00:00|4285.1|4279.1|4278|4267.5|4285.1|4279.1|4269.4|4263.3|68
1648818300000|2022-04-01 13:05:00|4277.5|4269.5|4280.1|4274.1|4280.1|4274.1|4276.9|4269|23
1648818600000|2022-04-01 13:10:00|4280.6|4274.6|4288.3|4280|4294.1|4288.1|4278.6|4272.5|70
1648818900000|2022-04-01 13:15:00|4287.5|4279.5|4289.3|4277.3|4291.3|4282.6|4282.6|4271.8|53
1648819200000|2022-04-01 13:20:00|4286.6|4278.5|4278.9|4272.9|4286.8|4280.6|4273.9|4264.3|52
1648819500000|2022-04-01 13:25:00|4279.1|4273.1|4279.4|4273.4|4280.4|4274.4|4275.9|4269.3|28
1648819800000|2022-04-01 13:30:00|4278.9|4272.9|4279.6|4273.6|4280.3|4274.1|4273.8|4264|40
1648820100000|2022-04-01 13:35:00|4279.4|4273.4|4279.6|4273.6|4281.6|4275.6|4278.1|4272.1|43
1648820400000|2022-04-01 13:40:00|4279.4|4273.4|4291.4|4285.4|4291.6|4285.6|4273|4264|98
1648820700000|2022-04-01 13:45:00|4291.6|4285.6|4287.4|4281.4|4295.9|4289.9|4286.9|4280.9|58
1648821000000|2022-04-01 13:50:00|4286.6|4280.6|4278.9|4272.9|4286.9|4280.9|4278.9|4272.9|57
1648821300000|2022-04-01 13:55:00|4280.1|4274.1|4289|4280.3|4294.5|4287.1|4279.4|4273.4|85
1648821600000|2022-04-01 14:00:00|4289.3|4280.5|4293.1|4287.1|4295.4|4289.4|4286.6|4280.5|70
1648821900000|2022-04-01 14:05:00|4292.4|4286.4|4295.5|4289.5|4299.9|4293.9|4292.1|4286.1|93
1648822200000|2022-04-01 14:10:00|4296.1|4290.1|4326.1|4320.1|4331|4320.1|4296.1|4290.1|58
1648822500000|2022-04-01 14:15:00|4325.1|4319.1|4332.5|4323.3|4336.5|4326.9|4315.6|4309.6|98
1648822800000|2022-04-01 14:20:00|4329.4|4323.4|4328|4319.5|4332.8|4326.6|4327|4316.8|59
1648823100000|2022-04-01 14:25:00|4327.5|4317.3|4322.1|4316.1|4329.6|4323.6|4321.6|4314.3|74
1648823400000|2022-04-01 14:30:00|4321.9|4315.9|4318|4302.3|4321.9|4315.9|4298.1|4292.1|77
1648823700000|2022-04-01 14:35:00|4317.9|4311.9|4314.6|4308.6|4319.9|4313.9|4308.4|4299|56
1648824000000|2022-04-01 14:40:00|4315.6|4309.6|4333.4|4327.4|4336.4|4330.4|4314.9|4308.3|103
1648824300000|2022-04-01 14:45:00|4336.8|4328|4335.9|4329.9|4339.9|4333.9|4330.9|4322.5|105
1648824600000|2022-04-01 14:50:00|4336.1|4330.1|4340|4329.5|4340.5|4333.6|4333.9|4325.3|67
1648824900000|2022-04-01 14:55:00|4340.8|4330.3|4348.3|4339.5|4348.3|4341.1|4334.9|4327.8|135
1648825200000|2022-04-01 15:00:00|4347.5|4339|4350.9|4344.9|4351.6|4345.6|4340.6|4333.5|44
1648825500000|2022-04-01 15:05:00|4350.6|4344.6|4349.4|4343.4|4351.4|4345.4|4342|4333.8|31
1648825800000|2022-04-01 15:10:00|4349.5|4339|4348.9|4342.9|4350.5|4343.1|4344.1|4337.3|23
1648826100000|2022-04-01 15:15:00|4349.6|4343.6|4346.9|4340.9|4351.8|4343.9|4344.6|4338.6|25
1648826400000|2022-04-01 15:20:00|4346.6|4340.6|4341.1|4335.1|4349.6|4343.6|4339.1|4333.1|39
1648826700000|2022-04-01 15:25:00|4341.9|4335.9|4334.4|4328.4|4343.4|4337.4|4334.4|4328.4|32
1648827000000|2022-04-01 15:30:00|4334.1|4328.1|4337.9|4331.9|4337.9|4331.9|4334.1|4328.1|14
1648827300000|2022-04-01 15:35:00|4338.9|4332.9|4340.6|4334.6|4340.6|4334.6|4338.9|4332.9|10
1648827600000|2022-04-01 15:40:00|4340.9|4334.9|4338.9|4332.9|4341.4|4335.4|4336.4|4330.3|31
1648827900000|2022-04-01 15:45:00|4339.9|4333.9|4340.6|4334.6|4342.1|4336.1|4337.9|4331.9|25
1648828200000|2022-04-01 15:50:00|4341.4|4335.4|4339.6|4333.6|4341.9|4335.9|4338.9|4332.9|12
1648828500000|2022-04-01 15:55:00|4338.6|4332.6|4335|4324.8|4339.4|4333.4|4334.9|4323|12
1648828800000|2022-04-01 16:00:00|4335.3|4325.5|4338.6|4332.6|4341.6|4335.6|4335.3|4325.5|21
1648829100000|2022-04-01 16:05:00|4338.4|4332.4|4338.1|4332.1|4342.3|4332.6|4338.1|4332.1|6
1648829400000|2022-04-01 16:10:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1648829700000|2022-04-01 16:15:00|4338.4|4332.4|4336.3|4327|4338.4|4332.4|4336.1|4327|4
1648830000000|2022-04-01 16:20:00|4332.9|4326.9|4336.9|4330.9|4338.8|4332.4|4331.4|4322.5|23
1648830600000|2022-04-01 16:30:00|4336.6|4330.6|4329|4321|4336.6|4330.6|4329|4320.8|21
1648830900000|2022-04-01 16:35:00|4327.1|4321.1|4336.5|4326.8|4336.5|4326.9|4327.1|4321|15
1648831200000|2022-04-01 16:40:00|4336.6|4330.6|4330.6|4324.6|4336.8|4330.6|4330.6|4324.6|16
1648831500000|2022-04-01 16:45:00|4332.5|4324.5|4333.4|4327.4|4333.4|4327.4|4332.5|4324.5|6
1648831800000|2022-04-01 16:50:00|4333.9|4327.9|4334.9|4328.9|4335.6|4329.6|4333.9|4327.9|9
1648832100000|2022-04-01 16:55:00|4336.8|4327.3|4333.5|4324.3|4336.8|4327.3|4333.5|4324.3|7
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4348.5|4329.8|4338.9|4318.9|2
1649030700000|2022-04-04 00:05:00|4348.3|4329.5|4348|4329.3|4348.3|4329.5|4348|4329.3|2
1649031000000|2022-04-04 00:10:00|4348.3|4329.5|4348|4329.3|4348.3|4329.5|4348|4329.3|4
1649031600000|2022-04-04 00:20:00|4347.8|4329|4347.8|4329|4347.8|4329|4347.8|4329|1
1649032500000|2022-04-04 00:35:00|4347.1|4327.1|4348|4329.3|4348|4329.3|4343.1|4323.1|4
1649032800000|2022-04-04 00:40:00|4348.5|4329.8|4349.3|4330.5|4349.3|4330.5|4348.5|4329.8|2
1649033100000|2022-04-04 00:45:00|4349.8|4331|4348.5|4329.8|4350.3|4331.5|4348.5|4329.8|5
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4354.1|4334.1|4354.5|4334.5|4349.3|4330.5|3
1649034300000|2022-04-04 01:05:00|4353.8|4333.8|4353.3|4334.5|4355.5|4335.5|4353.3|4333.8|3
1649034900000|2022-04-04 01:15:00|4351.5|4331.5|4352|4333.3|4352|4333.3|4346.3|4327.5|8
1649035200000|2022-04-04 01:20:00|4351.5|4332.8|4352.3|4333.5|4352.3|4333.5|4349|4330.3|7
1649035800000|2022-04-04 01:30:00|4352.5|4333.8|4352.3|4333.5|4352.5|4333.8|4351.3|4332.5|3
1649036100000|2022-04-04 01:35:00|4353|4334.3|4353.3|4334.5|4353.3|4334.5|4353|4334.3|2
1649036700000|2022-04-04 01:45:00|4354|4335.3|4355|4336.3|4355.5|4336.8|4354|4335.3|7
1649037000000|2022-04-04 01:50:00|4357|4337|4361.8|4343|4361.8|4343|4357|4337|8
1649037300000|2022-04-04 01:55:00|4363|4344.3|4363|4344.3|4367.4|4347.4|4363|4344.3|10
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358|4339.3|4362.3|4343.5|4356|4337.1|12
1649037900000|2022-04-04 02:05:00|4357.8|4339|4357.8|4339|4357.8|4339|4357.8|4339|1
1649038200000|2022-04-04 02:10:00|4358|4339.3|4358|4339.3|4358|4339.3|4358|4339.3|1
1649039400000|2022-04-04 02:30:00|4357.8|4339|4356.3|4337.5|4357.8|4339|4356.3|4337.5|3
1649040900000|2022-04-04 02:55:00|4358.9|4338.9|4358.5|4339.8|4362.3|4342.3|4358.5|4338.9|12
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4359.6|4339.6|4362.4|4342.4|4358.3|4339.1|23
1649041500000|2022-04-04 03:05:00|4360.5|4340.5|4360.8|4342|4362.5|4343.5|4358.3|4339.5|31
1649041800000|2022-04-04 03:10:00|4362|4343.3|4357|4338.3|4362.5|4343.3|4356|4337.3|21
1649042100000|2022-04-04 03:15:00|4358|4339.3|4357.5|4338.8|4358.6|4339.8|4357|4338.3|16
1649042400000|2022-04-04 03:20:00|4358.5|4339.8|4360.5|4341.8|4361.5|4342.3|4357.5|4338.8|14
1649042700000|2022-04-04 03:25:00|4359.5|4340.8|4361.5|4342.8|4363.8|4343.8|4359.5|4339.9|13
1649043000000|2022-04-04 03:30:00|4363|4344.3|4375.5|4356.8|4375.5|4356.8|4361.5|4342.8|16
1649043300000|2022-04-04 03:35:00|4377|4358.3|4379.3|4360.5|4382.8|4364|4377|4358.3|20
1649043600000|2022-04-04 03:40:00|4380.8|4362|4378.8|4360|4381.6|4362|4377.9|4357.9|8
1649043900000|2022-04-04 03:45:00|4379.8|4361|4378.3|4359.5|4381.8|4362|4378.3|4359.5|12
1649044200000|2022-04-04 03:50:00|4379.5|4360.8|4378|4359.3|4380.9|4360.9|4377.8|4359|8
1649044500000|2022-04-04 03:55:00|4378.3|4359.5|4379.5|4359.8|4383|4364.3|4378.3|4359.5|14
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4377.5|4358.8|4378.9|4359.5|4376.3|4357.3|10
1649045100000|2022-04-04 04:05:00|4378.9|4358.9|4377.8|4359|4379.5|4360.3|4377.8|4358.9|6
1649045400000|2022-04-04 04:10:00|4379|4360.3|4382.3|4362.3|4382.5|4362.5|4379|4360.3|6
1649045700000|2022-04-04 04:15:00|4380|4361.3|4379.5|4360.8|4380.4|4361.3|4376.5|4357.8|8
1649046000000|2022-04-04 04:20:00|4379.8|4361|4379.8|4361|4379.8|4361|4379.8|4361|1
1649046300000|2022-04-04 04:25:00|4381.3|4361.3|4380|4361.3|4381.9|4361.9|4380|4361|5
1649046600000|2022-04-04 04:30:00|4379.3|4360.5|4380|4361.3|4380|4361.3|4379.3|4360.5|3
1649046900000|2022-04-04 04:35:00|4381.5|4361.5|4382.9|4362.9|4383.5|4364.8|4381.5|4361.5|7
1649047200000|2022-04-04 04:40:00|4381.3|4362.5|4381.8|4363|4384|4365.3|4381.3|4362.5|7
1649047500000|2022-04-04 04:45:00|4381.5|4362.8|4381.8|4363|4381.8|4363|4381.5|4362.8|2
1649047800000|2022-04-04 04:50:00|4381.5|4362.8|4381|4362.3|4382|4363.3|4380.8|4362|4
1649048100000|2022-04-04 04:55:00|4380.5|4361.8|4382.5|4363.8|4382.5|4363.8|4380.5|4361.8|3
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4385.8|4367|4385.8|4367|4380.5|4361.8|7
1649048700000|2022-04-04 05:05:00|4385.5|4365.5|4392|4373.3|4394.8|4376|4384.8|4364.8|32
1649049000000|2022-04-04 05:10:00|4396.3|4376.3|4400.8|4382|4400.8|4382|4396.3|4376.3|3
1649049300000|2022-04-04 05:15:00|4401.3|4382.5|4392.5|4373.8|4401.3|4382.5|4389.3|4370.5|8
1649049600000|2022-04-04 05:20:00|4391.8|4373|4390.3|4371.5|4392.8|4373.5|4389.8|4371|11
1649049900000|2022-04-04 05:25:00|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|1
1649050200000|2022-04-04 05:30:00|4389.5|4369.8|4388.5|4369.8|4389.5|4369.8|4388.5|4369.8|2
1649050500000|2022-04-04 05:35:00|4387.5|4368.8|4382.8|4364|4388.9|4370|4382.8|4363.3|14
1649050800000|2022-04-04 05:40:00|4383.8|4365|4388.3|4369.5|4388.3|4369.5|4383.8|4365|6
1649051100000|2022-04-04 05:45:00|4387.8|4369|4382.8|4364|4387.8|4369|4382.8|4364|8
1649051400000|2022-04-04 05:50:00|4382|4363.3|4376|4357.3|4382|4363.3|4371.8|4353|22
1649051700000|2022-04-04 05:55:00|4374.8|4354.8|4380.5|4361.8|4380.5|4361.8|4374.5|4354.5|7
1649052000000|2022-04-04 06:00:00|4380.8|4362|4386|4367.3|4386|4367.3|4380.8|4362|4
1649052300000|2022-04-04 06:05:00|4387.6|4367.6|4390|4371.3|4395.3|4376.5|4387.6|4367.6|21
1649052600000|2022-04-04 06:10:00|4389.3|4370.5|4385|4366.3|4389.3|4370.5|4385|4366.3|6
1649052900000|2022-04-04 06:15:00|4384.8|4366|4384|4365.3|4385.8|4367|4384|4365.3|5
1649053200000|2022-04-04 06:20:00|4384.3|4365.5|4388|4369.3|4388|4369.3|4384.3|4365.5|6
1649053500000|2022-04-04 06:25:00|4388.5|4369.8|4390.8|4372|4394.4|4374.4|4388.5|4369.8|9
1649053800000|2022-04-04 06:30:00|4391.3|4372.5|4393|4374.3|4393.3|4374.5|4391.3|4372.5|6
1649054100000|2022-04-04 06:35:00|4393.3|4374.5|4390.8|4372|4393.3|4374.5|4386.3|4367.5|10
1649054400000|2022-04-04 06:40:00|4391|4372.3|4392|4373.3|4392|4373.3|4391|4372.3|2
1649054700000|2022-04-04 06:45:00|4393|4374.3|4390.8|4372|4394.3|4375.5|4390.8|4370.8|17
1649055000000|2022-04-04 06:50:00|4390|4371.3|4387|4368.3|4390|4371.3|4387|4368.3|6
1649055300000|2022-04-04 06:55:00|4380.6|4374.6|4368.9|4362.9|4380.6|4374.6|4368.4|4358.8|13
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4374.8|4366.3|4375.5|4369.3|4365.6|4359.6|37
1649055900000|2022-04-04 07:05:00|4372.4|4366.4|4374.6|4368.6|4377.8|4371.6|4372.4|4363.8|60
1649056200000|2022-04-04 07:10:00|4374.9|4368.9|4372.6|4366.6|4378.6|4372.6|4369.6|4363.6|67
1649056500000|2022-04-04 07:15:00|4372.9|4366.9|4376.1|4370.1|4379.1|4373.1|4372.9|4366.8|36
1649056800000|2022-04-04 07:20:00|4375.1|4369.1|4372.4|4366.4|4375.1|4369.1|4372.1|4365.5|29
1649057100000|2022-04-04 07:25:00|4372.6|4366.6|4358.1|4352.1|4372.6|4366.6|4357.6|4351.6|37
1649057400000|2022-04-04 07:30:00|4358.4|4352.4|4362.8|4354.3|4366.9|4360.9|4358.1|4352.1|64
1649057700000|2022-04-04 07:35:00|4363|4354.5|4367.4|4361.4|4368.9|4362.9|4361.1|4354.5|64
1649058000000|2022-04-04 07:40:00|4367.9|4361.9|4368.1|4362.1|4372.6|4366.6|4363.6|4357.3|45
1649058300000|2022-04-04 07:45:00|4368.4|4362.4|4369.1|4363.1|4371.9|4365.9|4365.8|4356.8|57
1649058600000|2022-04-04 07:50:00|4367.9|4361.9|4370.6|4364.6|4374|4366.1|4367.9|4361.9|46
1649058900000|2022-04-04 07:55:00|4370.9|4364.9|4376.6|4370.6|4378.9|4372.9|4366.6|4357.5|76
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4392.9|4386.9|4396.8|4388.4|4374.9|4367|77
1649059500000|2022-04-04 08:05:00|4393.1|4387.1|4396.9|4390.9|4398.1|4392.1|4390.1|4379.8|41
1649059800000|2022-04-04 08:10:00|4397.4|4391.4|4399.4|4393.4|4400.4|4394.4|4396.4|4390.4|32
1649060100000|2022-04-04 08:15:00|4399.6|4393.6|4405.1|4399.1|4433|4413|4399.6|4393.6|56
1649060400000|2022-04-04 08:20:00|4404.4|4398.4|4404.9|4398.9|4406.9|4400.9|4400.9|4394.8|60
1649060700000|2022-04-04 08:25:00|4404.1|4398.1|4396|4388|4407.4|4401.4|4396|4388|81
1649061000000|2022-04-04 08:30:00|4395|4389|4399.9|4393.9|4399.9|4393.9|4395|4388.3|57
1649061300000|2022-04-04 08:35:00|4400.4|4394.4|4398.9|4392.9|4401.6|4395.6|4396.6|4390.6|29
1649061600000|2022-04-04 08:40:00|4399.1|4393.1|4395.6|4389.6|4399.9|4393.9|4393.1|4383|60
1649061900000|2022-04-04 08:45:00|4396.1|4390.1|4395.9|4389.9|4400.1|4394.1|4393.4|4387.4|59
1649062200000|2022-04-04 08:50:00|4396.1|4390.1|4394.1|4388.1|4400.8|4394.1|4392.6|4386.6|50
1649062500000|2022-04-04 08:55:00|4394.4|4388.4|4391.1|4385.1|4394.6|4388.6|4382.1|4374.3|60
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4402.4|4396.4|4402.6|4396.6|4391.4|4385.4|72
1649063100000|2022-04-04 09:05:00|4402.1|4396.1|4400.4|4394.4|4414.3|4405.9|4399.1|4390.8|58
1649063400000|2022-04-04 09:10:00|4399.6|4393.6|4408.9|4402.9|4410.8|4402.9|4399.6|4393.6|22
1649063700000|2022-04-04 09:15:00|4409.1|4403.1|4403.9|4397.9|4410.6|4404.6|4402.1|4395.3|45
1649064000000|2022-04-04 09:20:00|4403.6|4397.6|4405.4|4399.4|4406.9|4400.9|4403.6|4397.6|33
1649064300000|2022-04-04 09:25:00|4405.9|4399.9|4404.9|4398.9|4407.4|4401.4|4404.9|4398.9|33
1649064600000|2022-04-04 09:30:00|4404.6|4398.6|4407.9|4401.9|4408.4|4402.4|4403.9|4397.9|35
1649064900000|2022-04-04 09:35:00|4408.1|4402.1|4422.1|4416.1|4424.5|4416.1|4408.1|4402.1|50
1649065200000|2022-04-04 09:40:00|4421.4|4415.4|4417.1|4411.1|4423.6|4417.6|4411.4|4404.5|53
1649065500000|2022-04-04 09:45:00|4418.4|4412.4|4414.4|4408.4|4418.4|4412.4|4411.9|4405.8|48
1649065800000|2022-04-04 09:50:00|4414.1|4408.1|4419.4|4413.4|4419.9|4413.9|4413.4|4407|54
1649066100000|2022-04-04 09:55:00|4419.6|4413.6|4419.6|4413.6|4421.4|4415.4|4419.4|4413.4|21
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4420.1|4414.1|4420.4|4414.4|4415.1|4409.1|52
1649066700000|2022-04-04 10:05:00|4420.4|4414.4|4417.9|4411.9|4420.6|4414.6|4416.9|4410.9|47
1649067000000|2022-04-04 10:10:00|4418.6|4412.6|4416.6|4410.6|4421.9|4415.9|4416.6|4409|38
1649067300000|2022-04-04 10:15:00|4415.6|4409.6|4416.9|4410.9|4418.9|4412.9|4413.8|4406.3|34
1649067600000|2022-04-04 10:20:00|4417.1|4411.1|4425.6|4419.6|4427.4|4421.4|4417.1|4411.1|44
1649067900000|2022-04-04 10:25:00|4426.1|4420.1|4425.9|4419.9|4427.1|4421.1|4423.9|4417.9|57
1649068200000|2022-04-04 10:30:00|4426.1|4420.1|4430.4|4424.4|4436.6|4430.6|4426.1|4420.1|34
1649068500000|2022-04-04 10:35:00|4432.1|4426.1|4428.9|4422.9|4432.3|4426.1|4424.9|4418.9|53
1649068800000|2022-04-04 10:40:00|4430.4|4424.4|4427.5|4421.5|4434.6|4428.6|4427.5|4421.5|36
1649069100000|2022-04-04 10:45:00|4427.6|4421.6|4433.6|4427.6|4434.4|4428.4|4427.6|4421.6|31
1649069400000|2022-04-04 10:50:00|4432.9|4426.9|4432.4|4426.4|4433.9|4427.9|4431.1|4425.1|36
1649069700000|2022-04-04 10:55:00|4431.6|4425.6|4431.9|4425.9|4433.6|4427.6|4426.9|4420.8|66
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4432.9|4426.9|4435|4428.1|4432.1|4426.1|28
1649070300000|2022-04-04 11:05:00|4432.6|4426.6|4424.6|4418.6|4433.4|4427.4|4424.6|4418.6|56
1649070600000|2022-04-04 11:10:00|4424.4|4418.4|4426.6|4420.6|4431.3|4425.3|4424.4|4418.4|55
1649070900000|2022-04-04 11:15:00|4426.9|4420.9|4423.9|4417.9|4427.1|4421.1|4418.6|4410|42
1649071200000|2022-04-04 11:20:00|4423.1|4417.1|4420.1|4414.1|4424.9|4418.9|4416.1|4410|41
1649071500000|2022-04-04 11:25:00|4420.4|4414.4|4421.1|4415.1|4424.8|4417|4418.9|4411.8|35
1649071800000|2022-04-04 11:30:00|4420.1|4414.1|4422.9|4416.9|4426.3|4419.9|4420.1|4414.1|65
1649072100000|2022-04-04 11:35:00|4422.6|4416.6|4429.6|4423.6|4430.5|4424.4|4421.4|4415.4|42
1649072400000|2022-04-04 11:40:00|4429.9|4423.9|4429.9|4423.9|4432.4|4426.4|4425.9|4419.9|57
1649072700000|2022-04-04 11:45:00|4430.3|4424.3|4417.4|4411.4|4430.3|4424.3|4414.4|4406.5|50
1649073000000|2022-04-04 11:50:00|4419.5|4411.3|4410.9|4404.9|4420|4413.9|4410.4|4404|64
1649073300000|2022-04-04 11:55:00|4411.1|4405.1|4405.4|4399.4|4415.5|4408.6|4405.4|4399.3|52
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4398.4|4392.4|4405.6|4399.6|4397.1|4390.5|75
1649073900000|2022-04-04 12:05:00|4398.3|4387.8|4407|4398.8|4409|4401.1|4394.1|4387.8|58
1649074200000|2022-04-04 12:10:00|4406.8|4399.4|4408.9|4402.9|4412.1|4406.1|4405.4|4397.5|58
1649074500000|2022-04-04 12:15:00|4408.6|4402.6|4402.1|4396.1|4408.6|4402.6|4390.6|4378.3|73
1649074800000|2022-04-04 12:20:00|4400.9|4394.9|4396.8|4387|4409.3|4401.3|4392.3|4383|95
1649075100000|2022-04-04 12:25:00|4396.3|4387.3|4391.9|4385.9|4399|4392.1|4389.4|4383.4|82
1649075400000|2022-04-04 12:30:00|4391.1|4385.1|4393.9|4387.9|4399.1|4393.1|4386.1|4380|86
1649075700000|2022-04-04 12:35:00|4393.6|4387.6|4385.6|4379.6|4395.3|4388.9|4384.6|4378.6|73
1649076000000|2022-04-04 12:40:00|4385.9|4379.9|4391.1|4385.1|4391.9|4385.9|4385.6|4379.5|54
1649076300000|2022-04-04 12:45:00|4391.4|4385.4|4381.4|4375.4|4391.4|4385.4|4380.6|4374.5|56
1649076600000|2022-04-04 12:50:00|4380.4|4374.4|4389|4379.8|4389.3|4380.5|4380.4|4374.4|59
1649076900000|2022-04-04 12:55:00|4387.1|4381.1|4389.9|4383.9|4390.5|4383.9|4385.6|4379.5|68
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4399.6|4393.6|4401.1|4395.1|4389.9|4383.9|66
1649077500000|2022-04-04 13:05:00|4400.1|4394.1|4397.4|4391.4|4400.4|4394.4|4391.6|4382.8|61
1649077800000|2022-04-04 13:10:00|4397.9|4391.9|4395.9|4389.9|4399.4|4393.4|4391.9|4385.9|66
1649078100000|2022-04-04 13:15:00|4396.1|4390.1|4394.9|4388.9|4398.3|4391.4|4388.9|4380.5|89
1649078400000|2022-04-04 13:20:00|4395.6|4389.6|4396.4|4390.4|4396.9|4390.9|4392.9|4386.9|53
1649078700000|2022-04-04 13:25:00|4396.6|4390.6|4387.3|4377.5|4397.6|4391.6|4385.6|4377|65
1649079000000|2022-04-04 13:30:00|4383.9|4377.9|4387.8|4379.5|4395.1|4389.1|4383.4|4377.4|85
1649079300000|2022-04-04 13:35:00|4387.5|4379.3|4386.9|4380.9|4392.5|4384.1|4377.3|4365.8|131
1649079600000|2022-04-04 13:40:00|4386.6|4380.6|4384.4|4378.4|4387.4|4381.4|4380.4|4371|101
1649079900000|2022-04-04 13:45:00|4384.6|4378.6|4381.9|4375.9|4385.6|4379.6|4376.1|4369.5|93
1649080200000|2022-04-04 13:50:00|4382.1|4376.1|4384.1|4378.1|4387|4381|4379.6|4373.6|95
1649080500000|2022-04-04 13:55:00|4385.1|4379.1|4382.4|4376.4|4385.6|4379.6|4374.1|4368.1|97
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4389.4|4383.4|4389.4|4383.4|4381.9|4375.9|77
1649081100000|2022-04-04 14:05:00|4389.6|4383.6|4396.5|4390.5|4398.8|4391|4388.9|4381.5|86
1649081400000|2022-04-04 14:10:00|4396.3|4390.3|4395.9|4389.9|4401.1|4395.1|4394.6|4386|162
1649081700000|2022-04-04 14:15:00|4396.9|4390.9|4393.1|4387.1|4397.1|4391.1|4388.9|4381.5|64
1649082000000|2022-04-04 14:20:00|4392.9|4386.9|4399.9|4393.9|4400.9|4394.9|4392.9|4386.9|66
1649082300000|2022-04-04 14:25:00|4401.1|4395.1|4383.8|4369.8|4401.1|4395.1|4383.8|4369.3|70
1649082600000|2022-04-04 14:30:00|4375.9|4369.9|4386.6|4380.6|4395.5|4386.1|4372.6|4366.5|77
1649082900000|2022-04-04 14:35:00|4387.1|4381.1|4367.9|4361.9|4388.4|4382.4|4367.6|4361.5|66
1649083200000|2022-04-04 14:40:00|4369.1|4363.1|4378.4|4372.4|4384.3|4375.1|4365.9|4359.9|58
1649083500000|2022-04-04 14:45:00|4378.9|4372.9|4378.6|4372.6|4381|4372.9|4369.6|4363.3|42
1649083800000|2022-04-04 14:50:00|4378.9|4372.9|4381.9|4375.9|4381.9|4375.9|4374.6|4368|58
1649084100000|2022-04-04 14:55:00|4381.6|4375.6|4369.9|4363.9|4381.8|4375.6|4368.4|4360|155
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4370.9|4364.9|4376.8|4370.6|4369.4|4363.4|22
1649084700000|2022-04-04 15:05:00|4370.6|4364.6|4372.1|4366.1|4372.4|4366.4|4366.6|4360.6|38
1649085000000|2022-04-04 15:10:00|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|1
1649085300000|2022-04-04 15:15:00|4371.6|4365.6|4356.6|4350.6|4371.6|4365.6|4356.6|4350.6|28
1649085600000|2022-04-04 15:20:00|4356.5|4350.5|4359.1|4353.1|4360.4|4354.4|4356.5|4350.5|19
1649085900000|2022-04-04 15:25:00|4359.3|4350.3|4355.9|4349.9|4359.3|4351.4|4355.9|4349.9|14
1649086200000|2022-04-04 15:30:00|4355.6|4349.6|4335.1|4329.1|4355.9|4349.9|4334.4|4323.6|42
1649086500000|2022-04-04 15:35:00|4335.6|4329.6|4335|4326.5|4335.6|4329.6|4332.6|4326.3|23
1649086800000|2022-04-04 15:40:00|4332.6|4326.6|4339.9|4333.9|4340.5|4334.4|4332.6|4326.5|29
1649087100000|2022-04-04 15:45:00|4340.1|4334.1|4343.1|4337.1|4344.5|4337.1|4339.6|4333.5|18
1649087400000|2022-04-04 15:50:00|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|5
1649087700000|2022-04-04 15:55:00|4341.6|4335.6|4333.6|4327.6|4342.6|4336.6|4333.1|4327.1|21
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4333.9|4327.9|4335.1|4329.1|4332.6|4326.6|16
1649088300000|2022-04-04 16:05:00|4332.6|4326.6|4337|4324.5|4339.3|4326.6|4325.6|4319.5|29
1649088600000|2022-04-04 16:10:00|4336.5|4323.8|4323.9|4317.9|4337.8|4325.9|4322.4|4313.5|65
1649088900000|2022-04-04 16:15:00|4323.6|4317.6|4323.4|4317.4|4327.3|4320.4|4319.6|4313.5|77
1649089200000|2022-04-04 16:20:00|4324.4|4318.4|4319.5|4311.5|4325.4|4319.4|4315.4|4308.8|78
1649089500000|2022-04-04 16:25:00|4319.3|4311.3|4317.4|4311.4|4320.8|4314.6|4317|4308|75
1649089800000|2022-04-04 16:30:00|4317.1|4311.1|4319|4309.8|4322|4315.6|4315.8|4309.8|57
1649090100000|2022-04-04 16:35:00|4318.8|4309.5|4316.8|4307.5|4319.3|4312.4|4315.9|4307.5|78
1649090400000|2022-04-04 16:40:00|4317|4308.3|4316.1|4310.1|4317.5|4311.1|4314.6|4308.3|37
1649090700000|2022-04-04 16:45:00|4315.9|4309.9|4312.1|4306.1|4315.9|4309.9|4310.9|4304.9|20
1649091000000|2022-04-04 16:50:00|4311.6|4305.6|4312.9|4306.9|4314.1|4308.1|4311.4|4305.3|12
1649091300000|2022-04-04 16:55:00|4314.5|4305|4317|4307.5|4317|4307.5|4313.8|4304.5|9
1649116800000|2022-04-05 00:00:00|4293|4274.3|4292.3|4273.5|4294.6|4274.6|4291.3|4272.5|6
1649117100000|2022-04-05 00:05:00|4293.5|4274.8|4300.3|4281.5|4300.3|4281.5|4293.5|4274.8|6
1649117400000|2022-04-05 00:10:00|4305|4285|4310.5|4291.8|4310.5|4291.8|4305|4285|3
1649118900000|2022-04-05 00:35:00|4311.3|4292.5|4313|4294.3|4313|4294.3|4311.3|4292.5|3
1649119200000|2022-04-05 00:40:00|4313.5|4294.8|4315|4296.3|4315|4296.3|4313.5|4294.8|5
1649120100000|2022-04-05 00:55:00|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649120700000|2022-04-05 01:05:00|4317.9|4297.9|4319|4300.3|4319|4300.3|4317.9|4297.9|2
1649121900000|2022-04-05 01:25:00|4321.3|4301.3|4327.5|4308.8|4328.5|4309.8|4320.3|4301.3|14
1649122200000|2022-04-05 01:30:00|4328.5|4309.8|4329.8|4311|4331.3|4311.3|4327.5|4308.8|6
1649122500000|2022-04-05 01:35:00|4331.3|4311.3|4334.3|4315.5|4334.3|4315.5|4331.3|4311.3|5
1649122800000|2022-04-05 01:40:00|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|1
1649123100000|2022-04-05 01:45:00|4335.8|4317|4336|4317.3|4336|4317.3|4335.8|4317|2
1649123400000|2022-04-05 01:50:00|4336.3|4317.5|4337.3|4318.5|4337.3|4318.5|4336.3|4317.5|2
1649124000000|2022-04-05 02:00:00|4337.8|4319|4338|4319.3|4338|4319.3|4337.8|4319|2
1649124600000|2022-04-05 02:10:00|4339.8|4319.8|4341.8|4323|4342|4323.3|4339.8|4319.8|4
1649124900000|2022-04-05 02:15:00|4341|4322.3|4341.3|4322.5|4341.3|4322.5|4341|4322.3|2
1649125500000|2022-04-05 02:25:00|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|1
1649126700000|2022-04-05 02:45:00|4338.8|4318.8|4335.3|4316.5|4338.8|4318.8|4335.3|4316.5|2
1649127000000|2022-04-05 02:50:00|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|1
1649127300000|2022-04-05 02:55:00|4330.3|4311.5|4329.8|4311|4330.3|4311.5|4329.8|4311|2
1649128500000|2022-04-05 03:15:00|4329.3|4310.5|4328|4309.3|4329.3|4310.5|4328|4309.3|2
1649128800000|2022-04-05 03:20:00|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|1
1649129400000|2022-04-05 03:30:00|4326.1|4306.1|4319.5|4300.8|4326.1|4306.1|4319.5|4300.4|12
1649129700000|2022-04-05 03:35:00|4318.8|4300|4323|4304.3|4324.8|4306|4318.8|4300|7
1649130000000|2022-04-05 03:40:00|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649130900000|2022-04-05 03:55:00|4324|4305.3|4326|4307.3|4326|4307.3|4324|4305.3|3
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4324.5|4305.8|4325.5|4306.8|4324.5|4305.8|2
1649131500000|2022-04-05 04:05:00|4323.5|4303.5|4320.8|4302|4323.5|4303.5|4320.8|4302|3
1649131800000|2022-04-05 04:10:00|4321|4302.3|4321|4302.3|4321|4302.3|4321|4302.3|1
1649133000000|2022-04-05 04:30:00|4321.3|4302.5|4321.8|4303|4321.8|4303|4321.3|4302.5|2
1649133300000|2022-04-05 04:35:00|4322|4303.3|4322.5|4303.8|4322.5|4303.8|4322|4303.3|3
1649133900000|2022-04-05 04:45:00|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649135100000|2022-04-05 05:05:00|4325|4305|4325.5|4306.8|4325.5|4306.8|4325|4305|2
1649135400000|2022-04-05 05:10:00|4326|4307.3|4331.8|4313|4331.8|4313|4326|4307.3|8
1649135700000|2022-04-05 05:15:00|4330.5|4311.8|4333.3|4314.5|4333.3|4314.5|4330.5|4311.8|4
1649136000000|2022-04-05 05:20:00|4333.5|4314.8|4340.3|4321.5|4347.5|4328.8|4333.5|4314.8|22
1649136300000|2022-04-05 05:25:00|4341|4322.3|4336.4|4316.4|4341|4322.3|4334|4315|46
1649136600000|2022-04-05 05:30:00|4337.4|4317.4|4337|4318.3|4339.5|4319.5|4334.5|4315.8|15
1649136900000|2022-04-05 05:35:00|4337.3|4318.5|4338.8|4320|4338.8|4320|4337|4318.3|5
1649137200000|2022-04-05 05:40:00|4341.4|4321.4|4338.8|4320|4341.4|4322.5|4338.8|4320|8
1649137500000|2022-04-05 05:45:00|4340.3|4321.5|4341.8|4323|4341.8|4323|4340.3|4321.5|3
1649137800000|2022-04-05 05:50:00|4342|4323.3|4342|4323.3|4342|4323.3|4342|4323.3|1
1649138100000|2022-04-05 05:55:00|4344.4|4324.4|4349.5|4330.8|4349.5|4330.8|4338.8|4320|12
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4345.3|4326.5|4347.8|4328|4338.3|4319.5|17
1649138700000|2022-04-05 06:05:00|4346.3|4326.3|4345.3|4326.5|4346.5|4327.5|4344.8|4326|10
1649139000000|2022-04-05 06:10:00|4346|4327.3|4349|4330.3|4349.3|4330.5|4344.8|4326|15
1649139300000|2022-04-05 06:15:00|4349.5|4330.8|4350.8|4332|4350.8|4332|4349.5|4330.8|2
1649139600000|2022-04-05 06:20:00|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|1
1649139900000|2022-04-05 06:25:00|4351|4332.3|4360.5|4341.8|4362.8|4344|4351|4332.3|20
1649140200000|2022-04-05 06:30:00|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|1
1649140500000|2022-04-05 06:35:00|4359.5|4339.5|4358.5|4339.8|4359.9|4339.9|4357.3|4337.3|6
1649140800000|2022-04-05 06:40:00|4358.8|4340|4359.8|4341|4359.8|4341|4358.8|4340|4
1649141100000|2022-04-05 06:45:00|4360|4341.3|4359.8|4341|4360|4341.3|4359.8|4341|2
1649141400000|2022-04-05 06:50:00|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|1
1649141700000|2022-04-05 06:55:00|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|3
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4347.1|4341.1|4354.1|4348.1|4340.4|4334.3|50
1649142300000|2022-04-05 07:05:00|4347.4|4341.4|4347.6|4341.6|4348.4|4342.4|4346.6|4340.6|29
1649142600000|2022-04-05 07:10:00|4348.4|4342.4|4358.4|4352.4|4359.1|4353.1|4348.4|4342.4|18
1649142900000|2022-04-05 07:15:00|4358.6|4352.6|4346.1|4340.1|4359.6|4353.6|4342.1|4336|29
1649143200000|2022-04-05 07:20:00|4346.3|4338|4340.9|4334.9|4346.3|4338.3|4338.9|4332.9|32
1649143500000|2022-04-05 07:25:00|4340.6|4334.6|4338.9|4332.9|4340.6|4334.6|4336.6|4330.6|21
1649143800000|2022-04-05 07:30:00|4340.8|4332.8|4326.9|4320.9|4340.8|4334.6|4326.9|4320.9|26
1649144100000|2022-04-05 07:35:00|4326.6|4320.6|4329.1|4323.1|4329.1|4323.1|4319.1|4312.8|24
1649144400000|2022-04-05 07:40:00|4328.1|4322.1|4324.6|4318.6|4328.1|4322.1|4319.6|4313.5|15
1649144700000|2022-04-05 07:45:00|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4324.4|4318.4|7
1649145000000|2022-04-05 07:50:00|4325.4|4319.4|4320.1|4314.1|4325.6|4319.6|4319.4|4310.8|34
1649145300000|2022-04-05 07:55:00|4320.3|4311.5|4312.6|4306.6|4320.3|4311.5|4308.6|4302.5|16
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4324.1|4318.1|4335.8|4328.9|4312.9|4306.9|61
1649145900000|2022-04-05 08:05:00|4323.9|4317.9|4326.4|4320.4|4327.1|4321.1|4323.4|4317.4|16
1649146200000|2022-04-05 08:10:00|4326.6|4320.6|4318.1|4312.1|4326.6|4320.6|4315.1|4309|33
1649146500000|2022-04-05 08:15:00|4318.6|4312.6|4324.4|4318.4|4325.3|4319.1|4318.4|4312.4|14
1649146800000|2022-04-05 08:20:00|4324.1|4318.1|4316.4|4310.4|4324.1|4318.1|4306.1|4298.3|49
1649147100000|2022-04-05 08:25:00|4316.6|4310.6|4320.9|4314.9|4320.9|4314.9|4316.6|4310.6|14
1649147400000|2022-04-05 08:30:00|4320.6|4314.6|4319.9|4313.9|4321.1|4315.1|4317.4|4310.8|20
1649147700000|2022-04-05 08:35:00|4319.6|4313.6|4321.5|4313.5|4325.6|4319.6|4318.9|4312.9|30
1649148000000|2022-04-05 08:40:00|4321.6|4315.6|4317.6|4311.6|4321.6|4315.6|4317.4|4310.5|13
1649148300000|2022-04-05 08:45:00|4319.1|4313.1|4321.1|4315.1|4321.3|4315.1|4318.9|4312.9|6
1649148600000|2022-04-05 08:50:00|4321.3|4310.8|4320.6|4314.6|4321.3|4314.6|4320.6|4310.8|3
1649148900000|2022-04-05 08:55:00|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|2
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4317.1|4311.1|4320.6|4314.6|4315.4|4309.4|11
1649149500000|2022-04-05 09:05:00|4317.4|4311.4|4318.6|4312.6|4322.6|4316.6|4317.4|4311.4|35
1649149800000|2022-04-05 09:10:00|4319.4|4313.4|4318.9|4312.9|4320.4|4314.4|4316.9|4310.9|34
1649150100000|2022-04-05 09:15:00|4319.1|4313.1|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|4
1649150400000|2022-04-05 09:20:00|4318.6|4312.6|4326.6|4320.6|4326.9|4320.9|4318.6|4312.5|22
1649150700000|2022-04-05 09:25:00|4326.1|4320.1|4322.4|4316.4|4326.1|4320.1|4322.4|4316.4|10
1649151000000|2022-04-05 09:30:00|4321.6|4315.6|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|3
1649151300000|2022-04-05 09:35:00|4320.9|4314.9|4321.9|4315.9|4322.9|4316.9|4320.4|4314.4|11
1649151600000|2022-04-05 09:40:00|4321.6|4315.6|4319.6|4313.6|4321.6|4315.6|4319.6|4313.6|7
1649151900000|2022-04-05 09:45:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4316.1|4310.1|14
1649152200000|2022-04-05 09:50:00|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4317.4|4311.4|8
1649152500000|2022-04-05 09:55:00|4320.1|4314.1|4318.9|4312.9|4320.4|4314.4|4318.1|4312.1|11
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4320.1|4314.1|4321|4314.9|4319.4|4313|6
1649153100000|2022-04-05 10:05:00|4319.6|4313.6|4319.9|4313.9|4322.1|4316.1|4319.6|4313.6|8
1649153400000|2022-04-05 10:10:00|4321.3|4312.5|4320.3|4311.5|4321.5|4312.8|4320.3|4311.5|9
1649153700000|2022-04-05 10:15:00|4322|4309.5|4327.3|4308.5|4327.3|4309.5|4322|4305|8
1649154000000|2022-04-05 10:20:00|4326|4307.3|4323.3|4304.5|4326|4307.3|4321.3|4302.5|8
1649154300000|2022-04-05 10:25:00|4324|4305.3|4324.3|4305.5|4325|4306.3|4323|4304.3|7
1649154600000|2022-04-05 10:30:00|4323.5|4304.8|4329.3|4310.5|4330.5|4311.8|4323.5|4304.8|12
1649154900000|2022-04-05 10:35:00|4329.8|4311|4328.3|4309.5|4331.6|4312|4328.3|4309.5|16
1649155200000|2022-04-05 10:40:00|4327.8|4309|4327.3|4308.5|4329.3|4309.5|4325.3|4306.5|18
1649155500000|2022-04-05 10:45:00|4326.8|4308|4326.3|4307.5|4327.5|4308.8|4326|4307.3|19
1649155800000|2022-04-05 10:50:00|4326.5|4307.8|4329.5|4310.8|4331.5|4312.8|4326.3|4307.5|12
1649156100000|2022-04-05 10:55:00|4328.8|4310|4326.8|4308|4329.3|4310.5|4325.8|4307|19
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4326.5|4307.8|4330|4311.3|4325.8|4307|12
1649156700000|2022-04-05 11:05:00|4325.5|4306.8|4323.3|4304.5|4326.5|4307.8|4323|4304.3|20
1649157000000|2022-04-05 11:10:00|4322.8|4304|4323.3|4304.5|4324.8|4306|4322.8|4304|17
1649157300000|2022-04-05 11:15:00|4324.3|4305.5|4318.3|4299.5|4324.3|4305.5|4318.3|4298.6|12
1649157600000|2022-04-05 11:20:00|4317.8|4299|4319|4300.3|4319|4300.3|4316.8|4298|8
1649157900000|2022-04-05 11:25:00|4319.8|4301|4301.8|4282.5|4321.3|4302.5|4301.8|4282.4|19
1649158200000|2022-04-05 11:30:00|4300.5|4281.8|4300.8|4280.8|4308|4289.3|4292|4273.3|46
1649158500000|2022-04-05 11:35:00|4297.3|4277.3|4297.3|4278.5|4301.3|4282.5|4295.8|4277|14
1649158800000|2022-04-05 11:40:00|4296.3|4277.5|4297.5|4278.8|4297.8|4279|4295.5|4275.6|11
1649159100000|2022-04-05 11:45:00|4296.9|4276.9|4300.8|4282|4304.9|4284.9|4289.3|4269.3|21
1649159400000|2022-04-05 11:50:00|4301.5|4282.8|4282|4262.3|4303.6|4283.8|4280.8|4262|69
1649159700000|2022-04-05 11:55:00|4282.5|4263.5|4282.5|4262.5|4285.5|4266.3|4270.5|4251.8|34
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4287|4268.3|4289.6|4269.6|4285.8|4267|8
1649160300000|2022-04-05 12:05:00|4287.5|4268.8|4289.5|4270.8|4292|4273.3|4287|4267|20
1649160600000|2022-04-05 12:10:00|4288.8|4270|4285.5|4266.8|4291.8|4273|4285.5|4266.4|37
1649160900000|2022-04-05 12:15:00|4286.8|4268|4290.3|4271.5|4292.4|4272.4|4285.5|4266.8|22
1649161200000|2022-04-05 12:20:00|4291.3|4272.5|4297|4278.3|4297|4278.3|4291.3|4272.5|13
1649161500000|2022-04-05 12:25:00|4298|4279.3|4296.5|4277.8|4298|4279.3|4295.5|4276.8|11
1649161800000|2022-04-05 12:30:00|4297.3|4278.5|4296.8|4278|4297.8|4279|4295.8|4277|7
1649162100000|2022-04-05 12:35:00|4297.8|4279|4297.5|4278.8|4300.8|4282|4296|4277.3|15
1649162400000|2022-04-05 12:40:00|4298.3|4279.5|4298.8|4280|4299.5|4280|4298|4279.3|7
1649162700000|2022-04-05 12:45:00|4299.8|4281|4298.3|4279.5|4299.8|4281|4297.3|4278.5|9
1649163000000|2022-04-05 12:50:00|4297.5|4278.8|4299.8|4281|4302.9|4283.3|4297.5|4278.8|20
1649163300000|2022-04-05 12:55:00|4299.3|4280.5|4299.1|4279.1|4299.3|4280.5|4297.3|4278.5|11
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4295.8|4277|4297.5|4278.8|4295.8|4277|7
1649163900000|2022-04-05 13:05:00|4295|4276.3|4306.3|4287.5|4307.3|4288.5|4295|4276.3|35
1649164200000|2022-04-05 13:10:00|4307|4288.3|4312.3|4293.5|4318.8|4300|4306.3|4287.5|46
1649164500000|2022-04-05 13:15:00|4312.8|4294|4312|4293.3|4318|4298|4308.5|4289.8|39
1649164800000|2022-04-05 13:20:00|4314|4294|4321|4302.3|4326.5|4307.8|4313.6|4293.6|27
1649165100000|2022-04-05 13:25:00|4322.3|4303.5|4327.3|4307.3|4327.3|4307.3|4315.8|4297|18
1649165400000|2022-04-05 13:30:00|4328|4309.3|4331.8|4311.8|4334.8|4316|4328|4309.3|24
1649165700000|2022-04-05 13:35:00|4328.5|4309.8|4332.8|4314|4335|4316.3|4328.5|4309.8|19
1649166000000|2022-04-05 13:40:00|4333.3|4314.5|4333.5|4314.8|4334.8|4316|4332|4313.3|18
1649166300000|2022-04-05 13:45:00|4334.3|4315.5|4328.3|4309.5|4334.3|4315.5|4327.8|4309|17
1649166600000|2022-04-05 13:50:00|4328|4309.3|4320.3|4301.5|4328.8|4310|4318.4|4298.4|22
1649166900000|2022-04-05 13:55:00|4320.5|4301.8|4320.8|4302|4322.1|4302.5|4318|4299.3|16
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4309.3|4290.5|4320.8|4302|4308.5|4289.8|21
1649167500000|2022-04-05 14:05:00|4310.5|4291.8|4301|4281|4313.3|4294.5|4301|4281|28
1649167800000|2022-04-05 14:10:00|4300.8|4282|4310.6|4290.6|4311|4291|4300.8|4282|28
1649168100000|2022-04-05 14:15:00|4312.6|4292.6|4310.3|4291.5|4317.3|4298.5|4308|4289.3|24
1649168400000|2022-04-05 14:20:00|4310.8|4292|4313|4294.3|4317.5|4298.8|4310.8|4292|20
1649168700000|2022-04-05 14:25:00|4314.5|4294.5|4306.5|4287.8|4315.3|4296.5|4306.5|4287.8|24
1649169000000|2022-04-05 14:30:00|4306|4287.3|4310.8|4292|4312.6|4293.3|4306|4287.3|13
1649169300000|2022-04-05 14:35:00|4311.3|4292.5|4311.3|4292.5|4312.3|4293.5|4310.8|4292|6
1649169600000|2022-04-05 14:40:00|4310.5|4291.8|4310.5|4291.8|4312|4293.3|4310.5|4291.8|7
1649169900000|2022-04-05 14:45:00|4311.3|4292.5|4294.4|4274.4|4311.3|4292.5|4292|4273.3|41
1649170200000|2022-04-05 14:50:00|4292.3|4273.5|4307|4288.3|4307|4288.3|4292.3|4273.5|22
1649170500000|2022-04-05 14:55:00|4307.8|4289|4303.5|4284.8|4312.5|4293.8|4298.3|4278.8|79
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305|4285|4306.8|4288|4301.8|4283|17
1649171100000|2022-04-05 15:05:00|4305.5|4286.8|4307.3|4288.5|4308|4289.3|4305.5|4286.8|8
1649171400000|2022-04-05 15:10:00|4308.5|4289.8|4308|4289.3|4308.5|4289.8|4306.5|4287.8|6
1649171700000|2022-04-05 15:15:00|4308.3|4289.5|4312|4293.3|4312|4293.3|4308.3|4289.5|6
1649172000000|2022-04-05 15:20:00|4311.8|4293|4308.5|4289.8|4312|4293.3|4308.5|4289.8|7
1649172300000|2022-04-05 15:25:00|4309|4290.3|4304|4285.3|4311|4292.3|4303.3|4284.3|12
1649172600000|2022-04-05 15:30:00|4303.8|4285|4307.8|4289|4307.8|4289|4303.8|4285|5
1649172900000|2022-04-05 15:35:00|4307.5|4288.8|4306.5|4287.8|4307.5|4288.8|4306.5|4287.8|4
1649173200000|2022-04-05 15:40:00|4306.3|4287.5|4305.8|4287|4306.3|4287.5|4302.8|4284|8
1649173500000|2022-04-05 15:45:00|4304.5|4285.8|4308|4289.3|4309|4289.3|4300|4280|13
1649173800000|2022-04-05 15:50:00|4307.8|4289|4306.5|4287.8|4307.8|4289|4306.5|4287.8|3
1649174100000|2022-04-05 15:55:00|4306.8|4288|4305.5|4286.8|4306.8|4288|4305.5|4286.8|2
1649174400000|2022-04-05 16:00:00|4304.8|4286|4296|4277.3|4304.8|4286|4296|4277.3|11
1649174700000|2022-04-05 16:05:00|4295.8|4277|4297.3|4278.5|4298.3|4279.5|4293|4274.3|11
1649175000000|2022-04-05 16:10:00|4296.8|4278|4295.3|4276.5|4296.8|4278|4295.3|4276.5|4
1649175300000|2022-04-05 16:15:00|4296|4277.3|4296.5|4277.8|4298|4279|4296|4277.3|8
1649175600000|2022-04-05 16:20:00|4297|4278.3|4298|4279.3|4298|4279.3|4297|4278.3|2
1649175900000|2022-04-05 16:25:00|4297|4278.3|4296.5|4277.8|4297.3|4278.5|4296.5|4277.8|3
1649176200000|2022-04-05 16:30:00|4295.8|4277|4293.8|4275|4295.8|4277|4293.8|4275|4
1649176500000|2022-04-05 16:35:00|4294|4275.3|4295|4276.3|4296.8|4278|4294|4275.3|6
1649176800000|2022-04-05 16:40:00|4294.8|4276|4292.8|4274|4294.8|4276|4292.3|4273.3|7
1649177100000|2022-04-05 16:45:00|4293.8|4275|4292|4273.3|4293.8|4275|4291.5|4271.9|8
1649177400000|2022-04-05 16:50:00|4291.5|4272.8|4291.3|4272.5|4291.5|4272.8|4290.6|4270.6|4
1649177700000|2022-04-05 16:55:00|4292|4272|4295.5|4275.5|4295.5|4275.5|4292|4272|5
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4283.4|4263.4|4283.4|4263.4|4276.4|4256.4|5
1649203500000|2022-04-06 00:05:00|4284.6|4264.6|4288.6|4268.6|4288.6|4268.6|4284.6|4264.6|4
1649203800000|2022-04-06 00:10:00|4288.1|4268.1|4290.9|4270.9|4290.9|4270.9|4288.1|4268.1|3
1649204100000|2022-04-06 00:15:00|4290.1|4270.1|4286.9|4266.9|4290.1|4270.1|4283.4|4263.4|8
1649204700000|2022-04-06 00:25:00|4284|4264|4286.1|4266.1|4286.9|4266.9|4284|4264|4
1649205000000|2022-04-06 00:30:00|4284.6|4264.6|4285.9|4265.9|4286.1|4266.1|4284.6|4264.6|4
1649205600000|2022-04-06 00:40:00|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649205900000|2022-04-06 00:45:00|4284.9|4264.9|4284.1|4264.1|4284.9|4264.9|4284.1|4264.1|2
1649206200000|2022-04-06 00:50:00|4284.6|4264.6|4274.9|4254.9|4284.6|4264.6|4274.9|4254.9|7
1649206500000|2022-04-06 00:55:00|4274.6|4254.6|4270.1|4250.1|4274.6|4254.6|4267.5|4247.5|7
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4274.1|4254.1|4284.6|4264.6|4268.3|4248.3|35
1649207100000|2022-04-06 01:05:00|4275.8|4255.8|4265.6|4245.6|4277.6|4257.6|4265.6|4245.6|13
1649207400000|2022-04-06 01:10:00|4267|4247|4266.4|4246.4|4271.4|4251.4|4265.6|4245.6|15
1649207700000|2022-04-06 01:15:00|4266.9|4246.9|4268.4|4248.4|4269.6|4249.6|4266.9|4246.9|12
1649208000000|2022-04-06 01:20:00|4267.5|4247.5|4273.8|4253.8|4275.1|4255.1|4266.6|4246.6|16
1649208300000|2022-04-06 01:25:00|4272.5|4252.5|4269.9|4249.9|4276.3|4256.3|4269.9|4249.9|33
1649208600000|2022-04-06 01:30:00|4268.1|4248.1|4270.1|4250.1|4270.6|4250.6|4268.1|4248.1|8
1649208900000|2022-04-06 01:35:00|4268.4|4248.4|4272.4|4252.4|4272.4|4252.4|4268.4|4248.4|7
1649209200000|2022-04-06 01:40:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.1|4252.1|4
1649209500000|2022-04-06 01:45:00|4271.9|4251.9|4271.9|4251.9|4272.9|4252.9|4271.6|4251.6|5
1649209800000|2022-04-06 01:50:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649210100000|2022-04-06 01:55:00|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4272.1|4252.1|4273.6|4253.6|4272.1|4252.1|5
1649210700000|2022-04-06 02:05:00|4272.4|4252.4|4271.1|4251.1|4272.4|4252.4|4271.1|4251.1|5
1649211000000|2022-04-06 02:10:00|4270.6|4250.6|4273.1|4253.1|4273.1|4253.1|4270.6|4250.6|4
1649211300000|2022-04-06 02:15:00|4272.6|4252.6|4273.1|4253.1|4273.1|4253.1|4272.6|4252.6|2
1649211600000|2022-04-06 02:20:00|4274.6|4254.6|4276.9|4256.9|4276.9|4256.9|4274.6|4254.6|3
1649212200000|2022-04-06 02:30:00|4280.1|4260.1|4283.4|4263.4|4283.4|4263.4|4279.4|4259.4|6
1649212500000|2022-04-06 02:35:00|4281|4261|4282.1|4262.1|4282.6|4262.6|4281|4261|5
1649212800000|2022-04-06 02:40:00|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213100000|2022-04-06 02:45:00|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4282.6|4262.6|4
1649213400000|2022-04-06 02:50:00|4282.6|4262.6|4282.6|4262.6|4284|4264|4282.6|4262.6|4
1649213700000|2022-04-06 02:55:00|4283.5|4263.5|4281.9|4261.9|4283.5|4263.5|4281.9|4261.9|3
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4274.4|4254.4|4282.1|4262.1|4274.4|4254.4|13
1649214300000|2022-04-06 03:05:00|4273.1|4253.1|4270.6|4250.6|4273.1|4253.1|4270.6|4250.6|5
1649214600000|2022-04-06 03:10:00|4271.4|4251.4|4273.5|4253.5|4274.6|4254.6|4271.4|4251.4|8
1649214900000|2022-04-06 03:15:00|4273.4|4253.4|4273.4|4253.4|4273.9|4253.9|4272.6|4252.6|5
1649215200000|2022-04-06 03:20:00|4272.9|4252.9|4272.1|4252.1|4273.6|4253.6|4272.1|4252.1|5
1649215500000|2022-04-06 03:25:00|4272.6|4252.6|4272.4|4252.4|4274.1|4254.1|4272.1|4252.1|6
1649215800000|2022-04-06 03:30:00|4273.9|4253.9|4277.6|4257.6|4278.4|4258.4|4273.9|4253.9|5
1649216100000|2022-04-06 03:35:00|4278.5|4258.5|4282.9|4262.9|4282.9|4262.9|4278.5|4258.5|3
1649216400000|2022-04-06 03:40:00|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649216700000|2022-04-06 03:45:00|4284.6|4264.6|4284.6|4264.6|4285.4|4265.4|4284.6|4264.6|3
1649217000000|2022-04-06 03:50:00|4283.9|4263.9|4285.6|4265.6|4285.6|4265.6|4283.1|4263.1|4
1649217300000|2022-04-06 03:55:00|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649218500000|2022-04-06 04:15:00|4285.9|4265.9|4285.4|4265.4|4285.9|4265.9|4284.9|4264.9|4
1649218800000|2022-04-06 04:20:00|4286.6|4266.6|4286.9|4266.9|4286.9|4266.9|4286.6|4266.6|2
1649219100000|2022-04-06 04:25:00|4286.6|4266.6|4287.1|4267.1|4287.1|4267.1|4286.6|4266.6|3
1649220000000|2022-04-06 04:40:00|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.1|4265.1|4
1649220300000|2022-04-06 04:45:00|4283|4263|4276.6|4256.6|4283|4263|4276.4|4256.4|4
1649220600000|2022-04-06 04:50:00|4276.9|4256.9|4277.1|4257.1|4277.1|4257.1|4276.9|4256.9|2
1649220900000|2022-04-06 04:55:00|4276.4|4256.4|4278.6|4258.6|4278.6|4258.6|4276.4|4256.4|3
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4279.6|4259.6|4279.6|4259.6|4278.9|4258.9|2
1649221800000|2022-04-06 05:10:00|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649222100000|2022-04-06 05:15:00|4283.6|4263.6|4283.6|4263.6|4287.6|4267.6|4283.6|4263.6|5
1649222400000|2022-04-06 05:20:00|4284.4|4264.4|4284.6|4264.6|4284.6|4264.6|4284.4|4264.4|2
1649222700000|2022-04-06 05:25:00|4284.9|4264.9|4288.1|4268.1|4292.1|4272.1|4284.9|4264.9|9
1649223000000|2022-04-06 05:30:00|4289.1|4269.1|4288.6|4268.6|4289.4|4269.4|4285.6|4265.6|12
1649223300000|2022-04-06 05:35:00|4289.4|4269.4|4283.9|4263.9|4289.4|4269.4|4283.9|4263.9|8
1649223600000|2022-04-06 05:40:00|4280.8|4260.8|4287.1|4267.1|4288.9|4268.9|4280.8|4260.8|16
1649223900000|2022-04-06 05:45:00|4285.1|4265.1|4284.1|4264.1|4285.1|4265.1|4284.1|4264.1|5
1649224200000|2022-04-06 05:50:00|4283.9|4263.9|4282.4|4262.4|4283.9|4263.9|4281.6|4261.6|7
1649224500000|2022-04-06 05:55:00|4281.1|4261.1|4277.9|4257.9|4282.1|4262.1|4277.9|4257.9|4
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4275.6|4255.6|4277.4|4257.4|4274.4|4254.4|11
1649225100000|2022-04-06 06:05:00|4274.9|4254.9|4274.6|4254.6|4275.1|4255.1|4274.6|4254.6|3
1649225400000|2022-04-06 06:10:00|4276.9|4256.9|4277.1|4257.1|4281.9|4261.9|4276|4256|16
1649225700000|2022-04-06 06:15:00|4276.9|4256.9|4278.1|4258.1|4279.9|4259.9|4276.9|4256.9|7
1649226000000|2022-04-06 06:20:00|4277.6|4257.6|4266.1|4246.1|4277.6|4257.6|4266.1|4246.1|11
1649226300000|2022-04-06 06:25:00|4268.6|4248.6|4272.9|4252.9|4272.9|4252.9|4268.6|4248.6|6
1649226600000|2022-04-06 06:30:00|4272.1|4252.1|4271.1|4251.1|4272.6|4252.6|4268.6|4248.6|10
1649226900000|2022-04-06 06:35:00|4269.1|4249.1|4270.9|4250.9|4270.9|4250.9|4269.1|4249.1|3
1649227200000|2022-04-06 06:40:00|4271.1|4251.1|4274.4|4254.4|4275.9|4255.9|4271.1|4251.1|5
1649227500000|2022-04-06 06:45:00|4274.9|4254.9|4274.1|4254.1|4274.9|4254.9|4272.1|4252.1|7
1649227800000|2022-04-06 06:50:00|4272.9|4252.9|4263.9|4243.9|4272.9|4252.9|4263.9|4243.9|14
1649228100000|2022-04-06 06:55:00|4263.8|4245|4268|4249.3|4270|4251.3|4262.5|4243.8|14
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4278|4259.3|4281.8|4261.8|4264.8|4245.6|28
1649228700000|2022-04-06 07:05:00|4279.8|4259.8|4276.5|4257.8|4284.5|4265.8|4275.8|4256.8|21
1649229000000|2022-04-06 07:10:00|4275.5|4256.8|4277.8|4259|4277.8|4259|4274.8|4256|14
1649229300000|2022-04-06 07:15:00|4277.5|4258.8|4276.3|4257.5|4277.5|4258.8|4276.3|4257.5|3
1649229600000|2022-04-06 07:20:00|4276|4257.3|4265.8|4247|4276|4257.3|4265|4246.3|10
1649229900000|2022-04-06 07:25:00|4266.3|4247.5|4272.5|4253.8|4274|4255.3|4264.8|4244.8|24
1649230200000|2022-04-06 07:30:00|4272.6|4252.6|4264.8|4246|4272.6|4252.6|4264.6|4244.6|13
1649230500000|2022-04-06 07:35:00|4264.5|4245.8|4263.3|4244.5|4264.5|4245.8|4262.5|4243.8|5
1649230800000|2022-04-06 07:40:00|4264.5|4245.8|4268.5|4249.8|4268.8|4250|4264.5|4245.8|8
1649231100000|2022-04-06 07:45:00|4268.8|4250|4267.3|4248.5|4268.8|4250|4267|4248.3|4
1649231400000|2022-04-06 07:50:00|4268.3|4249.5|4273.8|4255|4274.3|4255.5|4268.3|4249.5|9
1649231700000|2022-04-06 07:55:00|4276.3|4256.3|4274.3|4255.5|4276.4|4257.3|4274|4254.8|20
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4292.9|4272.9|4320|4301.3|4273.5|4254.8|89
1649232300000|2022-04-06 08:05:00|4291.8|4273|4296.5|4277.8|4298.3|4279.5|4287|4268.3|36
1649232600000|2022-04-06 08:10:00|4297|4278.3|4325|4306.3|4327.6|4307.6|4296.3|4277.5|68
1649232900000|2022-04-06 08:15:00|4325.5|4306.8|4306.5|4287.8|4326|4307.3|4306.5|4286.5|46
1649233200000|2022-04-06 08:20:00|4308|4288|4309.8|4291|4313.5|4294.8|4308|4288|18
1649233500000|2022-04-06 08:25:00|4310.8|4292|4314|4295.3|4314|4295.3|4304.8|4286|24
1649233800000|2022-04-06 08:30:00|4313|4294.3|4316.8|4298|4317.8|4299|4313|4294.3|27
1649234100000|2022-04-06 08:35:00|4318.4|4298.4|4317.5|4298.8|4319.3|4300.5|4317.5|4298.4|11
1649234400000|2022-04-06 08:40:00|4316.3|4297.5|4322.3|4303.5|4323|4304.3|4314.5|4295.8|18
1649234700000|2022-04-06 08:45:00|4323|4304.3|4322|4303.3|4323.8|4305|4322|4303.3|9
1649235000000|2022-04-06 08:50:00|4320.5|4301.8|4322.3|4303.5|4322.3|4303.5|4319|4300.3|18
1649235300000|2022-04-06 08:55:00|4321.3|4302.5|4322|4303.3|4322|4303.3|4319.3|4300.5|10
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4324|4305.3|4325.5|4306.8|4320.8|4302|12
1649235900000|2022-04-06 09:05:00|4324.8|4306|4328.3|4309.5|4328.8|4310|4324.3|4305.5|14
1649236200000|2022-04-06 09:10:00|4328|4309.3|4323.3|4304.5|4328|4309.3|4323.3|4304.5|17
1649236500000|2022-04-06 09:15:00|4324|4305.3|4323|4304.3|4325.3|4306.5|4321.5|4302.8|22
1649236800000|2022-04-06 09:20:00|4321.8|4303|4313.5|4294.8|4321.8|4303|4313|4294.3|16
1649237100000|2022-04-06 09:25:00|4313.8|4295|4310.3|4291.5|4313.8|4295|4307.8|4289|18
1649237400000|2022-04-06 09:30:00|4309.3|4289.3|4314.9|4294.9|4314.9|4294.9|4305.8|4287|22
1649237700000|2022-04-06 09:35:00|4314.6|4294.6|4314.5|4295.8|4316.8|4298|4314.5|4294.6|9
1649238000000|2022-04-06 09:40:00|4313.5|4294.8|4315|4296.3|4318|4298|4312|4293.3|15
1649238300000|2022-04-06 09:45:00|4316.5|4296.5|4317.3|4298.5|4317.9|4298.5|4315.8|4295.9|14
1649238600000|2022-04-06 09:50:00|4317|4298.3|4316.5|4296.5|4317.3|4298.3|4316.5|4296.5|5
1649238900000|2022-04-06 09:55:00|4316.1|4296.1|4317|4298.3|4317|4298.3|4315.3|4296.1|7
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316.5|4297.8|4318.8|4300|4315.8|4296|14
1649239500000|2022-04-06 10:05:00|4316.8|4298|4320.3|4301.5|4320.5|4301.8|4316.6|4296.6|14
1649239800000|2022-04-06 10:10:00|4320|4301.3|4316.4|4296.4|4320.3|4301.5|4316.4|4296.4|10
1649240100000|2022-04-06 10:15:00|4315.5|4296.8|4316|4297.3|4316.5|4297.8|4314.3|4295.5|12
1649240400000|2022-04-06 10:20:00|4315.8|4297|4315|4296.3|4315.8|4297|4312|4292.8|17
1649240700000|2022-04-06 10:25:00|4315.5|4296.8|4315|4296.3|4317.3|4298.5|4313.8|4295|18
1649241000000|2022-04-06 10:30:00|4314|4295.3|4315|4295|4316.1|4297.3|4314|4295|8
1649241300000|2022-04-06 10:35:00|4314.4|4294.4|4313.8|4295|4314.4|4295.3|4313.8|4294.1|4
1649241600000|2022-04-06 10:40:00|4313.5|4294.8|4313.5|4294.8|4315.3|4296.5|4313.5|4294.5|16
1649241900000|2022-04-06 10:45:00|4312.8|4294|4312.3|4293.5|4314.3|4295.5|4311.3|4292.5|12
1649242200000|2022-04-06 10:50:00|4313.5|4294.8|4313.8|4295|4313.8|4295|4311.8|4292.8|12
1649242500000|2022-04-06 10:55:00|4314.5|4295.8|4316|4297.3|4316.3|4297.5|4314.3|4295.5|8
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4315.8|4297|4317.5|4298.8|4315.3|4296.5|10
1649243100000|2022-04-06 11:05:00|4315.5|4296.8|4317.3|4298.5|4318.9|4298.9|4314|4294.8|18
1649243400000|2022-04-06 11:10:00|4318.3|4299.5|4315.3|4296.5|4318.3|4299.5|4315|4296.3|13
1649243700000|2022-04-06 11:15:00|4314.5|4295.8|4313.5|4294.8|4315.1|4296.3|4313.3|4294.5|16
1649244000000|2022-04-06 11:20:00|4315.1|4295.1|4313.3|4294.5|4315.5|4296.8|4313.3|4293.3|13
1649244300000|2022-04-06 11:25:00|4315.3|4295.3|4307|4288.3|4315.8|4297|4307|4288.3|26
1649244600000|2022-04-06 11:30:00|4308.5|4289.8|4292.8|4272.8|4309|4290.3|4292.3|4272.3|39
1649244900000|2022-04-06 11:35:00|4293.5|4274.8|4287.8|4269|4293.5|4274.8|4287.3|4267.5|18
1649245200000|2022-04-06 11:40:00|4287.5|4268.8|4288|4269.3|4289|4270.3|4286.8|4268|14
1649245500000|2022-04-06 11:45:00|4288.8|4270|4281.5|4262.8|4288.8|4270|4280|4261.3|20
1649245800000|2022-04-06 11:50:00|4283|4264.3|4280.8|4262|4283|4264.3|4277|4258.3|20
1649246100000|2022-04-06 11:55:00|4281.5|4262.8|4283.3|4263.3|4287.8|4269|4278.8|4260|30
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4288|4269.3|4288|4269.3|4282.6|4262.6|12
1649246700000|2022-04-06 12:05:00|4289|4270.3|4287.3|4268.5|4289.5|4270.8|4286.5|4267.8|10
1649247000000|2022-04-06 12:10:00|4288.3|4269.5|4281.3|4262.5|4288.3|4269.5|4279.5|4260.4|19
1649247300000|2022-04-06 12:15:00|4282.8|4264|4287.5|4268.8|4289.5|4269.5|4282.8|4264|20
1649247600000|2022-04-06 12:20:00|4287|4267|4286|4267.3|4287|4267.3|4282.8|4263|26
1649247900000|2022-04-06 12:25:00|4286.8|4268|4287|4268.3|4290.3|4271.5|4286.8|4268|12
1649248200000|2022-04-06 12:30:00|4286.3|4267.5|4288|4269.3|4288.9|4269.5|4286.3|4267|13
1649248500000|2022-04-06 12:35:00|4288.3|4269.5|4294.8|4276|4294.8|4276|4287|4268.3|18
1649248800000|2022-04-06 12:40:00|4295.5|4276.8|4288|4269.3|4295.5|4276.8|4285.8|4267|20
1649249100000|2022-04-06 12:45:00|4288.5|4269.8|4292.3|4273.5|4293|4274.3|4288.5|4269.8|12
1649249400000|2022-04-06 12:50:00|4292.1|4272.1|4294|4275.3|4294.8|4276|4291.6|4271.6|19
1649249700000|2022-04-06 12:55:00|4294.8|4276|4294.8|4276|4295.5|4276.8|4291.3|4272.5|22
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4295.5|4276.8|4296.5|4277.8|4292.3|4273.5|29
1649250300000|2022-04-06 13:05:00|4296.3|4277.5|4298.5|4279.8|4300.3|4281.5|4296.3|4277.4|81
1649250600000|2022-04-06 13:10:00|4297.8|4279|4298|4279.3|4299.5|4280.8|4295.8|4277|26
1649250900000|2022-04-06 13:15:00|4299|4280.3|4288.9|4268.9|4299|4280.3|4288.9|4268.9|31
1649251200000|2022-04-06 13:20:00|4288.8|4270|4291.3|4272.5|4291.3|4272.5|4283.5|4264.8|18
1649251500000|2022-04-06 13:25:00|4291.5|4272.8|4288.5|4269.8|4293|4274.3|4287.5|4268|19
1649251800000|2022-04-06 13:30:00|4289|4270.3|4284|4265.3|4289|4270.3|4284|4265.3|12
1649252100000|2022-04-06 13:35:00|4284.3|4265.5|4294.5|4275.8|4296.5|4277.8|4282.3|4263.5|24
1649252400000|2022-04-06 13:40:00|4295.5|4276.8|4287.8|4269|4298.8|4279.5|4287.8|4269|24
1649252700000|2022-04-06 13:45:00|4287.3|4268.5|4290.3|4271.5|4291.3|4272.5|4285.8|4267|17
1649253000000|2022-04-06 13:50:00|4289.5|4270.8|4285.8|4267|4289.5|4270.8|4283.3|4264.5|24
1649253300000|2022-04-06 13:55:00|4286.5|4267.8|4285.5|4266.8|4286.8|4268|4284.5|4265.8|13
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4288|4269.3|4288|4269.3|4285|4266.3|11
1649253900000|2022-04-06 14:05:00|4288.8|4270|4282.8|4264|4288.8|4270|4281.8|4263|37
1649254200000|2022-04-06 14:10:00|4281.5|4262.8|4288.8|4270|4294.5|4275|4281|4262.3|24
1649254500000|2022-04-06 14:15:00|4289.3|4270.5|4290.8|4272|4292|4273.3|4289.3|4270|22
1649254800000|2022-04-06 14:20:00|4291.5|4272.8|4289|4270.3|4291.5|4272.8|4285.5|4266.8|34
1649255100000|2022-04-06 14:25:00|4288|4269.3|4288.5|4269.8|4291.5|4272.3|4288|4269.3|34
1649255400000|2022-04-06 14:30:00|4287.5|4268.8|4286.8|4268|4288.8|4270|4283.3|4264.5|41
1649255700000|2022-04-06 14:35:00|4287.3|4268.5|4293.3|4274.5|4293.5|4274.8|4284.5|4265.8|35
1649256000000|2022-04-06 14:40:00|4294|4275.3|4291.8|4273|4295.8|4277|4291.5|4272.1|60
1649256300000|2022-04-06 14:45:00|4292.5|4273.8|4285.5|4266.8|4292.5|4273.8|4285|4266.3|39
1649256600000|2022-04-06 14:50:00|4284.8|4266|4284.8|4266|4292.8|4274|4284|4265.3|47
1649256900000|2022-04-06 14:55:00|4283.8|4265|4285.8|4267|4290.8|4272|4277.3|4258.5|82
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4284.8|4266|4286|4267.3|4282|4263.3|32
1649257500000|2022-04-06 15:05:00|4284.5|4265.8|4285.5|4266.8|4286.8|4268|4284.5|4265.3|13
1649257800000|2022-04-06 15:10:00|4284.8|4266|4284.8|4266|4287.8|4269|4283.8|4265|12
1649258100000|2022-04-06 15:15:00|4283.8|4265|4283.3|4264.5|4285|4266.3|4282.5|4263.8|11
1649258400000|2022-04-06 15:20:00|4282.3|4263.5|4283.5|4264.8|4283.5|4264.8|4280.5|4261.8|16
1649258700000|2022-04-06 15:25:00|4282.8|4264|4275.5|4256.8|4282.8|4264|4274|4255.3|33
1649259000000|2022-04-06 15:30:00|4276|4257.3|4275.8|4256|4280.3|4261.5|4273.3|4254.5|53
1649259300000|2022-04-06 15:35:00|4275|4256.3|4273.5|4254.8|4276.3|4257.5|4273|4254.3|8
1649259600000|2022-04-06 15:40:00|4273|4254.3|4276.8|4257|4276.8|4257.5|4273|4254.3|16
1649259900000|2022-04-06 15:45:00|4277.3|4258.3|4274.8|4256|4277.5|4258.8|4274.3|4255.5|13
1649260200000|2022-04-06 15:50:00|4275|4256.3|4279.3|4260.5|4279.3|4260.5|4273.8|4253.8|10
1649260500000|2022-04-06 15:55:00|4280.3|4261.5|4278.3|4259.5|4280.3|4261.5|4278.3|4259|11
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4278.5|4259.8|4278.8|4260|4277.3|4258.5|4
1649261100000|2022-04-06 16:05:00|4280.3|4260.3|4278.3|4259.5|4280.9|4261.8|4278.3|4259.5|7
1649261400000|2022-04-06 16:10:00|4276.8|4258|4278|4259.3|4278.8|4260|4276.8|4258|6
1649261700000|2022-04-06 16:15:00|4277.8|4259|4275.8|4257|4277.8|4259|4275.8|4257|5
1649262000000|2022-04-06 16:20:00|4275|4256.3|4277.3|4258.5|4277.3|4258.5|4274.3|4255.5|7
1649262300000|2022-04-06 16:25:00|4277.5|4258.8|4278|4259.3|4278|4259.3|4276.3|4257.5|30
1649262600000|2022-04-06 16:30:00|4278.5|4259.8|4274.6|4254.6|4281.3|4262.5|4273.9|4253.9|15
1649262900000|2022-04-06 16:35:00|4274.3|4255.5|4274|4255.3|4274.3|4255.5|4273.8|4255|3
1649263200000|2022-04-06 16:40:00|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649263500000|2022-04-06 16:45:00|4275.3|4256.5|4274|4255.3|4275.5|4256.8|4273.8|4255|6
1649264100000|2022-04-06 16:55:00|4274.8|4254.8|4277.4|4257.4|4277.4|4257.4|4274.8|4254.8|7
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|1
1649289900000|2022-04-07 00:05:00|4275.1|4255.1|4275.9|4255.9|4275.9|4255.9|4275.1|4255.1|2
1649290200000|2022-04-07 00:10:00|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649290500000|2022-04-07 00:15:00|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649292300000|2022-04-07 00:45:00|4272.9|4252.9|4262.1|4242.1|4272.9|4252.9|4261.9|4241.9|8
1649292900000|2022-04-07 00:55:00|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4266.4|4246.4|4271.1|4251.1|4263.6|4243.6|12
1649293500000|2022-04-07 01:05:00|4264.4|4244.4|4265.1|4245.1|4267.6|4247.6|4264.4|4244.4|7
1649293800000|2022-04-07 01:10:00|4264.4|4244.4|4263.9|4243.9|4265.6|4245.6|4263.9|4243.9|6
1649294100000|2022-04-07 01:15:00|4264.1|4244.1|4260.5|4240.5|4264.1|4244.1|4258.4|4238.4|10
1649294400000|2022-04-07 01:20:00|4259.1|4239.1|4256.9|4236.9|4259.6|4239.6|4256.6|4236.6|9
1649294700000|2022-04-07 01:25:00|4257.9|4237.9|4252.4|4232.4|4257.9|4237.9|4252.1|4232.1|8
1649295000000|2022-04-07 01:30:00|4253.6|4233.6|4254.6|4234.6|4254.9|4234.9|4253.6|4233.6|4
1649295300000|2022-04-07 01:35:00|4255.4|4235.4|4256.4|4236.4|4256.4|4236.4|4251.9|4231.9|7
1649295600000|2022-04-07 01:40:00|4256.6|4236.6|4257.1|4237.1|4257.1|4237.1|4256.6|4236.6|3
1649295900000|2022-04-07 01:45:00|4258.4|4238.4|4261.6|4241.6|4264|4244|4258|4238|10
1649296200000|2022-04-07 01:50:00|4260.6|4240.6|4262.6|4242.6|4263.9|4243.9|4260.6|4240.6|7
1649296500000|2022-04-07 01:55:00|4262.4|4242.4|4264.4|4244.4|4264.8|4244.8|4262.4|4242.4|4
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4257.1|4237.1|4262.6|4242.6|4257.1|4237.1|6
1649297100000|2022-04-07 02:05:00|4257.9|4237.9|4262.9|4242.9|4262.9|4242.9|4256.9|4236.9|10
1649297400000|2022-04-07 02:10:00|4261.9|4241.9|4257.4|4237.4|4265.4|4245.4|4257.4|4237.4|17
1649297700000|2022-04-07 02:15:00|4256.1|4236.1|4253.9|4233.9|4256.1|4236.1|4252.9|4232.9|4
1649298000000|2022-04-07 02:20:00|4255.6|4235.6|4257.8|4237.8|4258.5|4238.5|4255.6|4235.6|3
1649298300000|2022-04-07 02:25:00|4256.4|4236.4|4256.1|4236.1|4256.4|4236.4|4254.1|4234.1|5
1649298600000|2022-04-07 02:30:00|4258|4238|4261.5|4241.5|4263.9|4243.9|4257.6|4237.6|22
1649298900000|2022-04-07 02:35:00|4259.9|4239.9|4257.9|4237.9|4261.3|4241.3|4257.9|4237.9|9
1649299200000|2022-04-07 02:40:00|4257.6|4237.6|4256.6|4236.6|4259.5|4239.5|4256.6|4236.6|8
1649299500000|2022-04-07 02:45:00|4254.9|4234.9|4255.1|4235.1|4256.8|4236.8|4253.9|4233.9|10
1649299800000|2022-04-07 02:50:00|4253.9|4233.9|4256|4236|4256|4236|4253.9|4233.9|4
1649300100000|2022-04-07 02:55:00|4256.4|4236.4|4263.9|4243.9|4263.9|4243.9|4256.4|4236.4|7
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4262.4|4242.4|4264.4|4244.4|4262.4|4242.4|8
1649300700000|2022-04-07 03:05:00|4260.6|4240.6|4259.6|4239.6|4262.4|4242.4|4257.6|4237.6|7
1649301000000|2022-04-07 03:10:00|4260.1|4240.1|4259.6|4239.6|4261.9|4241.9|4259.6|4239.6|5
1649301300000|2022-04-07 03:15:00|4258.9|4238.9|4258.1|4238.1|4259.9|4239.9|4257.4|4237.4|7
1649301600000|2022-04-07 03:20:00|4259.9|4239.9|4260.1|4240.1|4260.4|4240.4|4259.9|4239.9|4
1649301900000|2022-04-07 03:25:00|4261.1|4241.1|4257.5|4237.5|4264.9|4244.9|4257.5|4237.5|11
1649302200000|2022-04-07 03:30:00|4256.1|4236.1|4253.6|4233.6|4256.1|4236.1|4252.4|4232.4|10
1649302500000|2022-04-07 03:35:00|4255.8|4235.8|4258.4|4238.4|4258.9|4238.9|4255.4|4235.4|6
1649302800000|2022-04-07 03:40:00|4259.1|4239.1|4258.1|4238.1|4259.1|4239.1|4258.1|4238.1|2
1649303100000|2022-04-07 03:45:00|4259.9|4239.9|4261.1|4241.1|4261.1|4241.1|4259.9|4239.9|3
1649303400000|2022-04-07 03:50:00|4262.6|4242.6|4262.4|4242.4|4262.6|4242.6|4262.1|4242.1|3
1649303700000|2022-04-07 03:55:00|4263.3|4243.3|4264.6|4244.6|4264.6|4244.6|4263.1|4243.1|5
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.9|4244.9|4264.9|4244.9|4263.9|4243.9|3
1649304300000|2022-04-07 04:05:00|4263.1|4243.1|4264.1|4244.1|4264.1|4244.1|4263.1|4243.1|3
1649304900000|2022-04-07 04:15:00|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649305200000|2022-04-07 04:20:00|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649305500000|2022-04-07 04:25:00|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649305800000|2022-04-07 04:30:00|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649306700000|2022-04-07 04:45:00|4264.4|4244.4|4264.1|4244.1|4264.4|4244.4|4264.1|4244.1|2
1649307000000|2022-04-07 04:50:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4264.4|4244.4|4264.6|4244.6|4264.4|4244.4|2
1649308200000|2022-04-07 05:10:00|4265.4|4245.4|4263.9|4243.9|4266.1|4246.1|4263.9|4243.9|5
1649308800000|2022-04-07 05:20:00|4261.9|4241.9|4260.1|4240.1|4262.1|4242.1|4260.1|4240.1|4
1649309100000|2022-04-07 05:25:00|4259.1|4239.1|4258.9|4238.9|4259.1|4239.1|4258.9|4238.9|2
1649309400000|2022-04-07 05:30:00|4257.1|4237.1|4245.6|4225.6|4257.1|4237.1|4241.9|4221.9|13
1649309700000|2022-04-07 05:35:00|4243.9|4223.9|4250.9|4230.9|4253.4|4233.4|4243.9|4223.9|12
1649310000000|2022-04-07 05:40:00|4252.4|4232.4|4258|4238|4258|4238|4252.4|4232.4|5
1649310300000|2022-04-07 05:45:00|4258.9|4238.9|4254.4|4234.4|4261.9|4241.9|4254|4234|18
1649310600000|2022-04-07 05:50:00|4252.1|4232.1|4258.9|4238.9|4260.1|4240.1|4252.1|4232.1|13
1649310900000|2022-04-07 05:55:00|4261.1|4241.1|4269.4|4249.4|4270.1|4250.1|4261.1|4241.1|8
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4261.3|4241.3|4269.1|4249.1|4261.3|4241.3|29
1649311500000|2022-04-07 06:05:00|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4259.8|4239.8|6
1649311800000|2022-04-07 06:10:00|4262.5|4242.5|4261.4|4241.4|4262.5|4242.5|4261.4|4241.4|2
1649312100000|2022-04-07 06:15:00|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649312400000|2022-04-07 06:20:00|4258.9|4238.9|4257.8|4237.8|4258.9|4238.9|4253.6|4233.6|21
1649312700000|2022-04-07 06:25:00|4255.9|4235.9|4257.6|4237.6|4257.9|4237.9|4254.9|4234.9|9
1649313000000|2022-04-07 06:30:00|4256.5|4236.5|4254.9|4234.9|4257.4|4237.4|4254.4|4234.4|5
1649313300000|2022-04-07 06:35:00|4254.6|4234.6|4254.4|4234.4|4254.6|4234.6|4254.4|4234.4|2
1649313600000|2022-04-07 06:40:00|4254.6|4234.6|4254.4|4234.4|4254.6|4234.6|4254.4|4234.4|2
1649313900000|2022-04-07 06:45:00|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649314500000|2022-04-07 06:55:00|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|1
1649314800000|2022-04-07 07:00:00|4255|4236.3|4262.3|4243.5|4262.5|4243.8|4255|4236.3|11
1649315100000|2022-04-07 07:05:00|4262.5|4243.8|4265.8|4247|4265.8|4247|4262.5|4243.8|4
1649315400000|2022-04-07 07:10:00|4266.3|4247.5|4265.8|4247|4266.5|4247.8|4265.5|4246.8|4
1649315700000|2022-04-07 07:15:00|4267.8|4247.8|4266.8|4248|4268.3|4248.5|4265.9|4245.9|14
1649316000000|2022-04-07 07:20:00|4266.5|4247.8|4268|4249.3|4268|4249.3|4266.5|4247.8|4
1649316300000|2022-04-07 07:25:00|4267.8|4249|4263.8|4245|4267.8|4249|4263.8|4244.8|7
1649316600000|2022-04-07 07:30:00|4264.5|4245.8|4246|4227.3|4266|4247.3|4245.5|4226.8|35
1649316900000|2022-04-07 07:35:00|4245.3|4225.3|4247.5|4228.8|4248.8|4230|4243.1|4223.1|15
1649317200000|2022-04-07 07:40:00|4248.5|4229.8|4224.3|4205.5|4248.5|4229.8|4222.6|4202.6|24
1649317500000|2022-04-07 07:45:00|4226.5|4206.5|4229|4210.3|4236.1|4217.3|4226.1|4206.1|20
1649317800000|2022-04-07 07:50:00|4230.5|4211.8|4233|4213|4238|4218|4225.5|4206.8|19
1649318100000|2022-04-07 07:55:00|4231.3|4212.5|4234|4215.3|4234|4215.3|4230|4210.4|10
1649318400000|2022-04-07 08:00:00|4233|4213|4227.8|4209|4233|4213|4227.8|4209|8
1649318700000|2022-04-07 08:05:00|4226.1|4206.1|4206|4187.3|4226.3|4206.3|4192.3|4172.3|44
1649319000000|2022-04-07 08:10:00|4205.3|4186.5|4203.5|4183.5|4215.3|4196.5|4203.5|4183.5|28
1649319300000|2022-04-07 08:15:00|4202.8|4184|4205.8|4187|4205.8|4187|4202.8|4184|7
1649319600000|2022-04-07 08:20:00|4206.3|4187.5|4208.3|4189.5|4208.3|4189.5|4206.3|4187.5|5
1649319900000|2022-04-07 08:25:00|4211.8|4191.8|4213.3|4194.5|4215.5|4195.5|4210.3|4191.5|15
1649320200000|2022-04-07 08:30:00|4212.5|4193.8|4213.5|4194.8|4213.5|4194.8|4212|4193.3|5
1649320500000|2022-04-07 08:35:00|4212.8|4194|4216.5|4196.5|4216.5|4196.5|4209.8|4191|17
1649320800000|2022-04-07 08:40:00|4217.3|4198.5|4226.5|4207.8|4226.5|4207.8|4217.3|4198.5|15
1649321100000|2022-04-07 08:45:00|4226.8|4208|4226.3|4207.5|4228.5|4209.8|4226.3|4207.5|7
1649321400000|2022-04-07 08:50:00|4227.8|4209|4224.5|4205.8|4227.8|4209|4224.5|4204.5|7
1649321700000|2022-04-07 08:55:00|4224.8|4206|4230.8|4212|4231.6|4212.5|4224.8|4206|17
1649322000000|2022-04-07 09:00:00|4229.8|4211|4224|4205.3|4232.5|4213.8|4223.8|4205|9
1649322300000|2022-04-07 09:05:00|4225|4206.3|4223|4203|4234|4214.3|4223|4203|16
1649322600000|2022-04-07 09:10:00|4223.8|4205|4228.3|4209.5|4228.6|4209.8|4223.8|4205|11
1649322900000|2022-04-07 09:15:00|4231|4211|4228.3|4209.5|4231|4211|4228.3|4209.5|2
1649323200000|2022-04-07 09:20:00|4228.5|4209.8|4226.5|4207.8|4228.5|4209.8|4226.5|4207.8|5
1649323500000|2022-04-07 09:25:00|4226.3|4207.5|4226.5|4207.8|4226.5|4207.8|4226.3|4207.5|2
1649324100000|2022-04-07 09:35:00|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649324400000|2022-04-07 09:40:00|4226.5|4207.8|4225.5|4206.8|4226.5|4207.8|4225.5|4206.8|4
1649324700000|2022-04-07 09:45:00|4225.3|4206.5|4230.3|4211.5|4230.3|4211.5|4225.3|4206.5|4
1649325000000|2022-04-07 09:50:00|4228.8|4210|4228|4209.3|4229|4210|4228|4209.3|3
1649325300000|2022-04-07 09:55:00|4230.3|4210.3|4228.8|4210|4230.3|4211|4228|4209.3|8
1649325600000|2022-04-07 10:00:00|4229|4210.3|4226.3|4207.5|4230.3|4211.5|4226|4207.3|9
1649325900000|2022-04-07 10:05:00|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649326200000|2022-04-07 10:10:00|4226.3|4207.5|4224.8|4206|4226.3|4207.5|4224.8|4206|4
1649326500000|2022-04-07 10:15:00|4223.8|4205|4226|4207.3|4226.3|4207.5|4222.5|4203.8|11
1649326800000|2022-04-07 10:20:00|4227.5|4208.8|4227.5|4208.8|4228.8|4210|4227.5|4208.8|5
1649327100000|2022-04-07 10:25:00|4227|4208.3|4225|4206.3|4227|4208.3|4225|4206.3|6
1649327400000|2022-04-07 10:30:00|4226.3|4207.5|4227.3|4208.5|4229|4209.5|4226.3|4207.5|8
1649327700000|2022-04-07 10:35:00|4226.5|4207.8|4227.3|4208.5|4227.5|4208.8|4226.5|4207.8|3
1649328000000|2022-04-07 10:40:00|4228.3|4209.5|4231.8|4213|4231.8|4213|4228.3|4209.5|7
1649328300000|2022-04-07 10:45:00|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|1
1649328600000|2022-04-07 10:50:00|4232.3|4213.5|4229|4210.3|4232.3|4213.5|4224.8|4206|13
1649328900000|2022-04-07 10:55:00|4229.8|4211|4225.3|4206.5|4229.8|4211|4225|4206.3|13
1649329200000|2022-04-07 11:00:00|4226|4207.3|4226|4207.3|4230.3|4211.5|4224.8|4206|12
1649329500000|2022-04-07 11:05:00|4226.8|4208|4230.5|4211.8|4231.3|4212.5|4226.8|4208|7
1649329800000|2022-04-07 11:10:00|4230.3|4211.5|4230.8|4212|4231|4212.3|4230.3|4211.5|3
1649330100000|2022-04-07 11:15:00|4229.5|4210.8|4226.8|4208|4229.5|4210.8|4226.8|4208|8
1649330400000|2022-04-07 11:20:00|4227|4208.3|4228|4209.3|4229|4210.3|4227|4208.3|6
1649330700000|2022-04-07 11:25:00|4228.3|4209.5|4229.3|4210.5|4231.5|4212.8|4228.3|4209.5|9
1649331000000|2022-04-07 11:30:00|4229|4210.3|4237.3|4218.5|4241.8|4223|4229|4210.3|40
1649331300000|2022-04-07 11:35:00|4238|4219.3|4238.8|4220|4241.8|4223|4237|4218.3|22
1649331600000|2022-04-07 11:40:00|4237.3|4218.5|4238.3|4219.5|4238.5|4219.8|4236.5|4217.6|16
1649331900000|2022-04-07 11:45:00|4238.5|4219.8|4239.5|4220.8|4241.5|4222.8|4235.3|4216.5|22
1649332200000|2022-04-07 11:50:00|4239|4220.3|4234|4214.5|4244.5|4225.3|4232.3|4213.5|55
1649332500000|2022-04-07 11:55:00|4233.3|4215.3|4239|4220.3|4241.8|4223|4233.3|4215.3|26
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4239.8|4221|4241|4222.3|4239.3|4220.5|12
1649333100000|2022-04-07 12:05:00|4239|4220.3|4241.8|4223|4241.8|4223|4237|4218.3|13
1649333400000|2022-04-07 12:10:00|4242.5|4221.8|4236.8|4218|4242.5|4222.5|4234.8|4216|21
1649333700000|2022-04-07 12:15:00|4237.5|4218.8|4233.8|4214.8|4239|4220.3|4232.8|4213.5|15
1649334000000|2022-04-07 12:20:00|4233.6|4213.8|4233|4214.3|4234|4215.3|4231.8|4213|14
1649334300000|2022-04-07 12:25:00|4232.8|4214|4228|4209.3|4233.5|4214.8|4227.8|4207.8|14
1649334600000|2022-04-07 12:30:00|4229|4210.3|4220.8|4202|4229.8|4211|4220.8|4202|21
1649334900000|2022-04-07 12:35:00|4221.3|4202.5|4220.3|4201.5|4223.8|4204|4220.3|4201.5|18
1649335200000|2022-04-07 12:40:00|4220|4201.3|4210.8|4192|4220|4201.3|4207|4188.3|36
1649335500000|2022-04-07 12:45:00|4210|4191.3|4202.5|4183.8|4210|4191.3|4201.8|4183|22
1649335800000|2022-04-07 12:50:00|4202.3|4183.5|4215|4196.3|4221.4|4201.4|4202.3|4183.5|54
1649336100000|2022-04-07 12:55:00|4214.3|4195.5|4213.8|4195|4217.8|4199|4213|4194.3|33
1649336400000|2022-04-07 13:00:00|4212.8|4194|4226.5|4207.8|4227.5|4208.8|4212.8|4194|105
1649336700000|2022-04-07 13:05:00|4225.8|4207|4224.8|4206|4230|4210.8|4223.3|4204.5|67
1649337000000|2022-04-07 13:10:00|4223.8|4205|4229.3|4210.5|4232.3|4213.5|4222.8|4204|33
1649337300000|2022-04-07 13:15:00|4228|4209.3|4219.5|4199.5|4228|4209.3|4217|4198.3|37
1649337600000|2022-04-07 13:20:00|4220.1|4200.1|4206.8|4188|4220.1|4200.1|4205.8|4187|46
1649337900000|2022-04-07 13:25:00|4207.5|4188.8|4207.8|4189|4212.4|4193|4199.8|4180.3|57
1649338200000|2022-04-07 13:30:00|4206.3|4187.5|4205.5|4186.8|4206.3|4187.5|4201.5|4182.8|32
1649338500000|2022-04-07 13:35:00|4204.8|4186|4195|4176.3|4204.8|4186|4192|4173.3|39
1649338800000|2022-04-07 13:40:00|4194.5|4175.8|4194.3|4175.5|4198.6|4178.8|4193|4173.8|30
1649339100000|2022-04-07 13:45:00|4193.8|4175|4192|4173.3|4196.8|4178|4191.5|4172.8|25
1649339400000|2022-04-07 13:50:00|4190.8|4172|4194|4175.3|4194.3|4175.3|4190.3|4171.5|17
1649339700000|2022-04-07 13:55:00|4194.8|4176|4192.3|4173.5|4198.8|4180|4190.5|4171.8|33
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4182.8|4164|4193.5|4174.8|4182.8|4164|13
1649340300000|2022-04-07 14:05:00|4182|4163.3|4176|4157.3|4182|4163.3|4174.8|4155.1|21
1649340600000|2022-04-07 14:10:00|4175.8|4157|4182|4163.3|4183.3|4164.5|4175.8|4157|22
1649340900000|2022-04-07 14:15:00|4182.5|4163.8|4184.8|4166|4187.6|4167.8|4181.3|4162.5|22
1649341200000|2022-04-07 14:20:00|4185.3|4166.5|4179|4160.3|4185.3|4166.5|4178.3|4159.5|56
1649341500000|2022-04-07 14:25:00|4180.3|4161.5|4171.8|4153|4180.5|4161.8|4171.8|4153|25
1649341800000|2022-04-07 14:30:00|4172.5|4153.8|4178|4159.3|4181.1|4161.5|4171.8|4153|40
1649342100000|2022-04-07 14:35:00|4178.8|4160|4176.8|4158|4183.1|4163.5|4175.5|4156.8|30
1649342400000|2022-04-07 14:40:00|4175.8|4157|4183.5|4164.8|4184|4164.8|4175.5|4156.8|32
1649342700000|2022-04-07 14:45:00|4182.3|4163.5|4185.5|4166.8|4186.3|4167.5|4182.3|4163.5|25
1649343000000|2022-04-07 14:50:00|4187|4167|4192.5|4173.8|4193.5|4174.8|4187|4167|18
1649343300000|2022-04-07 14:55:00|4191.8|4173|4193.3|4174.5|4201.3|4182.5|4191.8|4173|74
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4201.8|4183|4204|4185.3|4189.5|4170.8|33
1649343900000|2022-04-07 15:05:00|4201|4182.3|4201.3|4182.5|4201.8|4183|4196.3|4177|24
1649344200000|2022-04-07 15:10:00|4200.5|4181.8|4188.3|4169.5|4200.5|4181.8|4188.3|4169.5|16
1649344500000|2022-04-07 15:15:00|4188|4169.3|4178.8|4160|4188|4169.3|4177.5|4158.8|19
1649344800000|2022-04-07 15:20:00|4177.5|4158.8|4176.8|4158|4178.5|4159.8|4174.3|4155.5|24
1649345100000|2022-04-07 15:25:00|4177.3|4158.5|4177.8|4159|4180.4|4160.4|4173.3|4153.8|25
1649345400000|2022-04-07 15:30:00|4178|4159.3|4177.3|4158.5|4178|4159.3|4175.8|4155.8|13
1649345700000|2022-04-07 15:35:00|4176.6|4156.6|4181.8|4163|4181.8|4163|4176.6|4156.6|8
1649346000000|2022-04-07 15:40:00|4181.3|4162.5|4185|4166.3|4185|4166.3|4180.8|4162|9
1649346300000|2022-04-07 15:45:00|4185.8|4167|4191.8|4173|4194.8|4176|4185.8|4167|24
1649346600000|2022-04-07 15:50:00|4192|4173.3|4191.3|4172.5|4192.3|4173.5|4190.3|4171.4|10
1649346900000|2022-04-07 15:55:00|4191.8|4173|4188.5|4169.8|4191.8|4173|4188.3|4169.5|5
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.3|4168.5|3
1649347500000|2022-04-07 16:05:00|4186.8|4168|4184.5|4165.8|4186.8|4168|4184.5|4165.8|5
1649347800000|2022-04-07 16:10:00|4184.8|4166|4179.5|4160.8|4184.8|4166|4179.5|4160.8|7
1649348100000|2022-04-07 16:15:00|4180.3|4161.5|4181|4162.3|4183|4164.3|4179|4160.3|11
1649348400000|2022-04-07 16:20:00|4181.8|4163|4181|4162.3|4181.8|4163|4181|4162.3|2
1649348700000|2022-04-07 16:25:00|4180|4161.3|4180|4161.3|4180|4161.3|4180|4161.3|1
1649349000000|2022-04-07 16:30:00|4179.5|4160.8|4177.3|4158.5|4179.5|4160.8|4177|4158.3|6
1649349300000|2022-04-07 16:35:00|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649349600000|2022-04-07 16:40:00|4176.4|4156.4|4176.5|4157.8|4177.3|4158.5|4176.4|4156.4|4
1649349900000|2022-04-07 16:45:00|4177|4158.3|4176.8|4158|4178|4159.3|4176.8|4158|3
1649350200000|2022-04-07 16:50:00|4176.3|4157.5|4176.8|4158|4178.1|4158.1|4176.3|4157.5|3
1649350500000|2022-04-07 16:55:00|4177.5|4157.5|4177.6|4157.6|4177.8|4157.8|4177.5|4157.5|4
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4179.1|4159.1|4180.1|4160.1|4177.6|4157.6|5
1649376300000|2022-04-08 00:05:00|4177.1|4157.1|4176.1|4156.1|4177.1|4157.1|4175.5|4155.5|3
1649376900000|2022-04-08 00:15:00|4173.9|4153.9|4169.1|4149.1|4173.9|4153.9|4169.1|4149.1|4
1649377200000|2022-04-08 00:20:00|4168.6|4148.6|4168.4|4148.4|4168.6|4148.6|4168.4|4148.4|2
1649377500000|2022-04-08 00:25:00|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1649377800000|2022-04-08 00:30:00|4167.9|4147.9|4169|4149|4169|4149|4167.9|4147.9|2
1649378100000|2022-04-08 00:35:00|4168.4|4148.4|4167.6|4147.6|4168.4|4148.4|4167.4|4147.4|3
1649378400000|2022-04-08 00:40:00|4167.4|4147.4|4167.9|4147.9|4167.9|4147.9|4167.4|4147.4|2
1649378700000|2022-04-08 00:45:00|4167.4|4147.4|4167.6|4147.6|4167.6|4147.6|4167.4|4147.4|2
1649379000000|2022-04-08 00:50:00|4167.1|4147.1|4166.6|4146.6|4167.1|4147.1|4166.6|4146.6|2
1649379300000|2022-04-08 00:55:00|4167.1|4147.1|4166.6|4146.6|4167.1|4147.1|4165.6|4145.6|4
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4169.6|4149.6|4176.6|4156.6|4168.9|4148.9|18
1649379900000|2022-04-08 01:05:00|4170.4|4150.4|4173.1|4153.1|4173.9|4153.9|4170.4|4150.4|5
1649380200000|2022-04-08 01:10:00|4173.6|4153.6|4174.4|4154.4|4174.9|4154.9|4173.6|4153.6|4
1649380500000|2022-04-08 01:15:00|4174.1|4154.1|4173.4|4153.4|4174.1|4154.1|4173.4|4153.4|2
1649380800000|2022-04-08 01:20:00|4173.6|4153.6|4173.9|4153.9|4174.4|4154.4|4173.6|4153.6|4
1649381100000|2022-04-08 01:25:00|4173.6|4153.6|4174.4|4154.4|4174.6|4154.6|4173.6|4153.6|5
1649381400000|2022-04-08 01:30:00|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381700000|2022-04-08 01:35:00|4174.1|4154.1|4173.9|4153.9|4174.1|4154.1|4173.9|4153.9|2
1649382000000|2022-04-08 01:40:00|4174.1|4154.1|4179|4159|4179|4159|4173.9|4153.9|7
1649382300000|2022-04-08 01:45:00|4177.9|4157.9|4177.9|4157.9|4178.4|4158.4|4177.9|4157.9|3
1649382600000|2022-04-08 01:50:00|4175.9|4155.9|4176.9|4156.9|4177.4|4157.4|4175.1|4155.1|7
1649382900000|2022-04-08 01:55:00|4175.1|4155.1|4175.9|4155.9|4176.1|4156.1|4175.1|4155.1|7
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4175.9|4155.9|4176.1|4156.1|4173.9|4153.9|4
1649383500000|2022-04-08 02:05:00|4175.1|4155.1|4176.6|4156.6|4176.9|4156.9|4175.1|4155.1|3
1649383800000|2022-04-08 02:10:00|4176.4|4156.4|4174.1|4154.1|4176.4|4156.4|4173.1|4153.1|7
1649384100000|2022-04-08 02:15:00|4173.6|4153.6|4169.4|4149.4|4173.6|4153.6|4169.4|4149.4|5
1649384400000|2022-04-08 02:20:00|4169.1|4149.1|4168.4|4148.4|4169.1|4149.1|4168.4|4148.4|2
1649384700000|2022-04-08 02:25:00|4167.1|4147.1|4164.9|4144.9|4167.1|4147.1|4164.4|4144.4|4
1649385000000|2022-04-08 02:30:00|4165.6|4145.6|4167.9|4147.9|4167.9|4147.9|4165.6|4145.6|5
1649385300000|2022-04-08 02:35:00|4168.4|4148.4|4171.1|4151.1|4171.9|4151.9|4168.4|4148.4|7
1649385600000|2022-04-08 02:40:00|4171.6|4151.6|4171.4|4151.4|4171.6|4151.6|4171.4|4151.4|2
1649385900000|2022-04-08 02:45:00|4171.1|4151.1|4169.1|4149.1|4171.1|4151.1|4168.6|4148.6|5
1649386200000|2022-04-08 02:50:00|4166.9|4146.9|4165.4|4145.4|4167.3|4147.3|4165.1|4145.1|5
1649386500000|2022-04-08 02:55:00|4167.6|4147.6|4164.6|4144.6|4167.6|4147.6|4163.4|4143.4|6
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4163.4|4143.4|4166|4146|4163.4|4143.4|5
1649387100000|2022-04-08 03:05:00|4163.6|4143.6|4163.4|4143.4|4165.9|4145.9|4163.4|4143.4|7
1649387400000|2022-04-08 03:10:00|4164.9|4144.9|4166.6|4146.6|4166.6|4146.6|4164.9|4144.9|5
1649387700000|2022-04-08 03:15:00|4166.4|4146.4|4169.1|4149.1|4169.1|4149.1|4166.4|4146.4|4
1649388000000|2022-04-08 03:20:00|4168.6|4148.6|4171.4|4151.4|4171.4|4151.4|4165.9|4145.9|7
1649388300000|2022-04-08 03:25:00|4172.9|4152.9|4173.4|4153.4|4174.3|4154.3|4171.9|4151.9|9
1649388600000|2022-04-08 03:30:00|4171.6|4151.6|4170|4150|4171.6|4151.6|4169.1|4149.1|6
1649388900000|2022-04-08 03:35:00|4170.4|4150.4|4171.9|4151.9|4171.9|4151.9|4170.4|4150.4|3
1649389200000|2022-04-08 03:40:00|4169.4|4149.4|4171.4|4151.4|4171.4|4151.4|4169.4|4149.4|3
1649389500000|2022-04-08 03:45:00|4171.9|4151.9|4173|4153|4173|4153|4171.6|4151.6|4
1649389800000|2022-04-08 03:50:00|4173.1|4153.1|4173.6|4153.6|4173.6|4153.6|4173.1|4153.1|2
1649390100000|2022-04-08 03:55:00|4172.5|4152.5|4173.6|4153.6|4173.6|4153.6|4172.5|4152.5|4
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|1
1649390700000|2022-04-08 04:05:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4169.1|4149.1|4
1649391000000|2022-04-08 04:10:00|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649391600000|2022-04-08 04:20:00|4172.1|4152.1|4170.4|4150.4|4172.1|4152.1|4170.4|4150.4|3
1649391900000|2022-04-08 04:25:00|4172.4|4152.4|4174.6|4154.6|4174.9|4154.9|4172.4|4152.4|5
1649392200000|2022-04-08 04:30:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649393400000|2022-04-08 04:50:00|4171.6|4151.6|4171.4|4151.4|4171.6|4151.6|4169.9|4149.9|3
1649393700000|2022-04-08 04:55:00|4173.1|4153.1|4173.4|4153.4|4173.4|4153.4|4173.1|4153.1|2
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649394300000|2022-04-08 05:05:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649394600000|2022-04-08 05:10:00|4174.4|4154.4|4174.9|4154.9|4174.9|4154.9|4174.4|4154.4|2
1649394900000|2022-04-08 05:15:00|4175.6|4155.6|4182.1|4162.1|4182.1|4162.1|4175.6|4155.6|5
1649395200000|2022-04-08 05:20:00|4182.4|4162.4|4182.4|4162.4|4182.6|4162.6|4182.4|4162.4|3
1649395500000|2022-04-08 05:25:00|4180.9|4160.9|4182.4|4162.4|4182.4|4162.4|4180.9|4160.9|4
1649395800000|2022-04-08 05:30:00|4184.1|4164.1|4192.1|4172.1|4192.1|4172.1|4182.6|4162.6|25
1649396100000|2022-04-08 05:35:00|4191.6|4171.6|4192.8|4172.8|4192.8|4172.8|4186.9|4166.9|11
1649396400000|2022-04-08 05:40:00|4194.5|4174.5|4204.1|4184.1|4205.6|4185.6|4194.5|4174.5|15
1649396700000|2022-04-08 05:45:00|4203.6|4183.6|4202.9|4182.9|4203.6|4183.6|4201.1|4181.1|6
1649397000000|2022-04-08 05:50:00|4203.1|4183.1|4207.6|4187.6|4207.6|4187.6|4202.6|4182.6|6
1649397300000|2022-04-08 05:55:00|4205.6|4185.6|4202.4|4182.4|4205.6|4185.6|4202.1|4182.1|8
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4196.4|4176.4|4202.1|4182.1|4196.4|4176.4|8
1649397900000|2022-04-08 06:05:00|4197.1|4177.1|4202|4182|4202|4182|4196.9|4176.9|10
1649398200000|2022-04-08 06:10:00|4202.1|4182.1|4202.1|4182.1|4202.9|4182.9|4202.1|4182.1|5
1649398500000|2022-04-08 06:15:00|4201.3|4181.3|4197.9|4177.9|4201.3|4181.3|4197.9|4177.9|7
1649398800000|2022-04-08 06:20:00|4199.1|4179.1|4196.9|4176.9|4199.1|4179.1|4196.9|4176.9|3
1649399100000|2022-04-08 06:25:00|4196.6|4176.6|4195.3|4175.3|4196.6|4176.6|4193.9|4173.9|5
1649399400000|2022-04-08 06:30:00|4196.6|4176.6|4196.9|4176.9|4197.1|4177.1|4196.6|4176.6|3
1649399700000|2022-04-08 06:35:00|4197.1|4177.1|4196.6|4176.6|4197.1|4177.1|4196.6|4176.6|3
1649400000000|2022-04-08 06:40:00|4196.9|4176.9|4204.6|4184.6|4204.6|4184.6|4196.9|4176.9|6
1649400300000|2022-04-08 06:45:00|4204.9|4184.9|4204.6|4184.6|4204.9|4184.9|4204.1|4184.1|4
1649400600000|2022-04-08 06:50:00|4206|4186|4207.4|4187.4|4211.9|4191.9|4206|4186|14
1649400900000|2022-04-08 06:55:00|4210.5|4190.5|4204.3|4185.5|4212.9|4192.9|4203|4184.3|50
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4215.8|4197|4219.1|4199.3|4205.3|4186.5|25
1649401500000|2022-04-08 07:05:00|4216|4197.3|4208|4189.3|4216|4197.3|4208|4189.3|19
1649401800000|2022-04-08 07:10:00|4209.5|4190.8|4219.8|4199.8|4220.9|4200.9|4209.5|4190.8|22
1649402100000|2022-04-08 07:15:00|4219.1|4199.1|4222.3|4203.5|4222.3|4203.5|4218|4199.1|13
1649402400000|2022-04-08 07:20:00|4223|4204.3|4242.5|4223.8|4242.5|4223.8|4223|4204.3|37
1649402700000|2022-04-08 07:25:00|4243|4224.3|4243.3|4224.5|4245|4225.3|4236|4217.3|40
1649403000000|2022-04-08 07:30:00|4243|4224.3|4238|4219.3|4243|4224.3|4235.5|4216.8|36
1649403300000|2022-04-08 07:35:00|4238.8|4220|4244.5|4225.8|4245|4226.3|4238.8|4220|9
1649403600000|2022-04-08 07:40:00|4243.8|4223.8|4246.3|4226.3|4250.5|4230.5|4242.8|4222.8|24
1649403900000|2022-04-08 07:45:00|4246.8|4227|4260.1|4240.1|4263|4244.3|4246.8|4227|38
1649404200000|2022-04-08 07:50:00|4260.5|4241.8|4259|4240.3|4262|4243.3|4253.5|4234.8|23
1649404500000|2022-04-08 07:55:00|4259.3|4240.5|4270.8|4252|4270.8|4252|4259.3|4240.5|10
1649404800000|2022-04-08 08:00:00|4270|4251.3|4258.8|4240|4270|4251.3|4257.5|4238.8|24
1649405100000|2022-04-08 08:05:00|4257.8|4239|4255.3|4236.5|4258.1|4239|4249.3|4229.6|46
1649405400000|2022-04-08 08:10:00|4256|4237.3|4254|4235.3|4262.5|4243.8|4254|4234.4|44
1649405700000|2022-04-08 08:15:00|4252.5|4233.8|4250.8|4232|4256|4237.3|4250.8|4232|26
1649406000000|2022-04-08 08:20:00|4251.3|4232.5|4251.5|4232.8|4258|4238.5|4251.3|4232.5|26
1649406300000|2022-04-08 08:25:00|4251.3|4232.5|4245|4226.3|4251.3|4232.5|4243.5|4224.8|14
1649406600000|2022-04-08 08:30:00|4245.5|4226.8|4252.3|4233.5|4254.5|4235.8|4244.8|4226|17
1649406900000|2022-04-08 08:35:00|4251.5|4232.8|4252.5|4233.8|4253.3|4234.5|4251.5|4232.8|4
1649407200000|2022-04-08 08:40:00|4251.8|4233|4252.8|4234|4253.3|4234.5|4250.5|4230.5|18
1649407500000|2022-04-08 08:45:00|4252.3|4233.5|4250.8|4232|4252.3|4233.5|4250.8|4232|4
1649407800000|2022-04-08 08:50:00|4250.5|4231.8|4251|4232.3|4252.3|4233.5|4250.5|4231.8|5
1649408100000|2022-04-08 08:55:00|4251.3|4232.5|4250|4231.3|4251.3|4232.5|4250|4231.3|4
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4244|4225.3|4249.6|4229.6|4244|4225.3|11
1649408700000|2022-04-08 09:05:00|4243.3|4224.5|4243.5|4224.8|4243.8|4225|4243.3|4224.5|5
1649409000000|2022-04-08 09:10:00|4243|4224.3|4242.8|4224|4243|4224.3|4242.8|4224|2
1649409300000|2022-04-08 09:15:00|4243.3|4224.5|4243.5|4224.8|4243.5|4224.8|4243.3|4224.5|2
1649409600000|2022-04-08 09:20:00|4243.8|4225|4245|4226.3|4247.3|4228.5|4243.8|4225|9
1649409900000|2022-04-08 09:25:00|4246.3|4227.5|4245.8|4227|4247.5|4228.8|4245.8|4227|6
1649410200000|2022-04-08 09:30:00|4244.8|4226|4240.5|4220.5|4244.8|4226|4240.5|4220.5|8
1649410500000|2022-04-08 09:35:00|4239.5|4220.8|4241.6|4221.6|4241.8|4223|4238|4218.6|40
1649410800000|2022-04-08 09:40:00|4241|4221.3|4240|4221.3|4244.3|4225.5|4239.8|4221|16
1649411100000|2022-04-08 09:45:00|4239.5|4220.8|4241|4222.3|4241|4222.3|4239.5|4220.8|4
1649411400000|2022-04-08 09:50:00|4240|4221.3|4241.5|4222.8|4242.8|4224|4240|4221.3|6
1649411700000|2022-04-08 09:55:00|4242|4223.3|4242.5|4223.8|4242.8|4224|4242|4223.3|3
1649412000000|2022-04-08 10:00:00|4242|4223.3|4242.3|4223.5|4243.5|4224.8|4242|4223.3|5
1649412300000|2022-04-08 10:05:00|4243|4224.3|4242.5|4223.8|4243|4224.3|4242.3|4223.5|5
1649412600000|2022-04-08 10:10:00|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649412900000|2022-04-08 10:15:00|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413200000|2022-04-08 10:20:00|4239|4226.5|4237|4228.3|4239|4228.3|4237|4226.5|2
1649413500000|2022-04-08 10:25:00|4238.3|4229.5|4237.5|4228.8|4238.8|4230|4237.5|4228.8|5
1649413800000|2022-04-08 10:30:00|4236.8|4228|4236.8|4228|4236.8|4228|4236.8|4228|1
1649414100000|2022-04-08 10:35:00|4237.5|4228.8|4242.5|4233.8|4243.3|4233.8|4237.5|4228.8|7
1649414400000|2022-04-08 10:40:00|4241.8|4233|4238.5|4229.8|4241.8|4233|4238.3|4229.5|16
1649414700000|2022-04-08 10:45:00|4238.8|4230|4237.8|4229|4238.8|4230|4237.8|4229|6
1649415000000|2022-04-08 10:50:00|4238|4229.3|4238|4229.3|4238|4229.3|4238|4229.3|1
1649415300000|2022-04-08 10:55:00|4239.5|4230.8|4240.3|4231.5|4243.5|4234.8|4239.5|4230.8|10
1649415600000|2022-04-08 11:00:00|4240.8|4232|4240|4231.3|4240.8|4232|4240|4231.3|2
1649415900000|2022-04-08 11:05:00|4241.5|4232.8|4239.8|4231|4242|4233.3|4238.8|4230|14
1649416200000|2022-04-08 11:10:00|4240.8|4232|4239.5|4230.8|4242|4233.3|4238.3|4229.5|16
1649416500000|2022-04-08 11:15:00|4239.8|4231|4239|4230.3|4241.5|4232.8|4239|4230.3|12
1649416800000|2022-04-08 11:20:00|4239.3|4230.5|4239.5|4230.8|4239.5|4230.8|4237.8|4229|11
1649417100000|2022-04-08 11:25:00|4240|4231.3|4242|4233.3|4244|4235.3|4240|4231.3|18
1649417400000|2022-04-08 11:30:00|4241.5|4232.8|4246|4237.3|4246.8|4237.8|4241.5|4232.8|16
1649417700000|2022-04-08 11:35:00|4245.5|4236.8|4243.3|4234.5|4245.5|4236.8|4240.5|4231.5|44
1649418000000|2022-04-08 11:40:00|4243.5|4234.8|4243.5|4234.8|4245.5|4236.8|4242.8|4234|19
1649418300000|2022-04-08 11:45:00|4245.5|4235.3|4241.8|4233|4246|4237|4241.5|4232.8|26
1649418600000|2022-04-08 11:50:00|4240.5|4231.8|4244|4235.3|4245|4235.5|4240.3|4231.5|28
1649418900000|2022-04-08 11:55:00|4243.8|4235|4248.3|4239.5|4250|4241.3|4241.5|4232.8|38
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4250.5|4241.8|4251.3|4241.8|4241.8|4233|45
1649419500000|2022-04-08 12:05:00|4251|4242.3|4256.8|4248|4260.8|4251|4251|4242.3|35
1649419800000|2022-04-08 12:10:00|4256.5|4247.8|4257.3|4248.5|4257.8|4249|4252.8|4243.8|29
1649420100000|2022-04-08 12:15:00|4256.8|4248|4257.5|4248.8|4258|4249.3|4255.8|4247|20
1649420400000|2022-04-08 12:20:00|4257.3|4248.5|4262.8|4254|4264.5|4255.8|4257.3|4248.5|28
1649420700000|2022-04-08 12:25:00|4262.5|4253.8|4261.3|4252.5|4262.8|4254|4259|4250.3|17
1649421000000|2022-04-08 12:30:00|4261|4252.3|4264.3|4255.5|4264.8|4255.5|4258.3|4249.3|29
1649421300000|2022-04-08 12:35:00|4264.5|4255.8|4268.8|4258.3|4268.8|4258.5|4256.3|4247|59
1649421600000|2022-04-08 12:40:00|4267|4258|4269.3|4260.5|4271.8|4262.5|4265|4256.3|51
1649421900000|2022-04-08 12:45:00|4268.3|4259.5|4266.3|4257.5|4272.5|4263.5|4266|4257|51
1649422200000|2022-04-08 12:50:00|4266|4257.3|4267.5|4258.8|4268.8|4260|4260.8|4252|34
1649422500000|2022-04-08 12:55:00|4267.3|4258.5|4262.8|4254|4269.8|4260.3|4261|4252.3|67
1649422800000|2022-04-08 13:00:00|4263|4254.3|4258.8|4250|4264|4255.3|4254.8|4246|172
1649423100000|2022-04-08 13:05:00|4258.5|4249.8|4263.5|4254.8|4265.8|4257|4257.3|4248.5|79
1649423400000|2022-04-08 13:10:00|4264.3|4255.5|4271.5|4262.8|4273|4264.3|4263.3|4254.5|47
1649423700000|2022-04-08 13:15:00|4271.8|4263|4275.5|4266.8|4281.8|4273|4271.8|4263|195
1649424000000|2022-04-08 13:20:00|4274.5|4265.8|4274|4265.3|4281.3|4272|4272.5|4262.8|141
1649424300000|2022-04-08 13:25:00|4273.3|4264.5|4267.3|4258.5|4273.3|4264.5|4264.3|4254.5|65
1649424600000|2022-04-08 13:30:00|4266.8|4258|4266.5|4257.8|4266.8|4258|4261.5|4252.8|37
1649424900000|2022-04-08 13:35:00|4267|4258.3|4265.3|4256.5|4268.3|4259.3|4261.5|4252.8|60
1649425200000|2022-04-08 13:40:00|4265|4256.3|4275.5|4266.8|4278.8|4269|4265|4256.3|59
1649425500000|2022-04-08 13:45:00|4275.3|4266.5|4281.8|4273|4281.8|4273|4273.8|4265|36
1649425800000|2022-04-08 13:50:00|4280.3|4271.5|4276|4267.3|4282.3|4273.5|4276|4267.3|24
1649426100000|2022-04-08 13:55:00|4275.8|4267|4273.5|4264.8|4277.8|4269|4268.3|4259.5|50
1649426400000|2022-04-08 14:00:00|4273|4264.3|4272.5|4263.8|4275.5|4266.5|4269.8|4261|48
1649426700000|2022-04-08 14:05:00|4274|4265.3|4270.3|4261.5|4277.5|4268.8|4269.5|4260.8|38
1649427000000|2022-04-08 14:10:00|4271|4262.3|4268.3|4259.5|4275.5|4266.8|4268.3|4259.5|35
1649427300000|2022-04-08 14:15:00|4267.8|4259|4266.5|4257.8|4277|4268.3|4265.8|4257|45
1649427600000|2022-04-08 14:20:00|4267.3|4258.5|4264.8|4256|4271|4262.3|4259|4250.3|70
1649427900000|2022-04-08 14:25:00|4264.3|4255.5|4264.3|4255.5|4264.8|4256|4259.3|4250.5|34
1649428200000|2022-04-08 14:30:00|4263.8|4255|4265.8|4257|4265.8|4257|4263|4254.3|12
1649428500000|2022-04-08 14:35:00|4264.8|4256|4261.3|4252.5|4264.8|4256|4261.3|4252.5|21
1649428800000|2022-04-08 14:40:00|4261|4252.3|4271.5|4262.8|4272.8|4264|4257|4247.3|37
1649429100000|2022-04-08 14:45:00|4272.5|4263.8|4263.5|4254.8|4272.5|4263.8|4263.5|4254.8|25
1649429400000|2022-04-08 14:50:00|4263.3|4254.5|4254.8|4246|4263.8|4255|4253.8|4245|45
1649429700000|2022-04-08 14:55:00|4255.3|4246.5|4266.5|4257.8|4270.5|4261.3|4252|4243.3|85
1649430000000|2022-04-08 15:00:00|4266|4257.3|4263|4254.3|4266.8|4258|4262.8|4254|12
1649430300000|2022-04-08 15:05:00|4263.8|4255|4264.5|4255.8|4265.8|4257|4263.8|4255|17
1649430600000|2022-04-08 15:10:00|4264.3|4255.5|4262.5|4253.8|4264.3|4255.5|4262.5|4253.8|5
1649430900000|2022-04-08 15:15:00|4262|4253.3|4255.8|4247|4263|4254.3|4255.3|4246.5|23
1649431200000|2022-04-08 15:20:00|4255.3|4246.5|4262|4253.3|4262.3|4253.3|4254.5|4245.8|24
1649431500000|2022-04-08 15:25:00|4261.8|4253|4266.8|4258|4272|4262.3|4261.3|4252.5|48
1649431800000|2022-04-08 15:30:00|4266.5|4257.8|4277.5|4268.8|4277.5|4268.8|4266.5|4257.8|13
1649432100000|2022-04-08 15:35:00|4278.5|4269.8|4279.8|4271|4282.5|4273.3|4277|4268.3|59
1649432400000|2022-04-08 15:40:00|4280.8|4272|4281.3|4272.5|4281.5|4272.8|4279.8|4271|55
1649432700000|2022-04-08 15:45:00|4281.5|4272.8|4284.5|4275.8|4291.8|4282.3|4281.5|4272.8|130
1649433000000|2022-04-08 15:50:00|4291|4276|4289.5|4280.8|4292.5|4282.8|4289.5|4276|24
1649433300000|2022-04-08 15:55:00|4290.8|4282|4286.3|4277.5|4290.8|4282|4283.3|4274.3|25
1649433600000|2022-04-08 16:00:00|4287|4278.3|4288.8|4280|4290|4280.3|4287|4278.3|9
1649433900000|2022-04-08 16:05:00|4287.5|4278.3|4287.5|4278.8|4288.8|4280|4287.5|4278.3|11
1649434200000|2022-04-08 16:10:00|4288.8|4280|4286.5|4277.8|4288.8|4280|4286|4276.5|35
1649434500000|2022-04-08 16:15:00|4287.5|4278.8|4286|4277.3|4287.8|4278.8|4285.8|4277|10
1649434800000|2022-04-08 16:20:00|4287.5|4277.8|4283.3|4274.5|4288|4279|4283.3|4274.5|26
1649435100000|2022-04-08 16:25:00|4282.8|4274|4282|4273.3|4285.5|4274|4278.3|4268.5|11
1649435400000|2022-04-08 16:30:00|4281.8|4273|4280.3|4271.5|4281.8|4273|4279.8|4271|7
1649435700000|2022-04-08 16:35:00|4280.5|4271.8|4280.8|4272|4280.8|4272|4280.5|4271.8|2
1649436000000|2022-04-08 16:40:00|4281|4272.3|4282.5|4273.8|4286|4277.3|4281|4272.3|11
1649436300000|2022-04-08 16:45:00|4283|4274.3|4287.8|4277|4289.3|4280.5|4282.5|4273.5|177
1649436600000|2022-04-08 16:50:00|4285.8|4277.8|4289.5|4280.8|4292.5|4282.5|4285.8|4277.8|107
1649436900000|2022-04-08 16:55:00|4289|4277.8|4289.8|4276.5|4291.3|4277.8|4288.5|4275.3|7
1649635200000|2022-04-11 00:00:00|4307.8|4287.8|4307.4|4287.4|4307.8|4287.8|4307.4|4287.4|3
1649635500000|2022-04-11 00:05:00|4306.4|4286.4|4291.9|4271.9|4306.4|4286.4|4291.9|4271.9|16
1649635800000|2022-04-11 00:10:00|4292.9|4272.9|4296.6|4276.6|4297.6|4277.6|4292.9|4272.9|12
1649636100000|2022-04-11 00:15:00|4297.6|4277.6|4301.1|4281.1|4301.1|4281.1|4297.6|4277.6|6
1649636400000|2022-04-11 00:20:00|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|1
1649636700000|2022-04-11 00:25:00|4302.9|4282.9|4302.1|4282.1|4302.9|4282.9|4301.9|4281.9|3
1649637300000|2022-04-11 00:35:00|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|1
1649637600000|2022-04-11 00:40:00|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|1
1649638200000|2022-04-11 00:50:00|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|1
1649638500000|2022-04-11 00:55:00|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|1
1649638800000|2022-04-11 01:00:00|4301.9|4281.9|4290.9|4270.9|4302.9|4282.9|4288.9|4268.9|36
1649639100000|2022-04-11 01:05:00|4291.9|4271.9|4294.6|4274.6|4298.6|4278.6|4291.4|4271.4|17
1649639400000|2022-04-11 01:10:00|4296.1|4276.1|4291.9|4271.9|4301.1|4281.1|4291.4|4271.4|22
1649639700000|2022-04-11 01:15:00|4291.1|4271.1|4281.9|4261.9|4292.9|4272.9|4281.8|4261.8|63
1649640000000|2022-04-11 01:20:00|4283.5|4263.5|4282.4|4262.4|4283.5|4263.5|4279.1|4259.1|21
1649640300000|2022-04-11 01:25:00|4283.4|4263.4|4282.9|4262.9|4283.9|4263.9|4282.1|4262.1|13
1649640600000|2022-04-11 01:30:00|4282.4|4262.4|4279.1|4259.1|4282.4|4262.4|4275.4|4255.4|17
1649640900000|2022-04-11 01:35:00|4280.4|4260.4|4279.6|4259.6|4282.1|4262.1|4278.6|4258.6|10
1649641200000|2022-04-11 01:40:00|4281.4|4261.4|4283.4|4263.4|4283.6|4263.6|4281.4|4261.4|8
1649641500000|2022-04-11 01:45:00|4284.6|4264.6|4286.9|4266.9|4288.6|4268.6|4284.6|4264.6|10
1649641800000|2022-04-11 01:50:00|4286.1|4266.1|4282.4|4262.4|4287.6|4267.6|4280.4|4260.4|44
1649642100000|2022-04-11 01:55:00|4280.9|4260.9|4280.1|4260.1|4282.6|4262.6|4278.9|4258.9|39
1649642400000|2022-04-11 02:00:00|4279.1|4259.1|4276.4|4256.4|4283.4|4263.4|4275.5|4255.5|62
1649642700000|2022-04-11 02:05:00|4275.9|4255.9|4274.9|4254.9|4277.9|4257.9|4274.4|4254.4|81
1649643000000|2022-04-11 02:10:00|4275.9|4255.9|4267.4|4247.4|4277.6|4257.6|4266.4|4246.4|92
1649643300000|2022-04-11 02:15:00|4267.8|4247.8|4269.4|4249.4|4269.9|4249.9|4267.8|4247.8|5
1649643600000|2022-04-11 02:20:00|4267.9|4247.9|4269.9|4249.9|4270.9|4250.9|4267.9|4247.9|14
1649643900000|2022-04-11 02:25:00|4270.6|4250.6|4271.4|4251.4|4272.4|4252.4|4269.6|4249.6|12
1649644200000|2022-04-11 02:30:00|4269|4249|4266.4|4246.4|4271.1|4251.1|4265.1|4245.1|102
1649644500000|2022-04-11 02:35:00|4265.6|4245.6|4269.6|4249.6|4269.9|4249.9|4263.6|4243.6|67
1649644800000|2022-04-11 02:40:00|4268.9|4248.9|4273.4|4253.4|4277.6|4257.6|4268.1|4248.1|80
1649645100000|2022-04-11 02:45:00|4271.9|4251.9|4271.9|4251.9|4273.8|4253.8|4271.1|4251.1|50
1649645400000|2022-04-11 02:50:00|4273.1|4253.1|4271|4251|4273.1|4253.1|4267.6|4247.6|47
1649645700000|2022-04-11 02:55:00|4271.6|4251.6|4271.9|4251.9|4272.8|4252.8|4268.4|4248.4|44
1649646000000|2022-04-11 03:00:00|4272.6|4252.6|4271.1|4251.1|4272.6|4252.6|4269.8|4249.8|70
1649646300000|2022-04-11 03:05:00|4270.9|4250.9|4273.6|4253.6|4276.9|4256.9|4270.4|4250.4|50
1649646600000|2022-04-11 03:10:00|4272.4|4252.4|4272.6|4252.6|4274.4|4254.4|4269.6|4249.6|30
1649646900000|2022-04-11 03:15:00|4271.4|4251.4|4280.1|4260.1|4282.3|4262.3|4271.1|4251.1|56
1649647200000|2022-04-11 03:20:00|4281.3|4261.3|4275.1|4255.1|4281.5|4261.5|4274.1|4254.1|66
1649647500000|2022-04-11 03:25:00|4273.9|4253.9|4276.1|4256.1|4276.9|4256.9|4272.9|4252.9|57
1649647800000|2022-04-11 03:30:00|4276.4|4256.4|4282.1|4262.1|4282.1|4262.1|4275.4|4255.4|14
1649648100000|2022-04-11 03:35:00|4283.1|4263.1|4280.6|4260.6|4283.6|4263.6|4279.5|4259.5|11
1649648400000|2022-04-11 03:40:00|4279.4|4259.4|4280|4260|4280.4|4260.4|4278.9|4258.9|9
1649648700000|2022-04-11 03:45:00|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649649000000|2022-04-11 03:50:00|4281.1|4261.1|4282.4|4262.4|4282.4|4262.4|4279.9|4259.9|9
1649649300000|2022-04-11 03:55:00|4281.9|4261.9|4285.1|4265.1|4285.6|4265.6|4281.9|4261.9|15
1649649600000|2022-04-11 04:00:00|4285.9|4265.9|4284.1|4264.1|4285.9|4265.9|4283.9|4263.9|20
1649649900000|2022-04-11 04:05:00|4285.6|4265.6|4285.1|4265.1|4285.6|4265.6|4283.9|4263.9|19
1649650200000|2022-04-11 04:10:00|4284.1|4264.1|4285.1|4265.1|4285.6|4265.6|4284.1|4264.1|3
1649650500000|2022-04-11 04:15:00|4284.4|4264.4|4282.4|4262.4|4285.6|4265.6|4281.9|4261.9|24
1649650800000|2022-04-11 04:20:00|4280.9|4260.9|4282.4|4262.4|4283.9|4263.9|4280.4|4260.4|15
1649651100000|2022-04-11 04:25:00|4282.9|4262.9|4282.6|4262.6|4283.6|4263.6|4280.4|4260.4|9
1649651400000|2022-04-11 04:30:00|4282.1|4262.1|4282.3|4262.3|4282.4|4262.4|4281.6|4261.6|5
1649651700000|2022-04-11 04:35:00|4281.4|4261.4|4280.9|4260.9|4282.6|4262.6|4280.9|4260.9|39
1649652000000|2022-04-11 04:40:00|4280.6|4260.6|4279.6|4259.6|4280.6|4260.6|4279.6|4259.6|3
1649652300000|2022-04-11 04:45:00|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649652600000|2022-04-11 04:50:00|4281.6|4261.6|4286.6|4266.6|4286.6|4266.6|4281.6|4261.6|11
1649652900000|2022-04-11 04:55:00|4287.4|4267.4|4286.4|4266.4|4288.5|4268.5|4286.4|4266.4|25
1649653200000|2022-04-11 05:00:00|4287.4|4267.4|4289.6|4269.6|4289.9|4269.9|4286.1|4266.1|29
1649654100000|2022-04-11 05:15:00|4290.1|4270.1|4288.6|4268.6|4290.1|4270.1|4286.8|4266.8|11
1649654400000|2022-04-11 05:20:00|4288.9|4268.9|4284.6|4264.6|4288.9|4268.9|4284.6|4264.6|6
1649654700000|2022-04-11 05:25:00|4285.4|4265.4|4286.4|4266.4|4286.4|4266.4|4285.1|4265.1|4
1649655000000|2022-04-11 05:30:00|4287.1|4267.1|4278.4|4258.4|4288.4|4268.4|4278.1|4258.1|50
1649655300000|2022-04-11 05:35:00|4277.4|4257.4|4274.1|4254.1|4278.4|4258.4|4267.6|4247.6|126
1649655600000|2022-04-11 05:40:00|4273.9|4253.9|4281.9|4261.9|4281.9|4261.9|4273.9|4253.9|55
1649655900000|2022-04-11 05:45:00|4279.9|4259.9|4281.1|4261.1|4284.6|4264.6|4278|4258|46
1649656200000|2022-04-11 05:50:00|4280.1|4260.1|4280.4|4260.4|4285.4|4265.4|4275.1|4255.1|97
1649656500000|2022-04-11 05:55:00|4281.4|4261.4|4284.1|4264.1|4285.5|4265.5|4278.6|4258.6|23
1649656800000|2022-04-11 06:00:00|4285.6|4265.6|4290.9|4270.9|4290.9|4270.9|4285.6|4265.6|16
1649657100000|2022-04-11 06:05:00|4292.1|4272.1|4290|4270|4292.1|4272.1|4289.6|4269.6|10
1649657400000|2022-04-11 06:10:00|4290.1|4270.1|4291.3|4271.3|4295.6|4275.6|4289.1|4269.1|93
1649657700000|2022-04-11 06:15:00|4292.1|4272.1|4283.9|4263.9|4292.1|4272.1|4282.9|4262.9|16
1649658000000|2022-04-11 06:20:00|4283|4263|4281.9|4261.9|4283|4263|4281.9|4261.9|3
1649658300000|2022-04-11 06:25:00|4281.4|4261.4|4291.6|4271.6|4292.8|4272.8|4281.4|4261.4|18
1649658600000|2022-04-11 06:30:00|4292.6|4272.6|4288.8|4268.8|4294.6|4274.6|4288.4|4268.4|31
1649658900000|2022-04-11 06:35:00|4288.9|4268.9|4280.9|4260.9|4288.9|4268.9|4278.6|4258.6|21
1649659200000|2022-04-11 06:40:00|4279.6|4259.6|4287.4|4267.4|4287.4|4267.4|4278.4|4258.4|31
1649659500000|2022-04-11 06:45:00|4288.6|4268.6|4276.6|4256.6|4289.6|4269.6|4276|4256|88
1649659800000|2022-04-11 06:50:00|4277.1|4257.1|4269.6|4249.6|4277.1|4257.1|4269.1|4249.1|23
1649660100000|2022-04-11 06:55:00|4270.1|4250.1|4268.5|4259.8|4270.8|4262|4264|4250.1|26
1649660400000|2022-04-11 07:00:00|4271.8|4260|4272|4263.3|4277.8|4267.5|4269.5|4260|22
1649660700000|2022-04-11 07:05:00|4271.5|4262.8|4269|4260.3|4272|4263.3|4265.8|4257|42
1649661000000|2022-04-11 07:10:00|4268.8|4260|4262.5|4253.8|4268.8|4260|4252.5|4243.8|43
1649661300000|2022-04-11 07:15:00|4263.8|4255|4255.3|4246.5|4268.3|4259|4253|4244.3|43
1649661600000|2022-04-11 07:20:00|4255|4246.3|4250|4241.3|4256.5|4247.8|4250|4240.5|21
1649661900000|2022-04-11 07:25:00|4250.5|4241.8|4250|4241.3|4251.8|4243|4242.8|4234|43
1649662200000|2022-04-11 07:30:00|4248.8|4237.5|4241.3|4232.5|4248.8|4237.5|4240.5|4230.3|34
1649662500000|2022-04-11 07:35:00|4241.5|4232.8|4261.3|4252.5|4263.3|4252.5|4241|4232.3|31
1649662800000|2022-04-11 07:40:00|4261.5|4252.8|4260.3|4251.5|4262.3|4253.5|4259.5|4250|14
1649663100000|2022-04-11 07:45:00|4259.8|4251|4255.5|4246.8|4259.8|4251|4255|4245|15
1649663400000|2022-04-11 07:50:00|4257.3|4247.5|4263|4254.3|4264|4255.3|4257.3|4247.5|21
1649663700000|2022-04-11 07:55:00|4263.3|4254.5|4264.3|4255.5|4264.3|4255.5|4263.3|4254.5|3
1649664000000|2022-04-11 08:00:00|4263.3|4254.5|4270|4261.3|4274.3|4262.5|4261.8|4251.3|21
1649664300000|2022-04-11 08:05:00|4269.8|4261|4268.5|4259.8|4273.3|4262.5|4266.5|4256.8|14
1649664600000|2022-04-11 08:10:00|4270.3|4261.5|4287.8|4279|4289.5|4279|4270.3|4261.5|27
1649664900000|2022-04-11 08:15:00|4289|4280.3|4289|4280.3|4300.3|4289.3|4287.5|4278.8|31
1649665200000|2022-04-11 08:20:00|4288.8|4280|4293.8|4283.8|4293.8|4284.3|4283.8|4274|27
1649665500000|2022-04-11 08:25:00|4292.5|4283.3|4313|4295.5|4313|4295.5|4291.5|4282.8|37
1649665800000|2022-04-11 08:30:00|4312|4297.8|4305.5|4293.5|4313.3|4304.5|4300.3|4291.5|43
1649666100000|2022-04-11 08:35:00|4306|4294|4318.8|4310|4328|4318.5|4306|4294|67
1649666400000|2022-04-11 08:40:00|4318.3|4309.5|4321.5|4311.3|4322.5|4313.8|4317.5|4308.8|20
1649666700000|2022-04-11 08:45:00|4322|4311.5|4328|4319.3|4328|4319.3|4321.5|4311.5|18
1649667000000|2022-04-11 08:50:00|4328.5|4319.8|4330.3|4321.5|4333.3|4324.5|4325.5|4316.8|25
1649667300000|2022-04-11 08:55:00|4327.3|4319.8|4331.5|4322.8|4332|4323.3|4325.5|4316.8|21
1649667600000|2022-04-11 09:00:00|4332|4323.3|4327.8|4319|4332.3|4323.5|4326.8|4317.3|20
1649667900000|2022-04-11 09:05:00|4328.3|4319.5|4328|4319.3|4328.5|4319.8|4327|4318.3|9
1649668200000|2022-04-11 09:10:00|4328.8|4320|4327.5|4318.8|4328.8|4320|4327|4318.3|8
1649668500000|2022-04-11 09:15:00|4328|4319.3|4338.8|4330|4339|4330.3|4328|4319.3|11
1649668800000|2022-04-11 09:20:00|4339.3|4330.5|4335.5|4326.8|4342.8|4332.8|4335.5|4326.8|19
1649669100000|2022-04-11 09:25:00|4335.8|4327|4337|4328.3|4337|4328.3|4335.5|4326.8|13
1649669400000|2022-04-11 09:30:00|4337.3|4328.5|4338|4329.3|4338.5|4329.8|4337.3|4328.5|12
1649669700000|2022-04-11 09:35:00|4338.3|4329.5|4336.3|4327.5|4342.3|4333.5|4336.3|4327.5|23
1649670000000|2022-04-11 09:40:00|4336|4327.3|4333.8|4325|4337|4328.3|4333.5|4324.8|22
1649670300000|2022-04-11 09:45:00|4333.3|4324.5|4334|4325.3|4336.3|4327.5|4331|4322.3|33
1649670600000|2022-04-11 09:50:00|4333.8|4325|4332.8|4324|4334.8|4326|4332.8|4324|8
1649670900000|2022-04-11 09:55:00|4333.8|4325|4334.5|4325.8|4337.3|4328.5|4333|4324.3|13
1649671200000|2022-04-11 10:00:00|4333.5|4324.8|4328|4319.3|4333.5|4324.8|4328|4319.3|6
1649671500000|2022-04-11 10:05:00|4327.8|4319|4331.3|4322.5|4331.3|4322.5|4327.8|4319|6
1649671800000|2022-04-11 10:10:00|4331|4322.3|4328|4319.3|4332.5|4323.8|4328|4319.3|8
1649672100000|2022-04-11 10:15:00|4329.3|4320.5|4332.5|4323.8|4334|4325.3|4328.3|4319.5|18
1649672400000|2022-04-11 10:20:00|4332.8|4324|4331.3|4322.5|4333.8|4325|4329.8|4321|15
1649672700000|2022-04-11 10:25:00|4330.8|4322|4332|4323.3|4333.5|4324.8|4330.3|4321.5|16
1649673000000|2022-04-11 10:30:00|4331.8|4323|4327.3|4318.3|4332|4323.3|4326.5|4317.8|21
1649673300000|2022-04-11 10:35:00|4327.5|4318.8|4329.5|4320.8|4329.5|4320.8|4327.5|4318.8|12
1649673600000|2022-04-11 10:40:00|4329|4320.3|4329.3|4320.5|4329.8|4321|4329|4320.3|5
1649673900000|2022-04-11 10:45:00|4329|4320.3|4325.5|4316.8|4329|4320.3|4325.5|4316.8|8
1649674200000|2022-04-11 10:50:00|4325.8|4317|4324.8|4316|4327.3|4318.5|4323.3|4314.5|19
1649674500000|2022-04-11 10:55:00|4325|4316.3|4324.5|4315.8|4325|4316.3|4322.8|4314|8
1649674800000|2022-04-11 11:00:00|4324.8|4316|4329.3|4320.5|4329.3|4320.5|4324.8|4316|29
1649675100000|2022-04-11 11:05:00|4328|4319.3|4322.5|4313.8|4328|4319.3|4322.5|4313.8|10
1649675400000|2022-04-11 11:10:00|4323|4314.3|4327.5|4318.8|4327.5|4318.8|4323|4314.3|20
1649675700000|2022-04-11 11:15:00|4327.3|4317|4323.3|4314.5|4328|4319|4323.3|4314.5|13
1649676000000|2022-04-11 11:20:00|4323.8|4315|4321.5|4312.8|4324.8|4316|4321.3|4312|17
1649676300000|2022-04-11 11:25:00|4321.3|4312.5|4307.3|4298.5|4322.8|4314|4307|4298.3|28
1649676600000|2022-04-11 11:30:00|4307|4298.3|4308.3|4299.5|4315.5|4305.8|4303.5|4294.8|34
1649676900000|2022-04-11 11:35:00|4307.3|4298.5|4312.5|4303.8|4315.5|4306.8|4307.3|4298.5|34
1649677200000|2022-04-11 11:40:00|4312.8|4304|4317.8|4309|4318.3|4309.5|4312.8|4304|22
1649677500000|2022-04-11 11:45:00|4318.3|4309.5|4307.5|4298.8|4318.3|4309.5|4306.8|4298|28
1649677800000|2022-04-11 11:50:00|4307.8|4299|4308.5|4299.8|4314.5|4305.8|4306.3|4297.5|59
1649678100000|2022-04-11 11:55:00|4308.8|4300|4314.5|4305.8|4314.5|4305.8|4308.8|4300|49
1649678400000|2022-04-11 12:00:00|4314.3|4305.5|4316.8|4308|4323.8|4315|4311.5|4302.8|59
1649678700000|2022-04-11 12:05:00|4316.3|4307.5|4318.5|4309.8|4318.5|4309.8|4315.5|4306.8|23
1649679000000|2022-04-11 12:10:00|4317.8|4309|4318.3|4309.5|4320|4311.3|4314.8|4306|50
1649679300000|2022-04-11 12:15:00|4319.3|4310.5|4322|4313.3|4322|4313.3|4318|4309.3|17
1649679600000|2022-04-11 12:20:00|4322.3|4313.5|4326.8|4316.5|4326.8|4318|4320.5|4311.8|27
1649679900000|2022-04-11 12:25:00|4327|4318.3|4327.8|4319|4329|4320.3|4325.3|4316.5|23
1649680200000|2022-04-11 12:30:00|4327.5|4318.8|4319.3|4310.5|4327.5|4318.8|4314.5|4305.5|37
1649680500000|2022-04-11 12:35:00|4319.5|4310.8|4319.3|4310.5|4322.5|4313.8|4317.8|4308.8|26
1649680800000|2022-04-11 12:40:00|4319|4310.3|4319.3|4310.5|4320.8|4312|4314.8|4306|33
1649681100000|2022-04-11 12:45:00|4320|4311.3|4320.8|4312|4323.3|4314.5|4320|4311.3|26
1649681400000|2022-04-11 12:50:00|4321|4312.3|4322.8|4314|4326.5|4317.8|4319.5|4310.8|57
1649681700000|2022-04-11 12:55:00|4323|4314.3|4323.3|4314.5|4325.5|4316.8|4322.5|4313.8|22
1649682000000|2022-04-11 13:00:00|4322.5|4313.8|4320.8|4312|4322.5|4313.8|4303|4293.3|182
1649682300000|2022-04-11 13:05:00|4321.3|4312.5|4320.3|4311.5|4328|4319.3|4318.3|4309.5|114
1649682600000|2022-04-11 13:10:00|4321|4312.3|4322.3|4313.5|4322.3|4313.5|4314.3|4305.5|89
1649682900000|2022-04-11 13:15:00|4323.3|4314.5|4312.8|4304|4325|4316.3|4311.3|4301.8|70
1649683200000|2022-04-11 13:20:00|4312.3|4303.5|4306.3|4297.5|4316.8|4308|4306|4297.3|68
1649683500000|2022-04-11 13:25:00|4306.8|4298|4292|4283.3|4307.3|4298.5|4289.8|4280.3|101
1649683800000|2022-04-11 13:30:00|4289.8|4281.5|4282.8|4274|4292|4283.3|4281.8|4273|48
1649684100000|2022-04-11 13:35:00|4281.8|4273|4278.8|4270|4284|4274.8|4277.5|4268.8|75
1649684400000|2022-04-11 13:40:00|4279|4270.3|4276.8|4268|4280.8|4270.5|4273.5|4264.8|63
1649684700000|2022-04-11 13:45:00|4276.5|4267.8|4274.5|4265.8|4276.8|4268|4264.5|4255.8|77
1649685000000|2022-04-11 13:50:00|4274.3|4265.5|4274.3|4265.5|4280.3|4271.5|4271|4261.8|58
1649685300000|2022-04-11 13:55:00|4274.8|4266|4281.8|4273|4281.8|4273|4269.3|4260.5|65
1649685600000|2022-04-11 14:00:00|4282.8|4274|4276.5|4267.8|4285|4276.3|4275.5|4266.8|81
1649685900000|2022-04-11 14:05:00|4277|4268.3|4284.8|4276|4286|4276.8|4275.3|4266.5|81
1649686200000|2022-04-11 14:10:00|4283.8|4275|4278.5|4269.8|4283.8|4275|4276|4267.3|76
1649686500000|2022-04-11 14:15:00|4278.3|4269.5|4276.8|4268|4283.8|4275|4276.5|4267.8|65
1649686800000|2022-04-11 14:20:00|4276.3|4267.5|4276|4267.3|4277.8|4269|4274.3|4265.5|39
1649687100000|2022-04-11 14:25:00|4276.5|4267.8|4272.3|4263.5|4278.8|4270|4271.5|4262.8|33
1649687400000|2022-04-11 14:30:00|4272|4263.3|4273.3|4264.5|4279|4270.3|4271.5|4262.8|46
1649687700000|2022-04-11 14:35:00|4272.8|4264|4269.8|4261|4278|4269.3|4268.3|4259.5|44
1649688000000|2022-04-11 14:40:00|4269.3|4260.5|4275.3|4266.5|4275.3|4266.5|4267.5|4258.8|46
1649688300000|2022-04-11 14:45:00|4275.5|4266.8|4285|4276|4286.8|4277.5|4275.5|4266.8|64
1649688600000|2022-04-11 14:50:00|4284.8|4276.3|4294.3|4285.5|4296.3|4287.5|4284.8|4276|104
1649688900000|2022-04-11 14:55:00|4294.8|4286|4294.8|4286|4309.5|4300.8|4284.3|4275.5|261
1649689200000|2022-04-11 15:00:00|4294|4285.3|4292|4283.3|4299|4289.5|4290.8|4280.8|49
1649689500000|2022-04-11 15:05:00|4292.3|4283.5|4293.5|4284.8|4294.3|4285.5|4291.5|4282.8|22
1649689800000|2022-04-11 15:10:00|4292.3|4283|4290.5|4281.8|4292.3|4283|4288|4279.3|25
1649690100000|2022-04-11 15:15:00|4290.3|4281.5|4291|4282.3|4291|4282.3|4285.5|4276.8|35
1649690400000|2022-04-11 15:20:00|4290.5|4281.8|4291|4282.3|4291.5|4282.8|4288.5|4279.8|22
1649690700000|2022-04-11 15:25:00|4291.5|4282.8|4290|4281.3|4292.8|4284|4290|4281.3|18
1649691000000|2022-04-11 15:30:00|4289.8|4281|4292.5|4283.8|4292.5|4283.8|4289.8|4281|9
1649691300000|2022-04-11 15:35:00|4293|4284.3|4288.5|4279.8|4293|4284.3|4288.5|4279.8|15
1649691600000|2022-04-11 15:40:00|4288|4279.3|4284.5|4275.8|4291|4282.3|4281.5|4271|36
1649691900000|2022-04-11 15:45:00|4284.3|4275.5|4291.5|4282.8|4291.8|4282.8|4284|4275.3|20
1649692200000|2022-04-11 15:50:00|4293.3|4284.8|4291.5|4282.8|4293.5|4284.8|4291.5|4282.8|9
1649692500000|2022-04-11 15:55:00|4291.8|4283|4290.8|4282|4291.8|4283|4288.3|4276.8|12
1649692800000|2022-04-11 16:00:00|4290.5|4281.8|4284.8|4276|4290.5|4281.8|4284.8|4276|6
1649693100000|2022-04-11 16:05:00|4285|4276.3|4288.5|4279.8|4288.5|4279.8|4284.8|4276|11
1649693400000|2022-04-11 16:10:00|4288.3|4279.5|4288.8|4280|4289.5|4280.8|4287.3|4278.5|8
1649693700000|2022-04-11 16:15:00|4288.3|4278|4287.3|4278.5|4288.3|4278.5|4287|4278|4
1649694000000|2022-04-11 16:20:00|4287.8|4279|4289.8|4281|4289.8|4281|4287.8|4279|6
1649694300000|2022-04-11 16:25:00|4290|4281.3|4290.3|4281.5|4291|4282.3|4290|4281.3|11
1649694600000|2022-04-11 16:30:00|4290|4281.3|4288.8|4280|4290|4281.3|4288.8|4280|4
1649694900000|2022-04-11 16:35:00|4289.5|4280.8|4291|4282.3|4291.3|4282.5|4289.5|4280.8|5
1649695200000|2022-04-11 16:40:00|4290.5|4281.8|4290.3|4281.5|4290.5|4281.8|4289.8|4281|12
1649695500000|2022-04-11 16:45:00|4290|4281.3|4286.5|4277.8|4290|4281.3|4286.3|4277.5|39
1649695800000|2022-04-11 16:50:00|4287.3|4278.5|4284.8|4276|4288|4279.3|4280.8|4272|63
1649696100000|2022-04-11 16:55:00|4284.5|4275.8|4286.3|4273.3|4287|4275.8|4284.3|4270.3|25
1649721600000|2022-04-12 00:00:00|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649721900000|2022-04-12 00:05:00|4289.1|4269.1|4284.6|4264.6|4289.1|4269.1|4284.6|4264.6|5
1649722200000|2022-04-12 00:10:00|4284.9|4264.9|4285.1|4265.1|4285.1|4265.1|4284.9|4264.9|2
1649722500000|2022-04-12 00:15:00|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649722800000|2022-04-12 00:20:00|4283.9|4263.9|4284.1|4264.1|4284.1|4264.1|4283.9|4263.9|2
1649723100000|2022-04-12 00:25:00|4284.4|4264.4|4283.6|4263.6|4284.4|4264.4|4283.6|4263.6|2
1649723400000|2022-04-12 00:30:00|4283.9|4263.9|4286.1|4266.1|4286.1|4266.1|4283.9|4263.9|3
1649723700000|2022-04-12 00:35:00|4286.6|4266.6|4287.1|4267.1|4287.1|4267.1|4286.6|4266.6|2
1649724000000|2022-04-12 00:40:00|4286.4|4266.4|4285.6|4265.6|4286.6|4266.6|4285.6|4265.6|3
1649724300000|2022-04-12 00:45:00|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|1
1649724600000|2022-04-12 00:50:00|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649724900000|2022-04-12 00:55:00|4285|4265|4283.4|4263.4|4286.1|4266.1|4283.4|4263.4|6
1649725200000|2022-04-12 01:00:00|4284.4|4264.4|4291.9|4271.9|4293.6|4273.6|4284.4|4264.4|16
1649725500000|2022-04-12 01:05:00|4289.9|4269.9|4281.6|4261.6|4293.4|4273.4|4280.6|4260.6|36
1649725800000|2022-04-12 01:10:00|4281.4|4261.4|4278.9|4258.9|4285.1|4265.1|4275.6|4255.6|35
1649726100000|2022-04-12 01:15:00|4279.4|4259.4|4279.4|4259.4|4280.9|4260.9|4277.5|4257.5|24
1649726400000|2022-04-12 01:20:00|4278.3|4258.3|4279.8|4259.8|4282.1|4262.1|4276.9|4256.9|81
1649726700000|2022-04-12 01:25:00|4280.3|4260.3|4285.9|4265.9|4288.1|4268.1|4280.1|4260.1|36
1649727000000|2022-04-12 01:30:00|4287.1|4267.1|4283.1|4263.1|4290.9|4270.9|4282.9|4262.9|21
1649727300000|2022-04-12 01:35:00|4282.9|4262.9|4289.6|4269.6|4289.6|4269.6|4282.9|4262.9|11
1649727600000|2022-04-12 01:40:00|4288.4|4268.4|4285.1|4265.1|4289.1|4269.1|4283|4263|15
1649727900000|2022-04-12 01:45:00|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.4|4265.4|4
1649728200000|2022-04-12 01:50:00|4285.6|4265.6|4289.4|4269.4|4289.9|4269.9|4285.6|4265.6|8
1649728500000|2022-04-12 01:55:00|4290.1|4270.1|4296.6|4276.6|4297.6|4277.6|4289.3|4269.3|51
1649728800000|2022-04-12 02:00:00|4297.6|4277.6|4303.1|4283.1|4303.9|4283.9|4296.1|4276.1|97
1649729100000|2022-04-12 02:05:00|4304.1|4284.1|4297.6|4277.6|4307.6|4287.6|4295.1|4275.1|56
1649729400000|2022-04-12 02:10:00|4294.6|4274.6|4293.4|4273.4|4297.9|4277.9|4293.4|4273.4|16
1649729700000|2022-04-12 02:15:00|4293.6|4273.6|4293.1|4273.1|4293.6|4273.6|4293.1|4273.1|2
1649730000000|2022-04-12 02:20:00|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649730300000|2022-04-12 02:25:00|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649730600000|2022-04-12 02:30:00|4293.1|4273.1|4318.6|4298.6|4318.6|4298.6|4293.1|4273.1|54
1649730900000|2022-04-12 02:35:00|4317.6|4297.6|4328.4|4308.4|4328.4|4308.4|4308.8|4288.8|52
1649731200000|2022-04-12 02:40:00|4327.4|4307.4|4331.1|4311.1|4331.1|4311.1|4325.4|4305.4|9
1649731500000|2022-04-12 02:45:00|4330.1|4310.1|4323.6|4303.6|4330.1|4310.1|4323.6|4303.6|8
1649731800000|2022-04-12 02:50:00|4324.1|4304.1|4331.4|4311.4|4331.9|4311.9|4324.1|4304.1|19
1649732100000|2022-04-12 02:55:00|4330.4|4310.4|4330.9|4310.9|4330.9|4310.9|4328.6|4308.6|6
1649732400000|2022-04-12 03:00:00|4331.4|4311.4|4332.6|4312.6|4333.8|4313.8|4331.3|4311.3|25
1649732700000|2022-04-12 03:05:00|4333.4|4313.4|4332.6|4312.6|4333.6|4313.6|4330.1|4310.1|43
1649733000000|2022-04-12 03:10:00|4333.5|4313.5|4332.9|4312.9|4333.5|4313.5|4330.9|4310.9|66
1649733300000|2022-04-12 03:15:00|4331.9|4311.9|4328.4|4308.4|4332.4|4312.4|4327.4|4307.4|40
1649733600000|2022-04-12 03:20:00|4329.1|4309.1|4326.9|4306.9|4329.1|4309.1|4323.6|4303.6|74
1649733900000|2022-04-12 03:25:00|4326.8|4306.8|4326.4|4306.4|4327.4|4307.4|4322.4|4302.4|51
1649734200000|2022-04-12 03:30:00|4327.1|4307.1|4329.4|4309.4|4329.4|4309.4|4324.3|4304.3|18
1649734500000|2022-04-12 03:35:00|4328.4|4308.4|4322.9|4302.9|4328.4|4308.4|4321.9|4301.9|26
1649734800000|2022-04-12 03:40:00|4322.6|4302.6|4324.4|4304.4|4325.1|4305.1|4322.6|4302.6|6
1649735100000|2022-04-12 03:45:00|4325.4|4305.4|4325.1|4305.1|4325.4|4305.4|4325.1|4305.1|2
1649735400000|2022-04-12 03:50:00|4326.4|4306.4|4326.9|4306.9|4329.1|4309.1|4325.5|4305.5|24
1649735700000|2022-04-12 03:55:00|4325.9|4305.9|4327.4|4307.4|4327.4|4307.4|4325.9|4305.9|3
1649736300000|2022-04-12 04:05:00|4326.5|4306.5|4322.4|4302.4|4326.5|4306.5|4322.4|4302.4|6
1649736900000|2022-04-12 04:15:00|4323.4|4303.4|4322.4|4302.4|4323.4|4303.4|4322.4|4302.4|2
1649737200000|2022-04-12 04:20:00|4321.1|4301.1|4322.9|4302.9|4322.9|4302.9|4321.1|4301.1|2
1649737500000|2022-04-12 04:25:00|4323.9|4303.9|4322.9|4302.9|4323.9|4303.9|4322.9|4302.9|2
1649738700000|2022-04-12 04:45:00|4321.9|4301.9|4322.3|4302.3|4322.4|4302.4|4320.4|4300.4|7
1649739000000|2022-04-12 04:50:00|4322.1|4302.1|4323.4|4303.4|4323.4|4303.4|4322.1|4302.1|3
1649739300000|2022-04-12 04:55:00|4322.5|4302.5|4322.6|4302.6|4323.9|4303.9|4321.6|4301.6|9
1649739600000|2022-04-12 05:00:00|4323.4|4303.4|4318.9|4298.9|4324.4|4304.4|4318.9|4298.9|8
1649739900000|2022-04-12 05:05:00|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.1|4297.1|3
1649740200000|2022-04-12 05:10:00|4319.1|4299.1|4322.6|4302.6|4322.6|4302.6|4319.1|4299.1|5
1649740500000|2022-04-12 05:15:00|4323.9|4303.9|4328.9|4308.9|4328.9|4308.9|4323.9|4303.9|6
1649740800000|2022-04-12 05:20:00|4330|4310|4327.6|4307.6|4330|4310|4326.9|4306.9|9
1649741100000|2022-04-12 05:25:00|4327.9|4307.9|4327.1|4307.1|4327.9|4307.9|4326.9|4306.9|4
1649741400000|2022-04-12 05:30:00|4328|4308|4318.1|4298.1|4332.1|4312.1|4318.1|4298.1|23
1649741700000|2022-04-12 05:35:00|4317.9|4297.9|4324.6|4304.6|4324.9|4304.9|4317.9|4297.9|14
1649742000000|2022-04-12 05:40:00|4324.1|4304.1|4323.1|4303.1|4324.1|4304.1|4323.1|4303.1|4
1649742300000|2022-04-12 05:45:00|4323.9|4303.9|4326.6|4306.6|4326.6|4306.6|4323.6|4303.6|12
1649742600000|2022-04-12 05:50:00|4326.4|4306.4|4324.9|4304.9|4326.4|4306.4|4324.9|4304.9|4
1649742900000|2022-04-12 05:55:00|4324.6|4304.6|4323.9|4303.9|4324.6|4304.6|4323.9|4303.9|4
1649743200000|2022-04-12 06:00:00|4323.4|4303.4|4322.9|4302.9|4325.4|4305.4|4322.9|4302.9|11
1649743500000|2022-04-12 06:05:00|4323.1|4303.1|4324.8|4304.8|4325.9|4305.9|4323.1|4303.1|12
1649743800000|2022-04-12 06:10:00|4323.9|4303.9|4323.4|4303.4|4323.9|4303.9|4323.4|4303.4|4
1649744100000|2022-04-12 06:15:00|4324.4|4304.4|4322.9|4302.9|4326.4|4306.4|4322.9|4302.9|12
1649744400000|2022-04-12 06:20:00|4322.4|4302.4|4319.9|4299.9|4322.4|4302.4|4319.1|4299.1|8
1649744700000|2022-04-12 06:25:00|4320.1|4300.1|4319.4|4299.4|4320.1|4300.1|4319.1|4299.1|5
1649745000000|2022-04-12 06:30:00|4320.4|4300.4|4320.1|4300.1|4320.6|4300.6|4320.1|4300.1|4
1649745300000|2022-04-12 06:35:00|4320.4|4300.4|4320.1|4300.1|4320.4|4300.4|4319.4|4299.4|4
1649745600000|2022-04-12 06:40:00|4321.4|4301.4|4332.1|4312.1|4332.6|4312.6|4321.4|4301.4|24
1649745900000|2022-04-12 06:45:00|4331.3|4311.3|4331.4|4311.4|4331.4|4311.4|4330.1|4310.1|5
1649746200000|2022-04-12 06:50:00|4330.9|4310.9|4328|4308|4336.9|4316.9|4328|4308|18
1649746500000|2022-04-12 06:55:00|4328.3|4308.3|4318.5|4309.8|4328.3|4312|4318.5|4306.9|13
1649746800000|2022-04-12 07:00:00|4318.3|4309.5|4325.3|4316.5|4325.8|4317|4318|4309.3|29
1649747100000|2022-04-12 07:05:00|4325|4316.3|4319.3|4310.5|4325.5|4316.8|4319|4310.3|10
1649747400000|2022-04-12 07:10:00|4319|4310.3|4321.8|4313|4322.3|4313.5|4314.3|4305.5|31
1649747700000|2022-04-12 07:15:00|4321.5|4312.8|4317.3|4308.5|4321.5|4312.8|4314.8|4304.3|25
1649748000000|2022-04-12 07:20:00|4317|4308.3|4317.3|4308.5|4318.3|4309.5|4316|4307.3|20
1649748300000|2022-04-12 07:25:00|4318.3|4309.5|4315|4306.3|4319.8|4311|4315|4306.3|67
1649748600000|2022-04-12 07:30:00|4315.3|4306.5|4318.8|4310|4318.8|4310|4315.3|4306.5|36
1649748900000|2022-04-12 07:35:00|4321|4310.5|4317|4308.3|4321.3|4311|4317|4308.3|18
1649749200000|2022-04-12 07:40:00|4318.3|4309.5|4317|4308.3|4320|4311.3|4316.8|4308|20
1649749500000|2022-04-12 07:45:00|4316.8|4308|4319.3|4310.5|4319.3|4310.5|4316.5|4307.8|7
1649749800000|2022-04-12 07:50:00|4319.5|4310.8|4306.8|4298|4321|4312.3|4306.8|4297|35
1649750100000|2022-04-12 07:55:00|4305.8|4297|4297.8|4287.5|4307.3|4298.5|4296|4287|17
1649750400000|2022-04-12 08:00:00|4296.5|4288|4294.5|4285.8|4306|4297|4294|4285.3|50
1649750700000|2022-04-12 08:05:00|4293.3|4284.5|4287.3|4278.5|4298.8|4290|4287.3|4278.5|29
1649751000000|2022-04-12 08:10:00|4288|4279.3|4286|4277.3|4291.3|4281.3|4286|4277.3|36
1649751300000|2022-04-12 08:15:00|4285.5|4276.8|4277.3|4268.5|4286|4277.3|4277.3|4268.5|23
1649751600000|2022-04-12 08:20:00|4277.5|4268.8|4275|4266.3|4284.3|4275.5|4275|4266.3|27
1649751900000|2022-04-12 08:25:00|4274.8|4266|4271.8|4263|4274.8|4266|4268|4258.5|24
1649752200000|2022-04-12 08:30:00|4271.5|4262.8|4277|4268.3|4278.5|4269.8|4265.8|4257|31
1649752500000|2022-04-12 08:35:00|4277.3|4268.5|4291.3|4282.5|4291.3|4282.5|4277.3|4268.5|33
1649752800000|2022-04-12 08:40:00|4291.5|4282.8|4294.8|4286|4302|4293.3|4291.5|4282.8|29
1649753100000|2022-04-12 08:45:00|4293.8|4285|4289.8|4281|4293.8|4285|4288.5|4277.5|17
1649753400000|2022-04-12 08:50:00|4290.5|4281.8|4290|4281.3|4297.8|4285.5|4289.5|4280.8|20
1649753700000|2022-04-12 08:55:00|4289.8|4281|4293|4284.3|4294.8|4285.5|4289.8|4281|18
1649754000000|2022-04-12 09:00:00|4293.3|4284.5|4297|4288.3|4297|4288.3|4293.3|4284.5|9
1649754300000|2022-04-12 09:05:00|4296.8|4286|4290|4281.3|4296.8|4286|4289.8|4281|12
1649754600000|2022-04-12 09:10:00|4290.3|4281.5|4290.5|4281.8|4290.5|4281.8|4290.3|4281.5|2
1649754900000|2022-04-12 09:15:00|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649755200000|2022-04-12 09:20:00|4291.3|4282.5|4297|4288.3|4298|4289.3|4291.3|4282.5|10
1649755500000|2022-04-12 09:25:00|4296.8|4288|4296.8|4288|4296.8|4288|4294.3|4285.5|10
1649755800000|2022-04-12 09:30:00|4296.5|4287.8|4298.5|4289.8|4298.5|4289.8|4296.3|4287.5|7
1649756100000|2022-04-12 09:35:00|4297.8|4289|4297|4288.3|4298|4289.3|4294.8|4286|19
1649756400000|2022-04-12 09:40:00|4297.5|4288.8|4291.8|4283|4297.5|4288.8|4291.5|4282.8|15
1649756700000|2022-04-12 09:45:00|4292|4283.3|4291.3|4282.5|4293.3|4284.5|4291|4282.3|9
1649757000000|2022-04-12 09:50:00|4291.8|4283|4292.8|4284|4298.8|4288|4290.5|4281.8|18
1649757300000|2022-04-12 09:55:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649757600000|2022-04-12 10:00:00|4293|4284.3|4294.3|4285.5|4294.3|4285.5|4289.5|4280.8|15
1649757900000|2022-04-12 10:05:00|4294.8|4286|4292.5|4283.8|4295.5|4286.8|4291|4282|25
1649758200000|2022-04-12 10:10:00|4292.8|4284|4293.5|4284.8|4293.5|4284.8|4290|4281.3|9
1649758500000|2022-04-12 10:15:00|4292.8|4284|4295.8|4287|4296.5|4287.8|4290|4281.3|22
1649758800000|2022-04-12 10:20:00|4296|4287.3|4301.5|4291.3|4301.5|4292.8|4294.5|4285.8|47
1649759100000|2022-04-12 10:25:00|4301.3|4292.8|4301.5|4292.8|4302.8|4293.5|4295.8|4287|27
1649759400000|2022-04-12 10:30:00|4301.8|4293|4302.3|4293.5|4303.3|4294.5|4301|4292.3|17
1649759700000|2022-04-12 10:35:00|4301.8|4293|4300|4291.3|4301.8|4293|4297.8|4289|15
1649760000000|2022-04-12 10:40:00|4299|4290.3|4297|4288.3|4299|4290.3|4296|4287.3|12
1649760300000|2022-04-12 10:45:00|4296.8|4288|4292.8|4284|4296.8|4288|4289.5|4280.8|17
1649760600000|2022-04-12 10:50:00|4293|4284.3|4291.5|4282.8|4293|4284.3|4291.5|4282.8|13
1649760900000|2022-04-12 10:55:00|4291.3|4282.5|4289.5|4280.8|4291.3|4282.5|4288.5|4279.8|15
1649761200000|2022-04-12 11:00:00|4289.3|4280.5|4291.8|4283|4293.5|4283.3|4287.3|4278.5|15
1649761500000|2022-04-12 11:05:00|4291.5|4282.8|4286.8|4278|4291.5|4282.8|4286.8|4278|14
1649761800000|2022-04-12 11:10:00|4286.5|4277.8|4295.5|4286.8|4295.5|4286.8|4285.3|4276.5|27
1649762100000|2022-04-12 11:15:00|4295.3|4286.5|4297.3|4288.5|4297.8|4289|4294.3|4285.5|13
1649762400000|2022-04-12 11:20:00|4296.8|4288|4291.8|4283|4296.8|4288|4291.8|4283|21
1649762700000|2022-04-12 11:25:00|4292|4283.3|4290|4281.3|4292.5|4283.8|4290|4281.3|10
1649763000000|2022-04-12 11:30:00|4289.5|4280.8|4290.8|4282|4292|4283.3|4289.5|4280.5|23
1649763300000|2022-04-12 11:35:00|4289.8|4281|4289.8|4281|4289.8|4281|4286|4277.3|22
1649763600000|2022-04-12 11:40:00|4289.5|4280.8|4290|4281.3|4293|4283.3|4288.8|4280|29
1649763900000|2022-04-12 11:45:00|4290.5|4281.8|4292.5|4283.8|4294.5|4285.8|4289.8|4281|34
1649764200000|2022-04-12 11:50:00|4293|4284.3|4300.8|4292|4301.8|4293|4293|4284.3|43
1649764500000|2022-04-12 11:55:00|4302.5|4291.5|4306.8|4298|4307.8|4299|4299.3|4289.5|40
1649764800000|2022-04-12 12:00:00|4307.3|4298.5|4308.3|4299.5|4312|4303.3|4304.8|4296|38
1649765100000|2022-04-12 12:05:00|4307.8|4299|4313.5|4304.8|4313.8|4305|4307.8|4299|18
1649765400000|2022-04-12 12:10:00|4313|4304.3|4313.3|4304.5|4313.3|4304.5|4309.8|4301|22
1649765700000|2022-04-12 12:15:00|4313.5|4304.8|4310.3|4301.5|4313.8|4304.8|4310.3|4301.5|18
1649766000000|2022-04-12 12:20:00|4309.8|4301|4311.5|4302.8|4313.3|4304.3|4309.8|4301|30
1649766300000|2022-04-12 12:25:00|4312|4303.3|4311.5|4302.8|4316|4307.3|4310.8|4302|31
1649766600000|2022-04-12 12:30:00|4312|4303.3|4318.8|4310|4319|4310|4312|4303.3|66
1649766900000|2022-04-12 12:35:00|4317|4308.3|4313.3|4304.5|4317.3|4308.5|4312|4302.8|28
1649767200000|2022-04-12 12:40:00|4313.5|4304.8|4311.8|4303|4315|4306.3|4311.8|4303|18
1649767500000|2022-04-12 12:45:00|4310.8|4302|4307.5|4298.8|4311|4302.3|4306.5|4297.8|37
1649767800000|2022-04-12 12:50:00|4307.3|4298.5|4308.3|4299.5|4308.8|4300|4302.8|4294|31
1649768100000|2022-04-12 12:55:00|4309|4300.3|4308.3|4299.5|4309.8|4301|4306.5|4297.8|25
1649768400000|2022-04-12 13:00:00|4307.8|4299|4311.8|4303|4316.8|4308|4307.8|4299|133
1649768700000|2022-04-12 13:05:00|4311.5|4302.8|4311.5|4302.8|4313.5|4304.8|4309|4300.3|43
1649769000000|2022-04-12 13:10:00|4311|4302.3|4320.5|4311.8|4320.8|4312|4306.8|4298|125
1649769300000|2022-04-12 13:15:00|4320.3|4311.5|4317|4308.3|4320.8|4312|4313.3|4304.5|51
1649769600000|2022-04-12 13:20:00|4316.8|4308|4324.3|4315.5|4326.3|4317.5|4316.5|4307.8|108
1649769900000|2022-04-12 13:25:00|4324|4315.3|4332.3|4323.5|4332.3|4323.5|4324|4315.3|63
1649770200000|2022-04-12 13:30:00|4332.5|4323.8|4336.3|4327.5|4339|4330.3|4328.8|4320|51
1649770500000|2022-04-12 13:35:00|4335.8|4327|4348.3|4339.5|4351.8|4343|4335.8|4327|80
1649770800000|2022-04-12 13:40:00|4347.8|4339|4341.8|4332.8|4347.8|4339|4336.8|4328|78
1649771100000|2022-04-12 13:45:00|4342|4333.3|4351|4342.3|4352.5|4343.8|4339.5|4330.8|62
1649771400000|2022-04-12 13:50:00|4351.5|4342.8|4350.3|4341.5|4351.8|4343|4343|4334.3|53
1649771700000|2022-04-12 13:55:00|4350|4341.3|4351|4342.3|4351|4342.3|4344.3|4335.5|60
1649772000000|2022-04-12 14:00:00|4352.5|4343.3|4343.8|4335|4353.5|4344.8|4342.5|4333.8|41
1649772300000|2022-04-12 14:05:00|4344.3|4335.5|4351.8|4342.5|4353|4344.3|4344.3|4335.5|42
1649772600000|2022-04-12 14:10:00|4351.5|4342.8|4352.8|4344|4354.5|4345.8|4351|4342.3|25
1649772900000|2022-04-12 14:15:00|4352.3|4343.5|4351.8|4343|4354|4345.3|4351|4342.3|38
1649773200000|2022-04-12 14:20:00|4352|4343.3|4351|4342.3|4352.3|4343.5|4346.5|4337.8|38
1649773500000|2022-04-12 14:25:00|4351.8|4343|4353.5|4344.8|4353.5|4344.8|4351.5|4342.8|13
1649773800000|2022-04-12 14:30:00|4353|4344.3|4352.5|4343.8|4354.3|4345.5|4352.3|4343.5|20
1649774100000|2022-04-12 14:35:00|4353|4344.3|4355.5|4346.8|4361.5|4352.8|4352.3|4343.5|27
1649774400000|2022-04-12 14:40:00|4355.3|4346.5|4381.3|4370.8|4382|4372.5|4355.3|4346.5|79
1649774700000|2022-04-12 14:45:00|4381.8|4373|4383.3|4374.5|4389.8|4379.5|4380|4371|99
1649775000000|2022-04-12 14:50:00|4383.8|4375|4395.3|4386.5|4397.3|4388.5|4382.8|4374|74
1649775300000|2022-04-12 14:55:00|4395|4386.3|4385.5|4376.8|4395|4386.3|4370.5|4361.8|211
1649775600000|2022-04-12 15:00:00|4385.3|4376.5|4387.3|4378.5|4390|4381.3|4384.3|4375.5|39
1649775900000|2022-04-12 15:05:00|4386.8|4378|4384|4375.3|4388.5|4379.8|4383.3|4374.5|25
1649776200000|2022-04-12 15:10:00|4383.8|4375|4389.5|4380.8|4389.5|4380.8|4381.5|4372.8|25
1649776500000|2022-04-12 15:15:00|4388.3|4379.5|4387|4378.3|4388.3|4379.5|4384.3|4375.5|19
1649776800000|2022-04-12 15:20:00|4387.5|4378.8|4389.8|4381|4389.8|4381|4384.3|4375.5|34
1649777100000|2022-04-12 15:25:00|4389|4380.3|4389.3|4380.5|4390.5|4381.8|4388|4379.3|14
1649777400000|2022-04-12 15:30:00|4389.5|4380.8|4405.8|4397|4405.8|4397|4389.5|4380.8|37
1649777700000|2022-04-12 15:35:00|4406.3|4397.5|4403.8|4395|4410.3|4401.5|4402.8|4391.8|32
1649778000000|2022-04-12 15:40:00|4402.8|4390.5|4400.8|4392|4405.8|4397|4400.8|4390.5|15
1649778300000|2022-04-12 15:45:00|4402.3|4393.5|4403.5|4394.8|4404|4395.3|4401.3|4392.5|26
1649778600000|2022-04-12 15:50:00|4402|4393.3|4399.3|4390.5|4402|4393.3|4398|4389.3|22
1649778900000|2022-04-12 15:55:00|4399.8|4391|4400.3|4391.5|4402.8|4392|4398.3|4389.5|36
1649779200000|2022-04-12 16:00:00|4400.8|4392|4404|4395.3|4404.8|4396|4400.8|4392|33
1649779500000|2022-04-12 16:05:00|4405.3|4396.5|4406|4397.3|4407|4398.3|4405.3|4396.5|13
1649779800000|2022-04-12 16:10:00|4405.3|4396.5|4405.5|4396.8|4406|4397.3|4403.5|4394.8|15
1649780100000|2022-04-12 16:15:00|4405.3|4396.5|4403.8|4395|4405.3|4396.5|4403.8|4395|7
1649780400000|2022-04-12 16:20:00|4403.5|4394.8|4405.5|4396.8|4405.8|4397|4403.5|4394.8|9
1649780700000|2022-04-12 16:25:00|4405.3|4396.5|4404.5|4395.8|4405.3|4396.5|4403.3|4394.5|8
1649781000000|2022-04-12 16:30:00|4404|4395.3|4405.3|4396.5|4405.3|4396.5|4404|4395.3|3
1649781300000|2022-04-12 16:35:00|4405.5|4396.8|4407|4398.3|4407.3|4398.5|4405.5|4396.8|6
1649781600000|2022-04-12 16:40:00|4406.5|4397.8|4407.5|4398.8|4409.5|4399|4406.5|4397.8|5
1649781900000|2022-04-12 16:45:00|4407.3|4395|4407.3|4395|4407.3|4395|4407.3|4395|1
1649782200000|2022-04-12 16:50:00|4403.8|4395.8|4406|4397.3|4407|4398.3|4403.8|4394|14
1649782500000|2022-04-12 16:55:00|4408|4394.8|4408|4395|4408.3|4395|4407.5|4392.3|9
1649808000000|2022-04-13 00:00:00|4421.1|4401.1|4420.1|4400.1|4421.1|4401.1|4420.1|4400.1|3
1649808300000|2022-04-13 00:05:00|4420.6|4400.6|4415.1|4395.1|4421.6|4401.6|4411.9|4391.9|19
1649808600000|2022-04-13 00:10:00|4415.4|4395.4|4415.6|4395.6|4416.4|4396.4|4415.1|4395.1|8
1649808900000|2022-04-13 00:15:00|4417.1|4397.1|4414.9|4394.9|4417.1|4397.1|4414.4|4394.4|17
1649809200000|2022-04-13 00:20:00|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|4414.9|4394.9|3
1649809500000|2022-04-13 00:25:00|4416.1|4396.1|4415.4|4395.4|4417.4|4397.4|4414.9|4394.9|12
1649809800000|2022-04-13 00:30:00|4416.4|4396.4|4416.9|4396.9|4416.9|4396.9|4415.9|4395.9|4
1649810100000|2022-04-13 00:35:00|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4415.9|4395.9|3
1649810400000|2022-04-13 00:40:00|4416.9|4396.9|4417.1|4397.1|4417.1|4397.1|4416.9|4396.9|2
1649810700000|2022-04-13 00:45:00|4417.6|4397.6|4419.4|4399.4|4419.4|4399.4|4416.4|4396.4|12
1649811000000|2022-04-13 00:50:00|4419.6|4399.6|4417.1|4397.1|4419.6|4399.6|4417.1|4397.1|5
1649811300000|2022-04-13 00:55:00|4418.1|4398.1|4415.4|4395.4|4418.1|4398.1|4414.6|4394.6|7
1649811600000|2022-04-13 01:00:00|4414.4|4394.4|4409.4|4389.4|4414.4|4394.4|4407.6|4387.6|45
1649811900000|2022-04-13 01:05:00|4408.9|4388.9|4407.9|4387.9|4409.4|4389.4|4407.4|4387.4|9
1649812200000|2022-04-13 01:10:00|4407.1|4387.1|4404.1|4384.1|4411.1|4391.1|4403.1|4383.1|14
1649812500000|2022-04-13 01:15:00|4405.1|4385.1|4403.4|4383.4|4407.4|4387.4|4402.9|4382.9|29
1649812800000|2022-04-13 01:20:00|4404.1|4384.1|4402.1|4382.1|4404.9|4384.9|4400.4|4380.4|22
1649813100000|2022-04-13 01:25:00|4401.1|4381.1|4400.4|4380.4|4402.1|4382.1|4400.1|4380.1|6
1649813400000|2022-04-13 01:30:00|4400.1|4380.1|4403.4|4383.4|4404.9|4384.9|4400.1|4380.1|32
1649813700000|2022-04-13 01:35:00|4404.4|4384.4|4404.6|4384.6|4405.8|4385.8|4400.6|4380.6|53
1649814000000|2022-04-13 01:40:00|4405.4|4385.4|4414.4|4394.4|4414.6|4394.6|4405.4|4385.4|13
1649814300000|2022-04-13 01:45:00|4415.4|4395.4|4419.4|4399.4|4421.1|4401.1|4414.4|4394.4|45
1649814600000|2022-04-13 01:50:00|4420.1|4400.1|4425.6|4405.6|4425.9|4405.9|4419.1|4399.1|41
1649814900000|2022-04-13 01:55:00|4426.6|4406.6|4431.4|4411.4|4433.1|4413.1|4425.4|4405.4|36
1649815200000|2022-04-13 02:00:00|4430.6|4410.6|4431.1|4411.1|4433.4|4413.4|4427.6|4407.6|67
1649815500000|2022-04-13 02:05:00|4432.4|4412.4|4432.6|4412.6|4432.9|4412.9|4430.4|4410.4|23
1649815800000|2022-04-13 02:10:00|4433.6|4413.6|4432.6|4412.6|4434.9|4414.9|4432.6|4412.6|8
1649816100000|2022-04-13 02:15:00|4433.1|4413.1|4433.6|4413.6|4433.6|4413.6|4433.1|4413.1|2
1649816400000|2022-04-13 02:20:00|4434.4|4414.4|4434.6|4414.6|4435.6|4415.6|4434.4|4414.4|7
1649816700000|2022-04-13 02:25:00|4435.4|4415.4|4435.1|4415.1|4435.9|4415.9|4435.1|4415.1|4
1649817000000|2022-04-13 02:30:00|4436.1|4416.1|4434.9|4414.9|4437.9|4417.9|4433.6|4413.6|21
1649817300000|2022-04-13 02:35:00|4436.1|4416.1|4437.6|4417.6|4443.6|4423.6|4436.1|4416.1|27
1649817600000|2022-04-13 02:40:00|4438.3|4418.3|4449.6|4429.6|4452.6|4432.6|4438.3|4418.3|24
1649817900000|2022-04-13 02:45:00|4450.9|4430.9|4454.6|4434.6|4457.6|4437.6|4448.4|4428.4|44
1649818200000|2022-04-13 02:50:00|4455.5|4435.5|4456.1|4436.1|4458.5|4438.5|4455.5|4435.5|26
1649818500000|2022-04-13 02:55:00|4457.1|4437.1|4463.9|4443.9|4464.6|4444.6|4456.1|4436.1|29
1649818800000|2022-04-13 03:00:00|4465.6|4445.6|4479.6|4459.6|4480.6|4460.6|4463.6|4443.6|118
1649819100000|2022-04-13 03:05:00|4478.9|4458.9|4484.3|4464.3|4484.3|4464.3|4474.1|4454.1|124
1649819400000|2022-04-13 03:10:00|4485.1|4465.1|4503.4|4483.4|4503.6|4483.6|4485.1|4465.1|115
1649819700000|2022-04-13 03:15:00|4504.4|4484.4|4505.6|4485.6|4523.4|4503.4|4501.6|4481.6|129
1649820000000|2022-04-13 03:20:00|4505.1|4485.1|4487.9|4467.9|4505.9|4485.9|4486.1|4466.1|131
1649820300000|2022-04-13 03:25:00|4489.1|4469.1|4495.4|4475.4|4498.1|4478.1|4487.8|4467.8|58
1649820600000|2022-04-13 03:30:00|4497.4|4477.4|4500.4|4480.4|4501.4|4481.4|4496.1|4476.1|20
1649820900000|2022-04-13 03:35:00|4500.8|4480.8|4497.9|4477.9|4503.1|4483.1|4497.4|4477.4|24
1649821200000|2022-04-13 03:40:00|4498.9|4478.9|4496.4|4476.4|4499.4|4479.4|4496.4|4476.4|14
1649821500000|2022-04-13 03:45:00|4497.6|4477.6|4500.6|4480.6|4500.6|4480.6|4496.1|4476.1|11
1649821800000|2022-04-13 03:50:00|4501.6|4481.6|4502.4|4482.4|4504.4|4484.4|4500.9|4480.9|12
1649822100000|2022-04-13 03:55:00|4501.9|4481.9|4514.9|4494.9|4518.4|4498.4|4501.9|4481.9|16
1649822400000|2022-04-13 04:00:00|4514.1|4494.1|4517.4|4497.4|4517.4|4497.4|4513.8|4493.8|12
1649822700000|2022-04-13 04:05:00|4517.6|4497.6|4517|4497|4518.6|4498.6|4515.4|4495.4|17
1649823000000|2022-04-13 04:10:00|4517.4|4497.4|4517.9|4497.9|4518.4|4498.4|4516.9|4496.9|7
1649823300000|2022-04-13 04:15:00|4518.1|4498.1|4511.6|4491.6|4518.1|4498.1|4511.6|4491.6|8
1649823600000|2022-04-13 04:20:00|4512.4|4492.4|4512.4|4492.4|4513.4|4493.4|4511.1|4491.1|11
1649823900000|2022-04-13 04:25:00|4514|4494|4514.1|4494.1|4515.1|4495.1|4514|4494|7
1649824200000|2022-04-13 04:30:00|4515.4|4495.4|4515.6|4495.6|4516.4|4496.4|4515.1|4495.1|7
1649824500000|2022-04-13 04:35:00|4515.1|4495.1|4514.9|4494.9|4515.6|4495.6|4514.4|4494.4|6
1649824800000|2022-04-13 04:40:00|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649825100000|2022-04-13 04:45:00|4514.1|4494.1|4513.1|4493.1|4514.1|4494.1|4513.1|4493.1|2
1649825400000|2022-04-13 04:50:00|4512.9|4492.9|4513.4|4493.4|4513.6|4493.6|4512.9|4492.9|4
1649825700000|2022-04-13 04:55:00|4514.1|4494.1|4513.4|4493.4|4514.4|4494.4|4513.4|4493.4|3
1649826000000|2022-04-13 05:00:00|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649826300000|2022-04-13 05:05:00|4514.6|4494.6|4515.1|4495.1|4515.1|4495.1|4514.6|4494.6|2
1649826600000|2022-04-13 05:10:00|4514.9|4494.9|4514.9|4494.9|4516.4|4496.4|4513.4|4493.4|10
1649826900000|2022-04-13 05:15:00|4514.1|4494.1|4511.6|4491.6|4514.9|4494.9|4511.6|4491.6|6
1649827200000|2022-04-13 05:20:00|4511.9|4491.9|4512.6|4492.6|4516.1|4496.1|4511.9|4491.9|9
1649827500000|2022-04-13 05:25:00|4512.9|4492.9|4513.4|4493.4|4513.4|4493.4|4511.9|4491.9|5
1649827800000|2022-04-13 05:30:00|4511.8|4491.8|4512.6|4492.6|4513.1|4493.1|4511.8|4491.8|8
1649828100000|2022-04-13 05:35:00|4513.6|4493.6|4515.9|4495.9|4517.9|4497.9|4513.6|4493.6|27
1649828400000|2022-04-13 05:40:00|4516.9|4496.9|4516.6|4496.6|4518.6|4498.6|4509.8|4489.8|35
1649828700000|2022-04-13 05:45:00|4517.4|4497.4|4520.6|4500.6|4521.1|4501.1|4515.1|4495.1|18
1649829000000|2022-04-13 05:50:00|4520.9|4500.9|4527.8|4507.8|4533.1|4513.1|4520.9|4500.9|29
1649829300000|2022-04-13 05:55:00|4526.9|4506.9|4526.4|4506.4|4527.9|4507.9|4520.6|4500.6|25
1649829600000|2022-04-13 06:00:00|4525.4|4505.4|4518.6|4498.6|4525.4|4505.4|4516.9|4496.9|39
1649829900000|2022-04-13 06:05:00|4519.4|4499.4|4499.6|4479.6|4520.1|4500.1|4494.4|4474.4|66
1649830200000|2022-04-13 06:10:00|4500.8|4480.8|4509.6|4489.6|4513.1|4493.1|4500.4|4480.4|80
1649830500000|2022-04-13 06:15:00|4510.4|4490.4|4503.6|4483.6|4512.4|4492.4|4503.6|4483.6|29
1649830800000|2022-04-13 06:20:00|4502.9|4482.9|4503.3|4483.3|4504.4|4484.4|4500.1|4480.1|31
1649831100000|2022-04-13 06:25:00|4504.1|4484.1|4503.1|4483.1|4505.6|4485.6|4501.6|4481.6|44
1649831400000|2022-04-13 06:30:00|4502.4|4482.4|4502.9|4482.9|4503.4|4483.4|4498.1|4478.1|73
1649831700000|2022-04-13 06:35:00|4501.6|4481.6|4497.6|4477.6|4502.5|4482.5|4496.4|4476.4|23
1649832000000|2022-04-13 06:40:00|4499.6|4479.6|4495.1|4475.1|4500.6|4480.6|4495.1|4475.1|37
1649832300000|2022-04-13 06:45:00|4493.9|4473.9|4496.1|4476.1|4497.6|4477.6|4493.4|4473.4|20
1649832600000|2022-04-13 06:50:00|4496.9|4476.9|4496.1|4476.1|4498.4|4478.4|4495.6|4475.6|17
1649832900000|2022-04-13 06:55:00|4494.6|4474.6|4471.8|4461.3|4494.6|4481|4460.5|4448.8|105
1649833200000|2022-04-13 07:00:00|4472.5|4462|4470.5|4461.8|4490.5|4481.8|4470.5|4461.8|92
1649833500000|2022-04-13 07:05:00|4471|4462.3|4476.5|4467.8|4480.3|4471.5|4465.5|4456.3|68
1649833800000|2022-04-13 07:10:00|4476.3|4467.5|4488.8|4480|4492|4483.3|4476.3|4467.5|51
1649834100000|2022-04-13 07:15:00|4487.5|4478.8|4486.5|4477.8|4489|4480.3|4483|4474.3|33
1649834400000|2022-04-13 07:20:00|4486.8|4478|4493|4484.3|4493|4484.3|4486.8|4478|24
1649834700000|2022-04-13 07:25:00|4493.5|4484.8|4476.8|4468|4498|4488|4476.3|4467.5|60
1649835000000|2022-04-13 07:30:00|4477.3|4468.5|4477|4468.3|4478.3|4469|4473.5|4464.8|36
1649835300000|2022-04-13 07:35:00|4476.3|4467.5|4471.8|4463|4476.3|4467.5|4468|4459.3|46
1649835600000|2022-04-13 07:40:00|4471|4462.3|4470|4461.3|4472.5|4463.8|4467.3|4458.5|34
1649835900000|2022-04-13 07:45:00|4470.5|4461.8|4478.5|4469.8|4478.8|4470|4470.5|4461.8|23
1649836200000|2022-04-13 07:50:00|4479|4470.3|4480.5|4471.8|4482.3|4473.5|4477.5|4468.8|31
1649836500000|2022-04-13 07:55:00|4481|4472.3|4481.5|4472.8|4483.5|4474.8|4479.3|4470.5|28
1649836800000|2022-04-13 08:00:00|4481|4472.3|4487.5|4478.8|4488.8|4480|4476.8|4468|48
1649837100000|2022-04-13 08:05:00|4488|4479.3|4487|4478.3|4488|4479.3|4483.8|4475|17
1649837400000|2022-04-13 08:10:00|4486.8|4478|4485|4476.3|4487.3|4478.5|4484.5|4475.8|28
1649837700000|2022-04-13 08:15:00|4485.3|4476.5|4484.5|4475.8|4486.8|4478|4482|4473.3|34
1649838000000|2022-04-13 08:20:00|4485|4476.3|4487.3|4478.5|4487.8|4479|4485|4476.3|25
1649838300000|2022-04-13 08:25:00|4487.5|4478.8|4485.8|4477|4488.3|4479.5|4483.8|4475|32
1649838600000|2022-04-13 08:30:00|4485.5|4476.8|4491.3|4482.5|4491.3|4482.5|4484.8|4476|22
1649838900000|2022-04-13 08:35:00|4492|4483.3|4497.3|4488.5|4500.8|4492|4492|4483.3|40
1649839200000|2022-04-13 08:40:00|4496.8|4488|4493.5|4484.8|4498|4489.3|4489.3|4480.5|62
1649839500000|2022-04-13 08:45:00|4494|4485.3|4500.5|4491.8|4501.5|4492.8|4494|4485.3|52
1649839800000|2022-04-13 08:50:00|4500.8|4492|4500.3|4491.5|4502.3|4493.5|4499.5|4490.8|44
1649840100000|2022-04-13 08:55:00|4500.8|4492|4499.3|4490.5|4501|4492.3|4498|4489.3|28
1649840400000|2022-04-13 09:00:00|4499|4490.3|4513.5|4504.8|4513.8|4505|4499|4490.3|69
1649840700000|2022-04-13 09:05:00|4513.8|4505|4508|4499.3|4517.3|4508.5|4507.8|4499|64
1649841000000|2022-04-13 09:10:00|4507.8|4499|4502.5|4493.8|4507.8|4499|4501.3|4492.5|48
1649841300000|2022-04-13 09:15:00|4501.8|4493|4500|4491.3|4501.8|4493|4496.3|4487.5|36
1649841600000|2022-04-13 09:20:00|4499.5|4490.8|4507.8|4499|4508|4499|4499.5|4490.8|37
1649841900000|2022-04-13 09:25:00|4506.5|4494.8|4499.5|4490.8|4506.5|4494.8|4499.5|4490.8|13
1649842200000|2022-04-13 09:30:00|4499.3|4490.5|4491|4482.3|4499.3|4490.5|4490.5|4481.8|27
1649842500000|2022-04-13 09:35:00|4490.8|4482|4480.5|4471.8|4490.8|4482|4479|4470.3|51
1649842800000|2022-04-13 09:40:00|4480|4471.3|4484|4475.3|4484.5|4475.8|4480|4471.3|22
1649843100000|2022-04-13 09:45:00|4483.8|4475|4483.5|4474.8|4490.3|4481.5|4481.8|4473|38
1649843400000|2022-04-13 09:50:00|4483|4474.3|4487.8|4479|4489.3|4480.5|4482.8|4474|23
1649843700000|2022-04-13 09:55:00|4487.5|4478.8|4484.5|4475.8|4487.5|4478.8|4484|4475.3|24
1649844000000|2022-04-13 10:00:00|4484.8|4476|4486|4477.3|4488.5|4479.8|4484.8|4476|18
1649844300000|2022-04-13 10:05:00|4486.5|4477.8|4487|4478.3|4489.3|4480.5|4486|4477.3|32
1649844600000|2022-04-13 10:10:00|4487.8|4479|4493|4484.3|4495.3|4486.5|4487.8|4479|32
1649844900000|2022-04-13 10:15:00|4493.3|4484.5|4495.8|4487|4500.8|4492|4492|4483.3|39
1649845200000|2022-04-13 10:20:00|4495.5|4486.8|4488.5|4479.8|4495.5|4486.8|4487|4478.3|58
1649845500000|2022-04-13 10:25:00|4488.8|4480|4485.5|4476.8|4490.5|4481.8|4485|4476.3|45
1649845800000|2022-04-13 10:30:00|4485.3|4476.5|4483.8|4475|4485.3|4476.5|4478|4469.3|31
1649846100000|2022-04-13 10:35:00|4483.5|4474.8|4481.8|4473|4483.5|4474.8|4478.8|4470|74
1649846400000|2022-04-13 10:40:00|4481.5|4472.8|4476.3|4467.5|4484.8|4476|4472.5|4458.3|78
1649846700000|2022-04-13 10:45:00|4475.3|4466.5|4477|4468.3|4478.5|4469.8|4471.8|4463|78
1649847000000|2022-04-13 10:50:00|4476.8|4468|4475.3|4466.5|4477.8|4469|4473.5|4464.8|45
1649847300000|2022-04-13 10:55:00|4475|4466.3|4475.8|4467|4476.3|4467.5|4473|4464.3|35
1649847600000|2022-04-13 11:00:00|4475|4466.3|4476.8|4468|4477.3|4468.5|4474|4465.3|39
1649847900000|2022-04-13 11:05:00|4477.3|4468.5|4478.3|4469.5|4479|4470.3|4477.3|4468.5|74
1649848200000|2022-04-13 11:10:00|4478.8|4470|4468.3|4459.5|4478.8|4470|4467.8|4459|38
1649848500000|2022-04-13 11:15:00|4467.8|4459|4466.5|4457.8|4469.3|4459.8|4466.3|4457.5|20
1649848800000|2022-04-13 11:20:00|4466.3|4457.5|4474.5|4465.8|4475|4466.3|4465.3|4456.5|80
1649849100000|2022-04-13 11:25:00|4475.8|4467|4477|4468.3|4479|4470.3|4474.3|4465.5|89
1649849400000|2022-04-13 11:30:00|4477.3|4468.5|4471.5|4462.8|4477.8|4469|4471.5|4462.8|38
1649849700000|2022-04-13 11:35:00|4471.8|4463|4473|4464.3|4474.8|4466|4471.5|4462.8|41
1649850000000|2022-04-13 11:40:00|4473.5|4464.8|4470.8|4462|4473.5|4464.8|4470.8|4462|22
1649850300000|2022-04-13 11:45:00|4470|4459.8|4462.5|4453.8|4470|4459.8|4462|4453.3|65
1649850600000|2022-04-13 11:50:00|4462|4453.3|4460.3|4451.5|4467|4458.3|4458.3|4449.3|40
1649850900000|2022-04-13 11:55:00|4461.3|4452.5|4467.8|4459|4467.8|4459|4461.3|4452.5|61
1649851200000|2022-04-13 12:00:00|4468|4459.3|4472.3|4463.5|4476|4467.3|4466.8|4458|98
1649851500000|2022-04-13 12:05:00|4472.5|4463.8|4474.3|4465.5|4474.3|4465.5|4470.8|4462|18
1649851800000|2022-04-13 12:10:00|4474.5|4465.8|4475|4466.3|4477|4468.3|4473|4464.3|49
1649852100000|2022-04-13 12:15:00|4475.3|4466.5|4478.3|4469.5|4478.3|4469.5|4474|4465.3|21
1649852400000|2022-04-13 12:20:00|4478.8|4470|4479.8|4471|4483|4474.3|4477.8|4469|67
1649852700000|2022-04-13 12:25:00|4479.5|4470.8|4482.5|4473.8|4483.3|4474.5|4478.8|4470|26
1649853000000|2022-04-13 12:30:00|4482|4473.3|4479.5|4470.8|4483|4474.3|4478.5|4469.8|32
1649853300000|2022-04-13 12:35:00|4479.8|4471|4481.3|4472.5|4484.3|4475.5|4479.5|4470.8|26
1649853600000|2022-04-13 12:40:00|4481|4472.3|4482|4473.3|4483|4474.3|4479|4470.3|32
1649853900000|2022-04-13 12:45:00|4482.8|4474|4479.3|4470.5|4482.8|4474|4479.3|4470.5|22
1649854200000|2022-04-13 12:50:00|4479.8|4471|4479.5|4470.8|4483.3|4474.5|4479.3|4470.5|26
1649854500000|2022-04-13 12:55:00|4479.8|4471|4475|4465.5|4483.3|4474.5|4475|4465.5|36
1649854800000|2022-04-13 13:00:00|4475.3|4466|4467|4458.3|4482.5|4473.8|4466.5|4457.8|216
1649855100000|2022-04-13 13:05:00|4467.5|4458.8|4463|4454.3|4473.5|4464.8|4462.5|4453.8|151
1649855400000|2022-04-13 13:10:00|4463.5|4454.8|4470|4461.3|4471.8|4463|4462.3|4453.5|121
1649855700000|2022-04-13 13:15:00|4471.3|4462.5|4457.8|4449|4471.3|4462.5|4456.8|4448|108
1649856000000|2022-04-13 13:20:00|4458.3|4449.5|4457.3|4448.5|4458.3|4449.5|4455.5|4446.8|39
1649856300000|2022-04-13 13:25:00|4457.8|4449|4452|4443.3|4460.5|4451.8|4438.5|4429.8|100
1649856600000|2022-04-13 13:30:00|4451.8|4443|4476.5|4467.8|4476.5|4467.8|4450|4441.3|118
1649856900000|2022-04-13 13:35:00|4476|4467.3|4455|4446.3|4476|4467.3|4454.8|4446|121
1649857200000|2022-04-13 13:40:00|4454.8|4446|4450.3|4441.5|4457.5|4448.8|4448.5|4439.5|91
1649857500000|2022-04-13 13:45:00|4450.5|4441.8|4440.8|4432|4450.5|4441.8|4435.5|4426.8|111
1649857800000|2022-04-13 13:50:00|4440.3|4431.5|4441.8|4433|4443.5|4434.8|4437.8|4429|105
1649858100000|2022-04-13 13:55:00|4441.5|4432.8|4443|4434.3|4446.8|4436.5|4440.3|4431.5|82
1649858400000|2022-04-13 14:00:00|4442.8|4434|4444.8|4436|4446.3|4437.5|4441|4432.3|106
1649858700000|2022-04-13 14:05:00|4445|4436.3|4449.5|4440.8|4453.8|4445|4445|4436.3|108
1649859000000|2022-04-13 14:10:00|4449.3|4440.5|4449.3|4440.5|4451.8|4443|4448.5|4439.8|62
1649859300000|2022-04-13 14:15:00|4449.5|4440.8|4450.5|4441.8|4455.3|4446.3|4446.5|4437.8|52
1649859600000|2022-04-13 14:20:00|4449.5|4440.8|4449.5|4440.8|4451|4442.3|4448|4439.3|29
1649859900000|2022-04-13 14:25:00|4450|4441.3|4452|4443.3|4453.3|4444.5|4449|4440.3|44
1649860200000|2022-04-13 14:30:00|4451.5|4442.8|4449|4440.3|4451.5|4442.8|4444.3|4435.5|95
1649860500000|2022-04-13 14:35:00|4449.5|4440.8|4450|4441.3|4452.3|4443.5|4448|4439.3|41
1649860800000|2022-04-13 14:40:00|4450.3|4441.5|4445.3|4436.5|4452.5|4443.8|4444.3|4435.5|52
1649861100000|2022-04-13 14:45:00|4445|4436.3|4441.3|4432.5|4448.8|4440|4439.3|4430.5|84
1649861400000|2022-04-13 14:50:00|4441.8|4433|4465.3|4456.5|4468.3|4459.5|4438.5|4429.8|173
1649861700000|2022-04-13 14:55:00|4466.8|4456.3|4463|4454.3|4471.3|4462.5|4457.3|4448|167
1649862000000|2022-04-13 15:00:00|4462.5|4453.8|4469|4460.3|4471|4462.3|4460|4451.3|67
1649862300000|2022-04-13 15:05:00|4469.5|4460.8|4471|4462.3|4472|4463.3|4466.8|4458|45
1649862600000|2022-04-13 15:10:00|4470.8|4462|4468.3|4459.5|4470.8|4462|4466|4457.3|33
1649862900000|2022-04-13 15:15:00|4469.3|4460.5|4468|4459.3|4469.5|4460.8|4468|4459.3|15
1649863200000|2022-04-13 15:20:00|4469|4460.3|4472|4463.3|4473|4464.3|4469|4460.3|40
1649863500000|2022-04-13 15:25:00|4472.3|4463.5|4472.5|4463.8|4473.3|4464.5|4471.8|4463|22
1649863800000|2022-04-13 15:30:00|4472.3|4463.5|4472.8|4464|4472.8|4464|4465.5|4456.8|50
1649864100000|2022-04-13 15:35:00|4473.5|4464.8|4471.5|4462.8|4473.5|4464.8|4470.3|4461.5|16
1649864400000|2022-04-13 15:40:00|4471.8|4463|4471|4462.3|4471.8|4463|4466.3|4457.5|34
1649864700000|2022-04-13 15:45:00|4471.5|4462.8|4471|4462.3|4471.5|4462.8|4469.5|4460.8|29
1649865000000|2022-04-13 15:50:00|4470.5|4461.8|4471|4462.3|4471.8|4463|4469|4460.3|28
1649865300000|2022-04-13 15:55:00|4470.5|4461.8|4471.5|4462.8|4472.5|4463.8|4469.3|4460.5|26
1649865600000|2022-04-13 16:00:00|4471|4462.3|4471.5|4462.8|4471.8|4463|4470.8|4462|15
1649865900000|2022-04-13 16:05:00|4471.3|4462.5|4468.3|4459.5|4471.5|4462.8|4468.3|4459.5|15
1649866200000|2022-04-13 16:10:00|4467|4458.3|4467.8|4459|4468.5|4459.8|4467|4458.3|6
1649866500000|2022-04-13 16:15:00|4468|4459.3|4466.3|4457.5|4473.5|4461.8|4466|4457.3|22
1649866800000|2022-04-13 16:20:00|4465.8|4457|4466.8|4458|4467.3|4458.5|4464|4455.3|41
1649867100000|2022-04-13 16:25:00|4467|4458.3|4466.5|4457.8|4467.3|4458.5|4466.5|4457.8|14
1649867400000|2022-04-13 16:30:00|4466.3|4457.5|4467|4458.3|4467|4458.3|4466|4457.3|12
1649867700000|2022-04-13 16:35:00|4467.3|4458.5|4466.5|4457.8|4467.8|4459|4466.3|4457.5|10
1649868000000|2022-04-13 16:40:00|4467|4458.3|4467.3|4458.5|4468.3|4459.5|4466.3|4457.5|10
1649868300000|2022-04-13 16:45:00|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4466.5|4457.8|16
1649868600000|2022-04-13 16:50:00|4467.3|4458.5|4467|4458.3|4467.8|4459|4466.3|4457.5|10
1649868900000|2022-04-13 16:55:00|4467.3|4458.5|4469.3|4456|4469.5|4458.5|4467.3|4454|19
1649894400000|2022-04-14 00:00:00|4457.6|4437.6|4459.4|4439.4|4459.4|4439.4|4452.1|4432.1|12
1649894700000|2022-04-14 00:05:00|4458.6|4438.6|4458.4|4438.4|4459.4|4439.4|4457.1|4437.1|9
1649895000000|2022-04-14 00:10:00|4459.1|4439.1|4461.4|4441.4|4462.1|4442.1|4458.6|4438.6|14
1649895300000|2022-04-14 00:15:00|4460.6|4440.6|4460.4|4440.4|4462.9|4442.9|4459.6|4439.6|22
1649895600000|2022-04-14 00:20:00|4461.1|4441.1|4461.4|4441.4|4462.6|4442.6|4459.9|4439.9|15
1649895900000|2022-04-14 00:25:00|4461.1|4441.1|4460.4|4440.4|4461.1|4441.1|4459.4|4439.4|5
1649896200000|2022-04-14 00:30:00|4459.6|4439.6|4459.6|4439.6|4460.8|4440.8|4458.6|4438.6|10
1649896500000|2022-04-14 00:35:00|4461|4441|4459.4|4439.4|4461.3|4441.3|4458.4|4438.4|13
1649896800000|2022-04-14 00:40:00|4460.4|4440.4|4461.4|4441.4|4462.4|4442.4|4460.4|4440.4|12
1649897100000|2022-04-14 00:45:00|4460.6|4440.6|4460.9|4440.9|4461.6|4441.6|4460.6|4440.6|3
1649897400000|2022-04-14 00:50:00|4460.4|4440.4|4460.1|4440.1|4460.4|4440.4|4460.1|4440.1|2
1649897700000|2022-04-14 00:55:00|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|1
1649898000000|2022-04-14 01:00:00|4461.1|4441.1|4462.1|4442.1|4467.1|4447.1|4458.9|4438.9|134
1649898300000|2022-04-14 01:05:00|4463.1|4443.1|4467.6|4447.6|4469.6|4449.6|4463.1|4443.1|96
1649898600000|2022-04-14 01:10:00|4469.1|4449.1|4462.9|4442.9|4469.1|4449.1|4462.9|4442.9|12
1649898900000|2022-04-14 01:15:00|4464.9|4444.9|4466.6|4446.6|4467.9|4447.9|4464.9|4444.9|8
1649899200000|2022-04-14 01:20:00|4467.4|4447.4|4471.6|4451.6|4471.6|4451.6|4466.6|4446.6|27
1649899500000|2022-04-14 01:25:00|4472.4|4452.4|4473.6|4453.6|4475.3|4455.3|4472.4|4452.4|21
1649899800000|2022-04-14 01:30:00|4474.6|4454.6|4475.6|4455.6|4476.6|4456.6|4474.6|4454.6|6
1649900100000|2022-04-14 01:35:00|4476.9|4456.9|4483.6|4463.6|4483.6|4463.6|4476.9|4456.9|15
1649900400000|2022-04-14 01:40:00|4482.6|4462.6|4476.4|4456.4|4482.6|4462.6|4475.4|4455.4|24
1649900700000|2022-04-14 01:45:00|4477.1|4457.1|4477.4|4457.4|4480.9|4460.9|4475.9|4455.9|45
1649901000000|2022-04-14 01:50:00|4477.6|4457.6|4477.1|4457.1|4479.1|4459.1|4477.1|4457.1|12
1649901300000|2022-04-14 01:55:00|4475.6|4455.6|4475.4|4455.4|4477.1|4457.1|4475.1|4455.1|11
1649901600000|2022-04-14 02:00:00|4476.6|4456.6|4475.4|4455.4|4477.6|4457.6|4474.9|4454.9|9
1649901900000|2022-04-14 02:05:00|4475.1|4455.1|4471.4|4451.4|4476.9|4456.9|4471.4|4451.4|24
1649902200000|2022-04-14 02:10:00|4472.4|4452.4|4474.9|4454.9|4475.1|4455.1|4471.6|4451.6|8
1649902800000|2022-04-14 02:20:00|4475.6|4455.6|4475.9|4455.9|4475.9|4455.9|4475.6|4455.6|2
1649903100000|2022-04-14 02:25:00|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649903400000|2022-04-14 02:30:00|4474.1|4454.1|4473.4|4453.4|4476.1|4456.1|4472.1|4452.1|29
1649903700000|2022-04-14 02:35:00|4474.1|4454.1|4467.6|4447.6|4475.5|4455.5|4466.9|4446.9|42
1649904000000|2022-04-14 02:40:00|4467.4|4447.4|4468.1|4448.1|4470.1|4450.1|4466.3|4446.3|115
1649904300000|2022-04-14 02:45:00|4468.4|4448.4|4466.1|4446.1|4469.9|4449.9|4466.1|4446.1|45
1649904600000|2022-04-14 02:50:00|4467.1|4447.1|4462.4|4442.4|4469.9|4449.9|4461.1|4441.1|79
1649904900000|2022-04-14 02:55:00|4463.4|4443.4|4460.4|4440.4|4464.1|4444.1|4460.1|4440.1|27
1649905200000|2022-04-14 03:00:00|4462.6|4442.6|4450.9|4430.9|4462.6|4442.6|4449.9|4429.9|27
1649905500000|2022-04-14 03:05:00|4449.9|4429.9|4443.6|4423.6|4453|4433|4435.4|4415.4|44
1649905800000|2022-04-14 03:10:00|4444.6|4424.6|4442.9|4422.9|4446.6|4426.6|4437.4|4417.4|87
1649906100000|2022-04-14 03:15:00|4442.1|4422.1|4446.1|4426.1|4446.1|4426.1|4439.9|4419.9|10
1649906400000|2022-04-14 03:20:00|4447.4|4427.4|4446.1|4426.1|4449.9|4429.9|4446.1|4426.1|7
1649906700000|2022-04-14 03:25:00|4446.4|4426.4|4445.6|4425.6|4449.1|4429.1|4445.6|4425.6|17
1649907000000|2022-04-14 03:30:00|4445.1|4425.1|4446.9|4426.9|4446.9|4426.9|4441.9|4421.9|20
1649907300000|2022-04-14 03:35:00|4447.9|4427.9|4446.9|4426.9|4447.9|4427.9|4446.9|4426.9|4
1649907600000|2022-04-14 03:40:00|4447.1|4427.1|4443.4|4423.4|4447.1|4427.1|4443.4|4423.4|4
1649907900000|2022-04-14 03:45:00|4444.9|4424.9|4445.1|4425.1|4446.9|4426.9|4444.4|4424.4|21
1649908200000|2022-04-14 03:50:00|4446.1|4426.1|4446.4|4426.4|4446.9|4426.9|4445.4|4425.4|53
1649908500000|2022-04-14 03:55:00|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|17
1649909100000|2022-04-14 04:05:00|4445.6|4425.6|4446.4|4426.4|4447.6|4427.6|4445.4|4425.4|8
1649909400000|2022-04-14 04:10:00|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649910300000|2022-04-14 04:25:00|4445.6|4425.6|4452.4|4432.4|4452.4|4432.4|4445.6|4425.6|10
1649910600000|2022-04-14 04:30:00|4453.6|4433.6|4455.9|4435.9|4456.4|4436.4|4453.6|4433.6|5
1649910900000|2022-04-14 04:35:00|4453.9|4433.9|4453.6|4433.6|4454.1|4434.1|4453.1|4433.1|4
1649911500000|2022-04-14 04:45:00|4454.4|4434.4|4455.9|4435.9|4456.9|4436.9|4453.9|4433.9|29
1649911800000|2022-04-14 04:50:00|4456.9|4436.9|4455.9|4435.9|4457.4|4437.4|4454|4434|28
1649912100000|2022-04-14 04:55:00|4455.1|4435.1|4457.1|4437.1|4458.6|4438.6|4455.1|4435.1|16
1649912400000|2022-04-14 05:00:00|4458.1|4438.1|4459.4|4439.4|4460.1|4440.1|4455.9|4435.9|31
1649912700000|2022-04-14 05:05:00|4458.6|4438.6|4458.6|4438.6|4459.6|4439.6|4458.4|4438.4|19
1649913000000|2022-04-14 05:10:00|4459.4|4439.4|4459.1|4439.1|4460.1|4440.1|4457.9|4437.9|15
1649913600000|2022-04-14 05:20:00|4457.6|4437.6|4455.6|4435.6|4457.6|4437.6|4455.6|4435.6|3
1649913900000|2022-04-14 05:25:00|4456.6|4436.6|4459.6|4439.6|4460|4440|4454.6|4434.6|24
1649914200000|2022-04-14 05:30:00|4460.4|4440.4|4442.6|4422.6|4460.4|4440.4|4441.9|4421.9|81
1649914500000|2022-04-14 05:35:00|4443.4|4423.4|4440.6|4420.6|4445.1|4425.1|4439.6|4419.6|68
1649914800000|2022-04-14 05:40:00|4441.9|4421.9|4440.6|4420.6|4441.9|4421.9|4436.6|4416.6|33
1649915100000|2022-04-14 05:45:00|4440.9|4420.9|4443.9|4423.9|4443.9|4423.9|4440.9|4420.9|5
1649915400000|2022-04-14 05:50:00|4442.6|4422.6|4442.6|4422.6|4443.6|4423.6|4441.4|4421.4|8
1649915700000|2022-04-14 05:55:00|4442.9|4422.9|4439.6|4419.6|4443.4|4423.4|4439|4419|117
1649916000000|2022-04-14 06:00:00|4440.6|4420.6|4450.1|4430.1|4450.1|4430.1|4439.6|4419.6|26
1649916300000|2022-04-14 06:05:00|4450.9|4430.9|4450.1|4430.1|4455|4435|4447.6|4427.6|173
1649916600000|2022-04-14 06:10:00|4449.1|4429.1|4450.1|4430.1|4453.1|4433.1|4449.1|4429.1|101
1649916900000|2022-04-14 06:15:00|4451.1|4431.1|4443.4|4423.4|4451.1|4431.1|4443.4|4423.4|13
1649917200000|2022-04-14 06:20:00|4442.4|4422.4|4436.9|4416.9|4442.4|4422.4|4435.9|4415.9|24
1649917500000|2022-04-14 06:25:00|4436.4|4416.4|4438.4|4418.4|4440.6|4420.6|4435.6|4415.6|23
1649917800000|2022-04-14 06:30:00|4437.4|4417.4|4428.9|4408.9|4437.4|4417.4|4419.6|4399.6|32
1649918100000|2022-04-14 06:35:00|4429.9|4409.9|4418.6|4398.6|4429.9|4409.9|4417.1|4397.1|242
1649918400000|2022-04-14 06:40:00|4419.4|4399.4|4417.4|4397.4|4430.1|4410.1|4417.3|4397.3|93
1649918700000|2022-04-14 06:45:00|4417.9|4397.9|4395.5|4375.5|4418.6|4398.6|4395.5|4375.5|83
1649919000000|2022-04-14 06:50:00|4394.9|4374.9|4394.1|4374.1|4408.4|4388.4|4392.6|4372.6|87
1649919300000|2022-04-14 06:55:00|4388.3|4379.5|4392.5|4383.8|4394.8|4386|4387.5|4376.5|124
1649919600000|2022-04-14 07:00:00|4393|4384.3|4403|4394.3|4404.3|4395.5|4393|4384.3|42
1649919900000|2022-04-14 07:05:00|4403.3|4394.5|4409.3|4400.5|4409.3|4400.5|4403.3|4394.5|25
1649920200000|2022-04-14 07:10:00|4409|4400.3|4412.8|4404|4414.3|4405.5|4406.3|4397.5|46
1649920500000|2022-04-14 07:15:00|4412.3|4403.5|4415.5|4406.8|4415.8|4407|4409.5|4400.8|37
1649920800000|2022-04-14 07:20:00|4414.3|4405.5|4412.3|4403.5|4414.3|4405.5|4410.5|4401.8|32
1649921100000|2022-04-14 07:25:00|4412|4403.3|4420|4411.3|4421.5|4411.5|4407.8|4398.8|27
1649921400000|2022-04-14 07:30:00|4420.5|4411.8|4412|4403.3|4420.5|4411.8|4411.5|4402|35
1649921700000|2022-04-14 07:35:00|4410.8|4402|4419.5|4410.8|4419.5|4410.8|4410.3|4401.5|42
1649922000000|2022-04-14 07:40:00|4419|4410.3|4422.3|4413.5|4424.3|4415.5|4417.3|4408.3|24
1649922300000|2022-04-14 07:45:00|4422.5|4413.8|4421.8|4413|4427.3|4417.5|4417.3|4408.5|45
1649922600000|2022-04-14 07:50:00|4421.5|4412.8|4422.3|4413.5|4422.3|4413.5|4417|4408.3|26
1649922900000|2022-04-14 07:55:00|4422|4413.3|4420.8|4412|4422.5|4413.8|4416.8|4407|23
1649923200000|2022-04-14 08:00:00|4420.3|4411.5|4401|4392.3|4420.3|4411.5|4401|4392.3|55
1649923500000|2022-04-14 08:05:00|4400|4391.3|4399.3|4390.5|4402.3|4393.5|4397|4388.3|29
1649923800000|2022-04-14 08:10:00|4399.8|4391|4407.5|4398.8|4408|4399.3|4399.8|4391|13
1649924100000|2022-04-14 08:15:00|4408.5|4399.8|4407.5|4398.8|4409.5|4400.8|4404.5|4395.8|18
1649924400000|2022-04-14 08:20:00|4408|4399.3|4405|4396.3|4410.5|4401.8|4404.8|4396|29
1649924700000|2022-04-14 08:25:00|4404.8|4396|4407|4398.3|4408.3|4399.5|4399|4390.3|41
1649925000000|2022-04-14 08:30:00|4406.8|4398|4409.3|4400.5|4409.5|4400.8|4404.8|4396|35
1649925300000|2022-04-14 08:35:00|4409.5|4400.8|4415.5|4406.8|4420.5|4411.8|4409.5|4400.8|28
1649925600000|2022-04-14 08:40:00|4415|4406.3|4416|4407.3|4416.5|4407.5|4411.3|4402.5|23
1649925900000|2022-04-14 08:45:00|4415.8|4407|4411.3|4402.5|4417.8|4408.5|4411.3|4402.5|34
1649926200000|2022-04-14 08:50:00|4411|4402.3|4415.3|4406.5|4416.3|4407.5|4409.8|4401|17
1649926500000|2022-04-14 08:55:00|4414.8|4406|4415|4406.3|4417.3|4408.5|4413.3|4404.5|16
1649926800000|2022-04-14 09:00:00|4415.3|4406.5|4414|4405.3|4415.3|4406.5|4413.8|4405|11
1649927100000|2022-04-14 09:05:00|4413.5|4404.8|4420.8|4412|4421.3|4412.5|4412.8|4404|22
1649927400000|2022-04-14 09:10:00|4421.3|4412.5|4425.5|4416.8|4425.5|4416.8|4421.3|4412.5|18
1649927700000|2022-04-14 09:15:00|4425.3|4416.5|4424|4415.3|4425.5|4416.8|4422|4413.3|21
1649928000000|2022-04-14 09:20:00|4425.5|4416|4428|4419.3|4431.8|4423|4424.8|4416|21
1649928300000|2022-04-14 09:25:00|4428.3|4419.5|4425|4416.3|4429.8|4421|4424.3|4415.5|22
1649928600000|2022-04-14 09:30:00|4424.5|4415.8|4427.3|4418.5|4427.3|4418.5|4424.3|4415.5|24
1649928900000|2022-04-14 09:35:00|4427.5|4418.8|4425.8|4417|4430.5|4421.8|4423.8|4415|55
1649929200000|2022-04-14 09:40:00|4425.5|4416.8|4425.5|4416.8|4429.5|4420.8|4423.5|4414.8|41
1649929500000|2022-04-14 09:45:00|4425.8|4417|4427.5|4418.8|4429.8|4421|4425.3|4416.5|26
1649929800000|2022-04-14 09:50:00|4427.8|4419|4430.3|4421.5|4435|4426.3|4427.5|4418.8|31
1649930100000|2022-04-14 09:55:00|4430.5|4421.8|4438.5|4429.8|4439|4430.3|4428|4419|46
1649930400000|2022-04-14 10:00:00|4438|4429.3|4437|4428.3|4438|4429.3|4436|4427.3|13
1649930700000|2022-04-14 10:05:00|4436.5|4427.8|4436.5|4427.8|4437.3|4428.5|4435.3|4426.5|28
1649931000000|2022-04-14 10:10:00|4436.8|4428|4436.5|4427.8|4436.8|4428|4436.5|4427.8|2
1649931300000|2022-04-14 10:15:00|4437.8|4429|4433.3|4424.5|4437.8|4429|4432|4423.3|57
1649931600000|2022-04-14 10:20:00|4434.3|4425.5|4431.3|4422.5|4434.8|4426|4431.3|4422.5|19
1649931900000|2022-04-14 10:25:00|4430.5|4421.8|4426|4417.3|4432.8|4424|4426|4417.3|37
1649932200000|2022-04-14 10:30:00|4426.5|4417.8|4423.3|4414.5|4426.5|4417.8|4423|4414|30
1649932500000|2022-04-14 10:35:00|4423|4414.3|4422|4413.3|4426|4417.3|4421.5|4412.8|24
1649932800000|2022-04-14 10:40:00|4422.3|4413.5|4427.5|4418.8|4427.5|4418.8|4422.3|4413.5|15
1649933100000|2022-04-14 10:45:00|4428|4419.3|4428|4419.3|4428.8|4420|4428|4419.3|8
1649933400000|2022-04-14 10:50:00|4427.3|4418.5|4432.8|4424|4433.5|4424.8|4427.3|4418.5|33
1649933700000|2022-04-14 10:55:00|4433|4424.3|4432|4423.3|4433.5|4424.8|4430|4421.3|20
1649934000000|2022-04-14 11:00:00|4433.3|4424.5|4431.3|4422.5|4434.5|4425.8|4430.8|4422|43
1649934300000|2022-04-14 11:05:00|4431.8|4423|4432|4423.3|4433.5|4424.8|4431|4422.3|18
1649934600000|2022-04-14 11:10:00|4432.5|4423.8|4432|4423.3|4433.5|4424.8|4431.5|4422.8|19
1649934900000|2022-04-14 11:15:00|4431.8|4423|4430.3|4421.5|4432|4423.3|4430.3|4421.5|10
1649935200000|2022-04-14 11:20:00|4430.5|4421.8|4433|4424.3|4433|4424.3|4430.5|4421.8|18
1649935500000|2022-04-14 11:25:00|4432.8|4424|4438.3|4429.5|4441.5|4432.8|4431.3|4422.5|49
1649935800000|2022-04-14 11:30:00|4438.5|4429.8|4439.5|4430.8|4441.3|4432.5|4435.3|4426.5|57
1649936100000|2022-04-14 11:35:00|4439.8|4431|4438.3|4429.5|4440.3|4431.5|4432.8|4424|52
1649936400000|2022-04-14 11:40:00|4439|4430.3|4443|4434.3|4447.8|4439|4438.3|4429.5|65
1649936700000|2022-04-14 11:45:00|4442.8|4434|4443.3|4434.5|4446|4437.3|4439.5|4430.8|83
1649937000000|2022-04-14 11:50:00|4443.5|4434.8|4431.8|4423|4444.8|4436|4431.3|4421.5|75
1649937300000|2022-04-14 11:55:00|4427.8|4419|4428|4419.3|4433.3|4424|4425|4416.3|71
1649937600000|2022-04-14 12:00:00|4427.5|4418.8|4430.3|4421.5|4432.5|4423.8|4425.5|4416.8|46
1649937900000|2022-04-14 12:05:00|4430.8|4422|4429.5|4420.8|4432.8|4424|4427|4418.3|24
1649938200000|2022-04-14 12:10:00|4428.8|4420|4423.3|4414.5|4428.8|4420|4423.3|4414.5|38
1649938500000|2022-04-14 12:15:00|4422.8|4414|4426.3|4417.5|4428|4419.3|4422.8|4414|31
1649938800000|2022-04-14 12:20:00|4426.8|4418|4424.5|4415.8|4426.8|4418|4420.5|4411.8|33
1649939100000|2022-04-14 12:25:00|4424.3|4415.5|4420.8|4412|4426|4417.3|4420|4409.8|26
1649939400000|2022-04-14 12:30:00|4421.3|4412.5|4420.8|4412|4426|4415|4419.5|4410.8|18
1649939700000|2022-04-14 12:35:00|4420.5|4411.8|4420.5|4411.8|4423.8|4415|4420.5|4411.8|27
1649940000000|2022-04-14 12:40:00|4421|4412.3|4413.5|4403.8|4421|4412.3|4413.5|4403.8|43
1649940300000|2022-04-14 12:45:00|4413.3|4404.3|4413.8|4405|4414|4405.3|4411.8|4402.8|27
1649940600000|2022-04-14 12:50:00|4414|4405.3|4417.5|4408.8|4417.8|4409|4413.5|4404.8|20
1649940900000|2022-04-14 12:55:00|4418|4409.3|4419.8|4411|4419.8|4411|4414|4405.3|49
1649941200000|2022-04-14 13:00:00|4419.3|4410.5|4423.3|4414.5|4423.8|4415|4413.3|4404.5|210
1649941500000|2022-04-14 13:05:00|4423.5|4414.8|4420.8|4412|4423.5|4414.8|4417.8|4409|79
1649941800000|2022-04-14 13:10:00|4420.5|4411.8|4411.8|4403|4420.8|4412|4411|4402.3|97
1649942100000|2022-04-14 13:15:00|4411.5|4402.8|4402.8|4394|4411.8|4403|4396.8|4388|167
1649942400000|2022-04-14 13:20:00|4403|4394.3|4404|4395.3|4408.5|4399.8|4402|4393.3|94
1649942700000|2022-04-14 13:25:00|4403.5|4394.8|4406.8|4398|4407.5|4398.8|4400.8|4392|98
1649943000000|2022-04-14 13:30:00|4405.8|4397|4407|4398.3|4407|4398.3|4403.8|4395|43
1649943300000|2022-04-14 13:35:00|4407.3|4398.5|4403.5|4394.8|4407.5|4398.8|4402|4393.3|51
1649943600000|2022-04-14 13:40:00|4403.8|4395|4401.3|4392.5|4410|4401.3|4400.8|4392|57
1649943900000|2022-04-14 13:45:00|4400.8|4392|4402.5|4393.8|4403.5|4394.8|4400.8|4392|56
1649944200000|2022-04-14 13:50:00|4402.8|4394|4401.8|4393|4405.8|4397|4401|4392.3|67
1649944500000|2022-04-14 13:55:00|4402.3|4393.5|4408|4399.3|4408|4399.3|4402|4393.3|66
1649944800000|2022-04-14 14:00:00|4407.8|4399|4411.5|4402.8|4412|4403.3|4406.3|4397.5|144
1649945100000|2022-04-14 14:05:00|4411.3|4402.5|4408.8|4400|4411.3|4402.5|4404.8|4396|55
1649945400000|2022-04-14 14:10:00|4408.5|4399.8|4401|4392.3|4408.5|4399.8|4401|4392.3|13
1649945700000|2022-04-14 14:15:00|4401.5|4392.8|4407|4398.3|4407.3|4398.5|4401.5|4392.8|27
1649946000000|2022-04-14 14:20:00|4407.3|4398.5|4418.5|4409.8|4420.8|4412|4404.5|4395.8|61
1649946300000|2022-04-14 14:25:00|4419.5|4410.8|4421.3|4412.5|4424|4415.3|4418.8|4410|54
1649946600000|2022-04-14 14:30:00|4421|4412.3|4421.3|4412.5|4424|4415.3|4418.8|4410|53
1649946900000|2022-04-14 14:35:00|4420|4411.3|4414.3|4405.5|4421.3|4412.5|4413.3|4404.5|49
1649947200000|2022-04-14 14:40:00|4414.5|4405.8|4412.5|4403.8|4419.8|4411|4412.5|4403.8|28
1649947500000|2022-04-14 14:45:00|4411.3|4402.5|4410.8|4402|4415.5|4406.8|4409.5|4399.8|52
1649947800000|2022-04-14 14:50:00|4410.5|4400.3|4414.5|4405.8|4416.3|4407.5|4406|4397.3|65
1649948100000|2022-04-14 14:55:00|4414.8|4406|4422.3|4410.8|4422.5|4413.3|4409.8|4401|103
1649948400000|2022-04-14 15:00:00|4422|4411.3|4411|4402.3|4422.5|4411.3|4409.8|4401|62
1649948700000|2022-04-14 15:05:00|4410.3|4401.5|4417.3|4408.5|4417.3|4408.5|4409.5|4400.8|31
1649949000000|2022-04-14 15:10:00|4417|4408.3|4414.8|4406|4417|4408.3|4414|4405.3|36
1649949300000|2022-04-14 15:15:00|4415.3|4406.5|4415.3|4406.5|4418.8|4410|4413.3|4404.5|59
1649949600000|2022-04-14 15:20:00|4415|4406.3|4416.3|4407.5|4417.8|4409|4415|4406.3|30
1649949900000|2022-04-14 15:25:00|4416.5|4407.8|4419.8|4411|4420.3|4411.5|4416.5|4407.8|11
1649950200000|2022-04-14 15:30:00|4419.5|4410.8|4418.8|4410|4420.3|4411.5|4416.8|4408|35
1649950500000|2022-04-14 15:35:00|4418.3|4409.5|4417.8|4409|4419.3|4410.5|4417.5|4408.8|28
1649950800000|2022-04-14 15:40:00|4418|4409.3|4416.5|4407.8|4419.8|4411|4416.3|4407.5|24
1649951100000|2022-04-14 15:45:00|4416.8|4408|4417.5|4408.8|4418.3|4409.5|4415.3|4406.5|21
1649951400000|2022-04-14 15:50:00|4417.3|4408.5|4412.3|4403.5|4417.3|4408.5|4410.3|4401.5|31
1649951700000|2022-04-14 15:55:00|4412|4403.3|4416.3|4407.5|4416.3|4407.5|4411.8|4403|14
1649952000000|2022-04-14 16:00:00|4415.8|4407|4415|4406.3|4416.8|4408|4414.3|4405.5|35
1649952300000|2022-04-14 16:05:00|4416|4407.3|4417|4408.3|4417|4408.3|4415.5|4406.8|11
1649952900000|2022-04-14 16:15:00|4417.5|4408.8|4419.5|4410.8|4419.5|4410.8|4417.3|4408.5|6
1649953200000|2022-04-14 16:20:00|4419.8|4411|4416.8|4408|4419.8|4411|4416.8|4408|16
1649953500000|2022-04-14 16:25:00|4417|4408.3|4425.5|4416.8|4426|4417.3|4416.5|4407.8|50
1649953800000|2022-04-14 16:30:00|4425.3|4416.5|4420|4411.3|4425.3|4416.5|4419.5|4410.8|17
1649954100000|2022-04-14 16:35:00|4419.8|4411|4419.3|4410.5|4420.3|4411.5|4419|4410.3|26
1649954400000|2022-04-14 16:40:00|4419.5|4410.8|4423.8|4415|4424.3|4415.5|4419.3|4410.5|29
1649954700000|2022-04-14 16:45:00|4424.3|4415.5|4424.8|4416|4427|4418.3|4423.8|4415|29
1649955000000|2022-04-14 16:50:00|4425|4416.3|4424.5|4415.8|4425|4416.3|4421.3|4412.5|75
1649955300000|2022-04-14 16:55:00|4426.8|4413.8|4422.5|4409.3|4426.8|4413.8|4421.8|4408.8|27
1650326400000|2022-04-19 00:00:00|4505.9|4485.9|4497.9|4477.9|4505.9|4485.9|4497.4|4477.4|38
1650326700000|2022-04-19 00:05:00|4498.6|4478.6|4504.6|4484.6|4508.6|4488.6|4498.6|4478.6|36
1650327000000|2022-04-19 00:10:00|4503.6|4483.6|4511.6|4491.6|4512.9|4492.9|4502.9|4482.9|40
1650327300000|2022-04-19 00:15:00|4512.4|4492.4|4513.9|4493.9|4515.1|4495.1|4512.4|4492.4|16
1650327600000|2022-04-19 00:20:00|4514.1|4494.1|4515.6|4495.6|4515.6|4495.6|4511.6|4491.6|15
1650327900000|2022-04-19 00:25:00|4516.4|4496.4|4515.6|4495.6|4517.6|4497.6|4514.9|4494.9|12
1650328200000|2022-04-19 00:30:00|4514.1|4494.1|4513.4|4493.4|4514.1|4494.1|4512.4|4492.4|7
1650328500000|2022-04-19 00:35:00|4514.4|4494.4|4517.6|4497.6|4517.6|4497.6|4514.4|4494.4|8
1650328800000|2022-04-19 00:40:00|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4515.6|4495.6|12
1650329100000|2022-04-19 00:45:00|4516.1|4496.1|4515.9|4495.9|4517.1|4497.1|4515.1|4495.1|16
1650329400000|2022-04-19 00:50:00|4516.1|4496.1|4517.4|4497.4|4517.4|4497.4|4515.1|4495.1|10
1650329700000|2022-04-19 00:55:00|4517.1|4497.1|4526.6|4506.6|4526.6|4506.6|4516.9|4496.9|26
1650330000000|2022-04-19 01:00:00|4527.9|4507.9|4526.4|4506.4|4533.1|4513.1|4525.6|4505.6|74
1650330300000|2022-04-19 01:05:00|4525.4|4505.4|4526.3|4506.3|4527.1|4507.1|4520|4500|83
1650330600000|2022-04-19 01:10:00|4527.3|4507.3|4529.1|4509.1|4529.6|4509.6|4525.3|4505.3|40
1650330900000|2022-04-19 01:15:00|4530.8|4510.8|4528.4|4508.4|4533.1|4513.1|4525.9|4505.9|29
1650331200000|2022-04-19 01:20:00|4527.4|4507.4|4538.6|4518.6|4543.9|4523.9|4527.4|4507.4|43
1650331500000|2022-04-19 01:25:00|4539.6|4519.6|4541.1|4521.1|4542.1|4522.1|4534.6|4514.6|49
1650331800000|2022-04-19 01:30:00|4539.9|4519.9|4534.1|4514.1|4542.9|4522.9|4532.9|4512.9|63
1650332100000|2022-04-19 01:35:00|4534.9|4514.9|4534.4|4514.4|4540.1|4520.1|4533.5|4513.5|38
1650332400000|2022-04-19 01:40:00|4535.9|4515.9|4523.1|4503.1|4539.9|4519.9|4518.8|4498.8|93
1650332700000|2022-04-19 01:45:00|4523.9|4503.9|4524.1|4504.1|4525.4|4505.4|4519|4499|52
1650333000000|2022-04-19 01:50:00|4523.1|4503.1|4516.6|4496.6|4525.6|4505.6|4515|4495|75
1650333300000|2022-04-19 01:55:00|4517.1|4497.1|4514.4|4494.4|4518.5|4498.5|4514.4|4494.4|27
1650333600000|2022-04-19 02:00:00|4516.3|4496.3|4514.6|4494.6|4518.1|4498.1|4513.3|4493.3|30
1650333900000|2022-04-19 02:05:00|4515.6|4495.6|4506.6|4486.6|4515.6|4495.6|4506.6|4486.6|32
1650334200000|2022-04-19 02:10:00|4507.6|4487.6|4508.8|4488.8|4513.8|4493.8|4506|4486|65
1650334500000|2022-04-19 02:15:00|4509.6|4489.6|4508.1|4488.1|4510.4|4490.4|4507.9|4487.9|6
1650334800000|2022-04-19 02:20:00|4510.1|4490.1|4510.1|4490.1|4510.3|4490.3|4510.1|4490.1|3
1650335100000|2022-04-19 02:25:00|4509.6|4489.6|4502.6|4482.6|4510.4|4490.4|4502.6|4482.6|10
1650335400000|2022-04-19 02:30:00|4503.9|4483.9|4503.4|4483.4|4508.1|4488.1|4502.5|4482.5|53
1650335700000|2022-04-19 02:35:00|4505.1|4485.1|4493.1|4473.1|4505.1|4485.1|4486.1|4466.1|112
1650336000000|2022-04-19 02:40:00|4495.1|4475.1|4495.6|4475.6|4499.9|4479.9|4492.4|4472.4|97
1650336300000|2022-04-19 02:45:00|4496.4|4476.4|4496.9|4476.9|4497.6|4477.6|4494.4|4474.4|119
1650336600000|2022-04-19 02:50:00|4496.1|4476.1|4503.3|4483.3|4505.4|4485.4|4495.9|4475.9|117
1650336900000|2022-04-19 02:55:00|4504.6|4484.6|4500.6|4480.6|4506.9|4486.9|4498.9|4478.9|108
1650337200000|2022-04-19 03:00:00|4502.1|4482.1|4498.9|4478.9|4504.6|4484.6|4498.9|4478.9|108
1650337500000|2022-04-19 03:05:00|4498.4|4478.4|4498.6|4478.6|4502.9|4482.9|4498.4|4478.4|22
1650337800000|2022-04-19 03:10:00|4498.4|4478.4|4496.1|4476.1|4498.4|4478.4|4491.9|4471.9|95
1650338100000|2022-04-19 03:15:00|4497.1|4477.1|4500.1|4480.1|4501.1|4481.1|4491.8|4471.8|105
1650338400000|2022-04-19 03:20:00|4501.1|4481.1|4502|4482|4503.4|4483.4|4498.4|4478.4|50
1650338700000|2022-04-19 03:25:00|4500.6|4480.6|4494.8|4474.8|4501.9|4481.9|4493.4|4473.4|161
1650339000000|2022-04-19 03:30:00|4495.1|4475.1|4500.1|4480.1|4503.4|4483.4|4495.1|4475.1|39
1650339300000|2022-04-19 03:35:00|4501.4|4481.4|4503.6|4483.6|4503.6|4483.6|4501.3|4481.3|9
1650339600000|2022-04-19 03:40:00|4504.9|4484.9|4511|4491|4514.1|4494.1|4504.9|4484.9|25
1650339900000|2022-04-19 03:45:00|4511.8|4491.8|4513.6|4493.6|4514.5|4494.5|4511.8|4491.8|8
1650340200000|2022-04-19 03:50:00|4514.9|4494.9|4515.1|4495.1|4519.3|4499.3|4512|4492|24
1650340500000|2022-04-19 03:55:00|4515.9|4495.9|4510.6|4490.6|4516.6|4496.6|4508.6|4488.6|35
1650340800000|2022-04-19 04:00:00|4511.6|4491.6|4514.1|4494.1|4515.6|4495.6|4509|4489|32
1650341100000|2022-04-19 04:05:00|4511.8|4491.8|4514.4|4494.4|4514.9|4494.9|4511.8|4491.8|18
1650341400000|2022-04-19 04:10:00|4513.1|4493.1|4512.4|4492.4|4513.9|4493.9|4510.5|4490.5|9
1650341700000|2022-04-19 04:15:00|4513.1|4493.1|4515.4|4495.4|4515.9|4495.9|4513.1|4493.1|12
1650342000000|2022-04-19 04:20:00|4515.9|4495.9|4515.9|4495.9|4516.4|4496.4|4515.5|4495.5|5
1650342300000|2022-04-19 04:25:00|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.6|4494.6|3
1650342600000|2022-04-19 04:30:00|4515.6|4495.6|4514.6|4494.6|4515.9|4495.9|4513.6|4493.6|19
1650342900000|2022-04-19 04:35:00|4514.4|4494.4|4513.6|4493.6|4515.1|4495.1|4511.3|4491.3|8
1650343200000|2022-04-19 04:40:00|4513.9|4493.9|4514.1|4494.1|4514.4|4494.4|4512|4492|7
1650343500000|2022-04-19 04:45:00|4513.9|4493.9|4516.1|4496.1|4516.1|4496.1|4513.9|4493.9|5
1650343800000|2022-04-19 04:50:00|4515.9|4495.9|4512.1|4492.1|4516.1|4496.1|4511.9|4491.9|7
1650344100000|2022-04-19 04:55:00|4511.6|4491.6|4514.1|4494.1|4515.4|4495.4|4511.6|4491.6|18
1650344400000|2022-04-19 05:00:00|4514.4|4494.4|4512.4|4492.4|4514.9|4494.9|4511.3|4491.3|8
1650344700000|2022-04-19 05:05:00|4512.1|4492.1|4511.4|4491.4|4512.1|4492.1|4511.1|4491.1|5
1650345000000|2022-04-19 05:10:00|4510.1|4490.1|4511.4|4491.4|4511.6|4491.6|4510.1|4490.1|6
1650345300000|2022-04-19 05:15:00|4511.1|4491.1|4510.6|4490.6|4511.1|4491.1|4509.9|4489.9|5
1650345600000|2022-04-19 05:20:00|4509.9|4489.9|4511.1|4491.1|4511.1|4491.1|4509.9|4489.9|4
1650345900000|2022-04-19 05:25:00|4511.6|4491.6|4510|4490|4511.6|4491.6|4510|4490|3
1650346200000|2022-04-19 05:30:00|4509.3|4489.3|4496|4476|4509.3|4489.3|4496|4476|64
1650346500000|2022-04-19 05:35:00|4495.1|4475.1|4491.4|4471.4|4498.8|4478.8|4490|4470|80
1650346800000|2022-04-19 05:40:00|4492.6|4472.6|4487.4|4467.4|4492.6|4472.6|4486.6|4466.6|68
1650347100000|2022-04-19 05:45:00|4488.4|4468.4|4490.6|4470.6|4490.6|4470.6|4488.4|4468.4|16
1650347400000|2022-04-19 05:50:00|4492.6|4472.6|4493.6|4473.6|4496.1|4476.1|4491.4|4471.4|35
1650347700000|2022-04-19 05:55:00|4494.4|4474.4|4499.4|4479.4|4499.4|4479.4|4494.4|4474.4|6
1650348000000|2022-04-19 06:00:00|4498.6|4478.6|4491.6|4471.6|4498.6|4478.6|4491.6|4471.6|7
1650348300000|2022-04-19 06:05:00|4491.1|4471.1|4477.4|4457.4|4491.1|4471.1|4475.4|4455.4|76
1650348600000|2022-04-19 06:10:00|4479.1|4459.1|4476.9|4456.9|4481.6|4461.6|4475.6|4455.6|129
1650348900000|2022-04-19 06:15:00|4477.9|4457.9|4477.4|4457.4|4479.6|4459.6|4477.4|4457.4|8
1650349200000|2022-04-19 06:20:00|4478.1|4458.1|4477.9|4457.9|4478.1|4458.1|4477.9|4457.9|2
1650349500000|2022-04-19 06:25:00|4478.6|4458.6|4478.9|4458.9|4479.6|4459.6|4477.6|4457.6|5
1650349800000|2022-04-19 06:30:00|4480.1|4460.1|4477.9|4457.9|4482.4|4462.4|4477.9|4457.9|11
1650350100000|2022-04-19 06:35:00|4478.1|4458.1|4476.9|4456.9|4478.6|4458.6|4475.9|4455.9|10
1650350400000|2022-04-19 06:40:00|4477.9|4457.9|4475.4|4455.4|4478.4|4458.4|4475.4|4455.4|23
1650350700000|2022-04-19 06:45:00|4474.4|4454.4|4475.1|4455.1|4476.9|4456.9|4472.3|4452.3|12
1650351000000|2022-04-19 06:50:00|4474.1|4454.1|4474.4|4454.4|4476.4|4456.4|4473.1|4453.1|17
1650351300000|2022-04-19 06:55:00|4475.4|4455.4|4469.3|4460.5|4476.4|4463.8|4466.8|4455.4|171
1650351600000|2022-04-19 07:00:00|4469.5|4460.8|4489|4478.8|4495|4486.3|4469.5|4460.8|87
1650351900000|2022-04-19 07:05:00|4489.5|4479.3|4490.5|4481.8|4496.8|4488|4487|4478.3|58
1650352200000|2022-04-19 07:10:00|4490|4481.3|4487|4478.3|4491.5|4482.8|4485|4476.3|67
1650352500000|2022-04-19 07:15:00|4486|4477.3|4477.8|4469|4486|4477.3|4475.3|4466.5|69
1650352800000|2022-04-19 07:20:00|4479.8|4468.8|4481.8|4473|4485.8|4476.3|4479.3|4468.5|60
1650353100000|2022-04-19 07:25:00|4481.5|4472.8|4477|4468.3|4481.5|4472.8|4475.8|4466.8|9
1650353400000|2022-04-19 07:30:00|4473.8|4465|4478.3|4469.5|4478.3|4469.5|4473.8|4465|16
1650353700000|2022-04-19 07:35:00|4478.5|4469.8|4477.5|4468.8|4478.8|4470|4477.5|4468.8|10
1650354000000|2022-04-19 07:40:00|4477.3|4468.5|4481.5|4472.8|4481.5|4472.8|4477|4468.3|13
1650354300000|2022-04-19 07:45:00|4481.3|4472.5|4480.8|4472|4481.5|4472.8|4480.3|4471.5|16
1650354600000|2022-04-19 07:50:00|4481.3|4472.5|4484.3|4475.5|4485|4476.3|4479|4470.3|25
1650354900000|2022-04-19 07:55:00|4484.5|4475.8|4484.5|4475.8|4488.5|4479.8|4484|4475.3|31
1650355200000|2022-04-19 08:00:00|4485|4476.3|4480.5|4470.8|4487.3|4478.5|4479.3|4470.5|50
1650355500000|2022-04-19 08:05:00|4479.5|4470.3|4479|4470.3|4484|4475.3|4479|4470.3|29
1650355800000|2022-04-19 08:10:00|4478.8|4470|4483.3|4474.5|4483.8|4475|4478.8|4470|33
1650356100000|2022-04-19 08:15:00|4483.5|4474.8|4471.3|4462.5|4483.5|4474.8|4471|4462.3|32
1650356400000|2022-04-19 08:20:00|4471|4462.3|4472.5|4463.8|4473.3|4464.5|4469.3|4460.3|28
1650356700000|2022-04-19 08:25:00|4473|4464.3|4478.5|4469.8|4478.5|4469.8|4473|4464.3|35
1650357000000|2022-04-19 08:30:00|4478.8|4470|4479.5|4470.8|4481.8|4473|4478.8|4470|18
1650357300000|2022-04-19 08:35:00|4479.8|4471|4481|4472.3|4482|4473.3|4479.8|4471|23
1650357600000|2022-04-19 08:40:00|4481.5|4472.8|4480.8|4472|4482.3|4473.5|4480.8|4472|25
1650357900000|2022-04-19 08:45:00|4481|4472.3|4473.8|4465|4481|4472.3|4472.8|4464|23
1650358200000|2022-04-19 08:50:00|4474|4465.3|4479.8|4471|4481.5|4472.8|4474|4465.3|50
1650358500000|2022-04-19 08:55:00|4479.3|4470.5|4479.8|4471|4481|4472.3|4479.3|4470.5|22
1650358800000|2022-04-19 09:00:00|4479.3|4470.5|4478.8|4470|4480.3|4471.5|4478.8|4470|30
1650359100000|2022-04-19 09:05:00|4477.8|4469|4474.5|4465.8|4477.8|4469|4473.3|4464.5|27
1650359400000|2022-04-19 09:10:00|4474.8|4466|4480|4471.3|4480|4471.3|4474.3|4465.5|34
1650359700000|2022-04-19 09:15:00|4479.5|4470.8|4476.3|4467.5|4487.8|4479|4476.3|4467.5|63
1650360000000|2022-04-19 09:20:00|4475.3|4466.5|4470.5|4461.8|4478.3|4469.5|4470.5|4461.8|31
1650360300000|2022-04-19 09:25:00|4471.8|4461.5|4470.5|4461.8|4473.5|4464.3|4470.5|4461.5|21
1650360600000|2022-04-19 09:30:00|4470.8|4462|4475|4466.3|4475.5|4466.8|4470.3|4461.5|10
1650360900000|2022-04-19 09:35:00|4476|4467.3|4472.8|4464|4476.5|4467.8|4472.3|4463.5|15
1650361200000|2022-04-19 09:40:00|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4471.8|4463|6
1650361500000|2022-04-19 09:45:00|4474.8|4466|4475.5|4466.8|4476.3|4467.5|4474|4465.3|21
1650361800000|2022-04-19 09:50:00|4475.8|4467|4471.3|4462.5|4475.8|4467|4471.3|4462.5|10
1650362100000|2022-04-19 09:55:00|4472|4463.3|4470|4461.3|4472.5|4463.8|4470|4461.3|9
1650362400000|2022-04-19 10:00:00|4469.8|4461|4469.5|4460.8|4469.8|4461|4464.8|4456|37
1650362700000|2022-04-19 10:05:00|4469|4460.3|4473.5|4464.8|4475|4466.3|4469|4460.3|35
1650363000000|2022-04-19 10:10:00|4473.3|4464.5|4478.3|4469.5|4480|4471.3|4472.8|4464|45
1650363300000|2022-04-19 10:15:00|4478|4469.3|4472.5|4463.8|4478.3|4469.5|4471.3|4462.5|33
1650363600000|2022-04-19 10:20:00|4472.8|4464|4468|4459.3|4472.8|4464|4466|4457|32
1650363900000|2022-04-19 10:25:00|4468.8|4460|4467.8|4459|4469.3|4460.5|4467.8|4459|9
1650364200000|2022-04-19 10:30:00|4466.5|4457.8|4471.3|4462.5|4471.5|4462.8|4463.8|4455|32
1650364500000|2022-04-19 10:35:00|4471|4462.3|4471.5|4462.8|4472.8|4463.3|4470|4461.3|17
1650364800000|2022-04-19 10:40:00|4473|4464.3|4470.8|4462|4474|4465.3|4470.8|4462|28
1650365100000|2022-04-19 10:45:00|4469.8|4461|4469.5|4460.8|4470|4461.3|4468.8|4460|9
1650365400000|2022-04-19 10:50:00|4469.3|4460.5|4467.8|4459|4469.3|4460.5|4467.3|4458.5|14
1650365700000|2022-04-19 10:55:00|4467.5|4458.8|4467|4458.3|4470|4460.3|4466.5|4457.8|17
1650366000000|2022-04-19 11:00:00|4466.5|4457.8|4462.3|4453.5|4467|4458.3|4462.3|4453.5|17
1650366300000|2022-04-19 11:05:00|4462|4453.3|4457.5|4448.8|4462|4453.3|4456.8|4448|20
1650366600000|2022-04-19 11:10:00|4457.3|4448.5|4458|4449.3|4458|4449.3|4457|4448.3|7
1650366900000|2022-04-19 11:15:00|4457|4448.3|4457|4448.3|4460.3|4451.5|4455.3|4446.5|30
1650367200000|2022-04-19 11:20:00|4457.3|4448.5|4461.3|4452.5|4463.3|4454.5|4457|4448.3|25
1650367500000|2022-04-19 11:25:00|4461|4452.3|4466|4457.3|4466.5|4457.8|4461|4452.3|28
1650367800000|2022-04-19 11:30:00|4465.8|4457|4460.8|4452|4465.8|4457|4460.8|4452|36
1650368100000|2022-04-19 11:35:00|4460.5|4451.8|4458.8|4448.5|4462.3|4453.5|4458.8|4448.5|31
1650368400000|2022-04-19 11:40:00|4457.8|4448|4452.3|4443.5|4458|4449.3|4451.3|4442.5|26
1650368700000|2022-04-19 11:45:00|4451.8|4443|4451.5|4442.8|4453.8|4445|4447.5|4438.8|61
1650369000000|2022-04-19 11:50:00|4451.3|4442.5|4459.5|4450.8|4461.3|4451.8|4451.3|4442.5|73
1650369300000|2022-04-19 11:55:00|4460.3|4451.5|4470.5|4461.8|4477|4468.3|4460.3|4451.5|55
1650369600000|2022-04-19 12:00:00|4470.8|4462|4470.5|4461.8|4482.5|4473.8|4470|4461.3|79
1650369900000|2022-04-19 12:05:00|4471.5|4462.8|4468|4459.3|4477.5|4466.5|4467.3|4458.5|60
1650370200000|2022-04-19 12:10:00|4467.8|4459|4480|4471.3|4480.8|4472|4466.5|4457.8|59
1650370500000|2022-04-19 12:15:00|4479.3|4470.5|4476.3|4467.5|4480|4471.3|4474.5|4465.8|52
1650370800000|2022-04-19 12:20:00|4475.3|4466.5|4472.5|4463.8|4475.3|4466.5|4466.8|4458|41
1650371100000|2022-04-19 12:25:00|4471.5|4461.3|4468.3|4459.5|4471.5|4462.5|4466.5|4457.8|33
1650371400000|2022-04-19 12:30:00|4467.8|4459|4471.8|4463|4472.3|4463.5|4466.5|4457.8|42
1650371700000|2022-04-19 12:35:00|4472.3|4463.5|4468|4459.3|4472.3|4463.5|4466|4457.3|21
1650372000000|2022-04-19 12:40:00|4467.8|4459|4465.5|4456.8|4471.5|4462.3|4463|4454.3|66
1650372300000|2022-04-19 12:45:00|4463.5|4454.8|4462.3|4453.5|4467.3|4458.5|4461|4452.3|78
1650372600000|2022-04-19 12:50:00|4462.5|4453.8|4462.5|4453.8|4463.8|4455|4462.3|4453.5|21
1650372900000|2022-04-19 12:55:00|4462|4453.3|4467.8|4459|4470.3|4461.5|4462|4453.3|74
1650373200000|2022-04-19 13:00:00|4466.8|4458|4456.8|4448|4468.3|4459.5|4455.8|4447|315
1650373500000|2022-04-19 13:05:00|4458|4449.3|4457|4448.3|4459.3|4450.5|4455|4446.3|151
1650373800000|2022-04-19 13:10:00|4456.5|4447.8|4452.5|4443.8|4458|4449.3|4451.5|4442.8|102
1650374100000|2022-04-19 13:15:00|4452.3|4443.5|4452.5|4443.8|4456.5|4447.8|4452.3|4443.5|122
1650374400000|2022-04-19 13:20:00|4452.8|4444|4454.5|4445.8|4457|4448.3|4450.3|4441.5|80
1650374700000|2022-04-19 13:25:00|4455|4446.3|4453.3|4444.5|4457.5|4448.8|4449.8|4441|86
1650375000000|2022-04-19 13:30:00|4452.8|4444|4447.3|4438.5|4453.3|4444.5|4446|4437.3|63
1650375300000|2022-04-19 13:35:00|4447.5|4438.8|4450|4441.3|4451|4442.3|4445|4436.3|54
1650375600000|2022-04-19 13:40:00|4449.8|4441|4441.8|4433|4451.5|4442.8|4441.3|4432.5|198
1650375900000|2022-04-19 13:45:00|4443.3|4433.3|4444|4435.3|4447|4438.3|4441.3|4432.5|69
1650376200000|2022-04-19 13:50:00|4444.3|4435.5|4441.3|4432.5|4445|4436.3|4441|4432.3|43
1650376500000|2022-04-19 13:55:00|4440|4431.3|4439.5|4430.8|4442.3|4433.5|4435|4426.3|103
1650376800000|2022-04-19 14:00:00|4439.3|4429.3|4435.3|4426.5|4443.8|4435|4434|4425.3|240
1650377100000|2022-04-19 14:05:00|4435.5|4426.8|4440.8|4432|4441.5|4432.8|4435.5|4426.8|162
1650377400000|2022-04-19 14:10:00|4440.3|4431.5|4445.5|4436.8|4447|4438.3|4439.3|4430.5|136
1650377700000|2022-04-19 14:15:00|4444.8|4436|4456.5|4447.8|4462|4453.3|4444.8|4436|179
1650378000000|2022-04-19 14:20:00|4457|4448.3|4456|4447.3|4462.3|4453.5|4451.5|4441|124
1650378300000|2022-04-19 14:25:00|4456.5|4447.8|4461.5|4452.8|4462|4453.3|4453.8|4445|90
1650378600000|2022-04-19 14:30:00|4462|4453.3|4474|4465.3|4476|4467.3|4455.3|4446.5|134
1650378900000|2022-04-19 14:35:00|4474.3|4465.5|4474.3|4465.5|4476.3|4467.5|4465.3|4456.5|152
1650379200000|2022-04-19 14:40:00|4476|4467.3|4477.8|4469|4490.8|4481.3|4475|4466.3|146
1650379500000|2022-04-19 14:45:00|4478|4469.3|4486.8|4478|4488.5|4479.8|4476.5|4467.8|112
1650379800000|2022-04-19 14:50:00|4485.3|4476.5|4498|4489.3|4501.8|4493|4482.3|4473.5|170
1650380100000|2022-04-19 14:55:00|4498.5|4489.8|4507.5|4498.8|4511.8|4503|4493.5|4484|248
1650380400000|2022-04-19 15:00:00|4509.3|4499.3|4507.8|4499|4509.3|4499.3|4501.3|4492.5|62
1650380700000|2022-04-19 15:05:00|4508|4499.3|4511|4502.3|4511.5|4502.8|4505.5|4496.8|110
1650381000000|2022-04-19 15:10:00|4510.8|4502|4512.8|4504|4514|4505.3|4508.5|4499.8|63
1650381300000|2022-04-19 15:15:00|4513.5|4504.8|4508.3|4499.5|4513.8|4505|4508.3|4499.5|83
1650381600000|2022-04-19 15:20:00|4507.8|4499|4508|4499.3|4509.5|4500.8|4507|4498.3|43
1650381900000|2022-04-19 15:25:00|4507.5|4498.8|4500.5|4491.8|4507.8|4499|4500|4491.3|54
1650382200000|2022-04-19 15:30:00|4499.3|4490.5|4504|4495.3|4505.8|4497|4494.8|4486|47
1650382500000|2022-04-19 15:35:00|4503.8|4495|4503.5|4494.8|4504.5|4495.8|4503.5|4494.8|18
1650382800000|2022-04-19 15:40:00|4503|4494.3|4502|4493.3|4503|4494.3|4501.8|4493|10
1650383100000|2022-04-19 15:45:00|4502.8|4494|4501.5|4492.8|4503.3|4494.5|4499.8|4491|82
1650383400000|2022-04-19 15:50:00|4501.3|4492.5|4504.3|4495.5|4508.8|4500|4500.8|4492|27
1650383700000|2022-04-19 15:55:00|4503.8|4495|4504.8|4496|4505.3|4496.9|4502.1|4494.8|48
1650384000000|2022-04-19 16:00:00|4505|4496.3|4504.5|4495.8|4505.5|4497.9|4501.9|4494.8|39
1650384300000|2022-04-19 16:05:00|4504|4495.3|4505.5|4496.8|4505.8|4497|4503.3|4494.5|49
1650384600000|2022-04-19 16:10:00|4505.3|4496.5|4508.8|4500|4508.8|4500|4504.5|4495.8|7
1650384900000|2022-04-19 16:15:00|4510.3|4501.5|4512.3|4503.5|4513|4504.3|4509.8|4501|38
1650385200000|2022-04-19 16:20:00|4513.3|4504.5|4513.5|4504.8|4513.5|4504.8|4512.3|4503.5|5
1650385500000|2022-04-19 16:25:00|4513|4504.3|4517.5|4508.8|4518|4509.3|4512.3|4503.5|33
1650385800000|2022-04-19 16:30:00|4518.5|4509.8|4516.5|4507.8|4518.8|4510|4516.3|4507.5|51
1650386100000|2022-04-19 16:35:00|4516.8|4508|4514|4505.3|4518|4509.3|4514|4505.3|16
1650386400000|2022-04-19 16:40:00|4515.3|4506.5|4511|4502.3|4515.3|4506.5|4510|4501.3|32
1650386700000|2022-04-19 16:45:00|4511.5|4502.8|4512.5|4503.8|4515|4506.3|4510|4501.3|25
1650387000000|2022-04-19 16:50:00|4512|4503.3|4509.3|4500.5|4512.3|4503.5|4509.3|4500.5|10
1650387300000|2022-04-19 16:55:00|4508.8|4500|4514.3|4501.3|4514.3|4501.3|4507.8|4499|39
1650412800000|2022-04-20 00:00:00|4518.6|4498.6|4518.4|4498.4|4518.6|4498.6|4518.4|4498.4|2
1650413100000|2022-04-20 00:05:00|4519.1|4499.1|4518.9|4498.9|4521.1|4501.1|4518.9|4498.9|6
1650413700000|2022-04-20 00:15:00|4519.9|4499.9|4520.1|4500.1|4521.1|4501.1|4518.1|4498.1|8
1650414000000|2022-04-20 00:20:00|4520.4|4500.4|4520.1|4500.1|4521.4|4501.4|4519.9|4499.9|6
1650414300000|2022-04-20 00:25:00|4518.9|4498.9|4518.1|4498.1|4518.9|4498.9|4516.4|4496.4|11
1650414600000|2022-04-20 00:30:00|4517.4|4497.4|4516.9|4496.9|4518.4|4498.4|4515.6|4495.6|11
1650414900000|2022-04-20 00:35:00|4518.1|4498.1|4517.1|4497.1|4518.1|4498.1|4517.1|4497.1|2
1650415200000|2022-04-20 00:40:00|4517.4|4497.4|4516.9|4496.9|4520.4|4500.4|4516.9|4496.9|12
1650415500000|2022-04-20 00:45:00|4516.6|4496.6|4518.9|4498.9|4518.9|4498.9|4516.6|4496.6|6
1650415800000|2022-04-20 00:50:00|4517.8|4497.8|4516.1|4496.1|4518.9|4498.9|4516.1|4496.1|12
1650416100000|2022-04-20 00:55:00|4517.6|4497.6|4515.1|4495.1|4517.6|4497.6|4515.1|4495.1|5
1650416400000|2022-04-20 01:00:00|4516.1|4496.1|4520.9|4500.9|4522.4|4502.4|4513.6|4493.6|162
1650416700000|2022-04-20 01:05:00|4521.9|4501.9|4519.4|4499.4|4522.4|4502.4|4516.6|4496.6|45
1650417000000|2022-04-20 01:10:00|4518.4|4498.4|4512.6|4492.6|4518.4|4498.4|4510.9|4490.9|40
1650417300000|2022-04-20 01:15:00|4513.6|4493.6|4501.6|4481.6|4513.6|4493.6|4499.9|4479.9|82
1650417600000|2022-04-20 01:20:00|4501.9|4481.9|4502.4|4482.4|4504|4484|4497.6|4477.6|60
1650417900000|2022-04-20 01:25:00|4504.1|4484.1|4505.6|4485.6|4508.1|4488.1|4502.1|4482.1|103
1650418200000|2022-04-20 01:30:00|4506.6|4486.6|4503.6|4483.6|4507.8|4487.8|4501.8|4481.8|31
1650418500000|2022-04-20 01:35:00|4502|4482|4507.9|4487.9|4507.9|4487.9|4502|4482|26
1650418800000|2022-04-20 01:40:00|4506.4|4486.4|4504.9|4484.9|4509.1|4489.1|4504.9|4484.9|33
1650419100000|2022-04-20 01:45:00|4506.4|4486.4|4508.4|4488.4|4509.4|4489.4|4505.1|4485.1|45
1650419400000|2022-04-20 01:50:00|4508.1|4488.1|4506.9|4486.9|4508.1|4488.1|4505.6|4485.6|30
1650419700000|2022-04-20 01:55:00|4505.8|4485.8|4508.4|4488.4|4508.9|4488.9|4505.6|4485.6|16
1650420000000|2022-04-20 02:00:00|4507.4|4487.4|4508.1|4488.1|4508.1|4488.1|4507.4|4487.4|3
1650420300000|2022-04-20 02:05:00|4508.4|4488.4|4508.4|4488.4|4509.4|4489.4|4507.4|4487.4|16
1650420600000|2022-04-20 02:10:00|4509.6|4489.6|4509.3|4489.3|4511.1|4491.1|4507.9|4487.9|25
1650420900000|2022-04-20 02:15:00|4508.5|4488.5|4508.1|4488.1|4509.9|4489.9|4507.4|4487.4|12
1650421200000|2022-04-20 02:20:00|4507.4|4487.4|4507.4|4487.4|4508.6|4488.6|4506.9|4486.9|8
1650421500000|2022-04-20 02:25:00|4508.1|4488.1|4507.1|4487.1|4508.1|4488.1|4506.4|4486.4|4
1650421800000|2022-04-20 02:30:00|4507.9|4487.9|4508.1|4488.1|4508.9|4488.9|4506.9|4486.9|16
1650422100000|2022-04-20 02:35:00|4507.4|4487.4|4507.6|4487.6|4508.1|4488.1|4503.4|4483.4|32
1650422400000|2022-04-20 02:40:00|4507.1|4487.1|4507.1|4487.1|4507.9|4487.9|4505.9|4485.9|12
1650422700000|2022-04-20 02:45:00|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.4|4487.4|3
1650423000000|2022-04-20 02:50:00|4507.4|4487.4|4506.6|4486.6|4509.1|4489.1|4506.6|4486.6|17
1650423300000|2022-04-20 02:55:00|4507.6|4487.6|4507.9|4487.9|4509.6|4489.6|4501.1|4481.1|35
1650423600000|2022-04-20 03:00:00|4506.9|4486.9|4508.4|4488.4|4510.4|4490.4|4506.1|4486.1|12
1650423900000|2022-04-20 03:05:00|4508.6|4488.6|4508.1|4488.1|4508.6|4488.6|4507.1|4487.1|8
1650424200000|2022-04-20 03:10:00|4508.9|4488.9|4512.1|4492.1|4512.1|4492.1|4508.6|4488.6|10
1650424500000|2022-04-20 03:15:00|4512.6|4492.6|4508.6|4488.6|4514.6|4494.6|4507.6|4487.6|15
1650424800000|2022-04-20 03:20:00|4507.9|4487.9|4508.1|4488.1|4508.6|4488.6|4506.9|4486.9|8
1650425100000|2022-04-20 03:25:00|4509.1|4489.1|4506.6|4486.6|4509.1|4489.1|4506.4|4486.4|9
1650425400000|2022-04-20 03:30:00|4506.9|4486.9|4506.4|4486.4|4506.9|4486.9|4506.4|4486.4|3
1650425700000|2022-04-20 03:35:00|4506.1|4486.1|4506.9|4486.9|4507.6|4487.6|4506.1|4486.1|5
1650426000000|2022-04-20 03:40:00|4506.4|4486.4|4507.1|4487.1|4507.9|4487.9|4506.4|4486.4|7
1650426300000|2022-04-20 03:45:00|4507.4|4487.4|4506.4|4486.4|4507.4|4487.4|4506.4|4486.4|4
1650426600000|2022-04-20 03:50:00|4507.4|4487.4|4506.9|4486.9|4507.6|4487.6|4506.6|4486.6|4
1650426900000|2022-04-20 03:55:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.1|4487.1|3
1650427200000|2022-04-20 04:00:00|4507.1|4487.1|4506.4|4486.4|4507.1|4487.1|4506.4|4486.4|3
1650427500000|2022-04-20 04:05:00|4506.6|4486.6|4506.6|4486.6|4507.6|4487.6|4506.4|4486.4|6
1650427800000|2022-04-20 04:10:00|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650428100000|2022-04-20 04:15:00|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|1
1650428400000|2022-04-20 04:20:00|4505.1|4485.1|4503.9|4483.9|4505.1|4485.1|4502.9|4482.9|11
1650428700000|2022-04-20 04:25:00|4504.9|4484.9|4504.1|4484.1|4504.9|4484.9|4504.1|4484.1|2
1650429000000|2022-04-20 04:30:00|4503.4|4483.4|4503.6|4483.6|4504.9|4484.9|4503.4|4483.4|7
1650429300000|2022-04-20 04:35:00|4504.9|4484.9|4503.6|4483.6|4504.9|4484.9|4503.6|4483.6|5
1650429600000|2022-04-20 04:40:00|4503.9|4483.9|4503.9|4483.9|4504.1|4484.1|4503.9|4483.9|3
1650429900000|2022-04-20 04:45:00|4503.6|4483.6|4503.1|4483.1|4503.6|4483.6|4503.1|4483.1|3
1650430200000|2022-04-20 04:50:00|4503.4|4483.4|4503.4|4483.4|4503.9|4483.9|4503.1|4483.1|4
1650430500000|2022-04-20 04:55:00|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650430800000|2022-04-20 05:00:00|4502.6|4482.6|4502.1|4482.1|4502.6|4482.6|4502.1|4482.1|3
1650431100000|2022-04-20 05:05:00|4503.1|4483.1|4503.6|4483.6|4504.4|4484.4|4503.1|4483.1|8
1650431400000|2022-04-20 05:10:00|4502.6|4482.6|4502.6|4482.6|4503.1|4483.1|4502.4|4482.4|4
1650431700000|2022-04-20 05:15:00|4503.9|4483.9|4503.6|4483.6|4504.6|4484.6|4502.9|4482.9|5
1650432000000|2022-04-20 05:20:00|4503.4|4483.4|4503.1|4483.1|4504.6|4484.6|4502.4|4482.4|6
1650432300000|2022-04-20 05:25:00|4502.9|4482.9|4503.9|4483.9|4504.1|4484.1|4502.9|4482.9|5
1650432600000|2022-04-20 05:30:00|4504.9|4484.9|4508.1|4488.1|4510.4|4490.4|4504.9|4484.9|24
1650432900000|2022-04-20 05:35:00|4507.4|4487.4|4520.1|4500.1|4523.4|4503.4|4505.6|4485.6|75
1650433200000|2022-04-20 05:40:00|4519.1|4499.1|4518.6|4498.6|4522.4|4502.4|4515.9|4495.9|55
1650433500000|2022-04-20 05:45:00|4517.4|4497.4|4521.9|4501.9|4522.9|4502.9|4512.1|4492.1|89
1650433800000|2022-04-20 05:50:00|4521.4|4501.4|4517.1|4497.1|4522.6|4502.6|4513.4|4493.4|52
1650434100000|2022-04-20 05:55:00|4515.8|4495.8|4513.6|4493.6|4520.1|4500.1|4513.6|4493.6|107
1650434400000|2022-04-20 06:00:00|4512.9|4492.9|4513.4|4493.4|4515.1|4495.1|4511.4|4491.4|27
1650434700000|2022-04-20 06:05:00|4512.1|4492.1|4502.9|4482.9|4512.1|4492.1|4502.9|4482.9|22
1650435000000|2022-04-20 06:10:00|4501.9|4481.9|4503.6|4483.6|4505.6|4485.6|4501.6|4481.6|31
1650435300000|2022-04-20 06:15:00|4502.6|4482.6|4492.4|4472.4|4502.6|4482.6|4492.4|4472.4|109
1650435600000|2022-04-20 06:20:00|4491.4|4471.4|4486.4|4466.4|4493.1|4473.1|4486.1|4466.1|65
1650435900000|2022-04-20 06:25:00|4487.4|4467.4|4484.1|4464.1|4487.9|4467.9|4480.9|4460.9|118
1650436200000|2022-04-20 06:30:00|4484.9|4464.9|4496.1|4476.1|4496.1|4476.1|4484.9|4464.9|66
1650436500000|2022-04-20 06:35:00|4494.4|4474.4|4495.1|4475.1|4501.1|4481.1|4492.6|4472.6|64
1650436800000|2022-04-20 06:40:00|4494.1|4474.1|4490.9|4470.9|4495.4|4475.4|4489.1|4469.1|35
1650437100000|2022-04-20 06:45:00|4489.9|4469.9|4485.9|4465.9|4493.4|4473.4|4485.5|4465.5|43
1650437400000|2022-04-20 06:50:00|4484.6|4464.6|4488.1|4468.1|4489.9|4469.9|4482.6|4462.6|78
1650437700000|2022-04-20 06:55:00|4482.5|4473.8|4482|4473.3|4486|4477.3|4480.8|4472|124
1650438000000|2022-04-20 07:00:00|4482.3|4473.5|4467|4458.3|4482.3|4473.5|4461.8|4453|73
1650438300000|2022-04-20 07:05:00|4467.3|4458.5|4479.3|4470.5|4479.3|4470.5|4466.3|4457.5|81
1650438600000|2022-04-20 07:10:00|4479|4470.3|4473|4464.3|4479.5|4470.8|4471.3|4462.5|45
1650438900000|2022-04-20 07:15:00|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4467|4458.3|40
1650439200000|2022-04-20 07:20:00|4472.8|4464|4473.3|4464.5|4473.3|4464.5|4469.5|4460.8|66
1650439500000|2022-04-20 07:25:00|4472.8|4464|4465.5|4456.8|4472.8|4464|4465.5|4456.8|17
1650439800000|2022-04-20 07:30:00|4465.3|4456.5|4464.5|4455.8|4470.5|4461.8|4464|4455.3|25
1650440100000|2022-04-20 07:35:00|4465.3|4456.5|4462|4453.3|4466.5|4457.8|4458.8|4450|42
1650440400000|2022-04-20 07:40:00|4462.3|4453.5|4470|4461.3|4470|4461.3|4462.3|4453.5|55
1650440700000|2022-04-20 07:45:00|4469.5|4460.8|4468.3|4459.5|4470.5|4461.8|4468.3|4459.5|18
1650441000000|2022-04-20 07:50:00|4468.5|4459.8|4466|4457.3|4468.5|4459.8|4465|4456.3|12
1650441300000|2022-04-20 07:55:00|4465.3|4456.5|4463|4454.3|4470.5|4461.8|4462.8|4454|38
1650441600000|2022-04-20 08:00:00|4463.5|4454.8|4463.3|4454.5|4465.8|4457|4460|4451|65
1650441900000|2022-04-20 08:05:00|4463|4454.3|4461.3|4452.5|4464.8|4456|4460.5|4451.8|42
1650442200000|2022-04-20 08:10:00|4461|4452.3|4460.5|4451.8|4462.5|4453.8|4460|4451.3|33
1650442500000|2022-04-20 08:15:00|4460.3|4451.5|4466.5|4457.8|4467.3|4458.5|4460|4451.3|25
1650442800000|2022-04-20 08:20:00|4466.3|4457.5|4465.5|4456.8|4467.3|4458.5|4462.3|4453.5|42
1650443100000|2022-04-20 08:25:00|4465|4456.3|4455.5|4446.8|4465|4456.3|4455.5|4446.8|38
1650443400000|2022-04-20 08:30:00|4455|4446.3|4459|4450.3|4459.3|4450.5|4455|4446.3|10
1650443700000|2022-04-20 08:35:00|4459.3|4450.5|4458.8|4450|4462|4453.3|4458.8|4450|22
1650444000000|2022-04-20 08:40:00|4458.5|4449.8|4463.3|4454.5|4463.8|4455|4457.8|4449|22
1650444300000|2022-04-20 08:45:00|4463.8|4455|4468.3|4459.5|4468.3|4459.5|4463.3|4454.5|28
1650444600000|2022-04-20 08:50:00|4468.5|4459.8|4463.8|4455|4468.5|4459.8|4462.5|4453.8|33
1650444900000|2022-04-20 08:55:00|4463.5|4454.8|4462.5|4453.8|4465|4456.3|4461.8|4453|27
1650445200000|2022-04-20 09:00:00|4462.8|4454|4455|4446.3|4463.3|4454.5|4455|4446.3|29
1650445500000|2022-04-20 09:05:00|4455.3|4446.5|4454.3|4445.5|4458.3|4449.5|4452.8|4444|43
1650445800000|2022-04-20 09:10:00|4454.5|4445.8|4454.3|4445.5|4454.5|4445.8|4451.3|4442.5|15
1650446100000|2022-04-20 09:15:00|4454|4445.3|4453.3|4444.5|4454|4445.3|4451.3|4442.5|33
1650446400000|2022-04-20 09:20:00|4454.3|4445.5|4453|4444.3|4454.8|4446|4453|4444.3|13
1650446700000|2022-04-20 09:25:00|4452.8|4444|4445.5|4436.8|4452.8|4444|4445.5|4436.8|24
1650447000000|2022-04-20 09:30:00|4445.3|4436.5|4444.8|4436|4445.5|4436.8|4444.8|4436|7
1650447300000|2022-04-20 09:35:00|4445.8|4437|4437.8|4429|4448.3|4439.5|4434.5|4425.8|33
1650447600000|2022-04-20 09:40:00|4438.5|4429.8|4440.3|4431.5|4442.3|4433.5|4436.5|4427.8|35
1650447900000|2022-04-20 09:45:00|4440.8|4432|4445|4436.3|4448.3|4439.3|4440.8|4432|23
1650448200000|2022-04-20 09:50:00|4444.5|4435.8|4449|4440.3|4449|4440.3|4444|4435.3|32
1650448500000|2022-04-20 09:55:00|4449.5|4440.8|4445|4434.5|4450.3|4441.5|4442.5|4433.8|45
1650448800000|2022-04-20 10:00:00|4445.8|4435.3|4443|4434.3|4446|4437|4441.3|4432.5|42
1650449100000|2022-04-20 10:05:00|4443.5|4434.8|4448.5|4439.8|4449|4440.3|4442.3|4433.5|23
1650449400000|2022-04-20 10:10:00|4448.8|4440|4452.3|4443.5|4453.5|4444.8|4447.8|4439|43
1650449700000|2022-04-20 10:15:00|4452.5|4443.8|4450.5|4441.8|4452.5|4443.8|4447.8|4439|29
1650450000000|2022-04-20 10:20:00|4450.8|4442|4445|4436.3|4450.8|4442|4444.5|4435.8|18
1650450300000|2022-04-20 10:25:00|4444.8|4436|4445|4436.3|4445.5|4436.8|4444.3|4435.5|15
1650450600000|2022-04-20 10:30:00|4443.8|4435|4440.8|4432|4445|4436.3|4440.8|4432|17
1650450900000|2022-04-20 10:35:00|4440.5|4431.8|4449.8|4441|4452.5|4443.8|4440|4431.3|41
1650451200000|2022-04-20 10:40:00|4450.3|4441.5|4451.3|4442.5|4451.3|4442.5|4449.3|4440.5|9
1650451500000|2022-04-20 10:45:00|4450.3|4441.5|4448|4439.3|4451.3|4442.5|4447.5|4438.8|28
1650451800000|2022-04-20 10:50:00|4447.5|4438.8|4449.3|4440.5|4452.3|4443.5|4446.3|4437.5|27
1650452100000|2022-04-20 10:55:00|4448.8|4440|4445.8|4437|4450.3|4441.5|4445.8|4437|44
1650452400000|2022-04-20 11:00:00|4445.3|4436.5|4444.5|4435.8|4445.3|4436.5|4443|4434.3|29
1650452700000|2022-04-20 11:05:00|4444|4435.3|4441.8|4433|4444.3|4435.5|4441.8|4433|30
1650453000000|2022-04-20 11:10:00|4441.5|4432.8|4437|4428.3|4443.3|4434.5|4434.8|4426|65
1650453300000|2022-04-20 11:15:00|4437.3|4428.5|4441.3|4432.5|4442|4433.3|4437.3|4428.5|30
1650453600000|2022-04-20 11:20:00|4441|4432.3|4442.8|4434|4442.8|4434|4440.8|4432|7
1650453900000|2022-04-20 11:25:00|4443.3|4434.5|4441.8|4433|4446|4437.3|4441.8|4433|45
1650454200000|2022-04-20 11:30:00|4442|4433.3|4441.3|4432.5|4442|4433.3|4440.8|4432|25
1650454500000|2022-04-20 11:35:00|4441|4432.3|4441|4432.3|4445.3|4436.5|4439.3|4430.5|28
1650454800000|2022-04-20 11:40:00|4440.3|4431.5|4440.3|4431.5|4441.3|4432.5|4439.8|4431|10
1650455100000|2022-04-20 11:45:00|4440.5|4431.8|4447.8|4439|4447.8|4439|4440.5|4431.8|64
1650455400000|2022-04-20 11:50:00|4447.5|4438.8|4448.5|4439.8|4449|4440.3|4440.8|4432|70
1650455700000|2022-04-20 11:55:00|4447|4438.3|4453.3|4444.5|4457|4448.3|4444.3|4435.5|62
1650456000000|2022-04-20 12:00:00|4452.8|4444|4450|4441.3|4454|4445.3|4448.3|4439.5|37
1650456300000|2022-04-20 12:05:00|4449.8|4441|4445|4436.3|4450.8|4442|4445|4436.3|43
1650456600000|2022-04-20 12:10:00|4444.5|4435.8|4446|4437.3|4447|4438.3|4441.5|4432.8|44
1650456900000|2022-04-20 12:15:00|4446.5|4437.8|4445.5|4436.8|4447.5|4438.8|4441|4432.3|34
1650457200000|2022-04-20 12:20:00|4445.8|4437|4446.3|4437.5|4448.3|4439.5|4445.5|4436.8|40
1650457500000|2022-04-20 12:25:00|4447|4438.3|4448.5|4439.8|4449.5|4440.8|4443|4434.3|44
1650457800000|2022-04-20 12:30:00|4448.3|4439.5|4449|4440.3|4450.5|4441.8|4446.3|4437.5|37
1650458100000|2022-04-20 12:35:00|4449.8|4441|4441.8|4433|4449.8|4441|4441.8|4433|21
1650458400000|2022-04-20 12:40:00|4443|4434.3|4442.8|4434|4444.3|4435.5|4442.3|4433.5|34
1650458700000|2022-04-20 12:45:00|4443|4434.3|4441.8|4433|4443.5|4434.8|4441.8|4433|34
1650459000000|2022-04-20 12:50:00|4442.3|4433.5|4448.3|4439.5|4449|4440.3|4442.3|4433.5|48
1650459300000|2022-04-20 12:55:00|4448|4439.3|4445.8|4437|4448.8|4440|4445|4436.3|74
1650459600000|2022-04-20 13:00:00|4446.3|4437.5|4430.8|4422|4447.5|4438.8|4429.8|4421|178
1650459900000|2022-04-20 13:05:00|4430.5|4421.8|4429.5|4420.8|4431.5|4422.8|4425.3|4416.5|205
1650460200000|2022-04-20 13:10:00|4429|4420.3|4425.5|4416.8|4430.3|4421.5|4424.5|4415.8|162
1650460500000|2022-04-20 13:15:00|4425.3|4416.5|4422.3|4413.5|4428|4419.3|4421|4411.8|133
1650460800000|2022-04-20 13:20:00|4422.8|4414|4412.8|4404|4425.3|4416.5|4412.8|4404|145
1650461100000|2022-04-20 13:25:00|4412.5|4403.8|4418.5|4409.8|4419.8|4411|4410.8|4402|78
1650461400000|2022-04-20 13:30:00|4419|4410.3|4422|4413.3|4424|4415.3|4416.5|4407.8|93
1650461700000|2022-04-20 13:35:00|4421.8|4413|4428|4419.3|4428.5|4419.8|4419|4410.3|72
1650462000000|2022-04-20 13:40:00|4428.3|4419.5|4428.3|4419.5|4433.3|4424.5|4428.3|4419.5|27
1650462300000|2022-04-20 13:45:00|4427.3|4418.5|4426|4417.3|4429.3|4420.5|4423.3|4414.5|30
1650462600000|2022-04-20 13:50:00|4426.5|4417.8|4425.5|4416.8|4427.5|4418.8|4424.5|4415.8|23
1650462900000|2022-04-20 13:55:00|4425.8|4417|4426|4417.3|4428|4419.3|4425|4416.3|41
1650463200000|2022-04-20 14:00:00|4425.8|4417|4428.3|4417.5|4428.8|4420|4420|4411.3|88
1650463500000|2022-04-20 14:05:00|4429.3|4418.5|4428|4419.3|4429.3|4419.8|4421.5|4412.8|42
1650463800000|2022-04-20 14:10:00|4428.8|4420|4435.8|4427|4435.8|4427|4428.8|4420|35
1650464100000|2022-04-20 14:15:00|4436|4427.3|4437.5|4428.8|4438|4429.3|4433.5|4424.8|74
1650464400000|2022-04-20 14:20:00|4437.8|4429|4441.8|4433|4445|4436.3|4437.8|4429|134
1650464700000|2022-04-20 14:25:00|4440.5|4431.8|4445.8|4437|4446.5|4437.8|4439.5|4430.5|51
1650465000000|2022-04-20 14:30:00|4447|4438.3|4439.8|4431|4447.8|4439|4439.8|4431|59
1650465300000|2022-04-20 14:35:00|4439.3|4430.5|4430.5|4421.8|4440.3|4431.5|4430.5|4421.8|31
1650465600000|2022-04-20 14:40:00|4430.8|4422|4425.8|4417|4434.3|4425.5|4421.3|4412.5|96
1650465900000|2022-04-20 14:45:00|4426|4417.3|4419.8|4411|4429|4420.3|4419|4409.8|106
1650466200000|2022-04-20 14:50:00|4419.3|4410.5|4419.5|4410.8|4423.8|4415|4417.5|4408.8|57
1650466500000|2022-04-20 14:55:00|4420.8|4412|4418.3|4409.5|4428.3|4419.5|4417.8|4409|143
1650466800000|2022-04-20 15:00:00|4418.8|4410|4421.8|4413|4423.3|4414.5|4418.8|4410|81
1650467100000|2022-04-20 15:05:00|4422|4413.3|4417|4408.3|4423.8|4415|4417|4408.3|58
1650467400000|2022-04-20 15:10:00|4417.3|4408.5|4415.5|4406.8|4419.8|4411|4415.5|4406.8|58
1650467700000|2022-04-20 15:15:00|4416.3|4407.5|4412.3|4403.5|4416.3|4407.5|4411|4402.3|27
1650468000000|2022-04-20 15:20:00|4412.8|4404|4412|4403.3|4414.8|4406|4409|4399|50
1650468300000|2022-04-20 15:25:00|4412.3|4403.5|4410.8|4402|4413.5|4404.8|4410|4401.3|31
1650468600000|2022-04-20 15:30:00|4410.3|4401.5|4418.3|4409.5|4418.8|4410|4408.3|4399.5|36
1650468900000|2022-04-20 15:35:00|4418.8|4410|4415.3|4406.5|4418.8|4410|4415|4406.3|16
1650469200000|2022-04-20 15:40:00|4414|4405.3|4416.8|4408|4417.3|4408.5|4406|4397.3|60
1650469500000|2022-04-20 15:45:00|4417.3|4408.5|4419.8|4411|4420.5|4411.8|4417.3|4407|66
1650469800000|2022-04-20 15:50:00|4419.5|4407|4417.3|4408.5|4419.5|4409|4416|4407|31
1650470100000|2022-04-20 15:55:00|4417.8|4409|4417|4408.3|4420.3|4411.5|4417|4408.3|33
1650470400000|2022-04-20 16:00:00|4416.8|4408|4417.5|4408.8|4417.8|4409|4416.5|4407.8|9
1650470700000|2022-04-20 16:05:00|4418.5|4409.8|4419.5|4410.8|4420.8|4412|4416.3|4407.5|45
1650471000000|2022-04-20 16:10:00|4419.8|4411|4419|4410.3|4420.8|4412|4418.8|4410|24
1650471300000|2022-04-20 16:15:00|4419.3|4410.5|4420|4411.3|4420|4411.3|4419.3|4410.5|11
1650471600000|2022-04-20 16:20:00|4419.3|4410.5|4418.3|4409.5|4419.3|4410.5|4417.5|4408.8|11
1650471900000|2022-04-20 16:25:00|4418|4409.3|4418|4409.3|4418.3|4409.5|4418|4409.3|3
1650472200000|2022-04-20 16:30:00|4418.8|4410|4420.3|4411.5|4420.5|4411.8|4418.5|4409.8|16
1650472500000|2022-04-20 16:35:00|4420|4411.3|4421|4412.3|4421.8|4413|4419.3|4410.5|26
1650472800000|2022-04-20 16:40:00|4420.8|4412|4421|4412.3|4421.5|4412.8|4419.8|4411|23
1650473100000|2022-04-20 16:45:00|4421.5|4412.8|4422.3|4413.5|4423|4414|4420.8|4412|20
1650473400000|2022-04-20 16:50:00|4422.8|4414|4420|4411.3|4422.8|4414|4419.5|4410.8|23
1650473700000|2022-04-20 16:55:00|4422.3|4409.3|4420.8|4407.8|4424|4411|4420.8|4407.8|22
1650499200000|2022-04-21 00:00:00|4423.4|4403.4|4423.4|4403.4|4424.4|4404.4|4423.4|4403.4|5
1650499500000|2022-04-21 00:05:00|4423.1|4403.1|4418.1|4398.1|4423.1|4403.1|4417.1|4397.1|6
1650499800000|2022-04-21 00:10:00|4417.1|4397.1|4414.6|4394.6|4417.1|4397.1|4413.4|4393.4|23
1650500100000|2022-04-21 00:15:00|4413.9|4393.9|4414.9|4394.9|4414.9|4394.9|4413.6|4393.6|4
1650500400000|2022-04-21 00:20:00|4416.1|4396.1|4417.6|4397.6|4418.4|4398.4|4414.4|4394.4|9
1650500700000|2022-04-21 00:25:00|4417.1|4397.1|4416.6|4396.6|4417.4|4397.4|4416.6|4396.6|3
1650501000000|2022-04-21 00:30:00|4417.4|4397.4|4416.6|4396.6|4418.4|4398.4|4415.4|4395.4|10
1650501300000|2022-04-21 00:35:00|4418.1|4398.1|4416.1|4396.1|4418.1|4398.1|4416.1|4396.1|9
1650501600000|2022-04-21 00:40:00|4416.4|4396.4|4417.9|4397.9|4418.9|4398.9|4416.4|4396.4|5
1650501900000|2022-04-21 00:45:00|4418.6|4398.6|4417.4|4397.4|4419.9|4399.9|4417.4|4397.4|13
1650502200000|2022-04-21 00:50:00|4417.6|4397.6|4418.4|4398.4|4419.4|4399.4|4417.6|4397.6|4
1650502500000|2022-04-21 00:55:00|4419.1|4399.1|4418.6|4398.6|4420.1|4400.1|4418.6|4398.6|5
1650502800000|2022-04-21 01:00:00|4418.9|4398.9|4422.9|4402.9|4426.4|4406.4|4417.1|4397.1|40
1650503100000|2022-04-21 01:05:00|4424.1|4404.1|4425.6|4405.6|4426.6|4406.6|4423.4|4403.4|19
1650503400000|2022-04-21 01:10:00|4425.4|4405.4|4426.1|4406.1|4426.1|4406.1|4425.1|4405.1|5
1650503700000|2022-04-21 01:15:00|4426.6|4406.6|4428.3|4408.3|4429.6|4409.6|4425.6|4405.6|18
1650504000000|2022-04-21 01:20:00|4429.4|4409.4|4430.4|4410.4|4434.4|4414.4|4429.1|4409.1|19
1650504300000|2022-04-21 01:25:00|4431.1|4411.1|4435.9|4415.9|4435.9|4415.9|4430.1|4410.1|15
1650504600000|2022-04-21 01:30:00|4436.1|4416.1|4436.1|4416.1|4436.9|4416.9|4435.9|4415.9|4
1650504900000|2022-04-21 01:35:00|4438.1|4418.1|4438.6|4418.6|4439.6|4419.6|4436.9|4416.9|7
1650505200000|2022-04-21 01:40:00|4438.9|4418.9|4438.6|4418.6|4438.9|4418.9|4438.1|4418.1|7
1650505500000|2022-04-21 01:45:00|4438.4|4418.4|4438.4|4418.4|4439.1|4419.1|4438.1|4418.1|6
1650505800000|2022-04-21 01:50:00|4437.4|4417.4|4434.6|4414.6|4437.9|4417.9|4434.6|4414.6|7
1650506100000|2022-04-21 01:55:00|4435.6|4415.6|4433.9|4413.9|4435.6|4415.6|4432.9|4412.9|8
1650506400000|2022-04-21 02:00:00|4432.9|4412.9|4434.4|4414.4|4435.6|4415.6|4432.9|4412.9|26
1650506700000|2022-04-21 02:05:00|4434.6|4414.6|4434.4|4414.4|4435.6|4415.6|4433.6|4413.6|9
1650507000000|2022-04-21 02:10:00|4434.9|4414.9|4432.4|4412.4|4434.9|4414.9|4432.4|4412.4|11
1650507300000|2022-04-21 02:15:00|4431.1|4411.1|4429.1|4409.1|4431.1|4411.1|4428.4|4408.4|7
1650507600000|2022-04-21 02:20:00|4427.6|4407.6|4425.4|4405.4|4427.6|4407.6|4425.4|4405.4|10
1650507900000|2022-04-21 02:25:00|4426.4|4406.4|4426.6|4406.6|4427.4|4407.4|4425.4|4405.4|7
1650508200000|2022-04-21 02:30:00|4425.9|4405.9|4425.1|4405.1|4427.6|4407.6|4424.6|4404.6|20
1650508500000|2022-04-21 02:35:00|4425.6|4405.6|4427.1|4407.1|4429.6|4409.6|4425.6|4405.6|10
1650508800000|2022-04-21 02:40:00|4429.1|4409.1|4427.1|4407.1|4429.1|4409.1|4426.4|4406.4|9
1650509100000|2022-04-21 02:45:00|4426.4|4406.4|4427.4|4407.4|4427.4|4407.4|4424.9|4404.9|11
1650509400000|2022-04-21 02:50:00|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|1
1650509700000|2022-04-21 02:55:00|4426.9|4406.9|4426.6|4406.6|4426.9|4406.9|4426.6|4406.6|2
1650510000000|2022-04-21 03:00:00|4425.6|4405.6|4417.4|4397.4|4425.6|4405.6|4417.4|4397.4|12
1650510300000|2022-04-21 03:05:00|4416.4|4396.4|4416.4|4396.4|4416.9|4396.9|4416.4|4396.4|4
1650510600000|2022-04-21 03:10:00|4415.4|4395.4|4414.1|4394.1|4415.6|4395.6|4414.1|4394.1|4
1650510900000|2022-04-21 03:15:00|4413.1|4393.1|4417.9|4397.9|4418.6|4398.6|4413.1|4393.1|15
1650511200000|2022-04-21 03:20:00|4417.6|4397.6|4414.4|4394.4|4420.1|4400.1|4413.9|4393.9|147
1650511500000|2022-04-21 03:25:00|4415.9|4395.9|4411.6|4391.6|4415.9|4395.9|4411.4|4391.4|60
1650511800000|2022-04-21 03:30:00|4412.1|4392.1|4412.1|4392.1|4413.1|4393.1|4412.1|4392.1|4
1650512700000|2022-04-21 03:45:00|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650513000000|2022-04-21 03:50:00|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650513600000|2022-04-21 04:00:00|4411.4|4391.4|4411.1|4391.1|4411.4|4391.4|4411.1|4391.1|2
1650514200000|2022-04-21 04:10:00|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650514500000|2022-04-21 04:15:00|4412.4|4392.4|4413.1|4393.1|4413.1|4393.1|4411.9|4391.9|7
1650514800000|2022-04-21 04:20:00|4412.9|4392.9|4413.1|4393.1|4413.4|4393.4|4412.9|4392.9|3
1650515100000|2022-04-21 04:25:00|4412.6|4392.6|4412.9|4392.9|4412.9|4392.9|4412.6|4392.6|2
1650516000000|2022-04-21 04:40:00|4412.1|4392.1|4411.9|4391.9|4412.1|4392.1|4411.9|4391.9|2
1650516300000|2022-04-21 04:45:00|4411.6|4391.6|4411.4|4391.4|4411.6|4391.6|4411.4|4391.4|2
1650516600000|2022-04-21 04:50:00|4412.6|4392.6|4412.1|4392.1|4412.6|4392.6|4411.6|4391.6|3
1650516900000|2022-04-21 04:55:00|4412.4|4392.4|4412.1|4392.1|4412.4|4392.4|4412.1|4392.1|2
1650517200000|2022-04-21 05:00:00|4411.9|4391.9|4411.6|4391.6|4411.9|4391.9|4411.6|4391.6|2
1650517500000|2022-04-21 05:05:00|4412.6|4392.6|4409.9|4389.9|4413.9|4393.9|4409.9|4389.9|10
1650517800000|2022-04-21 05:10:00|4409.6|4389.6|4411.1|4391.1|4413.1|4393.1|4409.6|4389.6|12
1650518100000|2022-04-21 05:15:00|4412.1|4392.1|4413.6|4393.6|4414.1|4394.1|4411.6|4391.6|16
1650518400000|2022-04-21 05:20:00|4412.9|4392.9|4415.9|4395.9|4416.6|4396.6|4412.6|4392.6|9
1650518700000|2022-04-21 05:25:00|4415.6|4395.6|4414.6|4394.6|4415.9|4395.9|4414.6|4394.6|6
1650519000000|2022-04-21 05:30:00|4413.9|4393.9|4414.4|4394.4|4414.9|4394.9|4411.9|4391.9|17
1650519300000|2022-04-21 05:35:00|4413.4|4393.4|4391.6|4371.6|4413.4|4393.4|4390.1|4370.1|20
1650519600000|2022-04-21 05:40:00|4392.1|4372.1|4390.4|4370.4|4395.9|4375.9|4390.4|4370.4|19
1650519900000|2022-04-21 05:45:00|4389.9|4369.9|4386.9|4366.9|4389.9|4369.9|4386.9|4366.9|7
1650520200000|2022-04-21 05:50:00|4387.9|4367.9|4387.4|4367.4|4389.6|4369.6|4387.4|4367.4|8
1650520500000|2022-04-21 05:55:00|4387.1|4367.1|4386.9|4366.9|4387.1|4367.1|4386.9|4366.9|2
1650520800000|2022-04-21 06:00:00|4388.4|4368.4|4389.6|4369.6|4389.6|4369.6|4388.4|4368.4|7
1650521100000|2022-04-21 06:05:00|4388|4368|4380|4360|4388|4368|4374.1|4354.1|45
1650521400000|2022-04-21 06:10:00|4379.1|4359.1|4382.4|4362.4|4383.1|4363.1|4378.9|4358.9|21
1650521700000|2022-04-21 06:15:00|4382.1|4362.1|4381.6|4361.6|4383.1|4363.1|4381.4|4361.4|10
1650522000000|2022-04-21 06:20:00|4379.6|4359.6|4380.9|4360.9|4382.6|4362.6|4378.1|4358.1|10
1650522300000|2022-04-21 06:25:00|4381.9|4361.9|4378.9|4358.9|4382.9|4362.9|4377.9|4357.9|8
1650522600000|2022-04-21 06:30:00|4378.1|4358.1|4382.4|4362.4|4382.4|4362.4|4377.1|4357.1|56
1650522900000|2022-04-21 06:35:00|4382.1|4362.1|4381.8|4361.8|4382.4|4362.4|4379.4|4359.4|9
1650523200000|2022-04-21 06:40:00|4381.1|4361.1|4384.1|4364.1|4384.4|4364.4|4380.9|4360.9|8
1650523500000|2022-04-21 06:45:00|4383.1|4363.1|4381.4|4361.4|4383.1|4363.1|4378.9|4358.9|28
1650523800000|2022-04-21 06:50:00|4382.1|4362.1|4383.6|4363.6|4384.9|4364.9|4380.4|4360.4|27
1650524100000|2022-04-21 06:55:00|4377.8|4369|4377.8|4369|4382.3|4373.5|4377.8|4369|34
1650524400000|2022-04-21 07:00:00|4378.3|4369.5|4372|4363.3|4378.3|4369.5|4365.3|4355.3|69
1650524700000|2022-04-21 07:05:00|4371.8|4363|4379.8|4371|4380.3|4371.5|4367.3|4358.5|59
1650525000000|2022-04-21 07:10:00|4380|4371.3|4396.8|4388|4396.8|4388|4380|4371.3|33
1650525300000|2022-04-21 07:15:00|4397.5|4388.8|4391.8|4383|4398|4389.3|4390|4381.3|48
1650525600000|2022-04-21 07:20:00|4391|4382.3|4394.3|4384|4395.3|4386.5|4390.8|4382|46
1650525900000|2022-04-21 07:25:00|4394.5|4384.5|4399|4390.3|4399|4390.3|4389.8|4381|56
1650526200000|2022-04-21 07:30:00|4399.8|4391|4398.5|4389.8|4399.8|4391|4393.5|4384.8|24
1650526500000|2022-04-21 07:35:00|4399|4390.3|4408.5|4398|4408.8|4400|4399|4390.3|40
1650526800000|2022-04-21 07:40:00|4407.5|4398.8|4413.3|4404.5|4413.3|4404.5|4407.5|4398.8|43
1650527100000|2022-04-21 07:45:00|4413.5|4404.8|4417.8|4409|4418|4409.3|4412.3|4403.5|30
1650527400000|2022-04-21 07:50:00|4418|4409.3|4421.3|4412.5|4422|4413.3|4418|4409|28
1650527700000|2022-04-21 07:55:00|4421|4412.3|4421.5|4412.8|4422.8|4414|4419.8|4411|24
1650528000000|2022-04-21 08:00:00|4422|4413.3|4416.3|4407.5|4423.5|4414.8|4409.8|4401|45
1650528300000|2022-04-21 08:05:00|4416|4407.3|4416.3|4407.5|4419|4410.3|4413.5|4404.8|32
1650528600000|2022-04-21 08:10:00|4416.5|4407.8|4419.5|4410.8|4420|4411.3|4415.8|4407|25
1650528900000|2022-04-21 08:15:00|4419|4410.3|4412|4403.3|4419.8|4411|4411.5|4402.8|27
1650529200000|2022-04-21 08:20:00|4412.5|4403.8|4414.8|4406|4417.8|4409|4410.3|4401.5|23
1650529500000|2022-04-21 08:25:00|4415|4406.3|4414.3|4405.5|4417|4407.3|4413.8|4405|18
1650529800000|2022-04-21 08:30:00|4414|4405.3|4404.5|4395.8|4414|4405.3|4404.5|4395.8|49
1650530100000|2022-04-21 08:35:00|4404.3|4395.5|4406|4397.3|4406|4397.3|4402|4393.3|27
1650530400000|2022-04-21 08:40:00|4406.3|4397.5|4404.8|4396|4407|4398.3|4404.3|4395.5|27
1650530700000|2022-04-21 08:45:00|4404.5|4395.8|4408.3|4399.5|4409.3|4400.5|4404.3|4395.5|21
1650531000000|2022-04-21 08:50:00|4408.8|4400|4411.8|4403|4413.8|4405|4408.8|4400|37
1650531300000|2022-04-21 08:55:00|4411.5|4402.8|4413.3|4404.5|4414|4405.3|4409.8|4401|16
1650531600000|2022-04-21 09:00:00|4413|4404.3|4408.5|4399.8|4413|4404.3|4408.5|4399.8|20
1650531900000|2022-04-21 09:05:00|4407.8|4399|4408.3|4399.5|4408.3|4399.5|4406.3|4397.5|12
1650532200000|2022-04-21 09:10:00|4408|4399.3|4405.8|4397|4412|4403.3|4405.8|4397|39
1650532500000|2022-04-21 09:15:00|4406|4397.3|4407|4398.3|4408.5|4399.8|4405.5|4396.8|23
1650532800000|2022-04-21 09:20:00|4406.5|4397.8|4407.5|4398.8|4408|4399.3|4406|4397.3|11
1650533100000|2022-04-21 09:25:00|4407.8|4399|4405.5|4396.8|4407.8|4399|4404.8|4396|12
1650533400000|2022-04-21 09:30:00|4406.8|4398|4411.3|4402.5|4412.5|4403.8|4406.8|4398|19
1650533700000|2022-04-21 09:35:00|4410.5|4401.8|4402.5|4393.8|4410.5|4401.8|4402|4393|23
1650534000000|2022-04-21 09:40:00|4401.8|4393|4401.3|4392.5|4403.5|4394.8|4398|4389.3|24
1650534300000|2022-04-21 09:45:00|4401.5|4392.8|4403|4394.3|4403.8|4395|4401.5|4392.8|17
1650534600000|2022-04-21 09:50:00|4403.3|4394.5|4401|4392.3|4403.5|4394.8|4401|4392.3|18
1650534900000|2022-04-21 09:55:00|4401.5|4392.8|4397.5|4388.8|4402.3|4393.5|4397.3|4388.5|34
1650535200000|2022-04-21 10:00:00|4398|4389.3|4400.8|4392|4401.5|4392.8|4396.5|4387.8|31
1650535500000|2022-04-21 10:05:00|4401.3|4392.5|4402.5|4393.8|4403.3|4394.5|4401.3|4392.5|20
1650535800000|2022-04-21 10:10:00|4402.8|4394|4402|4393.3|4402.8|4394|4400.3|4391.5|18
1650536100000|2022-04-21 10:15:00|4402.3|4393.5|4402.5|4393.8|4403.3|4394.5|4401.5|4392.8|15
1650536400000|2022-04-21 10:20:00|4402.8|4394|4402.5|4393.8|4403|4394.3|4401.5|4392.8|12
1650536700000|2022-04-21 10:25:00|4402.8|4394|4403|4394.3|4403.3|4394.5|4401.8|4393|7
1650537000000|2022-04-21 10:30:00|4402.5|4393.8|4403.5|4394.8|4403.5|4394.8|4401|4392.3|15
1650537300000|2022-04-21 10:35:00|4404|4395.3|4403.5|4394.8|4405.3|4396.5|4403.5|4394.8|11
1650537600000|2022-04-21 10:40:00|4404.8|4396|4405.3|4396.5|4405.3|4396.5|4404.8|4396|4
1650537900000|2022-04-21 10:45:00|4406.3|4397.5|4410.3|4401.5|4413.3|4404.5|4406.3|4397.5|25
1650538200000|2022-04-21 10:50:00|4410.5|4401.8|4413|4404.3|4413.3|4404.5|4410.5|4401.8|25
1650538500000|2022-04-21 10:55:00|4413.3|4404.5|4413|4404.3|4413.8|4405|4413|4404.3|13
1650538800000|2022-04-21 11:00:00|4412|4403.3|4410.5|4401.8|4413.8|4403.5|4410.5|4401.8|18
1650539100000|2022-04-21 11:05:00|4410.8|4402|4411.5|4402.8|4411.8|4403|4410|4401.3|8
1650539400000|2022-04-21 11:10:00|4411|4402.3|4413.3|4404.5|4413.3|4404.5|4410.3|4401.5|11
1650539700000|2022-04-21 11:15:00|4413.5|4404.8|4412.5|4403.8|4416.3|4407.5|4411.5|4402.8|18
1650540000000|2022-04-21 11:20:00|4413|4404.3|4414|4405.3|4414.3|4405.5|4413|4404.3|4
1650540300000|2022-04-21 11:25:00|4414.3|4405.5|4415.8|4407|4415.8|4407|4413.8|4405|14
1650540600000|2022-04-21 11:30:00|4415.5|4406.8|4416.5|4407.8|4416.5|4407.8|4414.3|4405.5|16
1650540900000|2022-04-21 11:35:00|4417|4408.3|4421.5|4412.8|4422.3|4413.5|4417|4408.3|23
1650541200000|2022-04-21 11:40:00|4422|4413.3|4421.5|4412.8|4424|4415.3|4419|4410.3|51
1650541500000|2022-04-21 11:45:00|4422|4413.3|4422|4413.3|4423.5|4414.8|4421|4412.3|15
1650541800000|2022-04-21 11:50:00|4421.8|4413|4422|4413.3|4423.8|4415|4417|4408.3|23
1650542100000|2022-04-21 11:55:00|4421.5|4412.8|4426|4417.3|4426|4417.3|4416.3|4407.5|39
1650542400000|2022-04-21 12:00:00|4426.3|4417.5|4426.8|4418|4428.8|4420|4423|4414.3|29
1650542700000|2022-04-21 12:05:00|4426.5|4417.8|4426.8|4418|4428.8|4420|4426.5|4417.8|10
1650543000000|2022-04-21 12:10:00|4427.3|4418.5|4429.8|4421|4429.8|4421|4424|4415.3|36
1650543300000|2022-04-21 12:15:00|4430.3|4421.5|4426.3|4417.5|4433.3|4424.5|4425.8|4417|38
1650543600000|2022-04-21 12:20:00|4426.5|4417.8|4426|4417.3|4430.8|4422|4424|4415.3|43
1650543900000|2022-04-21 12:25:00|4426.5|4417.8|4426|4417.3|4428.3|4419.5|4422.8|4414|33
1650544200000|2022-04-21 12:30:00|4425.5|4416.8|4424.5|4415.8|4426.8|4418|4421|4412|38
1650544500000|2022-04-21 12:35:00|4424.3|4415.5|4421.5|4412.8|4425.3|4416.5|4421.5|4412.8|24
1650544800000|2022-04-21 12:40:00|4421|4412.3|4419|4410.3|4421.5|4412.8|4417.8|4409|25
1650545100000|2022-04-21 12:45:00|4419.8|4411|4420.5|4411.8|4421.5|4412.8|4419.8|4411|21
1650545400000|2022-04-21 12:50:00|4420.3|4411.5|4418|4409.3|4421.5|4412.8|4417.5|4408.8|22
1650545700000|2022-04-21 12:55:00|4418.5|4409.8|4420.5|4411.8|4421.8|4413|4416.5|4407.8|68
1650546000000|2022-04-21 13:00:00|4420|4411.3|4422.3|4413.5|4426.8|4418|4417.5|4408.8|155
1650546300000|2022-04-21 13:05:00|4421.5|4412.8|4424|4415.3|4425.5|4416.8|4418.5|4409.8|146
1650546600000|2022-04-21 13:10:00|4424.3|4415.5|4428.8|4420|4430.5|4421.8|4420.5|4411.8|117
1650546900000|2022-04-21 13:15:00|4429|4420.3|4426.5|4417.8|4429.5|4420.8|4422.8|4414|82
1650547200000|2022-04-21 13:20:00|4427.3|4418.5|4431.5|4422.8|4431.5|4422.8|4425.8|4417|73
1650547500000|2022-04-21 13:25:00|4432|4423.3|4433.3|4424.5|4434|4425.3|4429.3|4420.5|94
1650547800000|2022-04-21 13:30:00|4433.5|4424.8|4434.3|4425.5|4435.5|4426.8|4431.5|4422.8|32
1650548100000|2022-04-21 13:35:00|4434.5|4425.8|4444.9|4438.9|4458.1|4444.3|4434.3|4425.5|155
1650548400000|2022-04-21 13:40:00|4445.1|4439.1|4442.9|4436.9|4445.1|4439.1|4438.6|4432.6|110
1650548700000|2022-04-21 13:45:00|4442.6|4436.6|4434.1|4428.1|4445.1|4439.1|4433.1|4427.1|120
1650549000000|2022-04-21 13:50:00|4434.4|4428.4|4435.6|4429.6|4439.1|4433.1|4429.1|4423.1|89
1650549300000|2022-04-21 13:55:00|4435.9|4429.9|4436.9|4430.9|4439.4|4433.4|4435.4|4429.4|75
1650549600000|2022-04-21 14:00:00|4437.1|4431.1|4436.1|4430.1|4439|4433|4431.9|4425.9|57
1650549900000|2022-04-21 14:05:00|4436.6|4430.6|4436.9|4430.9|4437.1|4431.1|4434.9|4428.9|41
1650550200000|2022-04-21 14:10:00|4437.1|4431.1|4443.6|4437.6|4446.1|4440.1|4435.9|4429.9|63
1650550500000|2022-04-21 14:15:00|4444.1|4438.1|4448.4|4442.4|4457.9|4451.9|4444.1|4438.1|79
1650550800000|2022-04-21 14:20:00|4448.6|4442.6|4450.4|4444.4|4453.9|4447.9|4447.4|4441.4|100
1650551100000|2022-04-21 14:25:00|4450.9|4444.9|4454.1|4448.1|4454.4|4448.4|4447.6|4441.6|94
1650551400000|2022-04-21 14:30:00|4454.4|4448.4|4454.1|4448.1|4458.4|4452.4|4453.1|4447.1|93
1650551700000|2022-04-21 14:35:00|4452.6|4446.6|4453.1|4447.1|4458.9|4452.9|4450.9|4444.9|26
1650552000000|2022-04-21 14:40:00|4453.4|4447.4|4456.6|4450.6|4458.6|4452.6|4452.9|4446.9|39
1650552300000|2022-04-21 14:45:00|4456.9|4450.9|4458.6|4452.6|4461.6|4455.6|4456.4|4450.4|82
1650552600000|2022-04-21 14:50:00|4459.4|4453.4|4460.6|4454.6|4463.1|4457.1|4458.6|4452.6|159
1650552900000|2022-04-21 14:55:00|4460.4|4454.4|4443.4|4437.4|4461.9|4455.9|4443.4|4437.4|122
1650553200000|2022-04-21 15:00:00|4444.1|4438.1|4444.4|4438.4|4446.5|4440.5|4441.1|4435.1|56
1650553500000|2022-04-21 15:05:00|4444.1|4438.1|4441.9|4435.9|4444.1|4438.1|4441.4|4435.4|20
1650553800000|2022-04-21 15:10:00|4441.6|4435.6|4445.4|4439.4|4446.6|4440.6|4440.4|4434.4|50
1650554100000|2022-04-21 15:15:00|4444.6|4438.6|4449.4|4443.4|4449.6|4443.6|4442.9|4436.9|33
1650554400000|2022-04-21 15:20:00|4449.6|4443.6|4450.9|4444.9|4451.4|4445.4|4445.6|4439.6|31
1650554700000|2022-04-21 15:25:00|4451.4|4445.4|4452.4|4446.4|4453.9|4447.9|4450.6|4444.6|20
1650555000000|2022-04-21 15:30:00|4453.9|4447.9|4448.9|4442.9|4454.1|4448.1|4446.6|4440.6|40
1650555300000|2022-04-21 15:35:00|4448.6|4442.6|4447.4|4441.4|4451.1|4445.1|4446.9|4440.9|38
1650555600000|2022-04-21 15:40:00|4447.1|4441.1|4427.4|4421.4|4448.9|4442.9|4425.9|4419.9|80
1650555900000|2022-04-21 15:45:00|4426.9|4420.9|4435.9|4429.9|4435.9|4429.9|4426.1|4420.1|53
1650556200000|2022-04-21 15:50:00|4435.1|4429.1|4436.6|4430.6|4437|4430.9|4433.1|4427|37
1650556500000|2022-04-21 15:55:00|4436.9|4430.9|4437.6|4431.6|4439.4|4433.4|4435.9|4429.9|34
1650556800000|2022-04-21 16:00:00|4435.9|4429.9|4439.1|4433.1|4439.6|4433.6|4434.4|4428.4|42
1650557100000|2022-04-21 16:05:00|4439.4|4433.4|4435.6|4429.6|4439.9|4433.9|4435.6|4429.6|34
1650557400000|2022-04-21 16:10:00|4434.6|4428.6|4439.9|4433.9|4440.1|4434.1|4434.6|4428.6|17
1650557700000|2022-04-21 16:15:00|4440.1|4434.1|4440.1|4434.1|4440.6|4434.6|4439.9|4433.9|13
1650558000000|2022-04-21 16:20:00|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|4
1650558300000|2022-04-21 16:25:00|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|2
1650558600000|2022-04-21 16:30:00|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|3
1650558900000|2022-04-21 16:35:00|4440.6|4434.6|4442.1|4436.1|4442.4|4436.4|4440.6|4434.6|9
1650559200000|2022-04-21 16:40:00|4441.6|4435.6|4443.4|4437.4|4443.4|4437.4|4441.6|4435.6|21
1650559500000|2022-04-21 16:45:00|4443.1|4437.1|4436.1|4430.1|4443.1|4437.1|4435.6|4429.6|33
1650559800000|2022-04-21 16:50:00|4435.9|4429.9|4435.1|4429.1|4437.6|4431.6|4434.6|4428.6|28
1650560100000|2022-04-21 16:55:00|4437|4427.5|4438.8|4429.3|4438.8|4429.5|4437|4427.5|20
1650585600000|2022-04-22 00:00:00|4451|4432.3|4452.3|4433.5|4455.5|4436.8|4451|4432.3|14
1650585900000|2022-04-22 00:05:00|4452.5|4433.8|4454.5|4435.8|4455.3|4436.5|4452.5|4433.8|6
1650586200000|2022-04-22 00:10:00|4454.3|4435.5|4453.3|4434.5|4454.3|4435.5|4451.8|4433|5
1650586500000|2022-04-22 00:15:00|4454.3|4435.5|4454.3|4435.5|4454.5|4435.8|4453.8|4435|4
1650586800000|2022-04-22 00:20:00|4453.3|4434.5|4450.8|4432|4453.3|4434.5|4449.8|4431|9
1650587100000|2022-04-22 00:25:00|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|1
1650587400000|2022-04-22 00:30:00|4451|4432.3|4449.5|4430.8|4451|4432.3|4449.5|4430.8|3
1650587700000|2022-04-22 00:35:00|4449|4430.3|4447.5|4428.8|4449.8|4431|4447.5|4428.8|4
1650588000000|2022-04-22 00:40:00|4447|4428.3|4447.3|4428.5|4448|4429.3|4445.8|4427|10
1650588300000|2022-04-22 00:45:00|4447.8|4429|4446.3|4427.5|4447.8|4429|4446.3|4427.5|3
1650588600000|2022-04-22 00:50:00|4445.5|4426.8|4445|4426.3|4445.5|4426.8|4443|4424.3|10
1650588900000|2022-04-22 00:55:00|4444.3|4425.5|4446.8|4428|4447.8|4428|4444.3|4425.5|9
1650589200000|2022-04-22 01:00:00|4446|4427.3|4447|4428.3|4451.5|4432.8|4443.8|4425|104
1650589500000|2022-04-22 01:05:00|4447.8|4429|4446.3|4427.5|4448.5|4429.8|4443.3|4424.5|204
1650589800000|2022-04-22 01:10:00|4445.3|4426.5|4440.5|4421.8|4447.3|4428.5|4440.5|4421.8|62
1650590100000|2022-04-22 01:15:00|4439.8|4421|4440.8|4422|4444.5|4425.8|4437.5|4418.8|122
1650590400000|2022-04-22 01:20:00|4441.3|4422.5|4438.3|4419.5|4442.5|4423.8|4438.3|4419.5|29
1650590700000|2022-04-22 01:25:00|4438.5|4419.8|4432.5|4413.8|4438.5|4419.8|4432.3|4413.5|30
1650591000000|2022-04-22 01:30:00|4433.9|4413.9|4440.8|4422|4440.8|4422|4432.3|4413.5|44
1650591300000|2022-04-22 01:35:00|4442|4423.3|4437.8|4419|4442.1|4423.3|4436.8|4418|89
1650591600000|2022-04-22 01:40:00|4437|4418.3|4435|4416.3|4437.5|4418.8|4434|4415.3|29
1650591900000|2022-04-22 01:45:00|4434.3|4415.5|4435|4416.3|4436|4417.3|4433.8|4415|12
1650592200000|2022-04-22 01:50:00|4434.8|4416|4435|4416.3|4436.8|4418|4434.8|4416|15
1650592500000|2022-04-22 01:55:00|4435.8|4417|4435.8|4417|4437.8|4419|4435|4416.3|32
1650592800000|2022-04-22 02:00:00|4436.3|4417.5|4434.5|4415.8|4437|4418.3|4433.8|4414.8|29
1650593100000|2022-04-22 02:05:00|4435|4416.3|4432.8|4414|4435|4416.3|4432.5|4413.8|11
1650593400000|2022-04-22 02:10:00|4433.5|4414.8|4432|4413.3|4434.3|4415.5|4432|4413.3|12
1650593700000|2022-04-22 02:15:00|4433|4414.3|4432.8|4414|4433|4414.3|4432.8|4414|2
1650594000000|2022-04-22 02:20:00|4433.3|4414.5|4433.5|4414.8|4433.5|4414.8|4432.8|4414|4
1650594300000|2022-04-22 02:25:00|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650594600000|2022-04-22 02:30:00|4433.5|4414.8|4434.3|4415.5|4436|4417.3|4433.5|4414.8|16
1650594900000|2022-04-22 02:35:00|4434|4415.3|4433.5|4414.8|4434|4415.3|4433.5|4414.8|3
1650595200000|2022-04-22 02:40:00|4433.3|4414.5|4432.5|4413.8|4434|4415.3|4430.5|4411.8|11
1650595500000|2022-04-22 02:45:00|4433.3|4414.5|4435|4416.3|4435.5|4416.8|4432.3|4413.5|12
1650595800000|2022-04-22 02:50:00|4434.3|4415.5|4429.5|4410.8|4434.3|4415.5|4429.5|4410.8|17
1650596100000|2022-04-22 02:55:00|4430.5|4411.8|4428.8|4410|4432.3|4413.5|4428.8|4410|19
1650596400000|2022-04-22 03:00:00|4429.5|4410.8|4421.8|4403|4429.8|4411|4420.5|4401.8|126
1650596700000|2022-04-22 03:05:00|4421|4402.3|4419.3|4400.5|4423.5|4404.8|4419.3|4400.5|28
1650597000000|2022-04-22 03:10:00|4418.3|4399.5|4419.5|4400.8|4420.3|4401.5|4418.3|4399.5|13
1650597300000|2022-04-22 03:15:00|4419.3|4400.5|4420.5|4401.8|4423|4404.3|4419.3|4400.5|21
1650597600000|2022-04-22 03:20:00|4421.3|4402.5|4416.8|4398|4421.3|4402.5|4416.8|4398|17
1650597900000|2022-04-22 03:25:00|4417.3|4398.5|4413.8|4395|4419.3|4400.5|4413.8|4395|25
1650598200000|2022-04-22 03:30:00|4415|4396.3|4416.3|4397.5|4416.8|4398|4415|4396.3|5
1650598500000|2022-04-22 03:35:00|4416.8|4398|4417.8|4399|4418.3|4399.5|4416|4397.3|10
1650598800000|2022-04-22 03:40:00|4418|4399.3|4417.5|4398.8|4418|4399.3|4417.5|4398.8|2
1650599400000|2022-04-22 03:50:00|4417.3|4398.5|4416|4397.3|4417.3|4398.5|4415.8|4397|4
1650599700000|2022-04-22 03:55:00|4415.8|4397|4415.5|4396.8|4415.8|4397|4415.5|4396.8|2
1650600600000|2022-04-22 04:10:00|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650600900000|2022-04-22 04:15:00|4415.5|4396.8|4415.3|4396.5|4415.5|4396.8|4415.3|4396.5|2
1650601200000|2022-04-22 04:20:00|4415.5|4396.8|4418|4399.3|4418|4399.3|4415.5|4396.8|4
1650601500000|2022-04-22 04:25:00|4417.8|4399|4418.3|4399.5|4418.3|4399.5|4417.8|4399|3
1650601800000|2022-04-22 04:30:00|4417.3|4398.5|4414.5|4395.8|4418.3|4399.5|4414.5|4395.8|13
1650602700000|2022-04-22 04:45:00|4415.5|4396.8|4415.3|4396.5|4415.5|4396.8|4415|4396.3|3
1650603000000|2022-04-22 04:50:00|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603300000|2022-04-22 04:55:00|4414.8|4396|4415|4396.3|4415|4396.3|4414.8|4396|4
1650603600000|2022-04-22 05:00:00|4414.8|4396|4415|4396.3|4415|4396.3|4414.8|4396|2
1650603900000|2022-04-22 05:05:00|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650604200000|2022-04-22 05:10:00|4416.5|4397.8|4416.3|4397.5|4416.5|4397.8|4416|4397.3|3
1650604500000|2022-04-22 05:15:00|4416.5|4397.8|4416|4397.3|4416.5|4397.8|4415.8|4397|3
1650604800000|2022-04-22 05:20:00|4415.8|4397|4416.3|4397.5|4416.3|4397.5|4415.8|4397|3
1650605100000|2022-04-22 05:25:00|4416.5|4397.8|4416|4397.3|4416.5|4397.8|4416|4397.3|3
1650605400000|2022-04-22 05:30:00|4417|4398.3|4420|4401.3|4420|4401.3|4415|4396.3|29
1650605700000|2022-04-22 05:35:00|4421.3|4402.5|4422.5|4403.8|4423|4404.3|4419.3|4400.5|36
1650606000000|2022-04-22 05:40:00|4421.8|4403|4428|4409.3|4430.5|4411.5|4421.8|4403|29
1650606300000|2022-04-22 05:45:00|4426.5|4407.8|4424.8|4406|4429.8|4411|4423.8|4403.8|43
1650606600000|2022-04-22 05:50:00|4425.3|4406.5|4429.8|4411|4431.3|4412.5|4425.3|4406.5|48
1650606900000|2022-04-22 05:55:00|4429|4410.3|4431.8|4413|4433.8|4415|4428.3|4409.5|48
1650607200000|2022-04-22 06:00:00|4432.5|4413.8|4443.8|4425|4446|4426.3|4429.8|4411|80
1650607500000|2022-04-22 06:05:00|4444.5|4425.8|4445.5|4426.8|4446.5|4427.8|4442.8|4424|58
1650607800000|2022-04-22 06:10:00|4444.5|4425.8|4445|4426.3|4445|4426.3|4441.5|4422.8|31
1650608100000|2022-04-22 06:15:00|4444.3|4425.5|4440|4421.3|4445.8|4427|4439.3|4420.5|51
1650608400000|2022-04-22 06:20:00|4439.8|4421|4439|4420.3|4439.8|4421|4437.5|4418.8|10
1650608700000|2022-04-22 06:25:00|4438|4419.3|4438|4419.3|4439.5|4420.8|4436.8|4418|75
1650609000000|2022-04-22 06:30:00|4437|4418.3|4430.5|4411.8|4438.3|4419.5|4429.3|4410.5|181
1650609300000|2022-04-22 06:35:00|4429|4410.3|4437|4418.3|4437|4418.3|4429|4410.3|48
1650609600000|2022-04-22 06:40:00|4436.3|4417.5|4437|4418.3|4437.3|4418.5|4434.5|4415.8|27
1650609900000|2022-04-22 06:45:00|4437.8|4419|4430.3|4411.5|4437.8|4419|4430.3|4411.5|38
1650610200000|2022-04-22 06:50:00|4429.3|4410.5|4415.5|4396.8|4429.3|4410.5|4415.5|4396.8|37
1650610500000|2022-04-22 06:55:00|4409.4|4403.4|4413.6|4407.6|4415.9|4409.9|4409.1|4403.1|80
1650610800000|2022-04-22 07:00:00|4413.9|4407.9|4421.4|4415.4|4429.1|4423.1|4408.9|4402.9|118
1650611100000|2022-04-22 07:05:00|4421.1|4415.1|4429.4|4423.4|4429.9|4423.9|4419.9|4413.9|75
1650611400000|2022-04-22 07:10:00|4429.9|4423.9|4423.9|4417.9|4431.1|4425.1|4416.6|4410.6|117
1650611700000|2022-04-22 07:15:00|4424.1|4418.1|4427.6|4421.6|4428.1|4422.1|4421.4|4415.4|43
1650612000000|2022-04-22 07:20:00|4428.4|4422.4|4416.1|4410.1|4428.9|4422.9|4415.1|4409.1|73
1650612300000|2022-04-22 07:25:00|4416.4|4410.4|4416.4|4410.4|4418.1|4412.1|4416.4|4410.4|15
1650612600000|2022-04-22 07:30:00|4416.6|4410.6|4417.9|4411.9|4420.6|4414.6|4415.6|4409.6|45
1650612900000|2022-04-22 07:35:00|4418.1|4412.1|4416.6|4410.6|4418.6|4412.6|4416.6|4410.6|20
1650613200000|2022-04-22 07:40:00|4416.4|4410.4|4418.6|4412.6|4419.6|4413.6|4413.9|4407.9|22
1650613500000|2022-04-22 07:45:00|4418.4|4412.4|4425.6|4419.6|4427.9|4421.9|4418.4|4412.4|35
1650613800000|2022-04-22 07:50:00|4425.4|4419.4|4427.9|4421.9|4428.1|4422.1|4424.6|4418.6|24
1650614100000|2022-04-22 07:55:00|4428.1|4422.1|4437.1|4431.1|4437.1|4431.1|4428.1|4422.1|36
1650614400000|2022-04-22 08:00:00|4438.6|4432.6|4450.5|4438|4455.9|4449.9|4437.4|4431.4|127
1650614700000|2022-04-22 08:05:00|4451|4438.5|4451.3|4438.8|4453.8|4441.3|4446.5|4434|42
1650615000000|2022-04-22 08:10:00|4451.8|4439.3|4469|4456.5|4469.5|4457|4451.8|4439.3|41
1650615300000|2022-04-22 08:15:00|4470.8|4458.3|4478.5|4466|4487.5|4474.8|4470|4457.5|52
1650615600000|2022-04-22 08:20:00|4478.8|4466.3|4476|4463.5|4479.8|4467.3|4475.3|4462.8|28
1650615900000|2022-04-22 08:25:00|4475.5|4463|4475.8|4461.5|4477.5|4465|4473.5|4461|29
1650616200000|2022-04-22 08:30:00|4474.8|4462.3|4474|4461.5|4480|4467.3|4473.3|4460.8|46
1650616500000|2022-04-22 08:35:00|4473.3|4460.8|4465|4452.5|4474.8|4462.3|4465|4452.5|31
1650616800000|2022-04-22 08:40:00|4464.5|4452|4467.3|4454.8|4468.3|4455.8|4457.5|4443|60
1650617100000|2022-04-22 08:45:00|4467|4454.5|4467.3|4454.8|4467.8|4455.3|4466.8|4454.3|8
1650617400000|2022-04-22 08:50:00|4466.8|4454.3|4461|4448.5|4470.5|4458|4457.3|4444.8|38
1650617700000|2022-04-22 08:55:00|4460.5|4448|4460.5|4448|4461|4448.5|4457.5|4445|29
1650618000000|2022-04-22 09:00:00|4459.8|4447.3|4459.3|4446.8|4460.3|4447.8|4452.5|4440|43
1650618300000|2022-04-22 09:05:00|4459.8|4447.3|4450.3|4437.8|4460|4447.5|4450|4436.8|52
1650618600000|2022-04-22 09:10:00|4450.8|4438.3|4446.5|4434|4450.8|4438.3|4444.8|4432.3|26
1650618900000|2022-04-22 09:15:00|4446|4433.5|4448.5|4436|4449.8|4437.3|4443.8|4431.3|30
1650619200000|2022-04-22 09:20:00|4449|4436.5|4449.8|4437.3|4450|4437.5|4445|4432.5|28
1650619500000|2022-04-22 09:25:00|4449.5|4437|4449.5|4437|4450|4437.5|4448.5|4436|41
1650619800000|2022-04-22 09:30:00|4450|4437.5|4449.5|4437|4450|4437.5|4445|4432.5|31
1650620100000|2022-04-22 09:35:00|4450|4437.5|4448.8|4436.3|4455|4441.3|4447.5|4435|27
1650620400000|2022-04-22 09:40:00|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650620700000|2022-04-22 09:45:00|4447|4434.5|4450.3|4437.8|4453.8|4441.3|4445.8|4433.3|32
1650621000000|2022-04-22 09:50:00|4448.3|4435.8|4460.3|4447.8|4460.5|4447.8|4448.3|4435.8|25
1650621300000|2022-04-22 09:55:00|4461|4448.5|4465.5|4453|4472|4459.3|4460.3|4447|37
1650621600000|2022-04-22 10:00:00|4466|4453.5|4454|4441.5|4472|4459.5|4453|4440.5|49
1650621900000|2022-04-22 10:05:00|4453.5|4441|4455.8|4443.3|4455.8|4443.3|4452.3|4439.8|17
1650622200000|2022-04-22 10:10:00|4456|4443.5|4453|4440.5|4458.8|4446.3|4452.3|4439.8|26
1650622500000|2022-04-22 10:15:00|4453.3|4440.8|4445.5|4433|4453.3|4440.8|4444.8|4432.3|27
1650622800000|2022-04-22 10:20:00|4445.8|4433.3|4439.5|4427|4446|4433.5|4439.5|4427|16
1650623100000|2022-04-22 10:25:00|4438.3|4425.8|4444|4431.5|4446.5|4434|4438.3|4425.8|41
1650623400000|2022-04-22 10:30:00|4443.5|4431|4442.8|4430.3|4445.3|4432.8|4442.3|4429.8|27
1650623700000|2022-04-22 10:35:00|4442.3|4429.8|4444.8|4432.3|4445.3|4432.8|4440.8|4428.3|15
1650624000000|2022-04-22 10:40:00|4445.5|4433|4444.8|4432.3|4445.5|4433|4443.8|4431.3|18
1650624300000|2022-04-22 10:45:00|4444.3|4431.8|4444.3|4431.8|4444.8|4432.3|4443.3|4430.8|14
1650624600000|2022-04-22 10:50:00|4443.8|4431.3|4443.5|4431|4444|4431.5|4441.8|4429.3|12
1650624900000|2022-04-22 10:55:00|4443|4430.5|4445.3|4432.8|4446.3|4433.8|4443|4430.5|15
1650625200000|2022-04-22 11:00:00|4445.8|4433.3|4447.5|4435|4447.5|4435|4445|4432.5|33
1650625500000|2022-04-22 11:05:00|4448|4435.5|4448|4435.5|4448.3|4435.8|4447|4434.5|14
1650625800000|2022-04-22 11:10:00|4448.5|4436|4454.3|4441.8|4459.5|4447|4448.5|4436|32
1650626100000|2022-04-22 11:15:00|4455.3|4442.8|4458.3|4445.8|4458.3|4445.8|4454.5|4442|22
1650626400000|2022-04-22 11:20:00|4459.3|4446.8|4457.5|4445|4460.5|4448|4456.8|4444.3|36
1650626700000|2022-04-22 11:25:00|4457.8|4445.3|4467|4454.5|4467|4454.5|4457.8|4445.3|21
1650627000000|2022-04-22 11:30:00|4467.5|4455|4465|4452.5|4467.8|4455.3|4463.8|4451.3|29
1650627300000|2022-04-22 11:35:00|4464.5|4452|4462.3|4449.8|4464.8|4452.3|4460|4447|41
1650627600000|2022-04-22 11:40:00|4462.8|4450.3|4464.5|4452|4465|4452.5|4462.8|4450.3|16
1650627900000|2022-04-22 11:45:00|4464|4451.5|4464.5|4452|4465|4452.5|4462.3|4449|36
1650628200000|2022-04-22 11:50:00|4465|4452.5|4456.5|4444|4465|4452.5|4455.5|4442.8|55
1650628500000|2022-04-22 11:55:00|4456|4443.5|4460.3|4447.8|4463.5|4450.5|4455.5|4443|26
1650628800000|2022-04-22 12:00:00|4459|4446.5|4460.8|4448.3|4462|4449.5|4456.8|4443.8|43
1650629100000|2022-04-22 12:05:00|4461.8|4449.3|4460.8|4448.3|4463|4450.5|4459.5|4447|21
1650629400000|2022-04-22 12:10:00|4461.3|4448.8|4463|4450.5|4463.8|4451.3|4461|4448.5|30
1650629700000|2022-04-22 12:15:00|4462.5|4450|4462|4449.5|4466.5|4454|4458.3|4445.8|51
1650630000000|2022-04-22 12:20:00|4460.8|4448.3|4458.8|4446.3|4462.8|4450.3|4457|4444.5|23
1650630300000|2022-04-22 12:25:00|4458.3|4445.8|4457.3|4444.8|4459|4446.5|4455.8|4443.3|27
1650630600000|2022-04-22 12:30:00|4456.8|4444.3|4463.8|4451.3|4463.8|4451.3|4456.8|4444.3|36
1650630900000|2022-04-22 12:35:00|4464|4451.5|4460.3|4447.8|4465.3|4452.8|4459.8|4447.3|37
1650631200000|2022-04-22 12:40:00|4459.8|4447.3|4458.8|4446.3|4459.8|4447.3|4456.8|4444.3|18
1650631500000|2022-04-22 12:45:00|4459.8|4447.3|4457.5|4445|4459.8|4447.3|4457|4444.5|24
1650631800000|2022-04-22 12:50:00|4456.5|4443.5|4458.3|4445.8|4458.8|4446.3|4455|4442.5|44
1650632100000|2022-04-22 12:55:00|4458.8|4446.3|4457.5|4445|4461.3|4448.8|4455.3|4442.8|56
1650632400000|2022-04-22 13:00:00|4457|4444.5|4437.5|4425|4459|4446.5|4437.5|4425|249
1650632700000|2022-04-22 13:05:00|4436.3|4423.8|4437.3|4424.8|4444.5|4432|4431.8|4419.3|118
1650633000000|2022-04-22 13:10:00|4436.8|4424.3|4428.8|4416.3|4440.8|4428.3|4426.5|4413.8|65
1650633300000|2022-04-22 13:15:00|4427.8|4415.3|4424.3|4411.8|4429.8|4417.3|4422.5|4410|34
1650633600000|2022-04-22 13:20:00|4423.3|4410.8|4425.3|4412.8|4425.5|4413|4422.8|4410.3|33
1650633900000|2022-04-22 13:25:00|4425.8|4413.3|4434.5|4422|4436.5|4424|4425.8|4413.3|77
1650634200000|2022-04-22 13:30:00|4437.5|4425|4422.3|4409.8|4437.5|4425|4422.3|4409.8|50
1650634500000|2022-04-22 13:35:00|4422.8|4410.3|4427.5|4415|4430.5|4418|4417.8|4405.3|59
1650634800000|2022-04-22 13:40:00|4426.8|4414.3|4432.5|4420|4437|4424.5|4425|4412.3|68
1650635100000|2022-04-22 13:45:00|4433.5|4421|4437.5|4425|4437.5|4425|4428.8|4416.3|51
1650635400000|2022-04-22 13:50:00|4438|4425.5|4435.8|4423.3|4440.8|4428.3|4435.3|4422.8|75
1650635700000|2022-04-22 13:55:00|4435|4422.5|4433|4420.5|4435.5|4423|4430.3|4417.8|41
1650636000000|2022-04-22 14:00:00|4432.5|4420|4431.5|4419|4433.5|4421|4425.3|4412.8|65
1650636300000|2022-04-22 14:05:00|4431|4418.5|4422.8|4410.3|4434.8|4422.3|4422.8|4410.3|52
1650636600000|2022-04-22 14:10:00|4424|4411.5|4425|4412.5|4425.5|4413|4421.3|4408.8|86
1650636900000|2022-04-22 14:15:00|4426|4413.5|4430.8|4418.3|4431.5|4419|4424.5|4412|73
1650637200000|2022-04-22 14:20:00|4430|4417.5|4428|4415.5|4430.3|4417.8|4426.8|4414.3|67
1650637500000|2022-04-22 14:25:00|4429.8|4415.8|4434.3|4421.8|4437.5|4425|4427.5|4415|85
1650637800000|2022-04-22 14:30:00|4434.8|4422.3|4439|4426.5|4441.3|4428.8|4434.8|4422.3|98
1650638100000|2022-04-22 14:35:00|4439.5|4427|4431.8|4419.3|4439.5|4427|4431|4418.5|47
1650638400000|2022-04-22 14:40:00|4432.8|4420.3|4427.3|4414.8|4432.8|4420.3|4424|4411.5|42
1650638700000|2022-04-22 14:45:00|4427.8|4415.3|4437.8|4425.3|4438.3|4425.8|4427.8|4415.3|74
1650639000000|2022-04-22 14:50:00|4438.3|4425.8|4435|4422.5|4444|4431.5|4433.8|4421.3|145
1650639300000|2022-04-22 14:55:00|4436|4423.5|4445.5|4430.5|4446.3|4433.8|4434.3|4421.8|123
1650639600000|2022-04-22 15:00:00|4444.8|4430.8|4437.5|4425|4453.5|4440|4437.5|4425|86
1650639900000|2022-04-22 15:05:00|4437|4424.5|4432.8|4420.3|4437|4424.5|4430.8|4418.3|52
1650640200000|2022-04-22 15:10:00|4434|4421.5|4427.5|4415|4434.5|4422|4427.5|4415|70
1650640500000|2022-04-22 15:15:00|4427|4414.5|4419|4406.5|4427|4414.5|4418.5|4406|77
1650640800000|2022-04-22 15:20:00|4419.5|4407|4418.3|4405.8|4420.8|4408.3|4416.5|4404|78
1650641100000|2022-04-22 15:25:00|4418.8|4406.3|4420.8|4408.3|4421.8|4409.3|4417.3|4404.8|47
1650641400000|2022-04-22 15:30:00|4421.5|4409|4417.8|4405.3|4424|4411.5|4417.3|4404.8|63
1650641700000|2022-04-22 15:35:00|4417.3|4404.8|4407.3|4394.8|4417.3|4404.8|4406.5|4393.3|159
1650642000000|2022-04-22 15:40:00|4406.8|4394.3|4404.3|4391.8|4414.8|4402.3|4403.8|4391.3|197
1650642300000|2022-04-22 15:45:00|4405.3|4392.8|4404.3|4391.8|4405.5|4392.8|4401.5|4389|65
1650642600000|2022-04-22 15:50:00|4404.5|4392|4402.8|4390.3|4408|4395.5|4401.8|4389.3|61
1650642900000|2022-04-22 15:55:00|4402.3|4389.8|4398.3|4385.8|4406|4393.5|4398.3|4385.8|55
1650643200000|2022-04-22 16:00:00|4397.5|4385|4385.3|4372.8|4399.5|4387|4378.3|4365.8|223
1650643500000|2022-04-22 16:05:00|4385.8|4373.3|4390.8|4378.3|4390.8|4378.3|4379.8|4367.3|84
1650643800000|2022-04-22 16:10:00|4390.3|4377.8|4391.3|4378.8|4393.3|4379.3|4386|4372.8|47
1650644100000|2022-04-22 16:15:00|4390.8|4378.3|4386|4373.3|4392.3|4379.8|4386|4373.3|70
1650644400000|2022-04-22 16:20:00|4386.3|4373.8|4376.8|4364.3|4388.8|4376.3|4376.5|4363|113
1650644700000|2022-04-22 16:25:00|4376.3|4363.8|4379.3|4366.8|4386.3|4373.8|4376.3|4362.8|78
1650645000000|2022-04-22 16:30:00|4379.8|4367.3|4387.8|4375.3|4388.5|4376|4379.5|4367|51
1650645300000|2022-04-22 16:35:00|4385.8|4373.3|4385|4372.5|4386.3|4373.8|4379.5|4367|72
1650645600000|2022-04-22 16:40:00|4384.5|4372|4382.5|4370|4385.5|4373|4379.3|4366.8|41
1650645900000|2022-04-22 16:45:00|4382.8|4370.3|4381.5|4369|4382.8|4370.3|4377.5|4365|27
1650646200000|2022-04-22 16:50:00|4381|4368.5|4386.5|4374|4387.3|4374.8|4381|4368.5|23
1650646500000|2022-04-22 16:55:00|4390|4371.3|4390.8|4372|4391|4372.3|4390|4371.3|8
1650844800000|2022-04-25 00:00:00|4399|4379|4413.5|4393.5|4414|4394|4399|4379|3
1650845100000|2022-04-25 00:05:00|4412.5|4392.5|4408.1|4388.1|4413.3|4393.3|4407.6|4387.6|7
1650845400000|2022-04-25 00:10:00|4406.8|4386.8|4409|4389|4409|4389|4406.8|4386.8|8
1650845700000|2022-04-25 00:15:00|4410.3|4390.3|4407.8|4387.8|4412.5|4392.5|4407.8|4387.8|20
1650846000000|2022-04-25 00:20:00|4405.8|4385.8|4404.9|4384.9|4407.6|4387.6|4402.8|4382.8|28
1650846300000|2022-04-25 00:25:00|4404|4384|4402.8|4382.8|4405.6|4385.6|4402.8|4382.8|9
1650846600000|2022-04-25 00:30:00|4403.3|4383.3|4402.5|4382.5|4404.8|4384.8|4401.8|4381.8|10
1650846900000|2022-04-25 00:35:00|4403.3|4383.3|4403.9|4383.9|4406.8|4386.8|4401.8|4381.8|15
1650847200000|2022-04-25 00:40:00|4403|4383|4404.8|4384.8|4406.5|4386.5|4403|4383|14
1650847500000|2022-04-25 00:45:00|4404.5|4384.5|4405.8|4385.8|4406.3|4386.3|4404.5|4384.5|7
1650847800000|2022-04-25 00:50:00|4407.3|4387.3|4406.3|4386.3|4407.3|4387.3|4406.3|4386.3|3
1650848100000|2022-04-25 00:55:00|4404.6|4384.6|4402.5|4382.5|4404.6|4384.6|4399.5|4379.5|10
1650848400000|2022-04-25 01:00:00|4403.8|4383.8|4392.8|4372.8|4405.3|4385.3|4392|4372|76
1650848700000|2022-04-25 01:05:00|4392.5|4372.5|4382.5|4362.5|4392.5|4372.5|4378|4358|59
1650849000000|2022-04-25 01:10:00|4383.8|4363.8|4383.3|4363.3|4385.3|4365.3|4376.3|4356.3|63
1650849300000|2022-04-25 01:15:00|4382|4362|4377.8|4357.8|4384.3|4364.3|4377.8|4357.8|10
1650849600000|2022-04-25 01:20:00|4378.3|4358.3|4371.8|4351.8|4378.3|4358.3|4371|4351|14
1650849900000|2022-04-25 01:25:00|4370.5|4350.5|4367.3|4347.3|4370.5|4350.5|4362.3|4342.3|17
1650850200000|2022-04-25 01:30:00|4369.1|4349.1|4359|4339|4372.8|4352.8|4359|4339|103
1650850500000|2022-04-25 01:35:00|4360.3|4340.3|4359.8|4339.8|4364.8|4344.8|4355.8|4335.8|34
1650850800000|2022-04-25 01:40:00|4360|4340|4354.8|4334.8|4360|4340|4351.8|4331.8|15
1650851100000|2022-04-25 01:45:00|4355.5|4335.5|4350.5|4330.5|4356|4336|4350|4330|17
1650851400000|2022-04-25 01:50:00|4351.8|4331.8|4351.5|4331.5|4353.8|4333.8|4350.8|4330.8|32
1650851700000|2022-04-25 01:55:00|4353|4333|4349.8|4329.8|4354.3|4334.3|4349.8|4329.8|19
1650852000000|2022-04-25 02:00:00|4348.3|4328.3|4341|4321|4352.5|4332.5|4339.3|4319.3|20
1650852300000|2022-04-25 02:05:00|4339.5|4319.5|4333.5|4313.5|4339.5|4319.5|4329.5|4309.5|32
1650852600000|2022-04-25 02:10:00|4332|4312|4323.5|4303.5|4332|4312|4323.5|4303.5|16
1650852900000|2022-04-25 02:15:00|4323.6|4303.6|4324.3|4304.3|4324.9|4304.9|4320.8|4300.8|23
1650853200000|2022-04-25 02:20:00|4323.3|4303.3|4326.8|4306.8|4331|4311|4323.3|4303.3|81
1650853500000|2022-04-25 02:25:00|4328|4308|4328.8|4308.8|4331|4311|4327.8|4307.8|34
1650853800000|2022-04-25 02:30:00|4330|4310|4328.8|4308.8|4330.5|4310.5|4328|4308|10
1650854100000|2022-04-25 02:35:00|4330.8|4310.8|4329|4309|4330.8|4310.8|4328.3|4308.3|21
1650854400000|2022-04-25 02:40:00|4328.5|4308.5|4335.3|4315.3|4335.8|4315.8|4328.3|4308.3|14
1650854700000|2022-04-25 02:45:00|4334.8|4314.8|4331.8|4311.8|4335.6|4315.6|4330.8|4310.8|20
1650855000000|2022-04-25 02:50:00|4333|4313|4327.6|4307.6|4333|4313|4327.6|4307.6|37
1650855300000|2022-04-25 02:55:00|4328.9|4308.9|4325.8|4305.8|4331.5|4311.5|4325.8|4305.8|13
1650855600000|2022-04-25 03:00:00|4328.1|4308.1|4335.5|4315.5|4335.5|4315.5|4327.4|4307.4|16
1650855900000|2022-04-25 03:05:00|4334|4314|4345|4325|4345|4325|4334|4314|13
1650856200000|2022-04-25 03:10:00|4343.5|4323.5|4351.1|4331.1|4351.1|4331.1|4342.4|4322.4|23
1650856500000|2022-04-25 03:15:00|4350|4330|4348.5|4328.5|4350|4330|4348.5|4328.5|6
1650856800000|2022-04-25 03:20:00|4348|4328|4348.3|4328.3|4352.3|4332.3|4347.8|4327.8|8
1650857100000|2022-04-25 03:25:00|4348.5|4328.5|4352|4332|4352|4332|4347.5|4327.5|7
1650857400000|2022-04-25 03:30:00|4351.8|4331.8|4350|4330|4351.8|4331.8|4349.5|4329.5|6
1650857700000|2022-04-25 03:35:00|4351.3|4331.3|4351.3|4331.3|4351.5|4331.5|4351.3|4331.3|3
1650858000000|2022-04-25 03:40:00|4351|4331|4351|4331|4351.8|4331.8|4351|4331|5
1650858300000|2022-04-25 03:45:00|4350.8|4330.8|4351|4331|4351|4331|4350.8|4330.8|2
1650858600000|2022-04-25 03:50:00|4350.8|4330.8|4351|4331|4351.3|4331.3|4350.8|4330.8|3
1650858900000|2022-04-25 03:55:00|4350.5|4330.5|4350.8|4330.8|4350.8|4330.8|4350.5|4330.5|2
1650859200000|2022-04-25 04:00:00|4351.3|4331.3|4349.5|4329.5|4351.3|4331.3|4349.5|4329.5|4
1650859500000|2022-04-25 04:05:00|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|1
1650859800000|2022-04-25 04:10:00|4349.8|4329.8|4347.5|4327.5|4351|4331|4347.5|4327.5|6
1650860100000|2022-04-25 04:15:00|4348.3|4328.3|4349.5|4329.5|4349.8|4329.8|4348.3|4328.3|4
1650860400000|2022-04-25 04:20:00|4349|4329|4347.8|4327.8|4349|4329|4347.8|4327.8|3
1650860700000|2022-04-25 04:25:00|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861000000|2022-04-25 04:30:00|4347.8|4327.8|4347.5|4327.5|4348.8|4328.8|4346.5|4326.5|6
1650861300000|2022-04-25 04:35:00|4348|4328|4349.5|4329.5|4349.5|4329.5|4347|4327|12
1650861600000|2022-04-25 04:40:00|4350.8|4330.8|4347.3|4327.3|4350.8|4330.8|4347.3|4327.3|6
1650861900000|2022-04-25 04:45:00|4346.5|4326.5|4345|4325|4346.8|4326.8|4345|4325|6
1650862200000|2022-04-25 04:50:00|4346|4326|4346.8|4326.8|4346.8|4326.8|4344.8|4324.8|3
1650862500000|2022-04-25 04:55:00|4346.5|4326.5|4345.8|4325.8|4346.9|4326.9|4344.5|4324.5|6
1650862800000|2022-04-25 05:00:00|4345.5|4325.5|4345.5|4325.5|4345.8|4325.8|4345.5|4325.5|3
1650863100000|2022-04-25 05:05:00|4344.5|4324.5|4345|4325|4345|4325|4344.5|4324.5|3
1650863400000|2022-04-25 05:10:00|4344.5|4324.5|4343.5|4323.5|4344.5|4324.5|4343.5|4323.5|2
1650863700000|2022-04-25 05:15:00|4345.3|4325.3|4347.3|4327.3|4347.3|4327.3|4344.5|4324.5|5
1650864000000|2022-04-25 05:20:00|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650864300000|2022-04-25 05:25:00|4347.8|4327.8|4345|4325|4347.8|4327.8|4344.5|4324.5|5
1650864600000|2022-04-25 05:30:00|4345.4|4325.4|4342.5|4322.5|4346.8|4326.8|4342.5|4322.5|10
1650864900000|2022-04-25 05:35:00|4341.8|4321.8|4338|4318|4342.8|4322.8|4337.8|4317.8|12
1650865200000|2022-04-25 05:40:00|4337|4317|4326.5|4306.5|4337|4317|4325.4|4305.4|10
1650865500000|2022-04-25 05:45:00|4325.3|4305.3|4329.9|4309.9|4335.3|4315.3|4325.3|4305.3|34
1650865800000|2022-04-25 05:50:00|4327.3|4307.3|4325.8|4305.8|4327.3|4307.3|4325.8|4305.8|5
1650866100000|2022-04-25 05:55:00|4326.3|4306.3|4325.5|4305.5|4326.3|4306.3|4325.5|4305.5|3
1650866400000|2022-04-25 06:00:00|4325.8|4305.8|4323.8|4303.8|4326.9|4306.9|4323.8|4303.8|16
1650866700000|2022-04-25 06:05:00|4324|4304|4328|4308|4328|4308|4324|4304|6
1650867000000|2022-04-25 06:10:00|4327.5|4307.5|4316|4296|4327.5|4307.5|4316|4296|14
1650867300000|2022-04-25 06:15:00|4315|4295|4315.5|4295.5|4317.3|4297.3|4314.3|4294.3|10
1650867600000|2022-04-25 06:20:00|4314.5|4294.5|4313.8|4293.8|4314.8|4294.8|4311.8|4291.8|7
1650867900000|2022-04-25 06:25:00|4314|4294|4320|4300|4320|4300|4314|4294|6
1650868200000|2022-04-25 06:30:00|4321.5|4301.5|4322|4302|4326.5|4306.5|4321.5|4301.5|14
1650868500000|2022-04-25 06:35:00|4320.8|4300.8|4326.8|4306.8|4326.8|4306.8|4320.8|4300.8|11
1650868800000|2022-04-25 06:40:00|4326|4306|4325|4305|4326.5|4306.5|4325|4305|5
1650869100000|2022-04-25 06:45:00|4324.5|4304.5|4327.8|4307.8|4328.3|4308.3|4321.9|4301.9|27
1650869400000|2022-04-25 06:50:00|4326.5|4306.5|4322.9|4302.9|4328.8|4308.8|4321.1|4301.1|20
1650869700000|2022-04-25 06:55:00|4319.8|4307.3|4316.3|4303.8|4325.8|4313.3|4315.3|4302.8|101
1650870000000|2022-04-25 07:00:00|4315.8|4303.3|4312.5|4300|4319|4305.3|4307.8|4295.3|43
1650870300000|2022-04-25 07:05:00|4312.3|4299.8|4325.5|4313|4331.5|4319|4311.8|4299.3|55
1650870600000|2022-04-25 07:10:00|4327.5|4314.5|4326|4313.5|4329.3|4316.8|4326|4313.5|17
1650870900000|2022-04-25 07:15:00|4325.8|4313.3|4327|4314.5|4327.5|4315|4318|4305.5|50
1650871200000|2022-04-25 07:20:00|4327.5|4315|4314.8|4302.3|4329.3|4315.3|4314.8|4302.3|40
1650871500000|2022-04-25 07:25:00|4313|4300.5|4317.3|4304.8|4319|4306.5|4312|4299.5|35
1650871800000|2022-04-25 07:30:00|4317.8|4305.3|4330|4317.5|4333|4320.5|4317.3|4304.8|30
1650872100000|2022-04-25 07:35:00|4330.5|4318|4332.8|4320.3|4340.3|4327|4325.5|4313|32
1650872400000|2022-04-25 07:40:00|4332.3|4319.8|4323.3|4310.8|4332.3|4319.8|4320.8|4307|31
1650872700000|2022-04-25 07:45:00|4323|4310.5|4319.5|4307|4323|4310.5|4317|4304.5|23
1650873000000|2022-04-25 07:50:00|4319|4306.5|4311.8|4299.3|4319|4306.5|4309.8|4296.3|26
1650873300000|2022-04-25 07:55:00|4312.3|4299.8|4312|4299.5|4319.3|4306.8|4310.5|4298|29
1650873600000|2022-04-25 08:00:00|4311.5|4299|4263|4248|4316.5|4302.3|4263|4248|62
1650873900000|2022-04-25 08:05:00|4263.5|4248.3|4283.3|4270.8|4283.3|4270.8|4263.5|4248.3|46
1650874200000|2022-04-25 08:10:00|4283.5|4271|4284.3|4271.8|4286.8|4274.3|4282|4269.5|34
1650874500000|2022-04-25 08:15:00|4283.8|4271.3|4274.5|4262|4286.3|4272.8|4271.8|4258.5|39
1650874800000|2022-04-25 08:20:00|4274|4261.5|4238.3|4223.3|4274|4261.5|4234.8|4222.3|46
1650875100000|2022-04-25 08:25:00|4239|4224|4204.5|4192|4243|4230|4196.8|4182.8|106
1650875400000|2022-04-25 08:30:00|4204|4191.5|4198|4185.5|4205|4192.5|4187|4174.3|99
1650875700000|2022-04-25 08:35:00|4196.5|4184|4187.5|4175|4196.5|4184|4177|4160.8|90
1650876000000|2022-04-25 08:40:00|4188|4175.5|4168.3|4155.8|4192|4177.8|4167.8|4155.3|59
1650876300000|2022-04-25 08:45:00|4167.8|4155.3|4167.8|4155.3|4169.3|4155.8|4160.3|4147.8|78
1650876600000|2022-04-25 08:50:00|4166.8|4154.3|4160.8|4148.3|4178.3|4165.8|4160.8|4148.3|70
1650876900000|2022-04-25 08:55:00|4160.5|4148|4173|4160.5|4175|4162.5|4160|4147.5|46
1650877200000|2022-04-25 09:00:00|4173.5|4161|4173.8|4161.3|4176|4163.5|4172.8|4160.3|25
1650877500000|2022-04-25 09:05:00|4174.3|4161.8|4185|4172.5|4186.3|4173.8|4174.3|4161.8|34
1650877800000|2022-04-25 09:10:00|4185.5|4173|4185.3|4172.8|4187.5|4175|4185.3|4172.8|18
1650878100000|2022-04-25 09:15:00|4184.3|4171.8|4189.8|4177.3|4190.8|4178.3|4184.3|4171.8|16
1650878400000|2022-04-25 09:20:00|4189.3|4176.8|4190|4177.5|4196|4182.8|4182.8|4166.5|44
1650878700000|2022-04-25 09:25:00|4190.5|4178|4187.8|4175.3|4194|4181.5|4178.3|4165|66
1650879000000|2022-04-25 09:30:00|4187|4174.5|4192.5|4180|4194.3|4180.8|4187|4174.5|23
1650879300000|2022-04-25 09:35:00|4193|4180.5|4196|4183.5|4196.5|4184|4193|4180.5|12
1650879600000|2022-04-25 09:40:00|4195.5|4183|4196.3|4183.8|4198.8|4186.3|4195.5|4183|13
1650879900000|2022-04-25 09:45:00|4196.8|4184.3|4201.5|4189|4201.5|4189|4196.8|4184.3|21
1650880200000|2022-04-25 09:50:00|4200.3|4187.8|4197.5|4185|4200.3|4187.8|4190.3|4177.3|16
1650880500000|2022-04-25 09:55:00|4197|4184.5|4195.8|4183.3|4200.8|4187|4195.8|4183.3|21
1650880800000|2022-04-25 10:00:00|4194.3|4181.5|4195.3|4182.8|4195.5|4182.8|4191.5|4179|24
1650881100000|2022-04-25 10:05:00|4194.8|4182.3|4192.5|4180|4194.8|4182.3|4192|4179.5|15
1650881400000|2022-04-25 10:10:00|4191.8|4179.3|4201.3|4188.8|4201.8|4189.3|4191|4178.5|29
1650881700000|2022-04-25 10:15:00|4201.8|4189.3|4209|4196.5|4209.5|4197|4201.8|4189.3|32
1650882000000|2022-04-25 10:20:00|4208.8|4196.3|4204.5|4192|4209.3|4196.8|4204.5|4192|17
1650882300000|2022-04-25 10:25:00|4203.8|4191.3|4197|4184.5|4203.8|4191.3|4197|4183.8|23
1650882600000|2022-04-25 10:30:00|4196.8|4181.8|4182.8|4169.3|4196.8|4182|4182.8|4169.3|45
1650882900000|2022-04-25 10:35:00|4182|4169.5|4182.8|4170.3|4183.8|4171.3|4180|4167.5|16
1650883200000|2022-04-25 10:40:00|4182.3|4169.8|4178.8|4166.3|4182.8|4170.3|4177.8|4165.3|21
1650883500000|2022-04-25 10:45:00|4179.5|4167|4177.5|4165|4181|4168.5|4176.5|4164|26
1650883800000|2022-04-25 10:50:00|4177|4164.5|4177.5|4165|4181.8|4169.3|4175.8|4163.3|23
1650884100000|2022-04-25 10:55:00|4177.8|4165.3|4180.5|4168|4181|4168.5|4175|4162.5|27
1650884400000|2022-04-25 11:00:00|4180|4167.5|4183.5|4171|4186.3|4173.8|4180|4167.5|25
1650884700000|2022-04-25 11:05:00|4183|4170.5|4184.5|4172|4185|4172.5|4181|4168.5|15
1650885000000|2022-04-25 11:10:00|4185|4172.5|4186.3|4173.8|4190|4177.5|4185|4172.5|21
1650885300000|2022-04-25 11:15:00|4186.5|4174|4185.5|4173|4189.3|4176.8|4185.5|4173|11
1650885600000|2022-04-25 11:20:00|4187.3|4173.5|4205|4190.3|4208.5|4191.3|4186.3|4173.5|79
1650885900000|2022-04-25 11:25:00|4207.5|4190.5|4225|4212.5|4230|4216.8|4204.3|4190.5|112
1650886200000|2022-04-25 11:30:00|4224|4211.5|4220.8|4208.3|4228.3|4215.8|4213|4200.5|68
1650886500000|2022-04-25 11:35:00|4220|4207.5|4217.3|4204.8|4220|4207.5|4214.5|4202|50
1650886800000|2022-04-25 11:40:00|4219|4205.3|4218|4205.5|4222.8|4210.3|4216.5|4204|56
1650887100000|2022-04-25 11:45:00|4218.5|4206|4214.3|4201.8|4219.5|4207|4214.3|4201.8|51
1650887400000|2022-04-25 11:50:00|4213|4200.5|4218|4205.5|4221.3|4208.8|4213|4200.5|32
1650887700000|2022-04-25 11:55:00|4217.3|4204.8|4224.5|4212|4224.5|4212|4217|4204.3|46
1650888000000|2022-04-25 12:00:00|4223|4210.5|4227.8|4215.3|4228.3|4215.8|4222|4209.5|15
1650888300000|2022-04-25 12:05:00|4228|4215.5|4225|4212.5|4229.5|4217|4222.5|4210|57
1650888600000|2022-04-25 12:10:00|4228.3|4212.8|4226.3|4213.8|4234.5|4221.5|4219.5|4205.5|93
1650888900000|2022-04-25 12:15:00|4225.5|4213|4225|4212.5|4226|4213.5|4224.8|4212.3|16
1650889200000|2022-04-25 12:20:00|4224.5|4212|4214|4201.5|4224.5|4212|4211.3|4198.8|28
1650889500000|2022-04-25 12:25:00|4213.3|4200.8|4198.8|4186.3|4213.3|4200.8|4193.3|4180.8|60
1650889800000|2022-04-25 12:30:00|4199.3|4186.8|4197|4184.5|4206.3|4193.3|4193.8|4180|60
1650890100000|2022-04-25 12:35:00|4196.5|4184|4202|4189.5|4203.3|4190|4192.8|4180.3|38
1650890400000|2022-04-25 12:40:00|4202.5|4190|4206.5|4194|4211.3|4198.8|4202.3|4189.8|37
1650890700000|2022-04-25 12:45:00|4207.5|4195|4203.3|4190.8|4207.5|4195|4200.3|4187.8|35
1650891000000|2022-04-25 12:50:00|4202.8|4190.3|4202|4189.5|4203.3|4190.8|4198|4185.5|22
1650891300000|2022-04-25 12:55:00|4202.3|4189.8|4211.5|4198.5|4211.5|4198.5|4201|4188.5|74
1650891600000|2022-04-25 13:00:00|4212|4199.5|4217.5|4205|4222.5|4210|4210.8|4196|179
1650891900000|2022-04-25 13:05:00|4217|4204.5|4214.3|4201.8|4224|4211.5|4209|4195|184
1650892200000|2022-04-25 13:10:00|4213.3|4200.8|4195.5|4183|4214|4201.5|4195|4182.5|85
1650892500000|2022-04-25 13:15:00|4195|4182.5|4187.5|4175|4198|4185.5|4187|4174.5|144
1650892800000|2022-04-25 13:20:00|4188.3|4175.8|4187.5|4175|4191.8|4178.5|4186.3|4173.8|81
1650893100000|2022-04-25 13:25:00|4188.8|4176.3|4195|4182.5|4202|4185.8|4188|4175.5|49
1650893400000|2022-04-25 13:30:00|4194.5|4182|4196.3|4183.8|4202.3|4189.8|4190.5|4178|91
1650893700000|2022-04-25 13:35:00|4195.8|4183.3|4194.3|4181.8|4197.3|4184.8|4194.3|4181.8|24
1650894000000|2022-04-25 13:40:00|4193.8|4181.3|4187|4174.5|4193.8|4181.3|4187|4174.5|36
1650894300000|2022-04-25 13:45:00|4188|4175.5|4189.5|4177|4196.8|4184.3|4188|4175.5|56
1650894600000|2022-04-25 13:50:00|4190|4177.5|4187.8|4175.3|4193.5|4181|4185.8|4173.3|35
1650894900000|2022-04-25 13:55:00|4188.5|4176|4183|4170.5|4192|4179.5|4183|4170.5|21
1650895200000|2022-04-25 14:00:00|4182.8|4170.3|4179|4166.5|4186.3|4173.8|4179|4166.5|28
1650895500000|2022-04-25 14:05:00|4178.5|4166|4162.3|4149.8|4178.5|4166|4162.3|4148|50
1650895800000|2022-04-25 14:10:00|4162.8|4150.3|4160|4147.5|4163|4150.5|4156.3|4143.8|58
1650896100000|2022-04-25 14:15:00|4159.5|4147|4157.8|4145.3|4167|4152.8|4157.8|4145.3|70
1650896400000|2022-04-25 14:20:00|4157.3|4144.8|4148.5|4136|4157.3|4144.8|4147.8|4131.8|97
1650896700000|2022-04-25 14:25:00|4149|4136.5|4160.8|4147|4161.3|4147|4147.8|4135.3|41
1650897000000|2022-04-25 14:30:00|4161.3|4147.8|4157.5|4145|4162|4148.5|4150.3|4137.8|66
1650897300000|2022-04-25 14:35:00|4159|4146.5|4161|4148.5|4162|4149.5|4157|4144.5|46
1650897600000|2022-04-25 14:40:00|4160.5|4148|4154.3|4141.8|4164.5|4152|4154.3|4141.8|48
1650897900000|2022-04-25 14:45:00|4153.8|4141.3|4144.5|4132|4153.8|4141.3|4143.8|4131.3|36
1650898200000|2022-04-25 14:50:00|4143.3|4130.8|4147.5|4135|4147.5|4135|4141.8|4129.3|34
1650898500000|2022-04-25 14:55:00|4147|4134.5|4178.3|4165.8|4191.5|4178.8|4146.5|4134|92
1650898800000|2022-04-25 15:00:00|4177.8|4165.3|4180.5|4168|4186.5|4172.3|4177.8|4165.3|44
1650899100000|2022-04-25 15:05:00|4181.8|4169.3|4180.5|4168|4182|4169.5|4179|4166.5|16
1650899400000|2022-04-25 15:10:00|4179.3|4166.8|4174|4161.5|4179.3|4166.8|4173.8|4161.3|22
1650899700000|2022-04-25 15:15:00|4172.8|4160.3|4176.8|4164.3|4180.3|4167.8|4171.5|4159|29
1650900000000|2022-04-25 15:20:00|4175.5|4163|4174.5|4162|4178.8|4166.3|4172.8|4160.3|23
1650900300000|2022-04-25 15:25:00|4175|4162.5|4177.3|4164.8|4181.8|4169.3|4174.8|4162.3|38
1650900600000|2022-04-25 15:30:00|4177.8|4165.3|4175.5|4163|4179.5|4167|4172.8|4160.3|29
1650900900000|2022-04-25 15:35:00|4175|4162.5|4175|4162.5|4178.8|4166.3|4174.3|4161.8|51
1650901200000|2022-04-25 15:40:00|4173.8|4161.3|4188|4175.5|4188.3|4175.8|4173.8|4161.3|60
1650901500000|2022-04-25 15:45:00|4187.5|4175|4192|4179.5|4215.5|4202.8|4187.5|4175|190
1650901800000|2022-04-25 15:50:00|4191.5|4179|4197.8|4185.3|4200.3|4187.8|4190|4177.5|30
1650902100000|2022-04-25 15:55:00|4197|4184.5|4191|4178.5|4198.3|4185.5|4189.8|4177.3|46
1650902400000|2022-04-25 16:00:00|4189.5|4177|4190.8|4178.3|4194.8|4181.3|4187.8|4175.3|58
1650902700000|2022-04-25 16:05:00|4190.5|4178|4193.3|4180.8|4197.5|4184|4189.5|4177|25
1650903000000|2022-04-25 16:10:00|4193|4180.5|4188.3|4175.8|4193.8|4181.3|4188.3|4175.8|13
1650903300000|2022-04-25 16:15:00|4188.8|4176.3|4189.3|4176.8|4192.5|4179.5|4186.8|4174.3|27
1650903600000|2022-04-25 16:20:00|4188.8|4176.3|4192.8|4180.3|4194.8|4182.3|4188.3|4175.8|40
1650903900000|2022-04-25 16:25:00|4193.8|4181.3|4183|4170.5|4193.8|4181.3|4182.5|4170|40
1650904200000|2022-04-25 16:30:00|4184.3|4171.8|4181.8|4169.3|4184.3|4171.8|4177.5|4165|28
1650904500000|2022-04-25 16:35:00|4182.3|4169.8|4185.3|4172.8|4188.3|4175.8|4181.8|4169.3|44
1650904800000|2022-04-25 16:40:00|4186|4173.5|4191.5|4179|4191.5|4179|4186|4173.5|17
1650905100000|2022-04-25 16:45:00|4192|4179.5|4194.8|4182.3|4195.3|4182.8|4190.5|4178|22
1650905400000|2022-04-25 16:50:00|4195.5|4183|4193.8|4181.3|4197|4184.3|4193.5|4181|17
1650905700000|2022-04-25 16:55:00|4196.8|4178|4199|4180.3|4199|4180.3|4196.8|4178|6
1650931200000|2022-04-26 00:00:00|4210.5|4190.5|4204.8|4184.8|4210.5|4190.5|4204|4184|9
1650931500000|2022-04-26 00:05:00|4203.8|4183.8|4202.5|4182.5|4203.8|4183.8|4197.9|4177.9|17
1650931800000|2022-04-26 00:10:00|4202.3|4182.3|4202.5|4182.5|4202.5|4182.5|4202.3|4182.3|2
1650932100000|2022-04-26 00:15:00|4201|4181|4205.3|4185.3|4207|4187|4201|4181|13
1650932400000|2022-04-26 00:20:00|4204|4184|4203.8|4183.8|4205|4185|4203|4183|5
1650932700000|2022-04-26 00:25:00|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1650933300000|2022-04-26 00:35:00|4203.8|4183.8|4204|4184|4204.5|4184.5|4203.8|4183.8|3
1650933600000|2022-04-26 00:40:00|4205.9|4185.9|4207.5|4187.5|4207.5|4187.5|4205.9|4185.9|2
1650933900000|2022-04-26 00:45:00|4208.1|4188.1|4210|4190|4210|4190|4208.1|4188.1|3
1650934500000|2022-04-26 00:55:00|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1650934800000|2022-04-26 01:00:00|4210.3|4190.3|4225.3|4205.3|4228.3|4208.3|4210.3|4190.3|61
1650935100000|2022-04-26 01:05:00|4226.5|4206.5|4229|4209|4232.5|4212.5|4226.5|4206.5|98
1650935400000|2022-04-26 01:10:00|4230.3|4210.3|4234.3|4214.3|4235.3|4215.3|4226.8|4206.8|101
1650935700000|2022-04-26 01:15:00|4232.5|4212.5|4232.5|4212.5|4234|4214|4229.8|4209.8|17
1650936000000|2022-04-26 01:20:00|4233.8|4213.8|4228.5|4208.5|4233.8|4213.8|4228.5|4208.5|24
1650936300000|2022-04-26 01:25:00|4228.3|4208.3|4226.1|4206.1|4231.3|4211.3|4223|4203|22
1650936600000|2022-04-26 01:30:00|4225|4205|4227.5|4207.5|4231.8|4211.8|4224.3|4204.3|51
1650936900000|2022-04-26 01:35:00|4229|4209|4226.5|4206.5|4229|4209|4224|4204|25
1650937200000|2022-04-26 01:40:00|4228.8|4208.8|4229.3|4209.3|4232.3|4212.3|4227.1|4207.1|23
1650937500000|2022-04-26 01:45:00|4230.5|4210.5|4231.5|4211.5|4231.5|4211.5|4227.5|4207.5|12
1650937800000|2022-04-26 01:50:00|4231.3|4211.3|4231|4211|4233|4213|4228.8|4208.8|25
1650938100000|2022-04-26 01:55:00|4232.3|4212.3|4230.5|4210.5|4232.3|4212.3|4229.3|4209.3|20
1650938400000|2022-04-26 02:00:00|4231.8|4211.8|4230.5|4210.5|4231.8|4211.8|4229|4209|19
1650938700000|2022-04-26 02:05:00|4229.8|4209.8|4231.8|4211.8|4233|4213|4229.8|4209.8|16
1650939000000|2022-04-26 02:10:00|4232|4212|4234|4214|4234|4214|4232|4212|6
1650939300000|2022-04-26 02:15:00|4232.8|4212.8|4228.8|4208.8|4232.8|4212.8|4228.8|4208.8|8
1650939600000|2022-04-26 02:20:00|4229|4209|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|8
1650939900000|2022-04-26 02:25:00|4228.3|4208.3|4229.8|4209.8|4229.8|4209.8|4228.3|4208.3|9
1650940200000|2022-04-26 02:30:00|4228.5|4208.5|4234|4214|4245.8|4225.8|4228.5|4208.5|98
1650940500000|2022-04-26 02:35:00|4232.9|4212.9|4236.8|4216.8|4237|4217|4232.9|4212.9|12
1650940800000|2022-04-26 02:40:00|4238.4|4218.4|4240.1|4220.1|4241.8|4221.8|4234.3|4214.3|91
1650941100000|2022-04-26 02:45:00|4239|4219|4240.9|4220.9|4242.3|4222.3|4238|4218|35
1650941400000|2022-04-26 02:50:00|4240|4220|4244.3|4224.3|4244.3|4224.3|4234|4214|47
1650941700000|2022-04-26 02:55:00|4243|4223|4239.5|4219.5|4244|4224|4237.8|4217.8|24
1650942000000|2022-04-26 03:00:00|4238.3|4218.3|4245.5|4225.5|4248|4228|4238.3|4218.3|46
1650942300000|2022-04-26 03:05:00|4244.3|4224.3|4245.8|4225.8|4248|4228|4244.3|4224.3|49
1650942600000|2022-04-26 03:10:00|4247.3|4227.3|4245.5|4225.5|4247.8|4227.8|4242.8|4222.8|44
1650942900000|2022-04-26 03:15:00|4244.5|4224.5|4243|4223|4244.5|4224.5|4242.8|4222.8|5
1650943200000|2022-04-26 03:20:00|4244.5|4224.5|4256|4236|4258.6|4238.6|4244.5|4224.5|73
1650943500000|2022-04-26 03:25:00|4257.1|4237.1|4258.3|4238.3|4258.5|4238.5|4255|4235|45
1650943800000|2022-04-26 03:30:00|4257|4237|4257.3|4237.3|4258.3|4238.3|4255.5|4235.5|14
1650944100000|2022-04-26 03:35:00|4257|4237|4257.8|4237.8|4257.8|4237.8|4256.8|4236.8|5
1650944400000|2022-04-26 03:40:00|4258|4238|4259|4239|4259.5|4239.5|4258|4238|4
1650944700000|2022-04-26 03:45:00|4259.3|4239.3|4259|4239|4259.3|4239.3|4259|4239|2
1650945000000|2022-04-26 03:50:00|4258.8|4238.8|4258.5|4238.5|4258.8|4238.8|4258.5|4238.5|2
1650945600000|2022-04-26 04:00:00|4257.5|4237.5|4258.8|4238.8|4258.8|4238.8|4257.5|4237.5|2
1650945900000|2022-04-26 04:05:00|4258.3|4238.3|4258.5|4238.5|4258.5|4238.5|4258.3|4238.3|2
1650946500000|2022-04-26 04:15:00|4258.3|4238.3|4257.3|4237.3|4258.3|4238.3|4257|4237|3
1650946800000|2022-04-26 04:20:00|4257.5|4237.5|4257.3|4237.3|4257.5|4237.5|4257.3|4237.3|2
1650947100000|2022-04-26 04:25:00|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.3|4237.3|3
1650947400000|2022-04-26 04:30:00|4258|4238|4258|4238|4258|4238|4258|4238|1
1650947700000|2022-04-26 04:35:00|4257.3|4237.3|4257.8|4237.8|4257.8|4237.8|4257.3|4237.3|4
1650948000000|2022-04-26 04:40:00|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258|4238|3
1650948300000|2022-04-26 04:45:00|4258|4238|4257.8|4237.8|4258|4238|4257.8|4237.8|4
1650948600000|2022-04-26 04:50:00|4258|4238|4256|4236|4258|4238|4256|4236|3
1650949200000|2022-04-26 05:00:00|4254.8|4234.8|4253.8|4233.8|4254.8|4234.8|4253.8|4233.8|2
1650949500000|2022-04-26 05:05:00|4253.5|4233.5|4252.3|4232.3|4253.5|4233.5|4252|4232|4
1650949800000|2022-04-26 05:10:00|4252.8|4232.8|4253|4233|4253|4233|4252.8|4232.8|2
1650950100000|2022-04-26 05:15:00|4252.5|4232.5|4252.8|4232.8|4252.8|4232.8|4252.5|4232.5|2
1650950400000|2022-04-26 05:20:00|4251.5|4231.5|4251.3|4231.3|4251.5|4231.5|4251.3|4231.3|2
1650951000000|2022-04-26 05:30:00|4249.5|4229.5|4236.8|4216.8|4249.5|4229.5|4235.5|4215.5|31
1650951300000|2022-04-26 05:35:00|4235.5|4215.5|4222.5|4202.5|4235.5|4215.5|4222.5|4202.5|25
1650951600000|2022-04-26 05:40:00|4223.8|4203.8|4234.1|4214.1|4234.1|4214.1|4223.8|4203.8|45
1650951900000|2022-04-26 05:45:00|4236|4216|4248.8|4228.8|4251.3|4231.3|4236|4216|41
1650952200000|2022-04-26 05:50:00|4250.8|4230.8|4237|4217|4252.3|4232.3|4237|4217|52
1650952500000|2022-04-26 05:55:00|4238|4218|4238.3|4218.3|4238.8|4218.8|4236.8|4216.8|11
1650952800000|2022-04-26 06:00:00|4237|4217|4238|4218|4241.1|4221.1|4235.1|4215.1|24
1650953100000|2022-04-26 06:05:00|4237.3|4217.3|4236.3|4216.3|4237.3|4217.3|4233.8|4213.8|9
1650953400000|2022-04-26 06:10:00|4235|4215|4235.8|4215.8|4238|4218|4234|4214|73
1650953700000|2022-04-26 06:15:00|4237|4217|4240.1|4220.1|4241.3|4221.3|4236|4216|53
1650954000000|2022-04-26 06:20:00|4239.3|4219.3|4236.8|4216.8|4242.1|4222.1|4236.8|4216.8|14
1650954300000|2022-04-26 06:25:00|4237.9|4217.9|4239.8|4219.8|4239.8|4219.8|4237|4217|29
1650954600000|2022-04-26 06:30:00|4241.5|4221.5|4237|4217|4242.8|4222.8|4237|4217|24
1650954900000|2022-04-26 06:35:00|4236.8|4216.8|4218|4198|4236.8|4216.8|4218|4198|35
1650955200000|2022-04-26 06:40:00|4216.8|4196.8|4216.3|4196.3|4221.5|4201.5|4212.5|4192.5|45
1650955500000|2022-04-26 06:45:00|4217.5|4197.5|4214|4194|4218.8|4198.8|4214|4194|12
1650955800000|2022-04-26 06:50:00|4213.8|4193.8|4212.8|4192.8|4213.8|4193.8|4211.3|4191.3|11
1650956100000|2022-04-26 06:55:00|4209.3|4196.8|4204.5|4192|4210.3|4197.8|4204|4191.5|39
1650956400000|2022-04-26 07:00:00|4204.3|4191.8|4203.5|4191|4210.5|4196.5|4200.5|4188|71
1650956700000|2022-04-26 07:05:00|4204|4191.5|4203.5|4191|4204.3|4191.8|4201|4188.5|37
1650957000000|2022-04-26 07:10:00|4204|4191.5|4197.8|4185.3|4209|4196.5|4197.5|4185|47
1650957300000|2022-04-26 07:15:00|4198.8|4186.3|4201.8|4189.3|4204.5|4192|4197.3|4184.8|37
1650957600000|2022-04-26 07:20:00|4201|4188.5|4194.3|4181.8|4201|4188.5|4191.3|4178.8|48
1650957900000|2022-04-26 07:25:00|4194|4181.5|4194|4181.5|4196|4183.5|4191.3|4178.8|19
1650958200000|2022-04-26 07:30:00|4193.8|4181.3|4197.3|4184.8|4205|4192.5|4191|4178.5|41
1650958500000|2022-04-26 07:35:00|4196.8|4184.3|4206.3|4193.8|4206.8|4194.3|4195|4182.5|87
1650958800000|2022-04-26 07:40:00|4205.8|4193.3|4201.8|4189.3|4208.5|4196|4200.8|4188.3|58
1650959100000|2022-04-26 07:45:00|4201.3|4188.8|4209.8|4197.3|4210.5|4197.8|4201.3|4188.8|29
1650959400000|2022-04-26 07:50:00|4209.3|4196.8|4207.8|4195.3|4212|4199.5|4207.5|4195|25
1650959700000|2022-04-26 07:55:00|4208.8|4196.3|4209|4196.5|4209.3|4196.8|4203.8|4191.3|27
1650960000000|2022-04-26 08:00:00|4209.5|4197|4218.3|4205.8|4225.5|4213|4207.8|4195.3|55
1650960300000|2022-04-26 08:05:00|4217.8|4205.3|4217|4204.5|4218.5|4206|4216.5|4204|12
1650960600000|2022-04-26 08:10:00|4216.3|4203.8|4220.8|4208.3|4221.8|4209|4216.3|4203.8|29
1650960900000|2022-04-26 08:15:00|4221.5|4209|4211.3|4198.8|4221.5|4209|4210|4197.5|47
1650961200000|2022-04-26 08:20:00|4210.8|4198.3|4211.5|4199|4213|4200.5|4204|4191.5|32
1650961500000|2022-04-26 08:25:00|4211|4198.5|4206.5|4194|4211|4198.5|4205.5|4193|26
1650961800000|2022-04-26 08:30:00|4205.5|4193|4209.8|4197.3|4212|4199.5|4205.5|4193|43
1650962100000|2022-04-26 08:35:00|4210.3|4197.8|4211.8|4199.3|4212.8|4200.3|4209|4196.5|19
1650962400000|2022-04-26 08:40:00|4211.3|4198.8|4208.8|4196.3|4211.5|4199|4208.8|4196.3|7
1650962700000|2022-04-26 08:45:00|4209.5|4197|4208|4195.5|4209.8|4197.3|4208|4195.5|13
1650963000000|2022-04-26 08:50:00|4207.8|4195.3|4208.5|4196|4211|4198.5|4205|4192.5|30
1650963300000|2022-04-26 08:55:00|4208.3|4195.8|4211.8|4199.3|4213.5|4201|4207.3|4194.8|18
1650963600000|2022-04-26 09:00:00|4212|4199.5|4215.8|4203.3|4215.8|4203.3|4210.8|4198.3|21
1650963900000|2022-04-26 09:05:00|4216.5|4204|4220.8|4208.3|4224|4211.5|4216.5|4204|34
1650964200000|2022-04-26 09:10:00|4221.3|4208.8|4217.8|4205.3|4222.3|4209.8|4217.5|4205|12
1650964500000|2022-04-26 09:15:00|4220.8|4208.3|4222.8|4210.3|4224.3|4210.8|4219.5|4207|14
1650964800000|2022-04-26 09:20:00|4222|4209.5|4220.8|4208.3|4222|4209.5|4217.5|4205|16
1650965100000|2022-04-26 09:25:00|4221.3|4208.8|4220.8|4208.3|4224.3|4211.8|4220.8|4208.3|14
1650965400000|2022-04-26 09:30:00|4221|4208.5|4224.8|4212.3|4224.8|4212.3|4218|4205.5|24
1650965700000|2022-04-26 09:35:00|4225.8|4213.3|4223.5|4211|4228.8|4216.3|4223.5|4211|21
1650966000000|2022-04-26 09:40:00|4223.3|4210.8|4224.5|4212|4224.8|4212.3|4222.8|4210.3|6
1650966300000|2022-04-26 09:45:00|4224.8|4212.3|4222.8|4210.3|4224.8|4212.3|4222.8|4210.3|10
1650966600000|2022-04-26 09:50:00|4224.3|4211.8|4228.3|4215.8|4229.8|4217.3|4224.3|4211.8|8
1650966900000|2022-04-26 09:55:00|4228|4215.5|4225.5|4213|4228|4215.5|4225.5|4213|7
1650967200000|2022-04-26 10:00:00|4225.3|4212.8|4227.8|4215.3|4230|4217.5|4224|4211.5|19
1650967500000|2022-04-26 10:05:00|4227.3|4214.8|4231.3|4218.8|4234|4221.5|4227.3|4214.8|15
1650967800000|2022-04-26 10:10:00|4230|4217.5|4229.8|4217.3|4231.8|4219.3|4228.3|4215.8|20
1650968100000|2022-04-26 10:15:00|4229.3|4216.8|4228.8|4216.3|4234|4221.5|4228.5|4216|22
1650968400000|2022-04-26 10:20:00|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4224.8|4212.3|12
1650968700000|2022-04-26 10:25:00|4229|4216.5|4228.3|4215.8|4229.8|4217.3|4227.3|4214.8|13
1650969000000|2022-04-26 10:30:00|4227.8|4215.3|4225.8|4213.3|4230.8|4218.3|4225.8|4213.3|21
1650969300000|2022-04-26 10:35:00|4226.3|4213.8|4230.5|4218|4230.8|4218.3|4226.3|4213.8|13
1650969600000|2022-04-26 10:40:00|4231|4218.5|4232.3|4219.8|4233.8|4221.3|4231|4218.5|11
1650969900000|2022-04-26 10:45:00|4232.8|4220.3|4230|4217.5|4235|4222.5|4228.8|4216.3|17
1650970200000|2022-04-26 10:50:00|4231.5|4219|4240.5|4228|4240.5|4228|4231.3|4218.8|15
1650970500000|2022-04-26 10:55:00|4241|4228.5|4239.3|4226.8|4247.5|4235|4234.8|4222.3|41
1650970800000|2022-04-26 11:00:00|4239.8|4227.3|4234.5|4222|4240.8|4228.3|4233.5|4221|35
1650971100000|2022-04-26 11:05:00|4234|4221.5|4239.5|4227|4239.5|4227|4234|4221.5|20
1650971400000|2022-04-26 11:10:00|4240|4227.5|4243.8|4229.8|4243.8|4230|4237.3|4224.8|34
1650971700000|2022-04-26 11:15:00|4244|4230.3|4241.3|4228.8|4247|4234.5|4240.5|4227.3|36
1650972000000|2022-04-26 11:20:00|4241|4228.5|4243|4230.5|4246.8|4234.3|4239.3|4226.8|23
1650972300000|2022-04-26 11:25:00|4242.8|4230.3|4242.5|4230|4249.5|4237|4239.3|4226.8|41
1650972600000|2022-04-26 11:30:00|4242|4229.5|4243|4230.5|4245.3|4232.8|4240.5|4228|44
1650972900000|2022-04-26 11:35:00|4242.5|4230|4240.3|4227.8|4244.8|4232.3|4239.5|4227|45
1650973200000|2022-04-26 11:40:00|4240|4227.5|4243.5|4231|4245.3|4232.8|4239.3|4226.8|21
1650973500000|2022-04-26 11:45:00|4243|4230.5|4244.8|4232.3|4244.8|4232.3|4241.8|4229.3|22
1650973800000|2022-04-26 11:50:00|4245.3|4232.8|4248|4235.5|4251|4238.5|4243|4230.5|52
1650974100000|2022-04-26 11:55:00|4247.5|4235|4242.3|4229.8|4247.5|4235|4241|4228.3|41
1650974400000|2022-04-26 12:00:00|4241.8|4229.3|4241.5|4229|4242.8|4230.3|4240.3|4227.8|14
1650974700000|2022-04-26 12:05:00|4241.3|4228.8|4241|4228.5|4241.3|4228.8|4239.8|4227.3|9
1650975000000|2022-04-26 12:10:00|4240.5|4228|4241.8|4229.3|4241.8|4229.3|4240|4227.5|7
1650975300000|2022-04-26 12:15:00|4241.3|4228.8|4241|4228.5|4242.8|4230.3|4240.5|4228|17
1650975600000|2022-04-26 12:20:00|4240.8|4228.3|4236.5|4224|4240.8|4228.3|4234|4221.5|37
1650975900000|2022-04-26 12:25:00|4235.8|4223.3|4235|4222.5|4235.8|4223.3|4233|4220.5|14
1650976200000|2022-04-26 12:30:00|4235.5|4223|4230|4217.5|4236.3|4223.8|4230|4217.5|27
1650976500000|2022-04-26 12:35:00|4229.3|4216.8|4228.5|4216|4229.3|4216.8|4223.8|4211.3|38
1650976800000|2022-04-26 12:40:00|4229.8|4217.3|4229.8|4217.3|4231|4218.5|4225.8|4213.3|26
1650977100000|2022-04-26 12:45:00|4229.5|4217|4225|4212.5|4230.3|4217.8|4225|4212.5|22
1650977400000|2022-04-26 12:50:00|4224.3|4211.8|4223|4210.5|4225.3|4212.8|4222.5|4210|34
1650977700000|2022-04-26 12:55:00|4222.5|4210|4219.3|4206.8|4222.8|4210.3|4218|4205.5|34
1650978000000|2022-04-26 13:00:00|4218.8|4206.3|4221.3|4208.8|4226.5|4214|4215.5|4203|109
1650978300000|2022-04-26 13:05:00|4222|4209.5|4231.8|4219.3|4233.3|4220.8|4221|4208.5|60
1650978600000|2022-04-26 13:10:00|4232.5|4220|4225.3|4212.8|4235.3|4222.8|4225.3|4212.8|85
1650978900000|2022-04-26 13:15:00|4224.8|4212.3|4224|4211.5|4226.3|4213.8|4221.3|4208.8|61
1650979200000|2022-04-26 13:20:00|4223.5|4211|4216.8|4204.3|4223.5|4211|4213.8|4201.3|48
1650979500000|2022-04-26 13:25:00|4217.3|4204.8|4222.5|4210|4223.8|4211.3|4217.3|4204.8|48
1650979800000|2022-04-26 13:30:00|4222|4209.5|4214.8|4202.3|4222|4209.5|4214.8|4202.3|44
1650980100000|2022-04-26 13:35:00|4213.5|4201|4205|4192.5|4213.5|4201|4203.3|4190.8|45
1650980400000|2022-04-26 13:40:00|4206|4193.5|4200.5|4188|4209|4196.5|4200.5|4188|43
1650980700000|2022-04-26 13:45:00|4200.3|4187.8|4194.8|4182.3|4200.3|4187.8|4190.3|4177.8|72
1650981000000|2022-04-26 13:50:00|4195.3|4182.8|4195|4182.5|4198.8|4186.3|4194.5|4182|46
1650981300000|2022-04-26 13:55:00|4194.5|4182|4192.5|4180|4195.5|4183|4192.5|4180|21
1650981600000|2022-04-26 14:00:00|4192|4179.5|4192.8|4180.3|4201.5|4189|4191.5|4179|68
1650981900000|2022-04-26 14:05:00|4189.1|4183.1|4176.1|4170.1|4190.4|4184.4|4175.1|4169.1|86
1650982200000|2022-04-26 14:10:00|4176.4|4170.4|4174.6|4168.6|4176.4|4170.4|4165.4|4159.4|187
1650982500000|2022-04-26 14:15:00|4174.1|4168.1|4166.6|4160.6|4176.6|4170.6|4165.6|4159.6|177
1650982800000|2022-04-26 14:20:00|4166.4|4160.4|4169.6|4163.6|4170.4|4164.4|4163.1|4157.1|75
1650983100000|2022-04-26 14:25:00|4169.4|4163.4|4160.1|4154.1|4169.6|4163.6|4155.9|4149.9|72
1650983400000|2022-04-26 14:30:00|4160.6|4154.6|4159.9|4153.9|4163.4|4157.4|4155.1|4149.1|109
1650983700000|2022-04-26 14:35:00|4159.6|4153.6|4171.6|4165.6|4177.5|4169.3|4158.6|4152.6|65
1650984000000|2022-04-26 14:40:00|4171.9|4165.9|4202.3|4189.8|4204.5|4192|4169.4|4163.4|130
1650984300000|2022-04-26 14:45:00|4201.5|4189|4185.3|4172.8|4209.3|4194.5|4181.3|4168.8|119
1650984600000|2022-04-26 14:50:00|4184.8|4172.3|4189.3|4176.8|4189.3|4176.8|4178.8|4166.3|80
1650984900000|2022-04-26 14:55:00|4189.5|4177|4190.1|4184.1|4192.3|4184.9|4181.1|4171.8|139
1650985200000|2022-04-26 15:00:00|4190.4|4184.4|4199.6|4193.6|4204.9|4198.9|4190.4|4184.4|128
1650985500000|2022-04-26 15:05:00|4199.4|4193.4|4207|4201|4207|4201|4195.4|4189.4|94
1650985800000|2022-04-26 15:10:00|4207.5|4201.5|4206.1|4200.1|4208.6|4202.6|4203.1|4197|56
1650986100000|2022-04-26 15:15:00|4205.9|4199.9|4209.1|4203.1|4212.3|4205.3|4205.4|4199.4|59
1650986400000|2022-04-26 15:20:00|4209.4|4203.4|4205.1|4199.1|4211.6|4205.6|4204.1|4198.1|56
1650986700000|2022-04-26 15:25:00|4204.6|4198.6|4203.4|4197.4|4207.4|4201.4|4202.4|4196.4|60
1650987000000|2022-04-26 15:30:00|4203.1|4197.1|4211.9|4205.9|4211.9|4205.9|4203.1|4197.1|78
1650987300000|2022-04-26 15:35:00|4212.1|4206.1|4211.4|4205.4|4212.4|4206.4|4210.9|4204.9|35
1650987600000|2022-04-26 15:40:00|4211.1|4205.1|4208.1|4202.1|4213|4205.4|4200.9|4194.9|58
1650987900000|2022-04-26 15:45:00|4208.9|4202.9|4216.1|4210.1|4223|4215.9|4208.1|4202.1|136
1650988200000|2022-04-26 15:50:00|4216.4|4210.4|4215.6|4209.6|4220.1|4214.1|4215.6|4209.6|60
1650988500000|2022-04-26 15:55:00|4215.4|4209.4|4217.1|4211.1|4218.6|4212.6|4209.9|4203.9|76
1650988800000|2022-04-26 16:00:00|4217.4|4211.4|4218.4|4212.4|4219.4|4213.4|4217.4|4211.4|56
1650989100000|2022-04-26 16:05:00|4218.1|4212.1|4220.1|4214.1|4221.4|4215.4|4218.1|4212|49
1650989400000|2022-04-26 16:10:00|4220.4|4214.4|4220.1|4214.1|4220.4|4214.4|4219.9|4213.9|16
1650989700000|2022-04-26 16:15:00|4219.9|4213.9|4219.4|4213.4|4220.1|4214.1|4218.4|4212.4|16
1650990000000|2022-04-26 16:20:00|4219.1|4213.1|4220.9|4214.9|4221.9|4215.9|4218.9|4212.9|15
1650990300000|2022-04-26 16:25:00|4220.1|4214.1|4219.4|4213.4|4220.1|4214.1|4218.9|4212.9|11
1650990600000|2022-04-26 16:30:00|4219.1|4213.1|4214.9|4208.9|4219.1|4213.1|4214.9|4208.9|19
1650990900000|2022-04-26 16:35:00|4214.6|4208.6|4214.9|4208.9|4215.4|4209.4|4213.9|4207.9|28
1650991200000|2022-04-26 16:40:00|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|29
1650991500000|2022-04-26 16:45:00|4215.4|4209.4|4217.1|4211.1|4217.6|4211.6|4215.4|4209.4|25
1650991800000|2022-04-26 16:50:00|4216.9|4210.9|4216.6|4210.6|4216.9|4210.9|4216.6|4210.6|38
1650992100000|2022-04-26 16:55:00|4216.9|4210.9|4217.5|4208.3|4218.5|4210.9|4216.8|4207.5|26
1651017600000|2022-04-27 00:00:00|4213.3|4194.5|4208.5|4189.8|4213.3|4194.5|4208.5|4189.8|54
1651017900000|2022-04-27 00:05:00|4209|4190.3|4210|4191.3|4210|4191.3|4207.1|4187.1|74
1651018200000|2022-04-27 00:10:00|4210.8|4192|4214|4195.3|4214.5|4195.8|4210.8|4192|7
1651018500000|2022-04-27 00:15:00|4213.5|4194.8|4209.8|4191|4213.5|4194.8|4208.8|4190|23
1651018800000|2022-04-27 00:20:00|4209.5|4190.8|4208.5|4189.8|4210.8|4192|4208.5|4189.8|21
1651019100000|2022-04-27 00:25:00|4209.5|4190.8|4211.5|4192.8|4211.5|4192.8|4209.3|4190.5|8
1651019400000|2022-04-27 00:30:00|4211|4192.3|4211|4192.3|4211|4192.3|4209.3|4190.5|6
1651019700000|2022-04-27 00:35:00|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651020000000|2022-04-27 00:40:00|4211|4192.3|4210|4191.3|4211|4192.3|4209.3|4190.5|17
1651020300000|2022-04-27 00:45:00|4210.5|4191.8|4211.3|4192.5|4211.3|4192.5|4209.5|4190.8|5
1651020600000|2022-04-27 00:50:00|4210.5|4191.8|4209.5|4190.8|4210.5|4191.8|4208.5|4189.8|6
1651020900000|2022-04-27 00:55:00|4210|4191.3|4212.3|4193.5|4212.3|4193.5|4209.3|4190.5|9
1651021200000|2022-04-27 01:00:00|4213|4194.3|4224.8|4206|4227.6|4207.6|4213|4194.3|147
1651021500000|2022-04-27 01:05:00|4225.5|4206.8|4229.5|4210.8|4233.3|4214.5|4224.3|4205.3|95
1651021800000|2022-04-27 01:10:00|4228.5|4209.8|4227.8|4209|4231.5|4212.8|4225.5|4206.8|82
1651022100000|2022-04-27 01:15:00|4227.5|4208.8|4218.3|4199.5|4230.8|4212|4217.5|4198.8|159
1651022400000|2022-04-27 01:20:00|4219|4200.3|4220|4201.3|4225.5|4206|4218.3|4199.5|78
1651022700000|2022-04-27 01:25:00|4220.8|4202|4216.3|4197.5|4221.5|4202.8|4214.8|4196|60
1651023000000|2022-04-27 01:30:00|4215.3|4196.5|4216.3|4197.5|4220.8|4202|4213.8|4195|60
1651023300000|2022-04-27 01:35:00|4216.8|4198|4219.8|4201|4219.8|4201|4214.3|4195.5|41
1651023600000|2022-04-27 01:40:00|4219|4200.3|4218.3|4199.5|4223|4204.3|4217|4198.3|32
1651023900000|2022-04-27 01:45:00|4217.5|4198.8|4219.8|4201|4221.8|4203|4216|4197.3|19
1651024200000|2022-04-27 01:50:00|4220.3|4201.5|4221|4202.3|4225|4205.5|4219.3|4200.5|76
1651024500000|2022-04-27 01:55:00|4220.3|4201.5|4218.5|4199.8|4223.3|4204.5|4216.3|4197.5|112
1651024800000|2022-04-27 02:00:00|4217.8|4199|4215|4196.3|4219.8|4201|4214|4195.3|71
1651025100000|2022-04-27 02:05:00|4214|4195.3|4212.3|4193.5|4218.3|4198.5|4209.5|4190.8|112
1651025400000|2022-04-27 02:10:00|4213.3|4194.5|4214.5|4195.8|4216|4197.3|4212.5|4193.8|52
1651025700000|2022-04-27 02:15:00|4214.8|4196|4213.3|4194.5|4214.8|4196|4211.8|4193|12
1651026000000|2022-04-27 02:20:00|4212.8|4194|4213.3|4194.5|4213.5|4194.8|4212.8|4194|4
1651026300000|2022-04-27 02:25:00|4213.8|4195|4213.3|4194.5|4214.5|4195.8|4212.8|4194|4
1651026600000|2022-04-27 02:30:00|4214|4195.3|4207.3|4188.5|4215|4196.3|4205.5|4186.8|62
1651026900000|2022-04-27 02:35:00|4208|4189.3|4212|4193.3|4212|4193.3|4206|4187.3|51
1651027200000|2022-04-27 02:40:00|4209.5|4190.8|4210.5|4191.8|4214.5|4195.8|4209.5|4190.5|32
1651027500000|2022-04-27 02:45:00|4211.3|4192.5|4207.8|4189|4213.3|4194.5|4207.3|4188.5|30
1651027800000|2022-04-27 02:50:00|4208.8|4190|4207.8|4189|4211|4192.3|4205.8|4187|28
1651028100000|2022-04-27 02:55:00|4207.5|4188.8|4205.8|4187|4211.4|4191.4|4205.8|4187|28
1651028400000|2022-04-27 03:00:00|4205.5|4186.8|4201|4182.3|4205.5|4186.8|4199.5|4180.8|13
1651028700000|2022-04-27 03:05:00|4200.3|4181.5|4198.3|4179.5|4201|4182.3|4198.3|4179.5|5
1651029000000|2022-04-27 03:10:00|4197.8|4179|4194.8|4176|4200.8|4181.8|4194.8|4176|17
1651029300000|2022-04-27 03:15:00|4195.5|4176.8|4196|4177.3|4199|4180.3|4195.5|4176.8|16
1651029600000|2022-04-27 03:20:00|4195.3|4176.5|4185.5|4166|4195.3|4176.5|4185.5|4165.6|43
1651029900000|2022-04-27 03:25:00|4185.3|4166.5|4191.3|4172.5|4191.5|4172.8|4182|4163.3|29
1651030200000|2022-04-27 03:30:00|4191|4172.3|4190|4171.3|4195.8|4177|4188.3|4169.5|21
1651030500000|2022-04-27 03:35:00|4189.3|4170.5|4187.5|4168.8|4190.3|4171.5|4187.3|4168.5|13
1651030800000|2022-04-27 03:40:00|4186.8|4168|4183.8|4165|4187.3|4168.5|4183.8|4165|14
1651031100000|2022-04-27 03:45:00|4184.3|4165.5|4184.5|4165.8|4186|4167.3|4183.3|4164.5|8
1651031400000|2022-04-27 03:50:00|4183.8|4165|4183.8|4165|4184.3|4165.5|4182.3|4163.5|9
1651031700000|2022-04-27 03:55:00|4183.5|4164.8|4185.5|4166.8|4185.5|4166.8|4183.3|4164.5|9
1651032000000|2022-04-27 04:00:00|4185|4166.3|4184.8|4166|4185|4166.3|4183.5|4164.8|14
1651032300000|2022-04-27 04:05:00|4185.5|4166.8|4186|4167.3|4188|4169.3|4184|4165.3|19
1651032600000|2022-04-27 04:10:00|4184.8|4166|4185.8|4167|4186|4167.3|4184.8|4166|8
1651032900000|2022-04-27 04:15:00|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651033200000|2022-04-27 04:20:00|4185.3|4166.5|4185|4166.3|4185.3|4166.5|4185|4166.3|2
1651033800000|2022-04-27 04:30:00|4184|4165.3|4185.5|4166.8|4186.8|4168|4184|4165.3|8
1651034100000|2022-04-27 04:35:00|4185.3|4166.5|4183|4164.3|4185.3|4166.5|4183|4164.3|4
1651034400000|2022-04-27 04:40:00|4184.5|4165.8|4185|4166.3|4186|4167.3|4184.5|4165.8|5
1651034700000|2022-04-27 04:45:00|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651035000000|2022-04-27 04:50:00|4185|4166.3|4183.3|4164.5|4185|4166.3|4183.3|4164.5|3
1651035300000|2022-04-27 04:55:00|4183.8|4165|4192|4173.3|4192|4173.3|4183.8|4165|16
1651035600000|2022-04-27 05:00:00|4193.8|4175|4189.5|4170.8|4194.5|4175.8|4188.5|4169.8|34
1651035900000|2022-04-27 05:05:00|4191.5|4171.5|4191.3|4172.5|4195|4176.3|4190.8|4171.5|14
1651036200000|2022-04-27 05:10:00|4191|4172.3|4196.8|4178|4196.8|4178|4191|4172.3|12
1651036500000|2022-04-27 05:15:00|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|4195.8|4177|10
1651036800000|2022-04-27 05:20:00|4195.8|4177|4194.5|4175.8|4195.8|4177|4193.8|4175|8
1651037100000|2022-04-27 05:25:00|4194|4175.3|4196.3|4177.5|4196.3|4177.5|4193|4174.3|7
1651037400000|2022-04-27 05:30:00|4195.8|4177|4197.5|4178.8|4206.8|4188|4195|4176.3|84
1651037700000|2022-04-27 05:35:00|4198.3|4179.5|4193.3|4174.5|4201.8|4183|4193.3|4174.5|53
1651038000000|2022-04-27 05:40:00|4192.3|4173.5|4191.8|4173|4195.8|4177|4189.3|4170.5|113
1651038300000|2022-04-27 05:45:00|4191.5|4172.8|4190.8|4172|4193.8|4175|4190.8|4172|57
1651038600000|2022-04-27 05:50:00|4191.5|4172.8|4193.5|4174.8|4194|4175.3|4191|4172.3|67
1651038900000|2022-04-27 05:55:00|4192.8|4174|4198|4179.3|4198.5|4179.8|4192.8|4174|154
1651039200000|2022-04-27 06:00:00|4196.3|4177.5|4198.8|4180|4200|4181.3|4195.5|4176.8|51
1651039500000|2022-04-27 06:05:00|4198.3|4179.5|4199|4180.3|4201.3|4182.5|4197.8|4179|40
1651039800000|2022-04-27 06:10:00|4199.5|4180.8|4200.3|4181.5|4202.3|4183.5|4199.3|4180.5|37
1651040100000|2022-04-27 06:15:00|4199.8|4181|4207.3|4188.5|4207.3|4188.5|4199|4180.3|28
1651040400000|2022-04-27 06:20:00|4208.5|4189.8|4215|4196.3|4216.3|4197.5|4206|4187|70
1651040700000|2022-04-27 06:25:00|4215.8|4197|4219.5|4200.8|4222.8|4204|4215|4196.3|75
1651041000000|2022-04-27 06:30:00|4220.3|4201.5|4214|4195.3|4220.3|4201.5|4213.3|4194.5|36
1651041300000|2022-04-27 06:35:00|4212.5|4193.8|4208.3|4189.5|4213.5|4194.8|4208.3|4189.5|38
1651041600000|2022-04-27 06:40:00|4209|4190.3|4218.3|4199.5|4219|4200.3|4209|4190.3|33
1651041900000|2022-04-27 06:45:00|4217.8|4199|4211.8|4193|4218.5|4199.8|4211.8|4193|11
1651042200000|2022-04-27 06:50:00|4212.5|4193.8|4212.3|4193.5|4213|4194.3|4211|4192.3|9
1651042500000|2022-04-27 06:55:00|4206.4|4200.4|4206.6|4200.6|4209.9|4203.9|4205.4|4199.4|58
1651042800000|2022-04-27 07:00:00|4206.4|4200.4|4221.6|4215.6|4225.4|4219.4|4206.4|4200.4|77
1651043100000|2022-04-27 07:05:00|4220.4|4214.4|4223.4|4217.4|4225.1|4219.1|4216.1|4210.1|37
1651043400000|2022-04-27 07:10:00|4223.6|4217.6|4221.9|4215.9|4223.6|4217.6|4221.6|4215.6|9
1651043700000|2022-04-27 07:15:00|4220.9|4214.9|4212.1|4206.1|4220.9|4214.9|4212.1|4206.1|67
1651044000000|2022-04-27 07:20:00|4212.4|4206.4|4213.1|4207.1|4214.6|4208.6|4212.4|4206.4|30
1651044300000|2022-04-27 07:25:00|4213.4|4207.4|4208.4|4202.4|4217.1|4211.1|4208.4|4202.4|25
1651044600000|2022-04-27 07:30:00|4208.6|4202.6|4211.1|4205.1|4216.6|4210.6|4208.4|4202.4|57
1651044900000|2022-04-27 07:35:00|4211.4|4205.4|4220.9|4214.9|4221.9|4215.9|4211.1|4205.1|65
1651045200000|2022-04-27 07:40:00|4221.1|4215.1|4230.4|4224.4|4230.6|4224.6|4219.9|4213.9|59
1651045500000|2022-04-27 07:45:00|4230.9|4224.9|4234.1|4228.1|4238.6|4232.6|4224.4|4218.4|59
1651045800000|2022-04-27 07:50:00|4234.6|4228.6|4234.6|4228.6|4238.6|4232.6|4234.1|4228.1|72
1651046100000|2022-04-27 07:55:00|4234.1|4228.1|4239.1|4233.1|4239.1|4233.1|4234.1|4228.1|35
1651046400000|2022-04-27 08:00:00|4238.9|4232.9|4237.9|4231.9|4245.5|4235.4|4223.3|4217.3|91
1651046700000|2022-04-27 08:05:00|4237.6|4231.6|4232.6|4226.6|4237.9|4231.9|4231.6|4225.6|32
1651047000000|2022-04-27 08:10:00|4235.4|4229.4|4232.6|4226.6|4237.9|4231.9|4228.1|4222.1|55
1651047300000|2022-04-27 08:15:00|4231.1|4225.1|4230.9|4224.9|4233.1|4227.1|4228.6|4222.6|45
1651047600000|2022-04-27 08:20:00|4229.9|4223.9|4239.1|4233.1|4239.4|4233.4|4227.6|4221.6|60
1651047900000|2022-04-27 08:25:00|4239.4|4233.4|4247.6|4241.6|4247.6|4241.6|4239.4|4233.4|49
1651048200000|2022-04-27 08:30:00|4247.9|4241.9|4253.9|4247.9|4264.1|4258.1|4247.1|4241.1|91
1651048500000|2022-04-27 08:35:00|4253.6|4247.6|4255.4|4249.4|4255.9|4249.9|4252.6|4246.6|44
1651048800000|2022-04-27 08:40:00|4256.4|4250.4|4257.9|4251.9|4261.6|4255.6|4253.4|4247.4|46
1651049100000|2022-04-27 08:45:00|4257.1|4251.1|4264.4|4258.4|4264.4|4258.4|4253.9|4247.9|36
1651049400000|2022-04-27 08:50:00|4263.9|4257.9|4268.1|4262.1|4269.6|4263.6|4263.9|4257.9|27
1651049700000|2022-04-27 08:55:00|4267.9|4261.9|4264.6|4258.6|4267.9|4261.9|4263.9|4257.9|32
1651050000000|2022-04-27 09:00:00|4264.1|4258.1|4263.9|4257.9|4265.6|4259.6|4262.9|4256.9|19
1651050300000|2022-04-27 09:05:00|4263.6|4257.6|4265.1|4259.1|4265.9|4259.9|4263.1|4257.1|16
1651050600000|2022-04-27 09:10:00|4265.4|4259.4|4267.6|4261.6|4275.3|4267.9|4265.4|4259.4|43
1651050900000|2022-04-27 09:15:00|4267.4|4261.4|4266.6|4260.6|4268.9|4262.9|4264.6|4258.6|49
1651051200000|2022-04-27 09:20:00|4267.6|4261.6|4271.9|4265.9|4272.1|4266.1|4267.6|4261.6|18
1651051500000|2022-04-27 09:25:00|4271.6|4265.6|4271.4|4265.4|4271.9|4265.9|4270.4|4264.4|16
1651051800000|2022-04-27 09:30:00|4271.1|4265.1|4271.4|4265.4|4271.9|4265.9|4269.9|4263.9|19
1651052100000|2022-04-27 09:35:00|4271.1|4265.1|4267.9|4261.9|4272.6|4266.6|4267.9|4261.9|35
1651052400000|2022-04-27 09:40:00|4267.1|4261.1|4269.1|4263.1|4269.1|4263.1|4262.4|4256.4|35
1651052700000|2022-04-27 09:45:00|4269.4|4263.4|4264.4|4258.4|4270.1|4264.1|4264.4|4258.4|27
1651053000000|2022-04-27 09:50:00|4264.1|4258.1|4259.6|4253.6|4264.9|4258.9|4259.6|4253.6|30
1651053300000|2022-04-27 09:55:00|4258.9|4252.9|4256.6|4250.6|4259.1|4253.1|4255.9|4249.9|33
1651053600000|2022-04-27 10:00:00|4257.1|4251.1|4259.1|4253.1|4259.9|4253.9|4257.1|4251.1|20
1651053900000|2022-04-27 10:05:00|4259.4|4253.4|4266.4|4260.4|4266.6|4260.6|4259.4|4253.4|28
1651054200000|2022-04-27 10:10:00|4266.9|4260.9|4266.4|4260.4|4267.4|4261.4|4265.1|4259.1|42
1651054500000|2022-04-27 10:15:00|4266.1|4260.1|4264.6|4258.6|4266.6|4260.6|4264.4|4258.4|25
1651054800000|2022-04-27 10:20:00|4264.9|4258.9|4265.6|4259.6|4267.1|4261.1|4261.1|4255.1|43
1651055100000|2022-04-27 10:25:00|4265.1|4259.1|4264.4|4258.4|4265.9|4259.9|4261.6|4255.6|25
1651055400000|2022-04-27 10:30:00|4263.9|4257.9|4264.9|4258.9|4265.4|4259.4|4263.9|4257.9|33
1651055700000|2022-04-27 10:35:00|4264.4|4258.4|4267.1|4261.1|4269.4|4263.4|4263.9|4257.9|40
1651056000000|2022-04-27 10:40:00|4266.6|4260.6|4269.4|4263.4|4269.9|4263.9|4264.9|4258.9|50
1651056300000|2022-04-27 10:45:00|4268.9|4262.9|4272.1|4266.1|4274.5|4268.1|4267.1|4261.1|61
1651056600000|2022-04-27 10:50:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4269.6|4263.6|20
1651056900000|2022-04-27 10:55:00|4272.1|4266.1|4269.6|4263.6|4272.1|4266.1|4266.1|4260.1|49
1651057200000|2022-04-27 11:00:00|4269.4|4263.4|4270.4|4264.4|4272.1|4266.1|4268.4|4262.4|29
1651057500000|2022-04-27 11:05:00|4270.1|4264.1|4270.4|4264.4|4270.4|4264.4|4269.1|4263.1|10
1651057800000|2022-04-27 11:10:00|4269.9|4263.9|4268.9|4262.9|4270.4|4264.4|4267.4|4261.4|34
1651058100000|2022-04-27 11:15:00|4269.4|4263.4|4273.4|4267.4|4274.6|4268.6|4268.9|4262.9|37
1651058400000|2022-04-27 11:20:00|4273.6|4267.6|4270.6|4264.6|4274.1|4268.1|4270.4|4264.4|21
1651058700000|2022-04-27 11:25:00|4270.4|4264.4|4268.4|4262.4|4270.6|4264.6|4267.6|4261.6|47
1651059000000|2022-04-27 11:30:00|4268.1|4262.1|4265.4|4259.4|4268.9|4262.9|4265.1|4259.1|48
1651059300000|2022-04-27 11:35:00|4265.1|4259.1|4258.4|4252.4|4265.1|4259.1|4256.9|4250.9|74
1651059600000|2022-04-27 11:40:00|4258.6|4252.6|4258.4|4252.4|4260.4|4254.4|4255.9|4249.9|58
1651059900000|2022-04-27 11:45:00|4258.6|4252.6|4259.4|4253.4|4260.6|4254.6|4254.6|4248.6|53
1651060200000|2022-04-27 11:50:00|4259.1|4253.1|4249.4|4243.4|4259.1|4253.1|4248.4|4242.4|68
1651060500000|2022-04-27 11:55:00|4249.9|4243.9|4245.6|4239.6|4250.1|4244.1|4244.6|4238.6|104
1651060800000|2022-04-27 12:00:00|4245.9|4239.9|4249.1|4243.1|4249.1|4243.1|4244.6|4238.6|55
1651061100000|2022-04-27 12:05:00|4248.4|4242.4|4246.1|4240.1|4248.4|4242.4|4244.6|4237.3|61
1651061400000|2022-04-27 12:10:00|4245.6|4239.6|4245.4|4239.4|4249.6|4243.6|4241.1|4235.1|52
1651061700000|2022-04-27 12:15:00|4245.1|4239.1|4243.1|4237.1|4247.1|4241.1|4240.6|4234.6|68
1651062000000|2022-04-27 12:20:00|4242.9|4236.9|4246.6|4240.6|4247.1|4241.1|4242.9|4236.9|30
1651062300000|2022-04-27 12:25:00|4246.4|4240.4|4241.9|4235.9|4246.9|4240.9|4241.4|4235.4|55
1651062600000|2022-04-27 12:30:00|4242.6|4236.6|4238.9|4232.9|4245.1|4239.1|4238.9|4232.9|42
1651062900000|2022-04-27 12:35:00|4238.6|4232.6|4240.4|4234.4|4240.6|4234.6|4234.9|4228.9|48
1651063200000|2022-04-27 12:40:00|4240.6|4234.6|4232.9|4226.9|4240.6|4234.6|4230.4|4224.3|64
1651063500000|2022-04-27 12:45:00|4233.1|4227.1|4234.1|4228.1|4237.9|4231.9|4233.1|4227.1|60
1651063800000|2022-04-27 12:50:00|4234.4|4228.4|4232.4|4226.4|4234.6|4228.6|4231.9|4225.9|26
1651064100000|2022-04-27 12:55:00|4232.1|4226.1|4236.6|4230.6|4236.6|4230.6|4230.9|4224.9|51
1651064400000|2022-04-27 13:00:00|4236.9|4230.9|4233.9|4227.9|4239.4|4233.4|4231.4|4225.4|186
1651064700000|2022-04-27 13:05:00|4233.6|4227.6|4228.1|4222.1|4233.6|4227.6|4225.6|4219.6|109
1651065000000|2022-04-27 13:10:00|4228.4|4222.4|4220.4|4214.4|4229.1|4223.1|4220.1|4214.1|86
1651065300000|2022-04-27 13:15:00|4220.6|4214.6|4216.6|4210.6|4222.1|4216.1|4213.4|4207.4|88
1651065600000|2022-04-27 13:20:00|4216.4|4210.4|4215.4|4209.4|4218.9|4212.9|4214.1|4208.1|94
1651065900000|2022-04-27 13:25:00|4215.1|4209.1|4219.9|4213.9|4223|4215.4|4214.9|4208.9|89
1651066200000|2022-04-27 13:30:00|4220.1|4214.1|4220.4|4214.4|4223.4|4217.4|4216.1|4210.1|87
1651066500000|2022-04-27 13:35:00|4219.6|4213.6|4217.4|4211.4|4219.6|4213.6|4215.4|4209.4|68
1651066800000|2022-04-27 13:40:00|4217.6|4211.6|4218.9|4212.9|4219.9|4213.9|4215.6|4209.6|60
1651067100000|2022-04-27 13:45:00|4219.1|4213.1|4216.6|4210.6|4220.6|4214.6|4216.1|4210.1|72
1651067400000|2022-04-27 13:50:00|4216.9|4210.9|4220.6|4214.6|4221.6|4215.6|4216.4|4209.3|104
1651067700000|2022-04-27 13:55:00|4220.9|4214.9|4223.9|4217.9|4226.1|4220.1|4218.9|4212.9|47
1651068000000|2022-04-27 14:00:00|4224.1|4218.1|4227.9|4221.9|4230.1|4224.1|4224.1|4218.1|44
1651068300000|2022-04-27 14:05:00|4228.4|4222.4|4236.9|4230.9|4241.1|4235.1|4228.4|4222.4|71
1651068600000|2022-04-27 14:10:00|4236.6|4230.6|4234.6|4228.6|4240.1|4234.1|4234.6|4228.6|40
1651068900000|2022-04-27 14:15:00|4234.4|4228.4|4229.9|4223.9|4235.1|4229.1|4229.6|4223.6|38
1651069200000|2022-04-27 14:20:00|4229.1|4223.1|4224.9|4218.9|4229.1|4223.1|4224.1|4218.1|48
1651069500000|2022-04-27 14:25:00|4224.6|4218.6|4221.6|4215.6|4225.1|4219.1|4219.4|4213.4|46
1651069800000|2022-04-27 14:30:00|4221.9|4215.9|4219.6|4213.6|4221.9|4215.9|4216.9|4210.9|75
1651070100000|2022-04-27 14:35:00|4219.1|4213.1|4226.9|4220.9|4228.8|4222.6|4218.6|4212.6|54
1651070400000|2022-04-27 14:40:00|4227.4|4221.4|4222.1|4216.1|4232.9|4226.9|4221.6|4215.6|89
1651070700000|2022-04-27 14:45:00|4221.6|4215.6|4213.5|4205.5|4222.6|4216.6|4211.6|4205.5|147
1651071000000|2022-04-27 14:50:00|4212.3|4206.3|4216.9|4210.9|4219.9|4213.9|4212.3|4206.3|53
1651071300000|2022-04-27 14:55:00|4216.6|4210.6|4223.4|4217.4|4226.4|4220.4|4215.9|4209.9|128
1651071600000|2022-04-27 15:00:00|4223.1|4217.1|4221.9|4215.9|4228.1|4222.1|4221.4|4215.4|49
1651071900000|2022-04-27 15:05:00|4222.4|4216.4|4215.9|4209.9|4222.4|4216.4|4214.9|4208.9|63
1651072200000|2022-04-27 15:10:00|4215.1|4209.1|4211.6|4205.6|4215.9|4209.9|4211.6|4205.6|40
1651072500000|2022-04-27 15:15:00|4211.4|4205.4|4215.1|4209.1|4215.1|4209.1|4208.9|4202.9|47
1651072800000|2022-04-27 15:20:00|4215.4|4209.4|4214.9|4208.9|4217.4|4211.4|4214.6|4208.6|30
1651073100000|2022-04-27 15:25:00|4215.1|4209.1|4214.6|4208.6|4217.1|4211.1|4212.1|4206.1|132
1651073400000|2022-04-27 15:30:00|4215.1|4209.1|4216.6|4210.6|4218.9|4212.9|4213.4|4207.4|203
1651073700000|2022-04-27 15:35:00|4217.4|4211.4|4215.4|4209.4|4218.4|4212.4|4214.9|4208.9|96
1651074000000|2022-04-27 15:40:00|4215.1|4209.1|4220.9|4214.9|4220.9|4214.9|4215.1|4209.1|45
1651074300000|2022-04-27 15:45:00|4221.1|4215.1|4225.1|4219.1|4226.5|4220.1|4220.9|4214.9|62
1651074600000|2022-04-27 15:50:00|4224.9|4218.9|4227.6|4221.6|4227.6|4221.6|4224.9|4218.9|21
1651074900000|2022-04-27 15:55:00|4228.4|4222.4|4226.9|4220.9|4229.9|4223.9|4224.3|4218.3|42
1651075200000|2022-04-27 16:00:00|4227|4221|4232.1|4226.1|4232.4|4226.4|4224.6|4218.6|26
1651075500000|2022-04-27 16:05:00|4231.6|4225.6|4235.1|4229.1|4236.9|4230.9|4231.6|4225.6|50
1651075800000|2022-04-27 16:10:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.1|4228.1|44
1651076100000|2022-04-27 16:15:00|4236.1|4230.1|4235.9|4229.9|4236.6|4230.6|4235.4|4229.4|40
1651076400000|2022-04-27 16:20:00|4236.4|4230.4|4238.6|4232.6|4238.9|4232.9|4235.6|4229.6|24
1651076700000|2022-04-27 16:25:00|4238.9|4232.9|4240.4|4234.4|4240.9|4234.9|4238.1|4232.1|27
1651077000000|2022-04-27 16:30:00|4240.1|4234.1|4240.1|4234.1|4241.1|4235.1|4239.1|4233.1|49
1651077300000|2022-04-27 16:35:00|4240.6|4234.6|4242.4|4236.4|4242.6|4236.6|4239.6|4233.6|11
1651077600000|2022-04-27 16:40:00|4242.1|4236.1|4243.4|4237.4|4244.1|4238.1|4241.6|4235.6|22
1651077900000|2022-04-27 16:45:00|4243.1|4237.1|4239.1|4233.1|4243.1|4237.1|4239.1|4233.1|40
1651078200000|2022-04-27 16:50:00|4238.9|4232.9|4238.4|4232.4|4239.6|4233.6|4238.4|4232.4|23
1651078500000|2022-04-27 16:55:00|4240|4230.8|4240|4230.8|4240.8|4231.3|4239.5|4230.3|25
1651104000000|2022-04-28 00:00:00|4218.8|4200|4223.5|4204.8|4225|4205|4218.8|4200|14
1651104300000|2022-04-28 00:05:00|4222.8|4204|4221.8|4203|4222.8|4204|4220.8|4202|9
1651104600000|2022-04-28 00:10:00|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1651104900000|2022-04-28 00:15:00|4221.8|4203|4221.3|4202.5|4221.8|4203|4221|4202.3|3
1651105200000|2022-04-28 00:20:00|4220.8|4202|4221|4202.3|4221|4202.3|4220.8|4202|2
1651105500000|2022-04-28 00:25:00|4221.3|4202.5|4222|4203.3|4222|4203.3|4221.3|4202.5|4
1651105800000|2022-04-28 00:30:00|4222.3|4203.5|4226.3|4207.5|4226.4|4207.5|4222.3|4203.5|12
1651106100000|2022-04-28 00:35:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651106400000|2022-04-28 00:40:00|4227.3|4208.5|4227.5|4208.8|4227.5|4208.8|4227.3|4208.5|2
1651106700000|2022-04-28 00:45:00|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1651107300000|2022-04-28 00:55:00|4228.5|4209.8|4231.5|4212.8|4231.5|4212.8|4228.5|4209.8|4
1651107600000|2022-04-28 01:00:00|4230.8|4212|4227|4208.3|4232.5|4213.8|4226|4207.3|70
1651107900000|2022-04-28 01:05:00|4229|4209|4227.8|4209|4229.5|4210.8|4227|4208.3|33
1651108200000|2022-04-28 01:10:00|4228.8|4210|4227.3|4208.5|4230|4211.3|4227.3|4207.5|15
1651108500000|2022-04-28 01:15:00|4228.8|4208.8|4232.3|4213|4235.1|4215.5|4228.5|4208.8|82
1651108800000|2022-04-28 01:20:00|4233.5|4214.8|4240.8|4222|4242.3|4223.3|4232.3|4213|77
1651109100000|2022-04-28 01:25:00|4240.3|4221.5|4238.8|4220|4240.3|4221.5|4238.8|4220|6
1651109400000|2022-04-28 01:30:00|4239|4220.3|4237|4218.3|4240.8|4222|4236|4217.3|10
1651109700000|2022-04-28 01:35:00|4236.3|4217.5|4240.5|4221.8|4241.3|4222.5|4236.3|4217.5|15
1651110000000|2022-04-28 01:40:00|4240.3|4221.5|4240.3|4221.5|4244|4225.3|4240|4221.3|19
1651110300000|2022-04-28 01:45:00|4240.5|4221.8|4234|4215.3|4240.5|4221.8|4233.3|4214.5|10
1651110600000|2022-04-28 01:50:00|4235.9|4215.9|4233.8|4215|4236.5|4217.8|4233.3|4214.5|11
1651110900000|2022-04-28 01:55:00|4235.6|4215.6|4234|4215.3|4235.8|4216.3|4233.8|4215|6
1651111200000|2022-04-28 02:00:00|4234.5|4215.8|4237.5|4218.8|4237.5|4218.8|4234.3|4215.5|17
1651111500000|2022-04-28 02:05:00|4238.3|4219.5|4241.5|4222.8|4242.5|4223.8|4238.3|4219.5|7
1651111800000|2022-04-28 02:10:00|4240.8|4220.8|4236.3|4217.5|4241.8|4223|4236.3|4217.5|14
1651112100000|2022-04-28 02:15:00|4237|4218.3|4244.8|4226|4244.8|4226|4236.8|4217.3|31
1651112400000|2022-04-28 02:20:00|4246.3|4227.5|4246.9|4226.9|4247.3|4228|4243.5|4224.8|33
1651112700000|2022-04-28 02:25:00|4245|4226.3|4245.3|4226.5|4245.3|4226.5|4245|4226.3|2
1651113000000|2022-04-28 02:30:00|4244.9|4224.9|4235.3|4216.5|4244.9|4224.9|4235|4216.3|19
1651113300000|2022-04-28 02:35:00|4237.3|4217.3|4236|4217.3|4237.4|4218|4235.3|4216.5|21
1651113600000|2022-04-28 02:40:00|4236.8|4218|4237|4218.3|4240.3|4220.8|4236|4217.3|106
1651113900000|2022-04-28 02:45:00|4237.8|4219|4245|4226.3|4245.6|4226.3|4236.8|4218|81
1651114200000|2022-04-28 02:50:00|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651114500000|2022-04-28 02:55:00|4245.8|4227|4246.8|4228|4251.8|4233|4245.8|4226.4|18
1651114800000|2022-04-28 03:00:00|4246.5|4227.8|4241.5|4222.8|4246.5|4227.8|4241.5|4222.8|6
1651115100000|2022-04-28 03:05:00|4241.3|4222.5|4240|4221.3|4241.3|4222.5|4240|4221.3|3
1651115400000|2022-04-28 03:10:00|4239.9|4219.9|4241.8|4223|4241.8|4223|4239.9|4219.9|4
1651115700000|2022-04-28 03:15:00|4241.5|4222.8|4217|4197|4241.5|4222.8|4215.5|4196.8|30
1651116000000|2022-04-28 03:20:00|4216.3|4196.8|4218.5|4199.8|4220|4200.3|4215|4195.8|39
1651116300000|2022-04-28 03:25:00|4219|4200.3|4218.3|4199.5|4219|4200.3|4218.3|4199.5|2
1651116600000|2022-04-28 03:30:00|4217.8|4199|4218.5|4199.8|4220|4201.3|4217.5|4198.8|8
1651116900000|2022-04-28 03:35:00|4219.3|4200.5|4218|4199.3|4219.3|4200.5|4215.8|4197|7
1651117200000|2022-04-28 03:40:00|4217.5|4198.8|4217.3|4198.5|4217.5|4198.8|4217.3|4198.5|2
1651117500000|2022-04-28 03:45:00|4216.8|4198|4217|4198.3|4217|4198.3|4216.8|4198|2
1651117800000|2022-04-28 03:50:00|4216.8|4198|4216.8|4198|4217|4198.3|4216.8|4198|3
1651118100000|2022-04-28 03:55:00|4216|4197.3|4212.3|4193.5|4216|4197.3|4212.3|4193.5|4
1651118400000|2022-04-28 04:00:00|4212.8|4194|4212.8|4194|4213.3|4194.5|4212.1|4192.1|7
1651118700000|2022-04-28 04:05:00|4213.3|4194.5|4213|4194.3|4214|4195.3|4212.8|4194|8
1651119000000|2022-04-28 04:10:00|4212.8|4194|4213|4194.3|4213|4194.3|4212.8|4194|2
1651119600000|2022-04-28 04:20:00|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651119900000|2022-04-28 04:25:00|4212.5|4193.8|4213|4194.3|4213|4194.3|4212.5|4193.8|2
1651120200000|2022-04-28 04:30:00|4212.8|4194|4213|4194.3|4213|4194.3|4212.8|4194|2
1651120500000|2022-04-28 04:35:00|4212.8|4194|4213|4194.3|4214.3|4195.5|4211|4192.3|9
1651120800000|2022-04-28 04:40:00|4212.8|4194|4214.8|4196|4216.5|4197|4212.8|4194|6
1651121100000|2022-04-28 04:45:00|4215|4196.3|4214.3|4195.5|4215|4196.3|4213.8|4195|4
1651122000000|2022-04-28 05:00:00|4212.8|4192.8|4213|4193|4213.3|4194.5|4211.8|4192.6|8
1651122300000|2022-04-28 05:05:00|4212.8|4194|4210.8|4192|4212.8|4194|4210.3|4191.5|12
1651122600000|2022-04-28 05:10:00|4210.5|4191.8|4211.5|4192.8|4212.3|4193.5|4209.8|4191|10
1651122900000|2022-04-28 05:15:00|4210.5|4191.8|4212.5|4193.8|4212.5|4193.8|4210.3|4191.5|10
1651123200000|2022-04-28 05:20:00|4213|4194.3|4211.9|4191.9|4213|4194.3|4211.9|4191.9|9
1651123500000|2022-04-28 05:25:00|4210.3|4191.5|4207.5|4188.8|4210.3|4191.5|4206.8|4187.9|12
1651123800000|2022-04-28 05:30:00|4207|4188.3|4198|4179.3|4207|4188.3|4196.8|4178|19
1651124100000|2022-04-28 05:35:00|4197.8|4179|4198.8|4180|4201.3|4182.5|4197.8|4179|32
1651124400000|2022-04-28 05:40:00|4198.3|4179.5|4199|4180.3|4199|4180.3|4197.8|4179|4
1651124700000|2022-04-28 05:45:00|4198.5|4179.8|4203|4184.3|4203|4184.3|4198.5|4179.8|14
1651125000000|2022-04-28 05:50:00|4204.3|4185.5|4203.5|4184.5|4205|4186.3|4201|4182.3|61
1651125300000|2022-04-28 05:55:00|4203.3|4184.8|4204|4185.3|4204|4185.3|4203.3|4184.8|3
1651125600000|2022-04-28 06:00:00|4203.8|4185|4205.3|4186.5|4205.3|4186.5|4203.8|4185|3
1651125900000|2022-04-28 06:05:00|4205|4186.3|4210.5|4191.8|4210.5|4191.8|4205|4186.3|6
1651126200000|2022-04-28 06:10:00|4211.8|4193|4211.5|4192.8|4213.3|4193.8|4209.3|4190|14
1651126500000|2022-04-28 06:15:00|4212|4193.3|4215.3|4196.5|4215.3|4196.5|4211.8|4193|6
1651126800000|2022-04-28 06:20:00|4215.8|4197|4226|4207.3|4226|4207.3|4215.8|4197|33
1651127100000|2022-04-28 06:25:00|4226.3|4207.5|4232.5|4213.8|4238.6|4218.6|4226.3|4207.5|44
1651127400000|2022-04-28 06:30:00|4232|4213.3|4224.9|4204.9|4232|4213.3|4224.9|4204.9|8
1651127700000|2022-04-28 06:35:00|4221.8|4203|4213.8|4193.8|4221.8|4203|4213.8|4193.8|16
1651128000000|2022-04-28 06:40:00|4212.3|4193.5|4218.1|4198.1|4218.1|4198.1|4210.3|4191.5|15
1651128300000|2022-04-28 06:45:00|4217.8|4199|4217|4198.3|4217.8|4199|4216|4197.3|9
1651128600000|2022-04-28 06:50:00|4216.8|4198|4224|4205.3|4225.5|4206.8|4216.8|4198|35
1651128900000|2022-04-28 06:55:00|4223.3|4204.5|4212.5|4206.5|4224.3|4213.1|4209.9|4203.9|81
1651129200000|2022-04-28 07:00:00|4212.6|4206.6|4210.1|4204.1|4212.6|4206.6|4208.9|4202.9|15
1651129500000|2022-04-28 07:05:00|4213|4204.3|4220.4|4214.4|4220.4|4214.4|4213|4204.3|17
1651129800000|2022-04-28 07:10:00|4220.6|4214.6|4238.6|4232.6|4238.6|4232.6|4220.6|4214.6|32
1651130100000|2022-04-28 07:15:00|4238.9|4232.9|4250.1|4244.1|4251.1|4245.1|4238.4|4232.4|33
1651130400000|2022-04-28 07:20:00|4251.6|4245.6|4245.1|4239.1|4257.4|4251.4|4245.1|4239.1|46
1651130700000|2022-04-28 07:25:00|4244.9|4238.9|4228.1|4222.1|4244.9|4238.9|4227.6|4221.6|44
1651131000000|2022-04-28 07:30:00|4230.9|4224.9|4233.4|4227.4|4233.6|4227.6|4230.6|4223.8|22
1651131300000|2022-04-28 07:35:00|4233.6|4227.6|4237.1|4231.1|4237.4|4231.4|4232.1|4226.1|7
1651131600000|2022-04-28 07:40:00|4237.4|4231.4|4240.4|4234.4|4240.6|4234.6|4237.4|4231.4|13
1651131900000|2022-04-28 07:45:00|4240.1|4234.1|4238.4|4232.4|4240.9|4234.9|4238.4|4232.4|10
1651132200000|2022-04-28 07:50:00|4238.1|4232.1|4236.6|4230.6|4238.1|4232.1|4236.6|4230.6|10
1651132500000|2022-04-28 07:55:00|4236.4|4230.4|4236.4|4230.4|4240.4|4234.4|4236.1|4230.1|20
1651132800000|2022-04-28 08:00:00|4236.6|4230.6|4246.1|4240.1|4246.1|4240.1|4236.4|4230.4|16
1651133100000|2022-04-28 08:05:00|4246.6|4240.6|4239.4|4233.4|4246.6|4240.6|4239.4|4233.4|22
1651133400000|2022-04-28 08:10:00|4239.6|4233.6|4246.6|4240.6|4246.6|4240.6|4239.4|4233.4|23
1651133700000|2022-04-28 08:15:00|4246.9|4240.9|4241.6|4235.6|4250.1|4244.1|4241.6|4235.6|27
1651134000000|2022-04-28 08:20:00|4241.4|4235.4|4241.1|4235.1|4241.9|4235.9|4240.9|4234.9|15
1651134300000|2022-04-28 08:25:00|4240.6|4234.6|4240.4|4234.4|4240.6|4234.6|4239.9|4233.9|5
1651134600000|2022-04-28 08:30:00|4240.1|4234.1|4235.1|4229.1|4240.4|4234.4|4234.4|4228.4|26
1651134900000|2022-04-28 08:35:00|4235.4|4229.4|4241.4|4235.4|4241.4|4235.4|4235.4|4229.4|26
1651135200000|2022-04-28 08:40:00|4240.9|4234.9|4243.9|4237.9|4245.6|4239.6|4240.4|4234.4|22
1651135500000|2022-04-28 08:45:00|4244.1|4238.1|4243.9|4237.9|4245.4|4239.4|4243.9|4237.9|18
1651135800000|2022-04-28 08:50:00|4243.6|4237.6|4240.4|4234.4|4243.6|4237.6|4240.1|4234.1|5
1651136100000|2022-04-28 08:55:00|4240.1|4234.1|4236.6|4230.6|4240.1|4234.1|4236.4|4230.4|10
1651136400000|2022-04-28 09:00:00|4236.4|4230.4|4226.9|4220.9|4236.4|4230.4|4226.6|4220.6|16
1651136700000|2022-04-28 09:05:00|4226.6|4220.6|4226.9|4220.9|4226.9|4220.9|4226.6|4220.6|2
1651137000000|2022-04-28 09:10:00|4227.1|4221.1|4223.4|4217.4|4228.4|4222.4|4223.4|4217.4|10
1651137300000|2022-04-28 09:15:00|4223.1|4217.1|4220.6|4214.6|4223.1|4217.1|4220.6|4214.6|13
1651137600000|2022-04-28 09:20:00|4220.9|4214.9|4219.9|4213.9|4222.4|4216.4|4219.6|4213.6|14
1651137900000|2022-04-28 09:25:00|4220.6|4214.6|4217.9|4211.9|4220.6|4214.6|4214.4|4208.4|24
1651138200000|2022-04-28 09:30:00|4217.6|4211.6|4215.4|4209.4|4217.6|4211.6|4215.1|4209.1|8
1651138500000|2022-04-28 09:35:00|4215.6|4209.6|4215.9|4209.9|4215.9|4209.9|4214.9|4207.8|6
1651138800000|2022-04-28 09:40:00|4215.4|4209.4|4211.1|4205.1|4215.4|4209.4|4211.1|4205.1|14
1651139100000|2022-04-28 09:45:00|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|3
1651139400000|2022-04-28 09:50:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1651139700000|2022-04-28 09:55:00|4210.9|4204.9|4209.6|4203.6|4210.9|4204.9|4205.9|4199.9|17
1651140000000|2022-04-28 10:00:00|4209.9|4203.9|4210.9|4204.9|4211.6|4205.6|4209.9|4203.9|13
1651140300000|2022-04-28 10:05:00|4211.4|4205.4|4221.4|4215.4|4221.4|4215.4|4211.4|4205.4|27
1651140600000|2022-04-28 10:10:00|4221.6|4215.6|4220.9|4214.9|4223.4|4217.4|4218.6|4212.6|36
1651140900000|2022-04-28 10:15:00|4219.6|4213.6|4217.4|4211.4|4220.1|4214.1|4216.4|4210.4|30
1651141200000|2022-04-28 10:20:00|4217.9|4211.9|4213.9|4207.9|4219.9|4213.9|4211.6|4205.6|65
1651141500000|2022-04-28 10:25:00|4213.4|4207.4|4212.6|4206.6|4221.6|4215.6|4210.1|4204.1|71
1651141800000|2022-04-28 10:30:00|4212.9|4206.9|4213.4|4207.4|4220.1|4214.1|4210.4|4204.4|61
1651142100000|2022-04-28 10:35:00|4215.1|4209.1|4208.9|4202.9|4215.1|4209.1|4205.4|4199.4|52
1651142400000|2022-04-28 10:40:00|4208.6|4202.6|4204.9|4198.9|4209.4|4203.4|4204.4|4198.4|35
1651142700000|2022-04-28 10:45:00|4204.6|4198.6|4203.9|4197.9|4204.9|4198.9|4203.1|4197.1|32
1651143000000|2022-04-28 10:50:00|4202.6|4196.6|4207.9|4201.9|4209.9|4203.9|4202.6|4196.6|72
1651143300000|2022-04-28 10:55:00|4207.6|4201.6|4204.6|4198.6|4207.6|4201.6|4202.4|4196.4|56
1651143600000|2022-04-28 11:00:00|4204.1|4198.1|4199.6|4193.6|4204.9|4198.9|4199.4|4193.4|56
1651143900000|2022-04-28 11:05:00|4199.4|4193.4|4200.1|4194.1|4201.6|4195.6|4199.4|4193.4|33
1651144200000|2022-04-28 11:10:00|4199.9|4193.9|4196.6|4190.6|4200.6|4194.6|4196.6|4190.6|35
1651144500000|2022-04-28 11:15:00|4196.1|4190.1|4195.1|4189.1|4199.8|4193.6|4194.6|4188.6|45
1651144800000|2022-04-28 11:20:00|4194.9|4188.9|4193.9|4187.9|4197.4|4191.4|4193.1|4187.1|54
1651145100000|2022-04-28 11:25:00|4193.6|4187.6|4193.9|4187.9|4197.1|4191.1|4193.4|4187.4|27
1651145400000|2022-04-28 11:30:00|4194.6|4188.6|4186.1|4180.1|4194.6|4188.6|4185.9|4179.9|35
1651145700000|2022-04-28 11:35:00|4186.4|4180.4|4195.1|4189.1|4195.1|4189.1|4185.9|4179.9|56
1651146000000|2022-04-28 11:40:00|4195.4|4189.4|4188.6|4182.6|4198.6|4192.6|4185.6|4179.6|65
1651146300000|2022-04-28 11:45:00|4188.1|4182.1|4185.4|4179.4|4188.6|4182.6|4183.4|4177.4|79
1651146600000|2022-04-28 11:50:00|4185.6|4179.6|4183.9|4177.9|4186.4|4180.4|4178.6|4172.6|77
1651146900000|2022-04-28 11:55:00|4185.6|4179.6|4168.1|4162.1|4186.1|4180.1|4168.1|4162.1|86
1651147200000|2022-04-28 12:00:00|4167.9|4161.9|4171.5|4163.5|4172.9|4166.9|4163.4|4157.3|111
1651147500000|2022-04-28 12:05:00|4169.6|4163.6|4167.4|4161.4|4171.4|4165.4|4167.1|4161.1|30
1651147800000|2022-04-28 12:10:00|4166.6|4160.6|4166.6|4160.6|4168.9|4162.9|4165.6|4159.6|54
1651148100000|2022-04-28 12:15:00|4167.1|4161.1|4169.1|4163.1|4170.4|4164.4|4167.1|4161.1|46
1651148400000|2022-04-28 12:20:00|4167.9|4161.9|4159.1|4153.1|4167.9|4161.9|4158.4|4152.4|68
1651148700000|2022-04-28 12:25:00|4159.4|4153.4|4164.1|4158.1|4165.8|4159.6|4159.1|4153.1|51
1651149000000|2022-04-28 12:30:00|4164.4|4158.4|4165.9|4159.9|4170.1|4164.1|4164.4|4158.4|116
1651149300000|2022-04-28 12:35:00|4165.6|4159.6|4167.6|4161.6|4171.1|4165.1|4164.9|4158.9|85
1651149600000|2022-04-28 12:40:00|4167.4|4161.4|4171.6|4165.6|4172.1|4166.1|4167.4|4161.4|59
1651149900000|2022-04-28 12:45:00|4171.9|4165.9|4172.4|4166.4|4173.9|4167.9|4169.9|4163.9|59
1651150200000|2022-04-28 12:50:00|4172.6|4166.6|4173.4|4167.4|4176.9|4170.9|4170.4|4164.4|57
1651150500000|2022-04-28 12:55:00|4173.1|4167.1|4178.9|4172.9|4180.1|4174.1|4172.9|4166.8|39
1651150800000|2022-04-28 13:00:00|4178.6|4172.6|4176.6|4170.6|4180.4|4174.4|4172.1|4166.1|166
1651151100000|2022-04-28 13:05:00|4176.4|4170.4|4173.4|4167.4|4176.6|4170.6|4170.4|4164.4|120
1651151400000|2022-04-28 13:10:00|4172.9|4166.9|4161.4|4155.4|4172.9|4166.9|4160.1|4154.1|140
1651151700000|2022-04-28 13:15:00|4160.9|4154.9|4159.6|4153.6|4161.9|4155.9|4158.1|4152.1|75
1651152000000|2022-04-28 13:20:00|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4154.4|4148.4|153
1651152300000|2022-04-28 13:25:00|4159.9|4153.9|4165.6|4159.6|4166.6|4160.6|4159.1|4153.1|124
1651152600000|2022-04-28 13:30:00|4166.1|4160.1|4163.6|4157.6|4167.6|4161.6|4161.6|4155.6|89
1651152900000|2022-04-28 13:35:00|4163.4|4157.4|4155.4|4149.4|4163.4|4157.4|4153.9|4147.9|48
1651153200000|2022-04-28 13:40:00|4154.4|4148.4|4157.6|4151.6|4159.6|4153.6|4154.1|4148.1|61
1651153500000|2022-04-28 13:45:00|4158.1|4152.1|4154.9|4148.9|4159.1|4153.1|4154.6|4148.6|55
1651153800000|2022-04-28 13:50:00|4154.6|4148.6|4157.1|4151.1|4157.1|4151.1|4154.1|4148.1|78
1651154100000|2022-04-28 13:55:00|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4155.1|4149.1|32
1651154400000|2022-04-28 14:00:00|4156.9|4150.9|4159.9|4153.9|4162.4|4156.4|4155.4|4149.4|59
1651154700000|2022-04-28 14:05:00|4160.1|4154.1|4172.1|4166.1|4173.1|4167.1|4159.9|4153.9|106
1651155000000|2022-04-28 14:10:00|4172.4|4166.4|4169.4|4163.4|4174.6|4168.6|4168.1|4162.1|36
1651155300000|2022-04-28 14:15:00|4168.6|4162.6|4165.6|4159.6|4169.4|4163.4|4164.6|4158.6|76
1651155600000|2022-04-28 14:20:00|4165.4|4159.4|4161.6|4155.6|4166.9|4160.9|4161.6|4155.6|45
1651155900000|2022-04-28 14:25:00|4161.4|4155.4|4165.1|4159.1|4167.1|4161.1|4159.4|4153.4|54
1651156200000|2022-04-28 14:30:00|4165.9|4159.9|4170.6|4164.6|4174.1|4168.1|4165.9|4159.9|58
1651156500000|2022-04-28 14:35:00|4169.4|4163.4|4158.4|4152.4|4169.4|4163.4|4158.4|4152.3|56
1651156800000|2022-04-28 14:40:00|4157.4|4151.4|4159.9|4153.9|4163.4|4157.4|4156.8|4150.8|93
1651157100000|2022-04-28 14:45:00|4159.6|4153.6|4154.6|4148.6|4160.4|4154.4|4152.6|4146.6|125
1651157400000|2022-04-28 14:50:00|4154.4|4148.4|4155.9|4149.9|4158.1|4152.1|4151.6|4145.6|163
1651157700000|2022-04-28 14:55:00|4155.6|4149.6|4135.6|4129.6|4155.6|4149.6|4128|4120.8|237
1651158000000|2022-04-28 15:00:00|4136.1|4130.1|4139.9|4133.9|4141.6|4135.6|4136.1|4129.5|124
1651158300000|2022-04-28 15:05:00|4138.6|4132.6|4131.9|4125.9|4141.4|4135.4|4131|4125|61
1651158600000|2022-04-28 15:10:00|4131.6|4125.6|4130.4|4124.4|4132.4|4126.4|4127.6|4121.6|63
1651158900000|2022-04-28 15:15:00|4129.1|4123.1|4129.6|4123.6|4131.1|4125.1|4127.6|4121.6|49
1651159200000|2022-04-28 15:20:00|4129.9|4123.9|4128.4|4122.4|4130|4123.9|4127.4|4121.4|55
1651159500000|2022-04-28 15:25:00|4128.6|4122.6|4128.4|4122.4|4132.4|4126.4|4127.4|4121.4|66
1651159800000|2022-04-28 15:30:00|4128.6|4122.6|4127.4|4121.4|4129.4|4123.4|4125.6|4119.6|56
1651160100000|2022-04-28 15:35:00|4127.6|4121.6|4121.6|4115.6|4128.4|4122.4|4121.4|4115.4|85
1651160400000|2022-04-28 15:40:00|4121.4|4115.4|4118.9|4112.9|4122.4|4116.4|4115.4|4109.4|59
1651160700000|2022-04-28 15:45:00|4118.6|4112.6|4117.6|4111.6|4121.6|4115.6|4116.9|4110.9|56
1651161000000|2022-04-28 15:50:00|4117.9|4111.9|4115.1|4109.1|4121.9|4115.9|4114.6|4108.6|54
1651161300000|2022-04-28 15:55:00|4114.4|4108.4|4119.6|4113.6|4119.6|4113.6|4112.9|4106.9|87
1651161600000|2022-04-28 16:00:00|4119.4|4113.4|4117.1|4111.1|4120.4|4114.4|4114.6|4108.6|88
1651161900000|2022-04-28 16:05:00|4116.9|4110.9|4113.1|4107.1|4117.4|4111.4|4112.4|4106.4|55
1651162200000|2022-04-28 16:10:00|4113.4|4107.4|4112.6|4106.6|4114.4|4108.4|4109.4|4103.4|34
1651162500000|2022-04-28 16:15:00|4112.9|4106.9|4118.1|4112.1|4118.9|4112.9|4112.9|4106.9|34
1651162800000|2022-04-28 16:20:00|4118.3|4110.3|4111.4|4105.4|4118.3|4110.3|4111.4|4105.4|21
1651163100000|2022-04-28 16:25:00|4111.6|4105.6|4119.6|4113.6|4119.6|4113.6|4111.6|4105.6|47
1651163400000|2022-04-28 16:30:00|4119.9|4113.9|4121.9|4115.9|4122.9|4116.9|4118.4|4112.4|42
1651163700000|2022-04-28 16:35:00|4122.1|4116.1|4123.6|4117.6|4125.1|4119.1|4121.4|4115.4|59
1651164000000|2022-04-28 16:40:00|4123.9|4117.9|4126.6|4120.6|4126.9|4120.9|4123.1|4117.1|27
1651164300000|2022-04-28 16:45:00|4126.9|4120.9|4130.4|4124.4|4130.9|4124.9|4124.1|4118.1|66
1651164600000|2022-04-28 16:50:00|4130.1|4124.1|4131.1|4125.1|4131.4|4125.4|4129.4|4123.4|67
1651164900000|2022-04-28 16:55:00|4130.9|4124.9|4133.5|4124|4134.3|4125|4130.9|4123.3|18
1651190400000|2022-04-29 00:00:00|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1651190700000|2022-04-29 00:05:00|4141.5|4122.8|4143.8|4125|4143.8|4125|4141|4122.3|10
1651191000000|2022-04-29 00:10:00|4144.5|4125.8|4149.3|4130.5|4149.3|4130.5|4144.5|4125.8|8
1651191600000|2022-04-29 00:20:00|4150|4131.3|4146.8|4128|4150|4131.3|4146.8|4128|13
1651191900000|2022-04-29 00:25:00|4148.1|4128.1|4149.5|4130.8|4149.5|4130.8|4148.1|4128.1|11
1651192200000|2022-04-29 00:30:00|4149|4130.3|4147.5|4128.8|4149|4130.3|4147.3|4128.5|5
1651192500000|2022-04-29 00:35:00|4147.8|4129|4144.8|4126|4147.8|4129|4144.8|4126|4
1651192800000|2022-04-29 00:40:00|4145.5|4126.8|4147.3|4128.5|4148.4|4129.3|4145.5|4126.8|14
1651193100000|2022-04-29 00:45:00|4146.5|4127.8|4147.5|4128.8|4147.5|4128.8|4145.8|4127|6
1651193400000|2022-04-29 00:50:00|4148|4129.3|4147.8|4129|4148|4129.3|4147.3|4128.5|4
1651193700000|2022-04-29 00:55:00|4147.3|4128.5|4149.8|4131|4149.8|4131|4146|4127.3|12
1651194000000|2022-04-29 01:00:00|4150.5|4131.8|4150.8|4132|4154.3|4135.3|4145|4126.3|77
1651194300000|2022-04-29 01:05:00|4151.5|4132.8|4153.3|4134.5|4153.5|4134.8|4148|4129.3|71
1651194600000|2022-04-29 01:10:00|4153|4134.3|4154.5|4135.8|4155.3|4136.5|4152.8|4134|15
1651194900000|2022-04-29 01:15:00|4153|4134.3|4156|4137.3|4157|4138.3|4153|4134.3|11
1651195200000|2022-04-29 01:20:00|4155.8|4137|4152.3|4133.5|4155.8|4137|4151|4132.3|25
1651195500000|2022-04-29 01:25:00|4151.5|4132.8|4150.5|4131.8|4154|4135.3|4150.5|4131.8|38
1651195800000|2022-04-29 01:30:00|4152.3|4132.3|4153.3|4134.5|4154|4135.3|4150.3|4131.5|20
1651196100000|2022-04-29 01:35:00|4155.5|4135.5|4154.3|4135.5|4156.8|4138|4151|4132.3|48
1651196400000|2022-04-29 01:40:00|4153.5|4134.8|4147.8|4129|4156|4136|4146.3|4127.5|53
1651196700000|2022-04-29 01:45:00|4148.3|4129.5|4147|4128.3|4149|4130.3|4146.3|4127.5|27
1651197000000|2022-04-29 01:50:00|4146.5|4127.8|4146.3|4127.5|4148.8|4128.8|4144.8|4126|13
1651197300000|2022-04-29 01:55:00|4145.5|4126.8|4146.3|4127.5|4150|4130|4145.5|4126.8|27
1651197600000|2022-04-29 02:00:00|4147.8|4129|4146.3|4127.5|4149.1|4130|4146.3|4127.5|23
1651197900000|2022-04-29 02:05:00|4147.3|4128.5|4147|4128.3|4149|4130.3|4146|4127.3|47
1651198200000|2022-04-29 02:10:00|4148|4129.3|4148.5|4129.8|4149.3|4130.5|4147|4128.3|29
1651198500000|2022-04-29 02:15:00|4147.8|4129|4146|4127.3|4147.8|4129|4145.3|4126.5|9
1651198800000|2022-04-29 02:20:00|4145.3|4126.5|4145.5|4126.8|4146.8|4126.8|4145.3|4126.5|4
1651199100000|2022-04-29 02:25:00|4144.5|4125.8|4135.3|4116.5|4144.5|4125.8|4135.3|4116.5|18
1651199400000|2022-04-29 02:30:00|4134.8|4116|4130.9|4110.9|4134.8|4116|4128.3|4108.3|30
1651199700000|2022-04-29 02:35:00|4129.5|4110.8|4128|4109.3|4131.3|4112.5|4128|4108.8|38
1651200000000|2022-04-29 02:40:00|4127.3|4108.5|4127.5|4108.8|4129.8|4111|4126.5|4107.8|24
1651200300000|2022-04-29 02:45:00|4126.8|4108|4128|4109.3|4130.1|4111|4126.8|4108|23
1651200600000|2022-04-29 02:50:00|4129|4110.3|4133.8|4115|4133.8|4115|4129|4110.3|12
1651200900000|2022-04-29 02:55:00|4134.5|4115.8|4138.5|4119.8|4139.8|4121|4134.5|4115.8|38
1651201200000|2022-04-29 03:00:00|4140|4121.3|4137.5|4118.8|4141.5|4122.8|4135.8|4117|25
1651201500000|2022-04-29 03:05:00|4138.5|4119.8|4140.8|4122|4140.8|4122|4137|4118.3|13
1651201800000|2022-04-29 03:10:00|4141.5|4122.8|4141|4122.3|4141.5|4122.8|4138.5|4119.8|20
1651202100000|2022-04-29 03:15:00|4140.8|4122|4140.8|4122|4141|4122.3|4138.8|4120|12
1651202400000|2022-04-29 03:20:00|4140.5|4121.8|4139|4120.3|4140.8|4122|4138.8|4120|18
1651202700000|2022-04-29 03:25:00|4138.5|4119.8|4138.8|4120|4140.3|4121.5|4138.5|4119.8|21
1651203000000|2022-04-29 03:30:00|4139.5|4120.8|4139.3|4120.5|4140.3|4121.5|4138|4119.3|32
1651203300000|2022-04-29 03:35:00|4138.5|4119.8|4138.5|4119.8|4139.8|4121|4137.5|4118.8|18
1651203600000|2022-04-29 03:40:00|4138.8|4120|4137.5|4118.8|4139.8|4121|4137.5|4118.8|20
1651203900000|2022-04-29 03:45:00|4138.5|4119.8|4139.8|4121|4141|4122.3|4138.5|4119.8|17
1651204200000|2022-04-29 03:50:00|4139.5|4120.8|4143.8|4125|4146|4126|4139.5|4120.8|19
1651204500000|2022-04-29 03:55:00|4145.5|4125.5|4143.3|4124.5|4145.8|4126.3|4142.3|4122.6|28
1651204800000|2022-04-29 04:00:00|4143|4124.3|4140.3|4121.5|4143|4124.3|4140|4121.3|4
1651205100000|2022-04-29 04:05:00|4139.5|4120.8|4139.5|4120.8|4140.8|4120.8|4138|4119.3|7
1651205400000|2022-04-29 04:10:00|4138.8|4120|4139.5|4120.8|4140.8|4122|4138.8|4120|8
1651205700000|2022-04-29 04:15:00|4138.5|4119.8|4133.5|4114.8|4140|4121.3|4133.5|4114.8|11
1651206000000|2022-04-29 04:20:00|4133.3|4114.5|4133.3|4114.5|4133.8|4115|4132.5|4113.8|5
1651206300000|2022-04-29 04:25:00|4132.5|4113.8|4132.5|4113.8|4133|4114.3|4131.8|4113|8
1651206600000|2022-04-29 04:30:00|4132.3|4113.5|4131.8|4113|4133|4114.3|4131.5|4112.8|8
1651206900000|2022-04-29 04:35:00|4131|4112.3|4131.5|4112.8|4132|4113.3|4130.5|4111.8|37
1651207200000|2022-04-29 04:40:00|4132.3|4113.5|4133|4114.3|4133|4114.3|4131|4112.3|16
1651207500000|2022-04-29 04:45:00|4133.3|4114.5|4132.5|4113.8|4133.3|4114.5|4131|4112.3|15
1651207800000|2022-04-29 04:50:00|4132.3|4113.5|4132|4113.3|4133|4114.3|4130.8|4112|16
1651208100000|2022-04-29 04:55:00|4132.3|4113.5|4132|4113.3|4133|4114.3|4131.5|4112.8|22
1651208400000|2022-04-29 05:00:00|4132.8|4114|4150.5|4131.8|4151.3|4132.5|4132.3|4113.5|106
1651208700000|2022-04-29 05:05:00|4150|4131.3|4148.5|4129.8|4156.5|4137.8|4143.8|4125|76
1651209000000|2022-04-29 05:10:00|4149.5|4130.8|4150.5|4130.5|4152.5|4133.5|4145.8|4126.8|80
1651209300000|2022-04-29 05:15:00|4149.8|4131|4152.8|4134|4155|4136.3|4149.5|4130|52
1651209600000|2022-04-29 05:20:00|4152.5|4133.8|4147|4128.3|4152.5|4133.8|4143.3|4124.5|45
1651209900000|2022-04-29 05:25:00|4146.5|4127.8|4146.8|4128|4147.8|4129|4145.8|4127|21
1651210200000|2022-04-29 05:30:00|4148.6|4128.6|4164.8|4146|4164.8|4146|4148.6|4128.6|123
1651210500000|2022-04-29 05:35:00|4164|4145.3|4162.3|4143.5|4165|4146.3|4159|4140.3|48
1651210800000|2022-04-29 05:40:00|4161.5|4142.8|4163.3|4144.5|4165.8|4146.8|4159.3|4140.4|47
1651211100000|2022-04-29 05:45:00|4162.5|4143.8|4170.8|4152|4172.3|4153.5|4162.5|4143.8|22
1651211400000|2022-04-29 05:50:00|4171.5|4152.8|4169.3|4150.5|4173.3|4154.5|4167.3|4148.5|40
1651211700000|2022-04-29 05:55:00|4168.5|4149.8|4167.5|4148.8|4168.5|4149.8|4164.5|4145.8|24
1651212000000|2022-04-29 06:00:00|4167.3|4147.3|4167.8|4149|4169|4150.3|4163.8|4145|32
1651212300000|2022-04-29 06:05:00|4167|4148.3|4162.8|4144|4168.5|4149.8|4162|4143.3|36
1651212600000|2022-04-29 06:10:00|4163.3|4144.5|4167.5|4148.8|4167.6|4148.8|4163|4144.3|13
1651212900000|2022-04-29 06:15:00|4168.3|4149.5|4168.3|4149.5|4169|4150.3|4166.5|4147.8|25
1651213200000|2022-04-29 06:20:00|4166.8|4148|4164.5|4145.8|4168.5|4149.8|4164|4145.3|22
1651213500000|2022-04-29 06:25:00|4164|4145.3|4169|4150.3|4169|4150.3|4164|4145.3|50
1651213800000|2022-04-29 06:30:00|4168.3|4149.5|4164.8|4146|4169|4150.3|4164.8|4146|17
1651214100000|2022-04-29 06:35:00|4165.5|4146.8|4167.8|4149|4168.3|4149.5|4165.5|4146.8|28
1651214400000|2022-04-29 06:40:00|4167.3|4148.5|4165.5|4146.8|4167.3|4148.5|4164.5|4145.8|32
1651214700000|2022-04-29 06:45:00|4165|4146.3|4162.5|4143.8|4166.4|4147.5|4162.3|4143.5|30
1651215000000|2022-04-29 06:50:00|4163.3|4144.5|4171.5|4152.8|4172.5|4153.5|4162.3|4143.5|60
1651215300000|2022-04-29 06:55:00|4170.8|4152|4168.6|4162.6|4171.3|4164.6|4163.6|4151.3|88
1651215600000|2022-04-29 07:00:00|4168.4|4162.4|4142.1|4136.1|4168.6|4162.6|4138.4|4132.4|102
1651215900000|2022-04-29 07:05:00|4140.9|4134.9|4152.9|4146.9|4153.6|4147.6|4139.6|4133.6|55
1651216200000|2022-04-29 07:10:00|4153.1|4147.1|4156.1|4150.1|4157.1|4151.1|4152.9|4146.9|33
1651216500000|2022-04-29 07:15:00|4156.4|4150.4|4165.6|4159.6|4165.6|4159.6|4155.1|4149.1|69
1651216800000|2022-04-29 07:20:00|4165.4|4159.4|4163.1|4157.1|4166.9|4160.9|4161.4|4155.4|47
1651217100000|2022-04-29 07:25:00|4162.4|4156.4|4161.1|4155.1|4163.1|4157.1|4158.1|4152.1|45
1651217400000|2022-04-29 07:30:00|4161.4|4155.4|4165.6|4159.6|4167.1|4161.1|4160.4|4154.4|45
1651217700000|2022-04-29 07:35:00|4165.4|4159.4|4167.4|4161.4|4167.4|4161.4|4164.4|4158.4|28
1651218000000|2022-04-29 07:40:00|4168.4|4162.4|4176.9|4170.9|4176.9|4170.9|4168.4|4162.4|60
1651218300000|2022-04-29 07:45:00|4176.6|4170.6|4172.1|4166.1|4176.6|4170.6|4171.1|4165.1|46
1651218600000|2022-04-29 07:50:00|4172.6|4166.6|4188.4|4182.4|4189.4|4183.4|4172.1|4166.1|93
1651218900000|2022-04-29 07:55:00|4188.1|4182.1|4195.9|4189.9|4196.9|4190.9|4183.1|4177.1|109
1651219200000|2022-04-29 08:00:00|4195.6|4189.6|4188.9|4182.9|4197.1|4191.1|4185.9|4179.9|74
1651219500000|2022-04-29 08:05:00|4189.1|4183.1|4180.9|4174.9|4189.4|4183.4|4176.9|4170.3|95
1651219800000|2022-04-29 08:10:00|4180.6|4174.6|4175.9|4169.9|4182.1|4176.1|4174.9|4168.9|41
1651220100000|2022-04-29 08:15:00|4174.9|4168.9|4170.4|4164.4|4178.6|4172.6|4169.9|4163.9|36
1651220400000|2022-04-29 08:20:00|4171.6|4165.6|4169.9|4163.9|4171.6|4165.6|4164.1|4158.1|73
1651220700000|2022-04-29 08:25:00|4168.4|4162.4|4161.1|4155.1|4169.1|4163.1|4160.6|4154.6|54
1651221000000|2022-04-29 08:30:00|4162.1|4156.1|4161.1|4155.1|4165.4|4159.4|4160.6|4154.6|35
1651221300000|2022-04-29 08:35:00|4161.4|4155.4|4161.6|4155.6|4162.6|4156.6|4159.6|4153.6|46
1651221600000|2022-04-29 08:40:00|4161.9|4155.9|4161.1|4155.1|4167.4|4161.4|4161.1|4155.1|70
1651221900000|2022-04-29 08:45:00|4159.9|4153.9|4154.9|4148.9|4160.4|4154.4|4154.9|4148.9|48
1651222200000|2022-04-29 08:50:00|4154.6|4148.6|4145.9|4139.9|4155.9|4149.9|4145.6|4139.6|35
1651222500000|2022-04-29 08:55:00|4146.1|4140.1|4156.9|4150.9|4157.1|4151.1|4146.1|4140.1|65
1651222800000|2022-04-29 09:00:00|4157.9|4151.9|4157.4|4151.4|4160.6|4154.6|4154.6|4148.6|101
1651223100000|2022-04-29 09:05:00|4157.1|4151.1|4158.1|4152.1|4158.1|4152.1|4154.9|4148.9|30
1651223400000|2022-04-29 09:10:00|4157.9|4151.9|4154.6|4148.6|4160.4|4154.4|4151.6|4145.6|38
1651223700000|2022-04-29 09:15:00|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4146.6|4140.6|44
1651224000000|2022-04-29 09:20:00|4155.1|4149.1|4148.1|4142.1|4155.1|4149.1|4148.1|4142.1|30
1651224300000|2022-04-29 09:25:00|4147.9|4141.9|4147.1|4141.1|4148.4|4142.4|4145.4|4139.4|35
1651224600000|2022-04-29 09:30:00|4146.9|4140.9|4145.4|4139.4|4146.9|4140.9|4145.4|4139.4|10
1651224900000|2022-04-29 09:35:00|4145.9|4139.9|4143.1|4137.1|4147.1|4141.1|4143.1|4137.1|35
1651225200000|2022-04-29 09:40:00|4142.9|4136.9|4141.6|4135.6|4142.9|4136.9|4138.9|4132.9|37
1651225500000|2022-04-29 09:45:00|4141.9|4135.9|4148.9|4142.9|4149.1|4143.1|4140.9|4134.9|64
1651225800000|2022-04-29 09:50:00|4149.1|4143.1|4142.6|4136.6|4149.4|4143.4|4141.6|4135.6|86
1651226100000|2022-04-29 09:55:00|4142.9|4136.9|4145.4|4139.4|4146.4|4140.4|4142.9|4136.9|23
1651226400000|2022-04-29 10:00:00|4146.1|4140.1|4145.6|4139.6|4151.1|4145.1|4145.4|4139.4|42
1651226700000|2022-04-29 10:05:00|4146.4|4140.4|4144.1|4138.1|4146.4|4140.4|4143.1|4137.1|26
1651227000000|2022-04-29 10:10:00|4145.1|4139.1|4145.9|4139.9|4145.9|4139.9|4143.9|4137.9|15
1651227300000|2022-04-29 10:15:00|4146.6|4140.6|4148.9|4142.9|4148.9|4142.9|4143.6|4137.6|32
1651227600000|2022-04-29 10:20:00|4149.4|4143.4|4152.9|4146.9|4155.4|4149.4|4149.1|4143.1|27
1651227900000|2022-04-29 10:25:00|4152.6|4146.6|4156.6|4150.6|4156.6|4150.6|4149.9|4143.9|46
1651228200000|2022-04-29 10:30:00|4156.9|4150.9|4155.1|4149.1|4156.9|4150.9|4151.6|4145.6|52
1651228500000|2022-04-29 10:35:00|4154.4|4148.4|4153.6|4147.6|4155|4148.9|4152.9|4146.8|35
1651228800000|2022-04-29 10:40:00|4153.9|4147.9|4156.9|4150.9|4157.4|4151.4|4152.4|4146.4|41
1651229100000|2022-04-29 10:45:00|4156.4|4150.4|4156.9|4150.9|4157.6|4151.6|4155.9|4149.9|19
1651229400000|2022-04-29 10:50:00|4157.1|4151.1|4166.9|4160.9|4169.4|4163.4|4155.9|4149.9|42
1651229700000|2022-04-29 10:55:00|4166.6|4160.6|4165.9|4159.9|4167.4|4161.4|4165.9|4158.5|19
1651230000000|2022-04-29 11:00:00|4166.1|4160.1|4155.4|4149.4|4166.1|4160.1|4155.4|4149.4|297
1651230300000|2022-04-29 11:05:00|4155.1|4149.1|4152.6|4146.6|4155.1|4149.1|4148.1|4142.1|94
1651230600000|2022-04-29 11:10:00|4153.1|4147.1|4152.6|4146.6|4156.4|4150.4|4150.6|4144.6|51
1651230900000|2022-04-29 11:15:00|4152.4|4146.4|4159.6|4153.6|4162|4154.6|4152.4|4146.4|40
1651231200000|2022-04-29 11:20:00|4160.1|4154.1|4160.9|4154.9|4164.9|4158.9|4159.9|4153.9|43
1651231500000|2022-04-29 11:25:00|4160.6|4154.6|4158.6|4152.6|4160.9|4154.9|4158.4|4152.4|25
1651231800000|2022-04-29 11:30:00|4158.4|4152.4|4176.1|4170.1|4182.1|4176.1|4158.1|4152.1|156
1651232100000|2022-04-29 11:35:00|4176.6|4170.6|4169.1|4163.1|4177.1|4171.1|4167.9|4161.9|44
1651232400000|2022-04-29 11:40:00|4169.6|4163.6|4180.4|4174.4|4186.1|4180.1|4169.6|4163.6|61
1651232700000|2022-04-29 11:45:00|4180.1|4174.1|4178.9|4172.9|4181.1|4175.1|4172.4|4166.4|82
1651233000000|2022-04-29 11:50:00|4177.9|4171.9|4166.6|4160.6|4177.9|4171.9|4166.4|4160.4|105
1651233300000|2022-04-29 11:55:00|4166.4|4160.4|4158.4|4152.4|4166.4|4160.4|4157.6|4151.6|51
1651233600000|2022-04-29 12:00:00|4158.1|4152.1|4160.1|4154.1|4161.9|4155.9|4150.9|4144.9|43
1651233900000|2022-04-29 12:05:00|4159.4|4153.4|4155.4|4149.4|4163.1|4157.1|4155.1|4149.1|61
1651234200000|2022-04-29 12:10:00|4155.1|4149.1|4150.9|4144.9|4155.1|4149.1|4144.5|4138.5|84
1651234500000|2022-04-29 12:15:00|4150.6|4144.6|4151.1|4145.1|4156.4|4150.4|4148.9|4142.8|59
1651234800000|2022-04-29 12:20:00|4149.9|4143.9|4150.6|4144.6|4152.1|4146.1|4148.4|4142.4|49
1651235100000|2022-04-29 12:25:00|4149.9|4143.9|4143.6|4137.6|4150.6|4144.6|4143.4|4137.4|36
1651235400000|2022-04-29 12:30:00|4143.4|4137.4|4146.6|4140.6|4147.6|4141.6|4140.4|4134.4|61
1651235700000|2022-04-29 12:35:00|4146.4|4140.4|4136.4|4130.4|4146.4|4140.4|4136.4|4130.4|56
1651236000000|2022-04-29 12:40:00|4135.9|4129.9|4135.6|4129.6|4138.1|4132.1|4131.9|4125.9|52
1651236300000|2022-04-29 12:45:00|4137.8|4129.8|4139.9|4133.9|4142.9|4136.9|4135.9|4129.8|38
1651236600000|2022-04-29 12:50:00|4140.6|4134.6|4144.6|4138.6|4146.1|4140.1|4140.6|4134.6|21
1651236900000|2022-04-29 12:55:00|4145.1|4139.1|4140.6|4134.6|4148.1|4142.1|4138.4|4132.4|62
1651237200000|2022-04-29 13:00:00|4140.9|4134.9|4133.9|4127.9|4141.1|4135.1|4132.1|4126.1|74
1651237500000|2022-04-29 13:05:00|4137.5|4127.8|4139.4|4133.4|4143.6|4137.6|4135.9|4127.8|35
1651237800000|2022-04-29 13:10:00|4138.9|4132.9|4132.9|4126.9|4143.1|4137.1|4132.9|4126.9|47
1651238100000|2022-04-29 13:15:00|4133.1|4127.1|4137.6|4131.6|4143.6|4137.6|4133.1|4127.1|40
1651238400000|2022-04-29 13:20:00|4136.1|4130.1|4143.6|4137.6|4145.4|4139.4|4136.1|4130.1|47
1651238700000|2022-04-29 13:25:00|4143.1|4137.1|4140.1|4134.1|4143.1|4137.1|4138.1|4132.1|48
1651239000000|2022-04-29 13:30:00|4140.4|4134.4|4139.6|4133.6|4142.4|4136.4|4138.4|4132.4|81
1651239300000|2022-04-29 13:35:00|4139.1|4133.1|4144.9|4138.9|4144.9|4138.9|4137.4|4131.4|84
1651239600000|2022-04-29 13:40:00|4144.6|4138.6|4136.9|4130.9|4144.6|4138.6|4136.6|4130.6|66
1651239900000|2022-04-29 13:45:00|4136.4|4130.4|4133.9|4127.9|4136.4|4130.4|4130.6|4124.6|74
1651240200000|2022-04-29 13:50:00|4133.6|4127.6|4131.6|4125.6|4133.9|4127.9|4125.4|4119.4|91
1651240500000|2022-04-29 13:55:00|4132.6|4126.6|4139.9|4133.9|4140.4|4134.4|4132.4|4126.4|78
1651240800000|2022-04-29 14:00:00|4139.4|4133.4|4137.4|4131.4|4139.6|4133.6|4133.6|4127.6|78
1651241100000|2022-04-29 14:05:00|4137.9|4131.9|4135.1|4129.1|4143.4|4137.4|4134.9|4128.9|55
1651241400000|2022-04-29 14:10:00|4135.4|4129.4|4132.4|4126.4|4138.1|4132.1|4131.4|4125.4|88
1651241700000|2022-04-29 14:15:00|4132.1|4126.1|4125.6|4119.6|4132.1|4126.1|4125.4|4119.4|41
1651242000000|2022-04-29 14:20:00|4125.4|4119.4|4130.1|4124.1|4130.1|4124.1|4124.6|4118.6|50
1651242300000|2022-04-29 14:25:00|4130.4|4124.4|4131.9|4125.9|4136.6|4130.6|4130.4|4124.4|73
1651242600000|2022-04-29 14:30:00|4131.6|4125.6|4126.6|4120.6|4132.6|4126.6|4126.6|4120.6|55
1651242900000|2022-04-29 14:35:00|4127.1|4121.1|4129.6|4123.6|4130.1|4124.1|4127.1|4121.1|47
1651243200000|2022-04-29 14:40:00|4129.4|4123.4|4115.6|4109.6|4129.4|4123.4|4115.6|4109.6|63
1651243500000|2022-04-29 14:45:00|4115.9|4109.9|4109.9|4103.9|4117.6|4111.6|4109.4|4103.4|68
1651243800000|2022-04-29 14:50:00|4109.4|4103.4|4115.4|4109.4|4116.8|4109.6|4107.4|4101.4|69
1651244100000|2022-04-29 14:55:00|4115.6|4109.6|4107.9|4101.9|4115.6|4109.6|4104.6|4098.6|169
1651244400000|2022-04-29 15:00:00|4107.6|4101.6|4092.1|4086.1|4108.4|4102.4|4087.6|4081|66
1651244700000|2022-04-29 15:05:00|4090.6|4084.6|4080.9|4074.9|4091.8|4085.6|4071.6|4060|77
1651245000000|2022-04-29 15:10:00|4080.6|4074.6|4085.6|4079.6|4087.1|4081.1|4078.1|4072.1|87
1651245300000|2022-04-29 15:15:00|4085.1|4079.1|4088.6|4082.6|4092.6|4086.6|4080.4|4074.4|88
1651245600000|2022-04-29 15:20:00|4088.1|4082.1|4084.1|4078.1|4089.1|4083.1|4083.9|4077.9|81
1651245900000|2022-04-29 15:25:00|4083.6|4077.6|4075.9|4069.9|4086.6|4080.6|4075.6|4069.6|82
1651246200000|2022-04-29 15:30:00|4075.4|4069.4|4073.6|4067.6|4083.3|4075.6|4071.3|4065.3|78
1651246500000|2022-04-29 15:35:00|4073.4|4067.4|4073.1|4067.1|4073.6|4067.6|4072.6|4066.6|9
1651246800000|2022-04-29 15:40:00|4072.4|4066.4|4073.9|4067.9|4079.3|4073|4070.1|4064.1|61
1651247100000|2022-04-29 15:45:00|4074.1|4068.1|4077.6|4071.6|4079|4072.1|4073.4|4067.4|118
1651247400000|2022-04-29 15:50:00|4077.4|4071.4|4074.6|4068.6|4077.4|4071.4|4070.9|4064.8|53
1651247700000|2022-04-29 15:55:00|4074.1|4068.1|4062.9|4056.9|4074.1|4068.1|4060.9|4054.9|62
1651248000000|2022-04-29 16:00:00|4062.6|4056.6|4058.1|4052.1|4062.6|4056.6|4056.6|4050.6|77
1651248300000|2022-04-29 16:05:00|4058.4|4052.4|4063.1|4057.1|4063.9|4057.9|4057.4|4051.4|51
1651248600000|2022-04-29 16:10:00|4062.9|4056.9|4062.1|4056.1|4066.1|4060.1|4062.1|4056.1|28
1651248900000|2022-04-29 16:15:00|4062.4|4056.4|4066.6|4060.6|4071.3|4061.9|4061.6|4055.6|29
1651249200000|2022-04-29 16:20:00|4066.4|4060.4|4068.6|4062.6|4071.3|4064.1|4065.1|4059.1|49
1651249500000|2022-04-29 16:25:00|4069.1|4063.1|4068.9|4062.9|4069.6|4063.6|4068.1|4062.1|15
1651249800000|2022-04-29 16:30:00|4069.1|4063.1|4068.9|4062.9|4070.6|4064.6|4066.9|4060.8|43
1651250100000|2022-04-29 16:35:00|4069.1|4063.1|4068.4|4062.4|4069.4|4063.4|4067.9|4061.9|21
1651250400000|2022-04-29 16:40:00|4068.1|4062.1|4062|4051|4068.1|4062.1|4062|4051|13
1651250700000|2022-04-29 16:45:00|4057.1|4051.1|4057.9|4051.9|4057.9|4051.9|4056.6|4050.6|15
1651251000000|2022-04-29 16:50:00|4059.8|4051.8|4056.4|4050.4|4059.8|4051.8|4056.1|4050.1|10
1651251300000|2022-04-29 16:55:00|4058|4048.8|4060|4050.5|4061.8|4052.3|4057.5|4048.3|16
1651536000000|2022-05-03 00:00:00|4025|4006.3|4033.8|4013.8|4033.8|4013.8|4023.8|4005|18
1651536300000|2022-05-03 00:05:00|4034.3|4015.5|4042.3|4023.5|4042.3|4023.5|4031.8|4013|29
1651536600000|2022-05-03 00:10:00|4041.4|4021.4|4037|4018.3|4041.4|4022.3|4037|4018.3|32
1651536900000|2022-05-03 00:15:00|4036|4017.3|4033|4014.3|4036|4017.3|4031.5|4012.8|16
1651537200000|2022-05-03 00:20:00|4032|4013.3|4029.3|4010.5|4034.3|4014.3|4029.3|4010.5|29
1651537500000|2022-05-03 00:25:00|4028.5|4009.8|4024.5|4005.8|4028.8|4010|4024.5|4005.8|27
1651537800000|2022-05-03 00:30:00|4025.8|4007|3972.5|3953.8|4025.8|4007|3972.5|3953.8|47
1651538100000|2022-05-03 00:35:00|3975|3955|3987.3|3968.5|3987.3|3968.5|3975|3955|13
1651538400000|2022-05-03 00:40:00|3987.8|3969|4001.8|3983|4002.5|3983.8|3987.8|3969|15
1651538700000|2022-05-03 00:45:00|4001.5|3982.8|3996.5|3977.8|4003.9|3983.9|3996.5|3977.8|12
1651539000000|2022-05-03 00:50:00|3997.8|3979|3999.5|3980.8|3999.5|3980.8|3995.8|3977|9
1651539300000|2022-05-03 00:55:00|3999.8|3981|3999.3|3980.5|4006|3987.3|3997.5|3978.8|19
1651539600000|2022-05-03 01:00:00|3999|3980.3|3997.3|3978.5|3999|3980.3|3997.3|3978.5|3
1651539900000|2022-05-03 01:05:00|3996.8|3978|4004.1|3984.1|4004.1|3984.1|3996.8|3978|8
1651540200000|2022-05-03 01:10:00|4005.8|3987|4003.8|3985|4007.8|3989|4003.3|3984.5|14
1651540500000|2022-05-03 01:15:00|4002.8|3984|4002|3983.3|4002.8|3984|4000.9|3980.9|4
1651540800000|2022-05-03 01:20:00|4001.5|3982.8|4001.3|3982.5|4001.5|3982.8|3999.5|3980.8|6
1651541400000|2022-05-03 01:30:00|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651541700000|2022-05-03 01:35:00|4001.3|3982.5|4003|3984.3|4003|3984.3|4001.3|3982.5|3
1651542000000|2022-05-03 01:40:00|4003.5|3984.8|4000|3981.3|4003.5|3984.8|4000|3981.3|6
1651542300000|2022-05-03 01:45:00|4000.3|3981.5|4002|3983.3|4002.3|3983.5|3999.8|3981|8
1651542600000|2022-05-03 01:50:00|4002.5|3983.8|3999.5|3980.8|4002.5|3983.8|3999|3980.3|7
1651542900000|2022-05-03 01:55:00|3999.3|3980.5|3998.3|3979.5|3999.3|3980.5|3998.3|3979.5|3
1651543200000|2022-05-03 02:00:00|3998|3979.3|3998|3979.3|3998.3|3979.5|3998|3979.3|5
1651543500000|2022-05-03 02:05:00|3997.3|3978.5|3997.5|3978.8|3998|3979.3|3996.8|3978|4
1651543800000|2022-05-03 02:10:00|3997.3|3978.5|3997|3978.3|3997.3|3978.5|3997|3978.3|2
1651544100000|2022-05-03 02:15:00|3996.8|3978|3980.5|3961.8|3997.5|3978.8|3977.5|3958.8|21
1651544400000|2022-05-03 02:20:00|3979.8|3961|3979.3|3960.5|3981.5|3962.8|3975.3|3956.5|12
1651544700000|2022-05-03 02:25:00|3978.5|3959.8|3976.5|3957.8|3978.5|3959.8|3975.5|3956.8|11
1651545300000|2022-05-03 02:35:00|3975.6|3955.6|3966.3|3947.5|3975.6|3955.6|3965.8|3947|14
1651545600000|2022-05-03 02:40:00|3966|3947.3|3964.8|3946|3966|3947.3|3963|3944.3|7
1651545900000|2022-05-03 02:45:00|3964.5|3945.8|3964|3945.3|3964.5|3945.8|3962.3|3943.3|7
1651546200000|2022-05-03 02:50:00|3964.5|3945.8|3972.8|3954|3973.3|3954.5|3964.5|3945.8|9
1651546500000|2022-05-03 02:55:00|3973|3954.3|3973.3|3954.5|3975.1|3956.3|3971.8|3953|10
1651546800000|2022-05-03 03:00:00|3975.3|3955.3|3974.3|3955.5|3981.5|3962.8|3974.3|3955|18
1651547100000|2022-05-03 03:05:00|3974.5|3955.8|3973.5|3954.8|3974.5|3955.8|3973.5|3954.8|4
1651547400000|2022-05-03 03:10:00|3973.8|3955|3974.5|3955.5|3976|3956|3973.8|3955|5
1651547700000|2022-05-03 03:15:00|3975|3955.8|3975.1|3955.1|3975.3|3956.5|3973.3|3954.5|6
1651548000000|2022-05-03 03:20:00|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651548900000|2022-05-03 03:35:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973|3954.3|3
1651549200000|2022-05-03 03:40:00|3973.5|3954.8|3973.3|3954.5|3973.5|3954.8|3973.3|3954.5|2
1651550100000|2022-05-03 03:55:00|3974.5|3955.8|3975.3|3955.3|3975.3|3955.8|3974.5|3955.3|2
1651550400000|2022-05-03 04:00:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651550700000|2022-05-03 04:05:00|3973|3954.3|3973.3|3954.5|3973.3|3954.5|3973|3954.3|2
1651551000000|2022-05-03 04:10:00|3974.5|3955.8|3973.8|3955|3974.5|3955.8|3973.8|3955|4
1651551300000|2022-05-03 04:15:00|3973.3|3954.5|3974.3|3955.5|3974.3|3955.5|3973.3|3954.5|3
1651551600000|2022-05-03 04:20:00|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651551900000|2022-05-03 04:25:00|3973.8|3955|3973.5|3954.8|3973.8|3955|3973.5|3954.8|2
1651552200000|2022-05-03 04:30:00|3972.8|3954|3973.3|3954.5|3974.5|3955.8|3972.3|3953.5|7
1651552500000|2022-05-03 04:35:00|3972.3|3953.5|3967|3948.3|3972.3|3953.5|3967|3948.3|7
1651552800000|2022-05-03 04:40:00|3966.5|3947.8|3966.3|3947.5|3967.3|3948.5|3966|3947.3|5
1651553100000|2022-05-03 04:45:00|3966|3947.3|3968.5|3949.8|3968.5|3949.8|3965.3|3946.5|7
1651553400000|2022-05-03 04:50:00|3969.3|3950.5|3968.5|3949.8|3969.3|3950.5|3968.5|3949.8|3
1651553700000|2022-05-03 04:55:00|3968|3949.3|3966.5|3947.8|3968|3949.3|3965.5|3946.8|5
1651554000000|2022-05-03 05:00:00|3966.8|3948|3965|3946.3|3966.8|3948|3965|3946.3|5
1651554300000|2022-05-03 05:05:00|3966.3|3947.5|3962.5|3943.8|3966.3|3947.5|3962.3|3943.5|8
1651554600000|2022-05-03 05:10:00|3963.3|3944.5|3963.8|3945|3963.8|3945|3963.3|3944.5|2
1651554900000|2022-05-03 05:15:00|3965|3946.3|3967.3|3948.5|3967.3|3948.5|3965|3946.3|5
1651555200000|2022-05-03 05:20:00|3966.5|3947.8|3967.5|3948.8|3967.5|3948.8|3966|3947.3|6
1651555500000|2022-05-03 05:25:00|3966.8|3948|3971.3|3952.5|3971.3|3952.5|3966.8|3948|7
1651555800000|2022-05-03 05:30:00|3970.5|3951.8|3969.8|3951|3970.5|3951.8|3969.8|3951|6
1651556100000|2022-05-03 05:35:00|3969.5|3950.8|3969.5|3950.8|3970|3951.3|3969.3|3950.5|4
1651556400000|2022-05-03 05:40:00|3968|3949.3|3953.5|3934.8|3968|3949.3|3953.5|3934.8|19
1651556700000|2022-05-03 05:45:00|3952.5|3933.8|3951.8|3933|3957|3938|3951|3932.3|20
1651557000000|2022-05-03 05:50:00|3952|3933.3|3953|3934.3|3954.8|3936|3952|3933.3|10
1651557300000|2022-05-03 05:55:00|3953.3|3934.5|3955.3|3936.5|3955.3|3936.5|3953.3|3934.5|3
1651557600000|2022-05-03 06:00:00|3955.8|3937|3958.3|3939.5|3961.8|3943|3955.8|3937|15
1651557900000|2022-05-03 06:05:00|3958.5|3939.8|3962.3|3943.5|3962.3|3943.5|3955.8|3937|11
1651558200000|2022-05-03 06:10:00|3963.5|3944.8|3962.5|3943.8|3964.4|3945.5|3962.3|3943.5|8
1651558500000|2022-05-03 06:15:00|3965.8|3945.8|3969.4|3949.4|3969.4|3949.4|3963.3|3944.3|18
1651558800000|2022-05-03 06:20:00|3970.5|3951.8|3978.8|3960|3978.8|3960|3970.5|3951.8|15
1651559100000|2022-05-03 06:25:00|3979.3|3960.5|3982.3|3963.5|3984.3|3965|3979|3960.1|19
1651559400000|2022-05-03 06:30:00|3983|3964.3|3981|3962.3|3983|3964.3|3980.5|3961.8|6
1651559700000|2022-05-03 06:35:00|3980.5|3961.8|3977.3|3958.5|3982.3|3963.5|3977.3|3958.5|9
1651560000000|2022-05-03 06:40:00|3976.5|3957.8|3983.5|3964.8|3983.5|3964.8|3976.5|3957.8|11
1651560300000|2022-05-03 06:45:00|3984.5|3965.8|3994.3|3975.5|3995.3|3976.5|3984.5|3965.8|25
1651560600000|2022-05-03 06:50:00|3993.5|3974.8|3994|3975.3|3995.3|3976.5|3991.5|3971.5|17
1651560900000|2022-05-03 06:55:00|3987.4|3981.4|3973.9|3967.9|3987.4|3981.4|3971.6|3965.3|39
1651561200000|2022-05-03 07:00:00|3974.1|3968.1|3989.6|3983.6|3990.4|3984.4|3971.4|3965.4|86
1651561500000|2022-05-03 07:05:00|3989.4|3983.4|3979.4|3973.4|3993.4|3987.4|3978.1|3972.1|49
1651561800000|2022-05-03 07:10:00|3978.9|3972.9|3990.4|3984.4|3990.9|3984.9|3978.9|3972.9|47
1651562100000|2022-05-03 07:15:00|3989.6|3983.6|4024.1|4018.1|4027|4020.5|3989.6|3983.6|136
1651562400000|2022-05-03 07:20:00|4023.9|4017.9|4022.9|4016.9|4027.6|4021.6|4020|4013.3|64
1651562700000|2022-05-03 07:25:00|4023.4|4017.4|4022.1|4016.1|4030.9|4024.9|4014.6|4008.6|67
1651563000000|2022-05-03 07:30:00|4023.1|4017.1|4026.4|4020.4|4027.9|4021.9|4022.9|4016.9|41
1651563300000|2022-05-03 07:35:00|4026.1|4020.1|4030.4|4024.4|4030.4|4024.4|4023.4|4017.4|47
1651563600000|2022-05-03 07:40:00|4029.6|4023.6|4029.4|4023.4|4029.6|4023.6|4025.1|4019.1|85
1651563900000|2022-05-03 07:45:00|4028.9|4022.9|4023.5|4015.5|4028.9|4022.9|4021.9|4015.5|57
1651564200000|2022-05-03 07:50:00|4023.4|4017.4|4027.1|4021.1|4035.6|4029.6|4023.4|4017.4|62
1651564500000|2022-05-03 07:55:00|4026.9|4020.9|4024.4|4018.4|4030.3|4023.1|4023.9|4017.9|39
1651564800000|2022-05-03 08:00:00|4024.1|4018.1|4027.4|4021.4|4030.4|4024.4|4023|4017|66
1651565100000|2022-05-03 08:05:00|4027.1|4021.1|4012.6|4006.6|4027.1|4021.1|4010.9|4004.9|67
1651565400000|2022-05-03 08:10:00|4012.4|4006.4|4010.1|4004.1|4016.9|4010.9|4001.9|3994|79
1651565700000|2022-05-03 08:15:00|4010.4|4004.4|4005.6|3999.6|4011.5|4005.5|4005.6|3999.6|54
1651566000000|2022-05-03 08:20:00|4005.4|3999.4|3984.1|3978.1|4005.4|3999.4|3976.8|3968.3|105
1651566300000|2022-05-03 08:25:00|3982.9|3976.9|3981.9|3975.9|3983.1|3977.1|3974.9|3968.9|62
1651566600000|2022-05-03 08:30:00|3982.1|3976.1|3978.6|3972.6|3983.5|3977.4|3978.6|3972.6|104
1651566900000|2022-05-03 08:35:00|3978.9|3972.9|3980.6|3974.6|3981.9|3975.9|3978.4|3972.4|46
1651567200000|2022-05-03 08:40:00|3980.1|3974.1|3986.9|3980.9|3987.1|3981.1|3980.1|3974.1|49
1651567500000|2022-05-03 08:45:00|3987.1|3981.1|3996.9|3990.9|4002.9|3996.9|3985.9|3979.9|94
1651567800000|2022-05-03 08:50:00|3995.6|3989.6|4003.4|3997.4|4007.4|4001.4|3995.6|3989.6|95
1651568100000|2022-05-03 08:55:00|4002.9|3996.9|4004.1|3998.1|4012.3|4006.1|4002.6|3996.6|80
1651568400000|2022-05-03 09:00:00|4004.6|3998.6|4005.4|3999.4|4006.6|4000.6|4004.1|3998.1|43
1651568700000|2022-05-03 09:05:00|4004.9|3998.9|4012.1|4006.1|4013.4|4007.4|4003.4|3997.4|106
1651569000000|2022-05-03 09:10:00|4012.4|4006.4|4011.6|4005.6|4018.1|4012.1|4011.6|4005.6|35
1651569300000|2022-05-03 09:15:00|4011.1|4005.1|4007.4|4001.4|4011.1|4005.1|4006.1|4000.1|27
1651569600000|2022-05-03 09:20:00|4007.6|4001.6|4004.6|3998.6|4009.1|4003.1|4004.6|3998.6|31
1651569900000|2022-05-03 09:25:00|4004.9|3998.9|4005.9|3999.9|4018.8|4010.9|4004.9|3998.8|68
1651570200000|2022-05-03 09:30:00|4006.4|4000.4|4005.9|3999.9|4009.6|4003.6|4005.1|3999.1|44
1651570500000|2022-05-03 09:35:00|4005.6|3999.6|4006.9|4000.9|4011.3|4005.1|4005.4|3999.3|32
1651570800000|2022-05-03 09:40:00|4006.6|4000.6|4008.6|4002.6|4008.6|4002.6|4005.4|3999.3|24
1651571100000|2022-05-03 09:45:00|4009.1|4003.1|4010.4|4004.4|4010.9|4004.9|4006.1|4000.1|33
1651571400000|2022-05-03 09:50:00|4010.1|4004.1|4016.1|4010.1|4016.1|4010.1|4009.1|4003.1|18
1651571700000|2022-05-03 09:55:00|4015.9|4009.9|4016.1|4010.1|4018.8|4011.6|4012.4|4006.4|66
1651572000000|2022-05-03 10:00:00|4016.4|4010.4|4018.6|4012.6|4020.4|4014.4|4015.9|4009.9|40
1651572300000|2022-05-03 10:05:00|4019.1|4013.1|4015.9|4009.9|4019.1|4013.1|4015.4|4009.4|56
1651572600000|2022-05-03 10:10:00|4015.6|4009.6|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|16
1651572900000|2022-05-03 10:15:00|4014.9|4008.9|4018.9|4012.9|4018.9|4012.9|4014.9|4008.9|25
1651573200000|2022-05-03 10:20:00|4018.6|4012.6|4015.4|4009.4|4018.6|4012.6|4014.9|4008.9|38
1651573500000|2022-05-03 10:25:00|4015.1|4009.1|4013.4|4007.4|4015.1|4009.1|4013.1|4007.1|12
1651573800000|2022-05-03 10:30:00|4013.1|4007.1|4015.1|4009.1|4017.4|4011.4|4013.1|4007.1|28
1651574100000|2022-05-03 10:35:00|4014.9|4008.9|4016.6|4010.6|4016.6|4010.6|4013.6|4007.6|30
1651574400000|2022-05-03 10:40:00|4016.4|4010.4|4014.9|4008.9|4016.4|4010.4|4013.6|4007.6|14
1651574700000|2022-05-03 10:45:00|4014.4|4008.4|4015.4|4009.4|4016.4|4010.4|4013.4|4005.5|29
1651575000000|2022-05-03 10:50:00|4014.9|4008.9|4019.9|4013.9|4020.4|4014.4|4014.1|4008.1|28
1651575300000|2022-05-03 10:55:00|4020.1|4014.1|4009.4|4003.4|4022.6|4016.6|4009.1|4003.1|35
1651575600000|2022-05-03 11:00:00|4009.9|4003.9|4005.9|3999.9|4010.4|4004.4|4004.9|3998.9|37
1651575900000|2022-05-03 11:05:00|4006.1|4000.1|4007.9|4001.9|4010.1|4004.1|4006.1|4000.1|27
1651576200000|2022-05-03 11:10:00|4007.4|4001.4|4004.1|3998.1|4007.9|4001.9|4003.6|3995.5|44
1651576500000|2022-05-03 11:15:00|4003.9|3997.9|4004.9|3998.9|4005.1|3999.1|4001.9|3995.9|21
1651576800000|2022-05-03 11:20:00|4004.6|3998.6|4007.1|4001.1|4007.6|4001.6|4003.9|3997.9|24
1651577100000|2022-05-03 11:25:00|4006.1|4000.1|3994.6|3988.6|4006.1|4000.1|3994.1|3988.1|50
1651577400000|2022-05-03 11:30:00|3994.9|3988.9|3992.3|3986.3|3998.9|3992.9|3989.1|3983.1|106
1651577700000|2022-05-03 11:35:00|3991.9|3985.9|3994.9|3988.9|4000.6|3994.6|3991.6|3985.6|45
1651578000000|2022-05-03 11:40:00|3995.1|3989.1|4000.9|3994.9|4004.8|3996.4|3991.6|3985.6|57
1651578300000|2022-05-03 11:45:00|4000.4|3994.4|3999.4|3993.4|4000.4|3994.4|3995.9|3989.9|58
1651578600000|2022-05-03 11:50:00|3999.6|3993.6|3997.8|3988.8|4000.4|3994.4|3988.9|3982.9|108
1651578900000|2022-05-03 11:55:00|3997.3|3988.5|4002.9|3996.9|4003.3|3996.9|3995.1|3988.5|63
1651579200000|2022-05-03 12:00:00|4002.6|3996.6|4003.1|3997.1|4005.9|3999.9|4001.9|3995.9|44
1651579500000|2022-05-03 12:05:00|4002.9|3996.9|3990.9|3984.9|4002.9|3996.9|3986.4|3980.4|76
1651579800000|2022-05-03 12:10:00|3991.4|3985.4|3989.1|3983.1|3996.1|3990.1|3988.9|3982.9|53
1651580100000|2022-05-03 12:15:00|3989.9|3983.9|3991.1|3985.1|3994.3|3987.9|3989.9|3983.9|92
1651580400000|2022-05-03 12:20:00|3991.3|3983.3|3983.9|3977.9|3991.3|3985.1|3983.4|3977.4|53
1651580700000|2022-05-03 12:25:00|3984.1|3978.1|3986.6|3980.6|3987.1|3981.1|3983.6|3977.6|40
1651581000000|2022-05-03 12:30:00|3986.9|3980.9|3984.6|3978.6|3987.6|3981.6|3983.6|3977.3|45
1651581300000|2022-05-03 12:35:00|3984.4|3978.4|3992.1|3986.1|3993.6|3987.6|3983.9|3977.9|35
1651581600000|2022-05-03 12:40:00|3991.6|3985.6|3991.6|3985.6|3993|3986.9|3989.6|3983.6|47
1651581900000|2022-05-03 12:45:00|3991.1|3985.1|3991.6|3985.6|3992.4|3986.4|3989.9|3983.9|46
1651582200000|2022-05-03 12:50:00|3991.9|3985.9|3990.4|3984.4|3991.9|3985.9|3987.6|3981.6|24
1651582500000|2022-05-03 12:55:00|3989.4|3983.4|3984.9|3978.9|3990.1|3984.1|3978.6|3972.6|130
1651582800000|2022-05-03 13:00:00|3984.6|3978.6|3981.6|3975.6|3987.1|3981.1|3980.4|3974.4|62
1651583100000|2022-05-03 13:05:00|3982.9|3976.9|3978.4|3972.4|3984.1|3978.1|3978.4|3972.4|35
1651583400000|2022-05-03 13:10:00|3978.1|3972.1|3975.9|3969.9|3979.6|3973.6|3969.4|3963.4|80
1651583700000|2022-05-03 13:15:00|3975.6|3969.6|3972.9|3966.9|3975.6|3969.6|3972.6|3966.6|19
1651584000000|2022-05-03 13:20:00|3972.4|3966.4|3969.4|3963.4|3972.4|3966.4|3968.6|3962.6|31
1651584300000|2022-05-03 13:25:00|3969.1|3963.1|3963.4|3957.4|3971.1|3965.1|3963.4|3957.4|69
1651584600000|2022-05-03 13:30:00|3963.1|3957.1|3964.4|3958.4|3970.9|3964.9|3961.1|3955.1|106
1651584900000|2022-05-03 13:35:00|3963.6|3957.6|3960.6|3954.6|3967.8|3961.8|3960.4|3954.4|85
1651585200000|2022-05-03 13:40:00|3960.4|3954.4|3967.6|3961.6|3972.1|3966.1|3958.9|3952.9|89
1651585500000|2022-05-03 13:45:00|3967.9|3961.9|3966.4|3960.4|3967.9|3961.9|3961.9|3955.9|95
1651585800000|2022-05-03 13:50:00|3966.6|3960.6|3964.4|3958.4|3967.6|3961.6|3962.9|3956.9|78
1651586100000|2022-05-03 13:55:00|3964.6|3958.6|3972.9|3966.9|3973.9|3967.9|3964.6|3958.6|123
1651586400000|2022-05-03 14:00:00|3972.4|3966.4|3982.1|3976.1|3982.9|3976.9|3970.9|3964.9|83
1651586700000|2022-05-03 14:05:00|3982.6|3976.6|3974.4|3968.4|3982.6|3976.6|3968.6|3962.6|64
1651587000000|2022-05-03 14:10:00|3974.1|3968.1|3979.1|3973.1|3979.4|3973.4|3969.6|3963.6|45
1651587300000|2022-05-03 14:15:00|3979.6|3973.6|3974.6|3968.6|3982.6|3976.6|3972.9|3966.9|78
1651587600000|2022-05-03 14:20:00|3974.1|3968.1|3973.1|3967.1|3977.1|3971.1|3971.9|3965.9|29
1651587900000|2022-05-03 14:25:00|3973.4|3967.4|3972.6|3966.6|3979.6|3973.6|3970.6|3964.6|104
1651588200000|2022-05-03 14:30:00|3973.4|3967.4|3969.4|3963.4|3974.6|3968.6|3968.4|3962.4|96
1651588500000|2022-05-03 14:35:00|3969.6|3963.6|3974.1|3968.1|3974.4|3968.4|3968.1|3962.1|65
1651588800000|2022-05-03 14:40:00|3974.6|3968.6|3968.6|3962.6|3974.6|3968.6|3967.4|3961.4|44
1651589100000|2022-05-03 14:45:00|3969.1|3963.1|3967.4|3961.4|3972.8|3966.6|3961.9|3955.9|78
1651589400000|2022-05-03 14:50:00|3967.9|3961.9|3961.6|3955.6|3967.9|3961.9|3959.6|3953.6|56
1651589700000|2022-05-03 14:55:00|3961.9|3955.9|3961.9|3955.9|3973.6|3967.6|3960.4|3954.4|113
1651590000000|2022-05-03 15:00:00|3962|3952.8|3942.1|3936.1|3962|3952.8|3940.4|3934.3|72
1651590300000|2022-05-03 15:05:00|3942.6|3936.6|3936.6|3930.6|3944|3937.1|3934.4|3928.4|95
1651590600000|2022-05-03 15:10:00|3936.9|3930.9|3941.1|3935.1|3942.5|3936.4|3935.9|3929.9|77
1651590900000|2022-05-03 15:15:00|3940.9|3934.9|3918.9|3912.9|3940.9|3934.9|3918.1|3912.1|61
1651591200000|2022-05-03 15:20:00|3918.6|3912.6|3912.1|3906.1|3921.5|3914.4|3911.9|3905.9|40
1651591500000|2022-05-03 15:25:00|3911.4|3905.4|3920.4|3914.4|3921.1|3915.1|3903.9|3897.9|99
1651591800000|2022-05-03 15:30:00|3920.1|3914.1|3911.9|3905.9|3921.4|3915.4|3905.1|3899|84
1651592100000|2022-05-03 15:35:00|3914.3|3906|3917.1|3911.1|3917.4|3911.4|3912.6|3906|64
1651592400000|2022-05-03 15:40:00|3916.6|3910.6|3915.4|3909.4|3917|3910.9|3914.1|3908.1|30
1651592700000|2022-05-03 15:45:00|3915.1|3909.1|3913.8|3905.5|3915.9|3909.9|3911.4|3905.3|29
1651593000000|2022-05-03 15:50:00|3912.3|3906.3|3912.9|3906.9|3914.1|3908.1|3911.1|3905.1|36
1651593300000|2022-05-03 15:55:00|3913.1|3907.1|3912.9|3906.9|3913.9|3907.9|3911.9|3905.9|55
1651593600000|2022-05-03 16:00:00|3913.6|3907.6|3910.4|3904.4|3913.6|3907.6|3909.6|3903.6|172
1651593900000|2022-05-03 16:05:00|3909.9|3903.9|3909.1|3903.1|3912.4|3906.4|3908.6|3902.6|264
1651594200000|2022-05-03 16:10:00|3909.6|3903.6|3909.4|3903.4|3910.4|3904.4|3909.1|3903.1|33
1651594500000|2022-05-03 16:15:00|3909.6|3903.6|3909.6|3903.6|3910.6|3904.6|3908.9|3902.9|33
1651594800000|2022-05-03 16:20:00|3909.9|3903.9|3911.6|3905.6|3911.6|3905.6|3907.9|3901.8|31
1651595100000|2022-05-03 16:25:00|3911.1|3905.1|3924.4|3918.4|3925.4|3919.4|3910.9|3904.9|73
1651595400000|2022-05-03 16:30:00|3924.5|3916.5|3927.4|3921.4|3927.4|3921.4|3922.9|3915|42
1651595700000|2022-05-03 16:35:00|3927.1|3921.1|3914.1|3908.1|3930.6|3924.6|3910.6|3904.3|58
1651596000000|2022-05-03 16:40:00|3914.4|3908.4|3911.9|3905.9|3916.6|3910.6|3909.6|3903.5|41
1651596300000|2022-05-03 16:45:00|3912.6|3906.6|3914.4|3908.4|3914.9|3908.9|3910.9|3904.9|40
1651596600000|2022-05-03 16:50:00|3915.1|3909.1|3910.4|3904.4|3915.1|3909.1|3909.9|3903.8|41
1651596900000|2022-05-03 16:55:00|3912|3902.5|3910.5|3901|3921.5|3906.5|3909.8|3900.3|47
1651622400000|2022-05-04 00:00:00|3924.5|3905.8|3921.5|3902.8|3925.8|3907|3921.5|3902.8|7
1651622700000|2022-05-04 00:05:00|3922.8|3904|3925|3906.3|3925|3906.3|3922.3|3903.5|15
1651623000000|2022-05-04 00:10:00|3925.3|3906.5|3924|3905.3|3929.8|3911|3923.3|3904.5|18
1651623300000|2022-05-04 00:15:00|3924.3|3905.5|3922|3903.3|3924.3|3905.5|3921.3|3902.5|7
1651623600000|2022-05-04 00:20:00|3922.5|3903.8|3863.5|3844.8|3925|3906.3|3863.5|3844.8|44
1651623900000|2022-05-04 00:25:00|3864.8|3846|3872.8|3854|3875|3855.3|3864.8|3846|33
1651624200000|2022-05-04 00:30:00|3873.3|3854.5|3875.8|3857|3875.8|3857|3873.3|3854.5|10
1651624500000|2022-05-04 00:35:00|3876|3857.3|3873.8|3855|3877.3|3858.5|3873.5|3854.8|11
1651624800000|2022-05-04 00:40:00|3875|3856.3|3874.5|3855.8|3877|3858.3|3874|3855.3|12
1651625100000|2022-05-04 00:45:00|3875.3|3856.5|3871.5|3852.8|3875.3|3856.5|3871.5|3852.8|23
1651625400000|2022-05-04 00:50:00|3873|3854.3|3878|3859.3|3878|3859.3|3872.3|3853.5|13
1651625700000|2022-05-04 00:55:00|3878.8|3860|3880.5|3861.8|3880.5|3861.8|3877.8|3858|12
1651626000000|2022-05-04 01:00:00|3880.3|3861.5|3879.3|3860.5|3880.5|3861.8|3874.8|3856|25
1651626300000|2022-05-04 01:05:00|3880|3861.3|3882.8|3864|3883|3864.3|3880|3861.3|12
1651626600000|2022-05-04 01:10:00|3884|3865.3|3886.3|3867.5|3886.3|3867.5|3884|3865.3|15
1651626900000|2022-05-04 01:15:00|3886.8|3868|3888.8|3870|3889.3|3870|3886.8|3868|6
1651627200000|2022-05-04 01:20:00|3887.5|3868.8|3888.8|3870|3889.3|3870.5|3887.5|3868.8|6
1651627500000|2022-05-04 01:25:00|3889.5|3870.8|3889.3|3870.5|3889.5|3870.8|3889.3|3870.5|2
1651627800000|2022-05-04 01:30:00|3890.3|3871.5|3904.5|3885.8|3904.5|3885.8|3889|3870.3|23
1651628100000|2022-05-04 01:35:00|3905|3886.3|3904.3|3885.5|3905|3886.3|3903.5|3884.4|10
1651628400000|2022-05-04 01:40:00|3902.3|3882.3|3899.5|3880.3|3902.3|3882.3|3897.8|3877.8|18
1651628700000|2022-05-04 01:45:00|3898.8|3880|3897.5|3878.8|3898.8|3880|3897.3|3877.5|11
1651629000000|2022-05-04 01:50:00|3897.3|3877.3|3902.5|3883.8|3902.5|3883.8|3896.4|3876.4|18
1651629300000|2022-05-04 01:55:00|3902.8|3884|3903.5|3884.8|3903.5|3884.8|3902.8|3884|4
1651629600000|2022-05-04 02:00:00|3903.8|3885|3904.3|3885.5|3905|3886.3|3903.5|3884.8|5
1651629900000|2022-05-04 02:05:00|3905|3886.3|3908.5|3889.8|3909|3890.3|3903.8|3884.9|19
1651630200000|2022-05-04 02:10:00|3909.5|3890.8|3915.8|3897|3915.8|3897|3909.5|3890.8|12
1651630500000|2022-05-04 02:15:00|3914.5|3895.8|3913.3|3894.5|3915.3|3896.5|3911.4|3891.4|15
1651630800000|2022-05-04 02:20:00|3913.5|3894.8|3912.8|3894|3913.8|3895|3912.3|3893.5|5
1651631100000|2022-05-04 02:25:00|3913.5|3894.8|3911|3892.3|3914.3|3895.5|3911|3892.3|5
1651631400000|2022-05-04 02:30:00|3911.3|3892.5|3915.3|3896.5|3915.3|3896.5|3911.3|3892.5|10
1651631700000|2022-05-04 02:35:00|3915|3896.3|3916|3897.3|3916.5|3897.8|3914.5|3895.8|8
1651632000000|2022-05-04 02:40:00|3915.8|3897|3916.3|3897.5|3916.5|3897.8|3915.8|3897|5
1651632300000|2022-05-04 02:45:00|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651632600000|2022-05-04 02:50:00|3916|3897.3|3915.3|3896.5|3916.3|3897.5|3915.3|3896.5|4
1651632900000|2022-05-04 02:55:00|3916|3897.3|3915.3|3896.5|3916.5|3897.8|3915.3|3896.5|6
1651633200000|2022-05-04 03:00:00|3913.5|3894.8|3911.8|3893|3913.5|3894.8|3911.5|3892.8|8
1651633500000|2022-05-04 03:05:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1651633800000|2022-05-04 03:10:00|3910.8|3892|3912.3|3893.5|3912.3|3893.5|3910.5|3891.8|6
1651634100000|2022-05-04 03:15:00|3912|3893.3|3912|3893.3|3912.3|3893.5|3912|3893.3|3
1651634400000|2022-05-04 03:20:00|3912.8|3894|3915.5|3896.8|3916|3897.3|3912.8|3894|7
1651634700000|2022-05-04 03:25:00|3916.3|3897.5|3915.8|3897|3916.3|3897.5|3915.8|3897|2
1651635000000|2022-05-04 03:30:00|3916|3897.3|3915.5|3896.8|3916.3|3897.5|3915|3896.3|4
1651635300000|2022-05-04 03:35:00|3915.3|3896.5|3921.5|3902.8|3923.3|3904.5|3915.3|3896.5|10
1651635600000|2022-05-04 03:40:00|3921.8|3903|3921.3|3902.5|3921.8|3903|3921|3902.3|4
1651635900000|2022-05-04 03:45:00|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651636200000|2022-05-04 03:50:00|3920.5|3901.8|3921.3|3902.5|3921.3|3902.5|3920.5|3901.8|2
1651636500000|2022-05-04 03:55:00|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3920.8|3902|5
1651636800000|2022-05-04 04:00:00|3920.5|3901.8|3921.8|3903|3921.8|3903|3920.5|3901.8|4
1651637100000|2022-05-04 04:05:00|3921.5|3902.8|3921.5|3902.8|3922.8|3904|3920.8|3902|5
1651637400000|2022-05-04 04:10:00|3921.3|3902.5|3921.8|3903|3921.8|3903|3921.3|3902.5|3
1651638000000|2022-05-04 04:20:00|3921.3|3902.5|3921.5|3902.8|3921.5|3902.8|3921.3|3902.5|2
1651638300000|2022-05-04 04:25:00|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651638600000|2022-05-04 04:30:00|3921|3902.3|3920.5|3901.8|3921|3902.3|3920.5|3901.8|2
1651638900000|2022-05-04 04:35:00|3919.5|3900.8|3921.5|3902.8|3921.5|3902.8|3919.5|3900.8|4
1651639200000|2022-05-04 04:40:00|3920.5|3901.8|3921.5|3902.8|3921.5|3902.8|3920.5|3901.8|3
1651639500000|2022-05-04 04:45:00|3921.3|3902.5|3921.5|3902.8|3921.5|3902.8|3921.3|3902.5|2
1651640100000|2022-05-04 04:55:00|3921.3|3902.5|3921|3902.3|3921.3|3902.5|3920.8|3902|3
1651640400000|2022-05-04 05:00:00|3920.3|3901.5|3919.5|3900.8|3920.3|3901.5|3919.5|3900.8|2
1651640700000|2022-05-04 05:05:00|3918.8|3900|3921|3902.3|3921.3|3902.5|3918.8|3900|4
1651641000000|2022-05-04 05:10:00|3920.8|3902|3919.8|3901|3920.8|3902|3919.5|3900.4|6
1651641300000|2022-05-04 05:15:00|3918.8|3900|3918.8|3900|3918.8|3900|3918.8|3900|1
1651641600000|2022-05-04 05:20:00|3918.5|3899.8|3912.8|3894|3918.5|3899.8|3912.8|3894|4
1651641900000|2022-05-04 05:25:00|3911.8|3893|3911.5|3892.8|3912.5|3893.8|3911.5|3892.8|4
1651642200000|2022-05-04 05:30:00|3910.8|3892|3909.5|3890.8|3910.8|3892|3909.3|3890.5|4
1651642800000|2022-05-04 05:40:00|3910.3|3891.5|3910.5|3891.8|3911|3892.3|3910.3|3891.5|5
1651643100000|2022-05-04 05:45:00|3911.5|3892.8|3902.8|3884|3914.5|3895.8|3902.3|3883.5|10
1651643400000|2022-05-04 05:50:00|3904.1|3884.1|3903.8|3884.8|3904.4|3884.8|3902|3883.3|12
1651643700000|2022-05-04 05:55:00|3905|3886.3|3902.8|3884|3905|3886.3|3902.5|3883.8|12
1651644000000|2022-05-04 06:00:00|3903|3884.3|3901|3882.3|3903|3884.3|3901|3882.3|5
1651644300000|2022-05-04 06:05:00|3901.8|3883|3902.3|3883.5|3903.8|3885|3901.8|3883|11
1651644600000|2022-05-04 06:10:00|3902.5|3883.8|3902.5|3883.8|3902.8|3884|3902.3|3883.5|4
1651644900000|2022-05-04 06:15:00|3902.8|3884|3902.8|3884|3903.5|3884.8|3902.5|3883.8|7
1651645200000|2022-05-04 06:20:00|3902.3|3883.5|3900.5|3881.8|3903|3884.3|3900.5|3881.8|7
1651645500000|2022-05-04 06:25:00|3901.3|3882.5|3902|3883.3|3902|3883.3|3901.3|3882.5|2
1651645800000|2022-05-04 06:30:00|3902.5|3883.8|3904.5|3885.8|3905.3|3886.5|3902.5|3883.8|10
1651646100000|2022-05-04 06:35:00|3904.8|3886|3901|3882.3|3904.8|3886|3901|3882.3|10
1651646400000|2022-05-04 06:40:00|3901.3|3882.5|3904.3|3885.5|3904.5|3885.8|3901.3|3882.5|9
1651646700000|2022-05-04 06:45:00|3903.5|3884.8|3905.3|3886.5|3905.3|3886.5|3903.5|3884.8|4
1651647000000|2022-05-04 06:50:00|3906|3887.3|3913|3894.3|3914|3895.3|3906|3887.3|13
1651647300000|2022-05-04 06:55:00|3906.4|3900.4|3907.9|3901.9|3909.5|3903.4|3905|3898.5|31
1651647600000|2022-05-04 07:00:00|3907.6|3901.6|3903.9|3897.9|3907.6|3901.6|3902.1|3896.1|25
1651647900000|2022-05-04 07:05:00|3904.1|3898.1|3915.1|3909.1|3917.1|3911.1|3904.1|3898.1|35
1651648200000|2022-05-04 07:10:00|3915.4|3909.4|3909.1|3903.1|3916.9|3910.9|3908.6|3902.6|41
1651648500000|2022-05-04 07:15:00|3908.9|3902.9|3900.9|3894.9|3908.9|3902.9|3900.6|3894.6|39
1651648800000|2022-05-04 07:20:00|3900.6|3894.6|3910.4|3904.4|3910.4|3904.4|3899.6|3893.6|50
1651649100000|2022-05-04 07:25:00|3910.9|3904.9|3904.4|3898.4|3911.6|3905.6|3902.9|3896.9|33
1651649400000|2022-05-04 07:30:00|3904.9|3898.9|3915.6|3909.6|3915.6|3909.6|3904.9|3898.9|27
1651649700000|2022-05-04 07:35:00|3915.9|3909.9|3916.1|3910.1|3917.4|3911.4|3913.9|3907.9|25
1651650000000|2022-05-04 07:40:00|3916.4|3910.4|3930.1|3924.1|3932.5|3925|3916.4|3910.4|84
1651650300000|2022-05-04 07:45:00|3930.4|3924.4|3935.1|3929.1|3942.4|3936.4|3930.4|3924.4|105
1651650600000|2022-05-04 07:50:00|3934.9|3928.9|3931.1|3925.1|3936.9|3930.9|3929.1|3923.1|44
1651650900000|2022-05-04 07:55:00|3930.9|3924.9|3922.1|3916.1|3931.1|3925.1|3921.6|3915.6|60
1651651200000|2022-05-04 08:00:00|3921.1|3915.1|3919.4|3913.4|3924.9|3918.9|3916.9|3910.8|92
1651651500000|2022-05-04 08:05:00|3919.1|3913.1|3918.9|3912.9|3919.6|3913.6|3914.6|3908.6|53
1651651800000|2022-05-04 08:10:00|3918.4|3912.4|3921.4|3915.4|3922.1|3916.1|3918.1|3912.1|43
1651652100000|2022-05-04 08:15:00|3921.1|3915.1|3921.6|3915.6|3922.4|3916.4|3919.1|3913.1|20
1651652400000|2022-05-04 08:20:00|3921.9|3915.9|3919.4|3913.4|3922.1|3916.1|3916.9|3910.9|50
1651652700000|2022-05-04 08:25:00|3920.4|3914.4|3914.9|3908.9|3920.6|3914.6|3914.9|3908.9|45
1651653000000|2022-05-04 08:30:00|3915.1|3909.1|3916.9|3910.9|3919.6|3913.6|3914.4|3908.4|61
1651653300000|2022-05-04 08:35:00|3916.6|3910.6|3915.4|3909.4|3916.6|3910.6|3915.1|3909.1|24
1651653600000|2022-05-04 08:40:00|3915.1|3909.1|3917.1|3911.1|3918.5|3911.4|3911.4|3905.4|61
1651653900000|2022-05-04 08:45:00|3917.6|3911.6|3911.6|3905.6|3918.1|3912.1|3911.6|3905.6|46
1651654200000|2022-05-04 08:50:00|3910.9|3904.9|3922.9|3916.9|3924|3917.9|3909.4|3903.4|53
1651654500000|2022-05-04 08:55:00|3923.1|3917.1|3916.4|3910.4|3923.6|3917.6|3915.1|3909.1|42
1651654800000|2022-05-04 09:00:00|3915.9|3909.9|3911.4|3905.4|3915.9|3909.9|3909.1|3903.1|18
1651655100000|2022-05-04 09:05:00|3911.1|3905.1|3906.1|3900.1|3912.4|3906.4|3905.6|3899.6|50
1651655400000|2022-05-04 09:10:00|3905.9|3899.9|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|30
1651655700000|2022-05-04 09:15:00|3906.4|3900.4|3904.4|3898.4|3906.4|3900.4|3903.9|3897.9|23
1651656000000|2022-05-04 09:20:00|3904.6|3898.6|3907.1|3901.1|3907.6|3901.6|3904.6|3898.6|19
1651656300000|2022-05-04 09:25:00|3907.4|3901.4|3899.6|3893.6|3907.4|3901.4|3899.6|3893.6|46
1651656600000|2022-05-04 09:30:00|3900.1|3894.1|3900.9|3894.9|3905.1|3899.1|3900.1|3894.1|54
1651656900000|2022-05-04 09:35:00|3901.6|3895.6|3900.6|3894.6|3902.6|3896.6|3899.4|3893.4|46
1651657200000|2022-05-04 09:40:00|3900.4|3894.4|3902.6|3896.6|3905.1|3899.1|3900.1|3894.1|15
1651657500000|2022-05-04 09:45:00|3903.1|3897.1|3914.6|3908.6|3919.4|3913.4|3903.1|3897.1|51
1651657800000|2022-05-04 09:50:00|3914.9|3908.9|3913.4|3907.4|3914.9|3908.9|3910.6|3904.6|47
1651658100000|2022-05-04 09:55:00|3913.6|3907.6|3916.9|3910.9|3919.6|3913.6|3913.1|3907.1|75
1651658400000|2022-05-04 10:00:00|3916.6|3910.6|3929.4|3923.4|3929.6|3923.6|3916.6|3910.6|41
1651658700000|2022-05-04 10:05:00|3929.6|3923.6|3926.6|3920.6|3929.9|3923.9|3925.9|3919.9|56
1651659000000|2022-05-04 10:10:00|3926.9|3920.9|3920.9|3914.9|3927.6|3921.6|3920.9|3914.9|53
1651659300000|2022-05-04 10:15:00|3920.4|3914.4|3920.1|3914.1|3923.6|3917.6|3919.1|3913.1|52
1651659600000|2022-05-04 10:20:00|3921.9|3915.9|3922.1|3916.1|3923.9|3917.9|3921.9|3915.9|13
1651659900000|2022-05-04 10:25:00|3921.9|3915.9|3925.4|3919.4|3925.4|3919.4|3921.9|3915.9|22
1651660200000|2022-05-04 10:30:00|3924.9|3918.9|3920.1|3914.1|3925.6|3919.6|3920.1|3914.1|21
1651660500000|2022-05-04 10:35:00|3919.9|3913.9|3920.9|3914.9|3921.6|3915.6|3919.1|3913.1|32
1651660800000|2022-05-04 10:40:00|3921.1|3915.1|3920.6|3914.6|3922.6|3916.6|3920.4|3914.4|39
1651661100000|2022-05-04 10:45:00|3920.9|3914.9|3920.4|3914.4|3921.1|3915.1|3919.1|3913.1|19
1651661400000|2022-05-04 10:50:00|3920.1|3914.1|3919.4|3913.4|3921.4|3915.4|3919.1|3913.1|62
1651661700000|2022-05-04 10:55:00|3919.1|3913.1|3918.1|3912.1|3919.6|3913.6|3915.6|3909.6|53
1651662000000|2022-05-04 11:00:00|3917.9|3911.9|3918.4|3912.4|3919.9|3913.9|3915.9|3909.9|53
1651662300000|2022-05-04 11:05:00|3917.9|3911.9|3920.1|3914.1|3921.6|3915.6|3917.9|3911.9|38
1651662600000|2022-05-04 11:10:00|3920.4|3914.4|3923.4|3917.4|3925.9|3919.9|3918.9|3912.9|61
1651662900000|2022-05-04 11:15:00|3923.1|3917.1|3918.9|3912.9|3923.4|3917.4|3918.6|3912.6|88
1651663200000|2022-05-04 11:20:00|3918.6|3912.6|3917.4|3911.4|3920.6|3914.6|3917.4|3911.4|29
1651663500000|2022-05-04 11:25:00|3916.4|3910.4|3916.9|3910.9|3918.6|3912.6|3915.6|3909.6|43
1651663800000|2022-05-04 11:30:00|3916.4|3910.4|3919.9|3913.9|3921.4|3915.4|3913.6|3907.6|57
1651664100000|2022-05-04 11:35:00|3919.6|3913.6|3919.9|3913.9|3920.9|3914.9|3919.6|3913.6|46
1651664400000|2022-05-04 11:40:00|3920.1|3914.1|3927.6|3921.6|3929.9|3923.9|3919.4|3913.4|92
1651664700000|2022-05-04 11:45:00|3928.1|3922.1|3928.9|3922.9|3930|3923.6|3923.6|3917.6|49
1651665000000|2022-05-04 11:50:00|3928.6|3922.6|3930.4|3924.4|3930.6|3924.6|3924.9|3918.9|69
1651665300000|2022-05-04 11:55:00|3930.6|3924.6|3932.1|3926.1|3934.9|3928.9|3929.4|3923.4|87
1651665600000|2022-05-04 12:00:00|3931.6|3925.6|3934.9|3928.9|3934.9|3928.9|3928.4|3922.4|63
1651665900000|2022-05-04 12:05:00|3934.6|3928.6|3931.9|3925.9|3935.9|3929.9|3929.1|3923.1|71
1651666200000|2022-05-04 12:10:00|3931.1|3925.1|3929.4|3923.4|3931.9|3925.9|3925.4|3919.4|73
1651666500000|2022-05-04 12:15:00|3929|3923|3924.9|3918.9|3929.1|3923.1|3923.9|3917.9|138
1651666800000|2022-05-04 12:20:00|3924.4|3918.4|3921.1|3915.1|3924.4|3918.4|3920.6|3914.6|71
1651667100000|2022-05-04 12:25:00|3921.6|3915.6|3924.6|3918.6|3925.1|3919.1|3921.4|3915.4|34
1651667400000|2022-05-04 12:30:00|3924.9|3918.9|3923.9|3917.9|3925.4|3919.4|3922.1|3916.1|42
1651667700000|2022-05-04 12:35:00|3923.6|3917.6|3924.1|3918.1|3927.6|3921.6|3923.6|3917.6|25
1651668000000|2022-05-04 12:40:00|3923.9|3917.9|3930.4|3924.4|3930.6|3924.6|3923.1|3917.1|60
1651668300000|2022-05-04 12:45:00|3929.9|3923.9|3929.1|3923.1|3930.9|3924.9|3925.6|3919.6|56
1651668600000|2022-05-04 12:50:00|3928.9|3922.9|3926.9|3920.9|3930.1|3924.1|3925.1|3919.1|44
1651668900000|2022-05-04 12:55:00|3927.4|3921.4|3927.4|3921.4|3927.6|3921.6|3923.4|3917.4|46
1651669200000|2022-05-04 13:00:00|3927.6|3921.6|3920.4|3914.4|3929.1|3923.1|3919.9|3913.9|77
1651669500000|2022-05-04 13:05:00|3920.1|3914.1|3912.1|3906.1|3920.1|3914.1|3909.6|3903.6|100
1651669800000|2022-05-04 13:10:00|3912.6|3906.6|3918.1|3912.1|3920.1|3914.1|3912.1|3906.1|80
1651670100000|2022-05-04 13:15:00|3917.9|3911.9|3921.9|3915.9|3924.4|3918.4|3917.9|3911.9|150
1651670400000|2022-05-04 13:20:00|3921.6|3915.6|3929.3|3923.3|3929.6|3923.6|3921.6|3915.6|88
1651670700000|2022-05-04 13:25:00|3929.4|3923.4|3922.6|3916.6|3929.9|3923.9|3921.4|3915.3|61
1651671000000|2022-05-04 13:30:00|3922.4|3916.4|3910.4|3904.4|3922.6|3916.6|3910.1|3904.1|58
1651671300000|2022-05-04 13:35:00|3910.1|3904.1|3905.6|3899.6|3910.9|3904.9|3904.1|3898.1|56
1651671600000|2022-05-04 13:40:00|3905.1|3899.1|3906.9|3900.9|3909.6|3903.6|3904.4|3898.4|72
1651671900000|2022-05-04 13:45:00|3906.4|3900.4|3903.9|3897.9|3906.4|3900.4|3903.9|3897.9|39
1651672200000|2022-05-04 13:50:00|3903.6|3897.6|3899.4|3893.4|3905.6|3899.6|3898.9|3892.9|66
1651672500000|2022-05-04 13:55:00|3899.6|3893.6|3896.4|3890.4|3901.1|3895.1|3895.4|3889.4|83
1651672800000|2022-05-04 14:00:00|3896.9|3890.9|3899.6|3893.6|3902.4|3896.4|3894.4|3888.4|82
1651673100000|2022-05-04 14:05:00|3899.9|3893.9|3910|3897.3|3913|3904.8|3897.9|3891.9|59
1651673400000|2022-05-04 14:10:00|3909.5|3897|3895.9|3889.9|3909.5|3897|3893.9|3887.9|62
1651673700000|2022-05-04 14:15:00|3895.4|3889.4|3899.6|3893.6|3899.6|3893.6|3893.6|3887.6|41
1651674000000|2022-05-04 14:20:00|3899.9|3893.9|3904.4|3898.4|3904.9|3898.9|3896.1|3890.1|62
1651674300000|2022-05-04 14:25:00|3904.6|3898.6|3921.6|3915.6|3922.4|3916.4|3904.4|3898.4|99
1651674600000|2022-05-04 14:30:00|3921.4|3915.4|3915.6|3909.6|3924.6|3918.6|3914.9|3908.9|92
1651674900000|2022-05-04 14:35:00|3915.9|3909.9|3925.9|3919.9|3926.6|3920.6|3915.9|3909.9|165
1651675200000|2022-05-04 14:40:00|3926.1|3920.1|3940.6|3934.6|3941.8|3934.6|3923.9|3917.9|135
1651675500000|2022-05-04 14:45:00|3941.1|3935.1|3975.1|3969.1|3975.1|3969.1|3940.1|3934.1|193
1651675800000|2022-05-04 14:50:00|3974.6|3968.6|3962.6|3956.6|3974.6|3968.6|3959.1|3953.1|134
1651676100000|2022-05-04 14:55:00|3962.4|3956.4|3972|3963|3975|3968|3960.6|3954.6|228
1651676400000|2022-05-04 15:00:00|3972.3|3963.3|3966.4|3960.4|3972.5|3965.9|3962.6|3956.6|82
1651676700000|2022-05-04 15:05:00|3966.1|3960.1|3962.4|3956.4|3969.6|3963.6|3962.4|3956.4|82
1651677000000|2022-05-04 15:10:00|3963.6|3957.6|3957.8|3949|3963.9|3957.9|3956.6|3949|59
1651677300000|2022-05-04 15:15:00|3955.1|3949.1|3949.4|3943.4|3956.4|3950.4|3949.1|3942.8|90
1651677600000|2022-05-04 15:20:00|3949.9|3943.9|3950.1|3944.1|3954.4|3948.4|3949.9|3943.9|41
1651677900000|2022-05-04 15:25:00|3949.9|3943.9|3949.6|3943.6|3952.4|3946.4|3948.4|3942.4|48
1651678200000|2022-05-04 15:30:00|3949.9|3943.9|3945.6|3939.6|3954.6|3948.6|3944.9|3938.9|79
1651678500000|2022-05-04 15:35:00|3945.9|3939.9|3946.4|3940.4|3948.6|3942.6|3944.6|3938.6|34
1651678800000|2022-05-04 15:40:00|3946.6|3940.6|3950.9|3944.9|3951.1|3945.1|3944.6|3938.6|51
1651679100000|2022-05-04 15:45:00|3951.1|3945.1|3954.6|3948.6|3958.9|3952.9|3950.1|3944.1|84
1651679400000|2022-05-04 15:50:00|3954.9|3948.9|3960.8|3954.8|3960.9|3954.9|3954.6|3948.6|48
1651679700000|2022-05-04 15:55:00|3961|3955|3960.9|3954.9|3964.9|3958.9|3958.4|3952.4|77
1651680000000|2022-05-04 16:00:00|3960.4|3954.4|3961.6|3955.6|3970.8|3963.1|3960.1|3954.1|64
1651680300000|2022-05-04 16:05:00|3961.4|3955.4|3964.9|3958.9|3968.1|3962.1|3961.4|3955.4|48
1651680600000|2022-05-04 16:10:00|3964.6|3958.6|3973.6|3967.6|3975.1|3969.1|3964.1|3958.1|91
1651680900000|2022-05-04 16:15:00|3973.9|3967.9|3970.4|3964.4|3973.9|3967.9|3970.1|3964.1|36
1651681200000|2022-05-04 16:20:00|3970.6|3964.6|3968.6|3962.6|3972.4|3966.4|3968.1|3962.1|28
1651681500000|2022-05-04 16:25:00|3968.4|3962.4|3970.9|3964.9|3971.4|3965.4|3967.4|3961.4|41
1651681800000|2022-05-04 16:30:00|3970.6|3964.6|3966.6|3960.6|3970.6|3964.6|3965.9|3958.8|43
1651682100000|2022-05-04 16:35:00|3966.4|3960.4|3965.6|3959.6|3970.3|3963.1|3964.1|3956.8|29
1651682400000|2022-05-04 16:40:00|3965.8|3957.8|3967.9|3961.9|3969|3962.1|3964.1|3957.8|27
1651682700000|2022-05-04 16:45:00|3968.4|3962.4|3978.4|3972.4|3981.3|3973.3|3967.6|3961.6|43
1651683000000|2022-05-04 16:50:00|3978.9|3972.9|3975.9|3969.9|3979.4|3973.4|3975.6|3969.6|50
1651683300000|2022-05-04 16:55:00|3976.9|3970.9|3978.3|3968.5|3983.5|3974.4|3976.9|3968|33
1651708800000|2022-05-05 00:00:00|4019.5|3999.5|4021.5|4002.8|4021.5|4002.8|4017.3|3998.5|14
1651709100000|2022-05-05 00:05:00|4022|4003.3|4023.5|4004.8|4026.5|4007.8|4021.5|4002.8|27
1651709400000|2022-05-05 00:10:00|4024.5|4005.8|4024.8|4006|4028.3|4009.5|4024|4005.3|26
1651709700000|2022-05-05 00:15:00|4026|4007.3|4026.3|4007.5|4028.5|4009.8|4026|4007.3|18
1651710000000|2022-05-05 00:20:00|4025.8|4007|4025|4006.3|4026.5|4007.8|4025|4006.3|6
1651710300000|2022-05-05 00:25:00|4024.8|4006|4024.5|4005.8|4026.8|4008|4022.5|4003.8|25
1651710600000|2022-05-05 00:30:00|4024.8|4006|4021.8|4003|4025.5|4006.8|4018.5|3999.8|18
1651710900000|2022-05-05 00:35:00|4022.3|4003.5|4021.3|4002.5|4022.8|4004|4021.3|4002.5|8
1651711200000|2022-05-05 00:40:00|4022|4003.3|4029.3|4010.5|4030.8|4011.8|4022|4003.3|38
1651711500000|2022-05-05 00:45:00|4027.8|4009|4032.9|4012.9|4032.9|4012.9|4027|4008.3|12
1651711800000|2022-05-05 00:50:00|4033.3|4014.5|4036|4017.3|4036.5|4017.8|4031.3|4012.5|14
1651712100000|2022-05-05 00:55:00|4035|4016.3|4030.8|4012|4039|4020.3|4028.3|4009.5|54
1651712400000|2022-05-05 01:00:00|4031.3|4012.5|4047.5|4028.8|4055|4036.3|4031.3|4012.5|326
1651712700000|2022-05-05 01:05:00|4048.3|4029.5|4056.3|4037.5|4058.3|4038.8|4047.5|4028.8|200
1651713000000|2022-05-05 01:10:00|4055.5|4036.8|4055.4|4035.4|4062|4043.3|4054.8|4035.4|61
1651713300000|2022-05-05 01:15:00|4055|4036.3|4033|4013.3|4055.5|4036.8|4029.1|4009.1|69
1651713600000|2022-05-05 01:20:00|4033.3|4014|4034.3|4014.3|4037.8|4019|4032|4012|48
1651713900000|2022-05-05 01:25:00|4032.5|4013.8|4034|4015.3|4036|4017.3|4031.3|4012.5|54
1651714200000|2022-05-05 01:30:00|4033.3|4014.5|4042.3|4023.5|4042.3|4023.5|4031.8|4013|27
1651714500000|2022-05-05 01:35:00|4041.8|4023|4041.8|4023|4042.3|4023.5|4039.5|4020.8|40
1651714800000|2022-05-05 01:40:00|4041|4022.3|4054|4035.3|4054|4035.3|4041|4022.3|114
1651715100000|2022-05-05 01:45:00|4053.5|4034.8|4053.5|4034.8|4055.8|4037|4051|4032.3|150
1651715400000|2022-05-05 01:50:00|4052.8|4034|4046|4027.3|4053.5|4034.8|4046|4027.3|51
1651715700000|2022-05-05 01:55:00|4046.8|4028|4050|4031.3|4051|4032.3|4046.5|4027.8|36
1651716000000|2022-05-05 02:00:00|4049.3|4030.5|4052.5|4033.8|4053|4034.3|4048.8|4030|48
1651716300000|2022-05-05 02:05:00|4053.3|4034.5|4057.8|4039|4059|4040.3|4053.3|4034.5|38
1651716600000|2022-05-05 02:10:00|4058.5|4039.8|4060.5|4041.8|4063.5|4044.8|4057.5|4038.8|26
1651716900000|2022-05-05 02:15:00|4060.8|4042|4064.3|4045.5|4064.3|4045.5|4060.5|4041.8|13
1651717200000|2022-05-05 02:20:00|4063.5|4044.8|4061.3|4042.5|4065.3|4046.5|4061.3|4042.4|18
1651717500000|2022-05-05 02:25:00|4062|4043.3|4065.3|4046.5|4065.3|4046.5|4061.3|4042.5|9
1651717800000|2022-05-05 02:30:00|4064.5|4045.8|4065.3|4046.5|4065.3|4046.5|4059.8|4041|32
1651718100000|2022-05-05 02:35:00|4066|4047.3|4066.5|4047.8|4067.3|4048.5|4064.8|4046|17
1651718400000|2022-05-05 02:40:00|4067.3|4048.5|4071|4052.3|4072.8|4054|4066.5|4047.8|37
1651718700000|2022-05-05 02:45:00|4072|4053.3|4074|4055.3|4074|4055.3|4070.8|4052|11
1651719000000|2022-05-05 02:50:00|4073|4054.3|4070.5|4051.8|4074|4055.3|4069.5|4050.8|23
1651719300000|2022-05-05 02:55:00|4070.3|4051.5|4070.3|4051.5|4072|4053.3|4068|4049.3|28
1651719600000|2022-05-05 03:00:00|4069.3|4050.5|4064|4045.3|4070.3|4051.5|4062.3|4043.5|16
1651719900000|2022-05-05 03:05:00|4063.3|4044.5|4062.3|4043.5|4063.8|4044.5|4061.3|4042.5|13
1651720200000|2022-05-05 03:10:00|4062|4043.3|4064.8|4046|4064.8|4046|4062|4043.3|11
1651720500000|2022-05-05 03:15:00|4065.8|4047|4057.3|4038.5|4066.8|4048|4057.3|4038.5|27
1651720800000|2022-05-05 03:20:00|4056|4037.3|4058|4039.3|4060|4041.3|4054.3|4035.5|74
1651721100000|2022-05-05 03:25:00|4058.3|4039.5|4059|4040.3|4059.8|4041|4058|4039.3|36
1651721400000|2022-05-05 03:30:00|4058.3|4039.5|4057.5|4038.8|4058.5|4039.8|4054.8|4036|16
1651721700000|2022-05-05 03:35:00|4058|4039.3|4062.5|4043.8|4063.3|4044.5|4058|4039.3|20
1651722000000|2022-05-05 03:40:00|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651722300000|2022-05-05 03:45:00|4062.1|4042.1|4063.5|4044.8|4063.5|4044.8|4060.5|4041.8|10
1651722600000|2022-05-05 03:50:00|4060.8|4040.8|4053.5|4034.8|4060.8|4040.8|4051.3|4032.3|28
1651722900000|2022-05-05 03:55:00|4054.5|4035.8|4054|4035.3|4054.5|4035.8|4054|4035.3|2
1651723200000|2022-05-05 04:00:00|4052.3|4033.5|4054|4035.3|4054.5|4035.8|4052.3|4033.5|15
1651723500000|2022-05-05 04:05:00|4053.3|4034.5|4055.3|4036.5|4055.8|4037|4052.5|4033.8|11
1651724100000|2022-05-05 04:15:00|4055.8|4037|4058.3|4039.5|4058.3|4039.5|4055.8|4037|3
1651724400000|2022-05-05 04:20:00|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1651724700000|2022-05-05 04:25:00|4057.8|4039|4057|4038.3|4057.8|4039|4056.5|4037.8|3
1651725000000|2022-05-05 04:30:00|4056.8|4038|4057|4038.3|4057|4038.3|4056.8|4038|2
1651725300000|2022-05-05 04:35:00|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1651725600000|2022-05-05 04:40:00|4056.5|4037.8|4052.3|4033.5|4056.5|4037.8|4052|4033.3|9
1651725900000|2022-05-05 04:45:00|4051.5|4031.5|4051.5|4032.8|4052.8|4034|4050|4031.3|11
1651726200000|2022-05-05 04:50:00|4050.8|4032|4053|4034.3|4053.8|4035|4050.8|4032|12
1651726500000|2022-05-05 04:55:00|4052.3|4033.5|4052.3|4033.5|4052.5|4033.8|4051.8|4033|4
1651726800000|2022-05-05 05:00:00|4051.8|4033|4052.3|4033.5|4052.5|4033.8|4051.8|4033|5
1651727100000|2022-05-05 05:05:00|4050.5|4030.5|4043|4024.3|4051.3|4032.5|4039.3|4020.5|14
1651727400000|2022-05-05 05:10:00|4042.3|4023.5|4043.3|4024.5|4044.5|4025.8|4041.5|4021.8|25
1651727700000|2022-05-05 05:15:00|4044.8|4026|4044.8|4026|4046|4027.3|4044|4025.3|12
1651728000000|2022-05-05 05:20:00|4044|4025.3|4048|4029.3|4049.5|4030.8|4044|4024.8|21
1651728300000|2022-05-05 05:25:00|4048.3|4029.5|4050|4031.3|4050.5|4031.8|4048.3|4029.5|10
1651728600000|2022-05-05 05:30:00|4049.3|4030.5|4048.3|4029.5|4051|4032.3|4047.5|4028.3|83
1651728900000|2022-05-05 05:35:00|4047.5|4028.8|4052|4033.3|4052.8|4034|4046|4027|43
1651729200000|2022-05-05 05:40:00|4052.8|4034|4052.3|4033.5|4052.8|4034|4052.3|4033.5|5
1651729500000|2022-05-05 05:45:00|4051|4032.3|4054.5|4035.8|4055.3|4036.5|4050.3|4031.5|11
1651729800000|2022-05-05 05:50:00|4054.8|4036|4057.8|4038.8|4058.3|4038.8|4052.8|4033.5|17
1651730100000|2022-05-05 05:55:00|4058.3|4039.5|4054.5|4035.8|4060|4041|4054.3|4035.3|19
1651730400000|2022-05-05 06:00:00|4054.8|4036|4055.3|4036.5|4057|4038.3|4054|4035.3|27
1651730700000|2022-05-05 06:05:00|4054.5|4035.8|4057|4038.3|4057|4038.3|4053.8|4034.8|17
1651731000000|2022-05-05 06:10:00|4056.3|4037.5|4051.3|4032.5|4059|4040.3|4050.5|4031.8|52
1651731300000|2022-05-05 06:15:00|4052.3|4033.5|4043|4024.3|4053.8|4035|4043|4024.3|82
1651731600000|2022-05-05 06:20:00|4043.8|4025|4042.3|4023.5|4047.1|4027.3|4042.3|4023.5|32
1651731900000|2022-05-05 06:25:00|4041.5|4022.8|4038.5|4019.8|4042.5|4023.8|4036.8|4017.8|93
1651732200000|2022-05-05 06:30:00|4038.3|4019.5|4039|4020.3|4042.3|4023.5|4038.3|4019.5|35
1651732500000|2022-05-05 06:35:00|4038.3|4019.5|4040|4021.3|4041.3|4022.5|4035.8|4017|62
1651732800000|2022-05-05 06:40:00|4039.3|4020.5|4043.8|4025|4045.8|4027|4038|4019.3|24
1651733100000|2022-05-05 06:45:00|4042.8|4024|4035.3|4016.5|4045.9|4026.8|4035.3|4016.5|41
1651733400000|2022-05-05 06:50:00|4034|4015.3|4036|4017.3|4040.3|4021|4032.5|4013.8|76
1651733700000|2022-05-05 06:55:00|4036.8|4018|4024.4|4018.4|4036.8|4024.4|4022.4|4014.8|73
1651734000000|2022-05-05 07:00:00|4020.6|4014.6|4004.1|3998.1|4023.6|4017.6|4003.9|3997.9|108
1651734300000|2022-05-05 07:05:00|4005.1|3999.1|4005.1|3999.1|4010.1|4004.1|4004.6|3998.6|55
1651734600000|2022-05-05 07:10:00|4004.9|3998.9|4007.1|4001.1|4008.6|4002.6|4004.6|3998.5|11
1651734900000|2022-05-05 07:15:00|4007.4|4001.4|3996.9|3990.9|4007.4|4001.4|3995.9|3989.9|54
1651735200000|2022-05-05 07:20:00|3996.6|3990.6|3985.1|3979.1|3996.8|3990.6|3980.1|3973|84
1651735500000|2022-05-05 07:25:00|3984.9|3978.9|3981.9|3975.9|3984.9|3978.9|3969.9|3963.9|70
1651735800000|2022-05-05 07:30:00|3982.1|3976.1|3977.1|3971.1|3982.1|3976.1|3976.4|3970.4|36
1651736100000|2022-05-05 07:35:00|3976.6|3970.6|3978.6|3972.6|3978.6|3972.6|3974.4|3968.4|42
1651736400000|2022-05-05 07:40:00|3979.4|3973.4|3983.6|3977.6|3984.4|3978.4|3979.4|3973.4|22
1651736700000|2022-05-05 07:45:00|3983.4|3977.4|3979.4|3973.4|3983.4|3977.4|3978.9|3972.9|25
1651737000000|2022-05-05 07:50:00|3978.4|3972.4|3977.4|3971.4|3979.4|3973.4|3977.4|3971.4|17
1651737300000|2022-05-05 07:55:00|3977.6|3971.6|3977.6|3971.6|3980.6|3974.6|3976.6|3970.6|20
1651737600000|2022-05-05 08:00:00|3977.4|3971.4|3968.9|3962.9|3977.6|3971.6|3965.4|3959.4|97
1651737900000|2022-05-05 08:05:00|3969.1|3963.1|3967.9|3961.9|3970.9|3964.9|3963.6|3957.6|67
1651738200000|2022-05-05 08:10:00|3968.1|3962.1|3963.9|3957.9|3970.4|3964.4|3963.9|3957.9|29
1651738500000|2022-05-05 08:15:00|3964.6|3958.6|3964.4|3958.4|3967.6|3961.6|3963.6|3957.6|41
1651738800000|2022-05-05 08:20:00|3964.6|3958.6|3967.4|3961.4|3970.1|3964.1|3964.4|3958.3|47
1651739100000|2022-05-05 08:25:00|3968.4|3962.4|3971.4|3965.4|3974.1|3968.1|3967.1|3961.1|62
1651739400000|2022-05-05 08:30:00|3972.4|3966.4|3978.6|3972.6|3979.6|3973.6|3972.1|3966.1|55
1651739700000|2022-05-05 08:35:00|3978.9|3972.9|3979.9|3973.9|3980.4|3974.4|3978.1|3972.1|20
1651740000000|2022-05-05 08:40:00|3979.1|3973.1|3976.6|3970.6|3979.1|3973.1|3975.1|3969.1|26
1651740300000|2022-05-05 08:45:00|3976.4|3970.4|3979.6|3973.6|3979.9|3973.9|3976.1|3970.1|51
1651740600000|2022-05-05 08:50:00|3979.4|3973.4|3977.6|3971.6|3981.6|3975.6|3977.6|3971.6|40
1651740900000|2022-05-05 08:55:00|3977.9|3971.9|3979.4|3973.4|3981.9|3975.9|3977.6|3971.6|42
1651741200000|2022-05-05 09:00:00|3979.1|3973.1|3977.9|3971.9|3979.1|3973.1|3977.4|3971.4|36
1651741500000|2022-05-05 09:05:00|3977.6|3971.6|3978|3969.8|3978.3|3971.9|3975.4|3969.4|43
1651741800000|2022-05-05 09:10:00|3978.3|3970|3973.4|3967.4|3978.9|3972.9|3973.1|3967.1|25
1651742100000|2022-05-05 09:15:00|3973.6|3967.6|3969.4|3963.4|3975.1|3969.1|3965.9|3959.9|40
1651742400000|2022-05-05 09:20:00|3969.6|3963.6|3974.1|3968.1|3974.6|3968.6|3969.6|3963.6|25
1651742700000|2022-05-05 09:25:00|3973.4|3967.4|3972.6|3966.6|3974.4|3968.4|3971.6|3965.6|23
1651743000000|2022-05-05 09:30:00|3972.4|3966.4|3978.8|3972.8|3979.4|3973.4|3971.6|3965.6|51
1651743300000|2022-05-05 09:35:00|3979|3973|3977.1|3971.1|3981.1|3975.1|3976.9|3970.9|32
1651743600000|2022-05-05 09:40:00|3976.6|3970.6|3976.6|3970.6|3976.9|3970.9|3976.1|3970.1|60
1651743900000|2022-05-05 09:45:00|3976.4|3970.4|3977.1|3971.1|3978.4|3972.4|3975.9|3969.9|25
1651744200000|2022-05-05 09:50:00|3976.9|3970.9|3977.1|3971.1|3977.9|3971.9|3976.1|3970.1|29
1651744500000|2022-05-05 09:55:00|3977.4|3971.4|3977.9|3971.9|3978.4|3972.4|3976.1|3970.1|29
1651744800000|2022-05-05 10:00:00|3978.1|3972.1|3981.4|3975.4|3984.4|3978.4|3977.6|3971.6|36
1651745100000|2022-05-05 10:05:00|3981.1|3975.1|3981.4|3975.4|3981.6|3975.6|3978.9|3972.9|31
1651745400000|2022-05-05 10:10:00|3981.1|3975.1|3979.4|3973.4|3981.1|3975.1|3979.1|3973.1|13
1651745700000|2022-05-05 10:15:00|3979.6|3973.6|3979.9|3973.9|3981.6|3975.6|3979.6|3973.6|43
1651746000000|2022-05-05 10:20:00|3979.6|3973.6|3975.1|3969.1|3979.6|3973.6|3974.4|3968.4|34
1651746300000|2022-05-05 10:25:00|3975.4|3969.4|3975.1|3969.1|3975.6|3969.6|3974.6|3968.6|22
1651746600000|2022-05-05 10:30:00|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3972.9|3966.9|11
1651746900000|2022-05-05 10:35:00|3974.1|3968.1|3973.4|3967.4|3974.4|3968.4|3972.9|3966.9|19
1651747200000|2022-05-05 10:40:00|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3971.9|3965.9|7
1651747500000|2022-05-05 10:45:00|3971.9|3965.9|3969.4|3963.4|3972.1|3966.1|3965.6|3959.6|29
1651747800000|2022-05-05 10:50:00|3969.6|3963.6|3973.1|3967.1|3973.9|3967.9|3968.1|3962.1|31
1651748100000|2022-05-05 10:55:00|3972.9|3966.9|3974.1|3968.1|3974.1|3968.1|3970.6|3964.6|34
1651748400000|2022-05-05 11:00:00|3974.9|3968.9|3972.1|3966.1|3975.6|3969.6|3971.1|3965.1|32
1651748700000|2022-05-05 11:05:00|3972.4|3966.4|3972.4|3966.4|3973.6|3967.6|3970.6|3964.6|42
1651749000000|2022-05-05 11:10:00|3972.6|3966.6|3969.6|3963.6|3972.6|3966.6|3969.4|3963.4|36
1651749300000|2022-05-05 11:15:00|3969.4|3963.4|3973.1|3967.1|3973.1|3967.1|3968.1|3962.1|44
1651749600000|2022-05-05 11:20:00|3973.4|3967.4|3978.4|3972.4|3981.3|3972.5|3973.1|3967.1|50
1651749900000|2022-05-05 11:25:00|3977.9|3971.9|3978.4|3972.4|3984.8|3978.8|3977.9|3971.9|58
1651750200000|2022-05-05 11:30:00|3978.1|3972.1|3973.4|3967.4|3978.9|3972.9|3972.3|3966.3|69
1651750500000|2022-05-05 11:35:00|3973.1|3967.1|3969.6|3963.6|3973.1|3967.1|3969.1|3963.1|45
1651750800000|2022-05-05 11:40:00|3969.4|3963.4|3971.1|3965.1|3973.9|3967.9|3968.6|3962.6|45
1651751100000|2022-05-05 11:45:00|3972.1|3966.1|3966.4|3960.4|3972.1|3966.1|3963.4|3957.4|43
1651751400000|2022-05-05 11:50:00|3966.9|3960.9|3968.9|3962.9|3971.1|3965.1|3965.9|3959.9|63
1651751700000|2022-05-05 11:55:00|3967.9|3961.9|3964.9|3958.9|3969.6|3963.6|3957.9|3951.9|78
1651752000000|2022-05-05 12:00:00|3964.6|3958.6|3957.4|3951.4|3965.4|3959.4|3956.6|3950.6|46
1651752300000|2022-05-05 12:05:00|3956.9|3950.9|3951.9|3945.9|3956.9|3950.9|3941.8|3935.8|76
1651752600000|2022-05-05 12:10:00|3951.6|3945.6|3949.4|3943.4|3952.6|3946.6|3947.4|3941.4|76
1651752900000|2022-05-05 12:15:00|3949.1|3943.1|3948.1|3942.1|3949.4|3943.4|3943.6|3937.6|70
1651753200000|2022-05-05 12:20:00|3947.9|3941.9|3946.1|3940.1|3949.6|3943.6|3945.9|3939.9|41
1651753500000|2022-05-05 12:25:00|3946.4|3940.4|3943.9|3937.9|3946.4|3940.4|3943.9|3937.9|25
1651753800000|2022-05-05 12:30:00|3943.6|3937.6|3939.9|3933.9|3943.6|3937.6|3934.1|3928.1|65
1651754100000|2022-05-05 12:35:00|3939.6|3933.6|3938.6|3932.6|3940.4|3934.4|3934.4|3928.4|72
1651754400000|2022-05-05 12:40:00|3937.9|3931.9|3938.1|3932.1|3939.4|3933.4|3936.4|3930.4|18
1651754700000|2022-05-05 12:45:00|3938.4|3932.4|3942.4|3936.4|3947.6|3941.6|3935.4|3929.4|66
1651755000000|2022-05-05 12:50:00|3941.4|3935.4|3946.6|3940.6|3948.9|3942.9|3941.4|3935.4|83
1651755300000|2022-05-05 12:55:00|3946.9|3940.9|3948.9|3942.9|3952.9|3946.9|3945.4|3939.4|77
1651755600000|2022-05-05 13:00:00|3948.6|3942.6|3952.3|3946.3|3954.9|3948.9|3946.3|3940.3|300
1651755900000|2022-05-05 13:05:00|3951.8|3945.8|3960.9|3954.9|3962.8|3956.8|3951.8|3945.8|201
1651756200000|2022-05-05 13:10:00|3961.1|3955.1|3962.4|3956.4|3963.4|3957.4|3955.4|3949.4|210
1651756500000|2022-05-05 13:15:00|3962.1|3956.1|3972.6|3966.6|3972.6|3966.6|3959.9|3953.9|100
1651756800000|2022-05-05 13:20:00|3973.1|3967.1|3965.4|3959.4|3976.4|3970.4|3962.9|3956.9|75
1651757100000|2022-05-05 13:25:00|3965.1|3959.1|3956.4|3950.4|3965.4|3959.4|3955.9|3949.9|119
1651757400000|2022-05-05 13:30:00|3956.6|3950.6|3950.6|3944.6|3957.9|3951.9|3947.4|3941.4|129
1651757700000|2022-05-05 13:35:00|3950.9|3944.9|3948.9|3942.9|3953.4|3947.4|3948.1|3942.1|69
1651758000000|2022-05-05 13:40:00|3949.1|3943.1|3945.6|3939.6|3954.4|3948.4|3945.6|3939.6|124
1651758300000|2022-05-05 13:45:00|3945.4|3939.4|3918.4|3912.4|3945.4|3939.4|3918.4|3912.4|126
1651758600000|2022-05-05 13:50:00|3919.4|3913.4|3923.6|3917.6|3925.9|3919.9|3918.6|3912.6|121
1651758900000|2022-05-05 13:55:00|3922.6|3916.6|3923.6|3917.6|3929.4|3923.4|3922.6|3916.6|92
1651759200000|2022-05-05 14:00:00|3923.4|3917.4|3926.9|3920.9|3928.9|3922.9|3922.6|3916.6|106
1651759500000|2022-05-05 14:05:00|3926.1|3920.1|3922.1|3916.1|3927.9|3921.9|3920.1|3914.1|83
1651759800000|2022-05-05 14:10:00|3921.9|3915.9|3923.1|3917.1|3925.9|3919.9|3919.4|3913.4|124
1651760100000|2022-05-05 14:15:00|3923.4|3917.4|3927.4|3921.4|3927.4|3921.4|3922.1|3916.1|126
1651760400000|2022-05-05 14:20:00|3927.9|3921.9|3930.4|3924.4|3932.1|3926.1|3923.9|3917.9|123
1651760700000|2022-05-05 14:25:00|3930.1|3924.1|3936.6|3930.6|3946.9|3940.9|3929.6|3923.6|135
1651761000000|2022-05-05 14:30:00|3936.9|3930.9|3933.1|3927.1|3941.9|3935.9|3931.9|3925.9|87
1651761300000|2022-05-05 14:35:00|3932.6|3926.6|3933.1|3927.1|3935.4|3929.4|3929.1|3923.1|87
1651761600000|2022-05-05 14:40:00|3932.9|3926.9|3912.9|3906.9|3932.9|3926.9|3907.4|3901.4|157
1651761900000|2022-05-05 14:45:00|3913.4|3907.4|3921.4|3915.4|3923.9|3917.9|3911.3|3905.3|158
1651762200000|2022-05-05 14:50:00|3921|3915|3905.6|3899.6|3921|3915|3904.9|3898.9|125
1651762500000|2022-05-05 14:55:00|3905.1|3899.1|3904.6|3898.6|3911.4|3905.4|3904.4|3898.4|110
1651762800000|2022-05-05 15:00:00|3904.9|3898.9|3907.1|3901.1|3912.1|3906.1|3904.9|3898.9|76
1651763100000|2022-05-05 15:05:00|3907.6|3901.6|3901.1|3895.1|3908.9|3902.9|3897.1|3891.1|94
1651763400000|2022-05-05 15:10:00|3901.4|3895.4|3888.9|3882.9|3902.4|3896.4|3888.3|3882.3|117
1651763700000|2022-05-05 15:15:00|3888.6|3882.6|3894.4|3888.4|3894.6|3888.6|3885.6|3879.6|195
1651764000000|2022-05-05 15:20:00|3894.6|3888.6|3887.6|3881.6|3896.6|3890.6|3887.6|3881.6|116
1651764300000|2022-05-05 15:25:00|3887.4|3881.4|3889.6|3883.6|3890.1|3884.1|3884.5|3878.5|65
1651764600000|2022-05-05 15:30:00|3890.1|3884.1|3892|3886|3895.9|3889.9|3889.6|3883.6|150
1651764900000|2022-05-05 15:35:00|3892.4|3886.4|3893.4|3887.4|3895|3889|3889.9|3883.9|128
1651765200000|2022-05-05 15:40:00|3893.9|3887.9|3899.1|3893.1|3902.1|3896.1|3893.1|3887.1|53
1651765500000|2022-05-05 15:45:00|3898.9|3892.9|3897.1|3891.1|3898.9|3892.9|3895.4|3889.4|85
1651765800000|2022-05-05 15:50:00|3896.9|3890.9|3887.6|3881.6|3896.9|3890.9|3886.6|3880.6|63
1651766100000|2022-05-05 15:55:00|3888.1|3882.1|3888.1|3882.1|3892.9|3886.9|3887.6|3881.6|51
1651766400000|2022-05-05 16:00:00|3887.6|3881.6|3888.9|3882.9|3890.6|3884.6|3887.1|3881.1|48
1651766700000|2022-05-05 16:05:00|3889.1|3883.1|3888.6|3882.6|3889.6|3883.6|3887.9|3881.9|24
1651767000000|2022-05-05 16:10:00|3888.4|3882.4|3887.4|3881.4|3888.9|3882.9|3886.9|3880.9|49
1651767300000|2022-05-05 16:15:00|3886.9|3880.9|3888.6|3882.6|3889.4|3883.4|3886.6|3880.6|59
1651767600000|2022-05-05 16:20:00|3888.4|3882.4|3886.6|3880.6|3889.4|3883.4|3886.4|3880.4|91
1651767900000|2022-05-05 16:25:00|3886.4|3880.4|3889.9|3883.9|3889.9|3883.9|3886.4|3880.4|23
1651768200000|2022-05-05 16:30:00|3889.6|3883.6|3889.1|3883.1|3889.9|3883.9|3886.6|3880.6|36
1651768500000|2022-05-05 16:35:00|3888.9|3882.9|3887.9|3881.9|3888.9|3882.9|3887.1|3881.1|43
1651768800000|2022-05-05 16:40:00|3888.1|3882.1|3886.4|3880.4|3888.6|3882.6|3883.5|3877.5|54
1651769100000|2022-05-05 16:45:00|3886.1|3880.1|3883.4|3877.4|3886.4|3880.4|3882.9|3876.9|97
1651769400000|2022-05-05 16:50:00|3883.6|3877.6|3890.9|3884.9|3891.6|3885.6|3882.9|3876.9|56
1651769700000|2022-05-05 16:55:00|3890.6|3884.6|3888.5|3882.5|3892.9|3886.9|3887.5|3881.5|39
1651795200000|2022-05-06 00:00:00|3885.3|3879.3|3889.6|3883.6|3890.3|3884.3|3885.3|3879.3|19
1651795500000|2022-05-06 00:05:00|3889.4|3883.4|3886.9|3880.9|3890.5|3884.5|3886.9|3880.9|11
1651795800000|2022-05-06 00:10:00|3886.6|3880.6|3884.9|3878.9|3886.6|3880.6|3884.9|3878.9|6
1651796100000|2022-05-06 00:15:00|3885.1|3879.1|3894.3|3888.3|3895.6|3889.6|3885.1|3879.1|50
1651796400000|2022-05-06 00:20:00|3894|3888|3893.6|3887.6|3896.4|3890.4|3893.6|3887.6|40
1651796700000|2022-05-06 00:25:00|3893.1|3887.1|3893.1|3887.1|3893.9|3887.9|3892.6|3886.6|13
1651797000000|2022-05-06 00:30:00|3892.1|3886.1|3892.4|3886.4|3893.9|3887.9|3891.9|3885.9|21
1651797300000|2022-05-06 00:35:00|3892.1|3886.1|3892.4|3886.4|3892.6|3886.6|3892.1|3886.1|20
1651797600000|2022-05-06 00:40:00|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|20
1651797900000|2022-05-06 00:45:00|3892.1|3886.1|3888.6|3882.6|3892.1|3886.1|3887.9|3881.9|26
1651798200000|2022-05-06 00:50:00|3889.4|3883.4|3892.1|3886.1|3892.1|3886.1|3887.6|3881.6|13
1651798500000|2022-05-06 00:55:00|3893.1|3887.1|3890.6|3884.6|3893.1|3887.1|3888.9|3882.9|35
1651798800000|2022-05-06 01:00:00|3890.9|3884.9|3889.9|3883.9|3892.4|3886.4|3884.1|3878.1|170
1651799100000|2022-05-06 01:05:00|3890.1|3884.1|3896.4|3890.4|3896.4|3890.4|3889.9|3883.9|49
1651799400000|2022-05-06 01:10:00|3896.1|3890.1|3895.4|3889.4|3898.4|3892.4|3895.1|3889.1|70
1651799700000|2022-05-06 01:15:00|3895.6|3889.6|3896.4|3890.4|3898.4|3892.4|3895.4|3889.4|54
1651800000000|2022-05-06 01:20:00|3896.1|3890.1|3892.9|3886.9|3897.9|3891.9|3892.4|3886.4|57
1651800300000|2022-05-06 01:25:00|3893.1|3887.1|3893.1|3887.1|3893.9|3887.9|3891.9|3885.9|43
1651800600000|2022-05-06 01:30:00|3892.9|3886.9|3881.9|3875.9|3893.9|3887.9|3881.4|3875.4|63
1651800900000|2022-05-06 01:35:00|3881.6|3875.6|3879.4|3873.4|3882.1|3876.1|3877.4|3871.4|108
1651801200000|2022-05-06 01:40:00|3879.1|3873.1|3872.9|3866.9|3879.1|3873.1|3872.9|3866.9|32
1651801500000|2022-05-06 01:45:00|3872.6|3866.6|3848|3842|3872.6|3866.6|3841.5|3835.1|62
1651801800000|2022-05-06 01:50:00|3848.4|3842.4|3862.1|3856.1|3867.9|3861.9|3848.4|3842.4|145
1651802100000|2022-05-06 01:55:00|3862.4|3856.4|3853.6|3847.6|3863.9|3857.9|3852.5|3846.5|158
1651802400000|2022-05-06 02:00:00|3853.4|3847.4|3850.9|3844.9|3858.6|3852.6|3849.6|3843.6|113
1651802700000|2022-05-06 02:05:00|3850.6|3844.6|3856.9|3850.9|3857.4|3851.4|3850.6|3844.6|80
1651803000000|2022-05-06 02:10:00|3857.1|3851.1|3856.6|3850.6|3857.1|3851.1|3854.9|3848.9|79
1651803300000|2022-05-06 02:15:00|3856.4|3850.4|3855.1|3849.1|3859.4|3853.4|3854.9|3848.9|56
1651803600000|2022-05-06 02:20:00|3854.9|3848.9|3854.9|3848.9|3855.9|3849.9|3854.1|3848.1|21
1651803900000|2022-05-06 02:25:00|3855.1|3849.1|3855.4|3849.4|3856.9|3850.9|3855.1|3849.1|29
1651804200000|2022-05-06 02:30:00|3855.6|3849.6|3858.9|3852.9|3859.4|3853.4|3854.4|3848.4|55
1651804500000|2022-05-06 02:35:00|3858.6|3852.6|3858.4|3852.4|3860.6|3854.6|3857.6|3851.6|27
1651804800000|2022-05-06 02:40:00|3859.9|3853.9|3859.1|3853.1|3860.6|3854.6|3858.1|3852.1|32
1651805100000|2022-05-06 02:45:00|3858.6|3852.6|3859.9|3853.9|3859.9|3853.9|3857.4|3851.4|31
1651805400000|2022-05-06 02:50:00|3860.6|3854.6|3867.1|3861.1|3867.4|3861.4|3857.9|3851.9|46
1651805700000|2022-05-06 02:55:00|3866.9|3860.9|3866.9|3860.9|3869.9|3863.9|3864.1|3858.1|54
1651806000000|2022-05-06 03:00:00|3867.1|3861.1|3861.6|3855.6|3867.4|3861.4|3861.4|3855.4|30
1651806300000|2022-05-06 03:05:00|3861.4|3855.4|3861.6|3855.6|3861.6|3855.6|3855.9|3849.9|25
1651806600000|2022-05-06 03:10:00|3861.4|3855.4|3859.1|3853.1|3861.6|3855.6|3858.1|3852.1|20
1651806900000|2022-05-06 03:15:00|3858.9|3852.9|3858.4|3852.4|3860.1|3854.1|3856.6|3850.6|38
1651807200000|2022-05-06 03:20:00|3858.6|3852.6|3855.4|3849.4|3858.6|3852.6|3855.4|3849.4|9
1651807500000|2022-05-06 03:25:00|3855.6|3849.6|3858.4|3852.4|3858.9|3852.9|3854.9|3848.9|17
1651807800000|2022-05-06 03:30:00|3858.6|3852.6|3858.6|3852.6|3860.6|3854.6|3857.9|3851.9|44
1651808100000|2022-05-06 03:35:00|3858.4|3852.4|3857.6|3851.6|3858.4|3852.4|3857.6|3851.6|8
1651808400000|2022-05-06 03:40:00|3857.4|3851.4|3858.6|3852.6|3858.6|3852.6|3854.6|3848.6|24
1651808700000|2022-05-06 03:45:00|3858.9|3852.9|3859.1|3853.1|3860.9|3854.9|3858.9|3852.9|12
1651809000000|2022-05-06 03:50:00|3858.9|3852.9|3862.4|3856.4|3864.6|3858.6|3858.4|3852.4|28
1651809300000|2022-05-06 03:55:00|3862.6|3856.6|3859.4|3853.4|3863.9|3857.9|3857.6|3851.6|26
1651809600000|2022-05-06 04:00:00|3859.6|3853.6|3859.9|3853.9|3860.6|3854.6|3858.9|3852.9|10
1651809900000|2022-05-06 04:05:00|3859.6|3853.6|3857.9|3851.9|3859.6|3853.6|3856.6|3850.6|15
1651810200000|2022-05-06 04:10:00|3858.9|3852.9|3856.4|3850.4|3858.9|3852.9|3856.1|3850.1|12
1651810800000|2022-05-06 04:20:00|3856.1|3850.1|3855.1|3849.1|3856.1|3850.1|3855.1|3849.1|9
1651811100000|2022-05-06 04:25:00|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.4|3848.4|9
1651811400000|2022-05-06 04:30:00|3854.6|3848.6|3856.6|3850.6|3857.6|3851.6|3853.9|3847.9|27
1651811700000|2022-05-06 04:35:00|3856.9|3850.9|3856.9|3850.9|3857.4|3851.4|3856.1|3850.1|35
1651812000000|2022-05-06 04:40:00|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|3
1651812300000|2022-05-06 04:45:00|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.1|3850.1|5
1651812600000|2022-05-06 04:50:00|3856.9|3850.9|3856.1|3850.1|3857.6|3851.6|3855.9|3849.9|12
1651812900000|2022-05-06 04:55:00|3856.4|3850.4|3855.1|3849.1|3857.6|3851.6|3855.1|3849.1|25
1651813200000|2022-05-06 05:00:00|3855.4|3849.4|3855.1|3849.1|3855.6|3849.6|3854.1|3848.1|48
1651813500000|2022-05-06 05:05:00|3855.6|3849.6|3854.4|3848.4|3856.1|3850.1|3854.1|3848.1|27
1651813800000|2022-05-06 05:10:00|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.1|3848.1|20
1651814100000|2022-05-06 05:15:00|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.4|3848.4|16
1651814400000|2022-05-06 05:20:00|3855.1|3849.1|3854.1|3848.1|3856.1|3850.1|3854.1|3848.1|8
1651814700000|2022-05-06 05:25:00|3854.4|3848.4|3856.6|3850.6|3856.6|3850.6|3854.4|3848.4|14
1651815000000|2022-05-06 05:30:00|3856.4|3850.4|3859.6|3853.6|3859.9|3853.9|3853.1|3847.1|100
1651815300000|2022-05-06 05:35:00|3859.9|3853.9|3864.1|3858.1|3865.4|3859.4|3857.5|3851.5|97
1651815600000|2022-05-06 05:40:00|3863.5|3857.5|3859.9|3853.9|3863.6|3857.6|3858.4|3852.4|46
1651815900000|2022-05-06 05:45:00|3859.6|3853.6|3858.6|3852.6|3859.6|3853.6|3857.4|3851.4|98
1651816200000|2022-05-06 05:50:00|3858.9|3852.9|3857.1|3851.1|3858.9|3852.9|3856.6|3850.6|23
1651816500000|2022-05-06 05:55:00|3856.9|3850.9|3855.6|3849.6|3857.1|3851.1|3855.1|3849.1|19
1651816800000|2022-05-06 06:00:00|3855.9|3849.9|3854.6|3848.6|3856.1|3850.1|3854.6|3848.6|6
1651817100000|2022-05-06 06:05:00|3854.4|3848.4|3857.4|3851.4|3857.4|3851.4|3852.1|3846.1|35
1651817400000|2022-05-06 06:10:00|3857.6|3851.6|3858.9|3852.9|3859.1|3853.1|3855.6|3849.6|49
1651817700000|2022-05-06 06:15:00|3859.4|3853.4|3860.4|3854.4|3860.6|3854.6|3858.9|3852.9|16
1651818000000|2022-05-06 06:20:00|3860.6|3854.6|3861.4|3855.4|3861.6|3855.6|3859.6|3853.6|25
1651818300000|2022-05-06 06:25:00|3861.1|3855.1|3857.1|3851.1|3862.9|3856.9|3856.9|3850.9|31
1651818600000|2022-05-06 06:30:00|3857.4|3851.4|3862.9|3856.9|3865.6|3859.6|3857.4|3851.4|131
1651818900000|2022-05-06 06:35:00|3861|3855|3856.6|3850.6|3861.6|3855.6|3856.6|3850.6|240
1651819200000|2022-05-06 06:40:00|3856.4|3850.4|3858.6|3852.6|3860.9|3854.9|3856.4|3850.4|46
1651819500000|2022-05-06 06:45:00|3859.1|3853.1|3863.4|3857.4|3863.6|3857.6|3859.1|3853.1|44
1651819800000|2022-05-06 06:50:00|3864.4|3858.4|3866.6|3860.6|3868.6|3862.6|3862.9|3856.9|71
1651820100000|2022-05-06 06:55:00|3868|3862|3862.5|3856.5|3869.1|3863.1|3862.4|3856.4|62
1651820400000|2022-05-06 07:00:00|3862.6|3856.6|3851.9|3845.9|3863.9|3857.9|3849.6|3843.6|82
1651820700000|2022-05-06 07:05:00|3852.1|3846.1|3858.6|3852.6|3858.6|3852.6|3851.9|3845.9|57
1651821000000|2022-05-06 07:10:00|3858.9|3852.9|3853.1|3847.1|3859.6|3853.6|3852.4|3846.4|37
1651821300000|2022-05-06 07:15:00|3852.9|3846.9|3852.1|3846.1|3857.9|3851.9|3850.4|3844.4|51
1651821600000|2022-05-06 07:20:00|3852.4|3846.4|3851.6|3845.6|3855.9|3849.9|3851.4|3845.4|37
1651821900000|2022-05-06 07:25:00|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3846.6|3840.6|28
1651822200000|2022-05-06 07:30:00|3851.1|3845.1|3845.9|3839.9|3851.9|3845.9|3845.9|3839.9|45
1651822500000|2022-05-06 07:35:00|3845.6|3839.6|3833.9|3827.9|3845.6|3839.6|3832.3|3826.3|55
1651822800000|2022-05-06 07:40:00|3834.9|3828.9|3838.6|3832.6|3841.6|3835.6|3834.9|3828.9|43
1651823100000|2022-05-06 07:45:00|3838.9|3832.9|3843.9|3837.9|3843.9|3837.9|3838.9|3832.9|23
1651823400000|2022-05-06 07:50:00|3844.1|3838.1|3849.6|3843.6|3852.6|3846.6|3840.9|3834.9|55
1651823700000|2022-05-06 07:55:00|3849.9|3843.9|3854.9|3848.9|3854.9|3848.9|3843.9|3837.9|56
1651824000000|2022-05-06 08:00:00|3855.4|3849.4|3851.1|3845.1|3856.4|3850.4|3849.6|3843.6|92
1651824300000|2022-05-06 08:05:00|3850.4|3844.4|3838.9|3832.9|3850.9|3844.9|3838.9|3832.9|46
1651824600000|2022-05-06 08:10:00|3839.4|3833.4|3834.1|3828.1|3839.6|3833.6|3834.1|3828.1|36
1651824900000|2022-05-06 08:15:00|3834.4|3828.4|3837.6|3831.6|3840.4|3834.4|3833.1|3827.1|84
1651825200000|2022-05-06 08:20:00|3837.4|3831.4|3836.9|3830.9|3838.1|3832.1|3834.4|3828.4|32
1651825500000|2022-05-06 08:25:00|3836.1|3830.1|3836.1|3830.1|3838.6|3832.6|3835.4|3829.4|38
1651825800000|2022-05-06 08:30:00|3835.9|3829.9|3841.6|3835.6|3845.9|3839.9|3835.9|3829.9|76
1651826100000|2022-05-06 08:35:00|3841.9|3835.9|3846.1|3840.1|3852.4|3846.4|3841.9|3835.9|62
1651826400000|2022-05-06 08:40:00|3845.9|3839.9|3841.4|3835.4|3846.6|3840.6|3841.4|3835.4|34
1651826700000|2022-05-06 08:45:00|3841.1|3835.1|3844.1|3838.1|3846.6|3840.6|3841.1|3835.1|54
1651827000000|2022-05-06 08:50:00|3843.9|3837.9|3842.9|3836.9|3844.9|3838.9|3842.1|3836.1|22
1651827300000|2022-05-06 08:55:00|3843.1|3837.1|3838.9|3832.9|3843.9|3837.9|3838.9|3832.9|54
1651827600000|2022-05-06 09:00:00|3839.4|3833.4|3833.9|3827.9|3839.6|3833.6|3833.9|3827.9|43
1651827900000|2022-05-06 09:05:00|3834.1|3828.1|3823|3817|3834.4|3828.4|3823|3817|19
1651828200000|2022-05-06 09:10:00|3823.1|3817.1|3820.6|3814.6|3827.9|3821.9|3820.4|3814.4|39
1651828500000|2022-05-06 09:15:00|3820.9|3814.9|3823.9|3817.9|3825.1|3819.1|3820.6|3814.6|16
1651828800000|2022-05-06 09:20:00|3824.1|3818.1|3824.4|3818.4|3827.1|3821.1|3823.6|3817.6|22
1651829100000|2022-05-06 09:25:00|3823.4|3817.4|3826.9|3820.9|3826.9|3820.9|3823.4|3817.4|55
1651829400000|2022-05-06 09:30:00|3827.1|3821.1|3824.6|3818.6|3827.4|3821.4|3822.6|3816.6|43
1651829700000|2022-05-06 09:35:00|3824.4|3818.4|3828.1|3822.1|3829.6|3823.6|3824.1|3818.1|42
1651830000000|2022-05-06 09:40:00|3827.9|3821.9|3823.9|3817.9|3828.6|3822.6|3823.6|3817.6|41
1651830300000|2022-05-06 09:45:00|3823.6|3817.6|3825.9|3819.9|3827.6|3821.6|3823.6|3817.6|42
1651830600000|2022-05-06 09:50:00|3826.1|3820.1|3827.6|3821.6|3829.1|3823.1|3825.9|3819.9|30
1651830900000|2022-05-06 09:55:00|3827.1|3821.1|3826.6|3820.6|3827.4|3821.4|3824.4|3818.4|25
1651831200000|2022-05-06 10:00:00|3827.4|3821.4|3827.6|3821.6|3828.1|3822.1|3826.9|3820.9|16
1651831500000|2022-05-06 10:05:00|3827.4|3821.4|3824.1|3818.1|3827.4|3821.4|3824.1|3818.1|36
1651831800000|2022-05-06 10:10:00|3823.1|3817.1|3821.4|3815.4|3823.6|3817.6|3819.9|3813.9|43
1651832100000|2022-05-06 10:15:00|3821.1|3815.1|3824.9|3818.9|3825.4|3819.4|3820.1|3814.1|39
1651832400000|2022-05-06 10:20:00|3825.1|3819.1|3819.9|3813.9|3828.6|3822.6|3819.6|3813.6|52
1651832700000|2022-05-06 10:25:00|3819.6|3813.6|3818.6|3812.6|3821.1|3815.1|3818.6|3812.6|49
1651833000000|2022-05-06 10:30:00|3818.4|3812.4|3818.6|3812.6|3820.9|3814.9|3818.4|3812.4|20
1651833300000|2022-05-06 10:35:00|3818.4|3812.4|3818.1|3812.1|3818.4|3812.4|3816.6|3810.6|22
1651833600000|2022-05-06 10:40:00|3817.4|3811.4|3818.9|3812.9|3820.6|3814.6|3817.4|3811.4|37
1651833900000|2022-05-06 10:45:00|3818.6|3812.6|3819.4|3813.4|3820.6|3814.6|3816.6|3810.6|20
1651834200000|2022-05-06 10:50:00|3819.6|3813.6|3820.4|3814.4|3820.4|3814.4|3817.6|3811.6|38
1651834500000|2022-05-06 10:55:00|3820.1|3814.1|3822.6|3816.6|3822.9|3816.9|3819.6|3813.6|24
1651834800000|2022-05-06 11:00:00|3822.9|3816.9|3819.4|3813.4|3822.9|3816.9|3819.4|3813.4|23
1651835100000|2022-05-06 11:05:00|3819.1|3813.1|3819.6|3813.6|3819.9|3813.9|3817.4|3811.4|26
1651835400000|2022-05-06 11:10:00|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3817.4|3811.4|28
1651835700000|2022-05-06 11:15:00|3819.4|3813.4|3820.6|3814.6|3823.5|3817.5|3818.9|3812.9|15
1651836000000|2022-05-06 11:20:00|3820.9|3814.9|3816.1|3810.1|3823.6|3817.6|3815.6|3809.6|43
1651836300000|2022-05-06 11:25:00|3815.6|3809.6|3809.9|3803.9|3816.9|3810.9|3809.9|3803.9|45
1651836600000|2022-05-06 11:30:00|3809.6|3803.6|3809.4|3803.4|3813.8|3807.8|3805.6|3799.6|90
1651836900000|2022-05-06 11:35:00|3809.6|3803.6|3808.6|3802.6|3815.4|3809.4|3808.6|3802.6|49
1651837200000|2022-05-06 11:40:00|3809.4|3803.4|3810.1|3804.1|3811.9|3805.9|3808.9|3802.9|33
1651837500000|2022-05-06 11:45:00|3809.4|3803.4|3800.9|3794.9|3809.4|3803.4|3800.4|3794.4|52
1651837800000|2022-05-06 11:50:00|3801.1|3795.1|3808.6|3802.6|3808.6|3802.6|3796.9|3790.9|75
1651838100000|2022-05-06 11:55:00|3808.1|3802.1|3810.4|3804.4|3814.9|3808.9|3807.9|3801.9|88
1651838400000|2022-05-06 12:00:00|3810.1|3804.1|3806.9|3800.9|3811.9|3805.9|3806.9|3800.9|33
1651838700000|2022-05-06 12:05:00|3807.4|3801.4|3800.4|3794.4|3811.6|3805.6|3796.9|3790.9|79
1651839000000|2022-05-06 12:10:00|3800.1|3794.1|3803.6|3797.6|3808.8|3802.8|3799.9|3793.9|57
1651839300000|2022-05-06 12:15:00|3802.4|3796.4|3807.4|3801.4|3808.9|3802.9|3801.1|3795.1|48
1651839600000|2022-05-06 12:20:00|3806.9|3800.9|3801.1|3795.1|3806.9|3800.9|3801.1|3795.1|43
1651839900000|2022-05-06 12:25:00|3801.6|3795.6|3797.9|3791.9|3803.1|3797.1|3797.9|3791.9|31
1651840200000|2022-05-06 12:30:00|3798.6|3792.6|3805.6|3799.6|3805.6|3799.6|3798.6|3792.6|89
1651840500000|2022-05-06 12:35:00|3805.9|3799.9|3811.4|3805.4|3811.4|3805.4|3802.4|3796.4|100
1651840800000|2022-05-06 12:40:00|3811.1|3805.1|3813.9|3807.9|3815.1|3809.1|3810.6|3804.6|83
1651841100000|2022-05-06 12:45:00|3814.1|3808.1|3811.4|3805.4|3814.9|3808.9|3810.1|3804.1|115
1651841400000|2022-05-06 12:50:00|3810.9|3804.9|3807.1|3801.1|3813.6|3807.6|3805.9|3799.9|75
1651841700000|2022-05-06 12:55:00|3806.6|3800.6|3803.4|3797.4|3808.6|3802.6|3801.9|3795.9|95
1651842000000|2022-05-06 13:00:00|3803.6|3797.6|3777.6|3771.6|3804.6|3798.6|3777|3771|200
1651842300000|2022-05-06 13:05:00|3777.4|3771.4|3779.1|3773.1|3779.1|3773.1|3767.8|3761.8|175
1651842600000|2022-05-06 13:10:00|3778.9|3772.9|3775.9|3769.9|3781.6|3775.6|3771.4|3765.4|91
1651842900000|2022-05-06 13:15:00|3775.6|3769.6|3767.6|3761.6|3777.6|3771.6|3767.6|3761.6|144
1651843200000|2022-05-06 13:20:00|3767.1|3761.1|3775.6|3769.6|3777.9|3771.9|3767.1|3761.1|122
1651843500000|2022-05-06 13:25:00|3775.4|3769.4|3769.6|3763.6|3775.6|3769.6|3768.1|3762.1|77
1651843800000|2022-05-06 13:30:00|3769.4|3763.4|3760.6|3754.6|3772.6|3766.6|3759.4|3753.4|104
1651844100000|2022-05-06 13:35:00|3760.4|3754.4|3767.9|3761.9|3768.9|3762.9|3759.4|3753.4|66
1651844400000|2022-05-06 13:40:00|3767.6|3761.6|3769.4|3763.4|3771.1|3765.1|3767.4|3761.4|84
1651844700000|2022-05-06 13:45:00|3769.1|3763.1|3761.1|3755.1|3770.4|3764.4|3759.1|3753.1|82
1651845000000|2022-05-06 13:50:00|3760.9|3754.9|3756.1|3750.1|3763.1|3757.1|3753.8|3747.8|97
1651845300000|2022-05-06 13:55:00|3756.6|3750.6|3753.6|3747.6|3758.4|3752.4|3745.4|3739.4|124
1651845600000|2022-05-06 14:00:00|3753.4|3747.4|3749.9|3743.9|3754|3748|3747.6|3741.6|116
1651845900000|2022-05-06 14:05:00|3750.9|3744.9|3756.4|3750.4|3756.9|3750.9|3750.9|3744.9|100
1651846200000|2022-05-06 14:10:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3751.1|3745.1|66
1651846500000|2022-05-06 14:15:00|3756.9|3750.9|3761.4|3755.4|3766.4|3760.4|3756.9|3750.9|122
1651846800000|2022-05-06 14:20:00|3760.9|3754.9|3760.4|3754.4|3764.9|3758.9|3759.4|3753.4|89
1651847100000|2022-05-06 14:25:00|3759.9|3753.9|3758.4|3752.4|3761.4|3755.4|3758.1|3752.1|125
1651847400000|2022-05-06 14:30:00|3758.1|3752.1|3752.4|3746.4|3760.1|3754.1|3751.9|3745.9|178
1651847700000|2022-05-06 14:35:00|3752.1|3746.1|3751.1|3745.1|3753.4|3747.4|3750.9|3744.9|66
1651848000000|2022-05-06 14:40:00|3751.4|3745.4|3747.3|3741.3|3758.4|3752.4|3746.5|3740.5|226
1651848300000|2022-05-06 14:45:00|3747.4|3741.4|3757.1|3751.1|3759.9|3753.9|3746.5|3740.5|174
1651848600000|2022-05-06 14:50:00|3757.6|3751.6|3762.4|3756.4|3763.1|3757.1|3752.9|3746.9|156
1651848900000|2022-05-06 14:55:00|3763.1|3757.1|3776.4|3770.4|3781.9|3775.9|3762.1|3756.1|129
1651849200000|2022-05-06 15:00:00|3776.1|3770.1|3771.9|3765.9|3776.1|3770.1|3770.9|3764.9|59
1651849500000|2022-05-06 15:05:00|3771.6|3765.6|3767.4|3761.4|3771.6|3765.6|3766.9|3760.9|33
1651849800000|2022-05-06 15:10:00|3766.9|3760.9|3770.9|3764.9|3771.1|3765.1|3765.1|3759.1|59
1651850100000|2022-05-06 15:15:00|3771.1|3765.1|3774.1|3768.1|3775.4|3769.4|3770.6|3764.6|71
1651850400000|2022-05-06 15:20:00|3773.9|3767.9|3776.4|3770.4|3776.6|3770.6|3770.4|3764.4|63
1651850700000|2022-05-06 15:25:00|3776.6|3770.6|3774.6|3768.6|3776.9|3770.9|3769.9|3763.9|70
1651851000000|2022-05-06 15:30:00|3774.9|3768.9|3779.9|3773.9|3784.1|3778.1|3768.9|3762.9|80
1651851300000|2022-05-06 15:35:00|3779.6|3773.6|3777.4|3771.4|3782.4|3776.4|3777.4|3771.4|81
1651851600000|2022-05-06 15:40:00|3776.6|3770.6|3775.9|3769.9|3778.9|3772.9|3773.1|3767.1|65
1651851900000|2022-05-06 15:45:00|3775.6|3769.6|3776.6|3770.6|3783.9|3777.9|3774.9|3768.9|100
1651852200000|2022-05-06 15:50:00|3776.4|3770.4|3774.1|3768.1|3779.4|3773.4|3773.4|3767.4|65
1651852500000|2022-05-06 15:55:00|3773.9|3767.9|3765.6|3759.6|3774.4|3768.4|3765.6|3759.6|272
1651852800000|2022-05-06 16:00:00|3765.9|3759.9|3774.9|3768.9|3774.9|3768.9|3763.6|3757.6|90
1651853100000|2022-05-06 16:05:00|3775.1|3769.1|3781.6|3775.6|3784.1|3778.1|3775.1|3769.1|92
1651853400000|2022-05-06 16:10:00|3781.4|3775.4|3779.6|3773.6|3781.6|3775.6|3775.6|3769.6|50
1651853700000|2022-05-06 16:15:00|3779.4|3773.4|3778.4|3772.4|3779.9|3773.9|3778.1|3772.1|22
1651854000000|2022-05-06 16:20:00|3778.9|3772.9|3787.1|3781.1|3788.4|3782.4|3778.6|3772.6|27
1651854300000|2022-05-06 16:25:00|3786.9|3780.9|3789.6|3783.6|3789.9|3783.9|3786.4|3780.4|19
1651854600000|2022-05-06 16:30:00|3788.9|3782.9|3788.1|3782.1|3789.9|3783.9|3784.9|3778.9|55
1651854900000|2022-05-06 16:35:00|3788.4|3782.4|3787.1|3781.1|3791.9|3785.9|3786.9|3780.9|35
1651855200000|2022-05-06 16:40:00|3786.9|3780.9|3787.4|3781.4|3788.9|3782.9|3783.9|3777.9|59
1651855500000|2022-05-06 16:45:00|3787.1|3781.1|3785.9|3779.9|3787.1|3781.1|3784.6|3778.6|27
1651855800000|2022-05-06 16:50:00|3785.6|3779.6|3785.6|3779.6|3786.1|3780.1|3784.9|3778.9|31
1651856100000|2022-05-06 16:55:00|3785.9|3779.9|3784.6|3778.6|3786.1|3780.1|3784.6|3778.6|20
1652054400000|2022-05-09 00:00:00|3801.5|3781.5|3797.6|3791.6|3801.5|3791.9|3794.4|3781.5|20
1652054700000|2022-05-09 00:05:00|3797.9|3791.9|3801.5|3795.5|3803.9|3797.9|3797.6|3791.6|77
1652055000000|2022-05-09 00:10:00|3801.8|3795.8|3800|3794|3802|3796|3800|3794|24
1652055300000|2022-05-09 00:15:00|3799.3|3793.3|3794.3|3788.3|3799.3|3793.3|3793.8|3787.8|25
1652055600000|2022-05-09 00:20:00|3794.5|3788.5|3797.8|3791.8|3797.8|3791.8|3794.3|3788.3|14
1652055900000|2022-05-09 00:25:00|3797.5|3791.5|3799.5|3793.5|3799.8|3793.8|3796.5|3790.5|26
1652056200000|2022-05-09 00:30:00|3798.5|3792.5|3792.3|3786.3|3799|3793|3792.3|3786.3|32
1652056500000|2022-05-09 00:35:00|3791.8|3785.8|3786.5|3780.5|3791.8|3785.8|3786.3|3780.3|32
1652056800000|2022-05-09 00:40:00|3786.8|3780.8|3787.8|3781.8|3788.8|3782.8|3785.3|3779.3|39
1652057100000|2022-05-09 00:45:00|3789.3|3783.3|3784.8|3778.8|3789.3|3783.3|3784.8|3778.8|22
1652057400000|2022-05-09 00:50:00|3784.5|3778.5|3784.8|3778.8|3787|3781|3784.3|3778.3|30
1652057700000|2022-05-09 00:55:00|3785|3779|3786|3780|3787|3781|3784.8|3778.8|17
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3759.6|3753.6|3785.8|3779.8|3759.3|3753.3|260
1652058300000|2022-05-09 01:05:00|3761.8|3755.8|3762.8|3756.8|3765.4|3759.4|3760|3754|159
1652058600000|2022-05-09 01:10:00|3763.8|3757.8|3765.5|3759.5|3768.8|3762.8|3762.4|3756.4|107
1652058900000|2022-05-09 01:15:00|3765.8|3759.8|3752.3|3746.3|3766.8|3760.8|3747.6|3741.6|125
1652059200000|2022-05-09 01:20:00|3752|3746|3758.8|3752.8|3765|3759|3751.8|3745.8|122
1652059500000|2022-05-09 01:25:00|3758|3752|3762.8|3756.8|3762.8|3756.8|3756.5|3750.5|80
1652059800000|2022-05-09 01:30:00|3762.5|3756.5|3763|3757|3765.3|3759.3|3761|3755|38
1652060100000|2022-05-09 01:35:00|3762.8|3756.8|3759.8|3753.8|3762.8|3756.8|3759.3|3753.3|147
1652060400000|2022-05-09 01:40:00|3759.5|3753.5|3762.5|3756.5|3762.5|3756.5|3759.3|3753.3|17
1652060700000|2022-05-09 01:45:00|3763.3|3757.3|3774.3|3768.3|3776.8|3770.8|3763.3|3757.3|131
1652061000000|2022-05-09 01:50:00|3774.5|3768.5|3776|3770|3780|3774|3773.1|3767.1|155
1652061300000|2022-05-09 01:55:00|3776.3|3770.3|3774.5|3768.5|3776.3|3770.3|3773.8|3767.8|97
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3770.8|3764.8|3777|3771|3770.3|3764.3|140
1652061900000|2022-05-09 02:05:00|3771|3765|3771.5|3765.5|3773|3767|3770.5|3764.5|104
1652062200000|2022-05-09 02:10:00|3771.3|3765.3|3769|3763|3771.8|3765.8|3768.4|3762.4|86
1652062500000|2022-05-09 02:15:00|3769.3|3763.3|3768.5|3762.5|3769.8|3763.8|3768.3|3762.3|11
1652062800000|2022-05-09 02:20:00|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|31
1652063100000|2022-05-09 02:25:00|3769.5|3763.5|3770.8|3764.8|3771|3765|3768.5|3762.5|17
1652063400000|2022-05-09 02:30:00|3770.5|3764.5|3776|3770|3776.5|3770.5|3769.8|3763.8|133
1652063700000|2022-05-09 02:35:00|3775.8|3769.8|3775.3|3769.3|3780.5|3774.5|3770.5|3764.5|148
1652064000000|2022-05-09 02:40:00|3774.8|3768.8|3771.8|3765.8|3777|3771|3771.5|3765.5|229
1652064300000|2022-05-09 02:45:00|3771.5|3765.5|3772.8|3766.8|3775|3769|3771.5|3765.5|154
1652064600000|2022-05-09 02:50:00|3772|3766|3777.5|3771.5|3777.8|3771.8|3772|3766|165
1652064900000|2022-05-09 02:55:00|3777.8|3771.8|3776.3|3770.3|3781.8|3775.8|3776.3|3770.3|214
1652065200000|2022-05-09 03:00:00|3776|3770|3778.3|3772.3|3779.5|3773.5|3773.5|3767.5|196
1652065500000|2022-05-09 03:05:00|3778.5|3772.5|3783.3|3777.3|3784.3|3778.3|3777.3|3771.3|102
1652065800000|2022-05-09 03:10:00|3783|3777|3784.3|3778.3|3785.8|3779.8|3782.3|3776.3|72
1652066100000|2022-05-09 03:15:00|3784|3778|3781.8|3775.8|3784.3|3778.3|3781.5|3775.5|25
1652066400000|2022-05-09 03:20:00|3781.5|3775.5|3778.8|3772.8|3782|3776|3778.8|3772.8|30
1652066700000|2022-05-09 03:25:00|3778.5|3772.5|3781.4|3775.4|3783.8|3777.8|3774.8|3768.8|126
1652067000000|2022-05-09 03:30:00|3781.3|3775.3|3777.5|3771.5|3781.3|3775.3|3777.3|3771.3|21
1652067300000|2022-05-09 03:35:00|3778|3772|3771.8|3765.8|3778|3772|3771.5|3765.5|17
1652067600000|2022-05-09 03:40:00|3772|3766|3769.3|3763.3|3772.5|3766.5|3769.3|3763.3|11
1652067900000|2022-05-09 03:45:00|3769|3763|3768.8|3762.8|3769|3763|3768.5|3762.5|10
1652068200000|2022-05-09 03:50:00|3769.3|3763.3|3768|3762|3770|3764|3767.8|3761.8|15
1652068500000|2022-05-09 03:55:00|3767.8|3761.8|3767.8|3761.8|3768|3762|3767.8|3761.8|3
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3768|3762|3768.8|3762.8|3767.5|3761.5|19
1652069400000|2022-05-09 04:10:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652069700000|2022-05-09 04:15:00|3768|3762|3768.8|3762.8|3769|3763|3768|3762|8
1652070000000|2022-05-09 04:20:00|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|3
1652070300000|2022-05-09 04:25:00|3767.8|3761.8|3768|3762|3768.5|3762.5|3767.8|3761.8|7
1652070600000|2022-05-09 04:30:00|3767.8|3761.8|3768.3|3762.3|3768.5|3762.5|3767.8|3761.8|5
1652070900000|2022-05-09 04:35:00|3768|3762|3768|3762|3768|3762|3767.8|3761.8|3
1652071500000|2022-05-09 04:45:00|3768.3|3762.3|3769.8|3763.8|3771.3|3765.3|3768.3|3762.3|12
1652071800000|2022-05-09 04:50:00|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072100000|2022-05-09 04:55:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072700000|2022-05-09 05:05:00|3769.5|3763.5|3771.5|3765.5|3771.5|3765.5|3769.5|3763.5|9
1652073000000|2022-05-09 05:10:00|3770.8|3764.8|3768.8|3762.8|3770.8|3764.8|3768.5|3762.5|9
1652073300000|2022-05-09 05:15:00|3768.5|3762.5|3768.8|3762.8|3769.5|3763.5|3768.5|3762.5|16
1652073600000|2022-05-09 05:20:00|3768.5|3762.5|3764.3|3758.3|3768.8|3762.8|3764.3|3758.3|12
1652073900000|2022-05-09 05:25:00|3764|3758|3768.3|3762.3|3768.3|3762.3|3763.3|3757.3|21
1652074200000|2022-05-09 05:30:00|3766.1|3760.1|3749|3743|3766.3|3760.3|3745.5|3739.5|143
1652074500000|2022-05-09 05:35:00|3748.8|3742.8|3752.8|3746.8|3754.8|3748.8|3747|3741|58
1652074800000|2022-05-09 05:40:00|3752.3|3746.3|3749.5|3743.5|3752.8|3746.8|3747.5|3741.5|46
1652075100000|2022-05-09 05:45:00|3749.3|3743.3|3749.8|3743.8|3752.3|3746.3|3747|3741|78
1652075400000|2022-05-09 05:50:00|3750|3744|3749.5|3743.5|3751.3|3745.3|3745.5|3739.5|112
1652075700000|2022-05-09 05:55:00|3749.8|3743.8|3748.8|3742.8|3751|3745|3747|3741|130
1652076000000|2022-05-09 06:00:00|3748|3742|3751.8|3745.8|3754.3|3748.3|3746.8|3740.8|227
1652076300000|2022-05-09 06:05:00|3752|3746|3756.6|3750.6|3756.9|3750.9|3749.8|3743.8|230
1652076600000|2022-05-09 06:10:00|3756.3|3750.3|3765.5|3759.5|3767.5|3761.5|3756|3750|287
1652076900000|2022-05-09 06:15:00|3765.3|3759.3|3762.3|3756.3|3765.5|3759.5|3757.3|3751.3|95
1652077200000|2022-05-09 06:20:00|3762|3756|3775.3|3769.3|3775.5|3769.5|3760.3|3754.3|163
1652077500000|2022-05-09 06:25:00|3776|3770|3773.3|3767.3|3778.3|3772.3|3772.6|3766.6|208
1652077800000|2022-05-09 06:30:00|3772.5|3766.5|3771.5|3765.5|3773.8|3767.8|3770.5|3764.5|153
1652078100000|2022-05-09 06:35:00|3770.8|3764.8|3772.5|3766.5|3776.3|3770.3|3767.8|3761.8|184
1652078400000|2022-05-09 06:40:00|3772.3|3766.3|3771.5|3765.5|3773.8|3767.8|3770|3764|141
1652078700000|2022-05-09 06:45:00|3771.8|3765.8|3771.1|3765.1|3772.8|3766.8|3769.5|3763.5|172
1652079000000|2022-05-09 06:50:00|3770.3|3764.3|3769|3763|3772|3766|3768.8|3762.8|62
1652079300000|2022-05-09 06:55:00|3769.1|3763.1|3759.9|3753.9|3771.1|3765.1|3759.5|3753.5|125
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3747.1|3741.1|3759.9|3753.9|3746.9|3740.9|74
1652079900000|2022-05-09 07:05:00|3747.6|3741.6|3738.4|3732.4|3747.6|3741.6|3736.1|3730.1|82
1652080200000|2022-05-09 07:10:00|3738.1|3732.1|3745.9|3739.9|3747.1|3741.1|3735.9|3729.9|98
1652080500000|2022-05-09 07:15:00|3745.6|3739.6|3741.1|3735.1|3745.6|3739.6|3738.6|3732.6|85
1652080800000|2022-05-09 07:20:00|3741.6|3735.6|3735.9|3729.9|3741.9|3735.9|3735.9|3729.9|52
1652081100000|2022-05-09 07:25:00|3734.9|3728.9|3717.1|3711.1|3735.6|3729.6|3717.1|3711.1|91
1652081400000|2022-05-09 07:30:00|3716.9|3710.9|3723.1|3717.1|3724.4|3718.4|3714.6|3708.6|102
1652081700000|2022-05-09 07:35:00|3722.9|3716.9|3724.9|3718.9|3725.6|3719.6|3714.4|3708.4|86
1652082000000|2022-05-09 07:40:00|3724.6|3718.6|3717.1|3711.1|3725.4|3719.4|3717.1|3711.1|85
1652082300000|2022-05-09 07:45:00|3716.9|3710.9|3720.6|3714.6|3720.9|3714.9|3716.6|3710.6|21
1652082600000|2022-05-09 07:50:00|3720.9|3714.9|3720.4|3714.4|3721.6|3715.6|3717.4|3711.4|90
1652082900000|2022-05-09 07:55:00|3720.1|3714.1|3704.4|3698.4|3720.1|3714.1|3698.9|3692.9|80
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3699.6|3693.6|3705.4|3699.4|3688.3|3682.3|249
1652083500000|2022-05-09 08:05:00|3699.4|3693.4|3700.9|3694.9|3710.4|3704.4|3694.4|3688.4|142
1652083800000|2022-05-09 08:10:00|3699.5|3693.5|3697.6|3691.6|3700.6|3694.6|3696.4|3690.4|134
1652084100000|2022-05-09 08:15:00|3697.1|3691.1|3696.9|3690.9|3701.4|3695.4|3695.9|3689.9|80
1652084400000|2022-05-09 08:20:00|3696.4|3690.4|3693.4|3687.4|3696.9|3690.9|3689.9|3683.9|48
1652084700000|2022-05-09 08:25:00|3693.1|3687.1|3682.4|3676.4|3694.1|3688.1|3682.4|3676.4|70
1652085000000|2022-05-09 08:30:00|3682.1|3676.1|3684|3678|3687.6|3681.6|3681.9|3675.9|80
1652085300000|2022-05-09 08:35:00|3684.3|3678.3|3687.1|3681.1|3687.1|3681.1|3681.1|3675.1|90
1652085600000|2022-05-09 08:40:00|3687.4|3681.4|3684.4|3678.4|3687.6|3681.6|3682.6|3676.6|109
1652085900000|2022-05-09 08:45:00|3684.6|3678.6|3686.4|3680.4|3690.1|3684.1|3683.9|3677.9|94
1652086200000|2022-05-09 08:50:00|3686.1|3680.1|3687.4|3681.4|3689.1|3683.1|3685.6|3679.6|61
1652086500000|2022-05-09 08:55:00|3687.1|3681.1|3686.6|3680.6|3689.4|3683.4|3685.1|3679.1|74
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3687.4|3681.4|3689.1|3683.1|3685.9|3679.9|46
1652087100000|2022-05-09 09:05:00|3687.6|3681.6|3691.1|3685.1|3691.1|3685.1|3687.4|3681.4|65
1652087400000|2022-05-09 09:10:00|3690.9|3684.9|3691.4|3685.4|3696.1|3690.1|3690.9|3684.9|48
1652087700000|2022-05-09 09:15:00|3691.6|3685.6|3693.1|3687.1|3694.1|3688.1|3691.6|3685.6|30
1652088000000|2022-05-09 09:20:00|3692.9|3686.9|3685.9|3679.9|3693.1|3687.1|3685.9|3679.9|62
1652088300000|2022-05-09 09:25:00|3685.6|3679.6|3687.4|3681.4|3688.9|3682.9|3685.6|3679.6|36
1652088600000|2022-05-09 09:30:00|3687.1|3681.1|3683.4|3677.4|3687.4|3681.4|3679.6|3673.6|48
1652088900000|2022-05-09 09:35:00|3683.6|3677.6|3681.1|3675.1|3686.9|3680.9|3680.1|3674.1|57
1652089200000|2022-05-09 09:40:00|3680.9|3674.9|3685.4|3679.4|3687.1|3681.1|3680.9|3674.9|89
1652089500000|2022-05-09 09:45:00|3685.6|3679.6|3686.6|3680.6|3687.1|3681.1|3685.1|3679.1|29
1652089800000|2022-05-09 09:50:00|3686.9|3680.9|3681.9|3675.9|3687.1|3681.1|3680.4|3674.4|50
1652090100000|2022-05-09 09:55:00|3681.6|3675.6|3672.4|3666.4|3682.1|3676.1|3670.8|3664.8|68
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3673.9|3667.9|3676.9|3670.9|3671.6|3665.6|63
1652090700000|2022-05-09 10:05:00|3674.1|3668.1|3673.9|3667.9|3677.4|3671.4|3671.4|3665.4|53
1652091000000|2022-05-09 10:10:00|3673.6|3667.6|3677.1|3671.1|3677.4|3671.4|3672.9|3666.9|52
1652091300000|2022-05-09 10:15:00|3677.9|3671.9|3674.6|3668.6|3678.1|3672.1|3673.6|3667.6|60
1652091600000|2022-05-09 10:20:00|3674.4|3668.4|3674.1|3668.1|3679.4|3673.4|3673.6|3667.6|106
1652091900000|2022-05-09 10:25:00|3673.9|3667.9|3667.6|3661.6|3675.1|3669.1|3667.5|3661.5|89
1652092200000|2022-05-09 10:30:00|3667.1|3661.1|3660.1|3654.1|3668.6|3662.6|3660.1|3654.1|58
1652092500000|2022-05-09 10:35:00|3660.4|3654.4|3653.9|3647.9|3661.1|3655.1|3653.6|3647.6|58
1652092800000|2022-05-09 10:40:00|3654.4|3648.4|3655.9|3649.9|3659.1|3653.1|3652.1|3646.1|88
1652093100000|2022-05-09 10:45:00|3656.1|3650.1|3661.6|3655.6|3662.1|3656.1|3656.1|3650.1|43
1652093400000|2022-05-09 10:50:00|3661.4|3655.4|3660.6|3654.6|3662.1|3656.1|3656.4|3650.4|51
1652093700000|2022-05-09 10:55:00|3660.4|3654.4|3657.6|3651.6|3661.6|3655.6|3656.6|3650.6|94
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3652.6|3646.6|3657.6|3651.6|3652.1|3646.1|70
1652094300000|2022-05-09 11:05:00|3652.9|3646.9|3654.1|3648.1|3654.6|3648.6|3651.6|3645.6|70
1652094600000|2022-05-09 11:10:00|3653.1|3647.1|3654.4|3648.4|3655.6|3649.6|3653.1|3647.1|57
1652094900000|2022-05-09 11:15:00|3654.6|3648.6|3646.9|3640.9|3654.9|3648.9|3645.9|3639.9|52
1652095200000|2022-05-09 11:20:00|3647.1|3641.1|3647.1|3641.1|3650.9|3644.9|3646.9|3640.9|28
1652095500000|2022-05-09 11:25:00|3647.4|3641.4|3642.4|3636.4|3651.6|3645.6|3642.1|3636.1|79
1652095800000|2022-05-09 11:30:00|3642.1|3636.1|3640.6|3634.6|3645.1|3639.1|3639.4|3633.4|108
1652096100000|2022-05-09 11:35:00|3640.9|3634.9|3640.1|3634.1|3641.1|3635.1|3636.1|3630.1|87
1652096400000|2022-05-09 11:40:00|3639.9|3633.9|3639.1|3633.1|3640.1|3634.1|3638.4|3632.4|25
1652096700000|2022-05-09 11:45:00|3639.4|3633.4|3639.9|3633.9|3641.4|3635.4|3635.6|3629.6|55
1652097000000|2022-05-09 11:50:00|3640.4|3634.4|3649.6|3643.6|3649.6|3643.6|3638.9|3632.9|78
1652097300000|2022-05-09 11:55:00|3649.4|3643.4|3639.9|3633.9|3649.4|3643.4|3634.4|3628.4|137
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3639.9|3633.9|3643.6|3637.6|3636.1|3630.1|163
1652097900000|2022-05-09 12:05:00|3640.1|3634.1|3641.6|3635.6|3643.9|3637.9|3638.9|3632.9|139
1652098200000|2022-05-09 12:10:00|3641.4|3635.4|3642.9|3636.9|3644.1|3638.1|3640.1|3634.1|133
1652098500000|2022-05-09 12:15:00|3642.6|3636.6|3636.9|3630.9|3642.9|3636.9|3635.9|3629.9|177
1652098800000|2022-05-09 12:20:00|3636.6|3630.6|3627.9|3621.9|3639.1|3633.1|3627.6|3621.6|128
1652099100000|2022-05-09 12:25:00|3627.6|3621.6|3632.6|3626.6|3637.4|3631.4|3627.6|3621.6|102
1652099400000|2022-05-09 12:30:00|3632.4|3626.4|3632.4|3626.4|3637.1|3631.1|3631.6|3625.6|109
1652099700000|2022-05-09 12:35:00|3632.6|3626.6|3631.9|3625.9|3636.4|3630.4|3631.3|3625.3|78
1652100000000|2022-05-09 12:40:00|3631.4|3625.4|3630.1|3624.1|3632.1|3626.1|3627.9|3621.9|97
1652100300000|2022-05-09 12:45:00|3629.9|3623.9|3629.6|3623.6|3630.4|3624.4|3627.9|3621.9|58
1652100600000|2022-05-09 12:50:00|3629.4|3623.4|3627.4|3621.4|3631.4|3625.4|3627.4|3621.4|49
1652100900000|2022-05-09 12:55:00|3627.9|3621.9|3628.6|3622.6|3630.1|3624.1|3627.1|3621.1|97
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3633|3627|3634.5|3628.5|3613.3|3607.3|495
1652101500000|2022-05-09 13:05:00|3633.3|3627.3|3646.1|3640.1|3647.3|3641.3|3629|3623|388
1652101800000|2022-05-09 13:10:00|3645.9|3639.9|3650.9|3644.9|3656.1|3650.1|3642.4|3636.4|406
1652102100000|2022-05-09 13:15:00|3651.4|3645.4|3654.4|3648.4|3655.1|3649.1|3647.4|3641.4|176
1652102400000|2022-05-09 13:20:00|3654.1|3648.1|3639.6|3633.6|3654.1|3648.1|3636.1|3630.1|231
1652102700000|2022-05-09 13:25:00|3639.9|3633.9|3642.4|3636.4|3645.4|3639.4|3635.6|3629.6|189
1652103000000|2022-05-09 13:30:00|3642.1|3636.1|3660.9|3654.9|3662.4|3656.4|3641.6|3635.6|219
1652103300000|2022-05-09 13:35:00|3661.1|3655.1|3640.4|3634.4|3665.4|3659.4|3640.4|3634.4|202
1652103600000|2022-05-09 13:40:00|3639.9|3633.9|3633.9|3627.9|3639.9|3633.9|3632.6|3626.6|185
1652103900000|2022-05-09 13:45:00|3633.6|3627.6|3642.1|3636.1|3645.9|3639.9|3633.4|3627.4|110
1652104200000|2022-05-09 13:50:00|3642.4|3636.4|3648.6|3642.6|3651.1|3645.1|3641.4|3635.4|188
1652104500000|2022-05-09 13:55:00|3648.4|3642.4|3647.1|3641.1|3648.4|3642.4|3642.6|3636.6|111
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3648.9|3642.9|3654.1|3648.1|3646.4|3640.4|178
1652105100000|2022-05-09 14:05:00|3648.6|3642.6|3647.1|3641.1|3649.9|3643.9|3644.9|3638.9|102
1652105400000|2022-05-09 14:10:00|3647.4|3641.4|3646.9|3640.9|3651.9|3645.9|3646.1|3640.1|75
1652105700000|2022-05-09 14:15:00|3647.1|3641.1|3636.6|3630.6|3649.9|3643.9|3636.4|3630.4|174
1652106000000|2022-05-09 14:20:00|3636.1|3630.1|3628.4|3622.4|3636.4|3630.4|3627.1|3621.1|113
1652106300000|2022-05-09 14:25:00|3628.6|3622.6|3631.1|3625.1|3631.4|3625.4|3625.6|3619.6|110
1652106600000|2022-05-09 14:30:00|3630.9|3624.9|3636.4|3630.4|3636.6|3630.6|3630.4|3624.4|141
1652106900000|2022-05-09 14:35:00|3636.9|3630.9|3633.1|3627.1|3636.9|3630.9|3632.4|3626.4|74
1652107200000|2022-05-09 14:40:00|3633.4|3627.4|3629.4|3623.4|3637.1|3631.1|3627.8|3621.8|148
1652107500000|2022-05-09 14:45:00|3629.6|3623.6|3633.4|3627.4|3636.9|3630.9|3629.6|3623.6|137
1652107800000|2022-05-09 14:50:00|3633.6|3627.6|3628.6|3622.6|3635.1|3629.1|3626.6|3620.6|177
1652108100000|2022-05-09 14:55:00|3628.4|3622.4|3615.1|3609.1|3630.1|3624.1|3607.1|3601.1|223
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3618.4|3612.4|3620.4|3614.4|3612.9|3606.9|178
1652108700000|2022-05-09 15:05:00|3616.4|3610.4|3615.4|3609.4|3618.6|3612.6|3611.6|3605.6|126
1652109000000|2022-05-09 15:10:00|3615.1|3609.1|3613.4|3607.4|3615.6|3609.6|3613.4|3607.4|93
1652109300000|2022-05-09 15:15:00|3614.1|3608.1|3610.4|3604.4|3614.9|3608.9|3609.9|3603.9|111
1652109600000|2022-05-09 15:20:00|3610.9|3604.9|3599.1|3593.1|3611.9|3605.9|3595.1|3589.1|256
1652109900000|2022-05-09 15:25:00|3600.1|3594.1|3598.4|3592.4|3605.4|3599.4|3597.6|3591.6|142
1652110200000|2022-05-09 15:30:00|3597.9|3591.9|3592.9|3586.9|3602.4|3596.4|3590.1|3584.1|151
1652110500000|2022-05-09 15:35:00|3592.4|3586.4|3595.4|3589.4|3597.1|3591.1|3589.9|3583.9|127
1652110800000|2022-05-09 15:40:00|3595.1|3589.1|3611.6|3605.6|3612.1|3606.1|3594.9|3588.9|149
1652111100000|2022-05-09 15:45:00|3611.4|3605.4|3613.6|3607.6|3622.6|3616.6|3611.4|3605.4|97
1652111400000|2022-05-09 15:50:00|3613.9|3607.9|3614.9|3608.9|3617.4|3611.4|3612.4|3606.4|115
1652111700000|2022-05-09 15:55:00|3614.6|3608.6|3612.1|3606.1|3617.6|3611.6|3612.1|3606.1|121
1652112000000|2022-05-09 16:00:00|3611.6|3605.6|3605.1|3599.1|3612.1|3606.1|3605.1|3599.1|85
1652112300000|2022-05-09 16:05:00|3604.9|3598.9|3612.6|3606.6|3614.4|3608.4|3602.1|3596.1|100
1652112600000|2022-05-09 16:10:00|3612.9|3606.9|3621.1|3615.1|3621.6|3615.6|3612.9|3606.9|114
1652112900000|2022-05-09 16:15:00|3620.6|3614.6|3622.9|3616.9|3625.1|3619.1|3620.1|3614.1|104
1652113200000|2022-05-09 16:20:00|3623.1|3617.1|3636.9|3630.9|3639.4|3633.4|3622.4|3616.4|131
1652113500000|2022-05-09 16:25:00|3637.4|3631.4|3641.9|3635.9|3645.6|3639.6|3637.4|3631.4|120
1652113800000|2022-05-09 16:30:00|3642.1|3636.1|3651.5|3645.5|3656.1|3650.1|3640.4|3634.4|184
1652114100000|2022-05-09 16:35:00|3651.9|3645.9|3647.4|3641.4|3651.9|3645.9|3645.9|3639.9|102
1652114400000|2022-05-09 16:40:00|3647.1|3641.1|3639.9|3633.9|3647.4|3641.4|3638|3632|105
1652114700000|2022-05-09 16:45:00|3639.6|3633.6|3629.4|3623.4|3640.1|3634.1|3627.6|3621.6|109
1652115000000|2022-05-09 16:50:00|3629.6|3623.6|3628.4|3622.4|3631.4|3625.4|3627.1|3621.1|65
1652115300000|2022-05-09 16:55:00|3629.4|3623.4|3625.8|3619.8|3629.4|3623.4|3623|3617|130
1652140800000|2022-05-10 00:00:00|3618|3612|3625|3619|3625.6|3619.6|3610.8|3604.8|78
1652141100000|2022-05-10 00:05:00|3624.9|3618.9|3626.5|3620.5|3626.8|3620.8|3620.8|3614.8|41
1652141400000|2022-05-10 00:10:00|3626.8|3620.8|3621.8|3615.8|3627|3621|3621.8|3615.8|58
1652141700000|2022-05-10 00:15:00|3621.5|3615.5|3618.5|3612.5|3622.3|3616.3|3617|3611|99
1652142000000|2022-05-10 00:20:00|3618.3|3612.3|3620.3|3614.3|3620.3|3614.3|3617.8|3611.8|14
1652142300000|2022-05-10 00:25:00|3620.8|3614.8|3626|3620|3627.4|3621.4|3620|3614|41
1652142600000|2022-05-10 00:30:00|3625.8|3619.8|3629|3623|3630.8|3624.8|3624.5|3618.5|53
1652142900000|2022-05-10 00:35:00|3628.8|3622.8|3626|3620|3629.8|3623.8|3625.8|3619.8|16
1652143200000|2022-05-10 00:40:00|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3624.5|3618.5|14
1652143500000|2022-05-10 00:45:00|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|5
1652143800000|2022-05-10 00:50:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|13
1652144100000|2022-05-10 00:55:00|3627|3621|3635.3|3629.3|3635.3|3629.3|3626.8|3620.8|52
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3631.4|3625.4|3637.9|3631.9|3627|3621|203
1652144700000|2022-05-10 01:05:00|3631.6|3625.6|3638.3|3632.3|3639.5|3633.5|3631.6|3625.6|178
1652145000000|2022-05-10 01:10:00|3638.5|3632.5|3634.8|3628.8|3638.5|3632.5|3633|3627|133
1652145300000|2022-05-10 01:15:00|3634.5|3628.5|3631.5|3625.5|3636.5|3630.5|3629.5|3623.5|71
1652145600000|2022-05-10 01:20:00|3631.3|3625.3|3632|3626|3633.5|3627.5|3627.5|3621.5|79
1652145900000|2022-05-10 01:25:00|3631.8|3625.8|3617.5|3611.5|3632|3626|3616.5|3610.5|75
1652146200000|2022-05-10 01:30:00|3617.8|3611.8|3619.8|3613.8|3621.8|3615.8|3617.3|3611.3|66
1652146500000|2022-05-10 01:35:00|3619.5|3613.5|3622.3|3616.3|3622.5|3616.5|3618.8|3612.8|74
1652146800000|2022-05-10 01:40:00|3622|3616|3625.8|3619.8|3626.3|3620.3|3621.8|3615.8|112
1652147100000|2022-05-10 01:45:00|3626|3620|3628.3|3622.3|3634|3628|3625.8|3619.8|131
1652147400000|2022-05-10 01:50:00|3628.5|3622.5|3629.5|3623.5|3630|3624|3626.3|3620.3|81
1652147700000|2022-05-10 01:55:00|3629.8|3623.8|3633.3|3627.3|3638.3|3632.3|3629.5|3623.5|107
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3641.5|3635.5|3641.5|3635.5|3632.3|3626.3|64
1652148300000|2022-05-10 02:05:00|3641.8|3635.8|3642.8|3636.8|3642.8|3636.8|3638.5|3632.5|107
1652148600000|2022-05-10 02:10:00|3642.5|3636.5|3642|3636|3643.8|3637.8|3640.8|3634.8|72
1652148900000|2022-05-10 02:15:00|3641.8|3635.8|3640.3|3634.3|3641.8|3635.8|3639.5|3633.5|29
1652149200000|2022-05-10 02:20:00|3639.5|3633.5|3643.3|3637.3|3647|3641|3639.5|3633.5|114
1652149500000|2022-05-10 02:25:00|3643|3637|3650.3|3644.3|3650.3|3644.3|3642.8|3636.8|75
1652149800000|2022-05-10 02:30:00|3650.8|3644.8|3649|3643|3653|3647|3648.8|3642.8|85
1652150100000|2022-05-10 02:35:00|3648.8|3642.8|3652.4|3646.4|3652.6|3646.6|3645.5|3639.5|348
1652150400000|2022-05-10 02:40:00|3652.3|3646.3|3652|3646|3652.6|3646.6|3646.3|3640.3|137
1652150700000|2022-05-10 02:45:00|3652.3|3646.3|3651|3645|3652.5|3646.5|3648.5|3642.5|90
1652151000000|2022-05-10 02:50:00|3652.3|3646.3|3651.3|3645.3|3652.5|3646.5|3648.8|3642.8|118
1652151300000|2022-05-10 02:55:00|3652.8|3646.8|3663.8|3657.8|3664.8|3658.8|3650.3|3644.3|243
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3681.5|3675.5|3681.5|3675.5|3662.5|3656.5|208
1652151900000|2022-05-10 03:05:00|3681.3|3675.3|3682.5|3676.5|3684|3678|3676|3670|122
1652152200000|2022-05-10 03:10:00|3682.3|3676.3|3681.5|3675.5|3687.3|3681.3|3680.5|3674.5|163
1652152500000|2022-05-10 03:15:00|3681.3|3675.3|3670.3|3664.3|3683|3677|3667.8|3661.8|100
1652152800000|2022-05-10 03:20:00|3671.5|3665.5|3655.8|3649.8|3673|3667|3655.3|3649.3|165
1652153100000|2022-05-10 03:25:00|3656|3650|3655.5|3649.5|3659.5|3653.5|3652.3|3646.3|187
1652153400000|2022-05-10 03:30:00|3655.3|3649.3|3652.5|3646.5|3656|3650|3651.8|3645.8|30
1652153700000|2022-05-10 03:35:00|3652.3|3646.3|3653.3|3647.3|3653.3|3647.3|3651.8|3645.8|22
1652154000000|2022-05-10 03:40:00|3654.3|3648.3|3668.3|3662.3|3669.6|3663.6|3653.8|3647.8|28
1652154300000|2022-05-10 03:45:00|3668.1|3662.1|3667.3|3661.3|3668.6|3662.6|3666|3660|30
1652154600000|2022-05-10 03:50:00|3667|3661|3668|3662|3668.5|3662.5|3665.8|3659.8|16
1652154900000|2022-05-10 03:55:00|3668.5|3662.5|3672.8|3666.8|3680.5|3668.8|3668|3662|33
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3673.3|3667.3|3673.3|3667.3|3671|3665|28
1652155500000|2022-05-10 04:05:00|3674.5|3668.5|3672|3666|3674.5|3668.5|3671|3665|28
1652155800000|2022-05-10 04:10:00|3672.3|3666.3|3671.5|3665.5|3672.3|3666.3|3671.5|3665.5|11
1652156100000|2022-05-10 04:15:00|3671.8|3665.8|3671.5|3665.5|3672|3666|3671|3665|8
1652156400000|2022-05-10 04:20:00|3671.8|3665.8|3671|3665|3672.3|3666.3|3670.3|3664.3|18
1652156700000|2022-05-10 04:25:00|3671.3|3665.3|3670.5|3664.5|3671.3|3665.3|3670|3664|9
1652157000000|2022-05-10 04:30:00|3670.3|3664.3|3669.5|3663.5|3670.3|3664.3|3667.3|3661.3|25
1652157300000|2022-05-10 04:35:00|3669.3|3663.3|3668.5|3662.5|3669.5|3663.5|3666.8|3660.8|22
1652157600000|2022-05-10 04:40:00|3668|3662|3669.5|3663.5|3670.3|3664.3|3666|3660|20
1652157900000|2022-05-10 04:45:00|3669.8|3663.8|3669|3663|3670|3664|3666.8|3660.8|22
1652158200000|2022-05-10 04:50:00|3668.8|3662.8|3665.8|3659.8|3669|3663|3664.5|3658.5|34
1652158500000|2022-05-10 04:55:00|3665.5|3659.5|3660.4|3654.4|3666|3660|3656.5|3650.5|41
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3665.3|3659.3|3666.5|3660.5|3659.4|3653.4|50
1652159100000|2022-05-10 05:05:00|3665.5|3659.5|3659.8|3653.8|3666.4|3660.4|3658.3|3652.3|47
1652159400000|2022-05-10 05:10:00|3658.3|3652.3|3668.8|3662.8|3669|3663|3658|3652|60
1652159700000|2022-05-10 05:15:00|3669|3663|3672.8|3666.8|3672.8|3666.8|3668.5|3662.5|37
1652160000000|2022-05-10 05:20:00|3672.5|3666.5|3675.8|3669.8|3676|3670|3669.8|3663.8|36
1652160300000|2022-05-10 05:25:00|3676|3670|3683.8|3677.8|3685.8|3679.8|3676|3670|70
1652160600000|2022-05-10 05:30:00|3683.5|3677.5|3680.5|3674.5|3686.8|3680.8|3679.8|3673.8|84
1652160900000|2022-05-10 05:35:00|3680.8|3674.8|3679.5|3673.5|3687.5|3681.5|3678.3|3672.3|142
1652161200000|2022-05-10 05:40:00|3679.8|3673.8|3685.5|3679.5|3692|3686|3679.8|3673.8|79
1652161500000|2022-05-10 05:45:00|3684.8|3678.8|3676.5|3670.5|3685|3679|3676.3|3670.3|39
1652161800000|2022-05-10 05:50:00|3676.8|3670.8|3691|3685|3691.9|3685.9|3676.5|3670.5|103
1652162100000|2022-05-10 05:55:00|3691.3|3685.3|3688.8|3682.8|3692|3686|3686|3680|84
1652162400000|2022-05-10 06:00:00|3688|3682|3670.5|3664.5|3688|3682|3670.3|3664.3|68
1652162700000|2022-05-10 06:05:00|3670|3664|3672.3|3666.3|3677.5|3671.5|3670|3664|47
1652163000000|2022-05-10 06:10:00|3672.5|3666.5|3676.5|3670.5|3677|3671|3669.3|3663.3|50
1652163300000|2022-05-10 06:15:00|3677.5|3671.5|3675.3|3669.3|3679.9|3673.9|3673.8|3667.8|62
1652163600000|2022-05-10 06:20:00|3675|3669|3674.5|3668.5|3678.8|3672.8|3674.3|3668.3|23
1652163900000|2022-05-10 06:25:00|3675|3669|3670.3|3664.3|3675.3|3669.3|3669|3663|54
1652164200000|2022-05-10 06:30:00|3670|3664|3668.8|3662.8|3672.4|3666.4|3666.3|3660.3|83
1652164500000|2022-05-10 06:35:00|3669|3663|3661|3655|3671.8|3665.8|3656.9|3650.9|60
1652164800000|2022-05-10 06:40:00|3660.8|3654.8|3665|3659|3665.5|3659.5|3658.8|3652.8|185
1652165100000|2022-05-10 06:45:00|3665.3|3659.3|3668.3|3662.3|3672.5|3666.5|3664.8|3658.8|92
1652165400000|2022-05-10 06:50:00|3667.8|3661.8|3673.3|3667.3|3674.3|3668.3|3665|3659|74
1652165700000|2022-05-10 06:55:00|3674|3668|3681.5|3675.5|3681.5|3675.5|3669.9|3663.9|110
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3674.3|3668.3|3687|3681|3671.9|3665.9|131
1652166300000|2022-05-10 07:05:00|3674|3668|3666.6|3660.6|3675.6|3669.6|3665.4|3659.4|117
1652166600000|2022-05-10 07:10:00|3666.4|3660.4|3660.4|3654.4|3666.4|3660.4|3658.9|3652.9|78
1652166900000|2022-05-10 07:15:00|3660.1|3654.1|3661.9|3655.9|3661.9|3655.9|3657.1|3651.1|58
1652167200000|2022-05-10 07:20:00|3661.6|3655.6|3679.1|3673.1|3681.1|3675.1|3660.9|3654.9|99
1652167500000|2022-05-10 07:25:00|3678.9|3672.9|3685.4|3679.4|3691.9|3685.9|3677.6|3671.6|111
1652167800000|2022-05-10 07:30:00|3683.9|3677.9|3665.4|3659.4|3683.9|3677.9|3665.4|3659.4|74
1652168100000|2022-05-10 07:35:00|3664.5|3658.5|3666.9|3660.9|3667.6|3661.6|3663.3|3657.3|50
1652168400000|2022-05-10 07:40:00|3667.4|3661.4|3666.9|3660.9|3671.4|3665.4|3666.6|3660.6|46
1652168700000|2022-05-10 07:45:00|3666.6|3660.6|3661.6|3655.6|3666.9|3660.9|3660.4|3654.4|58
1652169000000|2022-05-10 07:50:00|3661.4|3655.4|3658.6|3652.6|3662.4|3656.4|3653.6|3647.6|61
1652169300000|2022-05-10 07:55:00|3658.4|3652.4|3655.6|3649.6|3658.4|3652.4|3653.9|3647.9|41
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3648.1|3642.1|3660.9|3654.9|3643.9|3637.9|137
1652169900000|2022-05-10 08:05:00|3647.9|3641.9|3652.4|3646.4|3653.4|3647.4|3643.9|3637.9|69
1652170200000|2022-05-10 08:10:00|3652.6|3646.6|3652.1|3646.1|3656.6|3650.6|3651.9|3645.9|51
1652170500000|2022-05-10 08:15:00|3651.9|3645.9|3653.4|3647.4|3655.4|3649.4|3651.9|3645.9|41
1652170800000|2022-05-10 08:20:00|3653.6|3647.6|3654.6|3648.6|3659.1|3653.1|3652.1|3646.1|59
1652171100000|2022-05-10 08:25:00|3654.4|3648.4|3653.6|3647.6|3654.4|3648.4|3648.6|3642.6|75
1652171400000|2022-05-10 08:30:00|3651.9|3645.9|3648.6|3642.6|3652.4|3646.4|3643.9|3637.9|107
1652171700000|2022-05-10 08:35:00|3648.4|3642.4|3649.9|3643.9|3650.4|3644.4|3644.1|3638.1|62
1652172000000|2022-05-10 08:40:00|3647.1|3641.1|3647.6|3641.6|3648.4|3642.4|3645.1|3639.1|94
1652172300000|2022-05-10 08:45:00|3647.4|3641.4|3636.9|3630.9|3648.4|3642.4|3633.6|3627.6|79
1652172600000|2022-05-10 08:50:00|3637.1|3631.1|3621.3|3615.3|3641.4|3635.4|3621.3|3615.3|86
1652172900000|2022-05-10 08:55:00|3621|3615|3621.9|3615.9|3623.1|3617.1|3618.1|3612.1|85
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3619.9|3613.9|3627.6|3621.6|3618.6|3612.6|86
1652173500000|2022-05-10 09:05:00|3620.4|3614.4|3610.4|3604.4|3620.9|3614.9|3609.4|3603.4|71
1652173800000|2022-05-10 09:10:00|3609.4|3603.4|3600.6|3594.6|3615.9|3609.9|3599.9|3593.9|86
1652174100000|2022-05-10 09:15:00|3600.1|3594.1|3615.1|3609.1|3615.1|3609.1|3596.6|3590.6|66
1652174400000|2022-05-10 09:20:00|3615.4|3609.4|3614.9|3608.9|3615.9|3609.9|3613.4|3607.4|56
1652174700000|2022-05-10 09:25:00|3615.6|3609.6|3609.1|3603.1|3615.9|3609.9|3608.6|3602.6|46
1652175000000|2022-05-10 09:30:00|3610.1|3604.1|3614.6|3608.6|3615.6|3609.6|3608.9|3602.9|46
1652175300000|2022-05-10 09:35:00|3614.4|3608.4|3608.6|3602.6|3616.6|3610.6|3607.9|3601.9|40
1652175600000|2022-05-10 09:40:00|3608.9|3602.9|3611.9|3605.9|3612.6|3606.6|3608.9|3602.9|23
1652175900000|2022-05-10 09:45:00|3611.1|3605.1|3611.9|3605.9|3612.9|3606.9|3611.1|3605.1|12
1652176200000|2022-05-10 09:50:00|3611.4|3605.4|3607.4|3601.4|3611.4|3605.4|3606.9|3600.9|33
1652176500000|2022-05-10 09:55:00|3607.1|3601.1|3600.1|3594.1|3607.1|3601.1|3599.1|3593.1|41
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3599.9|3593.9|3603.6|3597.6|3598.4|3592.4|52
1652177100000|2022-05-10 10:05:00|3599.6|3593.6|3598.4|3592.4|3600.4|3594.4|3598.4|3592.4|35
1652177400000|2022-05-10 10:10:00|3598.1|3592.1|3602.1|3596.1|3603.1|3597.1|3595.9|3589.9|58
1652177700000|2022-05-10 10:15:00|3602.4|3596.4|3603.1|3597.1|3606.1|3600.1|3600.1|3594.1|57
1652178000000|2022-05-10 10:20:00|3603.4|3597.4|3603.6|3597.6|3605.9|3599.9|3602.6|3596.6|67
1652178300000|2022-05-10 10:25:00|3603.4|3597.4|3604.4|3598.4|3605.4|3599.4|3602.9|3596.9|30
1652178600000|2022-05-10 10:30:00|3604.1|3598.1|3603.9|3597.9|3605.6|3599.6|3603.1|3597.1|35
1652178900000|2022-05-10 10:35:00|3603.1|3597.1|3613.1|3607.1|3613.1|3607.1|3602.9|3596.9|38
1652179200000|2022-05-10 10:40:00|3613.4|3607.4|3615.6|3609.6|3618.6|3612.6|3611.9|3605.9|67
1652179500000|2022-05-10 10:45:00|3614.6|3608.6|3608.1|3602.1|3616.9|3610.9|3608.1|3602.1|65
1652179800000|2022-05-10 10:50:00|3607.9|3601.9|3607.6|3601.6|3609.4|3603.4|3605.9|3599.9|52
1652180100000|2022-05-10 10:55:00|3607.4|3601.4|3608.9|3602.9|3609.4|3603.4|3605.9|3599.9|28
1652180400000|2022-05-10 11:00:00|3607.9|3601.9|3605.9|3599.9|3608.1|3602.1|3605.6|3599.6|20
1652180700000|2022-05-10 11:05:00|3604.6|3598.6|3608.1|3602.1|3608.6|3602.6|3604.1|3598.1|30
1652181000000|2022-05-10 11:10:00|3607.9|3601.9|3606.9|3600.9|3611.6|3605.6|3606.1|3600.1|37
1652181300000|2022-05-10 11:15:00|3607.4|3601.4|3613.4|3607.4|3613.4|3607.4|3607.4|3601.4|40
1652181600000|2022-05-10 11:20:00|3614.6|3608.6|3614.4|3608.4|3616.4|3610.4|3613.6|3607.6|33
1652181900000|2022-05-10 11:25:00|3614.1|3608.1|3614.9|3608.9|3617.9|3611.9|3614.1|3608.1|41
1652182200000|2022-05-10 11:30:00|3614.6|3608.6|3627.4|3621.4|3632.5|3626.5|3614.4|3608.4|84
1652182500000|2022-05-10 11:35:00|3628.1|3622.1|3633.1|3627.1|3633.1|3627.1|3626.6|3620.6|58
1652182800000|2022-05-10 11:40:00|3632.9|3626.9|3634.6|3628.6|3636.6|3630.6|3628.9|3622.9|80
1652183100000|2022-05-10 11:45:00|3634.9|3628.9|3639.6|3633.6|3645.6|3639.6|3634.1|3628.1|82
1652183400000|2022-05-10 11:50:00|3640.5|3634.5|3631.6|3625.6|3640.9|3634.9|3631.6|3625.6|75
1652183700000|2022-05-10 11:55:00|3631.4|3625.4|3632.6|3626.6|3635.9|3629.9|3630.9|3624.9|72
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3624.4|3618.4|3632.4|3626.4|3620.6|3614.6|70
1652184300000|2022-05-10 12:05:00|3624.1|3618.1|3623.4|3617.4|3624.6|3618.6|3617.6|3611.6|140
1652184600000|2022-05-10 12:10:00|3623.1|3617.1|3623.9|3617.9|3625.4|3619.4|3620.1|3614.1|52
1652184900000|2022-05-10 12:15:00|3623.6|3617.6|3620.4|3614.4|3623.9|3617.9|3618.4|3612.4|51
1652185200000|2022-05-10 12:20:00|3620.1|3614.1|3616.4|3610.4|3620.1|3614.1|3613.9|3607.9|82
1652185500000|2022-05-10 12:25:00|3615.9|3609.9|3614.9|3608.9|3618.6|3612.6|3614.1|3608.1|48
1652185800000|2022-05-10 12:30:00|3614.6|3608.6|3613.6|3607.6|3615.9|3609.9|3609.4|3603.4|69
1652186100000|2022-05-10 12:35:00|3614.1|3608.1|3621.4|3615.4|3621.4|3615.4|3612.4|3606.4|72
1652186400000|2022-05-10 12:40:00|3622.4|3616.4|3621.1|3615.1|3622.4|3616.4|3618.4|3612.4|49
1652186700000|2022-05-10 12:45:00|3620.9|3614.9|3618.4|3612.4|3621.9|3615.9|3618.1|3612.1|55
1652187000000|2022-05-10 12:50:00|3618.6|3612.6|3622.4|3616.4|3622.6|3616.6|3618.4|3612.4|41
1652187300000|2022-05-10 12:55:00|3622.1|3616.1|3622.1|3616.1|3625.6|3619.6|3620.9|3614.9|105
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3623.6|3617.6|3627.1|3621.1|3613.3|3607.3|329
1652187900000|2022-05-10 13:05:00|3623.1|3617.1|3624.1|3618.1|3627.4|3621.4|3618.1|3612.1|166
1652188200000|2022-05-10 13:10:00|3623.9|3617.9|3620|3614|3624.6|3618.6|3615.6|3609.6|306
1652188500000|2022-05-10 13:15:00|3619.8|3613.8|3614.9|3608.9|3620|3614|3610.6|3604.6|161
1652188800000|2022-05-10 13:20:00|3614.6|3608.6|3622.6|3616.6|3624.1|3618.1|3611.6|3605.6|90
1652189100000|2022-05-10 13:25:00|3622.9|3616.9|3625.1|3619.1|3627.9|3621.9|3622.4|3616.4|95
1652189400000|2022-05-10 13:30:00|3624.9|3618.9|3624.4|3618.4|3631.9|3625.9|3623.1|3617.1|89
1652189700000|2022-05-10 13:35:00|3624.1|3618.1|3625.9|3619.9|3627.4|3621.4|3622.1|3616.1|79
1652190000000|2022-05-10 13:40:00|3625.6|3619.6|3621.9|3615.9|3627.6|3621.6|3621.9|3615.9|71
1652190300000|2022-05-10 13:45:00|3622.4|3616.4|3610.9|3604.9|3622.4|3616.4|3610.1|3604.1|138
1652190600000|2022-05-10 13:50:00|3610.4|3604.4|3609.1|3603.1|3613.9|3607.9|3606.4|3600.4|144
1652190900000|2022-05-10 13:55:00|3608.9|3602.9|3604.4|3598.4|3608.9|3602.9|3603.6|3597.6|51
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3591.9|3585.9|3606.1|3600.1|3591.1|3585.1|164
1652191500000|2022-05-10 14:05:00|3591.6|3585.6|3597.6|3591.6|3602.1|3596.1|3589.6|3583.6|211
1652191800000|2022-05-10 14:10:00|3597.9|3591.9|3599.4|3593.4|3601.4|3595.4|3595.4|3589.4|98
1652192100000|2022-05-10 14:15:00|3598.1|3592.1|3589.1|3583.1|3598.4|3592.4|3589.1|3583.1|87
1652192400000|2022-05-10 14:20:00|3588.9|3582.9|3588.6|3582.6|3590.9|3584.9|3585.6|3579.6|58
1652192700000|2022-05-10 14:25:00|3588.4|3582.4|3595.6|3589.6|3597.6|3591.6|3584.4|3578.4|92
1652193000000|2022-05-10 14:30:00|3596.6|3590.6|3627.3|3621.3|3627.8|3621.8|3595.1|3589.1|139
1652193300000|2022-05-10 14:35:00|3626.8|3620.8|3610.4|3604.4|3626.8|3620.8|3609.1|3603.1|134
1652193600000|2022-05-10 14:40:00|3609.4|3603.4|3601.6|3595.6|3610.4|3604.4|3598.6|3592.6|104
1652193900000|2022-05-10 14:45:00|3601.4|3595.4|3580.1|3574.1|3601.6|3595.6|3579.9|3573.9|123
1652194200000|2022-05-10 14:50:00|3579.9|3573.9|3587.6|3581.6|3587.9|3581.9|3579.9|3573.9|129
1652194500000|2022-05-10 14:55:00|3587.1|3581.1|3602.4|3596.4|3606.4|3600.4|3582.1|3576.1|161
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3593.9|3587.9|3606.1|3600.1|3592.6|3586.6|102
1652195100000|2022-05-10 15:05:00|3593.6|3587.6|3592.4|3586.4|3593.9|3587.9|3590.1|3584.1|72
1652195400000|2022-05-10 15:10:00|3591.6|3585.6|3594.9|3588.9|3596.9|3590.9|3589.6|3583.6|73
1652195700000|2022-05-10 15:15:00|3594.6|3588.6|3598.9|3592.9|3598.9|3592.9|3593.6|3587.6|105
1652196000000|2022-05-10 15:20:00|3600.4|3594.4|3595.6|3589.6|3601.1|3595.1|3593.9|3587.9|88
1652196300000|2022-05-10 15:25:00|3596.1|3590.1|3583.9|3577.9|3596.4|3590.4|3583.6|3577.6|98
1652196600000|2022-05-10 15:30:00|3583.6|3577.6|3589.4|3583.4|3591.4|3585.4|3582.6|3576.6|163
1652196900000|2022-05-10 15:35:00|3590.1|3584.1|3592.6|3586.6|3592.9|3586.9|3589|3583|90
1652197200000|2022-05-10 15:40:00|3592.4|3586.4|3587.9|3581.9|3592.4|3586.4|3585.6|3579.6|114
1652197500000|2022-05-10 15:45:00|3588.1|3582.1|3583.6|3577.6|3588.6|3582.6|3583.6|3577.6|73
1652197800000|2022-05-10 15:50:00|3583.4|3577.4|3579.6|3573.6|3583.4|3577.4|3579.6|3573.6|33
1652198100000|2022-05-10 15:55:00|3579.9|3573.9|3579.4|3573.4|3581.9|3575.9|3578.6|3572.6|65
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3578.6|3572.6|3581.6|3575.6|3578.4|3572.4|69
1652198700000|2022-05-10 16:05:00|3578.4|3572.4|3579.6|3573.6|3582.4|3576.4|3578.4|3572.4|54
1652199000000|2022-05-10 16:10:00|3579.4|3573.4|3579.9|3573.9|3582.9|3576.9|3579.1|3573.1|57
1652199300000|2022-05-10 16:15:00|3579.6|3573.6|3579.6|3573.6|3581.4|3575.4|3579.4|3573.4|53
1652199600000|2022-05-10 16:20:00|3579.9|3573.9|3579.9|3573.9|3581.9|3575.9|3579.6|3573.6|88
1652199900000|2022-05-10 16:25:00|3580.4|3574.4|3578.1|3572.1|3580.4|3574.4|3577.4|3571.4|71
1652200200000|2022-05-10 16:30:00|3577.9|3571.9|3568.1|3562.1|3579.1|3573.1|3567.4|3561.4|118
1652200500000|2022-05-10 16:35:00|3568.4|3562.4|3573.6|3567.6|3576.6|3570.6|3567.9|3561.9|85
1652200800000|2022-05-10 16:40:00|3573.9|3567.9|3578.4|3572.4|3578.9|3572.9|3572.6|3566.6|90
1652201100000|2022-05-10 16:45:00|3577.9|3571.9|3579.1|3573.1|3579.4|3573.4|3574.6|3568.6|68
1652201400000|2022-05-10 16:50:00|3578.9|3572.9|3574.4|3568.4|3579.1|3573.1|3573.9|3567.9|45
1652201700000|2022-05-10 16:55:00|3574.6|3568.6|3574|3568|3576.1|3570.1|3573.3|3567.3|49
1652227200000|2022-05-11 00:00:00|3584.4|3578.4|3588.6|3582.6|3589|3583|3584.4|3578.4|23
1652227500000|2022-05-11 00:05:00|3588|3582|3578.1|3572.1|3588|3582|3578.1|3572.1|43
1652227800000|2022-05-11 00:10:00|3577.5|3571.5|3571.3|3565.3|3577.5|3571.5|3560.5|3554.5|98
1652228100000|2022-05-11 00:15:00|3570.8|3564.8|3569.3|3563.3|3571.3|3565.3|3569|3563|18
1652228400000|2022-05-11 00:20:00|3568.5|3562.5|3566.3|3560.3|3568.5|3562.5|3565.6|3559.6|59
1652228700000|2022-05-11 00:25:00|3566|3560|3567.3|3561.3|3567.3|3561.3|3562.3|3556.3|30
1652229000000|2022-05-11 00:30:00|3567|3561|3566.5|3560.5|3567.3|3561.3|3566|3560|8
1652229300000|2022-05-11 00:35:00|3567.3|3561.3|3566.8|3560.8|3569.8|3563.8|3566.8|3560.8|24
1652229600000|2022-05-11 00:40:00|3567|3561|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1652229900000|2022-05-11 00:45:00|3566.5|3560.5|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|9
1652230200000|2022-05-11 00:50:00|3567.5|3561.5|3567.8|3561.8|3569|3563|3567.3|3561.3|19
1652230500000|2022-05-11 00:55:00|3568|3562|3568.8|3562.8|3572|3566|3567.5|3561.5|43
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3567|3561|3570|3564|3564.8|3558.8|148
1652231100000|2022-05-11 01:05:00|3566|3560|3567.3|3561.3|3567.8|3561.8|3563.8|3557.8|107
1652231400000|2022-05-11 01:10:00|3567|3561|3573.3|3567.3|3574|3568|3566.8|3560.8|113
1652231700000|2022-05-11 01:15:00|3573|3567|3581.8|3575.8|3582.3|3576.3|3572.8|3566.8|70
1652232000000|2022-05-11 01:20:00|3582|3576|3591.3|3585.3|3592|3586|3582|3576|141
1652232300000|2022-05-11 01:25:00|3591|3585|3594.5|3588.5|3596.8|3590.8|3589|3583|125
1652232600000|2022-05-11 01:30:00|3594.3|3588.3|3589.5|3583.5|3596.8|3590.8|3589|3583|149
1652232900000|2022-05-11 01:35:00|3589.3|3583.3|3589.5|3583.5|3590.8|3584.8|3588.8|3582.8|79
1652233200000|2022-05-11 01:40:00|3589.3|3583.3|3597|3591|3597|3591|3589|3583|59
1652233500000|2022-05-11 01:45:00|3598|3592|3604.3|3598.3|3605|3599|3595.8|3589.8|160
1652233800000|2022-05-11 01:50:00|3604.5|3598.5|3593.3|3587.3|3604.5|3598.5|3590|3584|127
1652234100000|2022-05-11 01:55:00|3593.5|3587.5|3605|3599|3607.8|3601.8|3593.3|3587.3|124
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3601.8|3595.8|3605.3|3599.3|3598.3|3592.3|113
1652234700000|2022-05-11 02:05:00|3602.5|3596.5|3614.5|3608.5|3616.3|3610.3|3601.3|3595.3|91
1652235000000|2022-05-11 02:10:00|3614.8|3608.8|3614.5|3608.5|3617.3|3611.3|3612|3606|75
1652235300000|2022-05-11 02:15:00|3614.8|3608.8|3614|3608|3614.8|3608.8|3613.8|3607.8|12
1652235600000|2022-05-11 02:20:00|3614.3|3608.3|3610.5|3604.5|3614.3|3608.3|3610.5|3604.5|33
1652235900000|2022-05-11 02:25:00|3611.3|3605.3|3608.3|3602.3|3611.3|3605.3|3607|3601|28
1652236200000|2022-05-11 02:30:00|3608.5|3602.5|3615.3|3609.3|3615.3|3609.3|3608.1|3602.1|357
1652236500000|2022-05-11 02:35:00|3614.8|3608.8|3617.3|3611.3|3619.3|3613.3|3612.8|3606.8|245
1652236800000|2022-05-11 02:40:00|3617.5|3611.5|3618.5|3612.5|3621.5|3615.5|3613.5|3607.5|213
1652237100000|2022-05-11 02:45:00|3618.3|3612.3|3619.6|3613.6|3620.5|3614.5|3614.3|3608.3|239
1652237400000|2022-05-11 02:50:00|3618.6|3612.6|3613.3|3607.3|3619.8|3613.8|3611.8|3605.8|181
1652237700000|2022-05-11 02:55:00|3612.8|3606.8|3609.8|3603.8|3614.3|3608.3|3608.3|3602.3|186
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3609.8|3603.8|3613.5|3607.5|3607.8|3601.8|190
1652238300000|2022-05-11 03:05:00|3610|3604|3612.8|3606.8|3612.8|3606.8|3609.5|3603.5|27
1652238600000|2022-05-11 03:10:00|3613|3607|3610.8|3604.8|3613|3607|3610.8|3604.8|20
1652238900000|2022-05-11 03:15:00|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3609.5|3603.5|14
1652239200000|2022-05-11 03:20:00|3611.3|3605.3|3610.8|3604.8|3611.5|3605.5|3610.5|3604.5|25
1652239500000|2022-05-11 03:25:00|3610.5|3604.5|3611.3|3605.3|3611.5|3605.5|3610.3|3604.3|9
1652239800000|2022-05-11 03:30:00|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611|3605|13
1652240100000|2022-05-11 03:35:00|3612|3606|3612|3606|3612|3606|3611.8|3605.8|7
1652240400000|2022-05-11 03:40:00|3612.3|3606.3|3613|3607|3613|3607|3612|3606|9
1652240700000|2022-05-11 03:45:00|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3612.8|3606.8|8
1652241000000|2022-05-11 03:50:00|3613|3607|3613|3607|3613.3|3607.3|3612.8|3606.8|7
1652241300000|2022-05-11 03:55:00|3612.8|3606.8|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|8
1652241900000|2022-05-11 04:05:00|3613|3607|3613.3|3607.3|3613.8|3607.8|3613|3607|5
1652242500000|2022-05-11 04:15:00|3613|3607|3613.8|3607.8|3614|3608|3613|3607|5
1652242800000|2022-05-11 04:20:00|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|3
1652243100000|2022-05-11 04:25:00|3613.3|3607.3|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|6
1652243400000|2022-05-11 04:30:00|3613.3|3607.3|3613.5|3607.5|3614|3608|3613.3|3607.3|10
1652243700000|2022-05-11 04:35:00|3614.8|3608.8|3614.5|3608.5|3616|3610|3613.8|3607.8|13
1652244000000|2022-05-11 04:40:00|3614.3|3608.3|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|4
1652244300000|2022-05-11 04:45:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614|3608|8
1652244600000|2022-05-11 04:50:00|3614.5|3608.5|3615|3609|3615.3|3609.3|3614.5|3608.5|19
1652244900000|2022-05-11 04:55:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|5
1652245200000|2022-05-11 05:00:00|3616|3610|3617|3611|3617|3611|3616|3610|3
1652245500000|2022-05-11 05:05:00|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|19
1652245800000|2022-05-11 05:10:00|3616.5|3610.5|3614.5|3608.5|3616.8|3610.8|3614.5|3608.5|15
1652246100000|2022-05-11 05:15:00|3615.8|3609.8|3619.5|3613.5|3620.5|3614.5|3615.8|3609.8|18
1652246400000|2022-05-11 05:20:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|6
1652246700000|2022-05-11 05:25:00|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.5|3613.5|5
1652247000000|2022-05-11 05:30:00|3619.8|3613.8|3621.3|3615.3|3622.3|3616.3|3618.8|3612.8|127
1652247300000|2022-05-11 05:35:00|3621.1|3615.1|3629.5|3623.5|3630.5|3624.5|3619.5|3613.5|98
1652247600000|2022-05-11 05:40:00|3628.5|3622.5|3625.5|3619.5|3630.3|3624.3|3624.3|3618.3|145
1652247900000|2022-05-11 05:45:00|3625.8|3619.8|3645.3|3639.3|3646|3640|3625.3|3619.3|184
1652248200000|2022-05-11 05:50:00|3645|3639|3647.8|3641.8|3647.8|3641.8|3644.3|3638.3|172
1652248500000|2022-05-11 05:55:00|3647.3|3641.3|3645.8|3639.8|3647.8|3641.8|3636.8|3630.8|87
1652248800000|2022-05-11 06:00:00|3646|3640|3641|3635|3646.3|3640.3|3638.8|3632.8|107
1652249100000|2022-05-11 06:05:00|3642|3636|3642.3|3636.3|3643.3|3637.3|3638.8|3632.8|29
1652249400000|2022-05-11 06:10:00|3641.3|3635.3|3644|3638|3645.3|3639.3|3639.8|3633.8|36
1652249700000|2022-05-11 06:15:00|3644.3|3638.3|3644.8|3638.8|3645.3|3639.3|3642.4|3636.4|77
1652250000000|2022-05-11 06:20:00|3645|3639|3647.8|3641.8|3648.8|3642.8|3643.3|3637.3|107
1652250300000|2022-05-11 06:25:00|3647|3641|3651|3645|3654|3648|3647|3641|70
1652250600000|2022-05-11 06:30:00|3650.8|3644.8|3645.8|3639.8|3656|3650|3645.8|3639.8|58
1652250900000|2022-05-11 06:35:00|3645.3|3639.3|3632.8|3626.8|3645.5|3639.5|3632.5|3626.5|59
1652251200000|2022-05-11 06:40:00|3632.5|3626.5|3637.4|3631.4|3640.8|3634.8|3631.8|3625.8|168
1652251500000|2022-05-11 06:45:00|3638.1|3632.1|3633|3627|3639.5|3633.5|3632.5|3626.5|140
1652251800000|2022-05-11 06:50:00|3633.5|3627.5|3638.3|3632.3|3640.3|3634.3|3633|3627|111
1652252100000|2022-05-11 06:55:00|3639.8|3633.8|3653.1|3647.1|3653.1|3647.1|3634.6|3628.6|166
1652252400000|2022-05-11 07:00:00|3660|3652|3659.1|3653.1|3662.1|3656.1|3645.3|3639.3|122
1652252700000|2022-05-11 07:05:00|3659.4|3653.4|3656.9|3650.9|3659.6|3653.6|3649.9|3643.9|43
1652253000000|2022-05-11 07:10:00|3657.9|3651.9|3657.6|3651.6|3665.4|3659.4|3649.9|3643.9|72
1652253300000|2022-05-11 07:15:00|3657.4|3651.4|3655.4|3649.4|3659.6|3653.6|3644.9|3638.9|91
1652253600000|2022-05-11 07:20:00|3655.6|3649.6|3649.4|3643.4|3657.6|3651.6|3648.4|3642.4|96
1652253900000|2022-05-11 07:25:00|3648.9|3642.9|3651.9|3645.9|3652.1|3646.1|3644.9|3638.9|65
1652254200000|2022-05-11 07:30:00|3651.4|3645.4|3646.1|3640.1|3653.6|3647.6|3644.1|3638.1|39
1652254500000|2022-05-11 07:35:00|3645.9|3639.9|3637.6|3631.6|3645.9|3639.9|3637.6|3631.6|56
1652254800000|2022-05-11 07:40:00|3637.4|3631.4|3638.9|3632.9|3643.4|3637.4|3634.9|3628.9|82
1652255100000|2022-05-11 07:45:00|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3635.1|3629.1|41
1652255400000|2022-05-11 07:50:00|3637.1|3631.1|3640.1|3634.1|3640.6|3634.6|3636.6|3630.6|34
1652255700000|2022-05-11 07:55:00|3639.9|3633.9|3630.1|3624.1|3639.9|3633.9|3629.6|3623.6|46
1652256000000|2022-05-11 08:00:00|3629.9|3623.9|3626.6|3620.6|3635.9|3629.9|3626.6|3620.6|95
1652256300000|2022-05-11 08:05:00|3626.9|3620.9|3631.6|3625.6|3632.4|3626.4|3626.6|3620.6|54
1652256600000|2022-05-11 08:10:00|3631.9|3625.9|3646.1|3640.1|3647.4|3641.4|3631.9|3625.9|96
1652256900000|2022-05-11 08:15:00|3645.9|3639.9|3638.4|3632.4|3646.9|3640.9|3638.1|3632.1|43
1652257200000|2022-05-11 08:20:00|3638.1|3632.1|3645.9|3639.9|3649.4|3643.4|3637.9|3631.9|68
1652257500000|2022-05-11 08:25:00|3645.6|3639.6|3643.9|3637.9|3646.6|3640.6|3642.6|3636.6|31
1652257800000|2022-05-11 08:30:00|3643.6|3637.6|3641.4|3635.4|3644.1|3638.1|3639.4|3633.4|52
1652258100000|2022-05-11 08:35:00|3641.6|3635.6|3644.4|3638.4|3644.6|3638.6|3639.4|3633.4|48
1652258400000|2022-05-11 08:40:00|3644.6|3638.6|3643.4|3637.4|3648.9|3642.9|3643.4|3637.4|46
1652258700000|2022-05-11 08:45:00|3643.1|3637.1|3642.9|3636.9|3643.9|3637.9|3640.4|3634.4|29
1652259000000|2022-05-11 08:50:00|3643.1|3637.1|3644.6|3638.6|3647.4|3641.4|3637.4|3631.4|80
1652259300000|2022-05-11 08:55:00|3644.9|3638.9|3645.4|3639.4|3647.4|3641.4|3642.9|3636.9|57
1652259600000|2022-05-11 09:00:00|3646.1|3640.1|3638.6|3632.6|3647.1|3641.1|3637.9|3631.9|52
1652259900000|2022-05-11 09:05:00|3637.6|3631.6|3639.6|3633.6|3641.9|3635.9|3637.6|3631.6|52
1652260200000|2022-05-11 09:10:00|3639.9|3633.9|3636.1|3630.1|3640.6|3634.6|3635.9|3629.9|46
1652260500000|2022-05-11 09:15:00|3636.4|3630.4|3639.1|3633.1|3640.4|3634.4|3636.4|3630.4|32
1652260800000|2022-05-11 09:20:00|3638.4|3632.4|3628.4|3622.4|3638.4|3632.4|3627.1|3621.1|43
1652261100000|2022-05-11 09:25:00|3628.1|3622.1|3628.9|3622.9|3629.1|3623.1|3626.9|3620.9|35
1652261400000|2022-05-11 09:30:00|3629.1|3623.1|3631.9|3625.9|3634.4|3628.4|3628.6|3622.6|49
1652261700000|2022-05-11 09:35:00|3632.1|3626.1|3631.4|3625.4|3633.1|3627.1|3630.9|3624.9|37
1652262000000|2022-05-11 09:40:00|3631.1|3625.1|3632.6|3626.6|3633.1|3627.1|3631.1|3625.1|15
1652262300000|2022-05-11 09:45:00|3632.9|3626.9|3634.1|3628.1|3637.6|3631.6|3632.6|3626.6|37
1652262600000|2022-05-11 09:50:00|3633.9|3627.9|3632.9|3626.9|3635.9|3629.9|3631.9|3625.9|33
1652262900000|2022-05-11 09:55:00|3632.6|3626.6|3635.4|3629.4|3635.9|3629.9|3632.6|3626.6|35
1652263200000|2022-05-11 10:00:00|3634.9|3628.9|3633.1|3627.1|3636.6|3630.6|3632.6|3626.6|32
1652263500000|2022-05-11 10:05:00|3633.4|3627.4|3640.1|3634.1|3641.9|3635.9|3633.4|3627.4|45
1652263800000|2022-05-11 10:10:00|3640.4|3634.4|3645.4|3639.4|3645.6|3639.6|3640.4|3634.4|34
1652264100000|2022-05-11 10:15:00|3645.6|3639.6|3646.1|3640.1|3650.6|3644.6|3645.4|3639.4|50
1652264400000|2022-05-11 10:20:00|3645.6|3639.6|3643.9|3637.9|3645.9|3639.9|3643.6|3637.6|27
1652264700000|2022-05-11 10:25:00|3643.6|3637.6|3645.6|3639.6|3645.6|3639.6|3640.4|3634.4|67
1652265000000|2022-05-11 10:30:00|3645.9|3639.9|3641.1|3635.1|3648.1|3642.1|3641.1|3635.1|35
1652265300000|2022-05-11 10:35:00|3640.9|3634.9|3640.6|3634.6|3644.1|3638.1|3639.9|3633.9|33
1652265600000|2022-05-11 10:40:00|3641.1|3635.1|3644.6|3638.6|3644.6|3638.6|3641.1|3635.1|21
1652265900000|2022-05-11 10:45:00|3644.9|3638.9|3643.6|3637.6|3648.1|3642.1|3643.4|3637.4|30
1652266200000|2022-05-11 10:50:00|3643.9|3637.9|3644.6|3638.6|3646.9|3640.9|3643.4|3637.4|34
1652266500000|2022-05-11 10:55:00|3644.9|3638.9|3643.9|3637.9|3644.9|3638.9|3643.6|3637.6|7
1652266800000|2022-05-11 11:00:00|3643.6|3637.6|3643.1|3637.1|3644.1|3638.1|3639.9|3633.9|56
1652267100000|2022-05-11 11:05:00|3642.9|3636.9|3639.1|3633.1|3643.4|3637.4|3638.6|3632.6|31
1652267400000|2022-05-11 11:10:00|3639.4|3633.4|3641.1|3635.1|3641.6|3635.6|3639.4|3633.4|22
1652267700000|2022-05-11 11:15:00|3641.4|3635.4|3642.6|3636.6|3642.9|3636.9|3635.4|3629.4|41
1652268000000|2022-05-11 11:20:00|3642.9|3636.9|3651.1|3645.1|3652.4|3646.4|3642.9|3636.9|114
1652268300000|2022-05-11 11:25:00|3650.6|3644.6|3650.9|3644.9|3651.9|3645.9|3648.4|3642.4|78
1652268600000|2022-05-11 11:30:00|3651.1|3645.1|3651.9|3645.9|3656.4|3650.4|3649.4|3643.4|64
1652268900000|2022-05-11 11:35:00|3652.1|3646.1|3652.4|3646.4|3654.1|3648.1|3651.1|3645.1|48
1652269200000|2022-05-11 11:40:00|3652.6|3646.6|3654.4|3648.4|3658.1|3652.1|3652.4|3646.4|38
1652269500000|2022-05-11 11:45:00|3654.1|3648.1|3653.1|3647.1|3654.4|3648.4|3648.9|3642.9|43
1652269800000|2022-05-11 11:50:00|3652.9|3646.9|3650.9|3644.9|3655.4|3649.4|3647.4|3641.4|56
1652270100000|2022-05-11 11:55:00|3650.4|3644.4|3651.6|3645.6|3654.1|3648.1|3648.4|3642.4|35
1652270400000|2022-05-11 12:00:00|3651.9|3645.9|3651.1|3645.1|3653.6|3647.6|3649.6|3643.6|53
1652270700000|2022-05-11 12:05:00|3650.9|3644.9|3649.9|3643.9|3651.6|3645.6|3646.1|3640.1|60
1652271000000|2022-05-11 12:10:00|3649.6|3643.6|3648.4|3642.4|3649.9|3643.9|3646.1|3640.1|54
1652271300000|2022-05-11 12:15:00|3648.6|3642.6|3653.1|3647.1|3654.6|3648.6|3646.6|3640.6|48
1652271600000|2022-05-11 12:20:00|3653.4|3647.4|3648.6|3642.6|3655.6|3649.6|3648.4|3642.4|75
1652271900000|2022-05-11 12:25:00|3648.9|3642.9|3652.1|3646.1|3652.4|3646.4|3648.9|3642.9|53
1652272200000|2022-05-11 12:30:00|3651.1|3645.1|3638.4|3632.4|3651.9|3645.9|3631.5|3625.5|188
1652272500000|2022-05-11 12:35:00|3638.6|3632.6|3635.4|3629.4|3640.6|3634.6|3631.1|3625.1|122
1652272800000|2022-05-11 12:40:00|3635.6|3629.6|3629.9|3623.9|3635.6|3629.6|3629.4|3623.4|136
1652273100000|2022-05-11 12:45:00|3630.1|3624.1|3629.4|3623.4|3633.6|3627.6|3627.1|3621.1|85
1652273400000|2022-05-11 12:50:00|3627.9|3621.9|3626.6|3620.6|3628.9|3622.9|3625.9|3619.9|118
1652273700000|2022-05-11 12:55:00|3626.4|3620.4|3627.4|3621.4|3629.4|3623.4|3624.9|3618.9|61
1652274000000|2022-05-11 13:00:00|3627.6|3621.6|3624.5|3618.5|3629.4|3623.4|3616.4|3610.4|160
1652274300000|2022-05-11 13:05:00|3624.3|3618.3|3635.1|3629.1|3637.4|3631.4|3623.3|3617.3|133
1652274600000|2022-05-11 13:10:00|3635.6|3629.6|3640.6|3634.6|3643.4|3637.4|3635.6|3629.6|180
1652274900000|2022-05-11 13:15:00|3640.9|3634.9|3647.4|3641.4|3647.4|3641.4|3633.4|3627.4|145
1652275200000|2022-05-11 13:20:00|3647.6|3641.6|3655.6|3649.6|3661.1|3655.1|3641.4|3635.4|170
1652275500000|2022-05-11 13:25:00|3656.6|3650.6|3649.9|3643.9|3656.6|3650.6|3648.9|3642.9|208
1652275800000|2022-05-11 13:30:00|3649.6|3643.6|3671.1|3665.1|3671.1|3665.1|3648.6|3642.6|255
1652276100000|2022-05-11 13:35:00|3670.9|3664.9|3673.1|3667.1|3678.1|3672.1|3668.4|3662.4|164
1652276400000|2022-05-11 13:40:00|3671.6|3665.6|3690.8|3684.8|3696.9|3690.9|3671.1|3665.1|156
1652276700000|2022-05-11 13:45:00|3690.5|3684.5|3698.9|3692.9|3699.4|3693.4|3679.6|3673.6|163
1652277000000|2022-05-11 13:50:00|3699.1|3693.1|3703.4|3697.4|3709.4|3703.4|3694.4|3688.4|163
1652277300000|2022-05-11 13:55:00|3702.6|3696.6|3682.1|3676.1|3702.6|3696.6|3676.1|3670.1|155
1652277600000|2022-05-11 14:00:00|3682.4|3676.4|3677.1|3671.1|3682.4|3676.4|3671.6|3665.6|112
1652277900000|2022-05-11 14:05:00|3676.9|3670.9|3670.4|3664.4|3677.1|3671.1|3668.9|3662.9|75
1652278200000|2022-05-11 14:10:00|3670.6|3664.6|3671.9|3665.9|3675.4|3669.4|3664.1|3658.1|124
1652278500000|2022-05-11 14:15:00|3670.1|3664.1|3671.9|3665.9|3674.6|3668.6|3664.6|3658.6|85
1652278800000|2022-05-11 14:20:00|3672.1|3666.1|3671.9|3665.9|3677.6|3671.6|3670.6|3664.6|59
1652279100000|2022-05-11 14:25:00|3672.1|3666.1|3674.9|3668.9|3681|3675|3671.9|3665.9|136
1652279400000|2022-05-11 14:30:00|3674.6|3668.6|3673.6|3667.6|3677.1|3671.1|3673.4|3667.4|137
1652279700000|2022-05-11 14:35:00|3674.1|3668.1|3678.1|3672.1|3680.1|3674.1|3670.4|3664.4|149
1652280000000|2022-05-11 14:40:00|3677.6|3671.6|3667.9|3661.9|3679.6|3673.6|3667.4|3661.4|107
1652280300000|2022-05-11 14:45:00|3667.6|3661.6|3669.6|3663.6|3674.1|3668.1|3666.1|3660.1|137
1652280600000|2022-05-11 14:50:00|3669.1|3663.1|3671.9|3665.9|3683.4|3677.4|3668.9|3662.9|156
1652280900000|2022-05-11 14:55:00|3671.4|3665.4|3673.9|3667.9|3674.9|3668.9|3669.4|3663.4|79
1652281200000|2022-05-11 15:00:00|3674.1|3668.1|3679.1|3673.1|3686.6|3680.6|3674.1|3668.1|106
1652281500000|2022-05-11 15:05:00|3679.4|3673.4|3680.6|3674.6|3681.1|3675.1|3678.1|3672.1|87
1652281800000|2022-05-11 15:10:00|3680.4|3674.4|3676.4|3670.4|3681.6|3675.6|3675.6|3669.6|110
1652282100000|2022-05-11 15:15:00|3676.6|3670.6|3672.1|3666.1|3676.6|3670.6|3671.1|3665.1|98
1652282400000|2022-05-11 15:20:00|3672.4|3666.4|3675.1|3669.1|3675.9|3669.9|3671.9|3665.9|60
1652282700000|2022-05-11 15:25:00|3674.9|3668.9|3676.1|3670.1|3676.6|3670.6|3673.6|3667.6|80
1652283000000|2022-05-11 15:30:00|3676.4|3670.4|3679.1|3673.1|3685.4|3679.4|3675.1|3669.1|114
1652283300000|2022-05-11 15:35:00|3678.9|3672.9|3676.9|3670.9|3679.6|3673.6|3675.6|3669.6|149
1652283600000|2022-05-11 15:40:00|3677.1|3671.1|3672.6|3666.6|3677.4|3671.4|3671.9|3665.9|101
1652283900000|2022-05-11 15:45:00|3673.4|3667.4|3670.6|3664.6|3674.9|3668.9|3667.4|3661.4|116
1652284200000|2022-05-11 15:50:00|3670.4|3664.4|3669.1|3663.1|3670.6|3664.6|3665.6|3659.6|82
1652284500000|2022-05-11 15:55:00|3669.6|3663.6|3665.6|3659.6|3669.6|3663.6|3663.6|3657.6|47
1652284800000|2022-05-11 16:00:00|3665.9|3659.9|3677.9|3671.9|3678.4|3672.4|3665.4|3659.4|92
1652285100000|2022-05-11 16:05:00|3678.4|3672.4|3676.6|3670.6|3679.4|3673.4|3676.4|3670.4|80
1652285400000|2022-05-11 16:10:00|3679.1|3673.1|3672.4|3666.4|3679.1|3673.1|3670.9|3664.9|70
1652285700000|2022-05-11 16:15:00|3672.1|3666.1|3668.9|3662.9|3673.6|3667.6|3668.9|3662.9|46
1652286000000|2022-05-11 16:20:00|3668.6|3662.6|3671.6|3665.6|3672.9|3666.9|3668.6|3662.6|34
1652286300000|2022-05-11 16:25:00|3671.9|3665.9|3664.6|3658.6|3672.4|3666.4|3664.6|3658.6|30
1652286600000|2022-05-11 16:30:00|3664.9|3658.9|3664.4|3658.4|3665.6|3659.6|3663.6|3657.6|23
1652286900000|2022-05-11 16:35:00|3664.6|3658.6|3665.1|3659.1|3669.9|3663.9|3664.6|3658.6|85
1652287200000|2022-05-11 16:40:00|3665.4|3659.4|3664.4|3658.4|3667.4|3661.4|3663.9|3657.9|57
1652287500000|2022-05-11 16:45:00|3664.1|3658.1|3667.9|3661.9|3670.1|3664.1|3664.1|3658.1|44
1652287800000|2022-05-11 16:50:00|3667.4|3661.4|3673.9|3667.9|3675.1|3669.1|3666.6|3660.6|24
1652288100000|2022-05-11 16:55:00|3673.1|3667.1|3669|3663|3673.1|3667.1|3667.5|3661.5|72
1652313600000|2022-05-12 00:00:00|3650.4|3644.4|3652.8|3646.8|3653.1|3647.1|3650.4|3644.4|26
1652313900000|2022-05-12 00:05:00|3653.5|3647.5|3655.5|3649.5|3658|3652|3653.5|3647.5|25
1652314200000|2022-05-12 00:10:00|3655|3649|3657.3|3651.3|3658.5|3652.5|3655|3649|19
1652314500000|2022-05-12 00:15:00|3657|3651|3657.3|3651.3|3660.8|3654.8|3656|3650|38
1652314800000|2022-05-12 00:20:00|3656.8|3650.8|3656|3650|3656.8|3650.8|3652.9|3646.9|24
1652315100000|2022-05-12 00:25:00|3655.8|3649.8|3664.5|3658.5|3664.5|3658.5|3655|3649|26
1652315400000|2022-05-12 00:30:00|3664.3|3658.3|3662|3656|3664.3|3658.3|3661.4|3655.4|15
1652315700000|2022-05-12 00:35:00|3665|3659|3668.5|3662.5|3668.5|3662.5|3664.5|3658.5|16
1652316000000|2022-05-12 00:40:00|3668.8|3662.8|3668.5|3662.5|3669.5|3663.5|3666.5|3660.5|24
1652316300000|2022-05-12 00:45:00|3668.8|3662.8|3672.6|3666.6|3673|3667|3665.8|3659.8|56
1652316600000|2022-05-12 00:50:00|3673|3667|3671.3|3665.3|3677.8|3671.8|3671|3665|52
1652316900000|2022-05-12 00:55:00|3671|3665|3673.8|3667.8|3674|3668|3670|3664|15
1652317200000|2022-05-12 01:00:00|3673.5|3667.5|3664.3|3658.3|3674|3668|3662|3656|167
1652317500000|2022-05-12 01:05:00|3664.5|3658.5|3654.5|3648.5|3666|3660|3653.8|3647.8|117
1652317800000|2022-05-12 01:10:00|3654|3648|3650|3644|3655|3649|3650|3644|45
1652318100000|2022-05-12 01:15:00|3650.3|3644.3|3650.8|3644.8|3653.5|3647.5|3649.8|3643.8|94
1652318400000|2022-05-12 01:20:00|3651|3645|3655.8|3649.8|3656.5|3650.5|3651|3645|38
1652318700000|2022-05-12 01:25:00|3655.5|3649.5|3650|3644|3655.5|3649.5|3650|3644|59
1652319000000|2022-05-12 01:30:00|3650.3|3644.3|3655|3649|3656.3|3650.3|3649|3643|67
1652319300000|2022-05-12 01:35:00|3654.3|3648.3|3651|3645|3656|3650|3648|3642|81
1652319600000|2022-05-12 01:40:00|3651.3|3645.3|3655.3|3649.3|3658.3|3652.3|3651.3|3645.3|48
1652319900000|2022-05-12 01:45:00|3655|3649|3652.8|3646.8|3655.8|3649.8|3650.3|3644.3|102
1652320200000|2022-05-12 01:50:00|3653|3647|3662.3|3656.3|3663|3657|3652.3|3646.3|78
1652320500000|2022-05-12 01:55:00|3662|3656|3657.5|3651.5|3662|3656|3657.3|3651.3|33
1652320800000|2022-05-12 02:00:00|3657.8|3651.8|3662.3|3656.3|3662.8|3656.8|3657.5|3651.5|88
1652321100000|2022-05-12 02:05:00|3661.4|3655.4|3655.8|3649.8|3661.4|3655.4|3654.8|3648.8|55
1652321400000|2022-05-12 02:10:00|3656.8|3650.8|3658.3|3652.3|3658.3|3652.3|3655|3649|30
1652321700000|2022-05-12 02:15:00|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3656.8|3650.8|9
1652322000000|2022-05-12 02:20:00|3658.5|3652.5|3659.3|3653.3|3659.3|3653.3|3658.5|3652.5|4
1652322300000|2022-05-12 02:25:00|3658|3652|3659|3653|3659.3|3653.3|3658|3652|14
1652322600000|2022-05-12 02:30:00|3658.8|3652.8|3642|3636|3659|3653|3642|3636|164
1652322900000|2022-05-12 02:35:00|3642.3|3636.3|3645.3|3639.3|3645.8|3639.8|3641.8|3635.8|39
1652323200000|2022-05-12 02:40:00|3645.5|3639.5|3639.3|3633.3|3647.8|3641.8|3639.3|3633.3|81
1652323500000|2022-05-12 02:45:00|3639.5|3633.5|3633.3|3627.3|3640.5|3634.5|3633.3|3627.3|98
1652323800000|2022-05-12 02:50:00|3632.8|3626.8|3634.3|3628.3|3635.8|3629.8|3629.8|3623.8|64
1652324100000|2022-05-12 02:55:00|3634|3628|3630|3624|3635.5|3629.5|3629.3|3623.3|219
1652324400000|2022-05-12 03:00:00|3629.5|3623.5|3628.8|3622.8|3633.5|3627.5|3628.8|3622.8|121
1652324700000|2022-05-12 03:05:00|3628.5|3622.5|3629.3|3623.3|3632|3626|3628.5|3622.5|42
1652325000000|2022-05-12 03:10:00|3629|3623|3629.5|3623.5|3630.8|3624.8|3629|3623|9
1652325300000|2022-05-12 03:15:00|3629.3|3623.3|3622.3|3616.3|3629.5|3623.5|3621.5|3615.5|94
1652325600000|2022-05-12 03:20:00|3621.8|3615.8|3621|3615|3622.8|3616.8|3616.3|3610.3|65
1652325900000|2022-05-12 03:25:00|3621.3|3615.3|3629.5|3623.5|3629.5|3623.5|3620|3614|215
1652326200000|2022-05-12 03:30:00|3629.3|3623.3|3625.5|3619.5|3630.5|3624.5|3625.3|3619.3|30
1652326500000|2022-05-12 03:35:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3621.5|3615.5|59
1652326800000|2022-05-12 03:40:00|3624.8|3618.8|3621.8|3615.8|3624.8|3618.8|3620.3|3614.3|34
1652327100000|2022-05-12 03:45:00|3622|3616|3622.8|3616.8|3624.3|3618.3|3621.8|3615.8|23
1652327400000|2022-05-12 03:50:00|3621.8|3615.8|3619.8|3613.8|3623.3|3617.3|3619|3613|58
1652327700000|2022-05-12 03:55:00|3619.3|3613.3|3619.8|3613.8|3622|3616|3618.8|3612.8|32
1652328000000|2022-05-12 04:00:00|3620|3614|3619.3|3613.3|3620.5|3614.5|3618.3|3612.3|25
1652328300000|2022-05-12 04:05:00|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619|3613|28
1652328600000|2022-05-12 04:10:00|3620|3614|3618.8|3612.8|3620|3614|3618.8|3612.8|8
1652328900000|2022-05-12 04:15:00|3619.3|3613.3|3620.3|3614.3|3622|3616|3619.3|3613.3|12
1652329200000|2022-05-12 04:20:00|3620|3614|3618|3612|3620|3614|3618|3612|7
1652329500000|2022-05-12 04:25:00|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618|3612|11
1652329800000|2022-05-12 04:30:00|3618.5|3612.5|3613.3|3607.3|3618.5|3612.5|3612.3|3606.3|54
1652330100000|2022-05-12 04:35:00|3613.5|3607.5|3609.8|3603.8|3614.5|3608.5|3609.5|3603.5|56
1652330400000|2022-05-12 04:40:00|3610|3604|3609.8|3603.8|3615|3609|3609.8|3603.8|46
1652330700000|2022-05-12 04:45:00|3609.5|3603.5|3610.5|3604.5|3612|3606|3609.3|3603.3|62
1652331000000|2022-05-12 04:50:00|3610.8|3604.8|3610.5|3604.5|3612|3606|3610.3|3604.3|42
1652331300000|2022-05-12 04:55:00|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|13
1652331600000|2022-05-12 05:00:00|3610.5|3604.5|3610.3|3604.3|3612.5|3606.5|3610.3|3604.3|17
1652331900000|2022-05-12 05:05:00|3610|3604|3609.3|3603.3|3610|3604|3609|3603|7
1652332200000|2022-05-12 05:10:00|3609|3603|3606|3600|3609|3603|3603.3|3597.3|86
1652332500000|2022-05-12 05:15:00|3607.3|3601.3|3611.3|3605.3|3611.5|3605.5|3605.5|3599.5|83
1652332800000|2022-05-12 05:20:00|3611|3605|3600.3|3594.3|3611|3605|3599.8|3593.8|82
1652333100000|2022-05-12 05:25:00|3600|3594|3599.5|3593.5|3603.3|3597.3|3598.5|3592.5|70
1652333400000|2022-05-12 05:30:00|3599.3|3593.3|3597|3591|3603|3597|3590.8|3584.8|214
1652333700000|2022-05-12 05:35:00|3596.8|3590.8|3594|3588|3596.8|3590.8|3591.5|3585.5|223
1652334000000|2022-05-12 05:40:00|3594.3|3588.3|3592.8|3586.8|3597.5|3591.5|3592.8|3586.8|214
1652334300000|2022-05-12 05:45:00|3591.3|3585.3|3592|3586|3594|3588|3591.3|3585.3|63
1652334600000|2022-05-12 05:50:00|3591.5|3585.5|3584.5|3578.5|3591.8|3585.8|3583.3|3577.3|53
1652334900000|2022-05-12 05:55:00|3584.3|3578.3|3585.3|3579.3|3588.3|3582.3|3583.3|3577.3|133
1652335200000|2022-05-12 06:00:00|3585.5|3579.5|3597.3|3591.3|3597.5|3591.5|3584.8|3578.8|119
1652335500000|2022-05-12 06:05:00|3598|3592|3601.8|3595.8|3607.3|3601.3|3597.3|3591.3|127
1652335800000|2022-05-12 06:10:00|3601.5|3595.5|3595.5|3589.5|3601.5|3595.5|3594.5|3588.5|85
1652336100000|2022-05-12 06:15:00|3595.3|3589.3|3600|3594|3602|3596|3595.3|3589.3|90
1652336400000|2022-05-12 06:20:00|3599.8|3593.8|3602|3596|3605.5|3599.5|3597|3591|142
1652336700000|2022-05-12 06:25:00|3601.8|3595.8|3597.8|3591.8|3603.5|3597.5|3597.8|3591.8|125
1652337000000|2022-05-12 06:30:00|3598|3592|3600.8|3594.8|3601|3595|3594.5|3588.5|128
1652337300000|2022-05-12 06:35:00|3601|3595|3606.8|3600.8|3609|3603|3598.5|3592.5|156
1652337600000|2022-05-12 06:40:00|3607|3601|3606.3|3600.3|3608.5|3602.5|3605|3599|119
1652337900000|2022-05-12 06:45:00|3606|3600|3600|3594|3606.3|3600.3|3596.8|3590.8|152
1652338200000|2022-05-12 06:50:00|3600.5|3594.5|3613.8|3607.8|3615.5|3609.5|3600|3594|126
1652338500000|2022-05-12 06:55:00|3618.6|3612.6|3605.6|3599.6|3618.6|3612.6|3601.6|3595.6|172
1652338800000|2022-05-12 07:00:00|3604.4|3598.4|3574|3568|3608|3602|3574|3568|176
1652339100000|2022-05-12 07:05:00|3573.9|3567.9|3576.3|3570.3|3584.1|3578.1|3566.6|3560.6|112
1652339400000|2022-05-12 07:10:00|3576|3570|3582.1|3576.1|3582.9|3576.9|3571.4|3565.4|116
1652339700000|2022-05-12 07:15:00|3581.9|3575.9|3580.9|3574.9|3588.4|3582.4|3578.6|3572.6|85
1652340000000|2022-05-12 07:20:00|3580.6|3574.6|3569.1|3563.1|3580.6|3574.6|3569.1|3563.1|97
1652340300000|2022-05-12 07:25:00|3569.4|3563.4|3568.4|3562.4|3571.9|3565.9|3568.4|3562.4|58
1652340600000|2022-05-12 07:30:00|3568.6|3562.6|3575.1|3569.1|3578.9|3572.9|3568.6|3562.6|83
1652340900000|2022-05-12 07:35:00|3575.4|3569.4|3576.4|3570.4|3578.9|3572.9|3573.9|3567.9|92
1652341200000|2022-05-12 07:40:00|3576.1|3570.1|3569.1|3563.1|3576.6|3570.6|3567.6|3561.6|104
1652341500000|2022-05-12 07:45:00|3568.9|3562.9|3570.6|3564.6|3575.6|3569.6|3567.6|3561.6|62
1652341800000|2022-05-12 07:50:00|3571.1|3565.1|3570.6|3564.6|3571.6|3565.6|3570.1|3564.1|59
1652342100000|2022-05-12 07:55:00|3570.4|3564.4|3561.1|3555.1|3570.4|3564.4|3560.6|3554.6|46
1652342400000|2022-05-12 08:00:00|3561.4|3555.4|3559.1|3553.1|3564.1|3558.1|3557.9|3551.9|107
1652342700000|2022-05-12 08:05:00|3559.4|3553.4|3555.9|3549.9|3565.1|3559.1|3554.6|3548.6|103
1652343000000|2022-05-12 08:10:00|3556.1|3550.1|3557.1|3551.1|3558.4|3552.4|3555.4|3549.4|55
1652343300000|2022-05-12 08:15:00|3557.4|3551.4|3559.6|3553.6|3566.1|3560.1|3556.1|3550.1|87
1652343600000|2022-05-12 08:20:00|3559.4|3553.4|3554.6|3548.6|3559.6|3553.6|3554.6|3548.6|33
1652343900000|2022-05-12 08:25:00|3554.4|3548.4|3548.1|3542.1|3555.1|3549.1|3548.1|3542.1|34
1652344200000|2022-05-12 08:30:00|3547.9|3541.9|3546.9|3540.9|3551.6|3545.6|3545.9|3539.9|102
1652344500000|2022-05-12 08:35:00|3546.6|3540.6|3543.6|3537.6|3548.6|3542.6|3541.9|3535.9|85
1652344800000|2022-05-12 08:40:00|3543.9|3537.9|3542.9|3536.9|3545.4|3539.4|3539.9|3533.9|82
1652345100000|2022-05-12 08:45:00|3543.1|3537.1|3534.9|3528.9|3543.9|3537.9|3533.4|3527.4|72
1652345400000|2022-05-12 08:50:00|3535.1|3529.1|3536.9|3530.9|3538.9|3532.9|3535.1|3529.1|23
1652345700000|2022-05-12 08:55:00|3536.4|3530.4|3539.1|3533.1|3541.4|3535.4|3534.1|3528.1|58
1652346000000|2022-05-12 09:00:00|3539.4|3533.4|3534.6|3528.6|3540.4|3534.4|3534.1|3528.1|45
1652346300000|2022-05-12 09:05:00|3534.4|3528.4|3536.1|3530.1|3537.1|3531.1|3533.9|3527.9|47
1652346600000|2022-05-12 09:10:00|3535.4|3529.4|3535.6|3529.6|3536.9|3530.9|3534.1|3528.1|41
1652346900000|2022-05-12 09:15:00|3536.4|3530.4|3535.6|3529.6|3536.6|3530.6|3535.4|3529.4|29
1652347200000|2022-05-12 09:20:00|3534.9|3528.9|3530.6|3524.6|3535.1|3529.1|3530.6|3524.6|38
1652347500000|2022-05-12 09:25:00|3531.1|3525.1|3536.6|3530.6|3536.6|3530.6|3530.9|3524.9|39
1652347800000|2022-05-12 09:30:00|3537.4|3531.4|3529.1|3523.1|3537.6|3531.6|3529.1|3523.1|52
1652348100000|2022-05-12 09:35:00|3528.9|3522.9|3532.4|3526.4|3534.4|3528.4|3528.9|3522.9|47
1652348400000|2022-05-12 09:40:00|3532.1|3526.1|3529.9|3523.9|3532.6|3526.6|3528.9|3522.9|37
1652348700000|2022-05-12 09:45:00|3530.1|3524.1|3536.9|3530.9|3537.4|3531.4|3529.6|3523.6|42
1652349000000|2022-05-12 09:50:00|3537.1|3531.1|3540.6|3534.6|3541.1|3535.1|3534.4|3528.4|57
1652349300000|2022-05-12 09:55:00|3540.9|3534.9|3544.1|3538.1|3546.1|3540.1|3540.9|3534.9|47
1652349600000|2022-05-12 10:00:00|3544.4|3538.4|3543.1|3537.1|3546.1|3540.1|3538.4|3532.4|70
1652349900000|2022-05-12 10:05:00|3543.4|3537.4|3547.4|3541.4|3547.6|3541.6|3542.4|3536.4|43
1652350200000|2022-05-12 10:10:00|3547.6|3541.6|3541.9|3535.9|3547.9|3541.9|3541.4|3535.4|37
1652350500000|2022-05-12 10:15:00|3541.6|3535.6|3545.4|3539.4|3546.6|3540.6|3539.9|3533.9|60
1652350800000|2022-05-12 10:20:00|3545.1|3539.1|3545.6|3539.6|3545.9|3539.9|3543.6|3537.6|38
1652351100000|2022-05-12 10:25:00|3544.9|3538.9|3544.9|3538.9|3547.4|3541.4|3543.4|3537.4|45
1652351400000|2022-05-12 10:30:00|3545.1|3539.1|3542.1|3536.1|3545.4|3539.4|3540.6|3534.6|49
1652351700000|2022-05-12 10:35:00|3540.9|3534.9|3536.9|3530.9|3540.9|3534.9|3536.9|3530.9|45
1652352000000|2022-05-12 10:40:00|3536.6|3530.6|3536.4|3530.4|3537.9|3531.9|3534.9|3528.9|85
1652352300000|2022-05-12 10:45:00|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3534.1|3528.1|44
1652352600000|2022-05-12 10:50:00|3536.4|3530.4|3536.6|3530.6|3537.4|3531.4|3534.9|3528.9|36
1652352900000|2022-05-12 10:55:00|3536.9|3530.9|3537.6|3531.6|3537.9|3531.9|3536.6|3530.6|33
1652353200000|2022-05-12 11:00:00|3537.9|3531.9|3538.1|3532.1|3539.6|3533.6|3537.6|3531.6|29
1652353500000|2022-05-12 11:05:00|3537.9|3531.9|3539.4|3533.4|3540.4|3534.4|3537.6|3531.6|25
1652353800000|2022-05-12 11:10:00|3539.1|3533.1|3542.1|3536.1|3542.1|3536.1|3538.9|3532.9|42
1652354100000|2022-05-12 11:15:00|3542.4|3536.4|3541.6|3535.6|3542.4|3536.4|3540.6|3534.6|25
1652354400000|2022-05-12 11:20:00|3541.4|3535.4|3543.9|3537.9|3544.6|3538.6|3539.6|3533.6|36
1652354700000|2022-05-12 11:25:00|3543.6|3537.6|3545.4|3539.4|3545.4|3539.4|3541.1|3535.1|29
1652355000000|2022-05-12 11:30:00|3545.1|3539.1|3542.4|3536.4|3545.1|3539.1|3538.6|3532.6|80
1652355300000|2022-05-12 11:35:00|3541.4|3535.4|3541.4|3535.4|3544.1|3538.1|3539.9|3533.9|53
1652355600000|2022-05-12 11:40:00|3541.1|3535.1|3536.9|3530.9|3541.6|3535.6|3536.9|3530.9|77
1652355900000|2022-05-12 11:45:00|3536.6|3530.6|3538.1|3532.1|3540.9|3534.9|3536.6|3530.6|31
1652356200000|2022-05-12 11:50:00|3537.9|3531.9|3533.1|3527.1|3537.9|3531.9|3529.9|3523.9|64
1652356500000|2022-05-12 11:55:00|3532.9|3526.9|3526.9|3520.9|3532.9|3526.9|3525.9|3519.9|106
1652356800000|2022-05-12 12:00:00|3526.6|3520.6|3515.9|3509.9|3526.9|3520.9|3515.9|3509.9|90
1652357100000|2022-05-12 12:05:00|3515.6|3509.6|3514.9|3508.9|3516.9|3510.9|3512.6|3506.6|106
1652357400000|2022-05-12 12:10:00|3514.6|3508.6|3515.6|3509.6|3517.6|3511.6|3511.9|3505.9|106
1652357700000|2022-05-12 12:15:00|3515.9|3509.9|3511.6|3505.6|3516.1|3510.1|3511.6|3505.6|102
1652358000000|2022-05-12 12:20:00|3511.4|3505.4|3509.6|3503.6|3512.6|3506.6|3508.9|3502.9|67
1652358300000|2022-05-12 12:25:00|3509.9|3503.9|3507.6|3501.6|3512.4|3506.4|3507.4|3501.4|67
1652358600000|2022-05-12 12:30:00|3507.9|3501.9|3513.9|3507.9|3518.6|3512.6|3507.9|3501.9|76
1652358900000|2022-05-12 12:35:00|3514.1|3508.1|3512.4|3506.4|3517.1|3511.1|3509.6|3503.6|127
1652359200000|2022-05-12 12:40:00|3512.6|3506.6|3518.4|3512.4|3519.1|3513.1|3512.6|3506.6|99
1652359500000|2022-05-12 12:45:00|3518.1|3512.1|3518.9|3512.9|3521.6|3515.6|3515.1|3509.1|127
1652359800000|2022-05-12 12:50:00|3518.6|3512.6|3518.6|3512.6|3520.1|3514.1|3515.1|3509.1|71
1652360100000|2022-05-12 12:55:00|3518.9|3512.9|3518.4|3512.4|3524|3518|3514.4|3508.4|129
1652360400000|2022-05-12 13:00:00|3518.6|3512.6|3514.4|3508.4|3528|3522|3513.6|3507.6|279
1652360700000|2022-05-12 13:05:00|3513.9|3507.9|3510.4|3504.4|3515.9|3509.9|3506.9|3500.9|138
1652361000000|2022-05-12 13:10:00|3510.6|3504.6|3520.4|3514.4|3521.9|3515.9|3509.9|3503.9|131
1652361300000|2022-05-12 13:15:00|3520.6|3514.6|3521.1|3515.1|3524.4|3518.4|3518.1|3512.1|141
1652361600000|2022-05-12 13:20:00|3520.9|3514.9|3518.6|3512.6|3524.1|3518.1|3518.4|3512.4|109
1652361900000|2022-05-12 13:25:00|3518.1|3512.1|3512.9|3506.9|3518.1|3512.1|3509.1|3503.1|131
1652362200000|2022-05-12 13:30:00|3512.6|3506.6|3509.1|3503.1|3516.6|3510.6|3508.6|3502.6|125
1652362500000|2022-05-12 13:35:00|3509.4|3503.4|3505.4|3499.4|3511.4|3505.4|3497.6|3491.6|112
1652362800000|2022-05-12 13:40:00|3505.1|3499.1|3511.4|3505.4|3519.4|3513.4|3504.4|3498.4|190
1652363100000|2022-05-12 13:45:00|3511.6|3505.6|3509.4|3503.4|3511.9|3505.9|3505.9|3499.9|190
1652363400000|2022-05-12 13:50:00|3509.1|3503.1|3509.9|3503.9|3515.1|3509.1|3507.1|3501.1|125
1652363700000|2022-05-12 13:55:00|3509.6|3503.6|3508.1|3502.1|3511.9|3505.9|3506.9|3500.9|121
1652364000000|2022-05-12 14:00:00|3507.9|3501.9|3504.4|3498.4|3507.9|3501.9|3503.6|3497.6|79
1652364300000|2022-05-12 14:05:00|3504.1|3498.1|3507.6|3501.6|3509.4|3503.4|3503.1|3497.1|163
1652364600000|2022-05-12 14:10:00|3507.9|3501.9|3520.1|3514.1|3521.1|3515.1|3507.1|3501.1|201
1652364900000|2022-05-12 14:15:00|3519.9|3513.9|3533.4|3527.4|3534.9|3528.9|3518.6|3512.6|117
1652365200000|2022-05-12 14:20:00|3532.6|3526.6|3538.9|3532.9|3543.4|3537.4|3526.1|3520.1|164
1652365500000|2022-05-12 14:25:00|3538.4|3532.4|3534.4|3528.4|3544.4|3538.4|3531.4|3525.4|193
1652365800000|2022-05-12 14:30:00|3534.6|3528.6|3533.6|3527.6|3539.4|3533.4|3532.4|3526.4|170
1652366100000|2022-05-12 14:35:00|3533.1|3527.1|3519.1|3513.1|3533.9|3527.9|3516.6|3510.6|236
1652366400000|2022-05-12 14:40:00|3519.4|3513.4|3514.4|3508.4|3522.4|3516.4|3507.9|3501.9|294
1652366700000|2022-05-12 14:45:00|3515.6|3509.6|3519.1|3513.1|3520.6|3514.6|3510.4|3504.4|167
1652367000000|2022-05-12 14:50:00|3521.1|3515.1|3524.1|3518.1|3526.6|3520.6|3519.4|3513.4|144
1652367300000|2022-05-12 14:55:00|3523.9|3517.9|3538.9|3532.9|3540.6|3534.6|3520.1|3514.1|186
1652367600000|2022-05-12 15:00:00|3538.6|3532.6|3537.4|3531.4|3538.9|3532.9|3535.4|3529.4|81
1652367900000|2022-05-12 15:05:00|3538.1|3532.1|3540.4|3534.4|3540.9|3534.9|3535.6|3529.6|73
1652368200000|2022-05-12 15:10:00|3540.9|3534.9|3533.6|3527.6|3540.9|3534.9|3533.6|3527.6|67
1652368500000|2022-05-12 15:15:00|3533.4|3527.4|3534.4|3528.4|3536.1|3530.1|3530.4|3524.4|113
1652368800000|2022-05-12 15:20:00|3533.9|3527.9|3535.6|3529.6|3536.4|3530.4|3529.9|3523.9|113
1652369100000|2022-05-12 15:25:00|3535.4|3529.4|3536.9|3530.9|3538.9|3532.9|3530.9|3524.9|119
1652369400000|2022-05-12 15:30:00|3537.1|3531.1|3532.9|3526.9|3537.4|3531.4|3531.6|3525.6|145
1652369700000|2022-05-12 15:35:00|3533.1|3527.1|3536.4|3530.4|3536.9|3530.9|3531.9|3525.9|87
1652370000000|2022-05-12 15:40:00|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3532.6|3526.6|99
1652370300000|2022-05-12 15:45:00|3536.1|3530.1|3540.9|3534.9|3546.1|3540.1|3536.1|3530.1|101
1652370600000|2022-05-12 15:50:00|3541.1|3535.1|3547.1|3541.1|3547.9|3541.9|3541.1|3535.1|64
1652370900000|2022-05-12 15:55:00|3546.9|3540.9|3542.9|3536.9|3547.1|3541.1|3540.6|3534.6|111
1652371200000|2022-05-12 16:00:00|3543.1|3537.1|3541.6|3535.6|3543.1|3537.1|3538.1|3532.1|102
1652371500000|2022-05-12 16:05:00|3541.4|3535.4|3544.9|3538.9|3545.4|3539.4|3540.9|3534.9|64
1652371800000|2022-05-12 16:10:00|3546.9|3540.9|3545.6|3539.6|3548.4|3542.4|3543.4|3537.4|119
1652372100000|2022-05-12 16:15:00|3545.9|3539.9|3542.4|3536.4|3546.1|3540.1|3542.1|3536.1|73
1652372400000|2022-05-12 16:20:00|3542.1|3536.1|3542.4|3536.4|3545.1|3539.1|3541.1|3535.1|138
1652372700000|2022-05-12 16:25:00|3542.1|3536.1|3545.4|3539.4|3545.6|3539.6|3541.4|3535.4|93
1652373000000|2022-05-12 16:30:00|3545.1|3539.1|3547.1|3541.1|3547.6|3541.6|3545.1|3539.1|77
1652373300000|2022-05-12 16:35:00|3546.9|3540.9|3548.6|3542.6|3549.6|3543.6|3545.4|3539.4|66
1652373600000|2022-05-12 16:40:00|3548.4|3542.4|3551.6|3545.6|3552.1|3546.1|3546.9|3540.9|48
1652373900000|2022-05-12 16:45:00|3552.1|3546.1|3550.9|3544.9|3553.4|3547.4|3550.1|3544.1|90
1652374200000|2022-05-12 16:50:00|3550.6|3544.6|3550.4|3544.4|3551.9|3545.9|3549.6|3543.6|137
1652374500000|2022-05-12 16:55:00|3550.6|3544.6|3550.5|3544.5|3550.8|3544.8|3549.8|3543.8|110
1652400000000|2022-05-13 00:00:00|3533.4|3527.4|3534.6|3528.6|3534.6|3528.6|3531.9|3525.9|15
1652400300000|2022-05-13 00:05:00|3534.9|3528.9|3538.4|3532.4|3539.6|3533.6|3533.4|3527.4|52
1652400600000|2022-05-13 00:10:00|3538.1|3532.1|3541.9|3535.9|3542.8|3536.8|3536.5|3530.5|53
1652400900000|2022-05-13 00:15:00|3541.8|3535.8|3540.8|3534.8|3542.5|3536.5|3539.9|3533.9|35
1652401200000|2022-05-13 00:20:00|3542.8|3536.8|3545.3|3539.3|3546.3|3540.3|3540.8|3534.8|36
1652401500000|2022-05-13 00:25:00|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3543|3537|19
1652401800000|2022-05-13 00:30:00|3545|3539|3544.5|3538.5|3546|3540|3543.5|3537.5|32
1652402100000|2022-05-13 00:35:00|3544.8|3538.8|3549|3543|3549|3543|3543.3|3537.3|31
1652402400000|2022-05-13 00:40:00|3549.9|3543.9|3554.8|3548.8|3557.5|3551.5|3549|3543|68
1652402700000|2022-05-13 00:45:00|3554|3548|3551.5|3545.5|3554|3548|3550.4|3544.4|34
1652403000000|2022-05-13 00:50:00|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3549.5|3543.5|27
1652403300000|2022-05-13 00:55:00|3551|3545|3548.1|3542.1|3552|3546|3547.3|3541.3|50
1652403600000|2022-05-13 01:00:00|3548|3542|3550.8|3544.8|3553.5|3547.5|3547.5|3541.5|123
1652403900000|2022-05-13 01:05:00|3550.5|3544.5|3554.5|3548.5|3554.5|3548.5|3548|3542|77
1652404200000|2022-05-13 01:10:00|3554.8|3548.8|3556.8|3550.8|3558.5|3552.5|3551|3545|92
1652404500000|2022-05-13 01:15:00|3556.5|3550.5|3553|3547|3556.5|3550.5|3551|3545|42
1652404800000|2022-05-13 01:20:00|3552.8|3546.8|3554.8|3548.8|3555.5|3549.5|3550|3544|78
1652405100000|2022-05-13 01:25:00|3555|3549|3557.5|3551.5|3557.5|3551.5|3554|3548|49
1652405400000|2022-05-13 01:30:00|3557.8|3551.8|3551.5|3545.5|3558|3552|3551.3|3545.3|86
1652405700000|2022-05-13 01:35:00|3551|3545|3538|3532|3551|3545|3537.3|3531.3|118
1652406000000|2022-05-13 01:40:00|3538.3|3532.3|3538|3532|3542.5|3536.5|3538|3532|54
1652406300000|2022-05-13 01:45:00|3537.8|3531.8|3541|3535|3541.8|3535.8|3537.8|3531.8|110
1652406600000|2022-05-13 01:50:00|3540.8|3534.8|3536.5|3530.5|3540.8|3534.8|3536|3530|34
1652406900000|2022-05-13 01:55:00|3536.8|3530.8|3535.3|3529.3|3537|3531|3534.3|3528.3|72
1652407200000|2022-05-13 02:00:00|3535.5|3529.5|3540.3|3534.3|3541.3|3535.3|3535.5|3529.5|46
1652407500000|2022-05-13 02:05:00|3540.5|3534.5|3539.8|3533.8|3540.8|3534.8|3538.3|3532.3|57
1652407800000|2022-05-13 02:10:00|3540|3534|3540.8|3534.8|3541|3535|3538.8|3532.8|110
1652408100000|2022-05-13 02:15:00|3540.5|3534.5|3545.5|3539.5|3546.3|3540.3|3538.8|3532.8|55
1652408400000|2022-05-13 02:20:00|3545.3|3539.3|3547.8|3541.8|3550|3544|3543.8|3537.8|60
1652408700000|2022-05-13 02:25:00|3548|3542|3547.3|3541.3|3549.5|3543.5|3546.5|3540.5|59
1652409000000|2022-05-13 02:30:00|3546.3|3540.3|3551|3545|3552|3546|3546|3540|97
1652409300000|2022-05-13 02:35:00|3550.8|3544.8|3550.3|3544.3|3552.3|3546.3|3549.8|3543.8|56
1652409600000|2022-05-13 02:40:00|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3548.1|3542.1|48
1652409900000|2022-05-13 02:45:00|3550|3544|3549.8|3543.8|3551.3|3545.3|3549.5|3543.5|26
1652410200000|2022-05-13 02:50:00|3550|3544|3549.3|3543.3|3551.5|3545.5|3548.1|3542.1|73
1652410500000|2022-05-13 02:55:00|3549|3543|3550.5|3544.5|3551.5|3545.5|3548.8|3542.8|157
1652410800000|2022-05-13 03:00:00|3550|3544|3549.5|3543.5|3552|3546|3548.8|3542.8|65
1652411100000|2022-05-13 03:05:00|3549.3|3543.3|3552.3|3546.3|3552.5|3546.5|3549.3|3543.3|48
1652411400000|2022-05-13 03:10:00|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3550.5|3544.5|39
1652411700000|2022-05-13 03:15:00|3552|3546|3557.5|3551.5|3557.8|3551.8|3552|3546|82
1652412000000|2022-05-13 03:20:00|3557.3|3551.3|3556.3|3550.3|3557.5|3551.5|3555|3549|36
1652412300000|2022-05-13 03:25:00|3556|3550|3555.5|3549.5|3556.8|3550.8|3554.5|3548.5|40
1652412600000|2022-05-13 03:30:00|3555.3|3549.3|3556.5|3550.5|3556.5|3550.5|3554.8|3548.8|43
1652412900000|2022-05-13 03:35:00|3556.8|3550.8|3557.8|3551.8|3558|3552|3556.8|3550.8|10
1652413200000|2022-05-13 03:40:00|3557.5|3551.5|3557|3551|3558|3552|3556.8|3550.8|33
1652413500000|2022-05-13 03:45:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3555.5|3549.5|7
1652413800000|2022-05-13 03:50:00|3556.5|3550.5|3556|3550|3557.3|3551.3|3555.8|3549.8|16
1652414100000|2022-05-13 03:55:00|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3554.8|3548.8|10
1652414400000|2022-05-13 04:00:00|3555|3549|3555.3|3549.3|3556.3|3550.3|3554.5|3548.5|32
1652414700000|2022-05-13 04:05:00|3555|3549|3554|3548|3555|3549|3553.5|3547.5|9
1652415000000|2022-05-13 04:10:00|3553.8|3547.8|3554.5|3548.5|3554.8|3548.8|3553.5|3547.5|11
1652415300000|2022-05-13 04:15:00|3554.3|3548.3|3554.5|3548.5|3554.8|3548.8|3553.8|3547.8|7
1652415600000|2022-05-13 04:20:00|3554.8|3548.8|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|4
1652415900000|2022-05-13 04:25:00|3555|3549|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|14
1652416200000|2022-05-13 04:30:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1652416500000|2022-05-13 04:35:00|3556.8|3550.8|3555.3|3549.3|3558|3552|3554.5|3548.5|19
1652416800000|2022-05-13 04:40:00|3555|3549|3550.3|3544.3|3555|3549|3550.3|3544.3|10
1652417100000|2022-05-13 04:45:00|3550|3544|3552|3546|3553|3547|3550|3544|23
1652417400000|2022-05-13 04:50:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3550|3544|8
1652417700000|2022-05-13 04:55:00|3550.8|3544.8|3550.3|3544.3|3552|3546|3550.3|3544.3|14
1652418000000|2022-05-13 05:00:00|3550.5|3544.5|3552.5|3546.5|3552.8|3546.8|3549.8|3543.8|19
1652418300000|2022-05-13 05:05:00|3552.3|3546.3|3552|3546|3552.8|3546.8|3551.8|3545.8|10
1652418600000|2022-05-13 05:10:00|3552.3|3546.3|3552.5|3546.5|3553|3547|3552|3546|15
1652418900000|2022-05-13 05:15:00|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.5|3546.5|7
1652419200000|2022-05-13 05:20:00|3553|3547|3551.8|3545.8|3553|3547|3551.8|3545.8|8
1652419500000|2022-05-13 05:25:00|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|2
1652419800000|2022-05-13 05:30:00|3552|3546|3549.8|3543.8|3552.3|3546.3|3549|3543|62
1652420100000|2022-05-13 05:35:00|3549.5|3543.5|3550|3544|3552.5|3546.5|3549.5|3543.5|39
1652420400000|2022-05-13 05:40:00|3550.3|3544.3|3550.5|3544.5|3551.3|3545.3|3549.8|3543.8|65
1652420700000|2022-05-13 05:45:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|46
1652421000000|2022-05-13 05:50:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|28
1652421300000|2022-05-13 05:55:00|3550.3|3544.3|3545.5|3539.5|3551|3545|3545.3|3539.3|40
1652421600000|2022-05-13 06:00:00|3545.3|3539.3|3544.3|3538.3|3546|3540|3543.8|3537.8|52
1652421900000|2022-05-13 06:05:00|3544.5|3538.5|3546.3|3540.3|3546.3|3540.3|3544|3538|45
1652422200000|2022-05-13 06:10:00|3546.5|3540.5|3545|3539|3546.8|3540.8|3544.8|3538.8|23
1652422500000|2022-05-13 06:15:00|3545.5|3539.5|3538.8|3532.8|3546|3540|3537.3|3531.3|74
1652422800000|2022-05-13 06:20:00|3538.5|3532.5|3544.3|3538.3|3544.5|3538.5|3538.3|3532.3|48
1652423100000|2022-05-13 06:25:00|3544|3538|3543.5|3537.5|3544.8|3538.8|3542.5|3536.5|36
1652423400000|2022-05-13 06:30:00|3543.3|3537.3|3544.8|3538.8|3544.8|3538.8|3541.5|3535.5|50
1652423700000|2022-05-13 06:35:00|3545.5|3539.5|3548.3|3542.3|3552.8|3546.8|3545.5|3539.5|97
1652424000000|2022-05-13 06:40:00|3548.5|3542.5|3551.5|3545.5|3551.5|3545.5|3547.8|3541.8|53
1652424300000|2022-05-13 06:45:00|3551|3545|3558|3552|3559|3553|3550|3544|61
1652424600000|2022-05-13 06:50:00|3557.8|3551.8|3556|3550|3559|3553|3556|3550|64
1652424900000|2022-05-13 06:55:00|3555.9|3549.9|3555.5|3549.5|3560.8|3554.8|3555.5|3549.5|107
1652425200000|2022-05-13 07:00:00|3555.3|3549.3|3543.9|3537.9|3555.8|3549.8|3540.9|3534.9|63
1652425500000|2022-05-13 07:05:00|3543.6|3537.6|3534.1|3528.1|3543.6|3537.6|3533.4|3527.4|64
1652425800000|2022-05-13 07:10:00|3533.9|3527.9|3538.1|3532.1|3538.8|3532.8|3533.6|3527.6|42
1652426100000|2022-05-13 07:15:00|3537.9|3531.9|3536.1|3530.1|3537.9|3531.9|3534.1|3528.1|57
1652426400000|2022-05-13 07:20:00|3535.9|3529.9|3540.6|3534.6|3542.9|3536.9|3535.1|3529.1|54
1652426700000|2022-05-13 07:25:00|3540.9|3534.9|3553.8|3547.8|3553.8|3547.8|3540.6|3534.6|91
1652427000000|2022-05-13 07:30:00|3555.3|3549.3|3553.4|3547.4|3563.8|3557.8|3551.8|3545.8|134
1652427300000|2022-05-13 07:35:00|3553.9|3547.9|3559.6|3553.6|3559.6|3553.6|3552.4|3546.4|50
1652427600000|2022-05-13 07:40:00|3560.1|3554.1|3553.9|3547.9|3563|3557|3553.6|3547.6|75
1652427900000|2022-05-13 07:45:00|3553.6|3547.6|3554.4|3548.4|3560.9|3554.9|3551.4|3545.4|63
1652428200000|2022-05-13 07:50:00|3554.1|3548.1|3550.9|3544.9|3555.9|3549.9|3549.9|3543.9|73
1652428500000|2022-05-13 07:55:00|3550.6|3544.6|3552.1|3546.1|3553.9|3547.9|3545.4|3539.4|95
1652428800000|2022-05-13 08:00:00|3551.9|3545.9|3547.4|3541.4|3552.4|3546.4|3546.4|3540.4|75
1652429100000|2022-05-13 08:05:00|3547.1|3541.1|3538.9|3532.9|3550.9|3544.9|3538.4|3532.4|82
1652429400000|2022-05-13 08:10:00|3538.6|3532.6|3528.4|3522.4|3538.9|3532.9|3525.1|3519.1|80
1652429700000|2022-05-13 08:15:00|3528.6|3522.6|3524.4|3518.4|3529.1|3523.1|3515.4|3509.4|87
1652430000000|2022-05-13 08:20:00|3524.1|3518.1|3520.4|3514.4|3524.1|3518.1|3515.1|3509.1|67
1652430300000|2022-05-13 08:25:00|3520.6|3514.6|3520.9|3514.9|3521.9|3515.9|3516.9|3510.9|65
1652430600000|2022-05-13 08:30:00|3521.1|3515.1|3512.9|3506.9|3521.4|3515.4|3508.9|3502.9|124
1652430900000|2022-05-13 08:35:00|3512.6|3506.6|3507.8|3501.8|3513.4|3507.4|3495.5|3489.5|130
1652431200000|2022-05-13 08:40:00|3508.3|3502.3|3497.4|3491.4|3508.8|3502.8|3494.3|3488.3|109
1652431500000|2022-05-13 08:45:00|3497.1|3491.1|3494.1|3488.1|3497.1|3491.1|3489.6|3483.6|65
1652431800000|2022-05-13 08:50:00|3493.1|3487.1|3493.1|3487.1|3495.1|3489.1|3491.4|3485.4|53
1652432100000|2022-05-13 08:55:00|3493.9|3487.9|3493.9|3487.9|3498.1|3492.1|3492.6|3486.6|51
1652432400000|2022-05-13 09:00:00|3494.1|3488.1|3494.6|3488.6|3496.9|3490.9|3494.1|3488.1|21
1652432700000|2022-05-13 09:05:00|3494.4|3488.4|3496.4|3490.4|3497.4|3491.4|3493.6|3487.6|32
1652433000000|2022-05-13 09:10:00|3497.4|3491.4|3500.1|3494.1|3500.4|3494.4|3497.4|3491.4|26
1652433300000|2022-05-13 09:15:00|3500.4|3494.4|3501.9|3495.9|3501.9|3495.9|3499.9|3493.9|38
1652433600000|2022-05-13 09:20:00|3501.6|3495.6|3503.4|3497.4|3506.4|3500.4|3500.6|3494.6|34
1652433900000|2022-05-13 09:25:00|3503.1|3497.1|3501.9|3495.9|3503.4|3497.4|3501.9|3495.9|9
1652434200000|2022-05-13 09:30:00|3503.9|3497.9|3502.1|3496.1|3505.6|3499.6|3502.1|3496.1|41
1652434500000|2022-05-13 09:35:00|3501.9|3495.9|3497.6|3491.6|3501.9|3495.9|3495.9|3489.9|46
1652434800000|2022-05-13 09:40:00|3496.9|3490.9|3496.4|3490.4|3498.1|3492.1|3496.1|3490.1|38
1652435100000|2022-05-13 09:45:00|3496.9|3490.9|3497.1|3491.1|3497.4|3491.4|3494.6|3488.6|32
1652435400000|2022-05-13 09:50:00|3496.9|3490.9|3496.1|3490.1|3497.9|3491.9|3496.1|3490.1|17
1652435700000|2022-05-13 09:55:00|3496.4|3490.4|3497.4|3491.4|3497.4|3491.4|3496.4|3490.4|12
1652436000000|2022-05-13 10:00:00|3497.1|3491.1|3494.1|3488.1|3497.1|3491.1|3493.9|3487.9|31
1652436300000|2022-05-13 10:05:00|3494.4|3488.4|3496.9|3490.9|3498.1|3492.1|3494.4|3488.4|24
1652436600000|2022-05-13 10:10:00|3496.6|3490.6|3494.6|3488.6|3497.1|3491.1|3494.6|3488.6|34
1652436900000|2022-05-13 10:15:00|3494.4|3488.4|3497.6|3491.6|3498.1|3492.1|3494.4|3488.4|25
1652437200000|2022-05-13 10:20:00|3497.9|3491.9|3497.4|3491.4|3500.4|3494.4|3496.4|3490.4|38
1652437500000|2022-05-13 10:25:00|3497.1|3491.1|3496.1|3490.1|3497.1|3491.1|3494.9|3488.9|36
1652437800000|2022-05-13 10:30:00|3496.4|3490.4|3495.9|3489.9|3496.6|3490.6|3494.6|3488.6|27
1652438100000|2022-05-13 10:35:00|3496.4|3490.4|3499.1|3493.1|3500.1|3494.1|3495.9|3489.9|27
1652438400000|2022-05-13 10:40:00|3500.1|3494.1|3499.1|3493.1|3501.1|3495.1|3498.9|3492.9|38
1652438700000|2022-05-13 10:45:00|3498.9|3492.9|3498.9|3492.9|3501.4|3495.4|3496.6|3490.6|21
1652439000000|2022-05-13 10:50:00|3499.1|3493.1|3498.9|3492.9|3501.9|3495.9|3498.6|3492.6|42
1652439300000|2022-05-13 10:55:00|3499.1|3493.1|3495.4|3489.4|3500.4|3494.4|3495.4|3489.4|31
1652439600000|2022-05-13 11:00:00|3495.1|3489.1|3494.1|3488.1|3496.9|3490.9|3493.9|3487.9|41
1652439900000|2022-05-13 11:05:00|3494.4|3488.4|3498.6|3492.6|3498.6|3492.6|3494.4|3488.4|39
1652440200000|2022-05-13 11:10:00|3498.9|3492.9|3497.6|3491.6|3500.6|3494.6|3496.9|3490.9|42
1652440500000|2022-05-13 11:15:00|3497.4|3491.4|3498.6|3492.6|3500.1|3494.1|3497.4|3491.4|32
1652440800000|2022-05-13 11:20:00|3499.1|3493.1|3497.4|3491.4|3499.9|3493.9|3497.1|3491.1|16
1652441100000|2022-05-13 11:25:00|3497.6|3491.6|3499.1|3493.1|3500.4|3494.4|3497.6|3491.6|30
1652441400000|2022-05-13 11:30:00|3499.4|3493.4|3498.9|3492.9|3500.9|3494.9|3497.9|3491.9|52
1652441700000|2022-05-13 11:35:00|3498.6|3492.6|3501.4|3495.4|3501.6|3495.6|3498.6|3492.6|33
1652442000000|2022-05-13 11:40:00|3500.9|3494.9|3499.6|3493.6|3501.6|3495.6|3498.9|3492.9|21
1652442300000|2022-05-13 11:45:00|3500.9|3494.9|3500.9|3494.9|3502.6|3496.6|3498.9|3492.9|43
1652442600000|2022-05-13 11:50:00|3501.1|3495.1|3494.1|3488.1|3502.9|3496.9|3491.1|3485.1|91
1652442900000|2022-05-13 11:55:00|3494.4|3488.4|3495.6|3489.6|3498.1|3492.1|3490.6|3484.6|75
1652443200000|2022-05-13 12:00:00|3496.1|3490.1|3494.9|3488.9|3496.1|3490.1|3494.4|3488.4|40
1652443500000|2022-05-13 12:05:00|3494.6|3488.6|3490.9|3484.9|3494.6|3488.6|3490.4|3484.4|67
1652443800000|2022-05-13 12:10:00|3490.6|3484.6|3487.9|3481.9|3492.6|3486.6|3487.9|3481.9|76
1652444100000|2022-05-13 12:15:00|3487.4|3481.4|3488.4|3482.4|3490.6|3484.6|3487.4|3481.4|49
1652444400000|2022-05-13 12:20:00|3488.1|3482.1|3487.9|3481.9|3489.9|3483.9|3487.6|3481.6|47
1652444700000|2022-05-13 12:25:00|3487.6|3481.6|3488.6|3482.6|3488.9|3482.9|3484.6|3478.6|70
1652445000000|2022-05-13 12:30:00|3488.9|3482.9|3494.6|3488.6|3496.9|3490.9|3488.9|3482.9|103
1652445300000|2022-05-13 12:35:00|3494.9|3488.9|3500.4|3494.4|3501.6|3495.6|3493.6|3487.6|87
1652445600000|2022-05-13 12:40:00|3500.6|3494.6|3497.6|3491.6|3501.6|3495.6|3494.4|3488.4|81
1652445900000|2022-05-13 12:45:00|3497.4|3491.4|3500.6|3494.6|3500.6|3494.6|3496.9|3490.9|56
1652446200000|2022-05-13 12:50:00|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3496.9|3490.9|60
1652446500000|2022-05-13 12:55:00|3501.1|3495.1|3491.9|3485.9|3501.9|3495.9|3491.6|3485.6|105
1652446800000|2022-05-13 13:00:00|3491.4|3485.4|3490.9|3484.9|3500.8|3494.8|3490.6|3484.6|244
1652447100000|2022-05-13 13:05:00|3490.1|3484.1|3473.9|3467.9|3490.1|3484.1|3473.9|3467.9|161
1652447400000|2022-05-13 13:10:00|3473.6|3467.6|3475.4|3469.4|3479.6|3473.6|3469.3|3463.3|140
1652447700000|2022-05-13 13:15:00|3475.6|3469.6|3480.9|3474.9|3485.4|3479.4|3474.9|3468.9|226
1652448000000|2022-05-13 13:20:00|3481.9|3475.9|3484.9|3478.9|3486.4|3480.4|3476.9|3470.9|233
1652448300000|2022-05-13 13:25:00|3484.6|3478.6|3482|3476|3489.1|3483.1|3480.4|3474.4|244
1652448600000|2022-05-13 13:30:00|3481|3475|3483.4|3477.4|3486|3480|3477.3|3471.3|258
1652448900000|2022-05-13 13:35:00|3483.1|3477.1|3474.4|3468.4|3483.6|3477.6|3473.9|3467.9|216
1652449200000|2022-05-13 13:40:00|3474.6|3468.6|3460.5|3454.5|3476.1|3470.1|3459|3453|282
1652449500000|2022-05-13 13:45:00|3460.1|3454.1|3460.6|3454.6|3461.6|3455.6|3456.6|3450.6|213
1652449800000|2022-05-13 13:50:00|3460.4|3454.4|3465.1|3459.1|3465.6|3459.6|3454.1|3448.1|117
1652450100000|2022-05-13 13:55:00|3465.9|3459.9|3463.9|3457.9|3468.1|3462.1|3463.6|3457.6|81
1652450400000|2022-05-13 14:00:00|3465.4|3459.4|3463.4|3457.4|3465.9|3459.9|3458.1|3452.1|194
1652450700000|2022-05-13 14:05:00|3463.6|3457.6|3467.9|3461.9|3468.1|3462.1|3460.9|3454.9|153
1652451000000|2022-05-13 14:10:00|3468.1|3462.1|3474.1|3468.1|3474.6|3468.6|3464.9|3458.9|161
1652451300000|2022-05-13 14:15:00|3474.4|3468.4|3473.1|3467.1|3474.6|3468.6|3468.9|3462.9|167
1652451600000|2022-05-13 14:20:00|3472.9|3466.9|3475.1|3469.1|3481.1|3475.1|3471.6|3465.6|157
1652451900000|2022-05-13 14:25:00|3476.4|3470.4|3472.9|3466.9|3477.4|3471.4|3469.1|3463.1|115
1652452200000|2022-05-13 14:30:00|3472.6|3466.6|3477.9|3471.9|3477.9|3471.9|3471.4|3465.4|98
1652452500000|2022-05-13 14:35:00|3478.1|3472.1|3477.6|3471.6|3478.8|3472.8|3474.9|3468.9|141
1652452800000|2022-05-13 14:40:00|3477.4|3471.4|3488.6|3482.6|3489.6|3483.6|3475.9|3469.9|146
1652453100000|2022-05-13 14:45:00|3488.4|3482.4|3485.4|3479.4|3488.4|3482.4|3480.6|3474.6|73
1652453400000|2022-05-13 14:50:00|3484.9|3478.9|3483.6|3477.6|3490.6|3484.6|3478.4|3472.4|134
1652453700000|2022-05-13 14:55:00|3483.4|3477.4|3495.4|3489.4|3497.9|3491.9|3483.4|3477.4|183
1652454000000|2022-05-13 15:00:00|3495.6|3489.6|3497.4|3491.4|3497.6|3491.6|3493.6|3487.6|86
1652454300000|2022-05-13 15:05:00|3500.1|3494.1|3496.4|3490.4|3500.9|3494.9|3496.1|3490.1|67
1652454600000|2022-05-13 15:10:00|3496.6|3490.6|3488.6|3482.6|3496.9|3490.9|3487.9|3481.9|99
1652454900000|2022-05-13 15:15:00|3488.9|3482.9|3488.6|3482.6|3490.9|3484.9|3487.1|3481.1|66
1652455200000|2022-05-13 15:20:00|3488.9|3482.9|3488.6|3482.6|3490.1|3484.1|3487.3|3481.3|24
1652455500000|2022-05-13 15:25:00|3488.9|3482.9|3497.1|3491.1|3497.4|3491.4|3488.9|3482.9|74
1652455800000|2022-05-13 15:30:00|3497.6|3491.6|3500.1|3494.1|3502.6|3496.6|3497.4|3491.4|86
1652456100000|2022-05-13 15:35:00|3500.4|3494.4|3499.6|3493.6|3503.4|3497.4|3499.4|3493.4|108
1652456400000|2022-05-13 15:40:00|3499.9|3493.9|3511.5|3505.5|3511.8|3505.8|3499.1|3493.1|334
1652456700000|2022-05-13 15:45:00|3511.8|3505.8|3513.6|3507.6|3513.6|3507.6|3510.9|3504.9|49
1652457000000|2022-05-13 15:50:00|3513.9|3507.9|3518.9|3512.9|3521.6|3515.6|3513.9|3507.9|40
1652457300000|2022-05-13 15:55:00|3519.1|3513.1|3532.8|3526.8|3535|3529|3517.9|3511.9|92
1652457600000|2022-05-13 16:00:00|3534|3528|3540.1|3534.1|3540.1|3534.1|3533.8|3527.8|74
1652457900000|2022-05-13 16:05:00|3540.6|3534.6|3544.4|3538.4|3544.6|3538.6|3538.6|3532.6|65
1652458200000|2022-05-13 16:10:00|3544.1|3538.1|3546.9|3540.9|3548.1|3542.1|3543.1|3537.1|61
1652458500000|2022-05-13 16:15:00|3546.6|3540.6|3546.9|3540.9|3550.9|3544.9|3546.4|3540.4|134
1652458800000|2022-05-13 16:20:00|3546.6|3540.6|3547.1|3541.1|3547.6|3541.6|3546.4|3540.4|37
1652459100000|2022-05-13 16:25:00|3547.4|3541.4|3549.1|3543.1|3549.4|3543.4|3545.9|3539.9|62
1652459400000|2022-05-13 16:30:00|3549.6|3543.6|3549.6|3543.6|3556.9|3550.9|3546.6|3540.6|88
1652459700000|2022-05-13 16:35:00|3549.9|3543.9|3547.1|3541.1|3550.4|3544.4|3546.9|3540.9|58
1652460000000|2022-05-13 16:40:00|3546.9|3540.9|3547.6|3541.6|3548.9|3542.9|3546.6|3540.6|26
1652460300000|2022-05-13 16:45:00|3547.1|3541.1|3548.9|3542.9|3550.4|3544.4|3546.6|3540.6|66
1652460600000|2022-05-13 16:50:00|3548.6|3542.6|3542.4|3536.4|3548.6|3542.6|3541.9|3535.9|60
1652460900000|2022-05-13 16:55:00|3542.1|3536.1|3541.8|3535.8|3542.8|3536.8|3541.3|3535.3|88
1652659200000|2022-05-16 00:00:00|3550.8|3530.8|3549.5|3543.5|3550.8|3543.8|3543.9|3530.8|17
1652659500000|2022-05-16 00:05:00|3549.8|3543.8|3553|3547|3553.8|3547.8|3548.4|3542.4|53
1652659800000|2022-05-16 00:10:00|3553.3|3547.3|3553.3|3547.3|3554.5|3548.5|3552.8|3546.8|24
1652660100000|2022-05-16 00:15:00|3552.3|3546.3|3554.8|3548.8|3555.5|3549.5|3552.3|3546.3|24
1652660400000|2022-05-16 00:20:00|3555|3549|3557.5|3551.5|3558.3|3552.3|3554|3548|47
1652660700000|2022-05-16 00:25:00|3557.8|3551.8|3556.8|3550.8|3559.3|3553.3|3556|3550|30
1652661000000|2022-05-16 00:30:00|3557.3|3551.3|3556|3550|3560.8|3554.8|3555.8|3549.8|36
1652661300000|2022-05-16 00:35:00|3556.8|3550.8|3557|3551|3559.3|3553.3|3555|3549|64
1652661600000|2022-05-16 00:40:00|3556.5|3550.5|3561|3555|3561.3|3555.3|3556.3|3550.3|42
1652661900000|2022-05-16 00:45:00|3560.8|3554.8|3560.3|3554.3|3577.8|3568.1|3559|3553|60
1652662200000|2022-05-16 00:50:00|3560.5|3554.5|3566|3560|3566.3|3560.3|3560.5|3554.5|36
1652662500000|2022-05-16 00:55:00|3564.8|3558.8|3566.5|3560.5|3570|3564|3564.5|3558.5|71
1652662800000|2022-05-16 01:00:00|3566.8|3560.8|3576.3|3570.3|3578.8|3572.8|3566.8|3560.8|199
1652663100000|2022-05-16 01:05:00|3575.5|3569.5|3569.8|3563.8|3576.5|3570.5|3568.8|3562.8|83
1652663400000|2022-05-16 01:10:00|3570|3564|3564|3558|3574|3568|3564|3558|78
1652663700000|2022-05-16 01:15:00|3564.3|3558.3|3562.5|3556.5|3564.5|3558.5|3558.5|3552.5|67
1652664000000|2022-05-16 01:20:00|3562.3|3556.3|3562.5|3556.5|3569.3|3561.6|3559.3|3553.3|101
1652664300000|2022-05-16 01:25:00|3562.8|3556.8|3557.5|3551.5|3562.8|3556.8|3557.3|3551.3|40
1652664600000|2022-05-16 01:30:00|3557.3|3551.3|3550.8|3544.8|3557.3|3551.3|3550.5|3544.5|40
1652664900000|2022-05-16 01:35:00|3551|3545|3550.3|3544.3|3551.3|3545.3|3548.5|3542.5|66
1652665200000|2022-05-16 01:40:00|3550|3544|3550.5|3544.5|3553.8|3547.8|3548.8|3542.8|80
1652665500000|2022-05-16 01:45:00|3551|3545|3553|3547|3553.8|3547.8|3550.8|3544.8|57
1652665800000|2022-05-16 01:50:00|3553.3|3547.3|3553|3547|3553.5|3547.5|3551.3|3545.3|26
1652666100000|2022-05-16 01:55:00|3552.8|3546.8|3556.5|3550.5|3556.5|3550.5|3550.8|3544.8|71
1652666400000|2022-05-16 02:00:00|3556|3550|3555|3549|3556|3550|3550.4|3544.4|108
1652666700000|2022-05-16 02:05:00|3554.5|3548.5|3553.5|3547.5|3555|3549|3551.3|3545.3|56
1652667000000|2022-05-16 02:10:00|3554.5|3548.5|3552.8|3546.8|3554.5|3548.5|3550.8|3544.8|85
1652667300000|2022-05-16 02:15:00|3553|3547|3553.5|3547.5|3553.8|3547.8|3552.8|3546.8|22
1652667600000|2022-05-16 02:20:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3551.8|3545.8|53
1652667900000|2022-05-16 02:25:00|3553.3|3547.3|3553|3547|3554|3548|3551.8|3545.8|51
1652668200000|2022-05-16 02:30:00|3553.3|3547.3|3552.3|3546.3|3554|3548|3551.8|3545.8|60
1652668500000|2022-05-16 02:35:00|3551.8|3545.8|3552.8|3546.8|3554|3548|3551.8|3545.8|49
1652668800000|2022-05-16 02:40:00|3552.5|3546.5|3553.5|3547.5|3554|3548|3552.3|3546.3|23
1652669100000|2022-05-16 02:45:00|3553.8|3547.8|3553.8|3547.8|3555.5|3549.5|3553.5|3547.5|24
1652669400000|2022-05-16 02:50:00|3553.3|3547.3|3554|3548|3554.5|3548.5|3552.3|3546.3|24
1652669700000|2022-05-16 02:55:00|3553.8|3547.8|3553|3547|3555.3|3549.3|3552.8|3546.8|31
1652670000000|2022-05-16 03:00:00|3552.8|3546.8|3554|3548|3554|3548|3552.3|3546.3|16
1652670300000|2022-05-16 03:05:00|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|5
1652670600000|2022-05-16 03:10:00|3552.5|3546.5|3552.3|3546.3|3553.3|3547.3|3551.5|3545.5|13
1652670900000|2022-05-16 03:15:00|3552|3546|3552.3|3546.3|3553.3|3547.3|3552|3546|8
1652671200000|2022-05-16 03:20:00|3552|3546|3549.8|3543.8|3552|3546|3549.5|3543.5|30
1652671500000|2022-05-16 03:25:00|3549.5|3543.5|3552.5|3546.5|3555|3549|3547|3541|61
1652671800000|2022-05-16 03:30:00|3551.8|3545.8|3549|3543|3551.8|3545.8|3548.3|3542.3|31
1652672100000|2022-05-16 03:35:00|3548.8|3542.8|3547.5|3541.5|3549|3543|3547.3|3541.3|35
1652672400000|2022-05-16 03:40:00|3547.3|3541.3|3547.3|3541.3|3547.8|3541.8|3546|3540|17
1652672700000|2022-05-16 03:45:00|3547|3541|3546.5|3540.5|3547.8|3541.8|3546.3|3540.3|15
1652673000000|2022-05-16 03:50:00|3546.3|3540.3|3547.5|3541.5|3548|3542|3546.3|3540.3|14
1652673300000|2022-05-16 03:55:00|3547.3|3541.3|3546.8|3540.8|3547.5|3541.5|3546.5|3540.5|21
1652673600000|2022-05-16 04:00:00|3546.5|3540.5|3544|3538|3546.5|3540.5|3544|3538|15
1652673900000|2022-05-16 04:05:00|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.3|3537.3|7
1652674200000|2022-05-16 04:10:00|3543.5|3537.5|3543|3537|3543.5|3537.5|3542.3|3536.3|14
1652674500000|2022-05-16 04:15:00|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|5
1652674800000|2022-05-16 04:20:00|3543|3537|3536.5|3530.5|3543.3|3537.3|3536.5|3530.5|24
1652675100000|2022-05-16 04:25:00|3536|3530|3536.5|3530.5|3536.5|3530.5|3534.5|3528.5|19
1652675400000|2022-05-16 04:30:00|3537|3531|3535|3529|3537.3|3531.3|3534.3|3528.3|15
1652675700000|2022-05-16 04:35:00|3536|3530|3536.5|3530.5|3536.5|3530.5|3531.3|3525.3|24
1652676000000|2022-05-16 04:40:00|3537|3531|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|7
1652676300000|2022-05-16 04:45:00|3536.8|3530.8|3534.5|3528.5|3537|3531|3534.5|3528.5|10
1652676600000|2022-05-16 04:50:00|3534.3|3528.3|3536.3|3530.3|3536.9|3530.9|3533.8|3527.8|22
1652676900000|2022-05-16 04:55:00|3536.5|3530.5|3534.3|3528.3|3537.3|3531.3|3534.3|3528.3|14
1652677200000|2022-05-16 05:00:00|3534|3528|3523.8|3517.8|3534.3|3528.3|3523.8|3517.8|40
1652677500000|2022-05-16 05:05:00|3523.5|3517.5|3532.3|3526.3|3532.8|3526.8|3521.8|3515.8|41
1652677800000|2022-05-16 05:10:00|3532.5|3526.5|3534|3528|3535.8|3529.8|3531.5|3525.5|34
1652678100000|2022-05-16 05:15:00|3534.8|3528.8|3540|3534|3540|3534|3534.5|3528.5|34
1652678400000|2022-05-16 05:20:00|3540.3|3534.3|3534.5|3528.5|3540.3|3534.3|3534.5|3528.5|31
1652678700000|2022-05-16 05:25:00|3534.3|3528.3|3532.5|3526.5|3534.3|3528.3|3529|3523|47
1652679000000|2022-05-16 05:30:00|3532.3|3526.3|3529|3523|3532.5|3526.5|3527|3521|78
1652679300000|2022-05-16 05:35:00|3529.3|3523.3|3533.8|3527.8|3536.5|3530.5|3529.3|3523.3|81
1652679600000|2022-05-16 05:40:00|3533.5|3527.5|3535.8|3529.8|3536|3530|3530.3|3524.3|44
1652679900000|2022-05-16 05:45:00|3536|3530|3536.3|3530.3|3536.5|3530.5|3533|3527|49
1652680200000|2022-05-16 05:50:00|3536.5|3530.5|3534|3528|3536.5|3530.5|3533.8|3527.8|134
1652680500000|2022-05-16 05:55:00|3533.5|3527.5|3534.5|3528.5|3535.8|3529.8|3533|3527|45
1652680800000|2022-05-16 06:00:00|3534.3|3528.3|3535.5|3529.5|3536|3530|3533|3527|53
1652681100000|2022-05-16 06:05:00|3535.3|3529.3|3533.5|3527.5|3535.3|3529.3|3533.5|3527.5|41
1652681400000|2022-05-16 06:10:00|3533.3|3527.3|3535.5|3529.5|3536.5|3530.5|3533.3|3527.3|56
1652681700000|2022-05-16 06:15:00|3535.3|3529.3|3533.8|3527.8|3535.8|3529.8|3533.8|3527.8|59
1652682000000|2022-05-16 06:20:00|3534|3528|3536.8|3530.8|3536.8|3530.8|3531.8|3525.8|17
1652682300000|2022-05-16 06:25:00|3536|3530|3535.8|3529.8|3538|3532|3535|3529|41
1652682600000|2022-05-16 06:30:00|3536.5|3530.5|3536.8|3530.8|3539.8|3533.8|3536.3|3530.3|50
1652682900000|2022-05-16 06:35:00|3537|3531|3537.3|3531.3|3537.8|3531.8|3536.5|3530.5|50
1652683200000|2022-05-16 06:40:00|3537.5|3531.5|3530|3524|3538|3532|3528.5|3522.5|46
1652683500000|2022-05-16 06:45:00|3530.3|3524.3|3531.8|3525.8|3531.8|3525.8|3528.8|3522.8|37
1652683800000|2022-05-16 06:50:00|3531.5|3525.5|3537.5|3531.5|3539.3|3533.3|3530.8|3524.8|79
1652684100000|2022-05-16 06:55:00|3537.4|3531.4|3534.4|3528.4|3538.9|3532.9|3533.1|3527.1|109
1652684400000|2022-05-16 07:00:00|3533.6|3527.6|3529.4|3523.4|3546.4|3540.4|3528.9|3522.9|115
1652684700000|2022-05-16 07:05:00|3529.3|3523.3|3514.1|3508.1|3529.9|3523.9|3510.3|3504.3|106
1652685000000|2022-05-16 07:10:00|3514.4|3508.4|3516.9|3510.9|3519.6|3513.6|3511.4|3505.4|65
1652685300000|2022-05-16 07:15:00|3516.6|3510.6|3521.1|3515.1|3523.1|3517.1|3516.6|3510.6|58
1652685600000|2022-05-16 07:20:00|3520.9|3514.9|3532.6|3526.6|3533.6|3527.6|3515.8|3509.8|74
1652685900000|2022-05-16 07:25:00|3533.1|3527.1|3550.9|3544.9|3556.1|3550.1|3533.1|3527.1|155
1652686200000|2022-05-16 07:30:00|3551.1|3545.1|3556.5|3550.5|3556.5|3550.5|3549.6|3543.6|51
1652686500000|2022-05-16 07:35:00|3556.6|3550.6|3562.1|3556.1|3573.4|3567.4|3556.6|3550.6|79
1652686800000|2022-05-16 07:40:00|3561.9|3555.9|3555.4|3549.4|3561.9|3555.9|3554.9|3548.9|67
1652687100000|2022-05-16 07:45:00|3555.9|3549.9|3557.9|3551.9|3558.3|3552.3|3551.4|3545.4|80
1652687400000|2022-05-16 07:50:00|3557.6|3551.6|3552.6|3546.6|3561.6|3555.6|3552.1|3546.1|47
1652687700000|2022-05-16 07:55:00|3552.4|3546.4|3550.4|3544.4|3553.9|3547.9|3549.6|3543.6|29
1652688000000|2022-05-16 08:00:00|3550.6|3544.6|3549.4|3543.4|3551.6|3545.6|3549.4|3543.4|52
1652688300000|2022-05-16 08:05:00|3549.6|3543.6|3541.9|3535.9|3552.1|3546.1|3541.1|3535.1|100
1652688600000|2022-05-16 08:10:00|3541.6|3535.6|3555.6|3549.6|3556.4|3550.4|3541.6|3535.6|61
1652688900000|2022-05-16 08:15:00|3555.9|3549.9|3565.4|3559.4|3565.6|3559.6|3554.6|3548.6|55
1652689200000|2022-05-16 08:20:00|3565.6|3559.6|3574.1|3568.1|3575.9|3569.9|3562.9|3556.9|54
1652689500000|2022-05-16 08:25:00|3573.6|3567.6|3569.6|3563.6|3577.1|3571.1|3566.4|3560.4|96
1652689800000|2022-05-16 08:30:00|3569.4|3563.4|3563.9|3557.9|3570.6|3564.6|3563.1|3557.1|69
1652690100000|2022-05-16 08:35:00|3564.1|3558.1|3565.9|3559.9|3570.1|3564.1|3560.4|3554.4|58
1652690400000|2022-05-16 08:40:00|3566.1|3560.1|3569.1|3563.1|3571.4|3565.4|3565.9|3559.9|39
1652690700000|2022-05-16 08:45:00|3568.4|3562.4|3573.1|3567.1|3575.6|3569.6|3568.4|3562.4|50
1652691000000|2022-05-16 08:50:00|3573.4|3567.4|3572.1|3566.1|3574.6|3568.6|3570.6|3564.6|31
1652691300000|2022-05-16 08:55:00|3571.9|3565.9|3566.4|3560.4|3572.6|3566.6|3565.6|3559.6|37
1652691600000|2022-05-16 09:00:00|3566.1|3560.1|3563.4|3557.4|3567.6|3561.6|3563.1|3557.1|37
1652691900000|2022-05-16 09:05:00|3563.1|3557.1|3556.1|3550.1|3563.1|3557.1|3554.4|3548.4|42
1652692200000|2022-05-16 09:10:00|3555.9|3549.9|3554.4|3548.4|3555.9|3549.9|3551.9|3545.9|37
1652692500000|2022-05-16 09:15:00|3554.1|3548.1|3555.6|3549.6|3556.6|3550.6|3554.1|3548.1|22
1652692800000|2022-05-16 09:20:00|3556.9|3550.9|3552.9|3546.9|3557.1|3551.1|3551.4|3545.4|20
1652693100000|2022-05-16 09:25:00|3553.1|3547.1|3555.6|3549.6|3556.4|3550.4|3553.1|3547.1|12
1652693400000|2022-05-16 09:30:00|3555.4|3549.4|3556.6|3550.6|3557.4|3551.4|3554.6|3548.6|29
1652693700000|2022-05-16 09:35:00|3556.4|3550.4|3555.6|3549.6|3556.9|3550.9|3555.6|3549.6|6
1652694000000|2022-05-16 09:40:00|3555.4|3549.4|3555.1|3549.1|3556.9|3550.9|3555.1|3549.1|13
1652694300000|2022-05-16 09:45:00|3554.9|3548.9|3549.9|3543.9|3554.9|3548.9|3548.1|3542.1|21
1652694600000|2022-05-16 09:50:00|3550.1|3544.1|3550.9|3544.9|3553.4|3547.4|3549.9|3543.9|34
1652694900000|2022-05-16 09:55:00|3550.6|3544.6|3548.1|3542.1|3551.6|3545.6|3547.4|3541.4|23
1652695200000|2022-05-16 10:00:00|3547.9|3541.9|3548.4|3542.4|3549.6|3543.6|3547.6|3541.6|21
1652695500000|2022-05-16 10:05:00|3548.1|3542.1|3545.9|3539.9|3548.6|3542.6|3545.6|3539.6|27
1652695800000|2022-05-16 10:10:00|3545.6|3539.6|3534.9|3528.9|3545.6|3539.6|3534.9|3528.9|29
1652696100000|2022-05-16 10:15:00|3534.4|3528.4|3534.9|3528.9|3537.1|3531.1|3534.1|3528.1|25
1652696400000|2022-05-16 10:20:00|3535.1|3529.1|3532.9|3526.9|3535.1|3529.1|3531.1|3525.1|21
1652696700000|2022-05-16 10:25:00|3533.1|3527.1|3532.4|3526.4|3534.9|3528.9|3532.4|3526.4|24
1652697000000|2022-05-16 10:30:00|3531.9|3525.9|3526.1|3520.1|3531.9|3525.9|3518.6|3512.6|75
1652697300000|2022-05-16 10:35:00|3525.9|3519.9|3527.4|3521.4|3527.6|3521.6|3521.6|3515.6|39
1652697600000|2022-05-16 10:40:00|3527.1|3521.1|3519.6|3513.6|3530.1|3524.1|3519.6|3513.6|47
1652697900000|2022-05-16 10:45:00|3520.9|3514.9|3527.9|3521.9|3527.9|3521.9|3520.9|3514.9|22
1652698200000|2022-05-16 10:50:00|3529.1|3523.1|3530.1|3524.1|3531.4|3525.4|3528.1|3522.1|34
1652698500000|2022-05-16 10:55:00|3530.4|3524.4|3533.9|3527.9|3535.6|3529.6|3529.6|3523.6|51
1652698800000|2022-05-16 11:00:00|3534.4|3528.4|3536.6|3530.6|3536.9|3530.9|3532.9|3526.9|34
1652699100000|2022-05-16 11:05:00|3536.4|3530.4|3543.6|3537.6|3544.9|3538.9|3536.4|3530.4|47
1652699400000|2022-05-16 11:10:00|3544.1|3538.1|3549.1|3543.1|3549.9|3543.9|3542.6|3536.6|36
1652699700000|2022-05-16 11:15:00|3549.6|3543.6|3548.9|3542.9|3552.4|3546.4|3547.6|3541.6|21
1652700000000|2022-05-16 11:20:00|3550.1|3544.1|3546.6|3540.6|3555.6|3549.6|3546.4|3540.4|62
1652700300000|2022-05-16 11:25:00|3545.9|3539.9|3542.1|3536.1|3547.1|3541.1|3541.1|3535.1|54
1652700600000|2022-05-16 11:30:00|3542.4|3536.4|3542.6|3536.6|3546.4|3540.4|3542.4|3536.4|41
1652700900000|2022-05-16 11:35:00|3542.4|3536.4|3542.9|3536.9|3544.4|3538.4|3541.9|3535.9|12
1652701200000|2022-05-16 11:40:00|3543.1|3537.1|3549.1|3543.1|3549.9|3543.9|3543.1|3537.1|51
1652701500000|2022-05-16 11:45:00|3549.9|3543.9|3565|3559|3565|3559|3549.9|3543.9|86
1652701800000|2022-05-16 11:50:00|3565.3|3559.3|3576.9|3570.9|3582.6|3576.6|3565.1|3559.1|106
1652702100000|2022-05-16 11:55:00|3576.6|3570.6|3573.6|3567.6|3580.9|3574.9|3570.6|3564.6|119
1652702400000|2022-05-16 12:00:00|3573.4|3567.4|3573.6|3567.6|3578.1|3572.1|3569.4|3563.4|69
1652702700000|2022-05-16 12:05:00|3573.9|3567.9|3570.1|3564.1|3575.4|3569.4|3570.1|3564.1|59
1652703000000|2022-05-16 12:10:00|3570.4|3564.4|3571.6|3565.6|3574.9|3568.9|3569.6|3563.6|59
1652703300000|2022-05-16 12:15:00|3571.4|3565.4|3571.4|3565.4|3573.6|3567.6|3568.6|3562.6|65
1652703600000|2022-05-16 12:20:00|3571.1|3565.1|3582.1|3576.1|3582.1|3576.1|3570.9|3564.9|68
1652703900000|2022-05-16 12:25:00|3582.4|3576.4|3579.4|3573.4|3582.4|3576.4|3579.4|3573.4|52
1652704200000|2022-05-16 12:30:00|3579.6|3573.6|3578.6|3572.6|3582.9|3576.9|3576.9|3570.9|69
1652704500000|2022-05-16 12:35:00|3578.9|3572.9|3578.1|3572.1|3579.1|3573.1|3574.4|3568.4|30
1652704800000|2022-05-16 12:40:00|3578.4|3572.4|3579.4|3573.4|3580.4|3574.4|3578.4|3572.4|26
1652705100000|2022-05-16 12:45:00|3579.1|3573.1|3576.1|3570.1|3579.1|3573.1|3576.1|3570.1|39
1652705400000|2022-05-16 12:50:00|3576.4|3570.4|3574.6|3568.6|3576.6|3570.6|3572.4|3566.4|53
1652705700000|2022-05-16 12:55:00|3574.4|3568.4|3572.9|3566.9|3578.1|3572.1|3572.9|3566.9|92
1652706000000|2022-05-16 13:00:00|3572.6|3566.6|3593.1|3587.1|3600.3|3594.3|3571.4|3565.4|212
1652706300000|2022-05-16 13:05:00|3592.9|3586.9|3596.1|3590.1|3597.4|3591.4|3585.1|3579.1|155
1652706600000|2022-05-16 13:10:00|3597.1|3591.1|3601.1|3595.1|3608.3|3602.3|3595.9|3589.9|176
1652706900000|2022-05-16 13:15:00|3600.4|3594.4|3600.6|3594.6|3603.4|3597.4|3594.4|3588.4|70
1652707200000|2022-05-16 13:20:00|3600.9|3594.9|3598.4|3592.4|3605.4|3599.4|3598.1|3592.1|57
1652707500000|2022-05-16 13:25:00|3598.6|3592.6|3590.9|3584.9|3598.9|3592.9|3590.9|3584.9|78
1652707800000|2022-05-16 13:30:00|3591.1|3585.1|3590.6|3584.6|3593.1|3587.1|3585.9|3579.9|125
1652708100000|2022-05-16 13:35:00|3590.9|3584.9|3590.4|3584.4|3595.4|3589.4|3585.9|3579.9|135
1652708400000|2022-05-16 13:40:00|3590.6|3584.6|3588.6|3582.6|3596.1|3590.1|3587.1|3581.1|81
1652708700000|2022-05-16 13:45:00|3588.4|3582.4|3589.4|3583.4|3590.9|3584.9|3585.6|3579.6|78
1652709000000|2022-05-16 13:50:00|3590.1|3584.1|3592.9|3586.9|3598.6|3592.6|3590.1|3584.1|147
1652709300000|2022-05-16 13:55:00|3593.1|3587.1|3588.4|3582.4|3599.6|3593.6|3586.9|3580.9|196
1652709600000|2022-05-16 14:00:00|3587.9|3581.9|3585.1|3579.1|3589.1|3583.1|3582.1|3576.1|83
1652709900000|2022-05-16 14:05:00|3585.4|3579.4|3580.4|3574.4|3586.6|3580.6|3578.1|3572.1|121
1652710200000|2022-05-16 14:10:00|3580.9|3574.9|3591.1|3585.1|3591.4|3585.4|3578.4|3572.4|117
1652710500000|2022-05-16 14:15:00|3591.6|3585.6|3592.4|3586.4|3595.9|3589.9|3589.1|3583.1|157
1652710800000|2022-05-16 14:20:00|3592.6|3586.6|3596.1|3590.1|3600.9|3594.9|3591.4|3585.4|119
1652711100000|2022-05-16 14:25:00|3596.4|3590.4|3585.3|3579.3|3596.9|3590.9|3585.3|3579.3|109
1652711400000|2022-05-16 14:30:00|3585.5|3579.5|3577.8|3571.8|3585.6|3579.6|3569.9|3563.9|119
1652711700000|2022-05-16 14:35:00|3577.5|3571.5|3581.9|3575.9|3581.9|3575.9|3575.4|3569.4|84
1652712000000|2022-05-16 14:40:00|3581.6|3575.6|3575.1|3569.1|3582.1|3576.1|3573.1|3567.1|105
1652712300000|2022-05-16 14:45:00|3574.9|3568.9|3566.4|3560.4|3575.5|3569.5|3566.4|3560.4|192
1652712600000|2022-05-16 14:50:00|3566.1|3560.1|3559.9|3553.9|3566.1|3560.1|3554.6|3548.6|309
1652712900000|2022-05-16 14:55:00|3559.4|3553.4|3569.1|3563.1|3572.8|3566.8|3558.4|3552.4|173
1652713200000|2022-05-16 15:00:00|3569.4|3563.4|3583.1|3577.1|3584.1|3578.1|3569.4|3563.4|113
1652713500000|2022-05-16 15:05:00|3582.6|3576.6|3586.4|3580.4|3586.6|3580.6|3582.1|3576.1|81
1652713800000|2022-05-16 15:10:00|3586.6|3580.6|3591.6|3585.6|3591.6|3585.6|3586.4|3580.4|54
1652714100000|2022-05-16 15:15:00|3591.9|3585.9|3595.9|3589.9|3597.1|3591.1|3591.6|3585.6|107
1652714400000|2022-05-16 15:20:00|3596.1|3590.1|3591.9|3585.9|3596.1|3590.1|3589.9|3583.9|53
1652714700000|2022-05-16 15:25:00|3591.6|3585.6|3590.1|3584.1|3592.4|3586.4|3588.6|3582.6|57
1652715000000|2022-05-16 15:30:00|3590.4|3584.4|3593.6|3587.6|3593.6|3587.6|3588.9|3582.9|46
1652715300000|2022-05-16 15:35:00|3593.4|3587.4|3596.4|3590.4|3597.5|3591.5|3593.4|3587.4|57
1652715600000|2022-05-16 15:40:00|3597.1|3591.1|3600.6|3594.6|3600.9|3594.9|3594.9|3588.9|58
1652715900000|2022-05-16 15:45:00|3600.4|3594.4|3602.9|3596.9|3604.1|3598.1|3599.6|3593.6|81
1652716200000|2022-05-16 15:50:00|3603.6|3597.6|3606.1|3600.1|3607.1|3601.1|3602.6|3596.6|240
1652716500000|2022-05-16 15:55:00|3606.4|3600.4|3602.1|3596.1|3606.6|3600.6|3601.4|3595.4|178
1652716800000|2022-05-16 16:00:00|3602.4|3596.4|3603.1|3597.1|3603.1|3597.1|3599.4|3593.4|73
1652717100000|2022-05-16 16:05:00|3604.1|3598.1|3602.9|3596.9|3606.6|3600.6|3602.9|3596.9|67
1652717400000|2022-05-16 16:10:00|3602.6|3596.6|3599.1|3593.1|3604.1|3598.1|3599.1|3593.1|36
1652717700000|2022-05-16 16:15:00|3598.9|3592.9|3601.1|3595.1|3601.4|3595.4|3597.4|3591.4|33
1652718000000|2022-05-16 16:20:00|3600.9|3594.9|3597.6|3591.6|3602.4|3596.4|3597.4|3591.4|64
1652718300000|2022-05-16 16:25:00|3597.9|3591.9|3597.6|3591.6|3598.4|3592.4|3596.4|3590.4|53
1652718600000|2022-05-16 16:30:00|3597.4|3591.4|3599.6|3593.6|3600.4|3594.4|3596.4|3590.4|58
1652718900000|2022-05-16 16:35:00|3599.9|3593.9|3603.9|3597.9|3604.4|3598.4|3599.9|3593.9|68
1652719200000|2022-05-16 16:40:00|3604.1|3598.1|3600.6|3594.6|3604.9|3598.9|3600.6|3594.6|47
1652719500000|2022-05-16 16:45:00|3601.1|3595.1|3605.9|3599.9|3606.4|3600.4|3601.1|3595.1|33
1652719800000|2022-05-16 16:50:00|3605.6|3599.6|3606.6|3600.6|3608.1|3602.1|3605.6|3599.6|49
1652720100000|2022-05-16 16:55:00|3606.4|3600.4|3608.3|3602.3|3608.8|3602.8|3604.6|3598.6|31
1652745600000|2022-05-17 00:00:00|3612.4|3606.4|3610.8|3604.8|3612.4|3606.4|3609.1|3603.1|20
1652745900000|2022-05-17 00:05:00|3611.8|3605.8|3614.4|3608.4|3615.4|3609.4|3611.4|3605.4|145
1652746200000|2022-05-17 00:10:00|3614.5|3608.5|3615|3609|3615.3|3609.3|3612.8|3606.8|116
1652746500000|2022-05-17 00:15:00|3615.3|3609.3|3617.5|3611.5|3619|3613|3615.3|3609.3|26
1652746800000|2022-05-17 00:20:00|3617.8|3611.8|3619|3613|3619.8|3613.8|3617.5|3611.5|24
1652747100000|2022-05-17 00:25:00|3619.3|3613.3|3618|3612|3620.3|3614.3|3618|3612|13
1652747400000|2022-05-17 00:30:00|3618.3|3612.3|3616|3610|3619|3613|3615.3|3609.3|16
1652747700000|2022-05-17 00:35:00|3616.5|3610.5|3617|3611|3618.5|3612.5|3616.5|3610.5|8
1652748000000|2022-05-17 00:40:00|3617.3|3611.3|3617.8|3611.8|3618.5|3612.5|3617.3|3611.3|9
1652748300000|2022-05-17 00:45:00|3618|3612|3620.8|3614.8|3621.3|3615.3|3618|3612|13
1652748600000|2022-05-17 00:50:00|3621|3615|3619.5|3613.5|3622.5|3616.5|3617|3611|15
1652748900000|2022-05-17 00:55:00|3619.3|3613.3|3619.3|3613.3|3621|3615|3618.8|3612.8|21
1652749200000|2022-05-17 01:00:00|3619|3613|3606.8|3600.8|3619.3|3613.3|3606.8|3600.8|110
1652749500000|2022-05-17 01:05:00|3607|3601|3603.5|3597.5|3608.5|3602.5|3603|3597|49
1652749800000|2022-05-17 01:10:00|3603.8|3597.8|3605.5|3599.5|3606.3|3600.3|3603|3597|86
1652750100000|2022-05-17 01:15:00|3605.8|3599.8|3614|3608|3616|3610|3605.8|3599.8|33
1652750400000|2022-05-17 01:20:00|3614.3|3608.3|3620|3614|3622.3|3616.3|3614.3|3608.3|38
1652750700000|2022-05-17 01:25:00|3619.5|3613.5|3614|3608|3619.5|3613.5|3613|3607|67
1652751000000|2022-05-17 01:30:00|3614.3|3608.3|3616.5|3610.5|3616.5|3610.5|3611|3605|72
1652751300000|2022-05-17 01:35:00|3616.8|3610.8|3632|3626|3632|3626|3616.8|3610.8|46
1652751600000|2022-05-17 01:40:00|3631.5|3625.5|3637.8|3631.8|3638|3632|3629.5|3623.5|52
1652751900000|2022-05-17 01:45:00|3636.3|3630.3|3639.8|3633.8|3639.8|3633.8|3635.5|3629.5|16
1652752200000|2022-05-17 01:50:00|3640|3634|3642.8|3636.8|3642.8|3636.8|3640|3634|19
1652752500000|2022-05-17 01:55:00|3642.5|3636.5|3648.3|3642.3|3651|3645|3642|3636|71
1652752800000|2022-05-17 02:00:00|3648.5|3642.5|3641.8|3635.8|3649.8|3643.8|3641.8|3635.8|47
1652753100000|2022-05-17 02:05:00|3640.5|3634.5|3636.8|3630.8|3641.8|3635.8|3635.5|3629.5|35
1652753400000|2022-05-17 02:10:00|3637|3631|3643.8|3637.8|3643.8|3637.8|3637|3631|71
1652753700000|2022-05-17 02:15:00|3644|3638|3647.3|3641.3|3648.8|3642.8|3644|3638|21
1652754000000|2022-05-17 02:20:00|3647|3641|3648.8|3642.8|3649|3643|3646.8|3640.8|23
1652754300000|2022-05-17 02:25:00|3649|3643|3649.8|3643.8|3651.8|3645.8|3649|3643|37
1652754600000|2022-05-17 02:30:00|3650.5|3644.5|3643.3|3637.3|3650.5|3644.5|3642.3|3636.3|182
1652754900000|2022-05-17 02:35:00|3643.5|3637.5|3649.5|3643.5|3649.8|3643.8|3643.5|3637.5|159
1652755200000|2022-05-17 02:40:00|3649.8|3643.8|3657.5|3651.5|3659|3653|3648.3|3642.3|132
1652755500000|2022-05-17 02:45:00|3657.8|3651.8|3657.8|3651.8|3666.5|3660.5|3656.8|3650.8|92
1652755800000|2022-05-17 02:50:00|3658.5|3652.5|3658.5|3652.5|3680.5|3669.8|3655.9|3649.9|130
1652756100000|2022-05-17 02:55:00|3658.8|3652.8|3655.3|3649.3|3663.9|3657.9|3652.3|3646.3|62
1652756400000|2022-05-17 03:00:00|3654.8|3648.8|3649.8|3643.8|3654.8|3648.8|3648.5|3642.5|43
1652756700000|2022-05-17 03:05:00|3650|3644|3653|3647|3653|3647|3648.5|3642.5|68
1652757000000|2022-05-17 03:10:00|3653.8|3647.8|3655|3649|3656.8|3650.8|3653.8|3647.8|14
1652757300000|2022-05-17 03:15:00|3655.8|3649.8|3650.6|3644.6|3655.8|3649.8|3650.6|3644.6|12
1652757600000|2022-05-17 03:20:00|3650|3644|3644.5|3638.5|3651.5|3645.5|3643|3637|29
1652757900000|2022-05-17 03:25:00|3644.3|3638.3|3641.3|3635.3|3644.8|3638.8|3640.3|3634.3|50
1652758200000|2022-05-17 03:30:00|3641.5|3635.5|3648.5|3642.5|3649|3643|3641.5|3635.5|26
1652758500000|2022-05-17 03:35:00|3648.8|3642.8|3649.8|3643.8|3652|3646|3648.3|3642.3|20
1652758800000|2022-05-17 03:40:00|3649.3|3643.3|3650.3|3644.3|3651.3|3645.3|3649.3|3643.3|15
1652759100000|2022-05-17 03:45:00|3650.5|3644.5|3652|3646|3652.3|3646.3|3650.5|3644.5|16
1652759400000|2022-05-17 03:50:00|3652.3|3646.3|3648|3642|3654.3|3648.3|3647.3|3641.3|34
1652759700000|2022-05-17 03:55:00|3648.3|3642.3|3645.8|3639.8|3649|3643|3644.3|3638.3|21
1652760000000|2022-05-17 04:00:00|3646|3640|3648.5|3642.5|3649|3643|3646|3640|17
1652760300000|2022-05-17 04:05:00|3648|3642|3646.5|3640.5|3648.5|3642.5|3646.5|3640.5|10
1652760600000|2022-05-17 04:10:00|3646.3|3640.3|3646|3640|3648.3|3642.3|3646|3640|9
1652760900000|2022-05-17 04:15:00|3646.3|3640.3|3647.3|3641.3|3647.5|3641.5|3644|3638|12
1652761200000|2022-05-17 04:20:00|3648.3|3642.3|3648.8|3642.8|3650|3644|3648.3|3642.3|10
1652761500000|2022-05-17 04:25:00|3649|3643|3650|3644|3652.8|3646.8|3648.3|3642.3|15
1652761800000|2022-05-17 04:30:00|3650.1|3644.1|3649.5|3643.5|3651.3|3645.3|3646.5|3640.5|24
1652762100000|2022-05-17 04:35:00|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|3
1652762400000|2022-05-17 04:40:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652763000000|2022-05-17 04:50:00|3650.3|3644.3|3649|3643|3650.5|3644.5|3649|3643|5
1652763300000|2022-05-17 04:55:00|3649.3|3643.3|3648.5|3642.5|3649.3|3643.3|3647.5|3641.5|22
1652763600000|2022-05-17 05:00:00|3648.8|3642.8|3651.3|3645.3|3651.3|3645.3|3648.8|3642.8|7
1652763900000|2022-05-17 05:05:00|3651.5|3645.5|3653.5|3647.5|3653.5|3647.5|3651.5|3645.5|3
1652764200000|2022-05-17 05:10:00|3653.3|3647.3|3650.8|3644.8|3653.3|3647.3|3650.8|3644.8|3
1652764500000|2022-05-17 05:15:00|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.8|3642.8|4
1652764800000|2022-05-17 05:20:00|3649|3643|3646.5|3640.5|3651|3645|3646|3640|12
1652765100000|2022-05-17 05:25:00|3646.8|3640.8|3648.3|3642.3|3650|3644|3646.8|3640.8|17
1652765400000|2022-05-17 05:30:00|3648.8|3642.8|3637.3|3631.3|3649.3|3643.3|3635.3|3629.3|227
1652765700000|2022-05-17 05:35:00|3637|3631|3620.3|3614.3|3639|3633|3620.3|3614.3|80
1652766000000|2022-05-17 05:40:00|3620.5|3614.5|3623.3|3617.3|3623.3|3617.3|3617.5|3611.5|97
1652766300000|2022-05-17 05:45:00|3623.5|3617.5|3628.8|3622.8|3628.8|3622.8|3623.5|3617.5|114
1652766600000|2022-05-17 05:50:00|3629.8|3623.8|3633.3|3627.3|3634|3628|3628.3|3622.3|97
1652766900000|2022-05-17 05:55:00|3633|3627|3633.5|3627.5|3633.8|3627.8|3632|3626|78
1652767200000|2022-05-17 06:00:00|3633.3|3627.3|3638.5|3632.5|3640.3|3634.3|3632.8|3626.8|52
1652767500000|2022-05-17 06:05:00|3639.5|3633.5|3649.3|3643.3|3649.3|3643.3|3638.8|3632.8|47
1652767800000|2022-05-17 06:10:00|3649.8|3643.8|3649.8|3643.8|3653|3647|3649.3|3643.3|20
1652768100000|2022-05-17 06:15:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3648|3642|23
1652768400000|2022-05-17 06:20:00|3649.3|3643.3|3649|3643|3649.5|3643.5|3649|3643|3
1652768700000|2022-05-17 06:25:00|3648.8|3642.8|3631|3625|3648.8|3642.8|3630.8|3624.8|65
1652769000000|2022-05-17 06:30:00|3631.5|3625.5|3631|3625|3632|3626|3630.5|3624.5|17
1652769300000|2022-05-17 06:35:00|3630.8|3624.8|3639|3633|3641|3635|3628.3|3622.3|276
1652769600000|2022-05-17 06:40:00|3638.3|3632.3|3631.8|3625.8|3640.3|3634.3|3631.3|3625.3|291
1652769900000|2022-05-17 06:45:00|3631.5|3625.5|3629|3623|3632.8|3626.8|3626.5|3620.5|175
1652770200000|2022-05-17 06:50:00|3628.8|3622.8|3626.3|3620.3|3628.8|3622.8|3624|3618|108
1652770500000|2022-05-17 06:55:00|3626|3620|3626.1|3620.1|3631.1|3625.1|3623.9|3617.9|165
1652770800000|2022-05-17 07:00:00|3629.9|3623.9|3624.1|3618.1|3633.9|3627.9|3624.1|3618.1|38
1652771100000|2022-05-17 07:05:00|3623.6|3617.6|3623.4|3617.4|3626.1|3620.1|3618.9|3612.9|35
1652771400000|2022-05-17 07:10:00|3623.1|3617.1|3619.4|3613.4|3624.4|3618.4|3619.4|3613.4|46
1652771700000|2022-05-17 07:15:00|3618.9|3612.9|3615.1|3609.1|3620.6|3614.6|3615.1|3609.1|29
1652772000000|2022-05-17 07:20:00|3614.4|3608.4|3613.4|3607.4|3618.1|3612.1|3612.4|3606.4|56
1652772300000|2022-05-17 07:25:00|3613.1|3607.1|3616.6|3610.6|3617.9|3611.9|3613.1|3607.1|32
1652772600000|2022-05-17 07:30:00|3616.4|3610.4|3616.6|3610.6|3620.6|3614.6|3616.1|3610.1|44
1652772900000|2022-05-17 07:35:00|3616.9|3610.9|3626.1|3620.1|3626.1|3620.1|3616.9|3610.9|44
1652773200000|2022-05-17 07:40:00|3624.4|3618.4|3626.1|3620.1|3626.6|3620.6|3623.9|3617.9|22
1652773500000|2022-05-17 07:45:00|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3624.1|3618.1|24
1652773800000|2022-05-17 07:50:00|3627.1|3621.1|3630.6|3624.6|3630.6|3624.6|3626.1|3620.1|31
1652774100000|2022-05-17 07:55:00|3631.1|3625.1|3631.6|3625.6|3636.9|3630.9|3630.4|3624.4|35
1652774400000|2022-05-17 08:00:00|3631.9|3625.9|3639.4|3633.4|3639.4|3633.4|3630.4|3624.4|47
1652774700000|2022-05-17 08:05:00|3638.9|3632.9|3649.9|3643.9|3651.5|3645.5|3638.9|3632.9|67
1652775000000|2022-05-17 08:10:00|3650.1|3644.1|3655.6|3649.6|3669.4|3663.4|3650.1|3644.1|52
1652775300000|2022-05-17 08:15:00|3655.4|3649.4|3656.4|3650.4|3662.9|3656.9|3655.1|3649.1|41
1652775600000|2022-05-17 08:20:00|3656.6|3650.6|3651.1|3645.1|3657.1|3651.1|3651.1|3645.1|21
1652775900000|2022-05-17 08:25:00|3650.9|3644.9|3651.1|3645.1|3652.4|3646.4|3647.4|3641.4|53
1652776200000|2022-05-17 08:30:00|3650.6|3644.6|3646.9|3640.9|3651.1|3645.1|3645.4|3639.4|25
1652776500000|2022-05-17 08:35:00|3646.6|3640.6|3640.4|3634.4|3648.6|3642.6|3639.1|3633.1|49
1652776800000|2022-05-17 08:40:00|3640.9|3634.9|3646.4|3640.4|3647.9|3641.9|3640.1|3634.1|44
1652777100000|2022-05-17 08:45:00|3646.1|3640.1|3646.9|3640.9|3649.6|3643.6|3645.1|3639.1|32
1652777400000|2022-05-17 08:50:00|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3645.9|3639.9|24
1652777700000|2022-05-17 08:55:00|3646.1|3640.1|3647.1|3641.1|3648.6|3642.6|3645.4|3639.4|43
1652778000000|2022-05-17 09:00:00|3646.9|3640.9|3646.1|3640.1|3647.4|3641.4|3645.1|3639.1|32
1652778300000|2022-05-17 09:05:00|3646.4|3640.4|3654.9|3648.9|3655.4|3649.4|3646.4|3640.4|31
1652778600000|2022-05-17 09:10:00|3655.1|3649.1|3666.1|3660.1|3669.4|3663.4|3652.1|3646.1|57
1652778900000|2022-05-17 09:15:00|3665.9|3659.9|3656.4|3650.4|3675.1|3669.1|3656.1|3650.1|83
1652779200000|2022-05-17 09:20:00|3657.1|3651.1|3668.9|3662.9|3669.6|3663.6|3657.1|3651.1|68
1652779500000|2022-05-17 09:25:00|3669.6|3663.6|3671.4|3665.4|3674.4|3668.4|3668.6|3662.6|30
1652779800000|2022-05-17 09:30:00|3671.6|3665.6|3666.1|3660.1|3671.6|3665.6|3665.9|3659.9|32
1652780100000|2022-05-17 09:35:00|3665.9|3659.9|3669.6|3663.6|3671.6|3665.6|3662.6|3656.6|75
1652780400000|2022-05-17 09:40:00|3669.9|3663.9|3667.9|3661.9|3671.1|3665.1|3667.4|3661.4|50
1652780700000|2022-05-17 09:45:00|3667.4|3661.4|3662.9|3656.9|3667.6|3661.6|3662.9|3656.9|40
1652781000000|2022-05-17 09:50:00|3663.4|3657.4|3662.4|3656.4|3664.4|3658.4|3662.4|3656.4|17
1652781300000|2022-05-17 09:55:00|3662.1|3656.1|3662.6|3656.6|3663.6|3657.6|3661.4|3655.4|23
1652781600000|2022-05-17 10:00:00|3663.6|3657.6|3663.6|3657.6|3664.1|3658.1|3663.1|3657.1|12
1652781900000|2022-05-17 10:05:00|3663.4|3657.4|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|10
1652782200000|2022-05-17 10:10:00|3663.1|3657.1|3666.6|3660.6|3666.6|3660.6|3663.1|3657.1|12
1652782500000|2022-05-17 10:15:00|3669.1|3663.1|3675.1|3669.1|3676.6|3670.6|3669.1|3663.1|35
1652782800000|2022-05-17 10:20:00|3675.6|3669.6|3678.4|3672.4|3678.9|3672.9|3674.6|3668.6|51
1652783100000|2022-05-17 10:25:00|3678.9|3672.9|3688.1|3682.1|3688.9|3682.9|3678.9|3672.9|64
1652783400000|2022-05-17 10:30:00|3687.9|3681.9|3687.6|3681.6|3688.4|3682.4|3686.4|3680.4|43
1652783700000|2022-05-17 10:35:00|3688|3682|3687.9|3681.9|3688.1|3682.1|3683.9|3677.9|39
1652784000000|2022-05-17 10:40:00|3687.6|3681.6|3682.9|3676.9|3687.6|3681.6|3682.9|3676.9|49
1652784300000|2022-05-17 10:45:00|3683.1|3677.1|3680.4|3674.4|3683.4|3677.4|3677.1|3671.1|43
1652784600000|2022-05-17 10:50:00|3680.6|3674.6|3680.9|3674.9|3681.9|3675.9|3680.4|3674.4|25
1652784900000|2022-05-17 10:55:00|3681.1|3675.1|3679.4|3673.4|3681.4|3675.4|3679.1|3673.1|43
1652785200000|2022-05-17 11:00:00|3679.6|3673.6|3677.4|3671.4|3680.9|3674.9|3677.4|3671.4|41
1652785500000|2022-05-17 11:05:00|3677.6|3671.6|3673.6|3667.6|3677.6|3671.6|3671.4|3665.4|46
1652785800000|2022-05-17 11:10:00|3672.6|3666.6|3666.9|3660.9|3674.1|3668.1|3666.1|3660.1|86
1652786100000|2022-05-17 11:15:00|3666.6|3660.6|3667.9|3661.9|3669.4|3663.4|3664.9|3658.9|55
1652786400000|2022-05-17 11:20:00|3669.1|3663.1|3674.9|3668.9|3675.4|3669.4|3669.1|3663.1|24
1652786700000|2022-05-17 11:25:00|3675.1|3669.1|3672.4|3666.4|3675.9|3669.9|3670.9|3664.9|42
1652787000000|2022-05-17 11:30:00|3672.1|3666.1|3673.1|3667.1|3677.4|3671.4|3668.6|3662.6|90
1652787300000|2022-05-17 11:35:00|3673.4|3667.4|3676.9|3670.9|3678|3672|3670.9|3664.9|78
1652787600000|2022-05-17 11:40:00|3677.8|3671.8|3681.1|3675.1|3685.9|3679.9|3677.6|3671.6|56
1652787900000|2022-05-17 11:45:00|3681.4|3675.4|3683.9|3677.9|3684.9|3678.9|3675.9|3669.9|74
1652788200000|2022-05-17 11:50:00|3684.4|3678.4|3685.6|3679.6|3689.9|3683.9|3679.1|3673.1|84
1652788500000|2022-05-17 11:55:00|3685.9|3679.9|3680.6|3674.6|3686.6|3680.6|3680.4|3674.4|38
1652788800000|2022-05-17 12:00:00|3680.4|3674.4|3675.6|3669.6|3680.6|3674.6|3674.4|3668.4|73
1652789100000|2022-05-17 12:05:00|3675.4|3669.4|3670.1|3664.1|3675.9|3669.9|3668.6|3662.6|51
1652789400000|2022-05-17 12:10:00|3669.9|3663.9|3673.4|3667.4|3673.4|3667.4|3668.4|3662.4|59
1652789700000|2022-05-17 12:15:00|3672.4|3666.4|3678.9|3672.9|3679.9|3673.9|3671.1|3665.1|37
1652790000000|2022-05-17 12:20:00|3679.1|3673.1|3680.4|3674.4|3684.1|3678.1|3678.9|3672.9|34
1652790300000|2022-05-17 12:25:00|3680.6|3674.6|3681.1|3675.1|3682.4|3676.4|3678.9|3672.9|33
1652790600000|2022-05-17 12:30:00|3679.9|3673.9|3681.4|3675.4|3682.1|3676.1|3676.9|3670.9|74
1652790900000|2022-05-17 12:35:00|3682.1|3676.1|3687.4|3681.4|3689.9|3683.9|3682.1|3676.1|50
1652791200000|2022-05-17 12:40:00|3687.1|3681.1|3686.4|3680.4|3688.4|3682.4|3686.1|3680.1|40
1652791500000|2022-05-17 12:45:00|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.1|3679.1|14
1652791800000|2022-05-17 12:50:00|3685.6|3679.6|3686.4|3680.4|3686.9|3680.9|3685.4|3679.4|17
1652792100000|2022-05-17 12:55:00|3685.6|3679.6|3684.9|3678.9|3686.9|3680.9|3680.9|3674.9|52
1652792400000|2022-05-17 13:00:00|3684.6|3678.6|3727.6|3721.6|3739.5|3733.5|3684.6|3678.6|247
1652792700000|2022-05-17 13:05:00|3727.9|3721.9|3723.4|3717.4|3746.5|3740.5|3722.9|3716.9|241
1652793000000|2022-05-17 13:10:00|3723.1|3717.1|3709.6|3703.6|3725.4|3719.4|3707.4|3701.4|164
1652793300000|2022-05-17 13:15:00|3709.4|3703.4|3698.9|3692.9|3710.1|3704.1|3694.4|3688.4|95
1652793600000|2022-05-17 13:20:00|3698.6|3692.6|3699.1|3693.1|3705.1|3699.1|3698.4|3692.4|134
1652793900000|2022-05-17 13:25:00|3696.5|3690.5|3688.6|3682.6|3697.9|3691.9|3687.9|3681.9|141
1652794200000|2022-05-17 13:30:00|3688.4|3682.4|3686.1|3680.1|3694.9|3688.9|3685.6|3679.6|164
1652794500000|2022-05-17 13:35:00|3686.4|3680.4|3690.6|3684.6|3691.6|3685.6|3676.1|3670.1|141
1652794800000|2022-05-17 13:40:00|3691.9|3685.9|3712|3706|3720.6|3714.6|3691.1|3685.1|184
1652795100000|2022-05-17 13:45:00|3712.3|3706.3|3704.1|3698.1|3716.8|3710.8|3700.4|3694.4|124
1652795400000|2022-05-17 13:50:00|3703.9|3697.9|3697.6|3691.6|3709.4|3703.4|3697.1|3691.1|104
1652795700000|2022-05-17 13:55:00|3697.9|3691.9|3695.9|3689.9|3700.4|3694.4|3694.9|3688.9|83
1652796000000|2022-05-17 14:00:00|3696.6|3690.6|3699.6|3693.6|3700.1|3694.1|3695.6|3689.6|38
1652796300000|2022-05-17 14:05:00|3699.4|3693.4|3688.6|3682.6|3699.4|3693.4|3686.4|3680.4|98
1652796600000|2022-05-17 14:10:00|3688.4|3682.4|3688.9|3682.9|3690.6|3684.6|3685.1|3679.1|163
1652796900000|2022-05-17 14:15:00|3688.1|3682.1|3700.1|3694.1|3700.4|3694.4|3687.4|3681.4|68
1652797200000|2022-05-17 14:20:00|3699.6|3693.6|3695.1|3689.1|3701.1|3695.1|3693.4|3687.4|88
1652797500000|2022-05-17 14:25:00|3695.4|3689.4|3689.4|3683.4|3698.4|3692.4|3688.6|3682.6|79
1652797800000|2022-05-17 14:30:00|3689.1|3683.1|3689.4|3683.4|3690.4|3684.4|3680.1|3674.1|114
1652798100000|2022-05-17 14:35:00|3689.1|3683.1|3672.4|3666.4|3689.1|3683.1|3672.4|3666.4|173
1652798400000|2022-05-17 14:40:00|3672.1|3666.1|3672.4|3666.4|3674.6|3668.6|3670.1|3664.1|126
1652798700000|2022-05-17 14:45:00|3673.4|3667.4|3667.6|3661.6|3673.6|3667.6|3666.1|3660.1|172
1652799000000|2022-05-17 14:50:00|3667.9|3661.9|3658.6|3652.6|3667.9|3661.9|3655.1|3649.1|187
1652799300000|2022-05-17 14:55:00|3659.8|3653.8|3667.9|3661.9|3669.6|3663.6|3658.1|3652.1|165
1652799600000|2022-05-17 15:00:00|3668.1|3662.1|3676.6|3670.6|3678.4|3672.4|3668.1|3662.1|109
1652799900000|2022-05-17 15:05:00|3676.9|3670.9|3676.6|3670.6|3678.9|3672.9|3674.4|3668.4|60
1652800200000|2022-05-17 15:10:00|3676.9|3670.9|3670.6|3664.6|3676.9|3670.9|3667.9|3661.9|81
1652800500000|2022-05-17 15:15:00|3670.9|3664.9|3670.1|3664.1|3671.6|3665.6|3667.9|3661.9|57
1652800800000|2022-05-17 15:20:00|3669.1|3663.1|3673.6|3667.6|3674.4|3668.4|3668.6|3662.6|27
1652801100000|2022-05-17 15:25:00|3672.6|3666.6|3675.4|3669.4|3676.9|3670.9|3672.4|3666.4|17
1652801400000|2022-05-17 15:30:00|3673.9|3667.9|3676.4|3670.4|3676.8|3670.8|3673.6|3667.6|16
1652801700000|2022-05-17 15:35:00|3676.1|3670.1|3674.4|3668.4|3676.1|3670.1|3674.1|3668.1|28
1652802000000|2022-05-17 15:40:00|3673.9|3667.9|3674.6|3668.6|3675.1|3669.1|3673.9|3667.9|13
1652802300000|2022-05-17 15:45:00|3674.1|3668.1|3671.9|3665.9|3675.1|3669.1|3671.1|3665.1|27
1652802600000|2022-05-17 15:50:00|3672.1|3666.1|3669.6|3663.6|3673.4|3667.4|3669.4|3663.4|17
1652802900000|2022-05-17 15:55:00|3669.4|3663.4|3665.6|3659.6|3670.1|3664.1|3665.6|3659.6|22
1652803200000|2022-05-17 16:00:00|3665.4|3659.4|3655.6|3649.6|3667.1|3661.1|3654.6|3648.6|56
1652803500000|2022-05-17 16:05:00|3655.4|3649.4|3655.1|3649.1|3656.4|3650.4|3654.4|3648.4|51
1652803800000|2022-05-17 16:10:00|3654.9|3648.9|3661.6|3655.6|3662.1|3656.1|3654.9|3648.9|34
1652804100000|2022-05-17 16:15:00|3661.4|3655.4|3666.1|3660.1|3667.1|3661.1|3660.9|3654.9|55
1652804400000|2022-05-17 16:20:00|3666.4|3660.4|3670.4|3664.4|3670.4|3664.4|3665.9|3659.9|35
1652804700000|2022-05-17 16:25:00|3669.9|3663.9|3670.4|3664.4|3670.9|3664.9|3669.1|3663.1|41
1652805000000|2022-05-17 16:30:00|3670.1|3664.1|3670.1|3664.1|3670.9|3664.9|3669.4|3663.4|35
1652805300000|2022-05-17 16:35:00|3669.9|3663.9|3669.6|3663.6|3670.4|3664.4|3668.9|3662.9|22
1652805600000|2022-05-17 16:40:00|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.1|3663.1|8
1652805900000|2022-05-17 16:45:00|3669.9|3663.9|3666.9|3660.9|3669.9|3663.9|3666.9|3660.9|6
1652806200000|2022-05-17 16:50:00|3666.6|3660.6|3662.1|3656.1|3668.6|3662.6|3661.4|3655.4|39
1652806500000|2022-05-17 16:55:00|3662.4|3656.4|3663.9|3657.9|3663.9|3657.9|3661.5|3655.5|52
1652832000000|2022-05-18 00:00:00|3660.9|3654.9|3664.4|3658.4|3664.4|3658.4|3660.9|3654.9|10
1652832300000|2022-05-18 00:05:00|3664.5|3658.5|3664.9|3658.9|3668.5|3662.5|3664.5|3658.5|22
1652832600000|2022-05-18 00:10:00|3665.1|3659.1|3665.4|3659.4|3666|3660|3664.5|3658.5|11
1652832900000|2022-05-18 00:15:00|3665.6|3659.6|3660.3|3654.3|3668.3|3662.3|3660.3|3654.3|25
1652833200000|2022-05-18 00:20:00|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|4
1652833500000|2022-05-18 00:25:00|3660|3654|3659.3|3653.3|3660.3|3654.3|3658.8|3652.8|16
1652833800000|2022-05-18 00:30:00|3659|3653|3659.8|3653.8|3660|3654|3658.5|3652.5|13
1652834100000|2022-05-18 00:35:00|3659.3|3653.3|3664.4|3658.4|3664.9|3658.9|3659|3653|29
1652834400000|2022-05-18 00:40:00|3664.6|3658.6|3662.3|3656.3|3664.6|3658.6|3662.3|3656.3|7
1652834700000|2022-05-18 00:45:00|3662|3656|3659.3|3653.3|3662|3656|3657.8|3651.8|20
1652835000000|2022-05-18 00:50:00|3659|3653|3658|3652|3659.5|3653.5|3657|3651|31
1652835300000|2022-05-18 00:55:00|3657.8|3651.8|3655.3|3649.3|3658|3652|3655|3649|46
1652835600000|2022-05-18 01:00:00|3655.8|3649.8|3660.8|3654.8|3662.8|3656.8|3655.8|3649.8|97
1652835900000|2022-05-18 01:05:00|3661|3655|3666.8|3660.8|3666.8|3660.8|3656.8|3650.8|52
1652836200000|2022-05-18 01:10:00|3666.4|3660.4|3665.3|3659.3|3666.4|3660.4|3662.5|3656.5|29
1652836500000|2022-05-18 01:15:00|3665.5|3659.5|3666.5|3660.5|3668.3|3662.3|3664.8|3658.8|89
1652836800000|2022-05-18 01:20:00|3666.8|3660.8|3664.5|3658.5|3666.8|3660.8|3664|3658|18
1652837100000|2022-05-18 01:25:00|3664.3|3658.3|3664.5|3658.5|3666|3660|3663.5|3657.5|60
1652837400000|2022-05-18 01:30:00|3664.3|3658.3|3659|3653|3664.3|3658.3|3657.5|3651.5|128
1652837700000|2022-05-18 01:35:00|3658.8|3652.8|3658.3|3652.3|3659.3|3653.3|3658|3652|19
1652838000000|2022-05-18 01:40:00|3658.5|3652.5|3659|3653|3661.3|3655.3|3657.8|3651.8|83
1652838300000|2022-05-18 01:45:00|3659.3|3653.3|3657.8|3651.8|3660.8|3654.8|3657.5|3651.5|112
1652838600000|2022-05-18 01:50:00|3657.5|3651.5|3657|3651|3659.3|3653.3|3655.8|3649.8|47
1652838900000|2022-05-18 01:55:00|3656.3|3650.3|3659|3653|3659|3653|3656.3|3650.3|78
1652839200000|2022-05-18 02:00:00|3658.8|3652.8|3656.5|3650.5|3661.3|3655.3|3655.8|3649.8|64
1652839500000|2022-05-18 02:05:00|3656.8|3650.8|3654.3|3648.3|3657.3|3651.3|3654|3648|41
1652839800000|2022-05-18 02:10:00|3654.5|3648.5|3655|3649|3656.5|3650.5|3654.3|3648.3|14
1652840100000|2022-05-18 02:15:00|3655.3|3649.3|3656.5|3650.5|3656.8|3650.8|3655.3|3649.3|27
1652840400000|2022-05-18 02:20:00|3656.8|3650.8|3657.3|3651.3|3657.5|3651.5|3656.5|3650.5|12
1652840700000|2022-05-18 02:25:00|3657.5|3651.5|3657|3651|3657.5|3651.5|3656.5|3650.5|18
1652841000000|2022-05-18 02:30:00|3656.8|3650.8|3647.5|3641.5|3657.3|3651.3|3646.3|3640.3|92
1652841300000|2022-05-18 02:35:00|3647.8|3641.8|3648|3642|3649.3|3643.3|3647|3641|52
1652841600000|2022-05-18 02:40:00|3647.8|3641.8|3649.3|3643.3|3651|3645|3647.3|3641.3|76
1652841900000|2022-05-18 02:45:00|3649|3643|3648.8|3642.8|3651|3645|3647.5|3641.5|166
1652842200000|2022-05-18 02:50:00|3648.5|3642.5|3646.8|3640.8|3649.8|3643.8|3646.5|3640.5|149
1652842500000|2022-05-18 02:55:00|3647.8|3641.8|3646|3640|3647.8|3641.8|3645.3|3639.3|77
1652842800000|2022-05-18 03:00:00|3645.5|3639.5|3644.8|3638.8|3646.5|3640.5|3641.8|3635.8|110
1652843100000|2022-05-18 03:05:00|3644.5|3638.5|3641.8|3635.8|3645|3639|3641.5|3635.5|37
1652843400000|2022-05-18 03:10:00|3641.5|3635.5|3637.3|3631.3|3642.8|3636.8|3636|3630|26
1652843700000|2022-05-18 03:15:00|3637|3631|3631.5|3625.5|3637|3631|3631.3|3625.3|28
1652844000000|2022-05-18 03:20:00|3631.3|3625.3|3631.8|3625.8|3632.8|3626.8|3630.8|3624.8|27
1652844300000|2022-05-18 03:25:00|3632.3|3626.3|3632.3|3626.3|3633|3627|3630.8|3624.8|131
1652844600000|2022-05-18 03:30:00|3632.5|3626.5|3632.3|3626.3|3633.5|3627.5|3631.8|3625.8|19
1652844900000|2022-05-18 03:35:00|3632|3626|3632.3|3626.3|3632.8|3626.8|3631.3|3625.3|24
1652845200000|2022-05-18 03:40:00|3632.5|3626.5|3632.3|3626.3|3633|3627|3631.5|3625.5|24
1652845500000|2022-05-18 03:45:00|3632|3626|3633.3|3627.3|3633.3|3627.3|3631.8|3625.8|7
1652845800000|2022-05-18 03:50:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652846100000|2022-05-18 03:55:00|3635|3629|3637|3631|3638|3632|3635|3629|24
1652846400000|2022-05-18 04:00:00|3636.8|3630.8|3638|3632|3638.5|3632.5|3635.5|3629.5|31
1652846700000|2022-05-18 04:05:00|3637.8|3631.8|3637.3|3631.3|3638|3632|3637|3631|24
1652847000000|2022-05-18 04:10:00|3636.3|3630.3|3636.5|3630.5|3637.5|3631.5|3636|3630|11
1652847300000|2022-05-18 04:15:00|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.3|3629.3|10
1652847600000|2022-05-18 04:20:00|3635.5|3629.5|3636|3630|3637.5|3631.5|3634.3|3628.3|24
1652847900000|2022-05-18 04:25:00|3635.8|3629.8|3634.8|3628.8|3635.8|3629.8|3634.5|3628.5|9
1652848200000|2022-05-18 04:30:00|3633.5|3627.5|3632.5|3626.5|3634|3628|3632.3|3626.3|22
1652848500000|2022-05-18 04:35:00|3632.3|3626.3|3634|3628|3634|3628|3631.5|3625.5|10
1652848800000|2022-05-18 04:40:00|3633.8|3627.8|3633.5|3627.5|3635|3629|3633|3627|13
1652849100000|2022-05-18 04:45:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652849400000|2022-05-18 04:50:00|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1652849700000|2022-05-18 04:55:00|3633.3|3627.3|3636|3630|3636|3630|3633.3|3627.3|11
1652850000000|2022-05-18 05:00:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3634|3628|27
1652850300000|2022-05-18 05:05:00|3635.8|3629.8|3639.8|3633.8|3640|3634|3634.8|3628.8|28
1652850600000|2022-05-18 05:10:00|3639.5|3633.5|3641|3635|3641|3635|3639.5|3633.5|8
1652850900000|2022-05-18 05:15:00|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.5|3634.5|23
1652851200000|2022-05-18 05:20:00|3641|3635|3640.8|3634.8|3641|3635|3639.8|3633.8|20
1652851500000|2022-05-18 05:25:00|3640.5|3634.5|3647.8|3641.8|3649|3643|3640.5|3634.5|34
1652851800000|2022-05-18 05:30:00|3648|3642|3647|3641|3654.6|3648.6|3644.6|3638.6|202
1652852100000|2022-05-18 05:35:00|3646.8|3640.8|3639|3633|3647.5|3641.5|3639|3633|45
1652852400000|2022-05-18 05:40:00|3640.3|3634.3|3639|3633|3641.5|3635.5|3638.8|3632.8|25
1652852700000|2022-05-18 05:45:00|3639.5|3633.5|3642.8|3636.8|3643|3637|3639.3|3633.3|115
1652853000000|2022-05-18 05:50:00|3642.5|3636.5|3644.8|3638.8|3647|3641|3641.8|3635.8|90
1652853300000|2022-05-18 05:55:00|3645|3639|3646|3640|3646|3640|3641.5|3635.5|90
1652853600000|2022-05-18 06:00:00|3645.8|3639.8|3649|3643|3649.5|3643.5|3642.8|3636.8|109
1652853900000|2022-05-18 06:05:00|3649.5|3643.5|3651|3645|3654.8|3648.8|3649.5|3643.5|103
1652854200000|2022-05-18 06:10:00|3649.8|3643.8|3652|3646|3654.8|3648.8|3649.8|3643.8|144
1652854500000|2022-05-18 06:15:00|3652.3|3646.3|3655.8|3649.8|3656|3650|3650|3644|94
1652854800000|2022-05-18 06:20:00|3656|3650|3649|3643|3659.8|3653.8|3648.8|3642.8|85
1652855100000|2022-05-18 06:25:00|3648.8|3642.8|3651.8|3645.8|3652|3646|3647.5|3641.5|25
1652855400000|2022-05-18 06:30:00|3652|3646|3644.5|3638.5|3652|3646|3644.5|3638.5|22
1652855700000|2022-05-18 06:35:00|3644.3|3638.3|3642.3|3636.3|3645|3639|3641|3635|122
1652856000000|2022-05-18 06:40:00|3642.5|3636.5|3639.3|3633.3|3644|3638|3638.8|3632.8|172
1652856300000|2022-05-18 06:45:00|3639.8|3633.8|3640.6|3634.6|3643|3637|3638.8|3632.8|133
1652856600000|2022-05-18 06:50:00|3640.5|3634.5|3644.8|3638.8|3645.8|3639.8|3639.3|3633.3|98
1652856900000|2022-05-18 06:55:00|3645.8|3639.8|3632.3|3626.3|3646.4|3640.4|3632.3|3626.3|151
1652857200000|2022-05-18 07:00:00|3631.9|3625.9|3631.1|3625.1|3636|3630|3626.6|3620.6|111
1652857500000|2022-05-18 07:05:00|3629.9|3623.9|3620.1|3614.1|3631.6|3625.6|3619.6|3613.6|107
1652857800000|2022-05-18 07:10:00|3621.1|3615.1|3616.4|3610.4|3621.6|3615.6|3610.6|3604.6|57
1652858100000|2022-05-18 07:15:00|3618.1|3612.1|3619.4|3613.4|3619.6|3613.6|3617.6|3611.6|31
1652858400000|2022-05-18 07:20:00|3619.1|3613.1|3613.6|3607.6|3619.6|3613.6|3611.4|3605.4|85
1652858700000|2022-05-18 07:25:00|3613.4|3607.4|3604.9|3598.9|3613.4|3607.4|3604.4|3598.4|63
1652859000000|2022-05-18 07:30:00|3604.6|3598.6|3610.9|3604.9|3611.1|3605.1|3604.1|3598.1|63
1652859300000|2022-05-18 07:35:00|3611.1|3605.1|3608.6|3602.6|3612.9|3606.9|3604.9|3598.9|44
1652859600000|2022-05-18 07:40:00|3608.9|3602.9|3610.6|3604.6|3611.4|3605.4|3607.6|3601.6|33
1652859900000|2022-05-18 07:45:00|3609.6|3603.6|3611.9|3605.9|3612.9|3606.9|3608.6|3602.6|37
1652860200000|2022-05-18 07:50:00|3611.6|3605.6|3615.1|3609.1|3615.6|3609.6|3611.6|3605.6|21
1652860500000|2022-05-18 07:55:00|3615.4|3609.4|3622.6|3616.6|3623.4|3617.4|3615.4|3609.4|37
1652860800000|2022-05-18 08:00:00|3623.1|3617.1|3635.6|3629.6|3636.9|3630.9|3622.9|3616.9|115
1652861100000|2022-05-18 08:05:00|3635.9|3629.9|3640.6|3634.6|3640.6|3634.6|3634.6|3628.6|50
1652861400000|2022-05-18 08:10:00|3640.9|3634.9|3646.1|3640.1|3649.4|3643.4|3640.6|3634.6|112
1652861700000|2022-05-18 08:15:00|3645.4|3639.4|3641.4|3635.4|3646.6|3640.6|3640.1|3634.1|37
1652862000000|2022-05-18 08:20:00|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3639.4|3633.4|48
1652862300000|2022-05-18 08:25:00|3641.1|3635.1|3635.9|3629.9|3641.1|3635.1|3634.4|3628.4|55
1652862600000|2022-05-18 08:30:00|3636.6|3630.6|3639.4|3633.4|3641.1|3635.1|3635.4|3629.4|66
1652862900000|2022-05-18 08:35:00|3639.9|3633.9|3630.4|3624.4|3641.6|3635.6|3630.4|3624.4|97
1652863200000|2022-05-18 08:40:00|3630.1|3624.1|3627.1|3621.1|3632.4|3626.4|3624.4|3618.4|162
1652863500000|2022-05-18 08:45:00|3626.9|3620.9|3625.1|3619.1|3628.4|3622.4|3622.9|3616.9|135
1652863800000|2022-05-18 08:50:00|3626.4|3620.4|3626.1|3620.1|3630.1|3624.1|3624.6|3618.6|70
1652864100000|2022-05-18 08:55:00|3625.9|3619.9|3623.6|3617.6|3626.4|3620.4|3622.6|3616.6|46
1652864400000|2022-05-18 09:00:00|3624.1|3618.1|3624.9|3618.9|3625.6|3619.6|3622.6|3616.6|58
1652864700000|2022-05-18 09:05:00|3624.6|3618.6|3631.6|3625.6|3633.4|3627.4|3624.6|3618.6|89
1652865000000|2022-05-18 09:10:00|3630.6|3624.6|3635.9|3629.9|3636.1|3630.1|3630.4|3624.4|66
1652865300000|2022-05-18 09:15:00|3636.1|3630.1|3636.4|3630.4|3639.6|3633.6|3635.6|3629.6|33
1652865600000|2022-05-18 09:20:00|3637.6|3631.6|3644.4|3638.4|3644.6|3638.6|3637.6|3631.6|40
1652865900000|2022-05-18 09:25:00|3643.9|3637.9|3642.1|3636.1|3644.9|3638.9|3641.6|3635.6|53
1652866200000|2022-05-18 09:30:00|3641.9|3635.9|3642.6|3636.6|3643.4|3637.4|3639.5|3633.5|27
1652866500000|2022-05-18 09:35:00|3642.9|3636.9|3641.9|3635.9|3643.1|3637.1|3640.9|3634.9|41
1652866800000|2022-05-18 09:40:00|3642.4|3636.4|3642.6|3636.6|3642.9|3636.9|3641.9|3635.9|27
1652867100000|2022-05-18 09:45:00|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|28
1652867400000|2022-05-18 09:50:00|3642.6|3636.6|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|5
1652867700000|2022-05-18 09:55:00|3641.6|3635.6|3644.9|3638.9|3644.9|3638.9|3641.1|3635.1|51
1652868000000|2022-05-18 10:00:00|3645.1|3639.1|3651.4|3645.4|3652.1|3646.1|3645.1|3639.1|55
1652868300000|2022-05-18 10:05:00|3651.6|3645.6|3651.6|3645.6|3653.1|3647.1|3650.4|3644.4|35
1652868600000|2022-05-18 10:10:00|3651.4|3645.4|3648.4|3642.4|3651.9|3645.9|3647.4|3641.4|25
1652868900000|2022-05-18 10:15:00|3648.1|3642.1|3651.4|3645.4|3651.9|3645.9|3645.6|3639.6|28
1652869200000|2022-05-18 10:20:00|3651.1|3645.1|3647.6|3641.6|3651.9|3645.9|3646.9|3640.9|51
1652869500000|2022-05-18 10:25:00|3647.9|3641.9|3649.1|3643.1|3650.9|3644.9|3647.9|3641.9|44
1652869800000|2022-05-18 10:30:00|3649.6|3643.6|3648.1|3642.1|3649.9|3643.9|3647.6|3641.6|30
1652870100000|2022-05-18 10:35:00|3647.9|3641.9|3643.9|3637.9|3648.1|3642.1|3643.1|3637.1|21
1652870400000|2022-05-18 10:40:00|3644.1|3638.1|3641.6|3635.6|3644.4|3638.4|3640.6|3634.6|24
1652870700000|2022-05-18 10:45:00|3641.4|3635.4|3643.1|3637.1|3643.1|3637.1|3639.9|3633.9|18
1652871000000|2022-05-18 10:50:00|3643.6|3637.6|3645.1|3639.1|3645.1|3639.1|3642.9|3636.9|21
1652871300000|2022-05-18 10:55:00|3644.4|3638.4|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|4
1652871600000|2022-05-18 11:00:00|3643.9|3637.9|3642.4|3636.4|3646.9|3640.9|3641.6|3635.6|28
1652871900000|2022-05-18 11:05:00|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3636.8|3630.8|39
1652872200000|2022-05-18 11:10:00|3641.4|3635.4|3639.1|3633.1|3641.4|3635.4|3638.9|3632.9|19
1652872500000|2022-05-18 11:15:00|3639.6|3633.6|3635.4|3629.4|3640.4|3634.4|3634.1|3628.1|52
1652872800000|2022-05-18 11:20:00|3635.1|3629.1|3638.9|3632.9|3639.6|3633.6|3634.6|3628.6|26
1652873100000|2022-05-18 11:25:00|3639.1|3633.1|3636.6|3630.6|3639.4|3633.4|3636.6|3630.6|31
1652873400000|2022-05-18 11:30:00|3636.9|3630.9|3635.9|3629.9|3637.4|3631.4|3635.1|3629.1|42
1652873700000|2022-05-18 11:35:00|3635.1|3629.1|3628.9|3622.9|3635.6|3629.6|3628.9|3622.9|52
1652874000000|2022-05-18 11:40:00|3629.4|3623.4|3631.9|3625.9|3631.9|3625.9|3627.9|3621.9|36
1652874300000|2022-05-18 11:45:00|3631.6|3625.6|3633.9|3627.9|3634.1|3628.1|3631.6|3625.6|20
1652874600000|2022-05-18 11:50:00|3634.1|3628.1|3640.6|3634.6|3641.1|3635.1|3632.6|3626.6|82
1652874900000|2022-05-18 11:55:00|3639.6|3633.6|3634.9|3628.9|3639.6|3633.6|3630.6|3624.6|88
1652875200000|2022-05-18 12:00:00|3635.1|3629.1|3639.1|3633.1|3639.9|3633.9|3633.4|3627.4|51
1652875500000|2022-05-18 12:05:00|3639.4|3633.4|3640.9|3634.9|3640.9|3634.9|3637.9|3631.9|36
1652875800000|2022-05-18 12:10:00|3641.1|3635.1|3642.1|3636.1|3642.9|3636.9|3640.6|3634.6|58
1652876100000|2022-05-18 12:15:00|3641.3|3635.3|3640.4|3634.4|3642.6|3636.6|3639.9|3633.9|48
1652876400000|2022-05-18 12:20:00|3640.1|3634.1|3646.9|3640.9|3646.9|3640.9|3640.1|3634.1|23
1652876700000|2022-05-18 12:25:00|3646.6|3640.6|3646.1|3640.1|3647.1|3641.1|3645.4|3639.4|17
1652877000000|2022-05-18 12:30:00|3645.9|3639.9|3641.9|3635.9|3645.9|3639.9|3640.4|3634.4|49
1652877300000|2022-05-18 12:35:00|3640.9|3634.9|3641.9|3635.9|3642.1|3636.1|3639.9|3633.9|25
1652877600000|2022-05-18 12:40:00|3642.1|3636.1|3640.4|3634.4|3642.1|3636.1|3639.4|3633.4|34
1652877900000|2022-05-18 12:45:00|3641.4|3635.4|3638.1|3632.1|3641.4|3635.4|3636.1|3630.1|62
1652878200000|2022-05-18 12:50:00|3638.6|3632.6|3639.1|3633.1|3639.4|3633.4|3637.9|3631.9|19
1652878500000|2022-05-18 12:55:00|3639.4|3633.4|3641.1|3635.1|3645.6|3639.6|3639.1|3633.1|40
1652878800000|2022-05-18 13:00:00|3641.4|3635.4|3639|3633|3645.5|3639.5|3635.4|3629.4|290
1652879100000|2022-05-18 13:05:00|3639.1|3633.1|3639.4|3633.4|3640.9|3634.9|3637.1|3631.1|74
1652879400000|2022-05-18 13:10:00|3639.1|3633.1|3639.9|3633.9|3642.9|3636.9|3638.6|3632.6|58
1652879700000|2022-05-18 13:15:00|3639.6|3633.6|3630.1|3624.1|3639.9|3633.9|3629.1|3623.1|61
1652880000000|2022-05-18 13:20:00|3629.9|3623.9|3624.9|3618.9|3631.4|3625.4|3624.6|3618.6|79
1652880300000|2022-05-18 13:25:00|3624.1|3618.1|3625.1|3619.1|3630.4|3624.4|3623.9|3617.9|109
1652880600000|2022-05-18 13:30:00|3625.4|3619.4|3633.9|3627.9|3634.9|3628.9|3624.4|3618.4|127
1652880900000|2022-05-18 13:35:00|3633.6|3627.6|3630.4|3624.4|3634.9|3628.9|3629.9|3623.9|115
1652881200000|2022-05-18 13:40:00|3630.1|3624.1|3634.6|3628.6|3635.6|3629.6|3626.4|3620.4|108
1652881500000|2022-05-18 13:45:00|3634.9|3628.9|3633.9|3627.9|3637.9|3631.9|3632.4|3626.4|79
1652881800000|2022-05-18 13:50:00|3633.6|3627.6|3631.9|3625.9|3633.6|3627.6|3631.6|3625.6|63
1652882100000|2022-05-18 13:55:00|3631.4|3625.4|3622.6|3616.6|3632.6|3626.6|3621.1|3615.1|76
1652882400000|2022-05-18 14:00:00|3622.9|3616.9|3633.1|3627.1|3635.9|3629.9|3622.9|3616.9|94
1652882700000|2022-05-18 14:05:00|3634.1|3628.1|3631.4|3625.4|3635.4|3629.4|3628.9|3622.9|108
1652883000000|2022-05-18 14:10:00|3631.6|3625.6|3632.9|3626.9|3635.1|3629.1|3629.4|3623.4|65
1652883300000|2022-05-18 14:15:00|3633.1|3627.1|3629.1|3623.1|3635.4|3629.4|3627.9|3621.9|103
1652883600000|2022-05-18 14:20:00|3628.4|3622.4|3627.9|3621.9|3629.9|3623.9|3624.4|3618.4|180
1652883900000|2022-05-18 14:25:00|3628.1|3622.1|3631.4|3625.4|3631.6|3625.6|3625.9|3619.9|81
1652884200000|2022-05-18 14:30:00|3631.6|3625.6|3633.6|3627.6|3633.6|3627.6|3628.6|3622.6|103
1652884500000|2022-05-18 14:35:00|3633.9|3627.9|3632.6|3626.6|3634.1|3628.1|3626.9|3620.9|86
1652884800000|2022-05-18 14:40:00|3632.9|3626.9|3617.5|3611.5|3633.4|3627.4|3617.5|3611.5|155
1652885100000|2022-05-18 14:45:00|3617.6|3611.6|3620.1|3614.1|3620.1|3614.1|3611|3605|209
1652885400000|2022-05-18 14:50:00|3620.9|3614.9|3625.6|3619.6|3626.1|3620.1|3617.9|3611.9|81
1652885700000|2022-05-18 14:55:00|3626.4|3620.4|3625.1|3619.1|3629.4|3623.4|3616.5|3610.5|114
1652886000000|2022-05-18 15:00:00|3624.9|3618.9|3618.6|3612.6|3624.9|3618.9|3615.4|3609.4|58
1652886300000|2022-05-18 15:05:00|3618.1|3612.1|3608.6|3602.6|3618.6|3612.6|3606.9|3600.9|91
1652886600000|2022-05-18 15:10:00|3607.6|3601.6|3603.9|3597.9|3609.6|3603.6|3603.6|3597.6|104
1652886900000|2022-05-18 15:15:00|3604.1|3598.1|3604.4|3598.4|3606.1|3600.1|3603.6|3597.6|77
1652887200000|2022-05-18 15:20:00|3604.6|3598.6|3605.1|3599.1|3606.6|3600.6|3603.6|3597.6|75
1652887500000|2022-05-18 15:25:00|3604.9|3598.9|3605.6|3599.6|3608.9|3602.9|3603.6|3597.6|81
1652887800000|2022-05-18 15:30:00|3605.4|3599.4|3607.9|3601.9|3612.9|3606.9|3605.1|3599.1|105
1652888100000|2022-05-18 15:35:00|3607.6|3601.6|3609.9|3603.9|3609.9|3603.9|3606.4|3600.4|65
1652888400000|2022-05-18 15:40:00|3609|3603|3610.9|3604.9|3612.1|3606.1|3608.6|3602.6|50
1652888700000|2022-05-18 15:45:00|3611.4|3605.4|3616.4|3610.4|3616.6|3610.6|3611.4|3605.4|93
1652889000000|2022-05-18 15:50:00|3616.6|3610.6|3611.1|3605.1|3617.9|3611.9|3610.6|3604.6|70
1652889300000|2022-05-18 15:55:00|3610.9|3604.9|3604.6|3598.6|3610.9|3604.9|3604.1|3598.1|60
1652889600000|2022-05-18 16:00:00|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3603.9|3597.9|8
1652889900000|2022-05-18 16:05:00|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.4|3597.4|12
1652890200000|2022-05-18 16:10:00|3602.6|3596.6|3602.1|3596.1|3603.4|3597.4|3599.4|3593.4|111
1652890500000|2022-05-18 16:15:00|3601.9|3595.9|3603.9|3597.9|3604.4|3598.4|3601.6|3595.6|126
1652890800000|2022-05-18 16:20:00|3604.1|3598.1|3599.6|3593.6|3604.1|3598.1|3598.9|3592.9|79
1652891100000|2022-05-18 16:25:00|3599.1|3593.1|3595.9|3589.9|3601.4|3595.4|3595.9|3589.9|65
1652891400000|2022-05-18 16:30:00|3596.1|3590.1|3590.8|3584.8|3596.9|3590.9|3582.6|3576.6|214
1652891700000|2022-05-18 16:35:00|3590.6|3584.6|3592.1|3586.1|3592.9|3586.9|3590.5|3584.5|73
1652892000000|2022-05-18 16:40:00|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3589.6|3583.6|48
1652892300000|2022-05-18 16:45:00|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3590.6|3584.6|42
1652892600000|2022-05-18 16:50:00|3592.4|3586.4|3590.1|3584.1|3592.4|3586.4|3590.1|3584.1|43
1652892900000|2022-05-18 16:55:00|3590.4|3584.4|3591.9|3585.9|3591.9|3585.9|3589.9|3583.9|103
1652918400000|2022-05-19 00:00:00|3594.9|3588.9|3585.6|3579.6|3596|3590|3585.6|3579.6|30
1652918700000|2022-05-19 00:05:00|3585.4|3579.4|3587.3|3581.3|3587.3|3581.3|3583.9|3577.9|9
1652919000000|2022-05-19 00:10:00|3587|3581|3587|3581|3587|3581|3586.8|3580.8|3
1652919300000|2022-05-19 00:15:00|3586.8|3580.8|3593|3587|3594|3588|3586.5|3580.5|19
1652919600000|2022-05-19 00:20:00|3592.8|3586.8|3593|3587|3593|3587|3591.8|3585.8|5
1652919900000|2022-05-19 00:25:00|3592.8|3586.8|3590.3|3584.3|3593|3587|3589|3583|22
1652920200000|2022-05-19 00:30:00|3590.5|3584.5|3589.8|3583.8|3591.8|3585.8|3588|3582|24
1652920500000|2022-05-19 00:35:00|3589.5|3583.5|3594.3|3588.3|3595.1|3589.1|3589.3|3583.3|22
1652920800000|2022-05-19 00:40:00|3594.5|3588.5|3597.3|3591.3|3597.5|3591.5|3593.5|3587.5|12
1652921100000|2022-05-19 00:45:00|3596|3590|3599.3|3593.3|3599.3|3593.3|3596|3590|27
1652921400000|2022-05-19 00:50:00|3599|3593|3595.5|3589.5|3599|3593|3594.3|3588.3|51
1652921700000|2022-05-19 00:55:00|3595|3589|3596.3|3590.3|3596.3|3590.3|3594.5|3588.5|14
1652922000000|2022-05-19 01:00:00|3596.5|3590.5|3599.6|3593.6|3601.4|3595.4|3594.8|3588.8|329
1652922300000|2022-05-19 01:05:00|3599.9|3593.9|3603.8|3597.8|3606.8|3600.8|3597.1|3591.1|152
1652922600000|2022-05-19 01:10:00|3603.5|3597.5|3608.3|3602.3|3608.5|3602.5|3602|3596|85
1652922900000|2022-05-19 01:15:00|3608|3602|3608.5|3602.5|3608.8|3602.8|3605.8|3599.8|42
1652923200000|2022-05-19 01:20:00|3608.8|3602.8|3607.8|3601.8|3612.3|3606.3|3607.8|3601.8|71
1652923500000|2022-05-19 01:25:00|3607.5|3601.5|3599.5|3593.5|3607.5|3601.5|3599|3593|122
1652923800000|2022-05-19 01:30:00|3599.3|3593.3|3603.8|3597.8|3604.3|3598.3|3597.8|3591.8|158
1652924100000|2022-05-19 01:35:00|3604|3598|3605|3599|3608.5|3602.5|3602|3596|148
1652924400000|2022-05-19 01:40:00|3605.3|3599.3|3600.5|3594.5|3605.8|3599.8|3600.3|3594.3|71
1652924700000|2022-05-19 01:45:00|3598.6|3592.6|3601.8|3595.8|3603.4|3597.4|3598.6|3592.6|218
1652925000000|2022-05-19 01:50:00|3602|3596|3608.5|3602.5|3609.8|3603.8|3599.3|3593.3|193
1652925300000|2022-05-19 01:55:00|3608.3|3602.3|3606.8|3600.8|3609.5|3603.5|3604.3|3598.3|100
1652925600000|2022-05-19 02:00:00|3606.5|3600.5|3602|3596|3606.5|3600.5|3599.8|3593.8|208
1652925900000|2022-05-19 02:05:00|3602.3|3596.3|3598|3592|3607.3|3601.3|3596.3|3590.3|262
1652926200000|2022-05-19 02:10:00|3597.8|3591.8|3596|3590|3597.8|3591.8|3595|3589|58
1652926500000|2022-05-19 02:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595|3589|11
1652926800000|2022-05-19 02:20:00|3595.3|3589.3|3587.8|3581.8|3595.3|3589.3|3586.5|3580.5|30
1652927100000|2022-05-19 02:25:00|3587.5|3581.5|3586.5|3580.5|3591.3|3585.3|3582.6|3576.6|69
1652927400000|2022-05-19 02:30:00|3586.8|3580.8|3591.5|3585.5|3591.8|3585.8|3586.8|3580.8|70
1652927700000|2022-05-19 02:35:00|3591.8|3585.8|3594.5|3588.5|3594.8|3588.8|3590.5|3584.5|50
1652928000000|2022-05-19 02:40:00|3594.3|3588.3|3598.5|3592.5|3598.5|3592.5|3592.3|3586.3|70
1652928300000|2022-05-19 02:45:00|3597.8|3591.8|3598|3592|3599.5|3593.5|3597.3|3591.3|41
1652928600000|2022-05-19 02:50:00|3597.3|3591.3|3599.8|3593.8|3602.8|3596.8|3597|3591|38
1652928900000|2022-05-19 02:55:00|3600|3594|3601|3595|3602.5|3596.5|3598.8|3592.8|37
1652929200000|2022-05-19 03:00:00|3601.3|3595.3|3601.8|3595.8|3602.5|3596.5|3601|3595|12
1652929500000|2022-05-19 03:05:00|3602|3596|3601.3|3595.3|3602.5|3596.5|3597.3|3591.3|41
1652929800000|2022-05-19 03:10:00|3601|3595|3599.5|3593.5|3601|3595|3598.3|3592.3|18
1652930100000|2022-05-19 03:15:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3598.5|3592.5|26
1652930400000|2022-05-19 03:20:00|3599.3|3593.3|3601.5|3595.5|3601.5|3595.5|3599.3|3593.3|36
1652930700000|2022-05-19 03:25:00|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3599.8|3593.8|39
1652931000000|2022-05-19 03:30:00|3600|3594|3601|3595|3601.5|3595.5|3598.8|3592.8|38
1652931300000|2022-05-19 03:35:00|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.3|3594.3|17
1652931600000|2022-05-19 03:40:00|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|14
1652931900000|2022-05-19 03:45:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601|3595|10
1652932500000|2022-05-19 03:55:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|4
1652932800000|2022-05-19 04:00:00|3601.8|3595.8|3601.8|3595.8|3602.3|3596.3|3601|3595|14
1652933100000|2022-05-19 04:05:00|3602|3596|3600.4|3594.4|3602.8|3596.8|3600.4|3594.4|10
1652933400000|2022-05-19 04:10:00|3600.6|3594.6|3595.8|3589.8|3600.6|3594.6|3595.3|3589.3|37
1652933700000|2022-05-19 04:15:00|3596|3590|3596.8|3590.8|3597|3591|3595|3589|35
1652934000000|2022-05-19 04:20:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596|3590|4
1652934300000|2022-05-19 04:25:00|3596.5|3590.5|3593|3587|3598|3592|3593|3587|15
1652934600000|2022-05-19 04:30:00|3592.8|3586.8|3593|3587|3593.3|3587.3|3588.6|3582.6|25
1652934900000|2022-05-19 04:35:00|3592.8|3586.8|3592.5|3586.5|3594.8|3588.8|3591.5|3585.5|27
1652935200000|2022-05-19 04:40:00|3592.8|3586.8|3593.5|3587.5|3594.5|3588.5|3592.5|3586.5|27
1652935500000|2022-05-19 04:45:00|3593|3587|3595.5|3589.5|3596.3|3590.3|3593|3587|29
1652935800000|2022-05-19 04:50:00|3595.3|3589.3|3593|3587|3595.8|3589.8|3591.5|3585.5|23
1652936100000|2022-05-19 04:55:00|3592.8|3586.8|3593.3|3587.3|3593.5|3587.5|3592|3586|26
1652936400000|2022-05-19 05:00:00|3593.5|3587.5|3592.8|3586.8|3595.8|3589.8|3591.3|3585.3|30
1652936700000|2022-05-19 05:05:00|3593|3587|3593.3|3587.3|3596.8|3590.8|3593|3587|29
1652937000000|2022-05-19 05:10:00|3593|3587|3591.8|3585.8|3593.8|3587.8|3591.8|3585.8|22
1652937300000|2022-05-19 05:15:00|3591.5|3585.5|3595.8|3589.8|3595.8|3589.8|3591.5|3585.5|14
1652937600000|2022-05-19 05:20:00|3595.5|3589.5|3592.3|3586.3|3595.5|3589.5|3591.3|3585.3|37
1652937900000|2022-05-19 05:25:00|3592|3586|3599.3|3593.3|3600.8|3594.8|3592|3586|43
1652938200000|2022-05-19 05:30:00|3599|3593|3595|3589|3599|3593|3591.8|3585.8|155
1652938500000|2022-05-19 05:35:00|3595.3|3589.3|3587.3|3581.3|3595.3|3589.3|3587|3581|75
1652938800000|2022-05-19 05:40:00|3587|3581|3580.5|3574.5|3587|3581|3580.5|3574.5|49
1652939100000|2022-05-19 05:45:00|3580.3|3574.3|3581.3|3575.3|3582.8|3576.8|3577.5|3571.5|80
1652939400000|2022-05-19 05:50:00|3580.8|3574.8|3580.3|3574.3|3581.5|3575.5|3579.5|3573.5|37
1652939700000|2022-05-19 05:55:00|3580.5|3574.5|3583.3|3577.3|3585.5|3579.5|3580.5|3574.5|59
1652940000000|2022-05-19 06:00:00|3583.8|3577.8|3583.3|3577.3|3586|3580|3582.8|3576.8|68
1652940300000|2022-05-19 06:05:00|3583|3577|3582.8|3576.8|3584.5|3578.5|3581|3575|53
1652940600000|2022-05-19 06:10:00|3583|3577|3586.3|3580.3|3587.8|3581.8|3583|3577|48
1652940900000|2022-05-19 06:15:00|3586.5|3580.5|3586.3|3580.3|3587.5|3581.5|3585|3579|19
1652941200000|2022-05-19 06:20:00|3586|3580|3586|3580|3586|3580|3583.3|3577.3|59
1652941500000|2022-05-19 06:25:00|3585.8|3579.8|3582.5|3576.5|3592.6|3586.6|3582.5|3576.5|39
1652941800000|2022-05-19 06:30:00|3582.3|3576.3|3584.5|3578.5|3585.5|3579.5|3582.3|3576.3|20
1652942100000|2022-05-19 06:35:00|3584.3|3578.3|3585.5|3579.5|3585.8|3579.8|3584|3578|15
1652942400000|2022-05-19 06:40:00|3585.3|3579.3|3585.5|3579.5|3587.3|3581.3|3585|3579|29
1652942700000|2022-05-19 06:45:00|3585.3|3579.3|3571.3|3565.3|3585.8|3579.8|3570.8|3564.8|60
1652943000000|2022-05-19 06:50:00|3571.5|3565.5|3579.5|3573.5|3579.8|3573.8|3567.5|3561.5|81
1652943300000|2022-05-19 06:55:00|3580.5|3574.5|3599.3|3593.3|3599.3|3593.3|3580.1|3574.1|112
1652943600000|2022-05-19 07:00:00|3602|3596|3589.6|3583.6|3602.3|3596.3|3586.5|3580.5|69
1652943900000|2022-05-19 07:05:00|3589.4|3583.4|3599.6|3593.6|3599.6|3593.6|3586.1|3580.1|71
1652944200000|2022-05-19 07:10:00|3599.9|3593.9|3602.8|3596.8|3602.9|3596.9|3593.4|3587.4|56
1652944500000|2022-05-19 07:15:00|3603.6|3597.6|3600.4|3594.4|3604.6|3598.6|3597.6|3591.6|54
1652944800000|2022-05-19 07:20:00|3600.1|3594.1|3599.6|3593.6|3601.1|3595.1|3599.1|3593.1|74
1652945100000|2022-05-19 07:25:00|3599.4|3593.4|3594.9|3588.9|3600.1|3594.1|3590.4|3584.4|53
1652945400000|2022-05-19 07:30:00|3595.1|3589.1|3596.1|3590.1|3596.4|3590.4|3591.9|3585.9|68
1652945700000|2022-05-19 07:35:00|3596.6|3590.6|3605.6|3599.6|3607.4|3601.4|3596.6|3590.6|45
1652946000000|2022-05-19 07:40:00|3605.4|3599.4|3606.6|3600.6|3607.4|3601.4|3605.1|3599.1|26
1652946300000|2022-05-19 07:45:00|3607.9|3601.9|3628.6|3622.6|3634.9|3628.9|3607.9|3601.9|104
1652946600000|2022-05-19 07:50:00|3629.1|3623.1|3633.6|3627.6|3633.6|3627.6|3626.1|3620.1|91
1652946900000|2022-05-19 07:55:00|3633.4|3627.4|3653.9|3647.9|3666|3657|3632.9|3626.9|104
1652947200000|2022-05-19 08:00:00|3653.3|3647.3|3651.1|3645.1|3653.4|3647.4|3639.8|3633.8|142
1652947500000|2022-05-19 08:05:00|3651.6|3645.6|3640.1|3634.1|3651.6|3645.6|3639.9|3633.9|79
1652947800000|2022-05-19 08:10:00|3640.4|3634.4|3644.9|3638.9|3646.4|3640.4|3640.4|3634.4|61
1652948100000|2022-05-19 08:15:00|3644.6|3638.6|3638.4|3632.4|3645.1|3639.1|3638.1|3632.1|98
1652948400000|2022-05-19 08:20:00|3638.6|3632.6|3642.1|3636.1|3642.1|3636.1|3637.6|3631.6|49
1652948700000|2022-05-19 08:25:00|3641.1|3635.1|3646.1|3640.1|3646.1|3640.1|3641.1|3635.1|46
1652949000000|2022-05-19 08:30:00|3645.9|3639.9|3647.4|3641.4|3647.6|3641.6|3641.9|3635.9|60
1652949300000|2022-05-19 08:35:00|3647.6|3641.6|3640.9|3634.9|3648.1|3642.1|3636.9|3630.9|72
1652949600000|2022-05-19 08:40:00|3640.6|3634.6|3634.6|3628.6|3642.1|3636.1|3634.4|3628.4|64
1652949900000|2022-05-19 08:45:00|3634.4|3628.4|3640.9|3634.9|3640.9|3634.9|3632.4|3626.4|93
1652950200000|2022-05-19 08:50:00|3641.1|3635.1|3636.9|3630.9|3642.6|3636.6|3636.1|3630.1|71
1652950500000|2022-05-19 08:55:00|3636.6|3630.6|3635.6|3629.6|3636.9|3630.9|3635.4|3629.4|33
1652950800000|2022-05-19 09:00:00|3635.9|3629.9|3633.1|3627.1|3636.1|3630.1|3628.1|3622.1|52
1652951100000|2022-05-19 09:05:00|3632.4|3626.4|3635.6|3629.6|3635.6|3629.6|3631.1|3625.1|34
1652951400000|2022-05-19 09:10:00|3635.9|3629.9|3636.4|3630.4|3640.6|3634.6|3635.9|3629.9|46
1652951700000|2022-05-19 09:15:00|3636.1|3630.1|3638.6|3632.6|3638.9|3632.9|3632.9|3626.9|42
1652952000000|2022-05-19 09:20:00|3638.9|3632.9|3638.6|3632.6|3640.6|3634.6|3638.1|3632.1|33
1652952300000|2022-05-19 09:25:00|3638.9|3632.9|3636.9|3630.9|3639.6|3633.6|3636.4|3630.4|30
1652952600000|2022-05-19 09:30:00|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3634.9|3628.9|14
1652952900000|2022-05-19 09:35:00|3636.1|3630.1|3631.1|3625.1|3636.1|3630.1|3628.4|3622.4|57
1652953200000|2022-05-19 09:40:00|3631.4|3625.4|3635.4|3629.4|3635.9|3629.9|3631.4|3625.4|30
1652953500000|2022-05-19 09:45:00|3635.6|3629.6|3630.1|3624.1|3636.9|3630.9|3630.1|3624.1|51
1652953800000|2022-05-19 09:50:00|3629.9|3623.9|3631.4|3625.4|3631.4|3625.4|3629.6|3623.6|64
1652954100000|2022-05-19 09:55:00|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|20
1652954400000|2022-05-19 10:00:00|3631.4|3625.4|3630.4|3624.4|3633.4|3627.4|3629.4|3623.4|56
1652954700000|2022-05-19 10:05:00|3630.9|3624.9|3635.9|3629.9|3635.9|3629.9|3630.9|3624.9|60
1652955000000|2022-05-19 10:10:00|3635.1|3629.1|3633.9|3627.9|3635.4|3629.4|3632.4|3626.4|30
1652955300000|2022-05-19 10:15:00|3633.4|3627.4|3636.1|3630.1|3636.4|3630.4|3633.4|3627.4|29
1652955600000|2022-05-19 10:20:00|3636.6|3630.6|3639.9|3633.9|3641.1|3635.1|3636.1|3630.1|43
1652955900000|2022-05-19 10:25:00|3640.6|3634.6|3638.6|3632.6|3641.4|3635.4|3637.4|3631.4|39
1652956200000|2022-05-19 10:30:00|3638.1|3632.1|3637.4|3631.4|3639.1|3633.1|3636.1|3630.1|28
1652956500000|2022-05-19 10:35:00|3637.6|3631.6|3638.1|3632.1|3638.9|3632.9|3636.9|3630.9|21
1652956800000|2022-05-19 10:40:00|3637.9|3631.9|3641.9|3635.9|3641.9|3635.9|3637.4|3631.4|30
1652957100000|2022-05-19 10:45:00|3641.4|3635.4|3645.6|3639.6|3645.6|3639.6|3641.1|3635.1|16
1652957400000|2022-05-19 10:50:00|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3646.1|3640.1|37
1652957700000|2022-05-19 10:55:00|3647.6|3641.6|3647.9|3641.9|3648.1|3642.1|3640.4|3634.4|69
1652958000000|2022-05-19 11:00:00|3647.1|3641.1|3640.6|3634.6|3647.1|3641.1|3640.4|3634.4|41
1652958300000|2022-05-19 11:05:00|3640.4|3634.4|3640.1|3634.1|3640.9|3634.9|3639.1|3633.1|26
1652958600000|2022-05-19 11:10:00|3639.9|3633.9|3641.4|3635.4|3641.4|3635.4|3639.4|3633.4|29
1652958900000|2022-05-19 11:15:00|3641.1|3635.1|3641.4|3635.4|3641.6|3635.6|3640.9|3634.9|45
1652959200000|2022-05-19 11:20:00|3641.6|3635.6|3641.1|3635.1|3641.9|3635.9|3640.9|3634.9|36
1652959500000|2022-05-19 11:25:00|3641.4|3635.4|3650.4|3644.4|3650.4|3644.4|3640.1|3634.1|41
1652959800000|2022-05-19 11:30:00|3650.9|3644.9|3648.9|3642.9|3651.1|3645.1|3645.9|3639.9|54
1652960100000|2022-05-19 11:35:00|3649.1|3643.1|3649.4|3643.4|3650.4|3644.4|3647.6|3641.6|45
1652960400000|2022-05-19 11:40:00|3649.6|3643.6|3650.6|3644.6|3650.9|3644.9|3649.4|3643.4|13
1652960700000|2022-05-19 11:45:00|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3647.9|3641.9|42
1652961000000|2022-05-19 11:50:00|3650.4|3644.4|3642.1|3636.1|3650.4|3644.4|3639.4|3633.4|82
1652961300000|2022-05-19 11:55:00|3642.4|3636.4|3641.4|3635.4|3643.9|3637.9|3639.6|3633.6|61
1652961600000|2022-05-19 12:00:00|3641.6|3635.6|3642.1|3636.1|3642.6|3636.6|3638.6|3632.6|76
1652961900000|2022-05-19 12:05:00|3641.9|3635.9|3644.6|3638.6|3645.6|3639.6|3639.9|3633.9|31
1652962200000|2022-05-19 12:10:00|3644.4|3638.4|3644.1|3638.1|3644.9|3638.9|3641.6|3635.6|34
1652962500000|2022-05-19 12:15:00|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3640.4|3634.4|40
1652962800000|2022-05-19 12:20:00|3642.9|3636.9|3638.6|3632.6|3645.1|3639.1|3638.1|3632.1|48
1652963100000|2022-05-19 12:25:00|3638.9|3632.9|3641.9|3635.9|3645.4|3639.4|3638.9|3632.9|47
1652963400000|2022-05-19 12:30:00|3641.6|3635.6|3642.9|3636.9|3644.1|3638.1|3640.1|3634.1|64
1652963700000|2022-05-19 12:35:00|3643.4|3637.4|3645.9|3639.9|3646.4|3640.4|3643.4|3637.4|39
1652964000000|2022-05-19 12:40:00|3645.4|3639.4|3646.1|3640.1|3646.1|3640.1|3641.9|3635.9|37
1652964300000|2022-05-19 12:45:00|3645.6|3639.6|3646.9|3640.9|3648.6|3642.6|3644.4|3638.4|86
1652964600000|2022-05-19 12:50:00|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.1|3639.1|30
1652964900000|2022-05-19 12:55:00|3646.4|3640.4|3650.1|3644.1|3650.1|3644.1|3646.1|3640.1|33
1652965200000|2022-05-19 13:00:00|3650.4|3644.4|3649.1|3643.1|3650.6|3644.6|3644.6|3638.6|262
1652965500000|2022-05-19 13:05:00|3649.4|3643.4|3654.6|3648.6|3655.9|3649.9|3649.4|3643.4|295
1652965800000|2022-05-19 13:10:00|3654.9|3648.9|3659.9|3653.9|3669.3|3663.3|3654.6|3648.6|140
1652966100000|2022-05-19 13:15:00|3660.1|3654.1|3657.1|3651.1|3660.4|3654.4|3653.3|3647.3|136
1652966400000|2022-05-19 13:20:00|3656.9|3650.9|3662.9|3656.9|3663.9|3657.9|3656.9|3650.9|165
1652966700000|2022-05-19 13:25:00|3663.4|3657.4|3664.9|3658.9|3666.9|3660.9|3661.9|3655.9|141
1652967000000|2022-05-19 13:30:00|3665.4|3659.4|3674.1|3668.1|3679.9|3673.9|3665.1|3659.1|225
1652967300000|2022-05-19 13:35:00|3676.1|3670.1|3681.6|3675.6|3681.6|3675.6|3673.9|3667.9|139
1652967600000|2022-05-19 13:40:00|3681.9|3675.9|3688.9|3682.9|3693.6|3687.6|3680.6|3674.6|234
1652967900000|2022-05-19 13:45:00|3689.6|3683.6|3685.9|3679.9|3693.9|3687.9|3685.1|3679.1|220
1652968200000|2022-05-19 13:50:00|3685.6|3679.6|3685.4|3679.4|3686.1|3680.1|3678.9|3672.9|122
1652968500000|2022-05-19 13:55:00|3685.6|3679.6|3677.9|3671.9|3686.9|3680.9|3677.1|3671.1|77
1652968800000|2022-05-19 14:00:00|3678.1|3672.1|3684.6|3678.6|3687.4|3681.4|3677.1|3671.1|155
1652969100000|2022-05-19 14:05:00|3684.4|3678.4|3684.4|3678.4|3686.4|3680.4|3679.6|3673.6|164
1652969400000|2022-05-19 14:10:00|3684.1|3678.1|3692.9|3686.9|3696.6|3690.6|3682.6|3676.6|127
1652969700000|2022-05-19 14:15:00|3693.6|3687.6|3691.6|3685.6|3696.1|3690.1|3691.6|3685.6|92
1652970000000|2022-05-19 14:20:00|3691.9|3685.9|3685.1|3679.1|3694.4|3688.4|3682.1|3676.1|137
1652970300000|2022-05-19 14:25:00|3686.1|3680.1|3679.4|3673.4|3686.4|3680.4|3676.4|3670.4|218
1652970600000|2022-05-19 14:30:00|3679.9|3673.9|3677.6|3671.6|3682.9|3676.9|3673|3667|148
1652970900000|2022-05-19 14:35:00|3678.1|3672.1|3686.4|3680.4|3689.1|3683.1|3675.6|3669.6|110
1652971200000|2022-05-19 14:40:00|3686.1|3680.1|3690.4|3684.4|3692.9|3686.9|3682.9|3676.9|156
1652971500000|2022-05-19 14:45:00|3690.9|3684.9|3690.5|3684.5|3695.6|3689.6|3687.1|3681.1|143
1652971800000|2022-05-19 14:50:00|3690.8|3684.8|3707.6|3701.6|3707.6|3701.6|3690.8|3684.8|212
1652972100000|2022-05-19 14:55:00|3707.9|3701.9|3722.4|3716.4|3722.6|3716.6|3707.9|3701.9|223
1652972400000|2022-05-19 15:00:00|3722.6|3716.6|3715.9|3709.9|3722.9|3716.9|3705.5|3699.5|157
1652972700000|2022-05-19 15:05:00|3716.1|3710.1|3714.9|3708.9|3717.6|3711.6|3712.9|3706.9|72
1652973000000|2022-05-19 15:10:00|3715.1|3709.1|3711.9|3705.9|3717.9|3711.9|3708.4|3702.4|80
1652973300000|2022-05-19 15:15:00|3711.6|3705.6|3711.6|3705.6|3712.1|3706.1|3710.4|3704.4|70
1652973600000|2022-05-19 15:20:00|3711.4|3705.4|3710.4|3704.4|3712.1|3706.1|3706.6|3700.6|111
1652973900000|2022-05-19 15:25:00|3710.1|3704.1|3708.9|3702.9|3710.1|3704.1|3706.6|3700.6|77
1652974200000|2022-05-19 15:30:00|3708.6|3702.6|3711.6|3705.6|3711.9|3705.9|3708.6|3702.6|53
1652974500000|2022-05-19 15:35:00|3711.1|3705.1|3710.4|3704.4|3712.4|3706.4|3709.6|3703.6|34
1652974800000|2022-05-19 15:40:00|3710.1|3704.1|3726.1|3720.1|3726.6|3720.6|3710.1|3704.1|113
1652975100000|2022-05-19 15:45:00|3726.4|3720.4|3726.6|3720.6|3729.6|3723.6|3725.9|3719.9|120
1652975400000|2022-05-19 15:50:00|3726.9|3720.9|3718.9|3712.9|3730.6|3724.6|3718.9|3712.9|76
1652975700000|2022-05-19 15:55:00|3719.1|3713.1|3719.1|3713.1|3723.4|3717.4|3718.4|3712.4|81
1652976000000|2022-05-19 16:00:00|3719.4|3713.4|3721.1|3715.1|3722.6|3716.6|3718.1|3712.1|57
1652976300000|2022-05-19 16:05:00|3720.4|3714.4|3718.9|3712.9|3720.4|3714.4|3718.6|3712.6|9
1652976600000|2022-05-19 16:10:00|3719.1|3713.1|3720.4|3714.4|3720.6|3714.6|3718.6|3712.6|58
1652976900000|2022-05-19 16:15:00|3720.6|3714.6|3722.4|3716.4|3723.6|3717.6|3720.1|3714.1|62
1652977200000|2022-05-19 16:20:00|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3718.6|3712.6|75
1652977500000|2022-05-19 16:25:00|3720.6|3714.6|3722.9|3716.9|3722.9|3716.9|3719.4|3713.4|59
1652977800000|2022-05-19 16:30:00|3723.1|3717.1|3725.6|3719.6|3725.9|3719.9|3722.6|3716.6|50
1652978100000|2022-05-19 16:35:00|3725.9|3719.9|3724.1|3718.1|3725.9|3719.9|3722.9|3716.9|73
1652978400000|2022-05-19 16:40:00|3724.4|3718.4|3719.1|3713.1|3724.4|3718.4|3719.1|3713.1|93
1652978700000|2022-05-19 16:45:00|3718.9|3712.9|3719.9|3713.9|3721.4|3715.4|3716.6|3710.6|117
1652979000000|2022-05-19 16:50:00|3720.9|3714.9|3721.6|3715.6|3723.1|3717.1|3720.4|3714.4|139
1652979300000|2022-05-19 16:55:00|3721.4|3715.4|3721.5|3715.5|3722.8|3716.8|3720|3714|154
1653004800000|2022-05-20 00:00:00|3731.4|3725.4|3728.3|3722.3|3732.9|3726.9|3728.3|3722.3|18
1653005100000|2022-05-20 00:05:00|3728.5|3722.5|3730.3|3724.3|3730.3|3724.3|3728.3|3722.3|16
1653005400000|2022-05-20 00:10:00|3730.5|3724.5|3731|3725|3731.3|3725.3|3730.4|3724.4|32
1653005700000|2022-05-20 00:15:00|3731.3|3725.3|3735.4|3729.4|3736.6|3730.6|3731.3|3725.3|28
1653006000000|2022-05-20 00:20:00|3736.1|3730.1|3733.1|3727.1|3736.4|3730.4|3732.1|3726.1|35
1653006300000|2022-05-20 00:25:00|3733.3|3727.3|3733.8|3727.8|3733.8|3727.8|3731.1|3725.1|24
1653006600000|2022-05-20 00:30:00|3734|3728|3739|3733|3739.3|3733.3|3734|3728|41
1653006900000|2022-05-20 00:35:00|3738.8|3732.8|3738.3|3732.3|3738.8|3732.8|3734.5|3728.5|28
1653007200000|2022-05-20 00:40:00|3738.5|3732.5|3745.3|3739.3|3750.9|3744.9|3738.5|3732.5|55
1653007500000|2022-05-20 00:45:00|3745|3739|3739.8|3733.8|3747|3741|3739.8|3733.8|37
1653007800000|2022-05-20 00:50:00|3739.5|3733.5|3734.5|3728.5|3739.5|3733.5|3733.5|3727.5|58
1653008100000|2022-05-20 00:55:00|3734.8|3728.8|3730.9|3724.9|3735.8|3729.8|3730.6|3724.6|91
1653008400000|2022-05-20 01:00:00|3730.6|3724.6|3713.8|3707.8|3730.6|3724.6|3713.6|3707.6|285
1653008700000|2022-05-20 01:05:00|3714.5|3708.5|3709.8|3703.8|3714.5|3708.5|3709.3|3703.3|58
1653009000000|2022-05-20 01:10:00|3710|3704|3709.5|3703.5|3712.5|3706.5|3709.5|3703.5|54
1653009300000|2022-05-20 01:15:00|3709.8|3703.8|3711|3705|3713.3|3707.3|3705.3|3699.3|154
1653009600000|2022-05-20 01:20:00|3711.3|3705.3|3712|3706|3717.8|3711.8|3711.3|3705.3|28
1653009900000|2022-05-20 01:25:00|3712.3|3706.3|3710|3704|3718.5|3712.5|3706.8|3700.8|144
1653010200000|2022-05-20 01:30:00|3710.3|3704.3|3714.8|3708.8|3715.3|3709.3|3709.5|3703.5|219
1653010500000|2022-05-20 01:35:00|3715|3709|3719.3|3713.3|3724.8|3718.8|3715|3709|174
1653010800000|2022-05-20 01:40:00|3719.5|3713.5|3715.8|3709.8|3722|3716|3715.8|3709.8|66
1653011100000|2022-05-20 01:45:00|3716.5|3710.5|3713.8|3707.8|3718.3|3712.3|3713.8|3707.8|48
1653011400000|2022-05-20 01:50:00|3714.8|3708.8|3714|3708|3717.5|3711.5|3712.3|3706.3|69
1653011700000|2022-05-20 01:55:00|3714.3|3708.3|3713.8|3707.8|3715.3|3709.3|3713.5|3707.5|37
1653012000000|2022-05-20 02:00:00|3714|3708|3710.8|3704.8|3714.5|3708.5|3710.8|3704.8|40
1653012300000|2022-05-20 02:05:00|3711.6|3705.6|3711.5|3705.5|3713.5|3707.5|3711|3705|39
1653012600000|2022-05-20 02:10:00|3712.3|3706.3|3708.3|3702.3|3712.8|3706.8|3707.3|3701.3|53
1653012900000|2022-05-20 02:15:00|3709|3703|3711.5|3705.5|3715|3709|3709|3703|45
1653013200000|2022-05-20 02:20:00|3711.8|3705.8|3712.3|3706.3|3714.5|3708.5|3711.8|3705.8|60
1653013500000|2022-05-20 02:25:00|3712.5|3706.5|3713.8|3707.8|3714|3708|3711.8|3705.8|18
1653013800000|2022-05-20 02:30:00|3713.5|3707.5|3707.5|3701.5|3713.8|3707.8|3706.6|3700.6|68
1653014100000|2022-05-20 02:35:00|3707.8|3701.8|3707.5|3701.5|3708.5|3702.5|3706.8|3700.8|29
1653014400000|2022-05-20 02:40:00|3706.5|3700.5|3700.5|3694.5|3706.5|3700.5|3700.5|3694.5|28
1653014700000|2022-05-20 02:45:00|3701.3|3695.3|3695|3689|3701.3|3695.3|3694.8|3688.8|54
1653015000000|2022-05-20 02:50:00|3695.3|3689.3|3697|3691|3698|3692|3695.3|3689.3|57
1653015300000|2022-05-20 02:55:00|3697.3|3691.3|3696.3|3690.3|3697.8|3691.8|3696|3690|50
1653015600000|2022-05-20 03:00:00|3696.5|3690.5|3698|3692|3698|3692|3696.3|3690.3|24
1653015900000|2022-05-20 03:05:00|3698.3|3692.3|3703.8|3697.8|3703.8|3697.8|3698.3|3692.3|22
1653016200000|2022-05-20 03:10:00|3703.5|3697.5|3706.5|3700.5|3706.8|3700.8|3701|3695|9
1653016500000|2022-05-20 03:15:00|3707|3701|3712.5|3706.5|3714|3708|3705.8|3699.8|38
1653016800000|2022-05-20 03:20:00|3713.3|3707.3|3710|3704|3715.8|3709.8|3708.8|3702.8|185
1653017100000|2022-05-20 03:25:00|3710.3|3704.3|3712|3706|3714|3708|3709.8|3703.8|402
1653017400000|2022-05-20 03:30:00|3712.3|3706.3|3714|3708|3714|3708|3712.3|3706.3|11
1653017700000|2022-05-20 03:35:00|3714.3|3708.3|3716|3710|3716|3710|3714.3|3708.3|9
1653018000000|2022-05-20 03:40:00|3716.3|3710.3|3716|3710|3716.3|3710.3|3715.8|3709.8|6
1653018600000|2022-05-20 03:50:00|3716.3|3710.3|3716.8|3710.8|3717|3711|3716|3710|14
1653018900000|2022-05-20 03:55:00|3717|3711|3717.3|3711.3|3718|3712|3717|3711|15
1653019200000|2022-05-20 04:00:00|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3716.8|3710.8|12
1653019500000|2022-05-20 04:05:00|3717.5|3711.5|3717|3711|3717.5|3711.5|3716.3|3710.3|23
1653019800000|2022-05-20 04:10:00|3717.3|3711.3|3717|3711|3717.8|3711.8|3716.8|3710.8|11
1653020100000|2022-05-20 04:15:00|3717.3|3711.3|3717.5|3711.5|3717.5|3711.5|3717.3|3711.3|6
1653020400000|2022-05-20 04:20:00|3717.8|3711.8|3719|3713|3719.5|3713.5|3717.8|3711.8|7
1653020700000|2022-05-20 04:25:00|3718.8|3712.8|3728.8|3722.8|3728.8|3722.8|3718|3712|31
1653021000000|2022-05-20 04:30:00|3728.5|3722.5|3726.5|3720.5|3729.3|3723.3|3725.3|3719.3|28
1653021300000|2022-05-20 04:35:00|3726.8|3720.8|3726|3720|3727|3721|3725.5|3719.5|15
1653021600000|2022-05-20 04:40:00|3726.3|3720.3|3724.8|3718.8|3726.5|3720.5|3724|3718|44
1653021900000|2022-05-20 04:45:00|3724.5|3718.5|3724.3|3718.3|3726|3720|3724.3|3718.3|32
1653022200000|2022-05-20 04:50:00|3724.5|3718.5|3724.3|3718.3|3725|3719|3724|3718|21
1653022500000|2022-05-20 04:55:00|3724.5|3718.5|3722.5|3716.5|3724.8|3718.8|3719.8|3713.8|20
1653022800000|2022-05-20 05:00:00|3722.3|3716.3|3722.3|3716.3|3722.8|3716.8|3719.9|3713.9|42
1653023100000|2022-05-20 05:05:00|3722.5|3716.5|3722.3|3716.3|3725.8|3719.8|3719.5|3713.5|44
1653023400000|2022-05-20 05:10:00|3723.5|3717.5|3730.8|3724.8|3735|3729|3723|3717|94
1653023700000|2022-05-20 05:15:00|3731|3725|3731.8|3725.8|3735.3|3729.3|3729.8|3723.8|60
1653024000000|2022-05-20 05:20:00|3732|3726|3741.5|3735.5|3743.5|3737.5|3732|3726|67
1653024300000|2022-05-20 05:25:00|3741.8|3735.8|3736|3730|3742.8|3736.8|3735.5|3729.5|49
1653024600000|2022-05-20 05:30:00|3736.3|3730.3|3735.3|3729.3|3736.3|3730.3|3727|3721|161
1653024900000|2022-05-20 05:35:00|3735.5|3729.5|3731.3|3725.3|3735.8|3729.8|3730.8|3724.8|134
1653025200000|2022-05-20 05:40:00|3731.5|3725.5|3727|3721|3731.5|3725.5|3723.8|3717.8|249
1653025500000|2022-05-20 05:45:00|3725.3|3719.3|3720.5|3714.5|3728.8|3722.8|3719.3|3713.3|124
1653025800000|2022-05-20 05:50:00|3720.8|3714.8|3725.5|3719.5|3725.5|3719.5|3720.3|3714.3|78
1653026100000|2022-05-20 05:55:00|3725|3719|3717|3711|3725|3719|3716.3|3710.3|98
1653026400000|2022-05-20 06:00:00|3717.8|3711.8|3714.8|3708.8|3718.5|3712.5|3712.8|3706.8|99
1653026700000|2022-05-20 06:05:00|3715|3709|3723.8|3717.8|3724|3718|3713.8|3707.8|65
1653027000000|2022-05-20 06:10:00|3724|3718|3730.8|3724.8|3737.8|3731.8|3723.5|3717.5|92
1653027300000|2022-05-20 06:15:00|3730.5|3724.5|3729.8|3723.8|3736.6|3730.6|3728.6|3722.6|93
1653027600000|2022-05-20 06:20:00|3730|3724|3731|3725|3735.3|3729.3|3723.3|3717.3|111
1653027900000|2022-05-20 06:25:00|3731.3|3725.3|3734.5|3728.5|3736.5|3730.5|3730|3724|207
1653028200000|2022-05-20 06:30:00|3734.3|3728.3|3739.8|3733.8|3739.8|3733.8|3732.3|3726.3|167
1653028500000|2022-05-20 06:35:00|3739.5|3733.5|3737.5|3731.5|3739.8|3733.8|3731|3725|204
1653028800000|2022-05-20 06:40:00|3737|3731|3741.5|3735.5|3744|3738|3734.5|3728.5|194
1653029100000|2022-05-20 06:45:00|3741.8|3735.8|3737.8|3731.8|3743|3737|3737.8|3731.8|188
1653029400000|2022-05-20 06:50:00|3737.5|3731.5|3733.8|3727.8|3737.5|3731.5|3728.5|3722.5|64
1653029700000|2022-05-20 06:55:00|3733.6|3727.6|3738.9|3732.9|3738.9|3732.9|3732.1|3726.1|37
1653030000000|2022-05-20 07:00:00|3739.1|3733.1|3737.4|3731.4|3745.1|3739.1|3719.4|3713.4|138
1653030300000|2022-05-20 07:05:00|3736.9|3730.9|3750.3|3744.3|3764.8|3756.1|3734.6|3728.6|136
1653030600000|2022-05-20 07:10:00|3750.6|3744.6|3755.9|3749.9|3756.6|3750.6|3741.9|3735.9|70
1653030900000|2022-05-20 07:15:00|3756.1|3750.1|3745|3739|3757.6|3751.6|3738.9|3732.9|141
1653031200000|2022-05-20 07:20:00|3747.6|3741.6|3748.4|3742.4|3752.1|3746.1|3741.4|3735.4|100
1653031500000|2022-05-20 07:25:00|3748.6|3742.6|3740.4|3734.4|3749.6|3743.6|3739.4|3733.4|120
1653031800000|2022-05-20 07:30:00|3740.1|3734.1|3742.4|3736.4|3745.8|3739.8|3737.6|3731.6|49
1653032100000|2022-05-20 07:35:00|3742.1|3736.1|3733.6|3727.6|3742.1|3736.1|3731.6|3725.6|87
1653032400000|2022-05-20 07:40:00|3733.1|3727.1|3739.4|3733.4|3744.6|3738.6|3732.9|3726.9|58
1653032700000|2022-05-20 07:45:00|3740.4|3734.4|3745.9|3739.9|3748.1|3742.1|3740.4|3734.4|71
1653033000000|2022-05-20 07:50:00|3745.6|3739.6|3748.4|3742.4|3749.4|3743.4|3745.6|3739.6|67
1653033300000|2022-05-20 07:55:00|3748.6|3742.6|3739.9|3733.9|3748.6|3742.6|3733.6|3727.6|81
1653033600000|2022-05-20 08:00:00|3740.1|3734.1|3734.1|3728.1|3740.1|3734.1|3732.1|3726.1|102
1653033900000|2022-05-20 08:05:00|3734.4|3728.4|3737.9|3731.9|3737.9|3731.9|3732.6|3726.6|76
1653034200000|2022-05-20 08:10:00|3737.4|3731.4|3737.9|3731.9|3740.9|3734.9|3737.4|3731.4|50
1653034500000|2022-05-20 08:15:00|3737.6|3731.6|3744.4|3738.4|3746.9|3740.9|3733.1|3727.1|74
1653034800000|2022-05-20 08:20:00|3744.1|3738.1|3746.6|3740.6|3749.1|3743.1|3743.1|3737.1|74
1653035100000|2022-05-20 08:25:00|3747.4|3741.4|3749.9|3743.9|3749.9|3743.9|3745.4|3739.4|62
1653035400000|2022-05-20 08:30:00|3749.6|3743.6|3754.1|3748.1|3754.9|3748.9|3748.9|3742.9|78
1653035700000|2022-05-20 08:35:00|3754.4|3748.4|3753.6|3747.6|3755.9|3749.9|3751.6|3745.6|40
1653036000000|2022-05-20 08:40:00|3753.9|3747.9|3751.1|3745.1|3755.9|3749.9|3749.1|3743.1|44
1653036300000|2022-05-20 08:45:00|3750.9|3744.9|3748.9|3742.9|3751.1|3745.1|3748.4|3742.4|30
1653036600000|2022-05-20 08:50:00|3750.1|3744.1|3753.6|3747.6|3753.6|3747.6|3750.1|3744.1|13
1653036900000|2022-05-20 08:55:00|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|12
1653037200000|2022-05-20 09:00:00|3753.4|3747.4|3753.4|3747.4|3754.4|3748.4|3750.1|3744.1|41
1653037500000|2022-05-20 09:05:00|3753.9|3747.9|3751.9|3745.9|3755.6|3749.6|3751.9|3745.9|55
1653037800000|2022-05-20 09:10:00|3751.6|3745.6|3747.4|3741.4|3751.6|3745.6|3746.6|3740.6|48
1653038100000|2022-05-20 09:15:00|3748.6|3742.6|3755.4|3749.4|3755.4|3749.4|3747.4|3741.4|57
1653038400000|2022-05-20 09:20:00|3754.6|3748.6|3754.4|3748.4|3755.3|3749.3|3750.9|3744.9|70
1653038700000|2022-05-20 09:25:00|3754.6|3748.6|3754.9|3748.9|3755.4|3749.4|3753.6|3747.6|36
1653039000000|2022-05-20 09:30:00|3754.4|3748.4|3749.9|3743.9|3754.6|3748.6|3748.9|3742.9|48
1653039300000|2022-05-20 09:35:00|3749.4|3743.4|3748.6|3742.6|3749.6|3743.6|3746.9|3740.9|50
1653039600000|2022-05-20 09:40:00|3748.9|3742.9|3749.9|3743.9|3752.9|3746.9|3748.9|3742.9|40
1653039900000|2022-05-20 09:45:00|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3747.6|3741.6|17
1653040200000|2022-05-20 09:50:00|3750.9|3744.9|3747.4|3741.4|3753.1|3747.1|3746.4|3740.4|40
1653040500000|2022-05-20 09:55:00|3746.9|3740.9|3746.1|3740.1|3746.9|3740.9|3744.9|3738.9|17
1653040800000|2022-05-20 10:00:00|3746.4|3740.4|3745.4|3739.4|3746.4|3740.4|3745.1|3739.1|18
1653041100000|2022-05-20 10:05:00|3745.1|3739.1|3747.1|3741.1|3747.4|3741.4|3745.1|3739.1|8
1653041400000|2022-05-20 10:10:00|3746.4|3740.4|3746.1|3740.1|3747.1|3741.1|3743.1|3737.1|34
1653041700000|2022-05-20 10:15:00|3745.9|3739.9|3745.9|3739.9|3747.1|3741.1|3744.1|3738.1|46
1653042000000|2022-05-20 10:20:00|3746.1|3740.1|3745.6|3739.6|3747.4|3741.4|3744.9|3738.9|24
1653042300000|2022-05-20 10:25:00|3745.9|3739.9|3745.1|3739.1|3746.9|3740.9|3744.4|3738.4|21
1653042600000|2022-05-20 10:30:00|3745.4|3739.4|3745.9|3739.9|3746.1|3740.1|3744.6|3738.6|32
1653042900000|2022-05-20 10:35:00|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|11
1653043200000|2022-05-20 10:40:00|3745.9|3739.9|3738.9|3732.9|3746.6|3740.6|3738.4|3732.4|42
1653043500000|2022-05-20 10:45:00|3738.6|3732.6|3743.4|3737.4|3743.6|3737.6|3737.9|3731.9|23
1653043800000|2022-05-20 10:50:00|3743.6|3737.6|3746.1|3740.1|3746.6|3740.6|3743.6|3737.6|33
1653044100000|2022-05-20 10:55:00|3746.4|3740.4|3741.4|3735.4|3746.4|3740.4|3741.1|3735.1|28
1653044400000|2022-05-20 11:00:00|3742.1|3736.1|3737.6|3731.6|3742.6|3736.6|3736.9|3730.9|75
1653044700000|2022-05-20 11:05:00|3738.1|3732.1|3733.1|3727.1|3738.4|3732.4|3733.1|3727.1|54
1653045000000|2022-05-20 11:10:00|3734.1|3728.1|3734.1|3728.1|3735.1|3729.1|3731.6|3725.6|57
1653045300000|2022-05-20 11:15:00|3734.9|3728.9|3733.1|3727.1|3738.6|3732.6|3733.1|3727.1|32
1653045600000|2022-05-20 11:20:00|3732.9|3726.9|3736.1|3730.1|3738.4|3732.4|3731.9|3725.9|22
1653045900000|2022-05-20 11:25:00|3735.6|3729.6|3739.6|3733.6|3740.4|3734.4|3734.4|3728.4|62
1653046200000|2022-05-20 11:30:00|3739.4|3733.4|3740.1|3734.1|3742.4|3736.4|3739|3733|69
1653046500000|2022-05-20 11:35:00|3740.6|3734.6|3742.4|3736.4|3742.4|3736.4|3739.4|3733.4|36
1653046800000|2022-05-20 11:40:00|3742.1|3736.1|3739.3|3733.3|3744.4|3738.4|3738.8|3732.8|50
1653047100000|2022-05-20 11:45:00|3739.5|3733.5|3741.9|3735.9|3742.9|3736.9|3739.5|3733.5|38
1653047400000|2022-05-20 11:50:00|3742.1|3736.1|3744.6|3738.6|3746.6|3740.6|3741.9|3735.9|88
1653047700000|2022-05-20 11:55:00|3743.9|3737.9|3741.6|3735.6|3746.4|3740.4|3741.4|3735.4|69
1653048000000|2022-05-20 12:00:00|3740.9|3734.9|3742.1|3736.1|3745.4|3739.4|3739.4|3733.4|66
1653048300000|2022-05-20 12:05:00|3742.6|3736.6|3746.1|3740.1|3746.1|3740.1|3742.1|3736.1|40
1653048600000|2022-05-20 12:10:00|3746.4|3740.4|3741.9|3735.9|3746.6|3740.6|3741.9|3735.9|39
1653048900000|2022-05-20 12:15:00|3741.6|3735.6|3743.6|3737.6|3745.6|3739.6|3741.1|3735.1|47
1653049200000|2022-05-20 12:20:00|3743.9|3737.9|3742.1|3736.1|3745.6|3739.6|3741.4|3735.4|47
1653049500000|2022-05-20 12:25:00|3742.4|3736.4|3739.9|3733.9|3744.6|3738.6|3739.6|3733.6|42
1653049800000|2022-05-20 12:30:00|3740.1|3734.1|3737.4|3731.4|3740.1|3734.1|3735.6|3729.6|45
1653050100000|2022-05-20 12:35:00|3737.6|3731.6|3741.6|3735.6|3742.6|3736.6|3737.4|3731.4|46
1653050400000|2022-05-20 12:40:00|3741.4|3735.4|3738.4|3732.4|3741.9|3735.9|3737.4|3731.4|84
1653050700000|2022-05-20 12:45:00|3738.1|3732.1|3738.9|3732.9|3739.6|3733.6|3737.1|3731.1|30
1653051000000|2022-05-20 12:50:00|3739.6|3733.6|3735.9|3729.9|3741.6|3735.6|3735.6|3729.6|42
1653051300000|2022-05-20 12:55:00|3735.6|3729.6|3738.9|3732.9|3740.1|3734.1|3733.6|3727.6|69
1653051600000|2022-05-20 13:00:00|3738.6|3732.6|3739.6|3733.6|3746.1|3740.1|3737.1|3731.1|251
1653051900000|2022-05-20 13:05:00|3739.9|3733.9|3739.9|3733.9|3742.9|3736.9|3737.1|3731.1|87
1653052200000|2022-05-20 13:10:00|3739.6|3733.6|3726.6|3720.6|3741.4|3735.4|3725.9|3719.9|122
1653052500000|2022-05-20 13:15:00|3726.9|3720.9|3723.9|3717.9|3730.4|3724.4|3722.4|3716.4|107
1653052800000|2022-05-20 13:20:00|3723.6|3717.6|3728.4|3722.4|3729.4|3723.4|3721.6|3715.6|100
1653053100000|2022-05-20 13:25:00|3728.1|3722.1|3734.9|3728.9|3735.6|3729.6|3727.9|3721.9|132
1653053400000|2022-05-20 13:30:00|3736.6|3730.6|3734.9|3728.9|3737.9|3731.9|3731.4|3725.4|142
1653053700000|2022-05-20 13:35:00|3734.6|3728.6|3742.9|3736.9|3742.9|3736.9|3729.9|3723.9|118
1653054000000|2022-05-20 13:40:00|3742.4|3736.4|3742.6|3736.6|3746.9|3740.9|3741.6|3735.6|81
1653054300000|2022-05-20 13:45:00|3742.9|3736.9|3738.4|3732.4|3742.9|3736.9|3738.1|3732.1|78
1653054600000|2022-05-20 13:50:00|3738.1|3732.1|3745.6|3739.6|3745.6|3739.6|3736.4|3730.4|107
1653054900000|2022-05-20 13:55:00|3745.9|3739.9|3753.9|3747.9|3753.9|3747.9|3744.4|3738.4|129
1653055200000|2022-05-20 14:00:00|3753.6|3747.6|3747.4|3741.4|3756.4|3750.4|3745.9|3739.9|94
1653055500000|2022-05-20 14:05:00|3747.1|3741.1|3735.9|3729.9|3747.9|3741.9|3733.4|3727.4|113
1653055800000|2022-05-20 14:10:00|3736.1|3730.1|3731.5|3725.5|3737.1|3731.1|3726.1|3720.1|154
1653056100000|2022-05-20 14:15:00|3732.1|3726.1|3736.6|3730.6|3739.6|3733.6|3732.1|3726.1|68
1653056400000|2022-05-20 14:20:00|3736.4|3730.4|3732.6|3726.6|3738.1|3732.1|3731.4|3725.4|77
1653056700000|2022-05-20 14:25:00|3733.6|3727.6|3727.9|3721.9|3736.4|3730.4|3726.9|3720.9|132
1653057000000|2022-05-20 14:30:00|3727.6|3721.6|3729.4|3723.4|3729.9|3723.9|3720.1|3714.1|156
1653057300000|2022-05-20 14:35:00|3729.6|3723.6|3737.4|3731.4|3738.9|3732.9|3728.9|3722.9|142
1653057600000|2022-05-20 14:40:00|3737.6|3731.6|3729.1|3723.1|3737.6|3731.6|3727.1|3721.1|103
1653057900000|2022-05-20 14:45:00|3729.4|3723.4|3715.1|3709.1|3731.4|3725.4|3714.1|3708.1|97
1653058200000|2022-05-20 14:50:00|3715.6|3709.6|3710.3|3704.3|3721.4|3715.4|3707.5|3701.5|163
1653058500000|2022-05-20 14:55:00|3710.4|3704.4|3712.4|3706.4|3714.6|3708.6|3707.4|3701.4|140
1653058800000|2022-05-20 15:00:00|3712.6|3706.6|3713.1|3707.1|3716.9|3710.9|3711.1|3705.1|110
1653059100000|2022-05-20 15:05:00|3712.9|3706.9|3722.4|3716.4|3727.4|3721.4|3712.4|3706.4|118
1653059400000|2022-05-20 15:10:00|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3716.6|3710.6|122
1653059700000|2022-05-20 15:15:00|3720.9|3714.9|3719.1|3713.1|3720.9|3714.9|3712.6|3706.6|118
1653060000000|2022-05-20 15:20:00|3719.4|3713.4|3709.9|3703.9|3720.1|3714.1|3709.6|3703.6|88
1653060300000|2022-05-20 15:25:00|3710.1|3704.1|3710.9|3704.9|3713.6|3707.6|3708.9|3702.9|89
1653060600000|2022-05-20 15:30:00|3711.1|3705.1|3711.4|3705.4|3714.1|3708.1|3710.4|3704.4|110
1653060900000|2022-05-20 15:35:00|3710.9|3704.9|3710.9|3704.9|3711.6|3705.6|3707.9|3701.9|69
1653061200000|2022-05-20 15:40:00|3711.1|3705.1|3721.6|3715.6|3722.4|3716.4|3709.9|3703.9|137
1653061500000|2022-05-20 15:45:00|3721.9|3715.9|3715.4|3709.4|3721.9|3715.9|3714.9|3708.9|86
1653061800000|2022-05-20 15:50:00|3715.1|3709.1|3713.6|3707.6|3716.4|3710.4|3712.9|3706.9|55
1653062100000|2022-05-20 15:55:00|3713.4|3707.4|3708.4|3702.4|3713.6|3707.6|3708.1|3702.1|60
1653062400000|2022-05-20 16:00:00|3708.1|3702.1|3700.9|3694.9|3708.1|3702.1|3699.4|3693.4|145
1653062700000|2022-05-20 16:05:00|3701.1|3695.1|3698.4|3692.4|3703.4|3697.4|3698.4|3692.4|122
1653063000000|2022-05-20 16:10:00|3698.6|3692.6|3698.6|3692.6|3701.4|3695.4|3697.6|3691.6|153
1653063300000|2022-05-20 16:15:00|3698.9|3692.9|3695.9|3689.9|3699.1|3693.1|3695.4|3689.4|68
1653063600000|2022-05-20 16:20:00|3695.4|3689.4|3690.6|3684.6|3695.4|3689.4|3687.6|3681.6|115
1653063900000|2022-05-20 16:25:00|3690.4|3684.4|3688.4|3682.4|3691.1|3685.1|3687.1|3681.1|182
1653064200000|2022-05-20 16:30:00|3688.6|3682.6|3694.6|3688.6|3695.6|3689.6|3688.4|3682.4|99
1653064500000|2022-05-20 16:35:00|3694.1|3688.1|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|54
1653064800000|2022-05-20 16:40:00|3695.1|3689.1|3689.1|3683.1|3695.1|3689.1|3689.1|3683.1|47
1653065100000|2022-05-20 16:45:00|3688.9|3682.9|3687.4|3681.4|3689.9|3683.9|3681.4|3675.4|123
1653065400000|2022-05-20 16:50:00|3687.1|3681.1|3692.9|3686.9|3695.3|3689.3|3687.1|3681.1|91
1653065700000|2022-05-20 16:55:00|3693.1|3687.1|3693.1|3687.1|3696.3|3690.3|3690.8|3684.8|134
1653264000000|2022-05-23 00:00:00|3716|3697.3|3707.1|3701.1|3716|3702|3705.6|3697.3|20
1653264300000|2022-05-23 00:05:00|3706.9|3700.9|3712.5|3706.5|3712.5|3706.5|3706.4|3700.4|24
1653264600000|2022-05-23 00:10:00|3713.1|3707.1|3715.8|3709.8|3717.5|3711.5|3713.1|3707.1|26
1653264900000|2022-05-23 00:15:00|3715.5|3709.5|3715.8|3709.8|3716.8|3710.8|3714.8|3708.8|15
1653265200000|2022-05-23 00:20:00|3714.8|3708.8|3717.8|3711.8|3720|3714|3714.8|3708.8|46
1653265500000|2022-05-23 00:25:00|3717.5|3711.5|3719.3|3713.3|3719.3|3713.3|3716.5|3710.5|17
1653265800000|2022-05-23 00:30:00|3719|3713|3719.8|3713.8|3719.8|3713.8|3717.3|3711.3|10
1653266100000|2022-05-23 00:35:00|3720|3714|3719|3713|3720|3714|3718.3|3712.3|28
1653266400000|2022-05-23 00:40:00|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.3|3712.3|7
1653266700000|2022-05-23 00:45:00|3719|3713|3720.3|3714.3|3720.8|3714.8|3719|3713|19
1653267000000|2022-05-23 00:50:00|3720.5|3714.5|3723.8|3717.8|3725|3719|3720.3|3714.3|30
1653267300000|2022-05-23 00:55:00|3723.5|3717.5|3722.5|3716.5|3723.5|3717.5|3717.8|3711.8|45
1653267600000|2022-05-23 01:00:00|3722.8|3716.8|3723.3|3717.3|3726.9|3720.9|3721.3|3715.3|128
1653267900000|2022-05-23 01:05:00|3723.5|3717.5|3718.5|3712.5|3725.8|3719.8|3718|3712|75
1653268200000|2022-05-23 01:10:00|3718.8|3712.8|3717.5|3711.5|3722.3|3716.3|3715.8|3709.8|93
1653268500000|2022-05-23 01:15:00|3717.8|3711.8|3718.1|3712.1|3719.9|3713.9|3712.8|3706.8|126
1653268800000|2022-05-23 01:20:00|3718.4|3712.4|3710.5|3704.5|3719.1|3713.1|3710|3704|47
1653269100000|2022-05-23 01:25:00|3710.8|3704.8|3712.8|3706.8|3714.5|3708.5|3709|3703|95
1653269400000|2022-05-23 01:30:00|3712.5|3706.5|3709.8|3703.8|3712.8|3706.8|3709.5|3703.5|41
1653269700000|2022-05-23 01:35:00|3709.5|3703.5|3706|3700|3709.5|3703.5|3704.3|3698.3|75
1653270000000|2022-05-23 01:40:00|3705.8|3699.8|3704.8|3698.8|3706|3700|3704.3|3698.3|27
1653270300000|2022-05-23 01:45:00|3704.5|3698.5|3709.5|3703.5|3710.5|3704.5|3704.3|3698.3|40
1653270600000|2022-05-23 01:50:00|3709.3|3703.3|3704|3698|3710.8|3704.8|3704|3698|39
1653270900000|2022-05-23 01:55:00|3703.8|3697.8|3699|3693|3703.8|3697.8|3693.8|3687.8|74
1653271200000|2022-05-23 02:00:00|3698.8|3692.8|3701.3|3695.3|3704.5|3698.5|3698.8|3692.8|129
1653271500000|2022-05-23 02:05:00|3701.5|3695.5|3701.5|3695.5|3703.5|3697.5|3700.3|3694.3|87
1653271800000|2022-05-23 02:10:00|3701.8|3695.8|3706.8|3700.8|3707.1|3701.1|3701.5|3695.5|165
1653272100000|2022-05-23 02:15:00|3707|3701|3709|3703|3710.5|3704.5|3707|3701|134
1653272400000|2022-05-23 02:20:00|3709.3|3703.3|3714.3|3708.3|3716.3|3710.3|3708.8|3702.8|204
1653272700000|2022-05-23 02:25:00|3714.5|3708.5|3713.5|3707.5|3716.3|3710.3|3711.8|3705.8|79
1653273000000|2022-05-23 02:30:00|3712.5|3706.5|3713.5|3707.5|3715.9|3709.9|3711.8|3705.8|125
1653273300000|2022-05-23 02:35:00|3713.8|3707.8|3713.8|3707.8|3717.8|3711.8|3712.5|3706.5|103
1653273600000|2022-05-23 02:40:00|3713.5|3707.5|3712.5|3706.5|3714.8|3708.8|3711.3|3705.3|46
1653273900000|2022-05-23 02:45:00|3712.3|3706.3|3712.3|3706.3|3713.3|3707.3|3711.8|3705.8|22
1653274200000|2022-05-23 02:50:00|3712|3706|3713|3707|3713|3707|3710.3|3704.3|30
1653274500000|2022-05-23 02:55:00|3712.8|3706.8|3719|3713|3719.3|3713.3|3712.8|3706.8|28
1653274800000|2022-05-23 03:00:00|3719.5|3713.5|3722|3716|3722.5|3716.5|3719.5|3713.5|32
1653275100000|2022-05-23 03:05:00|3722.3|3716.3|3721.8|3715.8|3724.3|3718.3|3720.5|3714.5|52
1653275400000|2022-05-23 03:10:00|3722|3716|3721.8|3715.8|3722.3|3716.3|3720.8|3714.8|17
1653275700000|2022-05-23 03:15:00|3721.5|3715.5|3720.8|3714.8|3722.3|3716.3|3719|3713|38
1653276000000|2022-05-23 03:20:00|3721|3715|3721|3715|3721.3|3715.3|3719.8|3713.8|33
1653276300000|2022-05-23 03:25:00|3720.8|3714.8|3726.3|3720.3|3726.5|3720.5|3717.3|3711.3|33
1653276600000|2022-05-23 03:30:00|3726.5|3720.5|3726.3|3720.3|3726.8|3720.8|3724.3|3718.3|60
1653276900000|2022-05-23 03:35:00|3726|3720|3726|3720|3726|3720|3725|3719|20
1653277200000|2022-05-23 03:40:00|3725.8|3719.8|3731.5|3725.5|3731.5|3725.5|3725.8|3719.8|19
1653277500000|2022-05-23 03:45:00|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.5|3724.5|10
1653277800000|2022-05-23 03:50:00|3730.5|3724.5|3730.5|3724.5|3732|3726|3726.8|3720.8|21
1653278100000|2022-05-23 03:55:00|3730.3|3724.3|3732|3726|3732.3|3726.3|3727.5|3721.5|17
1653278400000|2022-05-23 04:00:00|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653278700000|2022-05-23 04:05:00|3732|3726|3732.8|3726.8|3733.3|3727.3|3732|3726|4
1653279000000|2022-05-23 04:10:00|3731.6|3725.6|3731|3725|3731.6|3725.6|3728.5|3722.5|16
1653279300000|2022-05-23 04:15:00|3730.8|3724.8|3731|3725|3731|3725|3730.5|3724.5|14
1653279600000|2022-05-23 04:20:00|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3728.3|3722.3|18
1653279900000|2022-05-23 04:25:00|3730.8|3724.8|3731.5|3725.5|3731.5|3725.5|3730.8|3724.8|6
1653280200000|2022-05-23 04:30:00|3731.8|3725.8|3732.5|3726.5|3733.5|3727.5|3731.8|3725.8|7
1653280500000|2022-05-23 04:35:00|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731|3725|6
1653280800000|2022-05-23 04:40:00|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3730.8|3724.8|7
1653281100000|2022-05-23 04:45:00|3731.8|3725.8|3734.8|3728.8|3735|3729|3731.8|3725.8|13
1653281400000|2022-05-23 04:50:00|3735|3729|3729.8|3723.8|3735.3|3729.3|3729.8|3723.8|28
1653281700000|2022-05-23 04:55:00|3729.5|3723.5|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|5
1653282000000|2022-05-23 05:00:00|3729.3|3723.3|3729.3|3723.3|3729.5|3723.5|3728.5|3722.5|8
1653282300000|2022-05-23 05:05:00|3729|3723|3731.5|3725.5|3731.5|3725.5|3729|3723|12
1653282600000|2022-05-23 05:10:00|3731.3|3725.3|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|4
1653282900000|2022-05-23 05:15:00|3729.8|3723.8|3729.8|3723.8|3730.5|3724.5|3729.3|3723.3|15
1653283500000|2022-05-23 05:25:00|3729.5|3723.5|3734.5|3728.5|3736.9|3730.9|3729.5|3723.5|29
1653283800000|2022-05-23 05:30:00|3734.3|3728.3|3729|3723|3735|3729|3729|3723|102
1653284100000|2022-05-23 05:35:00|3728.5|3722.5|3725.3|3719.3|3729.8|3723.8|3723.8|3717.8|124
1653284400000|2022-05-23 05:40:00|3725.8|3719.8|3721.8|3715.8|3727.5|3721.5|3719.5|3713.5|165
1653284700000|2022-05-23 05:45:00|3721.5|3715.5|3732.8|3726.8|3733.8|3727.8|3721.5|3715.5|75
1653285000000|2022-05-23 05:50:00|3733|3727|3731|3725|3733.8|3727.8|3729.3|3723.3|43
1653285300000|2022-05-23 05:55:00|3731.3|3725.3|3728.3|3722.3|3736.8|3730.8|3728.3|3722.3|88
1653285600000|2022-05-23 06:00:00|3727.3|3721.3|3730.3|3724.3|3731.8|3725.8|3726.8|3720.8|27
1653285900000|2022-05-23 06:05:00|3730.5|3724.5|3735.3|3729.3|3735.3|3729.3|3727.3|3721.3|64
1653286200000|2022-05-23 06:10:00|3735|3729|3735.8|3729.8|3738.8|3732.8|3734|3728|68
1653286500000|2022-05-23 06:15:00|3735.3|3729.3|3736.8|3730.8|3738|3732|3732.8|3726.8|85
1653286800000|2022-05-23 06:20:00|3737.5|3731.5|3735.3|3729.3|3738|3732|3735|3729|116
1653287100000|2022-05-23 06:25:00|3735|3729|3731|3725|3735.8|3729.8|3729.8|3723.8|119
1653287400000|2022-05-23 06:30:00|3731.3|3725.3|3731.5|3725.5|3732.9|3726.9|3730.8|3724.8|36
1653287700000|2022-05-23 06:35:00|3731|3725|3744.5|3738.5|3745.3|3739.3|3731|3725|100
1653288000000|2022-05-23 06:40:00|3745|3739|3747.5|3741.5|3749.3|3743.3|3745|3739|47
1653288300000|2022-05-23 06:45:00|3747.8|3741.8|3738|3732|3750|3744|3738|3732|43
1653288600000|2022-05-23 06:50:00|3737.5|3731.5|3737.3|3731.3|3738.5|3732.5|3736.3|3730.3|22
1653288900000|2022-05-23 06:55:00|3737.4|3731.4|3739.1|3733.1|3739.6|3733.6|3736.6|3730.6|30
1653289200000|2022-05-23 07:00:00|3738.9|3732.9|3731.6|3725.6|3739.1|3733.1|3728.5|3722.5|54
1653289500000|2022-05-23 07:05:00|3731.4|3725.4|3744.4|3738.4|3744.4|3738.4|3731.1|3725.1|78
1653289800000|2022-05-23 07:10:00|3744.6|3738.6|3743.4|3737.4|3744.9|3738.9|3738.4|3732.4|55
1653290100000|2022-05-23 07:15:00|3743.6|3737.6|3741.9|3735.9|3745.4|3739.4|3741.6|3735.6|33
1653290400000|2022-05-23 07:20:00|3741.6|3735.6|3739.1|3733.1|3745.4|3739.4|3738.9|3732.9|62
1653290700000|2022-05-23 07:25:00|3739.4|3733.4|3738.4|3732.4|3740.4|3734.4|3734.6|3728.6|68
1653291000000|2022-05-23 07:30:00|3738.6|3732.6|3738.4|3732.4|3739.4|3733.4|3737.9|3731.9|22
1653291300000|2022-05-23 07:35:00|3738.1|3732.1|3730.9|3724.9|3738.1|3732.1|3730.6|3724.6|44
1653291600000|2022-05-23 07:40:00|3731.1|3725.1|3730.6|3724.6|3732.9|3726.9|3728.1|3722.1|43
1653291900000|2022-05-23 07:45:00|3730.9|3724.9|3733.9|3727.9|3733.9|3727.9|3730.1|3724.1|39
1653292200000|2022-05-23 07:50:00|3734.1|3728.1|3740.9|3734.9|3741.6|3735.6|3734.1|3728.1|43
1653292500000|2022-05-23 07:55:00|3740.6|3734.6|3741.4|3735.4|3741.6|3735.6|3740.4|3734.4|15
1653292800000|2022-05-23 08:00:00|3741.1|3735.1|3751.4|3745.4|3752.6|3746.6|3740.4|3734.4|55
1653293100000|2022-05-23 08:05:00|3751.6|3745.6|3760.5|3754.5|3770.4|3764.4|3751.4|3745.4|72
1653293400000|2022-05-23 08:10:00|3760.6|3754.6|3765.6|3759.6|3767.4|3761.4|3760.5|3754.5|85
1653293700000|2022-05-23 08:15:00|3765.4|3759.4|3763.9|3757.9|3769.4|3763.4|3762.6|3756.6|56
1653294000000|2022-05-23 08:20:00|3764.4|3758.4|3760.1|3754.1|3764.6|3758.6|3757.6|3751.6|37
1653294300000|2022-05-23 08:25:00|3759.9|3753.9|3751.4|3745.4|3760.6|3754.6|3748.6|3742.6|150
1653294600000|2022-05-23 08:30:00|3751.1|3745.1|3734.4|3728.4|3751.4|3745.4|3734.4|3728.4|77
1653294900000|2022-05-23 08:35:00|3733.9|3727.9|3734.9|3728.9|3738.9|3732.9|3726.4|3720.4|90
1653295200000|2022-05-23 08:40:00|3735.1|3729.1|3740.1|3734.1|3741|3735|3732.5|3726.5|50
1653295500000|2022-05-23 08:45:00|3740.4|3734.4|3747.4|3741.4|3749.9|3743.9|3740.4|3734.4|22
1653295800000|2022-05-23 08:50:00|3747.6|3741.6|3749.9|3743.9|3750.1|3744.1|3746.4|3740.4|46
1653296100000|2022-05-23 08:55:00|3750.1|3744.1|3750.6|3744.6|3751.6|3745.6|3749.6|3743.6|35
1653296400000|2022-05-23 09:00:00|3750.9|3744.9|3756.9|3750.9|3756.9|3750.9|3748.4|3742.4|61
1653296700000|2022-05-23 09:05:00|3756.6|3750.6|3755.6|3749.6|3756.9|3750.9|3754.9|3748.9|51
1653297000000|2022-05-23 09:10:00|3755.4|3749.4|3755.6|3749.6|3756.9|3750.9|3755.4|3749.4|56
1653297300000|2022-05-23 09:15:00|3755.9|3749.9|3753.9|3747.9|3755.9|3749.9|3753.9|3747.9|9
1653297600000|2022-05-23 09:20:00|3754.6|3748.6|3759.1|3753.1|3759.6|3753.6|3754.6|3748.6|17
1653297900000|2022-05-23 09:25:00|3758.6|3752.6|3760.1|3754.1|3760.1|3754.1|3756.1|3750.1|30
1653298200000|2022-05-23 09:30:00|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|24
1653298500000|2022-05-23 09:35:00|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|8
1653298800000|2022-05-23 09:40:00|3761.5|3755.5|3764.1|3758.1|3764.1|3758.1|3761.5|3755.5|21
1653299100000|2022-05-23 09:45:00|3764.4|3758.4|3768.9|3762.9|3769.6|3763.6|3764.4|3758.4|21
1653299400000|2022-05-23 09:50:00|3769.1|3763.1|3771.1|3765.1|3771.4|3765.4|3768.4|3762.4|28
1653299700000|2022-05-23 09:55:00|3771.4|3765.4|3770.6|3764.6|3773.6|3767.6|3769.1|3763.1|34
1653300000000|2022-05-23 10:00:00|3770.9|3764.9|3769.6|3763.6|3771.1|3765.1|3769.1|3763.1|21
1653300300000|2022-05-23 10:05:00|3769.4|3763.4|3770.6|3764.6|3770.6|3764.6|3769.4|3763.4|6
1653300600000|2022-05-23 10:10:00|3770.9|3764.9|3772.4|3766.4|3776.9|3770.9|3770.9|3764.9|25
1653300900000|2022-05-23 10:15:00|3772.1|3766.1|3764.6|3758.6|3772.1|3766.1|3764.6|3758.6|30
1653301200000|2022-05-23 10:20:00|3764.9|3758.9|3763.9|3757.9|3765.4|3759.4|3760.6|3754.6|40
1653301500000|2022-05-23 10:25:00|3763.6|3757.6|3759.9|3753.9|3764.9|3758.9|3759.9|3753.9|22
1653301800000|2022-05-23 10:30:00|3760.1|3754.1|3770.1|3764.1|3770.4|3764.4|3759.4|3753.4|28
1653302100000|2022-05-23 10:35:00|3770.4|3764.4|3760.1|3754.1|3773.1|3767.1|3759.1|3753.1|103
1653302400000|2022-05-23 10:40:00|3760.4|3754.4|3769.6|3763.6|3770.6|3764.6|3760.4|3754.4|72
1653302700000|2022-05-23 10:45:00|3769.9|3763.9|3769.9|3763.9|3773.4|3767.4|3768.4|3762.4|76
1653303000000|2022-05-23 10:50:00|3769.6|3763.6|3771.6|3765.6|3771.6|3765.6|3768.6|3762.6|26
1653303300000|2022-05-23 10:55:00|3771.9|3765.9|3785.6|3779.6|3793.5|3787.5|3771.6|3765.6|78
1653303600000|2022-05-23 11:00:00|3785.9|3779.9|3780.9|3774.9|3786.1|3780.1|3777.6|3771.6|57
1653303900000|2022-05-23 11:05:00|3780.6|3774.6|3783.4|3777.4|3783.4|3777.4|3779.9|3773.9|32
1653304200000|2022-05-23 11:10:00|3783.9|3777.9|3785.4|3779.4|3787.4|3781.4|3783.6|3777.6|66
1653304500000|2022-05-23 11:15:00|3785.1|3779.1|3780.6|3774.6|3786.1|3780.1|3778.6|3772.6|92
1653304800000|2022-05-23 11:20:00|3780.9|3774.9|3772.1|3766.1|3782.9|3776.9|3768.1|3762.1|52
1653305100000|2022-05-23 11:25:00|3771.6|3765.6|3761.6|3755.6|3771.9|3765.9|3758.4|3752.4|60
1653305400000|2022-05-23 11:30:00|3761.4|3755.4|3766.4|3760.4|3771.1|3765.1|3760.1|3754.1|80
1653305700000|2022-05-23 11:35:00|3766.1|3760.1|3767.9|3761.9|3768.4|3762.4|3764.1|3758.1|35
1653306000000|2022-05-23 11:40:00|3767.6|3761.6|3765.6|3759.6|3767.9|3761.9|3764.9|3758.9|12
1653306300000|2022-05-23 11:45:00|3765.9|3759.9|3765.1|3759.1|3767.4|3761.4|3763.9|3757.9|64
1653306600000|2022-05-23 11:50:00|3765.4|3759.4|3763.6|3757.6|3770.4|3764.4|3762.1|3756.1|123
1653306900000|2022-05-23 11:55:00|3763.9|3757.9|3759.6|3753.6|3764.9|3758.9|3751.9|3745.9|63
1653307200000|2022-05-23 12:00:00|3759.9|3753.9|3761.9|3755.9|3763.9|3757.9|3758.4|3752.4|58
1653307500000|2022-05-23 12:05:00|3762.6|3756.6|3771.6|3765.6|3771.9|3765.9|3762.6|3756.6|66
1653307800000|2022-05-23 12:10:00|3772.1|3766.1|3773.1|3767.1|3774.1|3768.1|3771.6|3765.6|30
1653308100000|2022-05-23 12:15:00|3772.9|3766.9|3771.9|3765.9|3773.4|3767.4|3769.9|3763.9|24
1653308400000|2022-05-23 12:20:00|3772.1|3766.1|3776.9|3770.9|3777.1|3771.1|3771.9|3765.9|34
1653308700000|2022-05-23 12:25:00|3778.9|3772.9|3782.6|3776.6|3783.1|3777.1|3778.4|3772.4|64
1653309000000|2022-05-23 12:30:00|3782.4|3776.4|3779.9|3773.9|3782.4|3776.4|3775.9|3769.9|36
1653309300000|2022-05-23 12:35:00|3780.1|3774.1|3781.9|3775.9|3783.1|3777.1|3775.9|3769.9|52
1653309600000|2022-05-23 12:40:00|3782.1|3776.1|3779.9|3773.9|3784.4|3778.4|3779.9|3773.9|34
1653309900000|2022-05-23 12:45:00|3780.1|3774.1|3784.4|3778.4|3784.4|3778.4|3780.1|3774.1|37
1653310200000|2022-05-23 12:50:00|3784.6|3778.6|3794.1|3788.1|3795.4|3789.4|3784.6|3778.6|57
1653310500000|2022-05-23 12:55:00|3794.4|3788.4|3794.9|3788.9|3797.6|3791.6|3788.9|3782.9|104
1653310800000|2022-05-23 13:00:00|3794.6|3788.6|3776.9|3770.9|3794.6|3788.6|3775.4|3769.4|315
1653311100000|2022-05-23 13:05:00|3777.1|3771.1|3777.4|3771.4|3779.9|3773.9|3772.9|3766.9|235
1653311400000|2022-05-23 13:10:00|3777.1|3771.1|3773.9|3767.9|3780.6|3774.6|3772.9|3766.9|137
1653311700000|2022-05-23 13:15:00|3773.6|3767.6|3766.6|3760.6|3776.1|3770.1|3766.4|3760.4|116
1653312000000|2022-05-23 13:20:00|3765.4|3759.4|3779.6|3773.6|3781.1|3775.1|3764.6|3758.6|129
1653312300000|2022-05-23 13:25:00|3779.9|3773.9|3777.6|3771.6|3783.4|3777.4|3777.6|3771.6|168
1653312600000|2022-05-23 13:30:00|3777.4|3771.4|3783.9|3777.9|3784.9|3778.9|3776.9|3770.9|257
1653312900000|2022-05-23 13:35:00|3784.1|3778.1|3774.9|3768.9|3786.4|3780.4|3773.1|3767.1|234
1653313200000|2022-05-23 13:40:00|3775.4|3769.4|3777.1|3771.1|3780.6|3774.6|3774.1|3768.1|181
1653313500000|2022-05-23 13:45:00|3777.4|3771.4|3782.1|3776.1|3786.4|3780.4|3777.4|3771.4|209
1653313800000|2022-05-23 13:50:00|3782.4|3776.4|3774.9|3768.9|3782.9|3776.9|3774.4|3768.4|120
1653314100000|2022-05-23 13:55:00|3775.1|3769.1|3778.9|3772.9|3779.4|3773.4|3774.6|3768.6|43
1653314400000|2022-05-23 14:00:00|3778.6|3772.6|3780.6|3774.6|3781.6|3775.6|3777.6|3771.6|119
1653314700000|2022-05-23 14:05:00|3780.9|3774.9|3781.4|3775.4|3786.1|3780.1|3780.4|3774.4|117
1653315000000|2022-05-23 14:10:00|3781.1|3775.1|3781.9|3775.9|3783.9|3777.9|3780.4|3774.4|64
1653315300000|2022-05-23 14:15:00|3782.1|3776.1|3786.6|3780.6|3788.1|3782.1|3780.1|3774.1|106
1653315600000|2022-05-23 14:20:00|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3784.9|3778.9|76
1653315900000|2022-05-23 14:25:00|3786.9|3780.9|3790.4|3784.4|3790.6|3784.6|3782.9|3776.9|111
1653316200000|2022-05-23 14:30:00|3790.6|3784.6|3780.6|3774.6|3792.1|3786.1|3779.9|3773.9|107
1653316500000|2022-05-23 14:35:00|3781.4|3775.4|3780.9|3774.9|3783.9|3777.9|3780.9|3774.9|48
1653316800000|2022-05-23 14:40:00|3781.1|3775.1|3779.6|3773.6|3782.4|3776.4|3773.9|3767.9|126
1653317100000|2022-05-23 14:45:00|3780.1|3774.1|3788.1|3782.1|3791.1|3785.1|3779.6|3773.6|95
1653317400000|2022-05-23 14:50:00|3787.9|3781.9|3787.9|3781.9|3792.1|3786.1|3784.6|3778.6|263
1653317700000|2022-05-23 14:55:00|3788.4|3782.4|3785.6|3779.6|3793.9|3787.9|3784.9|3778.9|236
1653318000000|2022-05-23 15:00:00|3785.4|3779.4|3787.1|3781.1|3787.1|3781.1|3784.1|3778.1|50
1653318300000|2022-05-23 15:05:00|3786.9|3780.9|3783.4|3777.4|3787.4|3781.4|3783.1|3777.1|41
1653318600000|2022-05-23 15:10:00|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3780.9|3774.9|110
1653318900000|2022-05-23 15:15:00|3783.4|3777.4|3783.9|3777.9|3785.1|3779.1|3782.1|3776.1|100
1653319200000|2022-05-23 15:20:00|3783.6|3777.6|3782.4|3776.4|3785.1|3779.1|3781.6|3775.6|72
1653319500000|2022-05-23 15:25:00|3783.1|3777.1|3784.6|3778.6|3784.9|3778.9|3782.1|3776.1|66
1653319800000|2022-05-23 15:30:00|3783.9|3777.9|3786.9|3780.9|3787.4|3781.4|3783.1|3777.1|62
1653320100000|2022-05-23 15:35:00|3787.1|3781.1|3788.4|3782.4|3791.6|3785.6|3786.9|3780.9|45
1653320400000|2022-05-23 15:40:00|3788.1|3782.1|3786.1|3780.1|3792.6|3786.6|3786.1|3780.1|75
1653320700000|2022-05-23 15:45:00|3786.4|3780.4|3783.6|3777.6|3786.4|3780.4|3783.6|3777.6|17
1653321000000|2022-05-23 15:50:00|3783.9|3777.9|3780.6|3774.6|3785.1|3779.1|3780.4|3774.4|35
1653321300000|2022-05-23 15:55:00|3780.1|3774.1|3790.6|3784.6|3791.9|3785.9|3779.6|3773.6|112
1653321600000|2022-05-23 16:00:00|3790.1|3784.1|3787.6|3781.6|3792.9|3786.9|3786.6|3780.6|113
1653321900000|2022-05-23 16:05:00|3788.1|3782.1|3786.6|3780.6|3788.4|3782.4|3785.4|3779.4|38
1653322200000|2022-05-23 16:10:00|3786.9|3780.9|3787.1|3781.1|3787.9|3781.9|3785.9|3779.9|25
1653322500000|2022-05-23 16:15:00|3786.9|3780.9|3791.6|3785.6|3791.6|3785.6|3786.9|3780.9|62
1653322800000|2022-05-23 16:20:00|3791.9|3785.9|3793.1|3787.1|3793.4|3787.4|3791.9|3785.9|22
1653323100000|2022-05-23 16:25:00|3793.4|3787.4|3792.6|3786.6|3793.4|3787.4|3792.4|3786.4|20
1653323400000|2022-05-23 16:30:00|3792.4|3786.4|3792.6|3786.6|3792.9|3786.9|3791.9|3785.9|59
1653323700000|2022-05-23 16:35:00|3792.9|3786.9|3793.1|3787.1|3793.4|3787.4|3791.6|3785.6|49
1653324000000|2022-05-23 16:40:00|3793.4|3787.4|3792.6|3786.6|3793.6|3787.6|3792.1|3786.1|41
1653324300000|2022-05-23 16:45:00|3792.4|3786.4|3790.4|3784.4|3792.9|3786.9|3790.4|3784.4|63
1653324600000|2022-05-23 16:50:00|3790.6|3784.6|3788.1|3782.1|3791.6|3785.6|3788.1|3782.1|53
1653324900000|2022-05-23 16:55:00|3788.4|3782.4|3786.5|3780.5|3788.8|3782.8|3786.5|3780.5|30
1653350400000|2022-05-24 00:00:00|3776.5|3770.5|3776.6|3770.6|3778.5|3772.5|3774.8|3768.8|23
1653350700000|2022-05-24 00:05:00|3777.1|3771.1|3778|3772|3778|3772|3776.6|3770.6|10
1653351000000|2022-05-24 00:10:00|3777.8|3771.8|3778|3772|3779.3|3773.3|3777|3771|15
1653351300000|2022-05-24 00:15:00|3778.3|3772.3|3779.3|3773.3|3780.6|3774.6|3778.3|3772.3|14
1653351600000|2022-05-24 00:20:00|3780|3774|3779.5|3773.5|3780.8|3774.8|3779.5|3773.5|20
1653351900000|2022-05-24 00:25:00|3779.8|3773.8|3778.3|3772.3|3779.8|3773.8|3778.3|3772.3|8
1653352200000|2022-05-24 00:30:00|3778.5|3772.5|3780.8|3774.8|3783.6|3777.6|3778.5|3772.5|68
1653352500000|2022-05-24 00:35:00|3780.5|3774.5|3780.8|3774.8|3781|3775|3780.5|3774.5|4
1653352800000|2022-05-24 00:40:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3779.8|3773.8|8
1653353100000|2022-05-24 00:45:00|3780|3774|3778|3772|3780|3774|3777.8|3771.8|6
1653353400000|2022-05-24 00:50:00|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|9
1653353700000|2022-05-24 00:55:00|3776.5|3770.5|3776|3770|3778.5|3772.5|3775.8|3769.8|17
1653354000000|2022-05-24 01:00:00|3775.8|3769.8|3778.9|3772.9|3781.3|3775.3|3775.8|3769.8|173
1653354300000|2022-05-24 01:05:00|3779.1|3773.1|3782.3|3776.3|3782.3|3776.3|3775.8|3769.8|166
1653354600000|2022-05-24 01:10:00|3782|3776|3781|3775|3784|3778|3779.3|3773.3|148
1653354900000|2022-05-24 01:15:00|3781.3|3775.3|3781.5|3775.5|3782.5|3776.5|3777.8|3771.8|93
1653355200000|2022-05-24 01:20:00|3781.3|3775.3|3780.8|3774.8|3784.5|3778.5|3780.5|3774.5|137
1653355500000|2022-05-24 01:25:00|3780.5|3774.5|3779.8|3773.8|3782.8|3776.8|3779.5|3773.5|97
1653355800000|2022-05-24 01:30:00|3780|3774|3772.3|3766.3|3780|3774|3771.8|3765.8|63
1653356100000|2022-05-24 01:35:00|3771.8|3765.8|3776.5|3770.5|3776.8|3770.8|3771.8|3765.8|163
1653356400000|2022-05-24 01:40:00|3776.8|3770.8|3777.8|3771.8|3781.3|3775.3|3776.8|3770.8|214
1653356700000|2022-05-24 01:45:00|3778|3772|3774.3|3768.3|3781.3|3775.3|3773.5|3767.5|192
1653357000000|2022-05-24 01:50:00|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3772|3766|108
1653357300000|2022-05-24 01:55:00|3775.3|3769.3|3773|3767|3775.8|3769.8|3773|3767|96
1653357600000|2022-05-24 02:00:00|3773.3|3767.3|3773.3|3767.3|3775.5|3769.5|3773|3767|69
1653357900000|2022-05-24 02:05:00|3773.5|3767.5|3776.8|3770.8|3777|3771|3773.3|3767.3|102
1653358200000|2022-05-24 02:10:00|3777|3771|3775.8|3769.8|3779.8|3773.8|3775.3|3769.3|97
1653358500000|2022-05-24 02:15:00|3775.5|3769.5|3772.5|3766.5|3776|3770|3772.5|3766.5|18
1653358800000|2022-05-24 02:20:00|3773.3|3767.3|3772|3766|3773.5|3767.5|3772|3766|28
1653359100000|2022-05-24 02:25:00|3771.8|3765.8|3769.8|3763.8|3772.8|3766.8|3769|3763|71
1653359400000|2022-05-24 02:30:00|3770|3764|3769.5|3763.5|3776|3770|3769|3763|184
1653359700000|2022-05-24 02:35:00|3768.3|3762.3|3775.5|3769.5|3775.8|3769.8|3768.3|3762.3|105
1653360000000|2022-05-24 02:40:00|3775.8|3769.8|3777|3771|3779.3|3773.3|3775.8|3769.8|61
1653360300000|2022-05-24 02:45:00|3777.3|3771.3|3776.8|3770.8|3777.8|3771.8|3775.8|3769.8|23
1653360600000|2022-05-24 02:50:00|3776.5|3770.5|3777.8|3771.8|3778.3|3772.3|3775.8|3769.8|46
1653360900000|2022-05-24 02:55:00|3777.5|3771.5|3780.3|3774.3|3780.3|3774.3|3776.3|3770.3|31
1653361200000|2022-05-24 03:00:00|3780.5|3774.5|3780.3|3774.3|3781.8|3775.8|3779|3773|23
1653361500000|2022-05-24 03:05:00|3780|3774|3780|3774|3780.5|3774.5|3778.8|3772.8|11
1653361800000|2022-05-24 03:10:00|3780.3|3774.3|3782.3|3776.3|3782.3|3776.3|3779.5|3773.5|22
1653362100000|2022-05-24 03:15:00|3782.5|3776.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|5
1653362400000|2022-05-24 03:20:00|3783.8|3777.8|3784.8|3778.8|3785|3779|3783.8|3777.8|8
1653362700000|2022-05-24 03:25:00|3785|3779|3784.8|3778.8|3785.3|3779.3|3784.5|3778.5|18
1653363000000|2022-05-24 03:30:00|3784.5|3778.5|3784.8|3778.8|3785.5|3779.5|3784.5|3778.5|27
1653363300000|2022-05-24 03:35:00|3785|3779|3787.5|3781.5|3788|3782|3785|3779|39
1653363600000|2022-05-24 03:40:00|3787.8|3781.8|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|18
1653363900000|2022-05-24 03:45:00|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3786.8|3780.8|17
1653364200000|2022-05-24 03:50:00|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|22
1653364500000|2022-05-24 03:55:00|3788|3782|3786.8|3780.8|3788.5|3782.5|3786|3780|29
1653364800000|2022-05-24 04:00:00|3787.3|3781.3|3787.5|3781.5|3788.5|3782.5|3787.3|3781.3|8
1653365100000|2022-05-24 04:05:00|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787|3781|10
1653365400000|2022-05-24 04:10:00|3787.3|3781.3|3787.3|3781.3|3787.5|3781.5|3787|3781|7
1653365700000|2022-05-24 04:15:00|3787.5|3781.5|3787.3|3781.3|3788.5|3782.5|3787|3781|5
1653366000000|2022-05-24 04:20:00|3787.5|3781.5|3787|3781|3788|3782|3787|3781|7
1653366300000|2022-05-24 04:25:00|3787.3|3781.3|3787.5|3781.5|3788.3|3782.3|3786.8|3780.8|9
1653366600000|2022-05-24 04:30:00|3787.8|3781.8|3786.3|3780.3|3788|3782|3785.8|3779.8|12
1653366900000|2022-05-24 04:35:00|3786|3780|3782.5|3776.5|3786|3780|3782.5|3776.5|12
1653367200000|2022-05-24 04:40:00|3782.3|3776.3|3780|3774|3782.3|3776.3|3779.8|3773.8|6
1653367500000|2022-05-24 04:45:00|3779.8|3773.8|3778|3772|3779.8|3773.8|3777.3|3771.3|24
1653367800000|2022-05-24 04:50:00|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3776.3|3770.3|21
1653368100000|2022-05-24 04:55:00|3776.5|3770.5|3777.5|3771.5|3777.5|3771.5|3775.5|3769.5|12
1653368400000|2022-05-24 05:00:00|3777.3|3771.3|3776|3770|3777.3|3771.3|3775.8|3769.8|12
1653368700000|2022-05-24 05:05:00|3775.8|3769.8|3775.5|3769.5|3776|3770|3775.5|3769.5|24
1653369000000|2022-05-24 05:10:00|3775.8|3769.8|3776|3770|3776.3|3770.3|3775.3|3769.3|17
1653369300000|2022-05-24 05:15:00|3775.8|3769.8|3775.8|3769.8|3776|3770|3775.5|3769.5|23
1653369600000|2022-05-24 05:20:00|3776|3770|3775.5|3769.5|3776.5|3770.5|3774.3|3768.3|37
1653369900000|2022-05-24 05:25:00|3775.3|3769.3|3783.5|3777.5|3783.5|3777.5|3775.3|3769.3|30
1653370200000|2022-05-24 05:30:00|3784.3|3778.3|3781.3|3775.3|3784.9|3778.9|3780.5|3774.5|174
1653370500000|2022-05-24 05:35:00|3782.3|3776.3|3781.3|3775.3|3783.5|3777.5|3781.3|3775.3|162
1653370800000|2022-05-24 05:40:00|3781.5|3775.5|3773.5|3767.5|3782.8|3776.8|3772.8|3766.8|63
1653371100000|2022-05-24 05:45:00|3773.8|3767.8|3775.5|3769.5|3779|3773|3771.8|3765.8|146
1653371400000|2022-05-24 05:50:00|3775.8|3769.8|3772.8|3766.8|3775.8|3769.8|3771.8|3765.8|63
1653371700000|2022-05-24 05:55:00|3771.9|3765.9|3770.5|3764.5|3773.3|3767.3|3770.1|3764.1|72
1653372000000|2022-05-24 06:00:00|3770.3|3764.3|3770|3764|3771|3765|3769.3|3763.3|50
1653372300000|2022-05-24 06:05:00|3770.3|3764.3|3768.5|3762.5|3770.5|3764.5|3768.3|3762.3|80
1653372600000|2022-05-24 06:10:00|3768.8|3762.8|3769.8|3763.8|3771.8|3765.8|3768.5|3762.5|131
1653372900000|2022-05-24 06:15:00|3769.5|3763.5|3769.5|3763.5|3773|3767|3769|3763|106
1653373200000|2022-05-24 06:20:00|3769.3|3763.3|3766.3|3760.3|3772.3|3766.3|3766.3|3760.3|120
1653373500000|2022-05-24 06:25:00|3766.5|3760.5|3765.8|3759.8|3767|3761|3759.5|3753.5|117
1653373800000|2022-05-24 06:30:00|3766.3|3760.3|3763.3|3757.3|3767.8|3761.8|3763|3757|131
1653374100000|2022-05-24 06:35:00|3763|3757|3752.5|3746.5|3763.3|3757.3|3752|3746|110
1653374400000|2022-05-24 06:40:00|3752.8|3746.8|3759.3|3753.3|3761.3|3755.3|3751.8|3745.8|130
1653374700000|2022-05-24 06:45:00|3759|3753|3757.3|3751.3|3759|3753|3748.8|3742.8|211
1653375000000|2022-05-24 06:50:00|3757|3751|3759.5|3753.5|3763|3757|3755.8|3749.8|107
1653375300000|2022-05-24 06:55:00|3759.3|3753.3|3757.1|3751.1|3760.9|3754.9|3753.9|3747.9|165
1653375600000|2022-05-24 07:00:00|3757.6|3751.6|3775.6|3769.6|3775.6|3769.6|3757.6|3751.6|70
1653375900000|2022-05-24 07:05:00|3775.9|3769.9|3775.1|3769.1|3782.9|3776.9|3775.1|3769.1|59
1653376200000|2022-05-24 07:10:00|3774.9|3768.9|3768.1|3762.1|3775.6|3769.6|3767.4|3761.4|26
1653376500000|2022-05-24 07:15:00|3767.9|3761.9|3760.1|3754.1|3771.9|3765.9|3760|3754|62
1653376800000|2022-05-24 07:20:00|3759.1|3753.1|3760.9|3754.9|3765.9|3759.9|3754.4|3748.4|71
1653377100000|2022-05-24 07:25:00|3760.4|3754.4|3768.6|3762.6|3772.4|3766.4|3759.1|3753.1|89
1653377400000|2022-05-24 07:30:00|3769.1|3763.1|3769.4|3763.4|3774.9|3768.9|3769.1|3763.1|38
1653377700000|2022-05-24 07:35:00|3769.1|3763.1|3764.1|3758.1|3770.6|3764.6|3760.3|3754.3|50
1653378000000|2022-05-24 07:40:00|3765.9|3759.9|3762.6|3756.6|3765.9|3759.9|3761.6|3755.6|28
1653378300000|2022-05-24 07:45:00|3762.9|3756.9|3759.6|3753.6|3762.9|3756.9|3759.1|3753.1|19
1653378600000|2022-05-24 07:50:00|3759.4|3753.4|3771.9|3765.9|3771.9|3765.9|3758.6|3752.6|40
1653378900000|2022-05-24 07:55:00|3772.1|3766.1|3765.6|3759.6|3775.4|3769.4|3761.6|3755.6|41
1653379200000|2022-05-24 08:00:00|3765.4|3759.4|3768.9|3762.9|3770.9|3764.9|3762.1|3756.1|57
1653379500000|2022-05-24 08:05:00|3768.6|3762.6|3757.1|3751.1|3768.6|3762.6|3757.1|3751.1|43
1653379800000|2022-05-24 08:10:00|3756.6|3750.6|3755.9|3749.9|3757.1|3751.1|3754.9|3748.9|41
1653380100000|2022-05-24 08:15:00|3756.1|3750.1|3755.9|3749.9|3760.9|3754.9|3754.1|3748.1|63
1653380400000|2022-05-24 08:20:00|3755.4|3749.4|3757.6|3751.6|3759.6|3753.6|3754.9|3748.9|37
1653380700000|2022-05-24 08:25:00|3757.4|3751.4|3759.1|3753.1|3760.6|3754.6|3756.6|3750.6|22
1653381000000|2022-05-24 08:30:00|3759.4|3753.4|3760.4|3754.4|3761.9|3755.9|3757.1|3751.1|50
1653381300000|2022-05-24 08:35:00|3759.9|3753.9|3762.6|3756.6|3768.4|3762.4|3759.9|3753.9|53
1653381600000|2022-05-24 08:40:00|3762.4|3756.4|3760.1|3754.1|3763.4|3757.4|3757.9|3751.9|55
1653381900000|2022-05-24 08:45:00|3760.6|3754.6|3758.1|3752.1|3760.9|3754.9|3756.9|3750.9|30
1653382200000|2022-05-24 08:50:00|3757.9|3751.9|3758.9|3752.9|3762.1|3756.1|3757.1|3751.1|44
1653382500000|2022-05-24 08:55:00|3758.6|3752.6|3756.4|3750.4|3758.6|3752.6|3754.1|3748.1|32
1653382800000|2022-05-24 09:00:00|3756.1|3750.1|3754.6|3748.6|3756.1|3750.1|3754.1|3748.1|23
1653383100000|2022-05-24 09:05:00|3754.4|3748.4|3756.1|3750.1|3756.1|3750.1|3753.9|3747.9|36
1653383400000|2022-05-24 09:10:00|3755.9|3749.9|3761.9|3755.9|3762.1|3756.1|3755.9|3749.9|26
1653383700000|2022-05-24 09:15:00|3762.1|3756.1|3760.4|3754.4|3762.4|3756.4|3760.4|3754.4|20
1653384000000|2022-05-24 09:20:00|3760.6|3754.6|3757.1|3751.1|3760.6|3754.6|3756.6|3750.6|18
1653384300000|2022-05-24 09:25:00|3757.4|3751.4|3754.9|3748.9|3757.4|3751.4|3754.4|3748.4|20
1653384600000|2022-05-24 09:30:00|3754.6|3748.6|3754.4|3748.4|3755.1|3749.1|3754.4|3748.4|15
1653384900000|2022-05-24 09:35:00|3754.1|3748.1|3756.9|3750.9|3759.9|3753.9|3754.1|3748.1|36
1653385200000|2022-05-24 09:40:00|3757.1|3751.1|3762.1|3756.1|3762.9|3756.9|3757.1|3751.1|28
1653385500000|2022-05-24 09:45:00|3762.4|3756.4|3759.4|3753.4|3762.9|3756.9|3757.1|3751.1|38
1653385800000|2022-05-24 09:50:00|3759.1|3753.1|3757.4|3751.4|3759.1|3753.1|3754.5|3748.5|31
1653386100000|2022-05-24 09:55:00|3757.1|3751.1|3754.4|3748.4|3757.6|3751.6|3754.4|3748.4|43
1653386400000|2022-05-24 10:00:00|3754.6|3748.6|3755.6|3749.6|3757.6|3751.6|3754.1|3748.1|53
1653386700000|2022-05-24 10:05:00|3755.9|3749.9|3756.6|3750.6|3757.9|3751.9|3754.1|3748.1|48
1653387000000|2022-05-24 10:10:00|3756.4|3750.4|3754.4|3748.4|3756.4|3750.4|3754.1|3748.1|28
1653387300000|2022-05-24 10:15:00|3754.6|3748.6|3755.6|3749.6|3755.9|3749.9|3754.6|3748.6|11
1653387600000|2022-05-24 10:20:00|3756.4|3750.4|3761.9|3755.9|3763.4|3757.4|3756.4|3750.4|19
1653387900000|2022-05-24 10:25:00|3761.6|3755.6|3759.6|3753.6|3762.9|3756.9|3759.6|3753.6|19
1653388200000|2022-05-24 10:30:00|3759.4|3753.4|3766.6|3760.6|3767.6|3761.6|3758.1|3752.1|44
1653388500000|2022-05-24 10:35:00|3767.5|3761.5|3766.1|3760.1|3768.1|3762.1|3765.9|3759.9|13
1653388800000|2022-05-24 10:40:00|3765.9|3759.9|3764.6|3758.6|3766.9|3760.9|3763.9|3757.9|41
1653389100000|2022-05-24 10:45:00|3764.4|3758.4|3764.9|3758.9|3766.1|3760.1|3761.6|3755.6|23
1653389400000|2022-05-24 10:50:00|3765.9|3759.9|3767.6|3761.6|3767.9|3761.9|3765.9|3759.9|30
1653389700000|2022-05-24 10:55:00|3767.9|3761.9|3766.4|3760.4|3767.9|3761.9|3766.1|3760.1|35
1653390000000|2022-05-24 11:00:00|3766.6|3760.6|3767.4|3761.4|3767.9|3761.9|3766.4|3760.4|17
1653390300000|2022-05-24 11:05:00|3768.4|3762.4|3767.4|3761.4|3768.4|3762.4|3767.4|3761.4|10
1653390600000|2022-05-24 11:10:00|3767.1|3761.1|3766.9|3760.9|3767.4|3761.4|3766.4|3760.4|16
1653390900000|2022-05-24 11:15:00|3767.1|3761.1|3765.6|3759.6|3767.6|3761.6|3763.1|3757.1|48
1653391200000|2022-05-24 11:20:00|3765.4|3759.4|3763.9|3757.9|3765.4|3759.4|3763.9|3757.9|18
1653391500000|2022-05-24 11:25:00|3763.6|3757.6|3764.1|3758.1|3764.4|3758.4|3763.6|3757.6|10
1653391800000|2022-05-24 11:30:00|3763.9|3757.9|3763.9|3757.9|3765.9|3759.9|3763.4|3757.4|52
1653392100000|2022-05-24 11:35:00|3764.1|3758.1|3760.1|3754.1|3765.4|3759.4|3760.1|3754.1|52
1653392400000|2022-05-24 11:40:00|3759.9|3753.9|3756.4|3750.4|3760.1|3754.1|3756.1|3750.1|27
1653392700000|2022-05-24 11:45:00|3757.4|3751.4|3756.6|3750.6|3760.6|3754.6|3756.6|3750.6|36
1653393000000|2022-05-24 11:50:00|3756.1|3750.1|3757.6|3751.6|3757.9|3751.9|3754.6|3748.6|52
1653393300000|2022-05-24 11:55:00|3757.9|3751.9|3759.6|3753.6|3759.9|3753.9|3755.9|3749.9|56
1653393600000|2022-05-24 12:00:00|3759.4|3753.4|3759.9|3753.9|3762.4|3756.4|3758.6|3752.6|43
1653393900000|2022-05-24 12:05:00|3759.6|3753.6|3761.6|3755.6|3761.6|3755.6|3758.9|3752.9|57
1653394200000|2022-05-24 12:10:00|3761.9|3755.9|3759.1|3753.1|3762.6|3756.6|3758.4|3752.4|29
1653394500000|2022-05-24 12:15:00|3759.4|3753.4|3758.4|3752.4|3764.9|3758.9|3754.1|3748.1|66
1653394800000|2022-05-24 12:20:00|3758.9|3752.9|3750.1|3744.1|3758.9|3752.9|3745.3|3739.3|110
1653395100000|2022-05-24 12:25:00|3750.4|3744.4|3743.9|3737.9|3754.1|3748.1|3740.5|3734.5|98
1653395400000|2022-05-24 12:30:00|3743.6|3737.6|3742.4|3736.4|3745.9|3739.9|3741.6|3735.6|49
1653395700000|2022-05-24 12:35:00|3742.6|3736.6|3747.6|3741.6|3748.1|3742.1|3741.4|3735.4|56
1653396000000|2022-05-24 12:40:00|3747.9|3741.9|3744.4|3738.4|3747.9|3741.9|3739.9|3733.9|54
1653396300000|2022-05-24 12:45:00|3745.1|3739.1|3739.9|3733.9|3745.9|3739.9|3738.1|3732.1|53
1653396600000|2022-05-24 12:50:00|3739.6|3733.6|3741.9|3735.9|3745.6|3739.6|3739.6|3733.6|40
1653396900000|2022-05-24 12:55:00|3741.6|3735.6|3744.1|3738.1|3745.6|3739.6|3739.4|3733.4|62
1653397200000|2022-05-24 13:00:00|3744.6|3738.6|3744.4|3738.4|3749.1|3743.1|3743.1|3737.1|246
1653397500000|2022-05-24 13:05:00|3744.9|3738.9|3750.4|3744.4|3751.6|3745.6|3739.6|3733.6|194
1653397800000|2022-05-24 13:10:00|3750.6|3744.6|3751.4|3745.4|3756.4|3750.4|3750.6|3744.6|150
1653398100000|2022-05-24 13:15:00|3750.9|3744.9|3751.6|3745.6|3755.9|3749.9|3750.9|3744.9|81
1653398400000|2022-05-24 13:20:00|3751.4|3745.4|3756.1|3750.1|3758.6|3752.6|3751.1|3745.1|43
1653398700000|2022-05-24 13:25:00|3755.9|3749.9|3749.1|3743.1|3755.9|3749.9|3748.4|3742.4|60
1653399000000|2022-05-24 13:30:00|3749.4|3743.4|3746.9|3740.9|3752.1|3746.1|3741.9|3735.9|154
1653399300000|2022-05-24 13:35:00|3746.4|3740.4|3749.4|3743.4|3750.6|3744.6|3745.6|3739.6|189
1653399600000|2022-05-24 13:40:00|3749.1|3743.1|3756.6|3750.6|3757.1|3751.1|3749.1|3743.1|123
1653399900000|2022-05-24 13:45:00|3756.9|3750.9|3754.6|3748.6|3768.9|3762.9|3750.4|3744.4|302
1653400200000|2022-05-24 13:50:00|3754.9|3748.9|3752.4|3746.4|3755.1|3749.1|3749.4|3743.4|116
1653400500000|2022-05-24 13:55:00|3752.1|3746.1|3749.1|3743.1|3755.1|3749.1|3748.9|3742.9|88
1653400800000|2022-05-24 14:00:00|3748.9|3742.9|3752.1|3746.1|3753.6|3747.6|3744.9|3738.9|256
1653401100000|2022-05-24 14:05:00|3752.4|3746.4|3754.1|3748.1|3756.6|3750.6|3748.9|3742.9|235
1653401400000|2022-05-24 14:10:00|3754.4|3748.4|3749.1|3743.1|3754.6|3748.6|3746.9|3740.9|75
1653401700000|2022-05-24 14:15:00|3749.9|3743.9|3748.9|3742.9|3750.4|3744.4|3743.4|3737.4|136
1653402000000|2022-05-24 14:20:00|3749.1|3743.1|3751.8|3745.8|3756.1|3750.1|3749.1|3743.1|94
1653402300000|2022-05-24 14:25:00|3751.9|3745.9|3752.9|3746.9|3755.1|3749.1|3748.1|3742.1|49
1653402600000|2022-05-24 14:30:00|3753.1|3747.1|3763.1|3757.1|3763.1|3757.1|3753.1|3747.1|71
1653402900000|2022-05-24 14:35:00|3762.9|3756.9|3760.1|3754.1|3763.6|3757.6|3758.4|3752.4|70
1653403200000|2022-05-24 14:40:00|3760.6|3754.6|3764.4|3758.4|3764.6|3758.6|3758.9|3752.9|54
1653403500000|2022-05-24 14:45:00|3764.6|3758.6|3774.1|3768.1|3776.6|3770.6|3764.6|3758.6|174
1653403800000|2022-05-24 14:50:00|3774.4|3768.4|3788.1|3782.1|3788.6|3782.6|3774.4|3768.4|194
1653404100000|2022-05-24 14:55:00|3787.9|3781.9|3795.6|3789.6|3798.8|3792.8|3786.9|3780.9|323
1653404400000|2022-05-24 15:00:00|3796.9|3790.9|3789.6|3783.6|3797.5|3791.5|3787.6|3781.6|140
1653404700000|2022-05-24 15:05:00|3789.4|3783.4|3779.4|3773.4|3793.6|3787.6|3779.4|3773.4|116
1653405000000|2022-05-24 15:10:00|3779.6|3773.6|3781.1|3775.1|3783.6|3777.6|3779.1|3773.1|124
1653405300000|2022-05-24 15:15:00|3780.9|3774.9|3776.9|3770.9|3781.9|3775.9|3775.4|3769.4|112
1653405600000|2022-05-24 15:20:00|3776.6|3770.6|3780.6|3774.6|3780.8|3774.8|3775.4|3769.4|78
1653405900000|2022-05-24 15:25:00|3780.9|3774.9|3782.4|3776.4|3783.1|3777.1|3779.1|3773.1|90
1653406200000|2022-05-24 15:30:00|3782.6|3776.6|3780.6|3774.6|3784.9|3778.9|3779.1|3773.1|81
1653406500000|2022-05-24 15:35:00|3780.9|3774.9|3780.4|3774.4|3782.1|3776.1|3778.9|3772.9|25
1653406800000|2022-05-24 15:40:00|3780.6|3774.6|3780.4|3774.4|3780.9|3774.9|3778.1|3772.1|41
1653407100000|2022-05-24 15:45:00|3780.9|3774.9|3788.6|3782.6|3788.6|3782.6|3780.4|3774.4|60
1653407400000|2022-05-24 15:50:00|3788.9|3782.9|3778.4|3772.4|3788.9|3782.9|3777.9|3771.9|72
1653407700000|2022-05-24 15:55:00|3778.1|3772.1|3779.1|3773.1|3779.4|3773.4|3776.6|3770.6|39
1653408000000|2022-05-24 16:00:00|3779.4|3773.4|3781.1|3775.1|3781.1|3775.1|3777.9|3771.9|62
1653408300000|2022-05-24 16:05:00|3781.4|3775.4|3781.4|3775.4|3781.9|3775.9|3780.9|3774.9|13
1653408600000|2022-05-24 16:10:00|3781.6|3775.6|3781.9|3775.9|3782.4|3776.4|3778.1|3772.1|45
1653408900000|2022-05-24 16:15:00|3782.1|3776.1|3780.6|3774.6|3787.1|3781.1|3779.9|3773.9|116
1653409200000|2022-05-24 16:20:00|3780.4|3774.4|3778.4|3772.4|3780.9|3774.9|3776.9|3770.9|70
1653409500000|2022-05-24 16:25:00|3778.6|3772.6|3775.9|3769.9|3778.9|3772.9|3775.6|3769.6|93
1653409800000|2022-05-24 16:30:00|3775.6|3769.6|3775.1|3769.1|3776.9|3770.9|3774.4|3768.4|47
1653410100000|2022-05-24 16:35:00|3774.9|3768.9|3772.6|3766.6|3775.1|3769.1|3772.1|3766.1|42
1653410400000|2022-05-24 16:40:00|3772.9|3766.9|3771.6|3765.6|3773.6|3767.6|3770.9|3764.9|18
1653410700000|2022-05-24 16:45:00|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3770.1|3764.1|11
1653411000000|2022-05-24 16:50:00|3771.9|3765.9|3769.9|3763.9|3772.1|3766.1|3768.4|3762.4|78
1653411300000|2022-05-24 16:55:00|3770.1|3764.1|3773.8|3767.8|3773.8|3767.8|3769.5|3763.5|86
1653436800000|2022-05-25 00:00:00|3779.4|3773.4|3769.5|3763.5|3779.6|3773.6|3768.1|3762.1|48
1653437100000|2022-05-25 00:05:00|3770|3764|3771.3|3765.3|3772.3|3766.3|3770|3764|35
1653437400000|2022-05-25 00:10:00|3771.8|3765.8|3768.5|3762.5|3772.3|3766.3|3767.8|3761.8|39
1653437700000|2022-05-25 00:15:00|3768.8|3762.8|3772.5|3766.5|3772.5|3766.5|3768.8|3762.8|41
1653438000000|2022-05-25 00:20:00|3772.8|3766.8|3775.5|3769.5|3775.8|3769.8|3772.8|3766.8|37
1653438300000|2022-05-25 00:25:00|3775.8|3769.8|3773.4|3767.4|3775.8|3769.8|3770.3|3764.3|63
1653438600000|2022-05-25 00:30:00|3773.6|3767.6|3777.8|3771.8|3779.8|3773.8|3773.6|3767.6|73
1653438900000|2022-05-25 00:35:00|3778|3772|3776.3|3770.3|3778.5|3772.5|3775.8|3769.8|40
1653439200000|2022-05-25 00:40:00|3776.5|3770.5|3777|3771|3777.3|3771.3|3776|3770|13
1653439500000|2022-05-25 00:45:00|3777.3|3771.3|3774.8|3768.8|3778|3772|3774.8|3768.8|22
1653439800000|2022-05-25 00:50:00|3775|3769|3775|3769|3776.8|3770.8|3775|3769|18
1653440100000|2022-05-25 00:55:00|3775.3|3769.3|3774.3|3768.3|3776.3|3770.3|3774.3|3768.3|10
1653440400000|2022-05-25 01:00:00|3774.5|3768.5|3782|3776|3784.4|3778.4|3774.3|3768.3|134
1653440700000|2022-05-25 01:05:00|3782.3|3776.3|3780.9|3774.9|3783.3|3777.3|3775.1|3769.1|78
1653441000000|2022-05-25 01:10:00|3781|3775|3777|3771|3781|3775|3776.8|3770.8|81
1653441300000|2022-05-25 01:15:00|3778|3772|3780|3774|3781|3775|3776.3|3770.3|50
1653441600000|2022-05-25 01:20:00|3779.8|3773.8|3780|3774|3781.3|3775.3|3776|3770|63
1653441900000|2022-05-25 01:25:00|3780.3|3774.3|3780.5|3774.5|3782|3776|3778|3772|106
1653442200000|2022-05-25 01:30:00|3780.8|3774.8|3781.8|3775.8|3783|3777|3779.5|3773.5|87
1653442500000|2022-05-25 01:35:00|3782|3776|3782.8|3776.8|3782.8|3776.8|3780.3|3774.3|52
1653442800000|2022-05-25 01:40:00|3782.5|3776.5|3781.5|3775.5|3782.8|3776.8|3780.8|3774.8|73
1653443100000|2022-05-25 01:45:00|3781.3|3775.3|3782.8|3776.8|3783|3777|3780.8|3774.8|21
1653443400000|2022-05-25 01:50:00|3782.5|3776.5|3781.3|3775.3|3783.8|3777.8|3781.3|3775.3|62
1653443700000|2022-05-25 01:55:00|3780.5|3774.5|3780.8|3774.8|3783.5|3777.5|3780|3774|52
1653444000000|2022-05-25 02:00:00|3781.8|3775.8|3791.3|3785.3|3791.3|3785.3|3781|3775|127
1653444300000|2022-05-25 02:05:00|3792|3786|3786.8|3780.8|3792|3786|3786.8|3780.8|118
1653444600000|2022-05-25 02:10:00|3787|3781|3788|3782|3788.8|3782.8|3784.8|3778.8|71
1653444900000|2022-05-25 02:15:00|3788.3|3782.3|3790.5|3784.5|3790.5|3784.5|3787.8|3781.8|23
1653445200000|2022-05-25 02:20:00|3790.3|3784.3|3788|3782|3791|3785|3788|3782|18
1653445500000|2022-05-25 02:25:00|3788.3|3782.3|3788.8|3782.8|3791.8|3785.8|3788.3|3782.3|79
1653445800000|2022-05-25 02:30:00|3789|3783|3780.5|3774.5|3789|3783|3778.8|3772.8|209
1653446100000|2022-05-25 02:35:00|3780.8|3774.8|3781|3775|3781.5|3775.5|3780.5|3774.5|55
1653446400000|2022-05-25 02:40:00|3781.3|3775.3|3778.3|3772.3|3781.3|3775.3|3778.3|3772.3|84
1653446700000|2022-05-25 02:45:00|3779|3773|3778.5|3772.5|3781|3775|3777.5|3771.5|122
1653447000000|2022-05-25 02:50:00|3778.3|3772.3|3778.5|3772.5|3781.5|3775.5|3777|3771|88
1653447300000|2022-05-25 02:55:00|3778.3|3772.3|3777|3771|3781|3775|3776|3770|170
1653447600000|2022-05-25 03:00:00|3776.3|3770.3|3778.5|3772.5|3779|3773|3776|3770|137
1653447900000|2022-05-25 03:05:00|3779|3773|3776.3|3770.3|3780.3|3774.3|3775.3|3769.3|179
1653448200000|2022-05-25 03:10:00|3776.5|3770.5|3779.8|3773.8|3780.3|3774.3|3776.3|3770.3|25
1653448500000|2022-05-25 03:15:00|3780|3774|3779|3773|3781.3|3775.3|3779|3773|30
1653448800000|2022-05-25 03:20:00|3779.3|3773.3|3780.5|3774.5|3780.5|3774.5|3779.3|3773.3|33
1653449100000|2022-05-25 03:25:00|3780|3774|3780|3774|3780.8|3774.8|3778.5|3772.5|63
1653449400000|2022-05-25 03:30:00|3779.8|3773.8|3781|3775|3781|3775|3779.3|3773.3|9
1653449700000|2022-05-25 03:35:00|3780.3|3774.3|3782.3|3776.3|3782.3|3776.3|3780.3|3774.3|9
1653450000000|2022-05-25 03:40:00|3781.3|3775.3|3785.5|3779.5|3786.3|3780.3|3781.3|3775.3|17
1653450300000|2022-05-25 03:45:00|3785.8|3779.8|3786.5|3780.5|3787.5|3781.5|3785.3|3779.3|17
1653450600000|2022-05-25 03:50:00|3786.8|3780.8|3785|3779|3787.3|3781.3|3784.5|3778.5|23
1653450900000|2022-05-25 03:55:00|3784.5|3778.5|3785.5|3779.5|3788|3782|3784.5|3778.5|19
1653451200000|2022-05-25 04:00:00|3785.3|3779.3|3785|3779|3785.5|3779.5|3785|3779|4
1653451500000|2022-05-25 04:05:00|3785.3|3779.3|3786|3780|3787|3781|3785.3|3779.3|8
1653451800000|2022-05-25 04:10:00|3785.5|3779.5|3786.8|3780.8|3786.8|3780.8|3784.5|3778.5|13
1653452100000|2022-05-25 04:15:00|3786.3|3780.3|3785.5|3779.5|3786.3|3780.3|3785.5|3779.5|9
1653452400000|2022-05-25 04:20:00|3785.8|3779.8|3785.8|3779.8|3786.3|3780.3|3785.3|3779.3|13
1653452700000|2022-05-25 04:25:00|3785.5|3779.5|3783|3777|3785.5|3779.5|3782.8|3776.8|14
1653453000000|2022-05-25 04:30:00|3783.3|3777.3|3784|3778|3784.3|3778.3|3783.3|3777.3|10
1653453300000|2022-05-25 04:35:00|3784.3|3778.3|3784.8|3778.8|3785|3779|3783.8|3777.8|13
1653453600000|2022-05-25 04:40:00|3785.5|3779.5|3787|3781|3789.5|3783.5|3785.3|3779.3|21
1653453900000|2022-05-25 04:45:00|3787.8|3781.8|3786.3|3780.3|3788|3782|3785.8|3779.8|22
1653454200000|2022-05-25 04:50:00|3786.5|3780.5|3786.5|3780.5|3788|3782|3785.5|3779.5|26
1653454500000|2022-05-25 04:55:00|3786.3|3780.3|3786.5|3780.5|3787.8|3781.8|3786.3|3780.3|25
1653454800000|2022-05-25 05:00:00|3786.3|3780.3|3789.3|3783.3|3789.3|3783.3|3786.3|3780.3|9
1653455100000|2022-05-25 05:05:00|3789|3783|3787.5|3781.5|3789|3783|3786.5|3780.5|24
1653455400000|2022-05-25 05:10:00|3787.3|3781.3|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|10
1653455700000|2022-05-25 05:15:00|3785.8|3779.8|3784|3778|3786|3780|3782.5|3776.5|64
1653456000000|2022-05-25 05:20:00|3784.5|3778.5|3784.8|3778.8|3785.3|3779.3|3784.5|3778.5|26
1653456300000|2022-05-25 05:25:00|3784.5|3778.5|3780.3|3774.3|3784.5|3778.5|3780|3774|79
1653456600000|2022-05-25 05:30:00|3779.8|3773.8|3785|3779|3786|3780|3777|3771|166
1653456900000|2022-05-25 05:35:00|3785.8|3779.8|3783|3777|3785.8|3779.8|3781|3775|147
1653457200000|2022-05-25 05:40:00|3783.3|3777.3|3777.3|3771.3|3783.5|3777.5|3777|3771|100
1653457500000|2022-05-25 05:45:00|3777|3771|3778.5|3772.5|3779.8|3773.8|3777|3771|29
1653457800000|2022-05-25 05:50:00|3778.8|3772.8|3781.5|3775.5|3782.3|3776.3|3778.5|3772.5|29
1653458100000|2022-05-25 05:55:00|3781.8|3775.8|3782|3776|3782.5|3776.5|3780.8|3774.8|61
1653458400000|2022-05-25 06:00:00|3781.8|3775.8|3783.3|3777.3|3784.3|3778.3|3781.8|3775.8|37
1653458700000|2022-05-25 06:05:00|3783|3777|3779.3|3773.3|3783.5|3777.5|3777.4|3771.4|39
1653459000000|2022-05-25 06:10:00|3779.5|3773.5|3778.5|3772.5|3780.8|3774.8|3778.3|3772.3|44
1653459300000|2022-05-25 06:15:00|3778.3|3772.3|3770.8|3764.8|3778.5|3772.5|3770.3|3764.3|27
1653459600000|2022-05-25 06:20:00|3771.5|3765.5|3769.8|3763.8|3771.8|3765.8|3767.3|3761.3|51
1653459900000|2022-05-25 06:25:00|3770.5|3764.5|3771.3|3765.3|3772.5|3766.5|3770|3764|86
1653460200000|2022-05-25 06:30:00|3771.8|3765.8|3777.8|3771.8|3778.3|3772.3|3771.5|3765.5|60
1653460500000|2022-05-25 06:35:00|3777.5|3771.5|3785|3779|3785|3779|3777.5|3771.5|60
1653460800000|2022-05-25 06:40:00|3784.8|3778.8|3788.3|3782.3|3788.8|3782.8|3783.8|3777.8|56
1653461100000|2022-05-25 06:45:00|3788.5|3782.5|3789|3783|3789.5|3783.5|3784.8|3778.8|107
1653461400000|2022-05-25 06:50:00|3788.5|3782.5|3790.5|3784.5|3791.3|3785.3|3784.8|3778.8|138
1653461700000|2022-05-25 06:55:00|3790.4|3784.4|3777|3771|3790.4|3784.4|3777|3771|209
1653462000000|2022-05-25 07:00:00|3777.4|3771.4|3762.5|3756.5|3784.5|3778.5|3759.4|3753.4|161
1653462300000|2022-05-25 07:05:00|3762|3756|3759.1|3753.1|3764|3758|3758.1|3752.1|65
1653462600000|2022-05-25 07:10:00|3759.4|3753.4|3767.6|3761.6|3768.4|3762.4|3759.1|3753.1|81
1653462900000|2022-05-25 07:15:00|3767.4|3761.4|3767.1|3761.1|3769.6|3763.6|3767.1|3761.1|57
1653463200000|2022-05-25 07:20:00|3766.9|3760.9|3765.4|3759.4|3767.1|3761.1|3758.4|3752.4|93
1653463500000|2022-05-25 07:25:00|3764.6|3758.6|3760.4|3754.4|3767.4|3761.4|3760.1|3754.1|65
1653463800000|2022-05-25 07:30:00|3760.1|3754.1|3750.6|3744.6|3760.1|3754.1|3749.1|3743.1|77
1653464100000|2022-05-25 07:35:00|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3740.4|3734.4|78
1653464400000|2022-05-25 07:40:00|3750.1|3744.1|3742.6|3736.6|3750.1|3744.1|3739|3733|79
1653464700000|2022-05-25 07:45:00|3742.9|3736.9|3747.4|3741.4|3748.9|3742.9|3740.6|3734.6|38
1653465000000|2022-05-25 07:50:00|3747.1|3741.1|3737.6|3731.6|3747.4|3741.4|3737.6|3731.6|54
1653465300000|2022-05-25 07:55:00|3737.1|3731.1|3738.6|3732.6|3738.6|3732.6|3728.9|3722.9|57
1653465600000|2022-05-25 08:00:00|3739.1|3733.1|3736.6|3730.6|3743.6|3737.6|3735.1|3729.1|113
1653465900000|2022-05-25 08:05:00|3736.4|3730.4|3734.1|3728.1|3740.1|3734.1|3734.1|3728.1|56
1653466200000|2022-05-25 08:10:00|3734.4|3728.4|3734.1|3728.1|3735.6|3729.6|3733.9|3727.9|27
1653466500000|2022-05-25 08:15:00|3734.4|3728.4|3729.6|3723.6|3734.6|3728.6|3729.4|3723.4|46
1653466800000|2022-05-25 08:20:00|3729.4|3723.4|3727.4|3721.4|3730.6|3724.6|3724.9|3718.9|82
1653467100000|2022-05-25 08:25:00|3727.9|3721.9|3725.6|3719.6|3729.9|3723.9|3724.6|3718.6|56
1653467400000|2022-05-25 08:30:00|3725.9|3719.9|3730.4|3724.4|3730.9|3724.9|3725.1|3719.1|54
1653467700000|2022-05-25 08:35:00|3730.6|3724.6|3730.4|3724.4|3731.4|3725.4|3729.4|3723.4|25
1653468000000|2022-05-25 08:40:00|3730.1|3724.1|3728.4|3722.4|3730.1|3724.1|3721.6|3715.6|42
1653468300000|2022-05-25 08:45:00|3728.9|3722.9|3724.1|3718.1|3730.1|3724.1|3722.9|3716.9|82
1653468600000|2022-05-25 08:50:00|3724.4|3718.4|3724.1|3718.1|3726.6|3720.6|3723.1|3717.1|30
1653468900000|2022-05-25 08:55:00|3724.4|3718.4|3723.4|3717.4|3725.6|3719.6|3720.4|3714.4|54
1653469200000|2022-05-25 09:00:00|3722.9|3716.9|3725.4|3719.4|3726.9|3720.9|3721.9|3715.9|39
1653469500000|2022-05-25 09:05:00|3725.6|3719.6|3731.9|3725.9|3731.9|3725.9|3725.1|3719.1|39
1653469800000|2022-05-25 09:10:00|3731.6|3725.6|3732.6|3726.6|3735.1|3729.1|3731.4|3725.4|42
1653470100000|2022-05-25 09:15:00|3732.4|3726.4|3735.1|3729.1|3735.1|3729.1|3731.4|3725.4|46
1653470400000|2022-05-25 09:20:00|3734.9|3728.9|3736.6|3730.6|3738.6|3732.6|3734.1|3728.1|66
1653470700000|2022-05-25 09:25:00|3738.1|3732.1|3739.9|3733.9|3741.4|3735.4|3734.6|3728.6|38
1653471000000|2022-05-25 09:30:00|3739.6|3733.6|3739.9|3733.9|3744.6|3738.6|3737.6|3731.6|56
1653471300000|2022-05-25 09:35:00|3739.6|3733.6|3741.4|3735.4|3741.9|3735.9|3737.4|3731.4|32
1653471600000|2022-05-25 09:40:00|3741.6|3735.6|3741.1|3735.1|3748.1|3742.1|3741.1|3735.1|75
1653471900000|2022-05-25 09:45:00|3740.9|3734.9|3739.9|3733.9|3743.9|3737.9|3739.9|3733.9|57
1653472200000|2022-05-25 09:50:00|3741.1|3735.1|3735.6|3729.6|3742.1|3736.1|3734.4|3728.4|70
1653472500000|2022-05-25 09:55:00|3735.4|3729.4|3733.1|3727.1|3735.4|3729.4|3733.1|3727.1|48
1653472800000|2022-05-25 10:00:00|3734.1|3728.1|3733.4|3727.4|3735.1|3729.1|3732.4|3726.4|26
1653473100000|2022-05-25 10:05:00|3733.9|3727.9|3747.9|3741.9|3752|3746|3733.9|3727.9|52
1653473400000|2022-05-25 10:10:00|3747.1|3741.1|3751.6|3745.6|3751.6|3745.6|3744.5|3738.5|25
1653473700000|2022-05-25 10:15:00|3751.9|3745.9|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|3
1653474000000|2022-05-25 10:20:00|3752.1|3746.1|3755.4|3749.4|3755.4|3749.4|3752.1|3746.1|16
1653474300000|2022-05-25 10:25:00|3755.6|3749.6|3753.6|3747.6|3756.1|3750.1|3752.9|3746.9|17
1653474600000|2022-05-25 10:30:00|3753.4|3747.4|3747.8|3741.8|3754.4|3748.4|3744.9|3738.9|18
1653474900000|2022-05-25 10:35:00|3748|3742|3750.4|3744.4|3752.4|3746.4|3747.3|3741.3|40
1653475200000|2022-05-25 10:40:00|3750.1|3744.1|3750.6|3744.6|3751.1|3745.1|3750.1|3744.1|16
1653475500000|2022-05-25 10:45:00|3749.6|3743.6|3738.1|3732.1|3749.6|3743.6|3737.6|3731.6|62
1653475800000|2022-05-25 10:50:00|3737.9|3731.9|3739.1|3733.1|3741.4|3735.4|3735.9|3729.9|45
1653476100000|2022-05-25 10:55:00|3738.9|3732.9|3734.6|3728.6|3738.9|3732.9|3734.6|3728.6|40
1653476400000|2022-05-25 11:00:00|3734.4|3728.4|3737.1|3731.1|3738.6|3732.6|3734.4|3728.4|26
1653476700000|2022-05-25 11:05:00|3737.4|3731.4|3738.9|3732.9|3739.1|3733.1|3736.9|3730.9|15
1653477000000|2022-05-25 11:10:00|3739.4|3733.4|3739.9|3733.9|3742.6|3736.6|3739.1|3733.1|42
1653477300000|2022-05-25 11:15:00|3738.6|3732.6|3736.4|3730.4|3740.4|3734.4|3736.1|3730.1|24
1653477600000|2022-05-25 11:20:00|3735.6|3729.6|3735.9|3729.9|3736.1|3730.1|3735.4|3729.4|22
1653477900000|2022-05-25 11:25:00|3735.4|3729.4|3730.4|3724.4|3735.4|3729.4|3729.6|3723.6|59
1653478200000|2022-05-25 11:30:00|3730.1|3724.1|3729.9|3723.9|3736.9|3730.9|3729.9|3723.9|89
1653478500000|2022-05-25 11:35:00|3730.1|3724.1|3730.9|3724.9|3730.9|3724.9|3724.9|3718.9|41
1653478800000|2022-05-25 11:40:00|3731.1|3725.1|3730.1|3724.1|3731.1|3725.1|3728.9|3722.9|43
1653479100000|2022-05-25 11:45:00|3729.9|3723.9|3733.6|3727.6|3733.9|3727.9|3727.1|3721.1|86
1653479400000|2022-05-25 11:50:00|3733.4|3727.4|3736.1|3730.1|3737.1|3731.1|3728.9|3722.9|87
1653479700000|2022-05-25 11:55:00|3734.9|3728.9|3726.4|3720.4|3735.9|3729.9|3726.4|3720.4|54
1653480000000|2022-05-25 12:00:00|3726.6|3720.6|3729.1|3723.1|3731.6|3725.6|3726.1|3720.1|62
1653480300000|2022-05-25 12:05:00|3729.4|3723.4|3731.9|3725.9|3734.4|3728.4|3728.4|3722.4|50
1653480600000|2022-05-25 12:10:00|3731.6|3725.6|3732.9|3726.9|3734.1|3728.1|3731.6|3725.6|26
1653480900000|2022-05-25 12:15:00|3733.1|3727.1|3731.9|3725.9|3733.1|3727.1|3729.1|3723.1|41
1653481200000|2022-05-25 12:20:00|3731.6|3725.6|3737.1|3731.1|3737.6|3731.6|3731.6|3725.6|42
1653481500000|2022-05-25 12:25:00|3736.9|3730.9|3730.9|3724.9|3737.6|3731.6|3730.9|3724.9|66
1653481800000|2022-05-25 12:30:00|3730.6|3724.6|3738.1|3732.1|3738.4|3732.4|3730.4|3724.4|67
1653482100000|2022-05-25 12:35:00|3738.4|3732.4|3741.4|3735.4|3741.9|3735.9|3737.9|3731.9|59
1653482400000|2022-05-25 12:40:00|3741.6|3735.6|3739.1|3733.1|3741.6|3735.6|3739.1|3733.1|45
1653482700000|2022-05-25 12:45:00|3739.4|3733.4|3741.1|3735.1|3741.6|3735.6|3738.9|3732.9|38
1653483000000|2022-05-25 12:50:00|3741.4|3735.4|3741.9|3735.9|3744.1|3738.1|3739.4|3733.4|74
1653483300000|2022-05-25 12:55:00|3741.6|3735.6|3738.6|3732.6|3741.6|3735.6|3737.4|3731.4|41
1653483600000|2022-05-25 13:00:00|3739.6|3733.6|3742.4|3736.4|3744.1|3738.1|3738.9|3732.9|237
1653483900000|2022-05-25 13:05:00|3742.1|3736.1|3739.6|3733.6|3742.1|3736.1|3734.1|3728.1|68
1653484200000|2022-05-25 13:10:00|3740.1|3734.1|3729.9|3723.9|3742.9|3736.9|3729.9|3723.9|120
1653484500000|2022-05-25 13:15:00|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3724.6|3718.6|97
1653484800000|2022-05-25 13:20:00|3731.1|3725.1|3730.1|3724.1|3732.6|3726.6|3725.1|3719.1|167
1653485100000|2022-05-25 13:25:00|3729.9|3723.9|3734.4|3728.4|3736.9|3730.9|3726.1|3720.1|89
1653485400000|2022-05-25 13:30:00|3734.1|3728.1|3735.4|3729.4|3739.4|3733.4|3733.4|3727.4|84
1653485700000|2022-05-25 13:35:00|3735.1|3729.1|3741.4|3735.4|3745.3|3739.3|3734.6|3728.6|71
1653486000000|2022-05-25 13:40:00|3741.6|3735.6|3746.6|3740.6|3746.6|3740.6|3739.1|3733.1|120
1653486300000|2022-05-25 13:45:00|3746.9|3740.9|3748.4|3742.4|3751.9|3745.9|3743.9|3737.9|128
1653486600000|2022-05-25 13:50:00|3748.1|3742.1|3745.6|3739.6|3749.9|3743.9|3741.1|3735.1|78
1653486900000|2022-05-25 13:55:00|3745.4|3739.4|3742.9|3736.9|3746.9|3740.9|3742.1|3736.1|92
1653487200000|2022-05-25 14:00:00|3743.1|3737.1|3748.6|3742.6|3749.9|3743.9|3740.4|3734.4|107
1653487500000|2022-05-25 14:05:00|3748.9|3742.9|3745.9|3739.9|3751.9|3745.9|3745.4|3739.4|45
1653487800000|2022-05-25 14:10:00|3746.4|3740.4|3746.4|3740.4|3749.9|3743.9|3744.6|3738.6|52
1653488100000|2022-05-25 14:15:00|3746.1|3740.1|3743.6|3737.6|3747.4|3741.4|3737.6|3731.6|95
1653488400000|2022-05-25 14:20:00|3743.4|3737.4|3741.9|3735.9|3746.4|3740.4|3741.9|3735.9|44
1653488700000|2022-05-25 14:25:00|3741.6|3735.6|3741.9|3735.9|3742.1|3736.1|3738.9|3732.9|51
1653489000000|2022-05-25 14:30:00|3741.6|3735.6|3739.1|3733.1|3742.1|3736.1|3737.4|3731.4|49
1653489300000|2022-05-25 14:35:00|3739.4|3733.4|3739.1|3733.1|3742.6|3736.6|3738.6|3732.6|37
1653489600000|2022-05-25 14:40:00|3738.9|3732.9|3742.6|3736.6|3743.1|3737.1|3738.6|3732.6|50
1653489900000|2022-05-25 14:45:00|3742.9|3736.9|3731.1|3725.1|3747.6|3741.6|3728.3|3722.3|98
1653490200000|2022-05-25 14:50:00|3730.9|3724.9|3736.4|3730.4|3737.4|3731.4|3727.4|3721.4|79
1653490500000|2022-05-25 14:55:00|3736.6|3730.6|3749.5|3743.5|3763.1|3757.1|3736.4|3730.4|163
1653490800000|2022-05-25 15:00:00|3749.3|3743.3|3745.9|3739.9|3752.6|3746.6|3745.6|3739.6|94
1653491100000|2022-05-25 15:05:00|3745.6|3739.6|3745.1|3739.1|3745.9|3739.9|3741.6|3735.6|66
1653491400000|2022-05-25 15:10:00|3744.9|3738.9|3745.9|3739.9|3747.1|3741.1|3743.6|3737.6|51
1653491700000|2022-05-25 15:15:00|3745.1|3739.1|3747.4|3741.4|3748.4|3742.4|3745.1|3739.1|58
1653492000000|2022-05-25 15:20:00|3747.6|3741.6|3748.4|3742.4|3748.6|3742.6|3747.4|3741.4|39
1653492300000|2022-05-25 15:25:00|3748.9|3742.9|3757.9|3751.9|3759.9|3753.9|3748.1|3742.1|54
1653492600000|2022-05-25 15:30:00|3757.4|3751.4|3759.1|3753.1|3759.9|3753.9|3755.1|3749.1|45
1653492900000|2022-05-25 15:35:00|3758.4|3752.4|3753.9|3747.9|3758.4|3752.4|3753.6|3747.6|74
1653493200000|2022-05-25 15:40:00|3754.1|3748.1|3755.6|3749.6|3755.6|3749.6|3752.1|3746.1|30
1653493500000|2022-05-25 15:45:00|3755.4|3749.4|3755.1|3749.1|3756.4|3750.4|3753.4|3747.4|78
1653493800000|2022-05-25 15:50:00|3754.9|3748.9|3750.6|3744.6|3755.6|3749.6|3749.6|3743.6|88
1653494100000|2022-05-25 15:55:00|3750.9|3744.9|3749.6|3743.6|3755.1|3749.1|3749.4|3743.4|75
1653494400000|2022-05-25 16:00:00|3749.4|3743.4|3755.4|3749.4|3757.1|3751.1|3748.6|3742.6|119
1653494700000|2022-05-25 16:05:00|3755.1|3749.1|3752.4|3746.4|3757.1|3751.1|3752.4|3746.4|51
1653495000000|2022-05-25 16:10:00|3752.5|3746.5|3751.9|3745.9|3752.5|3746.5|3749.9|3743.9|64
1653495300000|2022-05-25 16:15:00|3751.6|3745.6|3750.9|3744.9|3753|3747|3749.9|3743.9|37
1653495600000|2022-05-25 16:20:00|3750.4|3744.4|3750.9|3744.9|3751.6|3745.6|3750.4|3744.4|37
1653495900000|2022-05-25 16:25:00|3750.6|3744.6|3750.9|3744.9|3751.1|3745.1|3749.9|3743.9|24
1653496200000|2022-05-25 16:30:00|3751.1|3745.1|3752.6|3746.6|3752.6|3746.6|3751.1|3745.1|17
1653496500000|2022-05-25 16:35:00|3752.9|3746.9|3750.6|3744.6|3753.4|3747.4|3749.6|3743.6|78
1653496800000|2022-05-25 16:40:00|3750.4|3744.4|3752.1|3746.1|3753.9|3747.9|3750.1|3744.1|59
1653497100000|2022-05-25 16:45:00|3752.4|3746.4|3752.9|3746.9|3753.1|3747.1|3751.9|3745.9|31
1653497400000|2022-05-25 16:50:00|3752.6|3746.6|3753.9|3747.9|3753.9|3747.9|3752.1|3746.1|31
1653497700000|2022-05-25 16:55:00|3753.6|3747.6|3753.6|3747.6|3755.8|3749.8|3752.8|3746.8|54
1653523200000|2022-05-26 00:00:00|3751.6|3745.6|3753.3|3747.3|3754.3|3748.3|3749.4|3743.4|24
1653523500000|2022-05-26 00:05:00|3753|3747|3753.3|3747.3|3753.8|3747.8|3751|3745|23
1653523800000|2022-05-26 00:10:00|3753.5|3747.5|3754|3748|3755.3|3749.3|3752.8|3746.8|28
1653524100000|2022-05-26 00:15:00|3753.8|3747.8|3751|3745|3753.8|3747.8|3749.8|3743.8|16
1653524400000|2022-05-26 00:20:00|3751.3|3745.3|3748.8|3742.8|3751.8|3745.8|3748.8|3742.8|17
1653524700000|2022-05-26 00:25:00|3749|3743|3750.5|3744.5|3750.5|3744.5|3748.8|3742.8|9
1653525000000|2022-05-26 00:30:00|3750.8|3744.8|3751.3|3745.3|3751.8|3745.8|3750.8|3744.8|7
1653525300000|2022-05-26 00:35:00|3751.5|3745.5|3752.3|3746.3|3752.8|3746.8|3751.5|3745.5|14
1653525600000|2022-05-26 00:40:00|3752|3746|3752.8|3746.8|3752.8|3746.8|3752|3746|25
1653525900000|2022-05-26 00:45:00|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|5
1653526200000|2022-05-26 00:50:00|3752.3|3746.3|3750.3|3744.3|3753|3747|3748|3742|26
1653526500000|2022-05-26 00:55:00|3750|3744|3750|3744|3750.3|3744.3|3748.8|3742.8|11
1653526800000|2022-05-26 01:00:00|3749.8|3743.8|3752|3746|3755.8|3749.8|3748.6|3742.6|166
1653527100000|2022-05-26 01:05:00|3751.5|3745.5|3760|3754|3760.5|3754.5|3749.5|3743.5|117
1653527400000|2022-05-26 01:10:00|3760.8|3754.8|3758.3|3752.3|3761.3|3755.3|3756.3|3750.3|127
1653527700000|2022-05-26 01:15:00|3758|3752|3758|3752|3759.3|3753.3|3756|3750|59
1653528000000|2022-05-26 01:20:00|3757.8|3751.8|3755.8|3749.8|3758.8|3752.8|3752.8|3746.8|72
1653528300000|2022-05-26 01:25:00|3755.5|3749.5|3755.8|3749.8|3756.3|3750.3|3754.5|3748.5|50
1653528600000|2022-05-26 01:30:00|3756|3750|3756|3750|3756.3|3750.3|3754.3|3748.3|48
1653528900000|2022-05-26 01:35:00|3756.3|3750.3|3742|3736|3756.3|3750.3|3741.5|3735.5|94
1653529200000|2022-05-26 01:40:00|3742.3|3736.3|3743.3|3737.3|3746.5|3740.5|3741.5|3735.5|91
1653529500000|2022-05-26 01:45:00|3743|3737|3740|3734|3745|3739|3739.8|3733.8|48
1653529800000|2022-05-26 01:50:00|3740.5|3734.5|3736.3|3730.3|3741.8|3735.8|3735.5|3729.5|103
1653530100000|2022-05-26 01:55:00|3736.8|3730.8|3724.6|3718.6|3737.8|3731.8|3724.4|3718.4|81
1653530400000|2022-05-26 02:00:00|3724.3|3718.3|3724.5|3718.5|3730.5|3724.5|3724.3|3718.3|113
1653530700000|2022-05-26 02:05:00|3724.8|3718.8|3729|3723|3729|3723|3724.5|3718.5|94
1653531000000|2022-05-26 02:10:00|3729.3|3723.3|3727.8|3721.8|3730.8|3724.8|3726.8|3720.8|87
1653531300000|2022-05-26 02:15:00|3727.5|3721.5|3727.8|3721.8|3728.3|3722.3|3725.8|3719.8|24
1653531600000|2022-05-26 02:20:00|3728|3722|3726.8|3720.8|3728.8|3722.8|3725.8|3719.8|78
1653531900000|2022-05-26 02:25:00|3727|3721|3727.5|3721.5|3729.5|3723.5|3727|3721|104
1653532200000|2022-05-26 02:30:00|3727.8|3721.8|3746.8|3740.8|3747|3741|3727.8|3721.8|224
1653532500000|2022-05-26 02:35:00|3747|3741|3738.4|3732.4|3747.3|3741.3|3737.3|3731.3|83
1653532800000|2022-05-26 02:40:00|3739.4|3733.4|3734.3|3728.3|3739.4|3733.4|3732.5|3726.5|79
1653533100000|2022-05-26 02:45:00|3734.5|3728.5|3739|3733|3739.3|3733.3|3734.5|3728.5|45
1653533400000|2022-05-26 02:50:00|3739.3|3733.3|3735.5|3729.5|3741|3735|3734.8|3728.8|81
1653533700000|2022-05-26 02:55:00|3735.3|3729.3|3737|3731|3737.8|3731.8|3734.8|3728.8|88
1653534000000|2022-05-26 03:00:00|3736.8|3730.8|3735.3|3729.3|3739|3733|3734.5|3728.5|91
1653534300000|2022-05-26 03:05:00|3735.5|3729.5|3733.3|3727.3|3736.3|3730.3|3731.6|3725.6|71
1653534600000|2022-05-26 03:10:00|3732|3726|3732|3726|3732.5|3726.5|3730.8|3724.8|23
1653534900000|2022-05-26 03:15:00|3731.8|3725.8|3727|3721|3731.8|3725.8|3726.8|3720.8|36
1653535200000|2022-05-26 03:20:00|3727.8|3721.8|3731|3725|3731.8|3725.8|3727.8|3721.8|49
1653535500000|2022-05-26 03:25:00|3730.8|3724.8|3735|3729|3735.5|3729.5|3729|3723|56
1653535800000|2022-05-26 03:30:00|3734.8|3728.8|3735.8|3729.8|3736|3730|3732.8|3726.8|24
1653536100000|2022-05-26 03:35:00|3736|3730|3736.5|3730.5|3736.8|3730.8|3734.5|3728.5|16
1653536400000|2022-05-26 03:40:00|3736.3|3730.3|3736.3|3730.3|3736.5|3730.5|3734.8|3728.8|15
1653536700000|2022-05-26 03:45:00|3736|3730|3741.5|3735.5|3741.8|3735.8|3735.8|3729.8|29
1653537000000|2022-05-26 03:50:00|3740.8|3734.8|3741|3735|3741.8|3735.8|3739.3|3733.3|29
1653537300000|2022-05-26 03:55:00|3741.3|3735.3|3741.3|3735.3|3743.9|3737.9|3739.5|3733.5|54
1653537600000|2022-05-26 04:00:00|3741|3735|3741.3|3735.3|3744.3|3738.3|3739.8|3733.8|30
1653537900000|2022-05-26 04:05:00|3742|3736|3740.8|3734.8|3743.3|3737.3|3739.5|3733.5|36
1653538200000|2022-05-26 04:10:00|3740.5|3734.5|3741|3735|3742.5|3736.5|3738.1|3732.1|42
1653538500000|2022-05-26 04:15:00|3740.8|3734.8|3740.3|3734.3|3743.1|3737.1|3739|3733|32
1653538800000|2022-05-26 04:20:00|3741.3|3735.3|3740.3|3734.3|3742|3736|3736.6|3730.6|37
1653539100000|2022-05-26 04:25:00|3740|3734|3740.3|3734.3|3742.3|3736.3|3739.8|3733.8|18
1653539400000|2022-05-26 04:30:00|3740.5|3734.5|3740.5|3734.5|3741.9|3735.9|3739.8|3733.8|15
1653539700000|2022-05-26 04:35:00|3740.8|3734.8|3739.5|3733.5|3741|3735|3739.3|3733.3|28
1653540000000|2022-05-26 04:40:00|3739.8|3733.8|3741|3735|3743|3737|3737.3|3731.3|87
1653540300000|2022-05-26 04:45:00|3740.3|3734.3|3740.3|3734.3|3742.5|3736.5|3739.5|3733.5|37
1653540600000|2022-05-26 04:50:00|3740.5|3734.5|3735|3729|3742|3736|3734.8|3728.8|45
1653540900000|2022-05-26 04:55:00|3734.8|3728.8|3733.3|3727.3|3735.5|3729.5|3732|3726|30
1653541200000|2022-05-26 05:00:00|3733|3727|3734.8|3728.8|3734.8|3728.8|3733|3727|24
1653541500000|2022-05-26 05:05:00|3734.5|3728.5|3737|3731|3737.5|3731.5|3734.3|3728.3|32
1653541800000|2022-05-26 05:10:00|3737.5|3731.5|3736.3|3730.3|3737.5|3731.5|3736.3|3730.3|11
1653542100000|2022-05-26 05:15:00|3735.5|3729.5|3731.5|3725.5|3736|3730|3731.3|3725.3|23
1653542400000|2022-05-26 05:20:00|3731.3|3725.3|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|17
1653542700000|2022-05-26 05:25:00|3731|3725|3729.3|3723.3|3731.3|3725.3|3729|3723|29
1653543000000|2022-05-26 05:30:00|3729|3723|3729|3723|3729.5|3723.5|3725.3|3719.3|72
1653543300000|2022-05-26 05:35:00|3728.8|3722.8|3726.5|3720.5|3729.5|3723.5|3726.3|3720.3|87
1653543600000|2022-05-26 05:40:00|3726.3|3720.3|3722.8|3716.8|3727.5|3721.5|3720.8|3714.8|156
1653543900000|2022-05-26 05:45:00|3723|3717|3719.3|3713.3|3723|3717|3713.1|3707.1|78
1653544200000|2022-05-26 05:50:00|3719|3713|3714.3|3708.3|3719|3713|3714.3|3708.3|50
1653544500000|2022-05-26 05:55:00|3713.8|3707.8|3714.8|3708.8|3715|3709|3713.8|3707.8|20
1653544800000|2022-05-26 06:00:00|3715|3709|3716.8|3710.8|3718.5|3712.5|3715|3709|44
1653545100000|2022-05-26 06:05:00|3717|3711|3713.1|3707.1|3717.3|3711.3|3712.8|3706.8|47
1653545400000|2022-05-26 06:10:00|3712|3706|3716|3710|3719.5|3713.5|3710.3|3704.3|54
1653545700000|2022-05-26 06:15:00|3715|3709|3715.3|3709.3|3717|3711|3713.5|3707.5|22
1653546000000|2022-05-26 06:20:00|3715.5|3709.5|3711.8|3705.8|3716.6|3710.6|3710.5|3704.5|27
1653546300000|2022-05-26 06:25:00|3711.3|3705.3|3706.3|3700.3|3711.3|3705.3|3705.5|3699.5|85
1653546600000|2022-05-26 06:30:00|3705.8|3699.8|3694.8|3688.8|3706.5|3700.5|3694|3688|97
1653546900000|2022-05-26 06:35:00|3695.3|3689.3|3696.3|3690.3|3701|3695|3695|3689|48
1653547200000|2022-05-26 06:40:00|3696.5|3690.5|3703.3|3697.3|3704.8|3698.8|3692.5|3686.5|65
1653547500000|2022-05-26 06:45:00|3703.5|3697.5|3711.1|3705.1|3717.3|3711.3|3703.5|3697.5|111
1653547800000|2022-05-26 06:50:00|3711|3705|3717.8|3711.8|3719|3713|3711|3705|91
1653548100000|2022-05-26 06:55:00|3717.3|3711.3|3726.5|3720.5|3726.5|3720.5|3711.9|3705.9|125
1653548400000|2022-05-26 07:00:00|3726.6|3720.6|3727.8|3721.8|3739.1|3733.1|3725|3719|135
1653548700000|2022-05-26 07:05:00|3728.1|3722.1|3726.1|3720.1|3734.6|3728.6|3726.1|3720.1|61
1653549000000|2022-05-26 07:10:00|3725.6|3719.6|3736.1|3730.1|3736.1|3730.1|3724.6|3718.6|60
1653549300000|2022-05-26 07:15:00|3735.9|3729.9|3741.9|3735.9|3743.6|3737.6|3732.4|3726.4|56
1653549600000|2022-05-26 07:20:00|3741.6|3735.6|3744.6|3738.6|3746.1|3740.1|3735.4|3729.4|68
1653549900000|2022-05-26 07:25:00|3744.9|3738.9|3745.4|3739.4|3746.6|3740.6|3744.9|3738.9|22
1653550200000|2022-05-26 07:30:00|3745.6|3739.6|3757|3751|3769.9|3763.9|3745.6|3739.6|67
1653550500000|2022-05-26 07:35:00|3757.3|3751.3|3749.9|3743.9|3758.1|3752.1|3749.6|3743.6|34
1653550800000|2022-05-26 07:40:00|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3746.1|3740.1|27
1653551100000|2022-05-26 07:45:00|3749.6|3743.6|3748.9|3742.9|3749.6|3743.6|3748.8|3742.8|13
1653551400000|2022-05-26 07:50:00|3748.6|3742.6|3750.6|3744.6|3750.6|3744.6|3748.6|3742.6|11
1653551700000|2022-05-26 07:55:00|3750.4|3744.4|3752.4|3746.4|3752.6|3746.6|3749.6|3743.6|15
1653552000000|2022-05-26 08:00:00|3751.6|3745.6|3743.9|3737.9|3751.6|3745.6|3743.9|3737.9|69
1653552300000|2022-05-26 08:05:00|3743.6|3737.6|3737.4|3731.4|3744.4|3738.4|3737.1|3731.1|52
1653552600000|2022-05-26 08:10:00|3737.1|3731.1|3729.9|3723.9|3739.6|3733.6|3727.1|3721.1|68
1653552900000|2022-05-26 08:15:00|3729.6|3723.6|3732.4|3726.4|3732.4|3726.4|3727.1|3721.1|42
1653553200000|2022-05-26 08:20:00|3732.1|3726.1|3720.1|3714.1|3732.1|3726.1|3718.4|3712.4|62
1653553500000|2022-05-26 08:25:00|3720.6|3714.6|3725.1|3719.1|3727.1|3721.1|3720.6|3714.6|48
1653553800000|2022-05-26 08:30:00|3725.4|3719.4|3724.6|3718.6|3732.4|3726.4|3724.6|3718.6|20
1653554100000|2022-05-26 08:35:00|3721.4|3715.4|3721.9|3715.9|3723.4|3717.4|3717.6|3711.6|48
1653554400000|2022-05-26 08:40:00|3721.6|3715.6|3718.1|3712.1|3724.1|3718.1|3716.1|3710.1|53
1653554700000|2022-05-26 08:45:00|3718.6|3712.6|3718.9|3712.9|3720.6|3714.6|3716.4|3710.4|48
1653555000000|2022-05-26 08:50:00|3718.6|3712.6|3721.4|3715.4|3724.1|3718.1|3717.1|3711.1|31
1653555300000|2022-05-26 08:55:00|3721.6|3715.6|3720.4|3714.4|3728.4|3722.4|3720.1|3714.1|50
1653555600000|2022-05-26 09:00:00|3720.1|3714.1|3715.5|3709.5|3721.9|3715.9|3715.5|3709.5|39
1653555900000|2022-05-26 09:05:00|3715.8|3709.8|3718.1|3712.1|3719.6|3713.6|3715.8|3709.8|34
1653556200000|2022-05-26 09:10:00|3718.4|3712.4|3722.6|3716.6|3724.6|3718.6|3717.6|3711.6|48
1653556500000|2022-05-26 09:15:00|3722.9|3716.9|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|14
1653556800000|2022-05-26 09:20:00|3722.4|3716.4|3726.1|3720.1|3726.1|3720.1|3721.4|3715.4|21
1653557100000|2022-05-26 09:25:00|3726.4|3720.4|3729.4|3723.4|3733.4|3727.4|3726.1|3720.1|29
1653557400000|2022-05-26 09:30:00|3729.6|3723.6|3736.9|3730.9|3739.1|3733.1|3729.6|3723.6|21
1653557700000|2022-05-26 09:35:00|3737.1|3731.1|3738.6|3732.6|3739.1|3733.1|3737.1|3731.1|9
1653558000000|2022-05-26 09:40:00|3738.9|3732.9|3735.9|3729.9|3743.9|3737.9|3734.6|3728.6|55
1653558300000|2022-05-26 09:45:00|3735.6|3729.6|3732.6|3726.6|3736.1|3730.1|3731.6|3725.6|16
1653558600000|2022-05-26 09:50:00|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3730.9|3724.9|11
1653558900000|2022-05-26 09:55:00|3732.9|3726.9|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|12
1653559200000|2022-05-26 10:00:00|3732.9|3726.9|3730.6|3724.6|3732.9|3726.9|3730.6|3724.6|14
1653559500000|2022-05-26 10:05:00|3730.1|3724.1|3732.9|3726.9|3732.9|3726.9|3729.4|3723.4|11
1653559800000|2022-05-26 10:10:00|3733.1|3727.1|3731.9|3725.9|3733.4|3727.4|3731.9|3725.9|16
1653560100000|2022-05-26 10:15:00|3731.6|3725.6|3732.4|3726.4|3732.6|3726.6|3731.6|3725.6|7
1653560400000|2022-05-26 10:20:00|3732.6|3726.6|3733.1|3727.1|3733.4|3727.4|3731.6|3725.6|14
1653560700000|2022-05-26 10:25:00|3733.4|3727.4|3736.1|3730.1|3741.1|3735.1|3733.1|3727.1|29
1653561000000|2022-05-26 10:30:00|3735.9|3729.9|3737.4|3731.4|3737.9|3731.9|3734.9|3728.9|10
1653561300000|2022-05-26 10:35:00|3738.4|3732.4|3741.1|3735.1|3741.1|3735.1|3738.4|3732.4|15
1653561600000|2022-05-26 10:40:00|3741.6|3735.6|3747.1|3741.1|3747.4|3741.4|3741.6|3735.6|31
1653561900000|2022-05-26 10:45:00|3747.6|3741.6|3745.9|3739.9|3749.6|3743.6|3745.4|3739.4|19
1653562200000|2022-05-26 10:50:00|3745.6|3739.6|3749.6|3743.6|3749.6|3743.6|3742.9|3736.9|39
1653562500000|2022-05-26 10:55:00|3749.1|3743.1|3742.4|3736.4|3749.1|3743.1|3742.4|3736.4|24
1653562800000|2022-05-26 11:00:00|3742.6|3736.6|3751.4|3745.4|3752.1|3746.1|3742.6|3736.6|46
1653563100000|2022-05-26 11:05:00|3751.6|3745.6|3749.4|3743.4|3751.6|3745.6|3747.1|3741.1|24
1653563400000|2022-05-26 11:10:00|3749.9|3743.9|3753.9|3747.9|3753.9|3747.9|3749.9|3743.9|34
1653563700000|2022-05-26 11:15:00|3753.4|3747.4|3759.1|3753.1|3762.1|3756.1|3752.9|3746.9|47
1653564000000|2022-05-26 11:20:00|3758.9|3752.9|3750.6|3744.6|3758.9|3752.9|3750.6|3744.6|32
1653564300000|2022-05-26 11:25:00|3750.4|3744.4|3750.9|3744.9|3751.6|3745.6|3749.6|3743.6|46
1653564600000|2022-05-26 11:30:00|3750.6|3744.6|3744.1|3738.1|3750.6|3744.6|3740.4|3734.4|65
1653564900000|2022-05-26 11:35:00|3744.4|3738.4|3746.4|3740.4|3746.9|3740.9|3744.4|3738.4|53
1653565200000|2022-05-26 11:40:00|3746.1|3740.1|3747.9|3741.9|3748.4|3742.4|3744.9|3738.9|45
1653565500000|2022-05-26 11:45:00|3747.6|3741.6|3750.9|3744.9|3751.6|3745.6|3747.6|3741.6|28
1653565800000|2022-05-26 11:50:00|3750.6|3744.6|3744.4|3738.4|3750.6|3744.6|3742.6|3736.6|73
1653566100000|2022-05-26 11:55:00|3745.1|3739.1|3739.4|3733.4|3746.4|3740.4|3737.6|3731.6|73
1653566400000|2022-05-26 12:00:00|3739.1|3733.1|3741.1|3735.1|3741.1|3735.1|3736|3730|29
1653566700000|2022-05-26 12:05:00|3742.1|3736.1|3737.6|3731.6|3742.4|3736.4|3735.6|3729.6|34
1653567000000|2022-05-26 12:10:00|3738.1|3732.1|3741.1|3735.1|3743.9|3737.9|3738.1|3732.1|64
1653567300000|2022-05-26 12:15:00|3740.6|3734.6|3732.1|3726.1|3740.6|3734.6|3732.1|3726.1|27
1653567600000|2022-05-26 12:20:00|3732.6|3726.6|3739.4|3733.4|3739.6|3733.6|3729.4|3723.4|90
1653567900000|2022-05-26 12:25:00|3739.6|3733.6|3735.4|3729.4|3741.1|3735.1|3734.9|3728.9|39
1653568200000|2022-05-26 12:30:00|3735.6|3729.6|3733.4|3727.4|3739.1|3733.1|3731.1|3725.1|67
1653568500000|2022-05-26 12:35:00|3733.1|3727.1|3736.4|3730.4|3736.9|3730.9|3731.6|3725.6|41
1653568800000|2022-05-26 12:40:00|3735.9|3729.9|3737.4|3731.4|3738.9|3732.9|3734.1|3728.1|29
1653569100000|2022-05-26 12:45:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3735.9|3729.9|17
1653569400000|2022-05-26 12:50:00|3736.9|3730.9|3730.9|3724.9|3736.9|3730.9|3730.4|3724.4|26
1653569700000|2022-05-26 12:55:00|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3727.1|3721.1|35
1653570000000|2022-05-26 13:00:00|3730.6|3724.6|3724.5|3718.5|3730.6|3724.6|3722.8|3716.8|285
1653570300000|2022-05-26 13:05:00|3724.6|3718.6|3729.9|3723.9|3730.6|3724.6|3721.8|3715.8|249
1653570600000|2022-05-26 13:10:00|3730.4|3724.4|3728.4|3722.4|3732.4|3726.4|3727.4|3721.4|161
1653570900000|2022-05-26 13:15:00|3728.6|3722.6|3732.1|3726.1|3732.9|3726.9|3728.4|3722.4|197
1653571200000|2022-05-26 13:20:00|3732.6|3726.6|3720.6|3714.6|3733.4|3727.4|3720.4|3714.4|117
1653571500000|2022-05-26 13:25:00|3720.4|3714.4|3720.4|3714.4|3725.4|3719.4|3717.1|3711.1|85
1653571800000|2022-05-26 13:30:00|3719.9|3713.9|3729.9|3723.9|3730.4|3724.4|3719.9|3713.9|97
1653572100000|2022-05-26 13:35:00|3730.1|3724.1|3738.6|3732.6|3738.6|3732.6|3729.5|3723.5|206
1653572400000|2022-05-26 13:40:00|3738.9|3732.9|3740.9|3734.9|3743.9|3737.9|3734.9|3728.9|161
1653572700000|2022-05-26 13:45:00|3740.6|3734.6|3748.9|3742.9|3751.9|3745.9|3740.6|3734.6|105
1653573000000|2022-05-26 13:50:00|3748.6|3742.6|3746.9|3740.9|3751.6|3745.6|3744.9|3738.9|113
1653573300000|2022-05-26 13:55:00|3747.1|3741.1|3742.1|3736.1|3749.9|3743.9|3740.9|3734.9|106
1653573600000|2022-05-26 14:00:00|3741.9|3735.9|3744.4|3738.4|3745.6|3739.6|3741.4|3735.4|106
1653573900000|2022-05-26 14:05:00|3744.1|3738.1|3749.1|3743.1|3749.9|3743.9|3741.1|3735.1|140
1653574200000|2022-05-26 14:10:00|3749.4|3743.4|3747.9|3741.9|3750.4|3744.4|3744.6|3738.6|83
1653574500000|2022-05-26 14:15:00|3747.6|3741.6|3746.1|3740.1|3749.6|3743.6|3743.4|3737.4|69
1653574800000|2022-05-26 14:20:00|3746.9|3740.9|3749.9|3743.9|3750.6|3744.6|3746.6|3740.6|49
1653575100000|2022-05-26 14:25:00|3749.6|3743.6|3737.9|3731.9|3750.4|3744.4|3736.9|3730.9|192
1653575400000|2022-05-26 14:30:00|3737.6|3731.6|3747.9|3741.9|3750.6|3744.6|3737.1|3731.1|130
1653575700000|2022-05-26 14:35:00|3747.6|3741.6|3739.4|3733.4|3748.6|3742.6|3739.4|3733.4|52
1653576000000|2022-05-26 14:40:00|3737.1|3731.1|3744.4|3738.4|3746.9|3740.9|3733.9|3727.9|54
1653576300000|2022-05-26 14:45:00|3744.1|3738.1|3751.9|3745.9|3752.4|3746.4|3741.4|3735.4|87
1653576600000|2022-05-26 14:50:00|3752.1|3746.1|3742.4|3736.4|3756.4|3750.4|3739.1|3733.1|112
1653576900000|2022-05-26 14:55:00|3742.1|3736.1|3740.1|3734.1|3742.1|3736.1|3738.1|3732.1|60
1653577200000|2022-05-26 15:00:00|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3738.4|3732.4|51
1653577500000|2022-05-26 15:05:00|3740.4|3734.4|3739.9|3733.9|3742.4|3736.4|3738.9|3732.9|45
1653577800000|2022-05-26 15:10:00|3740.1|3734.1|3745.4|3739.4|3745.4|3739.4|3740.1|3734.1|45
1653578100000|2022-05-26 15:15:00|3744.9|3738.9|3749.6|3743.6|3750.9|3744.9|3743.1|3737.1|134
1653578400000|2022-05-26 15:20:00|3749.9|3743.9|3745.1|3739.1|3750.4|3744.4|3742.1|3736.1|71
1653578700000|2022-05-26 15:25:00|3744.6|3738.6|3747.1|3741.1|3750.9|3744.9|3744.6|3738.6|56
1653579000000|2022-05-26 15:30:00|3746.9|3740.9|3749.4|3743.4|3750.6|3744.6|3745.9|3739.9|35
1653579300000|2022-05-26 15:35:00|3749.1|3743.1|3749.6|3743.6|3750.1|3744.1|3746.6|3740.6|37
1653579600000|2022-05-26 15:40:00|3749.9|3743.9|3741.9|3735.9|3750.4|3744.4|3741.1|3735.1|48
1653579900000|2022-05-26 15:45:00|3740.8|3734.8|3750|3744|3750|3744|3737.4|3731.4|89
1653580200000|2022-05-26 15:50:00|3750.6|3744.6|3746.6|3740.6|3750.9|3744.9|3746.1|3740.1|58
1653580500000|2022-05-26 15:55:00|3746.4|3740.4|3745.6|3739.6|3746.9|3740.9|3743.9|3737.9|31
1653580800000|2022-05-26 16:00:00|3745.4|3739.4|3748.6|3742.6|3749.4|3743.4|3745.4|3739.4|19
1653581100000|2022-05-26 16:05:00|3748.9|3742.9|3750.9|3744.9|3750.9|3744.9|3748.9|3742.9|25
1653581400000|2022-05-26 16:10:00|3750.6|3744.6|3750.4|3744.4|3750.9|3744.9|3750.1|3744.1|10
1653581700000|2022-05-26 16:15:00|3750.1|3744.1|3750.4|3744.4|3751.4|3745.4|3749.6|3743.6|43
1653582000000|2022-05-26 16:20:00|3750.1|3744.1|3747.1|3741.1|3751.1|3745.1|3747.1|3741.1|41
1653582300000|2022-05-26 16:25:00|3746.9|3740.9|3748.4|3742.4|3749.1|3743.1|3746.6|3740.6|22
1653582600000|2022-05-26 16:30:00|3748.6|3742.6|3750.9|3744.9|3750.9|3744.9|3748.6|3742.6|18
1653582900000|2022-05-26 16:35:00|3750.6|3744.6|3748.9|3742.9|3750.6|3744.6|3748.9|3742.9|23
1653583200000|2022-05-26 16:40:00|3749.1|3743.1|3747.4|3741.4|3749.4|3743.4|3746.4|3740.4|36
1653583500000|2022-05-26 16:45:00|3746.9|3740.9|3747.9|3741.9|3748.4|3742.4|3746.4|3740.4|21
1653583800000|2022-05-26 16:50:00|3747.6|3741.6|3746.9|3740.9|3747.6|3741.6|3746.9|3740.9|6
1653584100000|2022-05-26 16:55:00|3747|3741|3747|3741|3748.4|3742.4|3746.5|3740.5|20
1653609600000|2022-05-27 00:00:00|3743.4|3737.4|3744.4|3738.4|3745.8|3739.8|3743.4|3737.4|9
1653609900000|2022-05-27 00:05:00|3742.8|3736.8|3745|3739|3745|3739|3742.6|3736.6|16
1653610200000|2022-05-27 00:10:00|3745.3|3739.3|3742.4|3736.4|3747.5|3741.5|3741.1|3735.1|46
1653610500000|2022-05-27 00:15:00|3742.5|3736.5|3745.8|3739.8|3746.3|3740.3|3741.9|3735.9|22
1653610800000|2022-05-27 00:20:00|3746|3740|3744.3|3738.3|3747|3741|3744.3|3738.3|10
1653611100000|2022-05-27 00:25:00|3744.5|3738.5|3745|3739|3745.5|3739.5|3744.5|3738.5|9
1653611400000|2022-05-27 00:30:00|3744.8|3738.8|3744|3738|3745|3739|3743.8|3737.8|8
1653611700000|2022-05-27 00:35:00|3743.8|3737.8|3744.8|3738.8|3744.8|3738.8|3743|3737|9
1653612000000|2022-05-27 00:40:00|3744.5|3738.5|3741.8|3735.8|3744.5|3738.5|3741.3|3735.3|19
1653612300000|2022-05-27 00:45:00|3741.5|3735.5|3741.6|3735.6|3743.8|3737.8|3741|3735|37
1653612600000|2022-05-27 00:50:00|3741.4|3735.4|3743.8|3737.8|3744.8|3738.8|3741.4|3735.4|9
1653612900000|2022-05-27 00:55:00|3744|3738|3744.3|3738.3|3744.3|3738.3|3743.8|3737.8|6
1653613200000|2022-05-27 01:00:00|3744|3738|3746|3740|3746|3740|3743|3737|45
1653613500000|2022-05-27 01:05:00|3746.3|3740.3|3746.3|3740.3|3749.3|3743.3|3744.5|3738.5|99
1653613800000|2022-05-27 01:10:00|3746.5|3740.5|3748.3|3742.3|3748.5|3742.5|3744|3738|94
1653614100000|2022-05-27 01:15:00|3748.5|3742.5|3753|3747|3756.8|3750.8|3746|3740|182
1653614400000|2022-05-27 01:20:00|3752.8|3746.8|3754.3|3748.3|3755.3|3749.3|3752.8|3746.8|63
1653614700000|2022-05-27 01:25:00|3754|3748|3753|3747|3754|3748|3752.5|3746.5|33
1653615000000|2022-05-27 01:30:00|3753.3|3747.3|3761.5|3755.5|3761.6|3755.6|3753.3|3747.3|75
1653615300000|2022-05-27 01:35:00|3761.8|3755.8|3754.5|3748.5|3762.4|3756.4|3753.3|3747.3|126
1653615600000|2022-05-27 01:40:00|3754.8|3748.8|3766.9|3760.9|3767.8|3761.8|3753.3|3747.3|117
1653615900000|2022-05-27 01:45:00|3766.1|3760.1|3779.3|3773.3|3780.1|3774.1|3764.8|3758.8|86
1653616200000|2022-05-27 01:50:00|3779|3773|3776|3770|3784.8|3778.8|3775.8|3769.8|76
1653616500000|2022-05-27 01:55:00|3777|3771|3775.8|3769.8|3779.9|3773.9|3773.5|3767.5|63
1653616800000|2022-05-27 02:00:00|3776|3770|3777.5|3771.5|3779.5|3773.5|3775.5|3769.5|25
1653617100000|2022-05-27 02:05:00|3776.8|3770.8|3771|3765|3777|3771|3770.8|3764.8|56
1653617400000|2022-05-27 02:10:00|3771.3|3765.3|3775.5|3769.5|3776.3|3770.3|3771.3|3765.3|56
1653617700000|2022-05-27 02:15:00|3775.3|3769.3|3779|3773|3779.3|3773.3|3775.3|3769.3|16
1653618000000|2022-05-27 02:20:00|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|4
1653618300000|2022-05-27 02:25:00|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|4
1653618600000|2022-05-27 02:30:00|3778.8|3772.8|3776.8|3770.8|3778.8|3772.8|3769.3|3763.3|111
1653618900000|2022-05-27 02:35:00|3777|3771|3776.8|3770.8|3778.3|3772.3|3774.3|3768.3|56
1653619200000|2022-05-27 02:40:00|3776.5|3770.5|3771|3765|3776.8|3770.8|3771|3765|39
1653619500000|2022-05-27 02:45:00|3771.3|3765.3|3767.3|3761.3|3771.3|3765.3|3766.3|3760.3|49
1653619800000|2022-05-27 02:50:00|3767.5|3761.5|3772.3|3766.3|3773|3767|3767.5|3761.5|33
1653620100000|2022-05-27 02:55:00|3772|3766|3767.3|3761.3|3772|3766|3767.3|3761.3|31
1653620400000|2022-05-27 03:00:00|3768|3762|3775|3769|3775.5|3769.5|3767.5|3761.5|35
1653620700000|2022-05-27 03:05:00|3775.3|3769.3|3778.5|3772.5|3778.8|3772.8|3775.3|3769.3|23
1653621000000|2022-05-27 03:10:00|3778.3|3772.3|3778|3772|3778.5|3772.5|3777.5|3771.5|15
1653621300000|2022-05-27 03:15:00|3778.3|3772.3|3780.5|3774.5|3781.5|3775.5|3778.3|3772.3|27
1653621600000|2022-05-27 03:20:00|3780.3|3774.3|3778.3|3772.3|3780.5|3774.5|3777.3|3771.3|29
1653621900000|2022-05-27 03:25:00|3778|3772|3778.8|3772.8|3778.8|3772.8|3778|3772|12
1653622200000|2022-05-27 03:30:00|3779|3773|3781.6|3775.6|3781.8|3775.8|3778.3|3772.3|63
1653622500000|2022-05-27 03:35:00|3781.8|3775.8|3781.8|3775.8|3785|3779|3780.3|3774.3|47
1653622800000|2022-05-27 03:40:00|3782|3776|3780.8|3774.8|3782|3776|3780.3|3774.3|43
1653623100000|2022-05-27 03:45:00|3781|3775|3779|3773|3781.5|3775.5|3779|3773|31
1653623400000|2022-05-27 03:50:00|3779.3|3773.3|3778.5|3772.5|3779.5|3773.5|3777.5|3771.5|17
1653623700000|2022-05-27 03:55:00|3778.8|3772.8|3778|3772|3779.3|3773.3|3778|3772|7
1653624000000|2022-05-27 04:00:00|3778.3|3772.3|3778|3772|3779.3|3773.3|3778|3772|16
1653624300000|2022-05-27 04:05:00|3778.3|3772.3|3778.3|3772.3|3779.5|3773.5|3778|3772|10
1653624600000|2022-05-27 04:10:00|3779.3|3773.3|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|6
1653624900000|2022-05-27 04:15:00|3778.8|3772.8|3780|3774|3780.8|3774.8|3778.8|3772.8|11
1653625200000|2022-05-27 04:20:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653625500000|2022-05-27 04:25:00|3780.5|3774.5|3779.8|3773.8|3781|3775|3779|3773|6
1653625800000|2022-05-27 04:30:00|3780|3774|3780.3|3774.3|3780.5|3774.5|3779.3|3773.3|8
1653626100000|2022-05-27 04:35:00|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653626400000|2022-05-27 04:40:00|3781|3775|3779|3773|3781.3|3775.3|3777.8|3771.8|26
1653626700000|2022-05-27 04:45:00|3778.5|3772.5|3777|3771|3778.5|3772.5|3776.3|3770.3|19
1653627000000|2022-05-27 04:50:00|3777.5|3771.5|3773.3|3767.3|3777.5|3771.5|3772.5|3766.5|23
1653627300000|2022-05-27 04:55:00|3773.5|3767.5|3778.5|3772.5|3779.5|3773.5|3772.5|3766.5|24
1653627600000|2022-05-27 05:00:00|3777.8|3771.8|3775.3|3769.3|3778|3772|3772.5|3766.5|40
1653627900000|2022-05-27 05:05:00|3775|3769|3776.3|3770.3|3776.8|3770.8|3774|3768|20
1653628200000|2022-05-27 05:10:00|3776|3770|3775.3|3769.3|3777.3|3771.3|3775|3769|16
1653628500000|2022-05-27 05:15:00|3775|3769|3774.8|3768.8|3775|3769|3774.5|3768.5|14
1653628800000|2022-05-27 05:20:00|3774.5|3768.5|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|14
1653629100000|2022-05-27 05:25:00|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|3
1653629400000|2022-05-27 05:30:00|3773.3|3767.3|3767.3|3761.3|3778.3|3772.3|3767.3|3761.3|67
1653629700000|2022-05-27 05:35:00|3766.8|3760.8|3774|3768|3775|3769|3764.8|3758.8|56
1653630000000|2022-05-27 05:40:00|3773.8|3767.8|3776.8|3770.8|3777.5|3771.5|3773|3767|56
1653630300000|2022-05-27 05:45:00|3777|3771|3769.3|3763.3|3777.3|3771.3|3768.3|3762.3|35
1653630600000|2022-05-27 05:50:00|3770|3764|3768.5|3762.5|3775|3769|3768|3762|134
1653630900000|2022-05-27 05:55:00|3769.8|3763.8|3772.8|3766.8|3773.8|3767.8|3768.8|3762.8|162
1653631200000|2022-05-27 06:00:00|3773.8|3767.8|3772|3766|3774.3|3768.3|3769.5|3763.5|99
1653631500000|2022-05-27 06:05:00|3771.3|3765.3|3767.8|3761.8|3771.8|3765.8|3767.8|3761.8|93
1653631800000|2022-05-27 06:10:00|3767.5|3761.5|3768|3762|3771.3|3765.3|3767.5|3761.5|87
1653632100000|2022-05-27 06:15:00|3768.5|3762.5|3771.8|3765.8|3772.8|3766.8|3768|3762|57
1653632400000|2022-05-27 06:20:00|3772|3766|3768.8|3762.8|3772|3766|3768|3762|55
1653632700000|2022-05-27 06:25:00|3768.3|3762.3|3771.5|3765.5|3774|3768|3766|3760|104
1653633000000|2022-05-27 06:30:00|3771.3|3765.3|3766|3760|3772|3766|3764.5|3758.5|72
1653633300000|2022-05-27 06:35:00|3765.8|3759.8|3758.8|3752.8|3766.3|3760.3|3758.8|3752.8|57
1653633600000|2022-05-27 06:40:00|3759|3753|3763|3757|3764.3|3758.3|3758.8|3752.8|59
1653633900000|2022-05-27 06:45:00|3763.3|3757.3|3765|3759|3765.8|3759.8|3763.3|3757.3|64
1653634200000|2022-05-27 06:50:00|3764.5|3758.5|3764.1|3758.1|3766.5|3760.5|3762.5|3756.5|52
1653634500000|2022-05-27 06:55:00|3764.5|3758.5|3769.1|3763.1|3769.1|3763.1|3763.9|3757.9|38
1653634800000|2022-05-27 07:00:00|3768.9|3762.9|3765.4|3759.4|3768.9|3762.9|3759.1|3753.1|52
1653635100000|2022-05-27 07:05:00|3765.9|3759.9|3769.4|3763.4|3770.1|3764.1|3765.1|3759.1|13
1653635400000|2022-05-27 07:10:00|3769.6|3763.6|3778.1|3772.1|3779.6|3773.6|3769.6|3763.6|45
1653635700000|2022-05-27 07:15:00|3778.9|3772.9|3779.4|3773.4|3781.9|3775.9|3778.6|3772.6|31
1653636000000|2022-05-27 07:20:00|3779.6|3773.6|3775.9|3769.9|3781.9|3775.9|3774.9|3768.9|28
1653636300000|2022-05-27 07:25:00|3776.1|3770.1|3780.1|3774.1|3780.1|3774.1|3773.4|3767.4|58
1653636600000|2022-05-27 07:30:00|3779.6|3773.6|3779.1|3773.1|3781.9|3775.9|3778.9|3772.9|18
1653636900000|2022-05-27 07:35:00|3778.9|3772.9|3777.1|3771.1|3779.1|3773.1|3776.1|3770.1|13
1653637200000|2022-05-27 07:40:00|3776.6|3770.6|3774.9|3768.9|3776.6|3770.6|3772.1|3766.1|22
1653637500000|2022-05-27 07:45:00|3775.1|3769.1|3776.4|3770.4|3776.6|3770.6|3774.9|3768.9|19
1653637800000|2022-05-27 07:50:00|3776.6|3770.6|3787.1|3781.1|3787.1|3781.1|3776.6|3770.6|18
1653638100000|2022-05-27 07:55:00|3786.6|3780.6|3783.1|3777.1|3786.6|3780.6|3782.1|3776.1|15
1653638400000|2022-05-27 08:00:00|3784.1|3778.1|3775.9|3769.9|3785.1|3779.1|3774.9|3768.9|70
1653638700000|2022-05-27 08:05:00|3776.1|3770.1|3786.1|3780.1|3787.6|3781.6|3776.1|3770.1|47
1653639000000|2022-05-27 08:10:00|3785.9|3779.9|3786.6|3780.6|3787.6|3781.6|3782.9|3776.9|34
1653639300000|2022-05-27 08:15:00|3786.9|3780.9|3789.6|3783.6|3790.1|3784.1|3785.9|3779.9|36
1653639600000|2022-05-27 08:20:00|3789.9|3783.9|3788.4|3782.4|3794.9|3788.9|3788.4|3782.4|34
1653639900000|2022-05-27 08:25:00|3787.6|3781.6|3785.4|3779.4|3789.9|3783.9|3785.4|3779.4|50
1653640200000|2022-05-27 08:30:00|3785.1|3779.1|3806.4|3800.4|3810.4|3804.4|3784.6|3778.6|85
1653640500000|2022-05-27 08:35:00|3809.4|3803.4|3813.4|3807.4|3824.9|3818.9|3809.4|3803.4|93
1653640800000|2022-05-27 08:40:00|3813.6|3807.6|3803.6|3797.6|3821.6|3815.6|3803.4|3797.4|92
1653641100000|2022-05-27 08:45:00|3804.6|3798.6|3802.1|3796.1|3805.1|3799.1|3795.9|3789.9|88
1653641400000|2022-05-27 08:50:00|3802.6|3796.6|3796.4|3790.4|3802.6|3796.6|3793.9|3787.9|41
1653641700000|2022-05-27 08:55:00|3795.9|3789.9|3800.1|3794.1|3804.4|3798.4|3794.9|3788.9|58
1653642000000|2022-05-27 09:00:00|3800.4|3794.4|3806.9|3800.9|3807.6|3801.6|3800.4|3794.4|52
1653642300000|2022-05-27 09:05:00|3807.1|3801.1|3807.6|3801.6|3807.9|3801.9|3806.6|3800.6|38
1653642600000|2022-05-27 09:10:00|3808.1|3802.1|3810.9|3804.9|3811.6|3805.6|3808.1|3802.1|53
1653642900000|2022-05-27 09:15:00|3811.1|3805.1|3811.6|3805.6|3811.9|3805.9|3810.9|3804.9|11
1653643200000|2022-05-27 09:20:00|3811.9|3805.9|3811.6|3805.6|3812.4|3806.4|3811.4|3805.4|8
1653643500000|2022-05-27 09:25:00|3811.4|3805.4|3806.1|3800.1|3811.4|3805.4|3805.4|3799.4|52
1653643800000|2022-05-27 09:30:00|3805.9|3799.9|3804.4|3798.4|3807.1|3801.1|3803.9|3797.9|28
1653644100000|2022-05-27 09:35:00|3804.1|3798.1|3800.9|3794.9|3807.9|3801.9|3800.9|3794.9|48
1653644400000|2022-05-27 09:40:00|3800.6|3794.6|3798.9|3792.9|3801.4|3795.4|3796.9|3790.9|35
1653644700000|2022-05-27 09:45:00|3798.6|3792.6|3802.9|3796.9|3803.6|3797.6|3795.9|3789.9|49
1653645000000|2022-05-27 09:50:00|3803.1|3797.1|3803.1|3797.1|3805.4|3799.4|3801.4|3795.4|38
1653645300000|2022-05-27 09:55:00|3803.4|3797.4|3803.1|3797.1|3804.9|3798.9|3801.1|3795.1|36
1653645600000|2022-05-27 10:00:00|3802.9|3796.9|3803.6|3797.6|3803.6|3797.6|3801.9|3795.9|19
1653645900000|2022-05-27 10:05:00|3803.9|3797.9|3804.1|3798.1|3804.6|3798.6|3802.9|3796.9|22
1653646200000|2022-05-27 10:10:00|3804.4|3798.4|3802.9|3796.9|3805.9|3799.9|3802.9|3796.9|16
1653646500000|2022-05-27 10:15:00|3802.6|3796.6|3801.9|3795.9|3803.4|3797.4|3801.1|3795.1|5
1653646800000|2022-05-27 10:20:00|3802.4|3796.4|3807.1|3801.1|3807.1|3801.1|3802.4|3796.4|14
1653647100000|2022-05-27 10:25:00|3806.6|3800.6|3805.9|3799.9|3806.6|3800.6|3805.6|3799.6|5
1653647400000|2022-05-27 10:30:00|3805.6|3799.6|3809.4|3803.4|3810.1|3804.1|3805.6|3799.6|21
1653647700000|2022-05-27 10:35:00|3809.6|3803.6|3809.4|3803.4|3810.6|3804.6|3808.6|3802.6|19
1653648000000|2022-05-27 10:40:00|3809.6|3803.6|3809.6|3803.6|3811.4|3805.4|3809.1|3803.1|28
1653648300000|2022-05-27 10:45:00|3809.9|3803.9|3809.9|3803.9|3810.1|3804.1|3808.1|3802.1|13
1653648600000|2022-05-27 10:50:00|3810.1|3804.1|3809.1|3803.1|3811.1|3805.1|3808.6|3802.6|21
1653648900000|2022-05-27 10:55:00|3809.4|3803.4|3814.4|3808.4|3814.6|3808.6|3809.4|3803.4|14
1653649200000|2022-05-27 11:00:00|3815.4|3809.4|3812.6|3806.6|3816.4|3810.4|3812.4|3806.4|19
1653649500000|2022-05-27 11:05:00|3812.4|3806.4|3803.4|3797.4|3812.4|3806.4|3802.6|3796.6|46
1653649800000|2022-05-27 11:10:00|3803.1|3797.1|3803.9|3797.9|3804.1|3798.1|3802.4|3796.4|31
1653650100000|2022-05-27 11:15:00|3804.1|3798.1|3797.4|3791.4|3804.1|3798.1|3795.9|3789.9|74
1653650400000|2022-05-27 11:20:00|3797.9|3791.9|3794.4|3788.4|3799.6|3793.6|3793.6|3787.6|50
1653650700000|2022-05-27 11:25:00|3794.6|3788.6|3796.9|3790.9|3800.9|3794.9|3793.9|3787.9|55
1653651000000|2022-05-27 11:30:00|3796.6|3790.6|3794.4|3788.4|3799.6|3793.6|3794.1|3788.1|64
1653651300000|2022-05-27 11:35:00|3794.6|3788.6|3793.6|3787.6|3797.9|3791.9|3793.6|3787.6|64
1653651600000|2022-05-27 11:40:00|3792.9|3786.9|3791.6|3785.6|3793.6|3787.6|3788.4|3782.4|79
1653651900000|2022-05-27 11:45:00|3791.4|3785.4|3794.4|3788.4|3794.9|3788.9|3788.6|3782.6|47
1653652200000|2022-05-27 11:50:00|3794.1|3788.1|3791.4|3785.4|3794.6|3788.6|3784.5|3778.5|95
1653652500000|2022-05-27 11:55:00|3792.6|3786.6|3787.1|3781.1|3796.9|3790.9|3786.1|3780.1|82
1653652800000|2022-05-27 12:00:00|3787.4|3781.4|3798.6|3792.6|3802.1|3796.1|3787.4|3781.4|109
1653653100000|2022-05-27 12:05:00|3798.4|3792.4|3809.6|3803.6|3810.4|3804.4|3797.6|3791.6|89
1653653400000|2022-05-27 12:10:00|3809.4|3803.4|3805.4|3799.4|3811.1|3805.1|3804.1|3798.1|42
1653653700000|2022-05-27 12:15:00|3805.6|3799.6|3810.4|3804.4|3810.4|3804.4|3804.6|3798.6|53
1653654000000|2022-05-27 12:20:00|3810.6|3804.6|3811.6|3805.6|3812.1|3806.1|3806.6|3800.6|51
1653654300000|2022-05-27 12:25:00|3811.4|3805.4|3808.9|3802.9|3813.6|3807.6|3808.9|3802.9|35
1653654600000|2022-05-27 12:30:00|3808.4|3802.4|3806.1|3800.1|3812.9|3806.9|3802.9|3796.9|99
1653654900000|2022-05-27 12:35:00|3805.9|3799.9|3805.9|3799.9|3807.4|3801.4|3802.1|3796.1|42
1653655200000|2022-05-27 12:40:00|3806.4|3800.4|3814.6|3808.6|3815.4|3809.4|3803.9|3797.9|130
1653655500000|2022-05-27 12:45:00|3814.4|3808.4|3815.1|3809.1|3816.1|3810.1|3811.9|3805.9|41
1653655800000|2022-05-27 12:50:00|3814.4|3808.4|3818.1|3812.1|3824.6|3818.6|3814.4|3808.4|62
1653656100000|2022-05-27 12:55:00|3817.9|3811.9|3820.9|3814.9|3823.4|3817.4|3817.1|3811.1|87
1653656400000|2022-05-27 13:00:00|3821.1|3815.1|3828.9|3822.9|3832.3|3826.3|3819.1|3813.1|401
1653656700000|2022-05-27 13:05:00|3829.4|3823.4|3830.4|3824.4|3831.6|3825.6|3824.4|3818.4|205
1653657000000|2022-05-27 13:10:00|3830.1|3824.1|3820.9|3814.9|3830.4|3824.4|3814.9|3808.9|113
1653657300000|2022-05-27 13:15:00|3821.1|3815.1|3819.4|3813.4|3822.1|3816.1|3813.9|3807.9|151
1653657600000|2022-05-27 13:20:00|3819.6|3813.6|3823.6|3817.6|3831.4|3825.4|3819.6|3813.6|74
1653657900000|2022-05-27 13:25:00|3823.9|3817.9|3828.6|3822.6|3828.6|3822.6|3821.9|3815.9|115
1653658200000|2022-05-27 13:30:00|3829.6|3823.6|3827.4|3821.4|3830.9|3824.9|3824.9|3818.9|81
1653658500000|2022-05-27 13:35:00|3827.1|3821.1|3831.6|3825.6|3831.6|3825.6|3826.4|3820.4|36
1653658800000|2022-05-27 13:40:00|3831.9|3825.9|3826.1|3820.1|3832.1|3826.1|3826.1|3820.1|75
1653659100000|2022-05-27 13:45:00|3826.4|3820.4|3831.1|3825.1|3832.4|3826.4|3826.4|3820.4|60
1653659400000|2022-05-27 13:50:00|3831.4|3825.4|3840.6|3834.6|3840.6|3834.6|3830.4|3824.4|59
1653659700000|2022-05-27 13:55:00|3840.9|3834.9|3841.1|3835.1|3842.4|3836.4|3838.4|3832.4|91
1653660000000|2022-05-27 14:00:00|3841.4|3835.4|3840.4|3834.4|3842.6|3836.6|3836.1|3830.1|163
1653660300000|2022-05-27 14:05:00|3840.1|3834.1|3838.9|3832.9|3840.1|3834.1|3836.9|3830.9|102
1653660600000|2022-05-27 14:10:00|3838.6|3832.6|3841.1|3835.1|3842.4|3836.4|3838.4|3832.4|108
1653660900000|2022-05-27 14:15:00|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3838.1|3832.1|116
1653661200000|2022-05-27 14:20:00|3841.6|3835.6|3840.4|3834.4|3842.1|3836.1|3837.6|3831.6|47
1653661500000|2022-05-27 14:25:00|3840.1|3834.1|3838.4|3832.4|3840.6|3834.6|3835.4|3829.4|169
1653661800000|2022-05-27 14:30:00|3838.9|3832.9|3843.6|3837.6|3844.1|3838.1|3838.9|3832.9|249
1653662100000|2022-05-27 14:35:00|3843.4|3837.4|3839.4|3833.4|3844.1|3838.1|3836.6|3830.6|71
1653662400000|2022-05-27 14:40:00|3839.1|3833.1|3840.6|3834.6|3845.6|3839.6|3838.9|3832.9|103
1653662700000|2022-05-27 14:45:00|3840.4|3834.4|3841.9|3835.9|3846.1|3840.1|3840.4|3834.4|153
1653663000000|2022-05-27 14:50:00|3841.6|3835.6|3829.9|3823.9|3842.1|3836.1|3829.9|3823.9|142
1653663300000|2022-05-27 14:55:00|3829.6|3823.6|3863.5|3854.8|3872.3|3863.5|3824|3818|339
1653663600000|2022-05-27 15:00:00|3865.3|3856.5|3850|3844|3865.8|3857|3845.1|3839.1|277
1653663900000|2022-05-27 15:05:00|3850.1|3844.1|3857.1|3851.1|3857.4|3851.4|3850.1|3844.1|161
1653664200000|2022-05-27 15:10:00|3856.6|3850.6|3869.1|3863.1|3872.4|3866.4|3856.6|3850.6|139
1653664500000|2022-05-27 15:15:00|3869.6|3863.6|3866.1|3860.1|3871.6|3865.6|3866.1|3860.1|157
1653664800000|2022-05-27 15:20:00|3865.4|3859.4|3865.9|3859.9|3867.6|3861.6|3861.4|3855.4|107
1653665100000|2022-05-27 15:25:00|3865.6|3859.6|3859.6|3853.6|3866.9|3860.9|3859.6|3853.6|37
1653665400000|2022-05-27 15:30:00|3859.9|3853.9|3853.8|3847.8|3860.1|3854.1|3851.6|3845.6|61
1653665700000|2022-05-27 15:35:00|3853.6|3847.6|3851.9|3845.9|3853.6|3847.6|3850.6|3844.6|60
1653666000000|2022-05-27 15:40:00|3851.6|3845.6|3848.4|3842.4|3853.4|3847.4|3847.4|3841.4|74
1653666300000|2022-05-27 15:45:00|3847.6|3841.6|3849.4|3843.4|3849.6|3843.6|3843.1|3837.1|86
1653666600000|2022-05-27 15:50:00|3849.6|3843.6|3847.9|3841.9|3850.9|3844.9|3847.6|3841.6|19
1653666900000|2022-05-27 15:55:00|3847.6|3841.6|3849.9|3843.9|3850.1|3844.1|3847.1|3841.1|14
1653667200000|2022-05-27 16:00:00|3849.6|3843.6|3849.9|3843.9|3850.1|3844.1|3849.6|3843.6|6
1653667800000|2022-05-27 16:10:00|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|4
1653668100000|2022-05-27 16:15:00|3850.6|3844.6|3846.9|3840.9|3850.6|3844.6|3846.4|3840.4|34
1653668400000|2022-05-27 16:20:00|3846.6|3840.6|3846.6|3840.6|3846.9|3840.9|3846.4|3840.4|55
1653668700000|2022-05-27 16:25:00|3846.9|3840.9|3847.4|3841.4|3847.4|3841.4|3846.4|3840.4|28
1653669000000|2022-05-27 16:30:00|3847.1|3841.1|3851.4|3845.4|3851.4|3845.4|3846.9|3840.9|11
1653669300000|2022-05-27 16:35:00|3851.1|3845.1|3850.1|3844.1|3851.4|3845.4|3849.9|3843.9|12
1653669600000|2022-05-27 16:40:00|3849.9|3843.9|3849.4|3843.4|3850.1|3844.1|3849.1|3843.1|13
1653669900000|2022-05-27 16:45:00|3849.6|3843.6|3849.9|3843.9|3850.6|3844.6|3846.9|3840.9|29
1653670200000|2022-05-27 16:50:00|3849.6|3843.6|3852.6|3846.6|3853.4|3847.4|3849.4|3843.4|30
1653670500000|2022-05-27 16:55:00|3853.4|3847.4|3856.4|3850.4|3858.3|3852.3|3850.3|3844.3|80
1653868800000|2022-05-30 00:00:00|3872.8|3854|3950.8|3936|3991.4|3985.4|3872.8|3854|87
1653869100000|2022-05-30 00:05:00|3950.3|3936.3|3939|3933|3956.1|3950.1|3929.5|3923.5|105
1653869400000|2022-05-30 00:10:00|3939.3|3933.3|3947.3|3941.3|3953.8|3945|3939.3|3933.3|31
1653869700000|2022-05-30 00:15:00|3947.5|3941.5|3946.8|3940.8|3947.5|3941.5|3942|3936|32
1653870000000|2022-05-30 00:20:00|3948|3942|3951.8|3945.8|3958.4|3952.4|3948|3942|44
1653870300000|2022-05-30 00:25:00|3950.8|3944.8|3957.8|3951.8|3957.8|3951.8|3949.8|3943.8|20
1653870600000|2022-05-30 00:30:00|3959.5|3953.5|3959.5|3953.5|3963.3|3957.3|3957.3|3951.3|65
1653870900000|2022-05-30 00:35:00|3959.8|3953.8|3962.8|3956.8|3964|3958|3959.8|3953.8|39
1653871200000|2022-05-30 00:40:00|3963|3957|3965.5|3959.5|3966.5|3960.5|3963|3957|33
1653871500000|2022-05-30 00:45:00|3966.3|3960.3|3965.5|3959.5|3967|3961|3964|3958|14
1653871800000|2022-05-30 00:50:00|3965.3|3959.3|3942.5|3936.5|3965.3|3959.3|3942.3|3936.3|70
1653872100000|2022-05-30 00:55:00|3942.3|3936.3|3945.1|3939.1|3946|3939.1|3940|3934|33
1653872400000|2022-05-30 01:00:00|3945|3939|3912.5|3906.5|3945|3939|3912|3906|189
1653872700000|2022-05-30 01:05:00|3913.5|3907.5|3898|3892|3916.8|3910.8|3898|3892|147
1653873000000|2022-05-30 01:10:00|3897.5|3891.5|3885.3|3879.3|3902|3892.8|3884.6|3878.6|175
1653873300000|2022-05-30 01:15:00|3885.5|3879.5|3881|3875|3888|3882|3877.8|3871.8|153
1653873600000|2022-05-30 01:20:00|3881.5|3875.5|3878.8|3872.8|3884.5|3878.5|3871.1|3865.1|144
1653873900000|2022-05-30 01:25:00|3879|3873|3868|3862|3879.3|3873.3|3865.8|3859.8|96
1653874200000|2022-05-30 01:30:00|3867.9|3861.9|3872.3|3866.3|3875.3|3869.3|3867.9|3861.9|90
1653874500000|2022-05-30 01:35:00|3872.5|3866.5|3890|3884|3890|3884|3872.5|3866.5|62
1653874800000|2022-05-30 01:40:00|3890.3|3884.3|3886|3880|3890.3|3884.3|3884.5|3878.5|47
1653875100000|2022-05-30 01:45:00|3885.8|3879.8|3886.3|3880.3|3889.5|3883|3885.8|3879.8|8
1653875400000|2022-05-30 01:50:00|3886|3880|3885|3879|3886|3880|3885|3879|6
1653875700000|2022-05-30 01:55:00|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3883.8|3877.8|5
1653876000000|2022-05-30 02:00:00|3887|3881|3894|3888|3894|3888|3887|3881|6
1653876300000|2022-05-30 02:05:00|3894.3|3888.3|3894.8|3888.8|3896|3890|3892.3|3882.8|11
1653876600000|2022-05-30 02:10:00|3895|3889|3883.4|3877.4|3897.3|3891.3|3883.4|3877.4|35
1653876900000|2022-05-30 02:15:00|3883.5|3877.5|3886.3|3880.3|3887.5|3881.5|3881.6|3875.6|25
1653877200000|2022-05-30 02:20:00|3886.5|3880.5|3888.3|3882.3|3890.3|3884.3|3883.3|3877.3|34
1653877500000|2022-05-30 02:25:00|3888.5|3882.5|3892|3886|3892.3|3886.3|3887|3881|13
1653877800000|2022-05-30 02:30:00|3892.3|3886.3|3901.3|3895.3|3901.3|3895.3|3892.3|3886.3|47
1653878100000|2022-05-30 02:35:00|3901.5|3895.5|3904.9|3898.9|3906.5|3900.5|3900.8|3894.8|48
1653878400000|2022-05-30 02:40:00|3905.3|3899.3|3900.3|3894.3|3907.9|3901.9|3900.3|3894.3|31
1653878700000|2022-05-30 02:45:00|3900.5|3894.5|3898|3892|3907.5|3901.5|3896.8|3890.8|57
1653879000000|2022-05-30 02:50:00|3898.3|3892.3|3905.5|3899.5|3907|3901|3898.3|3892.3|54
1653879300000|2022-05-30 02:55:00|3906.5|3900.5|3901.3|3895.3|3906.5|3900.5|3899.1|3892.8|72
1653879600000|2022-05-30 03:00:00|3901.5|3895.5|3905|3899|3905.5|3899.5|3898.8|3892.8|93
1653879900000|2022-05-30 03:05:00|3904.8|3898.8|3901.5|3895.5|3905.8|3899.8|3899.4|3893.4|41
1653880200000|2022-05-30 03:10:00|3901.8|3895.8|3901|3895|3903.8|3897.8|3897.5|3891.5|97
1653880500000|2022-05-30 03:15:00|3902|3896|3895.5|3889.5|3904.4|3898.4|3895|3889|77
1653880800000|2022-05-30 03:20:00|3895.8|3889.8|3890.3|3884.3|3896.8|3890.8|3890.3|3879.8|49
1653881100000|2022-05-30 03:25:00|3891|3885|3895.8|3889.8|3896.5|3890.5|3891|3885|50
1653881400000|2022-05-30 03:30:00|3896|3890|3895.8|3889.8|3896.3|3890.3|3895.8|3889.8|4
1653881700000|2022-05-30 03:35:00|3896|3890|3895.5|3889.5|3901.4|3895.4|3890|3883|22
1653882000000|2022-05-30 03:40:00|3894.8|3888.8|3893.8|3887.8|3894.9|3888.9|3885|3879|96
1653882300000|2022-05-30 03:45:00|3893.3|3887.3|3894|3888|3896.8|3890.8|3886.9|3880.9|97
1653882600000|2022-05-30 03:50:00|3889.5|3878.5|3902.3|3896.3|3906.3|3900.3|3889.3|3875.8|133
1653882900000|2022-05-30 03:55:00|3899.3|3893.3|3902.3|3896.3|3907.3|3901.3|3899.3|3893.3|40
1653883200000|2022-05-30 04:00:00|3902|3896|3909.3|3903.3|3909.3|3903.3|3902|3896|25
1653883500000|2022-05-30 04:05:00|3909.5|3903.5|3907.5|3901.5|3909.5|3903.5|3906.3|3900.3|13
1653883800000|2022-05-30 04:10:00|3907.8|3901.8|3905.6|3899.6|3908.5|3902.5|3903.6|3897.6|90
1653884100000|2022-05-30 04:15:00|3907.3|3901.3|3904.5|3898.5|3907.3|3901.3|3904|3898|16
1653884400000|2022-05-30 04:20:00|3904.8|3898.8|3908.3|3902.3|3909|3903|3904.8|3898.8|25
1653884700000|2022-05-30 04:25:00|3908.5|3902.5|3908.5|3902.5|3909.5|3903.5|3908.1|3902.1|7
1653885000000|2022-05-30 04:30:00|3908.8|3902.8|3909.3|3903.3|3911.5|3905.5|3908.6|3902.6|14
1653885300000|2022-05-30 04:35:00|3909.4|3903.4|3911.3|3905.3|3914|3908|3909.4|3903.4|23
1653885600000|2022-05-30 04:40:00|3911.5|3905.5|3911.5|3905.5|3913|3907|3911.3|3905.3|19
1653885900000|2022-05-30 04:45:00|3912.3|3906.3|3911.8|3905.8|3912.3|3906.3|3910.3|3904.3|25
1653886200000|2022-05-30 04:50:00|3912|3906|3910.5|3904.5|3912.9|3906.9|3909.8|3903.8|27
1653886500000|2022-05-30 04:55:00|3910.8|3904.8|3910|3904|3912|3906|3909.3|3903.3|19
1653886800000|2022-05-30 05:00:00|3910.3|3904.3|3914.8|3908.8|3914.8|3908.8|3910.3|3904.3|17
1653887100000|2022-05-30 05:05:00|3914.3|3908.3|3912.5|3906.5|3914.3|3908.3|3910.9|3904.9|9
1653887400000|2022-05-30 05:10:00|3912.8|3906.8|3925.5|3919.5|3927.3|3921.3|3912.8|3906.8|37
1653887700000|2022-05-30 05:15:00|3925.8|3919.8|3927.3|3921.3|3929|3923|3919.8|3913.8|41
1653888000000|2022-05-30 05:20:00|3927.5|3921.5|3923.3|3917.3|3927.5|3921.5|3919|3913|33
1653888300000|2022-05-30 05:25:00|3921.6|3915.6|3920.5|3914.5|3922.5|3916.5|3920.5|3914.5|5
1653888600000|2022-05-30 05:30:00|3920.3|3914.3|3919.3|3913.3|3920.8|3914.8|3915.5|3909.5|175
1653888900000|2022-05-30 05:35:00|3919|3913|3924.3|3918.3|3926.5|3920.5|3919|3913|92
1653889200000|2022-05-30 05:40:00|3925|3919|3919|3913|3927.3|3921.3|3916.3|3910.3|40
1653889500000|2022-05-30 05:45:00|3918.8|3912.8|3919.8|3913.8|3922|3916|3918|3912|89
1653889800000|2022-05-30 05:50:00|3920.5|3914.5|3917.8|3911.8|3925|3919|3917.8|3911.8|84
1653890100000|2022-05-30 05:55:00|3918.5|3912.5|3917.8|3911.8|3920.3|3914.3|3916.3|3910.3|43
1653890400000|2022-05-30 06:00:00|3917.3|3911.3|3919.5|3913.5|3920|3914|3914.5|3908.5|57
1653890700000|2022-05-30 06:05:00|3919.3|3913.3|3917.8|3911.8|3919.8|3913.8|3916|3910|57
1653891000000|2022-05-30 06:10:00|3918|3912|3928.8|3922.8|3930.5|3924.5|3916|3910|56
1653891300000|2022-05-30 06:15:00|3928.1|3922.1|3925|3919|3929.4|3923.4|3922.5|3916.5|103
1653891600000|2022-05-30 06:20:00|3925.3|3919.3|3917|3911|3925.5|3919.5|3916.8|3910.8|84
1653891900000|2022-05-30 06:25:00|3917.3|3911.3|3916.5|3910.5|3919.5|3913.5|3915.5|3909.5|32
1653892200000|2022-05-30 06:30:00|3917.3|3911.3|3915.3|3909.3|3917.3|3911.3|3911|3905|29
1653892500000|2022-05-30 06:35:00|3915|3909|3915.8|3909.8|3915.8|3909.8|3914.8|3908.8|7
1653892800000|2022-05-30 06:40:00|3916.8|3910.8|3915|3909|3916.8|3910.8|3914.3|3908.3|11
1653893100000|2022-05-30 06:45:00|3914.8|3908.8|3914|3908|3916.8|3910.8|3911.5|3905.5|63
1653893400000|2022-05-30 06:50:00|3913.8|3907.8|3909.5|3903.5|3913.8|3907.8|3909.3|3903.3|64
1653893700000|2022-05-30 06:55:00|3910.3|3904.3|3925.4|3919.4|3925.4|3919.4|3910.3|3904.3|83
1653894000000|2022-05-30 07:00:00|3937.8|3923|3935.1|3929.1|3937.8|3929.6|3922.1|3916.1|108
1653894300000|2022-05-30 07:05:00|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3923.9|3917.9|53
1653894600000|2022-05-30 07:10:00|3935.1|3929.1|3945.4|3939.4|3948.6|3942.6|3934.9|3928.9|82
1653894900000|2022-05-30 07:15:00|3945.1|3939.1|3943.6|3937.6|3949.1|3943.1|3942.6|3936.6|28
1653895200000|2022-05-30 07:20:00|3943.9|3937.9|3946.9|3940.9|3947.1|3941.1|3938.9|3932.9|83
1653895500000|2022-05-30 07:25:00|3946.6|3940.6|3940.9|3934.9|3947.1|3941.1|3940.9|3934.9|67
1653895800000|2022-05-30 07:30:00|3940.6|3934.6|3934.4|3928.4|3940.6|3934.6|3931.4|3925.4|72
1653896100000|2022-05-30 07:35:00|3933.6|3927.6|3929.4|3923.4|3936.4|3930.4|3925.1|3919.1|82
1653896400000|2022-05-30 07:40:00|3929.9|3923.9|3925.6|3919.6|3932.4|3926.4|3925.4|3919.4|71
1653896700000|2022-05-30 07:45:00|3924.4|3918.4|3922.4|3916.4|3933.1|3927.1|3919.9|3913.9|72
1653897000000|2022-05-30 07:50:00|3922.6|3916.6|3920.1|3914.1|3930.6|3924.6|3920.1|3914.1|62
1653897300000|2022-05-30 07:55:00|3921.1|3915.1|3915.9|3909.9|3922.9|3916.9|3913.1|3907.1|62
1653897600000|2022-05-30 08:00:00|3916.5|3910.5|3919.9|3913.9|3920.1|3914.1|3909.6|3903.6|86
1653897900000|2022-05-30 08:05:00|3919.6|3913.6|3930.9|3924.9|3933.4|3927.4|3916.4|3910.4|72
1653898200000|2022-05-30 08:10:00|3931.1|3925.1|3940.9|3934.9|3941.1|3935.1|3931.1|3925.1|83
1653898500000|2022-05-30 08:15:00|3940.4|3934.4|3939.4|3933.4|3944.6|3938.6|3938.4|3932.4|61
1653898800000|2022-05-30 08:20:00|3939.6|3933.6|3942.9|3936.9|3943.4|3937.4|3938.1|3932.1|39
1653899100000|2022-05-30 08:25:00|3943.1|3937.1|3941.9|3935.9|3945.9|3939.9|3940.4|3934.4|50
1653899400000|2022-05-30 08:30:00|3942.1|3936.1|3941.4|3935.4|3944.6|3938.6|3940.1|3934.1|25
1653899700000|2022-05-30 08:35:00|3940.6|3934.6|3941.4|3935.4|3941.4|3935.4|3938.4|3932.4|19
1653900000000|2022-05-30 08:40:00|3941.6|3935.6|3938.1|3932.1|3941.6|3935.6|3937.6|3931.6|30
1653900300000|2022-05-30 08:45:00|3937.1|3931.1|3937.4|3931.4|3939.9|3933.9|3936.9|3930.9|23
1653900600000|2022-05-30 08:50:00|3937.1|3931.1|3940.9|3934.9|3945.9|3939.9|3936.6|3930.6|37
1653900900000|2022-05-30 08:55:00|3941.1|3935.1|3939.4|3933.4|3942.4|3936.4|3937.9|3931.9|23
1653901200000|2022-05-30 09:00:00|3939.1|3933.1|3937.6|3931.6|3941.9|3935.9|3937.6|3931.6|34
1653901500000|2022-05-30 09:05:00|3934.3|3928.3|3936.6|3930.6|3939.6|3933.6|3934.1|3928.1|33
1653901800000|2022-05-30 09:10:00|3936.9|3930.9|3931.6|3925.6|3938.1|3932.1|3931.1|3925.1|36
1653902100000|2022-05-30 09:15:00|3931.1|3925.1|3934.6|3928.6|3934.6|3928.6|3925.6|3919.6|69
1653902400000|2022-05-30 09:20:00|3934.9|3928.9|3933.4|3927.4|3935.9|3929.9|3931.9|3925.9|50
1653902700000|2022-05-30 09:25:00|3933.6|3927.6|3944.1|3938.1|3944.6|3938.6|3933.6|3927.6|28
1653903000000|2022-05-30 09:30:00|3942.9|3936.9|3939.6|3933.6|3945.1|3939.1|3936.6|3930.6|40
1653903300000|2022-05-30 09:35:00|3939.9|3933.9|3944.9|3938.9|3945.6|3939.6|3938.9|3932.9|23
1653903600000|2022-05-30 09:40:00|3945.1|3939.1|3946.1|3940.1|3946.6|3940.6|3945.1|3939.1|17
1653903900000|2022-05-30 09:45:00|3947.4|3941.4|3946.4|3940.4|3947.4|3941.4|3945.4|3939.4|10
1653904200000|2022-05-30 09:50:00|3946.1|3940.1|3946.1|3940.1|3946.6|3940.6|3945.6|3939.6|14
1653904500000|2022-05-30 09:55:00|3945.9|3939.9|3946.1|3940.1|3946.6|3940.6|3945.9|3939.9|6
1653904800000|2022-05-30 10:00:00|3945.6|3939.6|3946.6|3940.6|3946.9|3940.9|3945.6|3939.6|7
1653905100000|2022-05-30 10:05:00|3946.1|3940.1|3942.1|3936.1|3946.1|3940.1|3942.1|3936.1|16
1653905400000|2022-05-30 10:10:00|3943.6|3937.6|3936.6|3930.6|3944.9|3938.9|3936.6|3930.6|25
1653905700000|2022-05-30 10:15:00|3936.9|3930.9|3934.4|3928.4|3936.9|3930.9|3933.4|3927.4|25
1653906000000|2022-05-30 10:20:00|3933.9|3927.9|3939.9|3933.9|3939.9|3933.9|3933.9|3927.9|13
1653906300000|2022-05-30 10:25:00|3940.4|3934.4|3943.4|3937.4|3944.4|3938.4|3939.6|3933.6|45
1653906600000|2022-05-30 10:30:00|3943.6|3937.6|3945.1|3939.1|3945.6|3939.6|3943.6|3937.6|10
1653906900000|2022-05-30 10:35:00|3945.4|3939.4|3946.1|3940.1|3946.4|3940.4|3944.9|3938.9|8
1653907200000|2022-05-30 10:40:00|3946.4|3940.4|3945.1|3939.1|3946.6|3940.6|3943.6|3937.6|10
1653907500000|2022-05-30 10:45:00|3944.9|3938.9|3946.4|3940.4|3946.9|3940.9|3944.9|3938.9|8
1653907800000|2022-05-30 10:50:00|3946.9|3940.9|3945.9|3939.9|3946.9|3940.9|3945.9|3939.9|10
1653908100000|2022-05-30 10:55:00|3946.1|3940.1|3946.1|3940.1|3946.9|3940.9|3945.6|3939.6|16
1653908400000|2022-05-30 11:00:00|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|3
1653908700000|2022-05-30 11:05:00|3946.1|3940.1|3944.1|3938.1|3946.1|3940.1|3942.6|3936.6|11
1653909000000|2022-05-30 11:10:00|3944.6|3938.6|3946.6|3940.6|3947.4|3941.4|3944.6|3938.6|10
1653909300000|2022-05-30 11:15:00|3946.4|3940.4|3946.4|3940.4|3946.9|3940.9|3945.4|3939.4|11
1653909600000|2022-05-30 11:20:00|3946.9|3940.9|3952.9|3946.9|3952.9|3946.9|3946.9|3940.9|31
1653909900000|2022-05-30 11:25:00|3953.1|3947.1|3955.6|3949.6|3957.4|3951.4|3953.1|3947.1|35
1653910200000|2022-05-30 11:30:00|3955.9|3949.9|3949.6|3943.6|3955.9|3949.9|3945.4|3939.4|55
1653910500000|2022-05-30 11:35:00|3949.9|3943.9|3954.9|3948.9|3955.6|3949.6|3949.9|3943.9|29
1653910800000|2022-05-30 11:40:00|3955.1|3949.1|3949.4|3943.4|3955.1|3949.1|3944.6|3938.6|52
1653911100000|2022-05-30 11:45:00|3948.6|3942.6|3943.1|3937.1|3950.6|3944.6|3943|3937|59
1653911400000|2022-05-30 11:50:00|3942.1|3936.1|3954.1|3948.1|3954.1|3948.1|3941.6|3935.6|51
1653911700000|2022-05-30 11:55:00|3955|3949|3951.1|3945.1|3955|3949|3948.9|3942.9|39
1653912000000|2022-05-30 12:00:00|3950.9|3944.9|3954.6|3948.6|3954.6|3948.6|3948.6|3942.6|35
1653912300000|2022-05-30 12:05:00|3955.1|3949.1|3961.4|3955.4|3961.4|3955.4|3951.1|3945.1|60
1653912600000|2022-05-30 12:10:00|3961.6|3955.6|3961.6|3955.6|3964.9|3958.9|3959.6|3953.6|61
1653912900000|2022-05-30 12:15:00|3962.1|3956.1|3955.1|3949.1|3962.1|3956.1|3954.9|3948.9|26
1653913200000|2022-05-30 12:20:00|3954.9|3948.9|3955.9|3949.9|3957.6|3951.6|3949.9|3943.9|47
1653913500000|2022-05-30 12:25:00|3956.1|3950.1|3956.4|3950.4|3956.6|3950.6|3953.6|3947.6|40
1653913800000|2022-05-30 12:30:00|3956.1|3950.1|3951.1|3945.1|3956.6|3950.6|3951.1|3945.1|20
1653914100000|2022-05-30 12:35:00|3950.6|3944.6|3951.4|3945.4|3951.4|3945.4|3950.6|3944.6|6
1653914400000|2022-05-30 12:40:00|3950.9|3944.9|3950.6|3944.6|3951.4|3945.4|3949.1|3943.1|16
1653914700000|2022-05-30 12:45:00|3950.4|3944.4|3950.4|3944.4|3950.6|3944.6|3947.4|3941.4|27
1653915000000|2022-05-30 12:50:00|3950.6|3944.6|3951.4|3945.4|3954.1|3948.1|3949.9|3943.9|41
1653915300000|2022-05-30 12:55:00|3951.6|3945.6|3949.1|3943.1|3952.1|3946.1|3947.4|3941.4|62
1653915600000|2022-05-30 13:00:00|3948.9|3942.9|3922.4|3916.4|3948.9|3942.9|3920.6|3914.6|343
1653915900000|2022-05-30 13:05:00|3921.6|3915.6|3926.3|3920.3|3926.3|3920.3|3917.4|3911.4|149
1653916200000|2022-05-30 13:10:00|3926.4|3920.4|3926.1|3920.1|3929.1|3923.1|3924.4|3918.4|144
1653916500000|2022-05-30 13:15:00|3925.9|3919.9|3924.9|3918.9|3928.9|3922.9|3922.6|3916.6|167
1653916800000|2022-05-30 13:20:00|3924.6|3918.6|3930.6|3924.6|3932.4|3926.4|3924.4|3918.4|163
1653917100000|2022-05-30 13:25:00|3931.9|3925.9|3932.9|3926.9|3935.9|3929.9|3929.9|3923.9|156
1653917400000|2022-05-30 13:30:00|3933.1|3927.1|3932.4|3926.4|3935.6|3929.6|3930.9|3924.9|121
1653917700000|2022-05-30 13:35:00|3932.1|3926.1|3924.1|3918.1|3932.9|3926.9|3921.9|3915.9|169
1653918000000|2022-05-30 13:40:00|3923.9|3917.9|3922.9|3916.9|3924.6|3918.6|3921.1|3915.1|98
1653918300000|2022-05-30 13:45:00|3922.4|3916.4|3926.1|3920.1|3926.9|3920.9|3920.4|3914.4|185
1653918600000|2022-05-30 13:50:00|3926.4|3920.4|3923.4|3917.4|3927.4|3921.4|3922.6|3916.6|88
1653918900000|2022-05-30 13:55:00|3923.1|3917.1|3922.6|3916.6|3924.6|3918.6|3921.6|3915.6|125
1653919200000|2022-05-30 14:00:00|3922.4|3916.4|3917.9|3911.9|3922.9|3916.9|3914.6|3908.6|63
1653919500000|2022-05-30 14:05:00|3918.6|3912.6|3908.1|3902.1|3920.1|3914.1|3904.9|3898.9|110
1653919800000|2022-05-30 14:10:00|3907.9|3901.9|3905.9|3899.9|3909.9|3903.9|3903.4|3897.4|81
1653920100000|2022-05-30 14:15:00|3906.1|3900.1|3903.6|3897.6|3908.6|3902.6|3903.4|3897.4|70
1653920400000|2022-05-30 14:20:00|3903.4|3897.4|3887.9|3881.9|3903.4|3897.4|3887.9|3881.9|162
1653920700000|2022-05-30 14:25:00|3888.1|3882.1|3884.4|3878.4|3888.1|3882.1|3878.1|3872.1|102
1653921000000|2022-05-30 14:30:00|3884.6|3878.6|3890.6|3884.6|3896.4|3890.4|3884.6|3878.6|131
1653921300000|2022-05-30 14:35:00|3890.4|3884.4|3888.6|3882.6|3892.1|3886.1|3884.1|3878.1|48
1653921600000|2022-05-30 14:40:00|3888.4|3882.4|3892.1|3886.1|3898.6|3892.6|3888.1|3882.1|56
1653921900000|2022-05-30 14:45:00|3891.9|3885.9|3888.9|3882.9|3893.1|3887.1|3888.1|3882.1|72
1653922200000|2022-05-30 14:50:00|3888.6|3882.6|3886.1|3880.1|3901.9|3895.9|3886.1|3880.1|131
1653922500000|2022-05-30 14:55:00|3886.4|3880.4|3905.6|3899.6|3914.4|3908.4|3886.4|3880.4|147
1653922800000|2022-05-30 15:00:00|3905.9|3899.9|3903.4|3897.4|3910.1|3904.1|3902.1|3896.1|127
1653923100000|2022-05-30 15:05:00|3903.1|3897.1|3891.1|3885.1|3903.1|3897.1|3891.1|3885.1|106
1653923400000|2022-05-30 15:10:00|3891.3|3885.3|3891.1|3885.1|3892.8|3886.8|3889.6|3883.6|34
1653923700000|2022-05-30 15:15:00|3890.9|3884.9|3881.1|3875.1|3891.4|3885.4|3880.9|3874.9|81
1653924000000|2022-05-30 15:20:00|3880.9|3874.9|3883.1|3877.1|3883.6|3877.6|3878.4|3872.4|48
1653924300000|2022-05-30 15:25:00|3882.9|3876.9|3878.9|3872.9|3882.9|3876.9|3875.4|3869.4|101
1653924600000|2022-05-30 15:30:00|3879.1|3873.1|3889.1|3883.1|3890.1|3884.1|3879.1|3873.1|54
1653924900000|2022-05-30 15:35:00|3889.4|3883.4|3890.1|3884.1|3892.6|3886.6|3888.4|3882.4|64
1653925200000|2022-05-30 15:40:00|3890.4|3884.4|3888.4|3882.4|3892.6|3886.6|3888.1|3882.1|49
1653925500000|2022-05-30 15:45:00|3888.9|3882.9|3887.8|3881.8|3889.3|3883.3|3877.4|3871.4|63
1653925800000|2022-05-30 15:50:00|3889.5|3883.5|3889.6|3883.6|3892.4|3886.4|3881.6|3875.6|118
1653926100000|2022-05-30 15:55:00|3890.8|3884.8|3893.4|3887.4|3897.9|3891.9|3890.6|3884.6|74
1653926400000|2022-05-30 16:00:00|3891.9|3885.9|3888.9|3882.9|3894.4|3888.4|3888.6|3882.6|65
1653926700000|2022-05-30 16:05:00|3888.6|3882.6|3895.9|3889.9|3897.6|3891.6|3887.6|3881.6|62
1653927000000|2022-05-30 16:10:00|3895.6|3889.6|3899.4|3893.4|3900.1|3894.1|3894.4|3888.4|56
1653927300000|2022-05-30 16:15:00|3899.6|3893.6|3900.4|3894.4|3900.6|3894.6|3897.1|3891.1|38
1653927600000|2022-05-30 16:20:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|2
1653927900000|2022-05-30 16:25:00|3899.9|3893.9|3900.4|3894.4|3903.9|3897.9|3898.4|3892.4|29
1653928200000|2022-05-30 16:30:00|3902.8|3896.8|3897.6|3891.6|3902.8|3896.8|3897.6|3891.6|15
1653928500000|2022-05-30 16:35:00|3897.4|3891.4|3897.6|3891.6|3898.4|3892.4|3895.4|3889.4|14
1653928800000|2022-05-30 16:40:00|3897.5|3891.5|3900.4|3894.4|3901.3|3895.3|3895.5|3889.5|39
1653929100000|2022-05-30 16:45:00|3901.5|3895.5|3902.6|3896.6|3902.9|3896.9|3898.5|3892.5|44
1653929400000|2022-05-30 16:50:00|3901.3|3895.3|3899.6|3893.6|3901.4|3895.4|3899.1|3893.1|25
1653929700000|2022-05-30 16:55:00|3899.5|3893.5|3900.4|3894.4|3900.4|3894.4|3899.5|3893.5|4
1653955200000|2022-05-31 00:00:00|3917.5|3911.5|3916|3910|3919.6|3913.6|3914.3|3908.3|36
1653955500000|2022-05-31 00:05:00|3916.1|3910.1|3912.4|3906.4|3916.1|3910.1|3912.4|3906.4|15
1653955800000|2022-05-31 00:10:00|3912.3|3906.3|3912.3|3906.3|3912.5|3906.5|3911.3|3905.3|21
1653956100000|2022-05-31 00:15:00|3913|3907|3909.8|3903.8|3913.4|3907.4|3909.8|3903.8|30
1653956400000|2022-05-31 00:20:00|3910|3904|3904.8|3898.8|3911|3905|3902.8|3896.8|23
1653956700000|2022-05-31 00:25:00|3904.5|3898.5|3904|3898|3904.5|3898.5|3904|3898|3
1653957000000|2022-05-31 00:30:00|3903.5|3897.5|3901.3|3895.3|3903.5|3897.5|3901|3895|30
1653957300000|2022-05-31 00:35:00|3901|3895|3901.5|3895.5|3901.5|3895.5|3900.8|3894.8|31
1653957600000|2022-05-31 00:40:00|3901.3|3895.3|3904.5|3898.5|3906.5|3900.5|3901.3|3895.3|41
1653957900000|2022-05-31 00:45:00|3904.8|3898.8|3896.3|3890.3|3905.5|3899.5|3896|3890|46
1653958200000|2022-05-31 00:50:00|3896.8|3890.8|3894|3888|3897.5|3891.5|3893.5|3887.5|17
1653958500000|2022-05-31 00:55:00|3893.8|3887.8|3896.5|3890.5|3896.5|3890.5|3892.5|3886.5|34
1653958800000|2022-05-31 01:00:00|3896.3|3890.3|3893|3887|3896.6|3890.6|3886|3880|181
1653959100000|2022-05-31 01:05:00|3893.3|3887.3|3892.5|3886.5|3893.3|3887.3|3885.3|3879.3|134
1653959400000|2022-05-31 01:10:00|3891.5|3885.5|3887.8|3881.8|3896.3|3890.3|3886.8|3880.8|91
1653959700000|2022-05-31 01:15:00|3888.3|3882.3|3888.8|3882.8|3889.5|3883.5|3884.9|3878.9|72
1653960000000|2022-05-31 01:20:00|3888.5|3882.5|3889.3|3883.3|3889.8|3883.8|3888|3882|44
1653960300000|2022-05-31 01:25:00|3889|3883|3892|3886|3893.8|3887.8|3889|3883|37
1653960600000|2022-05-31 01:30:00|3892.3|3886.3|3891.8|3885.8|3898.6|3892.6|3891.5|3885.5|73
1653960900000|2022-05-31 01:35:00|3891.5|3885.5|3889.8|3883.8|3891.5|3885.5|3886.8|3880.8|50
1653961200000|2022-05-31 01:40:00|3890|3884|3892.3|3886.3|3894.3|3888.3|3890|3884|88
1653961500000|2022-05-31 01:45:00|3892.5|3886.5|3896.3|3890.3|3898.5|3892.5|3892.5|3886.5|62
1653961800000|2022-05-31 01:50:00|3896|3890|3895|3889|3896.3|3890.3|3893|3887|51
1653962100000|2022-05-31 01:55:00|3894.8|3888.8|3894.5|3888.5|3895.5|3889.5|3891.8|3885.8|54
1653962400000|2022-05-31 02:00:00|3895.3|3889.3|3896|3890|3896.3|3890.3|3891.8|3885.8|47
1653962700000|2022-05-31 02:05:00|3895.8|3889.8|3895|3889|3896|3890|3893.5|3887.5|44
1653963000000|2022-05-31 02:10:00|3895.3|3889.3|3897|3891|3898.3|3892.3|3894.8|3888.8|40
1653963300000|2022-05-31 02:15:00|3897.5|3891.5|3897|3891|3897.5|3891.5|3895.4|3889.4|17
1653963600000|2022-05-31 02:20:00|3897.3|3891.3|3897.3|3891.3|3897.8|3891.8|3895.8|3889.8|23
1653963900000|2022-05-31 02:25:00|3897.5|3891.5|3902.5|3896.5|3902.5|3896.5|3897.3|3891.3|31
1653964200000|2022-05-31 02:30:00|3902.3|3896.3|3895.5|3889.5|3902.3|3896.3|3895.3|3889.3|67
1653964500000|2022-05-31 02:35:00|3895.3|3889.3|3895.3|3889.3|3896.8|3890.8|3895|3889|21
1653964800000|2022-05-31 02:40:00|3895|3889|3895.5|3889.5|3896.5|3890.5|3895|3889|28
1653965100000|2022-05-31 02:45:00|3895.8|3889.8|3895.5|3889.5|3897|3891|3895.5|3889.5|24
1653965400000|2022-05-31 02:50:00|3895.8|3889.8|3897.5|3891.5|3898|3892|3895.5|3889.5|26
1653965700000|2022-05-31 02:55:00|3898.8|3892.8|3906.8|3900.8|3907|3901|3897.5|3891.5|70
1653966000000|2022-05-31 03:00:00|3907.3|3901.3|3913.8|3907.8|3915|3909|3907.3|3901.3|30
1653966300000|2022-05-31 03:05:00|3914.5|3908.5|3918.5|3912.5|3921.9|3915.9|3914.5|3908.5|52
1653966600000|2022-05-31 03:10:00|3917.5|3911.5|3912.3|3906.3|3917.5|3911.5|3911.8|3905.8|68
1653966900000|2022-05-31 03:15:00|3912.5|3906.5|3914.5|3908.5|3915.5|3909.5|3912.3|3906.3|52
1653967200000|2022-05-31 03:20:00|3914.3|3908.3|3913|3907|3917|3911|3911.5|3905.5|98
1653967500000|2022-05-31 03:25:00|3913.8|3907.8|3912.8|3906.8|3914.5|3908.5|3911.3|3905.3|45
1653967800000|2022-05-31 03:30:00|3912.5|3906.5|3917|3911|3920.3|3914.3|3912.5|3906.5|48
1653968100000|2022-05-31 03:35:00|3917.3|3911.3|3917.3|3911.3|3917.5|3911.5|3916.5|3910.5|19
1653968400000|2022-05-31 03:40:00|3917.5|3911.5|3920|3914|3921.5|3915.5|3917.5|3911.5|30
1653968700000|2022-05-31 03:45:00|3920.3|3914.3|3919.3|3913.3|3922|3916|3918.5|3912.5|34
1653969000000|2022-05-31 03:50:00|3919.5|3913.5|3918.8|3912.8|3921.8|3915.8|3918.3|3912.3|29
1653969300000|2022-05-31 03:55:00|3919|3913|3921|3915|3924.3|3918.3|3919|3913|38
1653969600000|2022-05-31 04:00:00|3921.3|3915.3|3924.8|3918.8|3925|3919|3921.3|3915.3|52
1653969900000|2022-05-31 04:05:00|3925|3919|3926.8|3920.8|3926.8|3920.8|3925|3919|37
1653970200000|2022-05-31 04:10:00|3927|3921|3926.3|3920.3|3927|3921|3925.3|3919.3|20
1653970500000|2022-05-31 04:15:00|3926.5|3920.5|3926.5|3920.5|3927|3921|3925.5|3919.5|19
1653970800000|2022-05-31 04:20:00|3926.8|3920.8|3924|3918|3926.8|3920.8|3922.5|3916.5|28
1653971100000|2022-05-31 04:25:00|3924.5|3918.5|3924.3|3918.3|3924.8|3918.8|3923|3917|9
1653971400000|2022-05-31 04:30:00|3924.5|3918.5|3924.5|3918.5|3927|3921|3923.8|3917.8|15
1653971700000|2022-05-31 04:35:00|3924.8|3918.8|3926.8|3920.8|3926.8|3920.8|3924.8|3918.8|14
1653972000000|2022-05-31 04:40:00|3927|3921|3927|3921|3927|3921|3927|3921|1
1653972600000|2022-05-31 04:50:00|3926.5|3920.5|3927|3921|3927|3921|3926.5|3920.5|4
1653972900000|2022-05-31 04:55:00|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|28
1653973200000|2022-05-31 05:00:00|3928|3922|3929|3923|3929.5|3923.5|3928|3922|11
1653973500000|2022-05-31 05:05:00|3929.3|3923.3|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|5
1653973800000|2022-05-31 05:10:00|3929.5|3923.5|3929.3|3923.3|3930|3924|3928.5|3922.5|14
1653974100000|2022-05-31 05:15:00|3929.5|3923.5|3929.5|3923.5|3929.8|3923.8|3927.8|3921.8|11
1653974400000|2022-05-31 05:20:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653974700000|2022-05-31 05:25:00|3929.5|3923.5|3931.5|3925.5|3933.8|3927.8|3929.5|3923.5|27
1653975000000|2022-05-31 05:30:00|3931.8|3925.8|3930.5|3924.5|3931.8|3925.8|3923.3|3917.3|238
1653975300000|2022-05-31 05:35:00|3930|3924|3928.5|3922.5|3930.8|3924.8|3925|3919|108
1653975600000|2022-05-31 05:40:00|3928.3|3922.3|3929|3923|3931.8|3925.8|3928.3|3922.3|83
1653975900000|2022-05-31 05:45:00|3929.3|3923.3|3931|3925|3931.5|3925.5|3927.8|3921.8|78
1653976200000|2022-05-31 05:50:00|3931.3|3925.3|3929.8|3923.8|3935.8|3929.8|3929.5|3923.5|109
1653976500000|2022-05-31 05:55:00|3930|3924|3929.8|3923.8|3931.8|3925.8|3929.5|3923.5|29
1653976800000|2022-05-31 06:00:00|3930.5|3924.5|3929.5|3923.5|3932.3|3926.3|3929.5|3923.5|46
1653977100000|2022-05-31 06:05:00|3929.3|3923.3|3930.8|3924.8|3930.8|3924.8|3929|3923|47
1653977400000|2022-05-31 06:10:00|3930.5|3924.5|3930.5|3924.5|3931|3925|3929.5|3923.5|26
1653977700000|2022-05-31 06:15:00|3930.8|3924.8|3924.3|3918.3|3930.8|3924.8|3921|3915|76
1653978000000|2022-05-31 06:20:00|3924.5|3918.5|3927|3921|3927|3921|3924.5|3918.5|15
1653978300000|2022-05-31 06:25:00|3928.3|3922.3|3930.8|3924.8|3932.3|3926.3|3928|3922|45
1653978600000|2022-05-31 06:30:00|3931|3925|3933|3927|3933.3|3927.3|3931|3925|18
1653978900000|2022-05-31 06:35:00|3932.8|3926.8|3933.3|3927.3|3933.3|3927.3|3932|3926|47
1653979200000|2022-05-31 06:40:00|3933.5|3927.5|3934|3928|3938.3|3932.3|3932.8|3926.8|103
1653979500000|2022-05-31 06:45:00|3933.8|3927.8|3935.8|3929.8|3935.8|3929.8|3931.5|3925.5|131
1653979800000|2022-05-31 06:50:00|3935.5|3929.5|3936.8|3930.8|3939.8|3933.8|3935.5|3929.5|81
1653980100000|2022-05-31 06:55:00|3937.3|3931.3|3942.4|3936.4|3942.4|3936.4|3936.9|3930.9|130
1653980400000|2022-05-31 07:00:00|3945.9|3939.9|3939.6|3933.6|3946.9|3940.9|3927.3|3921.3|135
1653980700000|2022-05-31 07:05:00|3939.9|3933.9|3934.4|3928.4|3942.3|3936.3|3933.1|3927.1|89
1653981000000|2022-05-31 07:10:00|3934.6|3928.6|3941.9|3935.9|3942.4|3936.4|3930.9|3924.9|102
1653981300000|2022-05-31 07:15:00|3942.1|3936.1|3940.4|3934.4|3942.1|3936.1|3936.1|3930.1|113
1653981600000|2022-05-31 07:20:00|3940.6|3934.6|3936.9|3930.9|3943.1|3937.1|3936.1|3930.1|53
1653981900000|2022-05-31 07:25:00|3936.6|3930.6|3926.4|3920.4|3936.9|3930.9|3926.4|3920.4|55
1653982200000|2022-05-31 07:30:00|3926.1|3920.1|3923.6|3917.6|3926.1|3920.1|3917.4|3911.4|82
1653982500000|2022-05-31 07:35:00|3923.4|3917.4|3915.4|3909.4|3923.4|3917.4|3914.4|3908.4|93
1653982800000|2022-05-31 07:40:00|3916.6|3910.6|3923.4|3917.4|3923.4|3917.4|3915.4|3909.4|84
1653983100000|2022-05-31 07:45:00|3924.1|3918.1|3922.9|3916.9|3925.1|3919.1|3922.4|3916.4|24
1653983400000|2022-05-31 07:50:00|3922.6|3916.6|3919.9|3913.9|3922.6|3916.6|3919.1|3913.1|18
1653983700000|2022-05-31 07:55:00|3919.6|3913.6|3922.6|3916.6|3923.4|3917.4|3916.4|3910.4|25
1653984000000|2022-05-31 08:00:00|3923.5|3917.5|3940.9|3934.9|3941.1|3935.1|3923.4|3917.4|138
1653984300000|2022-05-31 08:05:00|3941.1|3935.1|3942.9|3936.9|3943.9|3937.9|3937.1|3931.1|88
1653984600000|2022-05-31 08:10:00|3942.6|3936.6|3934.6|3928.6|3943.4|3937.4|3930.4|3924.4|93
1653984900000|2022-05-31 08:15:00|3934.9|3928.9|3935.9|3929.9|3937.9|3931.9|3929.4|3923.4|77
1653985200000|2022-05-31 08:20:00|3936.1|3930.1|3938.1|3932.1|3940.4|3934.4|3934.4|3928.4|119
1653985500000|2022-05-31 08:25:00|3937.9|3931.9|3945.1|3939.1|3946.4|3940.4|3937.4|3931.4|71
1653985800000|2022-05-31 08:30:00|3945.4|3939.4|3949.1|3943.1|3949.1|3943.1|3945.1|3939.1|31
1653986100000|2022-05-31 08:35:00|3949.4|3943.4|3952.1|3946.1|3952.6|3946.6|3945.6|3939.6|64
1653986400000|2022-05-31 08:40:00|3951.9|3945.9|3950.1|3944.1|3954.9|3948.9|3947.6|3941.6|38
1653986700000|2022-05-31 08:45:00|3950.6|3944.6|3946.1|3940.1|3951.4|3945.4|3945.6|3939.6|51
1653987000000|2022-05-31 08:50:00|3946.4|3940.4|3946.4|3940.4|3948.1|3942.1|3943.9|3937.9|62
1653987300000|2022-05-31 08:55:00|3946.6|3940.6|3954.9|3948.9|3955.9|3949.9|3944.1|3938.1|59
1653987600000|2022-05-31 09:00:00|3955.6|3949.6|3944.4|3938.4|3955.9|3949.9|3943.9|3937.9|122
1653987900000|2022-05-31 09:05:00|3944.1|3938.1|3938.4|3932.4|3944.1|3938.1|3938.4|3932.4|50
1653988200000|2022-05-31 09:10:00|3938.1|3932.1|3936.4|3930.4|3939.1|3933.1|3935.9|3929.9|51
1653988500000|2022-05-31 09:15:00|3936.1|3930.1|3944.9|3938.9|3951.6|3945.6|3932.4|3926.4|87
1653988800000|2022-05-31 09:20:00|3945.1|3939.1|3949.9|3943.9|3950.6|3944.6|3944.6|3938.6|63
1653989100000|2022-05-31 09:25:00|3950.1|3944.1|3954.1|3948.1|3954.9|3948.9|3947.1|3941.1|85
1653989400000|2022-05-31 09:30:00|3953.9|3947.9|3953.6|3947.6|3958.1|3952.1|3952.4|3946.4|103
1653989700000|2022-05-31 09:35:00|3953.4|3947.4|3957.4|3951.4|3957.4|3951.4|3952.9|3946.9|80
1653990000000|2022-05-31 09:40:00|3957.1|3951.1|3952.9|3946.9|3957.9|3951.9|3951.9|3945.9|72
1653990300000|2022-05-31 09:45:00|3952.6|3946.6|3948.4|3942.4|3954.4|3948.4|3947.4|3941.4|58
1653990600000|2022-05-31 09:50:00|3948.1|3942.1|3946.4|3940.4|3948.1|3942.1|3944.9|3938.9|25
1653990900000|2022-05-31 09:55:00|3946.1|3940.1|3943.4|3937.4|3946.4|3940.4|3941.1|3935.1|47
1653991200000|2022-05-31 10:00:00|3943.9|3937.9|3944.1|3938.1|3945.1|3939.1|3941.3|3935.3|41
1653991500000|2022-05-31 10:05:00|3944.4|3938.4|3950.1|3944.1|3954.1|3948.1|3944.4|3938.4|60
1653991800000|2022-05-31 10:10:00|3950.6|3944.6|3949.6|3943.6|3950.9|3944.9|3946.1|3940.1|40
1653992100000|2022-05-31 10:15:00|3949.9|3943.9|3942.4|3936.4|3950.4|3944.4|3942.4|3936.4|20
1653992400000|2022-05-31 10:20:00|3942.6|3936.6|3946.1|3940.1|3946.4|3940.4|3942.6|3936.6|17
1653992700000|2022-05-31 10:25:00|3945.4|3939.4|3946.6|3940.6|3946.9|3940.9|3944.9|3938.9|44
1653993000000|2022-05-31 10:30:00|3946.9|3940.9|3951.9|3945.9|3952.1|3946.1|3946.9|3940.9|26
1653993300000|2022-05-31 10:35:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3950.1|3944.1|14
1653993600000|2022-05-31 10:40:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.1|3945.1|4
1653993900000|2022-05-31 10:45:00|3951.1|3945.1|3953.6|3947.6|3956.1|3950.1|3951.1|3945.1|45
1653994200000|2022-05-31 10:50:00|3953.9|3947.9|3950.9|3944.9|3958.1|3952.1|3950.1|3944.1|69
1653994500000|2022-05-31 10:55:00|3951.1|3945.1|3945.6|3939.6|3951.9|3945.9|3944.4|3938.4|54
1653994800000|2022-05-31 11:00:00|3945.4|3939.4|3952.4|3946.4|3952.6|3946.6|3944.4|3938.4|35
1653995100000|2022-05-31 11:05:00|3951.4|3945.4|3947.9|3941.9|3952.4|3946.4|3947.9|3941.9|34
1653995400000|2022-05-31 11:10:00|3948.1|3942.1|3951.4|3945.4|3952.1|3946.1|3948.1|3942.1|46
1653995700000|2022-05-31 11:15:00|3951.6|3945.6|3945.9|3939.9|3951.6|3945.6|3944.1|3938.1|52
1653996000000|2022-05-31 11:20:00|3946.1|3940.1|3947.1|3941.1|3948.6|3942.6|3944.1|3938.1|38
1653996300000|2022-05-31 11:25:00|3947.4|3941.4|3961.1|3955.1|3962.9|3956.9|3947.4|3941.4|168
1653996600000|2022-05-31 11:30:00|3961.4|3955.4|3962.1|3956.1|3966.6|3960.6|3958.6|3952.6|171
1653996900000|2022-05-31 11:35:00|3962.4|3956.4|3964.9|3958.9|3966.1|3960.1|3962.1|3956.1|57
1653997200000|2022-05-31 11:40:00|3964.1|3958.1|3961.4|3955.4|3964.1|3958.1|3956.6|3950.6|34
1653997500000|2022-05-31 11:45:00|3961.6|3955.6|3960.9|3954.9|3963.4|3957.4|3958.9|3952.9|30
1653997800000|2022-05-31 11:50:00|3960.6|3954.6|3950.1|3944.1|3960.6|3954.6|3950.1|3944.1|78
1653998100000|2022-05-31 11:55:00|3949.6|3943.6|3948.9|3942.9|3952.6|3946.6|3946.9|3940.9|70
1653998400000|2022-05-31 12:00:00|3949.1|3943.1|3944.9|3938.9|3949.6|3943.6|3942.1|3936.1|102
1653998700000|2022-05-31 12:05:00|3944.6|3938.6|3945.6|3939.6|3946.9|3940.9|3940.4|3934.4|74
1653999000000|2022-05-31 12:10:00|3945.9|3939.9|3944.6|3938.6|3947.6|3941.6|3942.9|3936.9|70
1653999300000|2022-05-31 12:15:00|3944.4|3938.4|3944.4|3938.4|3945.4|3939.4|3943.1|3937.1|45
1653999600000|2022-05-31 12:20:00|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3943.1|3937.1|24
1653999900000|2022-05-31 12:25:00|3944.1|3938.1|3947.1|3941.1|3949.1|3943.1|3944.1|3938.1|32
1654000200000|2022-05-31 12:30:00|3947.4|3941.4|3944.4|3938.4|3949.1|3943.1|3944.4|3938.4|40
1654000500000|2022-05-31 12:35:00|3944.1|3938.1|3945.6|3939.6|3946.1|3940.1|3939.9|3933.9|34
1654000800000|2022-05-31 12:40:00|3945.9|3939.9|3941.9|3935.9|3946.1|3940.1|3940.1|3934.1|52
1654001100000|2022-05-31 12:45:00|3942.6|3936.6|3943.4|3937.4|3946.4|3940.4|3941.6|3935.6|58
1654001400000|2022-05-31 12:50:00|3943.1|3937.1|3944.4|3938.4|3945.9|3939.9|3942.4|3936.4|40
1654001700000|2022-05-31 12:55:00|3944.1|3938.1|3944.4|3938.4|3945.4|3939.4|3942.4|3936.4|34
1654002000000|2022-05-31 13:00:00|3944.1|3938.1|3920|3914|3944.6|3938.6|3916.4|3910.4|383
1654002300000|2022-05-31 13:05:00|3920.3|3914.3|3929.4|3923.4|3929.6|3923.6|3919.4|3913.4|197
1654002600000|2022-05-31 13:10:00|3929.6|3923.6|3929.6|3923.6|3933.1|3927.1|3928.9|3922.9|116
1654002900000|2022-05-31 13:15:00|3929.9|3923.9|3934.6|3928.6|3937.6|3931.6|3929.1|3923.1|97
1654003200000|2022-05-31 13:20:00|3934.1|3928.1|3931.1|3925.1|3936.6|3930.6|3929.9|3923.9|149
1654003500000|2022-05-31 13:25:00|3931.6|3925.6|3941.9|3935.9|3941.9|3935.9|3930.1|3924.1|128
1654003800000|2022-05-31 13:30:00|3941.6|3935.6|3942.4|3936.4|3944.9|3938.9|3940.6|3934.6|143
1654004100000|2022-05-31 13:35:00|3943.1|3937.1|3940.9|3934.9|3946.6|3940.6|3939.5|3933.5|139
1654004400000|2022-05-31 13:40:00|3940.6|3934.6|3934.4|3928.4|3940.9|3934.9|3932.1|3926.1|142
1654004700000|2022-05-31 13:45:00|3934.6|3928.6|3934.4|3928.4|3935.9|3929.9|3932.9|3926.9|142
1654005000000|2022-05-31 13:50:00|3934.6|3928.6|3938.1|3932.1|3940.1|3934.1|3933.9|3927.9|182
1654005300000|2022-05-31 13:55:00|3937.9|3931.9|3934.9|3928.9|3939.9|3933.9|3933.4|3927.4|65
1654005600000|2022-05-31 14:00:00|3934.6|3928.6|3934.9|3928.9|3939.9|3933.9|3933.9|3927.9|163
1654005900000|2022-05-31 14:05:00|3934.6|3928.6|3929.9|3923.9|3934.9|3928.9|3929.4|3923.4|147
1654006200000|2022-05-31 14:10:00|3930.1|3924.1|3940.4|3934.4|3940.6|3934.6|3929.9|3923.9|145
1654006500000|2022-05-31 14:15:00|3941.4|3935.4|3939.6|3933.6|3941.4|3935.4|3937.1|3931.1|128
1654006800000|2022-05-31 14:20:00|3940.9|3934.9|3943.1|3937.1|3945.1|3939.1|3940.4|3934.4|183
1654007100000|2022-05-31 14:25:00|3942.9|3936.9|3942.4|3936.4|3945.4|3939.4|3939.4|3933.4|130
1654007400000|2022-05-31 14:30:00|3942.1|3936.1|3941.6|3935.6|3945.4|3939.4|3940.4|3934.4|93
1654007700000|2022-05-31 14:35:00|3941.9|3935.9|3945.4|3939.4|3945.6|3939.6|3939.4|3933.4|93
1654008000000|2022-05-31 14:40:00|3945.6|3939.6|3931.9|3925.9|3946.9|3940.9|3930.9|3924.9|102
1654008300000|2022-05-31 14:45:00|3932.1|3926.1|3926.6|3920.6|3938.5|3932.5|3924.9|3918.9|141
1654008600000|2022-05-31 14:50:00|3926.1|3920.1|3928.1|3922.1|3929.6|3923.6|3925.6|3919.6|99
1654008900000|2022-05-31 14:55:00|3928.4|3922.4|3916.4|3910.4|3928.4|3922.4|3910.1|3904.1|222
1654009200000|2022-05-31 15:00:00|3916.6|3910.6|3918.4|3912.4|3924.4|3918.4|3914.9|3908.9|106
1654009500000|2022-05-31 15:05:00|3918.1|3912.1|3910.9|3904.9|3919.1|3913.1|3909.6|3903.6|99
1654009800000|2022-05-31 15:10:00|3910.6|3904.6|3908.6|3902.6|3914.4|3908.4|3908.1|3902.1|81
1654010100000|2022-05-31 15:15:00|3907.9|3901.9|3910.9|3904.9|3913.1|3907.1|3907.6|3901.6|92
1654010400000|2022-05-31 15:20:00|3911.4|3905.4|3901.1|3895.1|3912.4|3906.4|3901.1|3895.1|79
1654010700000|2022-05-31 15:25:00|3901.4|3895.4|3903.9|3897.9|3910.9|3904.9|3901.1|3895.1|169
1654011000000|2022-05-31 15:30:00|3904.1|3898.1|3899.1|3893.1|3906.6|3900.6|3898.9|3892.9|83
1654011300000|2022-05-31 15:35:00|3898.9|3892.9|3896.6|3890.6|3904.9|3898.9|3891.9|3885.9|110
1654011600000|2022-05-31 15:40:00|3896.4|3890.4|3899.1|3893.1|3900.1|3894.1|3893.9|3887.9|96
1654011900000|2022-05-31 15:45:00|3898.1|3892.1|3891.9|3885.9|3900.1|3894.1|3891.6|3885.6|110
1654012200000|2022-05-31 15:50:00|3892.1|3886.1|3903.4|3897.4|3903.4|3897.4|3890.6|3884.6|39
1654012500000|2022-05-31 15:55:00|3903.6|3897.6|3908.1|3902.1|3909.1|3903.1|3903.6|3897.6|165
1654012800000|2022-05-31 16:00:00|3907.9|3901.9|3906.1|3900.1|3908.6|3902.6|3905.9|3899.9|28
1654013100000|2022-05-31 16:05:00|3906.4|3900.4|3913|3907|3913|3907|3904.1|3898.1|66
1654013400000|2022-05-31 16:10:00|3913.6|3907.6|3915.4|3909.4|3915.4|3909.4|3913.6|3907.6|31
1654013700000|2022-05-31 16:15:00|3915.9|3909.9|3917.9|3911.9|3919.4|3913.4|3915.1|3909.1|28
1654014000000|2022-05-31 16:20:00|3919.4|3913.4|3918.1|3912.1|3920.9|3914.9|3917.6|3911.6|74
1654014300000|2022-05-31 16:25:00|3918.4|3912.4|3907.1|3901.1|3918.4|3912.4|3906.9|3900.9|52
1654014600000|2022-05-31 16:30:00|3907.4|3901.4|3913.9|3907.9|3913.9|3907.9|3905.9|3899.9|54
1654014900000|2022-05-31 16:35:00|3914.6|3908.6|3913.9|3907.9|3915.9|3909.9|3913.4|3907.4|29
1654015200000|2022-05-31 16:40:00|3914.1|3908.1|3912.9|3906.9|3915.4|3909.4|3912.9|3906.9|29
1654015500000|2022-05-31 16:45:00|3912.6|3906.6|3912.9|3906.9|3915.6|3909.6|3912.6|3906.6|31
1654015800000|2022-05-31 16:50:00|3913.1|3907.1|3918.4|3912.4|3919.9|3913.9|3913.1|3907.1|37
1654016100000|2022-05-31 16:55:00|3918.1|3912.1|3914.5|3908.5|3918.4|3912.4|3914.5|3908.5|113
1654041600000|2022-06-01 00:00:00|3919.6|3913.6|3916.8|3910.8|3919.6|3913.6|3916.8|3910.8|8
1654041900000|2022-06-01 00:05:00|3916.5|3910.5|3916.5|3910.5|3918.3|3912.3|3915.9|3909.9|17
1654042200000|2022-06-01 00:10:00|3916.3|3910.3|3912|3906|3916.3|3910.3|3910.3|3904.3|30
1654042500000|2022-06-01 00:15:00|3912.3|3906.3|3907|3901|3912.3|3906.3|3906|3900|35
1654042800000|2022-06-01 00:20:00|3906.8|3900.8|3910.3|3904.3|3910.5|3904.5|3905|3899|21
1654043100000|2022-06-01 00:25:00|3910.5|3904.5|3912.5|3906.5|3913.5|3907.5|3910.5|3904.5|19
1654043400000|2022-06-01 00:30:00|3912.3|3906.3|3915.5|3909.5|3915.5|3909.5|3912.3|3906.3|13
1654043700000|2022-06-01 00:35:00|3915.8|3909.8|3916|3910|3916|3910|3915.8|3909.8|2
1654044000000|2022-06-01 00:40:00|3915.8|3909.8|3914.3|3908.3|3915.8|3909.8|3914.3|3908.3|2
1654044300000|2022-06-01 00:45:00|3914.5|3908.5|3913.3|3907.3|3915|3909|3911.8|3905.8|12
1654044600000|2022-06-01 00:50:00|3913|3907|3912|3906|3913.3|3907.3|3911.8|3905.8|21
1654044900000|2022-06-01 00:55:00|3911.8|3905.8|3912|3906|3912.8|3906.8|3911.8|3905.8|18
1654045200000|2022-06-01 01:00:00|3912.3|3906.3|3915.5|3909.5|3916.5|3910.5|3908|3902|194
1654045500000|2022-06-01 01:05:00|3915.3|3909.3|3917.5|3911.5|3921.8|3915.8|3913.8|3907.8|164
1654045800000|2022-06-01 01:10:00|3917.8|3911.8|3915.5|3909.5|3921.3|3915.3|3914.5|3908.5|179
1654046100000|2022-06-01 01:15:00|3915.8|3909.8|3911.5|3905.5|3916.3|3910.3|3909.5|3903.5|170
1654046400000|2022-06-01 01:20:00|3911.3|3905.3|3909.5|3903.5|3912.5|3906.5|3909.5|3903.5|90
1654046700000|2022-06-01 01:25:00|3909.3|3903.3|3911.8|3905.8|3913|3907|3908|3902|72
1654047000000|2022-06-01 01:30:00|3911.5|3905.5|3898.3|3892.3|3911.5|3905.5|3898|3892|102
1654047300000|2022-06-01 01:35:00|3898|3892|3896|3890|3898.3|3892.3|3894.3|3888.3|108
1654047600000|2022-06-01 01:40:00|3895.8|3889.8|3891.5|3885.5|3896|3890|3887.8|3881.8|124
1654047900000|2022-06-01 01:45:00|3891.8|3885.8|3890.5|3884.5|3891.8|3885.8|3888.8|3882.8|122
1654048200000|2022-06-01 01:50:00|3890.3|3884.3|3895.5|3889.5|3895.5|3889.5|3889.3|3883.3|71
1654048500000|2022-06-01 01:55:00|3895.8|3889.8|3899.5|3893.5|3903|3897|3894.5|3888.5|87
1654048800000|2022-06-01 02:00:00|3899.3|3893.3|3893.3|3887.3|3899.3|3893.3|3889.3|3883.3|112
1654049100000|2022-06-01 02:05:00|3893.5|3887.5|3892.3|3886.3|3898.5|3892.5|3891|3885|151
1654049400000|2022-06-01 02:10:00|3892|3886|3892.8|3886.8|3894.3|3888.3|3891.5|3885.5|46
1654049700000|2022-06-01 02:15:00|3892.3|3886.3|3890.3|3884.3|3892.3|3886.3|3890|3884|33
1654050000000|2022-06-01 02:20:00|3890.5|3884.5|3888.5|3882.5|3890.8|3884.8|3887.8|3881.8|35
1654050300000|2022-06-01 02:25:00|3888.3|3882.3|3888|3882|3888.5|3882.5|3886.3|3880.3|66
1654050600000|2022-06-01 02:30:00|3888.3|3882.3|3892.5|3886.5|3893.3|3887.3|3888|3882|89
1654050900000|2022-06-01 02:35:00|3892|3886|3892.8|3886.8|3893.8|3887.8|3891.8|3885.8|38
1654051200000|2022-06-01 02:40:00|3892.5|3886.5|3900|3894|3900|3894|3892.5|3886.5|56
1654051500000|2022-06-01 02:45:00|3900.8|3894.8|3903|3897|3906|3900|3899.8|3893.8|70
1654051800000|2022-06-01 02:50:00|3903.3|3897.3|3901.6|3895.6|3904.3|3898.3|3899.3|3893.3|346
1654052100000|2022-06-01 02:55:00|3902.8|3896.8|3902.6|3896.6|3905.9|3899.9|3899.8|3893.8|359
1654052400000|2022-06-01 03:00:00|3903.8|3897.8|3899.3|3893.3|3905.8|3899.8|3898.8|3892.8|85
1654052700000|2022-06-01 03:05:00|3898.8|3892.8|3898.3|3892.3|3899.3|3893.3|3896|3890|80
1654053000000|2022-06-01 03:10:00|3898|3892|3897|3891|3899.3|3893.3|3897|3891|40
1654053300000|2022-06-01 03:15:00|3897.3|3891.3|3902.3|3896.3|3904|3898|3897.3|3891.3|62
1654053600000|2022-06-01 03:20:00|3902.5|3896.5|3899.8|3893.8|3903.8|3897.8|3897.3|3891.3|42
1654053900000|2022-06-01 03:25:00|3898.8|3892.8|3892.3|3886.3|3898.8|3892.8|3891.3|3885.3|58
1654054200000|2022-06-01 03:30:00|3892.5|3886.5|3893.3|3887.3|3894|3888|3892.3|3886.3|32
1654054500000|2022-06-01 03:35:00|3893|3887|3890.3|3884.3|3893|3887|3890|3884|19
1654054800000|2022-06-01 03:40:00|3890|3884|3889.8|3883.8|3890.3|3884.3|3889.8|3883.8|8
1654055100000|2022-06-01 03:45:00|3890|3884|3890|3884|3890|3884|3890|3884|1
1654055400000|2022-06-01 03:50:00|3890.3|3884.3|3894.8|3888.8|3894.8|3888.8|3890.3|3884.3|26
1654055700000|2022-06-01 03:55:00|3895|3889|3894|3888|3895.3|3889.3|3894|3888|11
1654056000000|2022-06-01 04:00:00|3894.3|3888.3|3892|3886|3894.3|3888.3|3891.8|3885.8|54
1654056300000|2022-06-01 04:05:00|3892.3|3886.3|3890.3|3884.3|3893.5|3887.5|3889.3|3883.3|70
1654056600000|2022-06-01 04:10:00|3891.3|3885.3|3884|3878|3892.3|3886.3|3883.5|3877.5|63
1654056900000|2022-06-01 04:15:00|3884.3|3878.3|3886|3880|3887|3881|3884|3878|11
1654057200000|2022-06-01 04:20:00|3886.3|3880.3|3887.5|3881.5|3888.3|3882.3|3885.8|3879.8|17
1654057500000|2022-06-01 04:25:00|3887.3|3881.3|3887|3881|3890|3884|3886.8|3880.8|101
1654057800000|2022-06-01 04:30:00|3888|3882|3884.8|3878.8|3888.3|3882.3|3883.3|3877.3|86
1654058100000|2022-06-01 04:35:00|3885|3879|3885.3|3879.3|3885.5|3879.5|3882.5|3876.5|112
1654058400000|2022-06-01 04:40:00|3885.5|3879.5|3889|3883|3890.8|3884.8|3885.3|3879.3|70
1654058700000|2022-06-01 04:45:00|3889.3|3883.3|3889.8|3883.8|3889.8|3883.8|3888.3|3882.3|22
1654059000000|2022-06-01 04:50:00|3890|3884|3890|3884|3890.3|3884.3|3889.8|3883.8|17
1654059300000|2022-06-01 04:55:00|3889.8|3883.8|3894.5|3888.5|3894.8|3888.8|3889.3|3883.3|28
1654059600000|2022-06-01 05:00:00|3894.3|3888.3|3893.5|3887.5|3894.5|3888.5|3892.8|3886.8|15
1654059900000|2022-06-01 05:05:00|3893.8|3887.8|3893.8|3887.8|3894|3888|3893.5|3887.5|7
1654060200000|2022-06-01 05:10:00|3894|3888|3890.8|3884.8|3894|3888|3889.5|3883.5|43
1654060500000|2022-06-01 05:15:00|3891|3885|3890.5|3884.5|3891|3885|3890|3884|32
1654060800000|2022-06-01 05:20:00|3890.3|3884.3|3891|3885|3891|3885|3890.3|3884.3|7
1654061100000|2022-06-01 05:25:00|3891.3|3885.3|3897|3891|3897.3|3891.3|3891|3885|20
1654061400000|2022-06-01 05:30:00|3896.8|3890.8|3875.8|3869.8|3897.3|3891.3|3874.3|3868.3|131
1654061700000|2022-06-01 05:35:00|3876|3870|3865.8|3859.8|3876.3|3870.3|3863|3857|159
1654062000000|2022-06-01 05:40:00|3866|3860|3875.5|3869.5|3878.3|3872.3|3866|3860|103
1654062300000|2022-06-01 05:45:00|3874.4|3868.4|3868|3862|3879.4|3873.4|3866.6|3860.6|195
1654062600000|2022-06-01 05:50:00|3867.3|3861.3|3876.8|3870.8|3876.9|3870.9|3866|3860|87
1654062900000|2022-06-01 05:55:00|3877.5|3871.5|3869.3|3863.3|3877.5|3871.5|3864.5|3858.5|209
1654063200000|2022-06-01 06:00:00|3869|3863|3883.5|3877.5|3885.8|3879.8|3864.8|3858.8|158
1654063500000|2022-06-01 06:05:00|3883.3|3877.3|3884|3878|3884.3|3878.3|3881|3875|50
1654063800000|2022-06-01 06:10:00|3885|3879|3891|3885|3891.3|3885.3|3884|3878|86
1654064100000|2022-06-01 06:15:00|3891.3|3885.3|3887|3881|3892|3886|3885.3|3879.3|64
1654064400000|2022-06-01 06:20:00|3887.3|3881.3|3890.1|3884.1|3891.8|3885.8|3887|3881|52
1654064700000|2022-06-01 06:25:00|3889.3|3883.3|3882.6|3876.6|3889.3|3883.3|3877.3|3871.3|54
1654065000000|2022-06-01 06:30:00|3883.1|3877.1|3884|3878|3887|3881|3881.5|3875.5|22
1654065300000|2022-06-01 06:35:00|3883.8|3877.8|3881.5|3875.5|3884|3878|3879.5|3873.5|49
1654065600000|2022-06-01 06:40:00|3881.8|3875.8|3881.8|3875.8|3882|3876|3877.8|3871.8|29
1654065900000|2022-06-01 06:45:00|3882|3876|3880|3874|3882|3876|3878.3|3872.3|29
1654066200000|2022-06-01 06:50:00|3880.3|3874.3|3882|3876|3883.8|3877.8|3878.8|3872.8|22
1654066500000|2022-06-01 06:55:00|3882.3|3876.3|3878.1|3872.1|3883.9|3877.9|3878.1|3872.1|39
1654066800000|2022-06-01 07:00:00|3882.1|3876.1|3886.6|3880.6|3888.6|3882.6|3875.1|3869.1|97
1654067100000|2022-06-01 07:05:00|3886.9|3880.9|3895.4|3889.4|3901.6|3895.6|3884.4|3878.4|65
1654067400000|2022-06-01 07:10:00|3895.9|3889.9|3885.9|3879.9|3897.4|3891.4|3885.1|3879.1|53
1654067700000|2022-06-01 07:15:00|3885.6|3879.6|3872.4|3866.4|3885.6|3879.6|3868.6|3862.6|79
1654068000000|2022-06-01 07:20:00|3872.1|3866.1|3871.1|3865.1|3875.1|3869.1|3870.3|3864.3|58
1654068300000|2022-06-01 07:25:00|3870.9|3864.9|3875.4|3869.4|3875.4|3869.4|3870.1|3864.1|40
1654068600000|2022-06-01 07:30:00|3876.3|3870.3|3881.4|3875.4|3881.4|3875.4|3874.9|3868.9|46
1654068900000|2022-06-01 07:35:00|3881.1|3875.1|3887.6|3881.6|3887.6|3881.6|3881.1|3875.1|29
1654069200000|2022-06-01 07:40:00|3887.9|3881.9|3884.6|3878.6|3889.1|3883.1|3882.4|3876.4|69
1654069500000|2022-06-01 07:45:00|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3882.6|3876.6|34
1654069800000|2022-06-01 07:50:00|3886.4|3880.4|3892.6|3886.6|3894.1|3888.1|3886.4|3880.4|78
1654070100000|2022-06-01 07:55:00|3892.9|3886.9|3903.1|3897.1|3906.1|3900.1|3892.9|3886.9|54
1654070400000|2022-06-01 08:00:00|3902.9|3896.9|3905.9|3899.9|3909.1|3903.1|3899.9|3893.9|93
1654070700000|2022-06-01 08:05:00|3905.4|3899.4|3910.1|3904.1|3911.1|3905.1|3900.9|3894.9|64
1654071000000|2022-06-01 08:10:00|3910.6|3904.6|3897.1|3891.1|3910.6|3904.6|3896.6|3890.6|63
1654071300000|2022-06-01 08:15:00|3896.9|3890.9|3891.1|3885.1|3896.9|3890.9|3888.9|3882.9|51
1654071600000|2022-06-01 08:20:00|3890.9|3884.9|3893.1|3887.1|3895.9|3889.9|3888.1|3882.1|54
1654071900000|2022-06-01 08:25:00|3892.9|3886.9|3889.6|3883.6|3893.9|3887.9|3889.6|3883.6|35
1654072200000|2022-06-01 08:30:00|3890.1|3884.1|3889.4|3883.4|3891.1|3885.1|3887.1|3881.1|32
1654072500000|2022-06-01 08:35:00|3889.6|3883.6|3893.1|3887.1|3893.6|3887.6|3888.1|3882.1|36
1654072800000|2022-06-01 08:40:00|3893.6|3887.6|3884.1|3878.1|3893.6|3887.6|3877.4|3871.4|69
1654073100000|2022-06-01 08:45:00|3884.9|3878.9|3870.6|3864.6|3886.1|3880.1|3870.6|3864.6|72
1654073400000|2022-06-01 08:50:00|3870.9|3864.9|3871.6|3865.6|3877.4|3871.4|3867.4|3861.4|57
1654073700000|2022-06-01 08:55:00|3872.1|3866.1|3874.6|3868.6|3878.4|3872.4|3871.6|3865.6|87
1654074000000|2022-06-01 09:00:00|3874.9|3868.9|3867.9|3861.9|3874.9|3868.9|3864.9|3858.9|75
1654074300000|2022-06-01 09:05:00|3868.4|3862.4|3866.1|3860.1|3872.1|3866.1|3865.1|3859.1|42
1654074600000|2022-06-01 09:10:00|3866.6|3860.6|3866.4|3860.4|3869.4|3863.4|3866.1|3860.1|40
1654074900000|2022-06-01 09:15:00|3866.6|3860.6|3875.6|3869.6|3875.6|3869.6|3866.4|3860.4|36
1654075200000|2022-06-01 09:20:00|3875.1|3869.1|3869.6|3863.6|3875.1|3869.1|3867.9|3861.9|51
1654075500000|2022-06-01 09:25:00|3870.4|3864.4|3872.6|3866.6|3877.4|3871.4|3870.1|3864.1|80
1654075800000|2022-06-01 09:30:00|3872.1|3866.1|3869.1|3863.1|3872.1|3866.1|3865.4|3859.4|85
1654076100000|2022-06-01 09:35:00|3871.1|3865.1|3867.9|3861.9|3872.9|3866.9|3867.9|3861.9|76
1654076400000|2022-06-01 09:40:00|3867.6|3861.6|3858.1|3852.1|3867.6|3861.6|3855.6|3849.6|45
1654076700000|2022-06-01 09:45:00|3858.4|3852.4|3861.1|3855.1|3861.9|3855.9|3854.4|3848.4|62
1654077000000|2022-06-01 09:50:00|3860.9|3854.9|3865.6|3859.6|3865.9|3859.9|3860.6|3854.6|30
1654077300000|2022-06-01 09:55:00|3865.9|3859.9|3870.4|3864.4|3872.4|3866.4|3865.4|3859.4|110
1654077600000|2022-06-01 10:00:00|3870.6|3864.6|3878.6|3872.6|3878.9|3872.9|3870.1|3864.1|68
1654077900000|2022-06-01 10:05:00|3878.4|3872.4|3887.6|3881.6|3890.4|3884.4|3877.9|3871.9|59
1654078200000|2022-06-01 10:10:00|3887.4|3881.4|3888.4|3882.4|3890.6|3884.6|3885.5|3879.5|49
1654078500000|2022-06-01 10:15:00|3887.6|3881.6|3886.6|3880.6|3895.9|3889.9|3886.4|3880.4|54
1654078800000|2022-06-01 10:20:00|3887.6|3881.6|3884.9|3878.9|3890.4|3884.4|3884.1|3878.1|32
1654079100000|2022-06-01 10:25:00|3885.1|3879.1|3880.6|3874.6|3886.1|3880.1|3878.9|3872.9|52
1654079400000|2022-06-01 10:30:00|3880.9|3874.9|3881.6|3875.6|3883.1|3877.1|3879.6|3873.6|37
1654079700000|2022-06-01 10:35:00|3882.1|3876.1|3880.6|3874.6|3883.6|3877.6|3880.6|3874.6|16
1654080000000|2022-06-01 10:40:00|3881.6|3875.6|3884.1|3878.1|3889.1|3883.1|3881.6|3875.6|35
1654080300000|2022-06-01 10:45:00|3886.6|3880.6|3887.6|3881.6|3890.1|3884.1|3885.6|3879.6|33
1654080600000|2022-06-01 10:50:00|3887.9|3881.9|3876.9|3870.9|3887.9|3881.9|3875.4|3869.4|50
1654080900000|2022-06-01 10:55:00|3877.6|3871.6|3889.9|3883.9|3889.9|3883.9|3877.6|3871.6|41
1654081200000|2022-06-01 11:00:00|3889.6|3883.6|3886.1|3880.1|3889.6|3883.6|3881.9|3875.9|58
1654081500000|2022-06-01 11:05:00|3885.6|3879.6|3883.9|3877.9|3885.6|3879.6|3880.1|3874.1|21
1654081800000|2022-06-01 11:10:00|3883.1|3877.1|3880.9|3874.9|3887.6|3881.6|3880.9|3874.9|34
1654082100000|2022-06-01 11:15:00|3881.1|3875.1|3882.9|3876.9|3883.1|3877.1|3881.1|3875.1|27
1654082400000|2022-06-01 11:20:00|3883.1|3877.1|3886.1|3880.1|3887.6|3881.6|3883.1|3877.1|58
1654082700000|2022-06-01 11:25:00|3886.9|3880.9|3891.6|3885.6|3892.1|3886.1|3886.9|3880.9|42
1654083000000|2022-06-01 11:30:00|3891.9|3885.9|3900.5|3894.5|3900.5|3894.5|3891.6|3885.6|62
1654083300000|2022-06-01 11:35:00|3900.4|3894.4|3905.9|3899.9|3906.9|3900.9|3900.4|3894.4|87
1654083600000|2022-06-01 11:40:00|3906.1|3900.1|3904.1|3898.1|3909.9|3903.9|3904.1|3898.1|60
1654083900000|2022-06-01 11:45:00|3902.6|3896.6|3904.9|3898.9|3905.6|3899.6|3901.6|3895.6|35
1654084200000|2022-06-01 11:50:00|3904.6|3898.6|3883.4|3877.4|3904.6|3898.6|3879.1|3873.1|133
1654084500000|2022-06-01 11:55:00|3883.1|3877.1|3880.4|3874.4|3885.6|3879.6|3875.6|3869.6|112
1654084800000|2022-06-01 12:00:00|3880.1|3874.1|3878.9|3872.9|3883.1|3877.1|3874.6|3868.6|108
1654085100000|2022-06-01 12:05:00|3878.6|3872.6|3886.6|3880.6|3888.1|3882.1|3878.6|3872.6|99
1654085400000|2022-06-01 12:10:00|3886.9|3880.9|3890.4|3884.4|3890.4|3884.4|3883.9|3877.9|101
1654085700000|2022-06-01 12:15:00|3890.1|3884.1|3896.4|3890.4|3897.6|3891.6|3889.6|3883.6|92
1654086000000|2022-06-01 12:20:00|3896.1|3890.1|3900.4|3894.4|3902.6|3896.6|3892.6|3886.6|101
1654086300000|2022-06-01 12:25:00|3901.1|3895.1|3893.9|3887.9|3901.4|3895.4|3892.6|3886.6|76
1654086600000|2022-06-01 12:30:00|3894.4|3888.4|3898.9|3892.9|3898.9|3892.9|3891.1|3885.1|95
1654086900000|2022-06-01 12:35:00|3899.1|3893.1|3904.9|3898.9|3907.6|3901.6|3899.1|3893.1|63
1654087200000|2022-06-01 12:40:00|3904.4|3898.4|3904.4|3898.4|3907.4|3901.4|3899.1|3893.1|64
1654087500000|2022-06-01 12:45:00|3904.1|3898.1|3907.9|3901.9|3908.1|3902.1|3900.6|3894.6|63
1654087800000|2022-06-01 12:50:00|3907.6|3901.6|3911.9|3905.9|3915.6|3909.6|3907.4|3901.4|67
1654088100000|2022-06-01 12:55:00|3912.1|3906.1|3918.4|3912.4|3921.6|3915.6|3911.6|3905.6|90
1654088400000|2022-06-01 13:00:00|3918.1|3912.1|3918.5|3912.5|3928.6|3922.6|3911.8|3905.8|327
1654088700000|2022-06-01 13:05:00|3918.8|3912.8|3912.4|3906.4|3919.6|3913.6|3911.6|3905.6|127
1654089000000|2022-06-01 13:10:00|3912.1|3906.1|3914.6|3908.6|3915.9|3909.9|3911.6|3905.6|111
1654089300000|2022-06-01 13:15:00|3914.9|3908.9|3912.9|3906.9|3916.1|3910.1|3908.6|3902.6|77
1654089600000|2022-06-01 13:20:00|3912.4|3906.4|3910.1|3904.1|3913.6|3907.6|3908.6|3902.6|76
1654089900000|2022-06-01 13:25:00|3909.9|3903.9|3899.4|3893.4|3909.9|3903.9|3896.9|3890.9|101
1654090200000|2022-06-01 13:30:00|3899.6|3893.6|3909.1|3903.1|3909.6|3903.6|3896.6|3890.6|121
1654090500000|2022-06-01 13:35:00|3908.9|3902.9|3904.4|3898.4|3910.1|3904.1|3903.6|3897.6|105
1654090800000|2022-06-01 13:40:00|3904.1|3898.1|3905.9|3899.9|3906.9|3900.9|3900.1|3894.1|81
1654091100000|2022-06-01 13:45:00|3906.1|3900.1|3910.6|3904.6|3916.1|3910.1|3905.9|3899.9|78
1654091400000|2022-06-01 13:50:00|3910.4|3904.4|3908.4|3902.4|3910.4|3904.4|3905.4|3899.4|57
1654091700000|2022-06-01 13:55:00|3908.6|3902.6|3912.6|3906.6|3918.1|3912.1|3908.6|3902.6|94
1654092000000|2022-06-01 14:00:00|3912.4|3906.4|3894.4|3888.4|3913.1|3907.1|3888.9|3882.9|182
1654092300000|2022-06-01 14:05:00|3894.9|3888.9|3890.6|3884.6|3894.9|3888.9|3881.6|3875.6|148
1654092600000|2022-06-01 14:10:00|3890.4|3884.4|3890.4|3884.4|3892.1|3886.1|3881.6|3875.6|189
1654092900000|2022-06-01 14:15:00|3890.1|3884.1|3895.9|3889.9|3895.9|3889.9|3884.1|3878.1|199
1654093200000|2022-06-01 14:20:00|3896.1|3890.1|3895.4|3889.4|3900.9|3894.9|3893.6|3887.6|124
1654093500000|2022-06-01 14:25:00|3894.9|3888.9|3880|3874|3895.4|3889.4|3877.4|3871.4|165
1654093800000|2022-06-01 14:30:00|3879.8|3873.8|3876.1|3870.1|3887.8|3881.8|3874.6|3868.6|196
1654094100000|2022-06-01 14:35:00|3875.9|3869.9|3883.1|3877.1|3886.4|3880.4|3873.6|3867.6|152
1654094400000|2022-06-01 14:40:00|3883.4|3877.4|3870.1|3864.1|3884.1|3878.1|3865.4|3859.4|244
1654094700000|2022-06-01 14:45:00|3870.4|3864.4|3872.6|3866.6|3878.1|3872.1|3867.6|3861.6|144
1654095000000|2022-06-01 14:50:00|3872.1|3866.1|3881.6|3875.6|3887.4|3881.4|3871.9|3865.9|176
1654095300000|2022-06-01 14:55:00|3881.1|3875.1|3871.9|3865.9|3884.1|3878.1|3858|3852|286
1654095600000|2022-06-01 15:00:00|3871.6|3865.6|3870.4|3864.4|3871.6|3865.6|3866.1|3860.1|88
1654095900000|2022-06-01 15:05:00|3870.1|3864.1|3868.9|3862.9|3871.9|3865.9|3867.9|3861.9|165
1654096200000|2022-06-01 15:10:00|3869.1|3863.1|3867.4|3861.4|3871.6|3865.6|3867.4|3861.4|68
1654096500000|2022-06-01 15:15:00|3867.1|3861.1|3867.4|3861.4|3870.4|3864.4|3865.9|3859.9|131
1654096800000|2022-06-01 15:20:00|3866.4|3860.4|3865.9|3859.9|3867.4|3861.4|3857.4|3851.4|113
1654097100000|2022-06-01 15:25:00|3865.6|3859.6|3867.1|3861.1|3868.1|3862.1|3864.4|3858.4|118
1654097400000|2022-06-01 15:30:00|3867.4|3861.4|3870.9|3864.9|3871.1|3865.1|3864.9|3858.9|88
1654097700000|2022-06-01 15:35:00|3870.6|3864.6|3874.9|3868.9|3877.4|3871.4|3869.9|3863.9|48
1654098000000|2022-06-01 15:40:00|3874.6|3868.6|3877.6|3871.6|3878.9|3872.9|3867.9|3861.9|58
1654098300000|2022-06-01 15:45:00|3877.4|3871.4|3878.1|3872.1|3881.1|3875.1|3876.9|3870.9|85
1654098600000|2022-06-01 15:50:00|3877.9|3871.9|3876.9|3870.9|3878.6|3872.6|3874.6|3868.6|61
1654098900000|2022-06-01 15:55:00|3876.4|3870.4|3876.1|3870.1|3877.6|3871.6|3876.1|3870.1|18
1654099200000|2022-06-01 16:00:00|3874.9|3868.9|3876.9|3870.9|3877.4|3871.4|3873.9|3867.9|55
1654099500000|2022-06-01 16:05:00|3876.6|3870.6|3875.9|3869.9|3877.9|3871.9|3875.1|3869.1|51
1654099800000|2022-06-01 16:10:00|3875.6|3869.6|3872.6|3866.6|3875.6|3869.6|3867.1|3861.1|42
1654100100000|2022-06-01 16:15:00|3872.9|3866.9|3872.9|3866.9|3873.6|3867.6|3872.6|3866.6|15
1654100400000|2022-06-01 16:20:00|3873.1|3867.1|3875.9|3869.9|3876.9|3870.9|3872.9|3866.9|34
1654100700000|2022-06-01 16:25:00|3876.1|3870.1|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|16
1654101000000|2022-06-01 16:30:00|3876.1|3870.1|3874.9|3868.9|3878.6|3872.6|3873.9|3867.9|31
1654101300000|2022-06-01 16:35:00|3875.1|3869.1|3874.9|3868.9|3876.1|3870.1|3872.9|3866.9|44
1654101600000|2022-06-01 16:40:00|3875.1|3869.1|3872.1|3866.1|3875.9|3869.9|3871.4|3865.4|68
1654101900000|2022-06-01 16:45:00|3871.9|3865.9|3868.9|3862.9|3872.4|3866.4|3868.9|3862.9|43
1654102200000|2022-06-01 16:50:00|3868.6|3862.6|3869.6|3863.6|3874.1|3868.1|3868.6|3862.6|51
1654102500000|2022-06-01 16:55:00|3869.9|3863.9|3871.8|3865.8|3874.3|3868.3|3869.5|3863.5|86
1654473600000|2022-06-06 00:00:00|3879|3859|3926.9|3920.9|3933|3927|3879|3859|46
1654473900000|2022-06-06 00:05:00|3926.8|3920.8|3930|3924|3934.5|3928.5|3924.8|3918.8|46
1654474200000|2022-06-06 00:10:00|3929.8|3923.8|3926.8|3920.8|3930.8|3924.8|3923.3|3917.3|81
1654474500000|2022-06-06 00:15:00|3926.5|3920.5|3923.3|3917.3|3928|3922|3922|3916|41
1654474800000|2022-06-06 00:20:00|3922|3916|3923.5|3917.5|3925.3|3919.3|3917.5|3911.5|46
1654475100000|2022-06-06 00:25:00|3923|3917|3920.3|3914.3|3923|3917|3919.8|3913.8|43
1654475400000|2022-06-06 00:30:00|3919.5|3913.5|3922|3916|3923|3917|3917.3|3911.3|35
1654475700000|2022-06-06 00:35:00|3922.3|3916.3|3921.3|3915.3|3923.3|3917.3|3921.3|3915.3|28
1654476000000|2022-06-06 00:40:00|3921.8|3915.8|3923.3|3917.3|3923.5|3917.5|3921.5|3915.5|44
1654476300000|2022-06-06 00:45:00|3923|3917|3921.3|3915.3|3923|3917|3921.3|3915.3|9
1654476900000|2022-06-06 00:55:00|3919.3|3913.3|3918.5|3912.5|3919.5|3913.5|3917.3|3911.3|33
1654477200000|2022-06-06 01:00:00|3918.3|3912.3|3925.5|3919.5|3926.8|3920.8|3917.5|3911.5|302
1654477500000|2022-06-06 01:05:00|3925.8|3919.8|3916|3910|3926.3|3920.3|3909.8|3903.8|81
1654477800000|2022-06-06 01:10:00|3915|3909|3930|3924|3930|3924|3915|3909|115
1654478100000|2022-06-06 01:15:00|3929.3|3923.3|3934.3|3928.3|3934.5|3928.5|3927|3921|62
1654478400000|2022-06-06 01:20:00|3934|3928|3934.5|3928.5|3934.8|3928.8|3931|3925|62
1654478700000|2022-06-06 01:25:00|3934.8|3928.8|3931.5|3925.5|3934.8|3928.8|3930.3|3924.3|64
1654479000000|2022-06-06 01:30:00|3932.5|3926.5|3927.8|3921.8|3933.5|3927.5|3926.5|3920.5|97
1654479300000|2022-06-06 01:35:00|3928.3|3922.3|3923.4|3917.4|3929|3923|3922.8|3916.8|67
1654479600000|2022-06-06 01:40:00|3923.3|3917.3|3929|3923|3932|3926|3923.1|3917.1|116
1654479900000|2022-06-06 01:45:00|3929.3|3923.3|3929|3923|3930.8|3924.8|3928|3922|69
1654480200000|2022-06-06 01:50:00|3929.3|3923.3|3928.8|3922.8|3930.3|3924.3|3927.8|3921.8|60
1654480500000|2022-06-06 01:55:00|3929|3923|3921.5|3915.5|3929.8|3923.8|3921|3915|102
1654480800000|2022-06-06 02:00:00|3921.8|3915.8|3923.3|3917.3|3923.8|3917.8|3920.3|3914.3|74
1654481100000|2022-06-06 02:05:00|3923.5|3917.5|3926.5|3920.5|3927.5|3921.5|3923.5|3917.5|64
1654481400000|2022-06-06 02:10:00|3926.3|3920.3|3927.3|3921.3|3927.3|3921.3|3922.8|3916.8|42
1654481700000|2022-06-06 02:15:00|3927.5|3921.5|3929.8|3923.8|3930.8|3924.8|3927.5|3921.5|19
1654482000000|2022-06-06 02:20:00|3930|3924|3930.5|3924.5|3931|3925|3929.5|3923.5|22
1654482300000|2022-06-06 02:25:00|3930.3|3924.3|3926.5|3920.5|3931|3925|3926.5|3920.5|36
1654482600000|2022-06-06 02:30:00|3925.8|3919.8|3931.8|3925.8|3932.5|3926.5|3925.8|3919.8|66
1654482900000|2022-06-06 02:35:00|3931.5|3925.5|3933|3927|3933.5|3927.5|3930.1|3924.1|22
1654483200000|2022-06-06 02:40:00|3932|3926|3931.3|3925.3|3933.8|3927.8|3930.8|3924.8|37
1654483500000|2022-06-06 02:45:00|3931.5|3925.5|3933.8|3927.8|3934|3928|3931.5|3925.5|28
1654483800000|2022-06-06 02:50:00|3933.3|3927.3|3932|3926|3934.8|3928.8|3931.3|3925.3|22
1654484100000|2022-06-06 02:55:00|3932.3|3926.3|3943.8|3937.8|3944|3938|3932.3|3926.3|26
1654484400000|2022-06-06 03:00:00|3944|3938|3942.8|3936.8|3944.5|3938.5|3941.8|3935.8|42
1654484700000|2022-06-06 03:05:00|3943|3937|3941.5|3935.5|3943|3937|3939.3|3933.3|31
1654485000000|2022-06-06 03:10:00|3941.3|3935.3|3942.8|3936.8|3943|3937|3938.5|3932.5|22
1654485300000|2022-06-06 03:15:00|3943|3937|3943|3937|3943|3937|3942.5|3936.5|24
1654485600000|2022-06-06 03:20:00|3942.8|3936.8|3942.5|3936.5|3943|3937|3942.3|3936.3|28
1654485900000|2022-06-06 03:25:00|3942.8|3936.8|3942.8|3936.8|3943.3|3937.3|3942|3936|46
1654486200000|2022-06-06 03:30:00|3943|3937|3943.8|3937.8|3944.8|3938.8|3942|3936|47
1654486500000|2022-06-06 03:35:00|3944|3938|3944|3938|3946.3|3940.3|3943.3|3937.3|35
1654486800000|2022-06-06 03:40:00|3944.3|3938.3|3945.3|3939.3|3945.3|3939.3|3943|3937|46
1654487100000|2022-06-06 03:45:00|3945.8|3939.8|3945.3|3939.3|3947.3|3941.3|3944|3938|34
1654487400000|2022-06-06 03:50:00|3945.5|3939.5|3944.8|3938.8|3946|3940|3944.8|3938.8|8
1654487700000|2022-06-06 03:55:00|3945.5|3939.5|3945.3|3939.3|3946|3940|3944|3938|28
1654488000000|2022-06-06 04:00:00|3945.8|3939.8|3946.5|3940.5|3946.5|3940.5|3945.5|3939.5|6
1654488300000|2022-06-06 04:05:00|3946.8|3940.8|3947|3941|3947|3941|3946.8|3940.8|2
1654488600000|2022-06-06 04:10:00|3946.8|3940.8|3950.3|3944.3|3951|3945|3946.5|3940.5|15
1654488900000|2022-06-06 04:15:00|3951|3945|3951.3|3945.3|3951.3|3945.3|3948.3|3942.3|51
1654489200000|2022-06-06 04:20:00|3951|3945|3950.3|3944.3|3951.3|3945.3|3948.3|3942.3|53
1654489500000|2022-06-06 04:25:00|3950.5|3944.5|3947.8|3941.8|3950.8|3944.8|3947.3|3941.3|43
1654489800000|2022-06-06 04:30:00|3947.5|3941.5|3948.3|3942.3|3948.8|3942.8|3947.3|3941.3|21
1654490100000|2022-06-06 04:35:00|3948.5|3942.5|3947.8|3941.8|3948.5|3942.5|3946.5|3940.5|16
1654490400000|2022-06-06 04:40:00|3947.5|3941.5|3947.3|3941.3|3950.3|3944.3|3946.5|3940.5|19
1654490700000|2022-06-06 04:45:00|3947|3941|3943.5|3937.5|3947.3|3941.3|3943.5|3937.5|22
1654491000000|2022-06-06 04:50:00|3943.8|3937.8|3944.5|3938.5|3944.5|3938.5|3943.8|3937.8|19
1654491300000|2022-06-06 04:55:00|3944.3|3938.3|3944.5|3938.5|3944.8|3938.8|3943.8|3937.8|21
1654491600000|2022-06-06 05:00:00|3944.8|3938.8|3948|3942|3948.3|3942.3|3943.5|3937.5|30
1654491900000|2022-06-06 05:05:00|3948.3|3942.3|3949.5|3943.5|3949.5|3943.5|3946.5|3940.5|21
1654492200000|2022-06-06 05:10:00|3949.3|3943.3|3947.5|3941.5|3949.3|3943.3|3943.5|3937.5|35
1654492500000|2022-06-06 05:15:00|3947.3|3941.3|3946.3|3940.3|3947.3|3941.3|3946|3940|17
1654492800000|2022-06-06 05:20:00|3946.5|3940.5|3943.8|3937.8|3947|3941|3943|3937|28
1654493100000|2022-06-06 05:25:00|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943|3937|14
1654493400000|2022-06-06 05:30:00|3944|3938|3936|3930|3947|3941|3935|3929|132
1654493700000|2022-06-06 05:35:00|3935.8|3929.8|3932.3|3926.3|3935.8|3929.8|3928.5|3922.5|203
1654494000000|2022-06-06 05:40:00|3932.8|3926.8|3936.3|3930.3|3937.8|3931.8|3931.3|3925.3|152
1654494300000|2022-06-06 05:45:00|3936.5|3930.5|3935.8|3929.8|3938.3|3932.3|3935.8|3929.8|23
1654494600000|2022-06-06 05:50:00|3936|3930|3939.3|3933.3|3942|3936|3936|3930|76
1654494900000|2022-06-06 05:55:00|3939.5|3933.5|3942.5|3936.5|3943.8|3937.8|3938.3|3932.3|46
1654495200000|2022-06-06 06:00:00|3942.8|3936.8|3942.5|3936.5|3943.5|3937.5|3935.8|3929.8|148
1654495500000|2022-06-06 06:05:00|3941.5|3935.5|3942.5|3936.5|3944.3|3938.3|3940.4|3934.4|58
1654495800000|2022-06-06 06:10:00|3941.3|3935.3|3940.9|3934.9|3942.3|3936.3|3937.3|3931.3|119
1654496100000|2022-06-06 06:15:00|3941.1|3935.1|3941.8|3935.8|3944.3|3938.3|3937.5|3931.5|159
1654496400000|2022-06-06 06:20:00|3941|3935|3940.8|3934.8|3944.4|3938.4|3938.8|3932.8|100
1654496700000|2022-06-06 06:25:00|3941|3935|3943|3937|3944|3938|3938|3932|104
1654497000000|2022-06-06 06:30:00|3942.8|3936.8|3947.5|3941.5|3950|3944|3941.8|3935.8|100
1654497300000|2022-06-06 06:35:00|3947.8|3941.8|3947.8|3941.8|3949.3|3943.3|3947.3|3941.3|64
1654497600000|2022-06-06 06:40:00|3947.5|3941.5|3951|3945|3951|3945|3946|3940|34
1654497900000|2022-06-06 06:45:00|3950.5|3944.5|3950.3|3944.3|3953.8|3947.8|3946|3940|58
1654498200000|2022-06-06 06:50:00|3950|3944|3949.5|3943.5|3950.3|3944.3|3949.3|3943.3|20
1654498500000|2022-06-06 06:55:00|3949.3|3943.3|3931.8|3925.8|3949.4|3943.4|3928.8|3922.8|130
1654498800000|2022-06-06 07:00:00|3932.5|3926.5|3927.9|3921.9|3936.9|3930.9|3915.3|3909.3|102
1654499100000|2022-06-06 07:05:00|3927.6|3921.6|3932.3|3926.3|3932.5|3926.5|3918.4|3912.4|67
1654499400000|2022-06-06 07:10:00|3932.5|3926.5|3933.9|3927.9|3935.9|3929.9|3932.5|3926.5|27
1654499700000|2022-06-06 07:15:00|3934.1|3928.1|3926.6|3920.6|3938.4|3932.4|3923.4|3917.4|61
1654500000000|2022-06-06 07:20:00|3926.4|3920.4|3923.6|3917.6|3927.9|3921.9|3918.8|3912.8|65
1654500300000|2022-06-06 07:25:00|3923.4|3917.4|3919.1|3913.1|3923.4|3917.4|3918.9|3912.9|60
1654500600000|2022-06-06 07:30:00|3918.6|3912.6|3902.6|3896.6|3919.1|3913.1|3899.9|3893.9|99
1654500900000|2022-06-06 07:35:00|3902.4|3896.4|3910.1|3904.1|3911.9|3905.9|3902.1|3896.1|50
1654501200000|2022-06-06 07:40:00|3909.9|3903.9|3905.1|3899.1|3909.9|3903.9|3902.4|3896.4|64
1654501500000|2022-06-06 07:45:00|3904.9|3898.9|3898.9|3892.9|3904.9|3898.9|3898.9|3892.9|50
1654501800000|2022-06-06 07:50:00|3898.4|3892.4|3895.1|3889.1|3899.9|3893.9|3894.6|3888.6|53
1654502100000|2022-06-06 07:55:00|3894.9|3888.9|3894.6|3888.6|3896.9|3890.9|3892.1|3886.1|60
1654502400000|2022-06-06 08:00:00|3894.9|3888.9|3895.4|3889.4|3897.4|3891.4|3882.8|3876.8|114
1654502700000|2022-06-06 08:05:00|3895.6|3889.6|3892.1|3886.1|3901.1|3895.1|3891.1|3885.1|82
1654503000000|2022-06-06 08:10:00|3892.4|3886.4|3886.4|3880.4|3893.1|3887.1|3881.4|3875.4|91
1654503300000|2022-06-06 08:15:00|3886.6|3880.6|3884.1|3878.1|3891.4|3885.4|3883.9|3877.9|73
1654503600000|2022-06-06 08:20:00|3883.9|3877.9|3886.1|3880.1|3886.4|3880.4|3882.4|3876.4|53
1654503900000|2022-06-06 08:25:00|3886.4|3880.4|3881.1|3875.1|3890.4|3884.4|3880.9|3874.9|59
1654504200000|2022-06-06 08:30:00|3880.4|3874.4|3880.1|3874.1|3884.1|3878.1|3879.9|3873.9|80
1654504500000|2022-06-06 08:35:00|3879.9|3873.9|3882.6|3876.6|3882.9|3876.9|3879.1|3873.1|46
1654504800000|2022-06-06 08:40:00|3881.6|3875.6|3883.6|3877.6|3884.9|3878.9|3880.4|3874.4|58
1654505100000|2022-06-06 08:45:00|3883.9|3877.9|3882.4|3876.4|3884.4|3878.4|3881.6|3875.6|42
1654505400000|2022-06-06 08:50:00|3882.6|3876.6|3882.4|3876.4|3883.1|3877.1|3881.4|3875.4|10
1654505700000|2022-06-06 08:55:00|3882.1|3876.1|3890.6|3884.6|3890.6|3884.6|3882.1|3876.1|48
1654506000000|2022-06-06 09:00:00|3890.9|3884.9|3889.4|3883.4|3892.1|3886.1|3889.4|3883.4|43
1654506300000|2022-06-06 09:05:00|3889.6|3883.6|3892.6|3886.6|3896.1|3890.1|3889.6|3883.6|51
1654506600000|2022-06-06 09:10:00|3893.1|3887.1|3896.1|3890.1|3897.9|3891.9|3893.1|3887.1|69
1654506900000|2022-06-06 09:15:00|3895.9|3889.9|3898.4|3892.4|3900.1|3894.1|3895.9|3889.9|48
1654507200000|2022-06-06 09:20:00|3898.1|3892.1|3893.9|3887.9|3898.4|3892.4|3893.6|3887.6|29
1654507500000|2022-06-06 09:25:00|3893.6|3887.6|3896.1|3890.1|3897.4|3891.4|3893.6|3887.6|55
1654507800000|2022-06-06 09:30:00|3897.1|3891.1|3902.1|3896.1|3902.1|3896.1|3897.1|3891.1|36
1654508100000|2022-06-06 09:35:00|3901.9|3895.9|3900.6|3894.6|3901.9|3895.9|3900.1|3894.1|33
1654508400000|2022-06-06 09:40:00|3900.9|3894.9|3901.9|3895.9|3902.6|3896.6|3900.9|3894.9|64
1654508700000|2022-06-06 09:45:00|3901.6|3895.6|3902.1|3896.1|3903.1|3897.1|3901.4|3895.4|12
1654509000000|2022-06-06 09:50:00|3901.9|3895.9|3903.6|3897.6|3903.9|3897.9|3901.9|3895.9|11
1654509300000|2022-06-06 09:55:00|3903.4|3897.4|3903.9|3897.9|3905.4|3899.4|3903.4|3897.4|13
1654509600000|2022-06-06 10:00:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|3
1654509900000|2022-06-06 10:05:00|3903.4|3897.4|3904.6|3898.6|3904.9|3898.9|3902.9|3896.9|18
1654510200000|2022-06-06 10:10:00|3904.4|3898.4|3903.1|3897.1|3904.4|3898.4|3903.1|3897.1|12
1654510500000|2022-06-06 10:15:00|3902.9|3896.9|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|9
1654510800000|2022-06-06 10:20:00|3903.1|3897.1|3903.9|3897.9|3904.6|3898.6|3903.1|3897.1|10
1654511100000|2022-06-06 10:25:00|3903.6|3897.6|3897.4|3891.4|3904.4|3898.4|3897.1|3891.1|28
1654511400000|2022-06-06 10:30:00|3897.1|3891.1|3895.4|3889.4|3897.6|3891.6|3891.1|3885.1|58
1654511700000|2022-06-06 10:35:00|3894.9|3888.9|3892.4|3886.4|3894.9|3888.9|3891.6|3885.6|25
1654512000000|2022-06-06 10:40:00|3893.1|3887.1|3892.9|3886.9|3894.1|3888.1|3891.9|3885.9|9
1654512300000|2022-06-06 10:45:00|3892.6|3886.6|3894.4|3888.4|3894.4|3888.4|3892.4|3886.4|65
1654512600000|2022-06-06 10:50:00|3894.6|3888.6|3894.4|3888.4|3898.6|3892.6|3892.6|3886.6|95
1654512900000|2022-06-06 10:55:00|3894.1|3888.1|3890.1|3884.1|3897.1|3891.1|3890.1|3884.1|52
1654513200000|2022-06-06 11:00:00|3889.9|3883.9|3889.4|3883.4|3891.4|3885.4|3889.1|3883.1|39
1654513500000|2022-06-06 11:05:00|3889.1|3883.1|3895.9|3889.9|3896.4|3890.4|3888.9|3882.9|31
1654513800000|2022-06-06 11:10:00|3896.1|3890.1|3901.1|3895.1|3901.9|3895.9|3895.9|3889.9|51
1654514100000|2022-06-06 11:15:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3897.6|3891.6|30
1654514400000|2022-06-06 11:20:00|3900.1|3894.1|3894.4|3888.4|3900.1|3894.1|3894.4|3888.4|48
1654514700000|2022-06-06 11:25:00|3894.1|3888.1|3890.9|3884.9|3897.6|3891.6|3890.9|3884.9|62
1654515000000|2022-06-06 11:30:00|3891.1|3885.1|3897.6|3891.6|3898.4|3892.4|3890.4|3884.4|94
1654515300000|2022-06-06 11:35:00|3897.9|3891.9|3894.1|3888.1|3899.4|3893.4|3892.9|3886.9|59
1654515600000|2022-06-06 11:40:00|3893.9|3887.9|3892.1|3886.1|3895.1|3889.1|3891.9|3885.9|35
1654515900000|2022-06-06 11:45:00|3891.9|3885.9|3889.1|3883.1|3893.1|3887.1|3888.9|3882.9|27
1654516200000|2022-06-06 11:50:00|3888.9|3882.9|3897.6|3891.6|3900.4|3894.4|3888.9|3882.9|121
1654516500000|2022-06-06 11:55:00|3897|3891|3892.6|3886.6|3898.9|3892.9|3892.4|3886.4|75
1654516800000|2022-06-06 12:00:00|3892.4|3886.4|3891.6|3885.6|3893.4|3887.4|3888.1|3882.1|88
1654517100000|2022-06-06 12:05:00|3892.1|3886.1|3896.6|3890.6|3897.6|3891.6|3892.1|3886.1|91
1654517400000|2022-06-06 12:10:00|3896.9|3890.9|3901.1|3895.1|3901.3|3895.3|3895.4|3889.4|135
1654517700000|2022-06-06 12:15:00|3900.9|3894.9|3901.9|3895.9|3903.1|3897.1|3899.1|3893.1|76
1654518000000|2022-06-06 12:20:00|3902.1|3896.1|3894.9|3888.9|3902.1|3896.1|3894.9|3888.9|90
1654518300000|2022-06-06 12:25:00|3894.6|3888.6|3895.4|3889.4|3896.9|3890.9|3894.6|3888.6|31
1654518600000|2022-06-06 12:30:00|3895.6|3889.6|3899.9|3893.9|3902.1|3896.1|3893.6|3887.6|72
1654518900000|2022-06-06 12:35:00|3898.9|3892.9|3895.9|3889.9|3901.6|3895.6|3895.9|3889.9|52
1654519200000|2022-06-06 12:40:00|3895.4|3889.4|3895.4|3889.4|3897.9|3891.9|3892.9|3886.9|80
1654519500000|2022-06-06 12:45:00|3895.6|3889.6|3899.9|3893.9|3899.9|3893.9|3893.4|3887.4|84
1654519800000|2022-06-06 12:50:00|3899.4|3893.4|3891.6|3885.6|3900.1|3894.1|3891.6|3885.6|46
1654520100000|2022-06-06 12:55:00|3891.4|3885.4|3888.1|3882.1|3892.1|3886.1|3883.6|3877.6|91
1654520400000|2022-06-06 13:00:00|3887.9|3881.9|3858.6|3852.6|3892.9|3886.9|3857.6|3851.6|346
1654520700000|2022-06-06 13:05:00|3858.9|3852.9|3849.9|3843.9|3859.4|3853.4|3849.4|3843.4|179
1654521000000|2022-06-06 13:10:00|3849.6|3843.6|3841.6|3835.6|3849.6|3843.6|3840.4|3834.4|92
1654521300000|2022-06-06 13:15:00|3841.4|3835.4|3838.1|3832.1|3843.6|3837.6|3835.4|3829.4|155
1654521600000|2022-06-06 13:20:00|3837.9|3831.9|3853.5|3847.5|3855.8|3849.8|3836.1|3830.1|139
1654521900000|2022-06-06 13:25:00|3853.3|3847.3|3859.6|3853.6|3861.4|3855.4|3850.3|3844.3|137
1654522200000|2022-06-06 13:30:00|3859.4|3853.4|3854.6|3848.6|3859.6|3853.6|3848.4|3842.4|98
1654522500000|2022-06-06 13:35:00|3854.9|3848.9|3853.9|3847.9|3862.1|3856.1|3850.1|3844.1|90
1654522800000|2022-06-06 13:40:00|3853.4|3847.4|3854.1|3848.1|3855.4|3849.4|3848.9|3842.9|104
1654523100000|2022-06-06 13:45:00|3854.4|3848.4|3844.1|3838.1|3854.9|3848.9|3844.1|3838.1|92
1654523400000|2022-06-06 13:50:00|3843.9|3837.9|3853.1|3847.1|3854.4|3848.4|3842.1|3836.1|77
1654523700000|2022-06-06 13:55:00|3853.6|3847.6|3864.9|3858.9|3864.9|3858.9|3852.6|3846.6|82
1654524000000|2022-06-06 14:00:00|3864.8|3858.8|3857.1|3851.1|3865.9|3859.9|3856.4|3850.4|64
1654524300000|2022-06-06 14:05:00|3856.1|3850.1|3858.9|3852.9|3860.4|3854.4|3855.9|3849.9|26
1654524600000|2022-06-06 14:10:00|3858.6|3852.6|3856.1|3850.1|3859.1|3853.1|3851.1|3845.1|61
1654524900000|2022-06-06 14:15:00|3856.6|3850.6|3858.6|3852.6|3859.1|3853.1|3854.1|3848.1|81
1654525200000|2022-06-06 14:20:00|3860.1|3854.1|3858.1|3852.1|3861.9|3855.9|3850.6|3844.6|82
1654525500000|2022-06-06 14:25:00|3858.4|3852.4|3863.9|3857.9|3866.1|3860.1|3858.4|3852.4|22
1654525800000|2022-06-06 14:30:00|3863.6|3857.6|3863.9|3857.9|3867.9|3861.9|3860.1|3854.1|75
1654526100000|2022-06-06 14:35:00|3863.6|3857.6|3862.1|3856.1|3865.6|3859.6|3860.4|3854.4|72
1654526400000|2022-06-06 14:40:00|3861.9|3855.9|3864.9|3858.9|3867.4|3861.4|3856.1|3850.1|129
1654526700000|2022-06-06 14:45:00|3864.4|3858.4|3870.6|3864.6|3872.6|3866.6|3863.9|3857.9|110
1654527000000|2022-06-06 14:50:00|3870.4|3864.4|3866|3860|3870.9|3864.9|3856.6|3850.6|134
1654527300000|2022-06-06 14:55:00|3866.3|3860.3|3879.8|3873.8|3885.9|3879.9|3866.3|3860.3|257
1654527600000|2022-06-06 15:00:00|3879.9|3873.9|3876.4|3870.4|3880.9|3874.9|3874.9|3868.9|82
1654527900000|2022-06-06 15:05:00|3876.9|3870.9|3875.4|3869.4|3877.6|3871.6|3875.1|3869.1|57
1654528200000|2022-06-06 15:10:00|3875.1|3869.1|3875.6|3869.6|3877.1|3871.1|3874.9|3868.9|104
1654528500000|2022-06-06 15:15:00|3875.4|3869.4|3874.6|3868.6|3877.1|3871.1|3874.1|3868.1|99
1654528800000|2022-06-06 15:20:00|3874.9|3868.9|3877.1|3871.1|3879.4|3873.4|3874.9|3868.9|85
1654529100000|2022-06-06 15:25:00|3876.9|3870.9|3871.9|3865.9|3877.1|3871.1|3866.1|3860.1|86
1654529400000|2022-06-06 15:30:00|3871.6|3865.6|3872.4|3866.4|3876.4|3870.4|3870.3|3864.3|67
1654529700000|2022-06-06 15:35:00|3872.1|3866.1|3872.4|3866.4|3876.1|3870.1|3871|3865|78
1654530000000|2022-06-06 15:40:00|3872.9|3866.9|3877.4|3871.4|3877.4|3871.4|3869.3|3863.3|60
1654530300000|2022-06-06 15:45:00|3878.6|3872.6|3879.1|3873.1|3885.6|3879.6|3877.1|3871.1|94
1654530600000|2022-06-06 15:50:00|3878.4|3872.4|3871.4|3865.4|3878.4|3872.4|3866.9|3860.9|71
1654530900000|2022-06-06 15:55:00|3870.6|3864.6|3870.1|3864.1|3871.9|3865.9|3868.6|3862.6|26
1654531200000|2022-06-06 16:00:00|3870.4|3864.4|3872.4|3866.4|3873|3867|3870.4|3864.4|48
1654531500000|2022-06-06 16:05:00|3872.6|3866.6|3870.9|3864.9|3872.6|3866.6|3870.9|3864.9|29
1654531800000|2022-06-06 16:10:00|3870.6|3864.6|3871.6|3865.6|3872.1|3866.1|3870.6|3864.6|37
1654532100000|2022-06-06 16:15:00|3871.9|3865.9|3873.9|3867.9|3874.9|3868.9|3871.6|3865.6|19
1654532400000|2022-06-06 16:20:00|3873.6|3867.6|3873.9|3867.9|3875.6|3869.6|3873.6|3867.6|13
1654532700000|2022-06-06 16:25:00|3874.1|3868.1|3873.4|3867.4|3874.4|3868.4|3872.9|3866.9|51
1654533000000|2022-06-06 16:30:00|3873.6|3867.6|3870.6|3864.6|3873.6|3867.6|3869.9|3863.9|61
1654533300000|2022-06-06 16:35:00|3871.1|3865.1|3875.9|3869.9|3876.1|3870.1|3870.1|3864.1|51
1654533600000|2022-06-06 16:40:00|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.4|3869.4|28
1654533900000|2022-06-06 16:45:00|3875.6|3869.6|3874.9|3868.9|3875.9|3869.9|3873.1|3867.1|43
1654534200000|2022-06-06 16:50:00|3874.4|3868.4|3876.1|3870.1|3876.4|3870.4|3874.1|3868.1|34
1654534500000|2022-06-06 16:55:00|3875.9|3869.9|3876.3|3870.3|3876.6|3870.6|3874.8|3868.8|68
1654560000000|2022-06-07 00:00:00|3860.9|3854.9|3865.5|3859.5|3865.9|3859.9|3860.9|3854.9|28
1654560300000|2022-06-07 00:05:00|3865|3859|3865.8|3859.8|3866|3860|3863.1|3857.1|22
1654560600000|2022-06-07 00:10:00|3865.5|3859.5|3865.3|3859.3|3865.8|3859.8|3864.5|3858.5|20
1654560900000|2022-06-07 00:15:00|3865|3859|3866|3860|3866|3860|3863.3|3857.3|13
1654561200000|2022-06-07 00:20:00|3865.8|3859.8|3863.8|3857.8|3865.8|3859.8|3863|3857|4
1654561500000|2022-06-07 00:25:00|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3860.3|3854.3|27
1654561800000|2022-06-07 00:30:00|3862.3|3856.3|3859.8|3853.8|3862.3|3856.3|3859.8|3853.8|20
1654562100000|2022-06-07 00:35:00|3859.5|3853.5|3858.9|3852.9|3860|3854|3857.8|3851.8|24
1654562400000|2022-06-07 00:40:00|3858.8|3852.8|3858.5|3852.5|3859.3|3853.3|3856.5|3850.5|26
1654562700000|2022-06-07 00:45:00|3858.3|3852.3|3859.8|3853.8|3859.8|3853.8|3858.3|3852.3|13
1654563000000|2022-06-07 00:50:00|3859.3|3853.3|3857.5|3851.5|3859.3|3853.3|3857.5|3851.5|46
1654563300000|2022-06-07 00:55:00|3857.8|3851.8|3858.8|3852.8|3859.8|3853.8|3857.8|3851.8|20
1654563600000|2022-06-07 01:00:00|3858.3|3852.3|3853.4|3847.4|3861|3855|3852.8|3846.8|299
1654563900000|2022-06-07 01:05:00|3853.9|3847.9|3854.5|3848.5|3856|3850|3852.6|3846.6|54
1654564200000|2022-06-07 01:10:00|3854.3|3848.3|3849.3|3843.3|3854.3|3848.3|3849|3843|47
1654564500000|2022-06-07 01:15:00|3849|3843|3851|3845|3852|3846|3847|3841|68
1654564800000|2022-06-07 01:20:00|3851.3|3845.3|3851.3|3845.3|3853.5|3847.5|3850.8|3844.8|48
1654565100000|2022-06-07 01:25:00|3851|3845|3849.5|3843.5|3851.3|3845.3|3849.5|3843.5|42
1654565400000|2022-06-07 01:30:00|3849.8|3843.8|3856.8|3850.8|3858|3852|3849.8|3843.8|57
1654565700000|2022-06-07 01:35:00|3856.5|3850.5|3856.8|3850.8|3858.3|3852.3|3854.8|3848.8|56
1654566000000|2022-06-07 01:40:00|3856.5|3850.5|3856.8|3850.8|3857.5|3851.5|3855.3|3849.3|39
1654566300000|2022-06-07 01:45:00|3856.5|3850.5|3857|3851|3857.8|3851.8|3856.5|3850.5|18
1654566600000|2022-06-07 01:50:00|3856.8|3850.8|3856.3|3850.3|3857.3|3851.3|3854.5|3848.5|32
1654566900000|2022-06-07 01:55:00|3856|3850|3853|3847|3856|3850|3852|3846|37
1654567200000|2022-06-07 02:00:00|3853.8|3847.8|3850.8|3844.8|3854.5|3848.5|3850.3|3844.3|37
1654567500000|2022-06-07 02:05:00|3850.5|3844.5|3851|3845|3852|3846|3850|3844|53
1654567800000|2022-06-07 02:10:00|3850.8|3844.8|3848.3|3842.3|3851|3845|3848.3|3842.3|192
1654568100000|2022-06-07 02:15:00|3847.8|3841.8|3845|3839|3848.5|3842.5|3845|3839|34
1654568400000|2022-06-07 02:20:00|3845.3|3839.3|3845|3839|3845.3|3839.3|3844.8|3838.8|6
1654568700000|2022-06-07 02:25:00|3844.8|3838.8|3844.5|3838.5|3845|3839|3842.4|3836.4|72
1654569000000|2022-06-07 02:30:00|3844.3|3838.3|3847.5|3841.5|3847.8|3841.8|3844.3|3838.3|30
1654569300000|2022-06-07 02:35:00|3847.8|3841.8|3847|3841|3849.5|3843.5|3846.3|3840.3|27
1654569600000|2022-06-07 02:40:00|3847.3|3841.3|3846.5|3840.5|3847.3|3841.3|3845|3839|33
1654569900000|2022-06-07 02:45:00|3846.3|3840.3|3844.8|3838.8|3846.3|3840.3|3844.8|3838.8|11
1654570200000|2022-06-07 02:50:00|3845|3839|3847|3841|3847|3841|3845|3839|7
1654570500000|2022-06-07 02:55:00|3846.8|3840.8|3847.3|3841.3|3847.3|3841.3|3846|3840|7
1654570800000|2022-06-07 03:00:00|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|1
1654571100000|2022-06-07 03:05:00|3847.3|3841.3|3851.8|3845.8|3851.8|3845.8|3847.3|3841.3|16
1654571400000|2022-06-07 03:10:00|3850.5|3844.5|3850.8|3844.8|3852|3846|3849.5|3843.5|153
1654571700000|2022-06-07 03:15:00|3851|3845|3853|3847|3855|3849|3851|3845|133
1654572000000|2022-06-07 03:20:00|3852.3|3846.3|3855.5|3849.5|3857.3|3851.3|3852|3846|325
1654572300000|2022-06-07 03:25:00|3856|3850|3855.3|3849.3|3857.5|3851.5|3854.8|3848.8|307
1654572600000|2022-06-07 03:30:00|3855.5|3849.5|3859.8|3853.8|3859.8|3853.8|3855.5|3849.5|17
1654572900000|2022-06-07 03:35:00|3860|3854|3864|3858|3865|3859|3860|3854|53
1654573200000|2022-06-07 03:40:00|3863.8|3857.8|3864|3858|3865|3859|3863.5|3857.5|53
1654573500000|2022-06-07 03:45:00|3864.8|3858.8|3863.3|3857.3|3864.8|3858.8|3862.3|3856.3|63
1654573800000|2022-06-07 03:50:00|3863.8|3857.8|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|33
1654574100000|2022-06-07 03:55:00|3865.3|3859.3|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|30
1654574400000|2022-06-07 04:00:00|3865|3859|3863|3857|3865|3859|3862|3856|61
1654574700000|2022-06-07 04:05:00|3863.3|3857.3|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|50
1654575000000|2022-06-07 04:10:00|3865|3859|3863.3|3857.3|3865.3|3859.3|3862.5|3856.5|29
1654575300000|2022-06-07 04:15:00|3863.8|3857.8|3862.3|3856.3|3864|3858|3862|3856|27
1654575600000|2022-06-07 04:20:00|3862.8|3856.8|3862.8|3856.8|3863.5|3857.5|3862.8|3856.8|4
1654575900000|2022-06-07 04:25:00|3862.5|3856.5|3861.8|3855.8|3863.3|3857.3|3860.8|3854.8|19
1654576200000|2022-06-07 04:30:00|3861.5|3855.5|3856.3|3850.3|3865.3|3859.3|3856|3850|135
1654576500000|2022-06-07 04:35:00|3856.5|3850.5|3851|3845|3857.3|3851.3|3851|3845|35
1654576800000|2022-06-07 04:40:00|3851.3|3845.3|3851.3|3845.3|3852|3846|3848.3|3842.3|81
1654577100000|2022-06-07 04:45:00|3851.5|3845.5|3850.3|3844.3|3851.8|3845.8|3848.3|3842.3|89
1654577400000|2022-06-07 04:50:00|3850.5|3844.5|3850.8|3844.8|3852.3|3846.3|3850|3844|24
1654577700000|2022-06-07 04:55:00|3851|3845|3849.5|3843.5|3852|3846|3848.5|3842.5|35
1654578000000|2022-06-07 05:00:00|3849.3|3843.3|3854|3848|3854.8|3848.8|3848.8|3842.8|21
1654578300000|2022-06-07 05:05:00|3853.8|3847.8|3850.8|3844.8|3853.8|3847.8|3847.5|3841.5|40
1654578600000|2022-06-07 05:10:00|3850.5|3844.5|3849.8|3843.8|3850.5|3844.5|3848|3842|19
1654578900000|2022-06-07 05:15:00|3850.5|3844.5|3848.8|3842.8|3850.5|3844.5|3848.8|3842.8|13
1654579200000|2022-06-07 05:20:00|3847.8|3841.8|3847|3841|3847.8|3841.8|3844.8|3838.8|18
1654579500000|2022-06-07 05:25:00|3847.3|3841.3|3850.3|3844.3|3850.3|3844.3|3847.3|3841.3|10
1654579800000|2022-06-07 05:30:00|3850|3844|3849|3843|3850.8|3844.8|3845.3|3839.3|91
1654580100000|2022-06-07 05:35:00|3848.8|3842.8|3841.5|3835.5|3849.8|3843.8|3840.8|3834.8|142
1654580400000|2022-06-07 05:40:00|3841.3|3835.3|3842.5|3836.5|3846.5|3840.5|3840.8|3834.8|95
1654580700000|2022-06-07 05:45:00|3841|3835|3843.5|3837.5|3846|3840|3839.3|3833.3|107
1654581000000|2022-06-07 05:50:00|3843.3|3837.3|3844.8|3838.8|3845.3|3839.3|3842.8|3836.8|34
1654581300000|2022-06-07 05:55:00|3844.5|3838.5|3843.3|3837.3|3846|3840|3842.5|3836.5|43
1654581600000|2022-06-07 06:00:00|3844|3838|3844.3|3838.3|3845.3|3839.3|3842.5|3836.5|45
1654581900000|2022-06-07 06:05:00|3843.8|3837.8|3847.3|3841.3|3847.3|3841.3|3842.8|3836.8|39
1654582200000|2022-06-07 06:10:00|3847|3841|3848.5|3842.5|3848.5|3842.5|3846.8|3840.8|15
1654582500000|2022-06-07 06:15:00|3848.8|3842.8|3847|3841|3853|3847|3844.8|3838.8|63
1654582800000|2022-06-07 06:20:00|3846|3840|3845|3839|3847.8|3841.8|3842.3|3836.3|57
1654583100000|2022-06-07 06:25:00|3844.3|3838.3|3844.8|3838.8|3846.8|3840.8|3842.5|3836.5|55
1654583400000|2022-06-07 06:30:00|3845|3839|3842.3|3836.3|3847|3841|3842.3|3836.3|20
1654583700000|2022-06-07 06:35:00|3842.5|3836.5|3831.3|3825.3|3843|3837|3830.8|3824.8|59
1654584000000|2022-06-07 06:40:00|3832|3826|3833.3|3827.3|3834.3|3828.3|3829.3|3823.3|61
1654584300000|2022-06-07 06:45:00|3833.5|3827.5|3835|3829|3839.8|3833.8|3833.5|3827.5|63
1654584600000|2022-06-07 06:50:00|3834.5|3828.5|3833|3827|3836.5|3830.5|3832.9|3826.9|40
1654584900000|2022-06-07 06:55:00|3832.8|3826.8|3833.3|3827.3|3836.9|3830.9|3832.1|3826.1|67
1654585200000|2022-06-07 07:00:00|3833.4|3827.4|3824.4|3818.4|3839.4|3833.4|3824.4|3818.4|95
1654585500000|2022-06-07 07:05:00|3824.1|3818.1|3819.1|3813.1|3833.8|3827.8|3819.1|3813.1|96
1654585800000|2022-06-07 07:10:00|3818.9|3812.9|3816.9|3810.9|3820.6|3814.6|3814.6|3808.6|61
1654586100000|2022-06-07 07:15:00|3816.6|3810.6|3817.6|3811.6|3823.6|3817.6|3816.1|3810.1|94
1654586400000|2022-06-07 07:20:00|3817.1|3811.1|3824|3818|3836.4|3830.4|3815.9|3809.9|99
1654586700000|2022-06-07 07:25:00|3823.9|3817.9|3819.9|3813.9|3825.6|3819.6|3819.1|3813.1|50
1654587000000|2022-06-07 07:30:00|3819.6|3813.6|3816.4|3810.4|3820.9|3814.9|3814.9|3808.9|81
1654587300000|2022-06-07 07:35:00|3816.1|3810.1|3812.9|3806.9|3817.6|3811.6|3806.9|3800.9|88
1654587600000|2022-06-07 07:40:00|3812.6|3806.6|3808.9|3802.9|3816.4|3810.4|3808.9|3802.9|86
1654587900000|2022-06-07 07:45:00|3808.6|3802.6|3802.6|3796.6|3809.1|3803.1|3802.6|3796.6|72
1654588200000|2022-06-07 07:50:00|3802.4|3796.4|3804.1|3798.1|3804.3|3798.3|3801.6|3795.6|42
1654588500000|2022-06-07 07:55:00|3803.9|3797.9|3802.1|3796.1|3804.1|3798.1|3801.1|3795.1|31
1654588800000|2022-06-07 08:00:00|3802.4|3796.4|3810.6|3804.6|3812.6|3806.6|3801.9|3795.9|70
1654589100000|2022-06-07 08:05:00|3810.9|3804.9|3803.9|3797.9|3813.4|3807.4|3801.6|3795.6|69
1654589400000|2022-06-07 08:10:00|3804.6|3798.6|3796.6|3790.6|3806.1|3800.1|3792.4|3786.4|51
1654589700000|2022-06-07 08:15:00|3796.4|3790.4|3787.6|3781.6|3797.4|3791.4|3786.6|3780.6|77
1654590000000|2022-06-07 08:20:00|3787.4|3781.4|3781.6|3775.6|3790.1|3784.1|3778.9|3772.9|55
1654590300000|2022-06-07 08:25:00|3782.9|3776.9|3785.1|3779.1|3785.9|3779.9|3782.4|3776.4|58
1654590600000|2022-06-07 08:30:00|3784.6|3778.6|3781.4|3775.4|3785.4|3779.4|3781.1|3775.1|35
1654590900000|2022-06-07 08:35:00|3781.1|3775.1|3786.6|3780.6|3786.9|3780.9|3781.1|3775.1|35
1654591200000|2022-06-07 08:40:00|3786.4|3780.4|3788.6|3782.6|3789.6|3783.6|3785.1|3779.1|29
1654591500000|2022-06-07 08:45:00|3788.9|3782.9|3784.9|3778.9|3789.1|3783.1|3783.9|3777.9|27
1654591800000|2022-06-07 08:50:00|3785.1|3779.1|3784.4|3778.4|3785.6|3779.6|3784.1|3778.1|20
1654592100000|2022-06-07 08:55:00|3784.9|3778.9|3785.9|3779.9|3788.4|3782.4|3784.9|3778.9|36
1654592400000|2022-06-07 09:00:00|3786.1|3780.1|3781.1|3775.1|3787.1|3781.1|3780.9|3774.9|46
1654592700000|2022-06-07 09:05:00|3781.4|3775.4|3778.1|3772.1|3783.4|3777.4|3778.1|3772.1|89
1654593000000|2022-06-07 09:10:00|3778.4|3772.4|3775.9|3769.9|3778.6|3772.6|3775.9|3769.9|26
1654593300000|2022-06-07 09:15:00|3776.4|3770.4|3779.9|3773.9|3780.6|3774.6|3776.1|3770.1|32
1654593600000|2022-06-07 09:20:00|3780.1|3774.1|3776.1|3770.1|3780.6|3774.6|3776.1|3770.1|19
1654593900000|2022-06-07 09:25:00|3775.4|3769.4|3768.4|3762.4|3775.4|3769.4|3767.9|3761.9|58
1654594200000|2022-06-07 09:30:00|3768.1|3762.1|3771.4|3765.4|3773.6|3767.6|3768.1|3762.1|59
1654594500000|2022-06-07 09:35:00|3772.1|3766.1|3770.4|3764.4|3773.6|3767.6|3770.1|3764.1|42
1654594800000|2022-06-07 09:40:00|3770.1|3764.1|3774.4|3768.4|3777.6|3771.6|3770.1|3764.1|48
1654595100000|2022-06-07 09:45:00|3774.1|3768.1|3770.9|3764.9|3774.6|3768.6|3770.6|3764.6|56
1654595400000|2022-06-07 09:50:00|3771.1|3765.1|3772.9|3766.9|3773.9|3767.9|3769.9|3763.9|47
1654595700000|2022-06-07 09:55:00|3772.6|3766.6|3774.6|3768.6|3777.4|3771.4|3772.1|3766.1|71
1654596000000|2022-06-07 10:00:00|3774.4|3768.4|3770.4|3764.4|3774.4|3768.4|3770.4|3764.4|50
1654596300000|2022-06-07 10:05:00|3770.6|3764.6|3774.4|3768.4|3776.6|3770.6|3770.4|3764.4|57
1654596600000|2022-06-07 10:10:00|3774.6|3768.6|3779.4|3773.4|3780.1|3774.1|3774.6|3768.6|27
1654596900000|2022-06-07 10:15:00|3779.1|3773.1|3778.6|3772.6|3781.1|3775.1|3777.1|3771.1|44
1654597200000|2022-06-07 10:20:00|3778.4|3772.4|3773.9|3767.9|3778.4|3772.4|3773.9|3767.9|70
1654597500000|2022-06-07 10:25:00|3774.6|3768.6|3770.4|3764.4|3775.4|3769.4|3770.4|3764.4|44
1654597800000|2022-06-07 10:30:00|3770.6|3764.6|3770.6|3764.6|3771.6|3765.6|3770.1|3764.1|26
1654598100000|2022-06-07 10:35:00|3770.4|3764.4|3770.6|3764.6|3771.1|3765.1|3770.1|3764.1|19
1654598400000|2022-06-07 10:40:00|3770.9|3764.9|3770.1|3764.1|3772.1|3766.1|3770.1|3764.1|30
1654598700000|2022-06-07 10:45:00|3771.1|3765.1|3770.4|3764.4|3771.9|3765.9|3770.1|3764.1|36
1654599000000|2022-06-07 10:50:00|3771.1|3765.1|3769.6|3763.6|3772.1|3766.1|3769.1|3763.1|32
1654599300000|2022-06-07 10:55:00|3769.9|3763.9|3769.9|3763.9|3770.9|3764.9|3769.1|3763.1|43
1654599600000|2022-06-07 11:00:00|3769.6|3763.6|3770.4|3764.4|3770.9|3764.9|3769.1|3763.1|74
1654599900000|2022-06-07 11:05:00|3770.6|3764.6|3769.6|3763.6|3774.9|3768.9|3769.6|3763.6|54
1654600200000|2022-06-07 11:10:00|3769.4|3763.4|3771.1|3765.1|3771.9|3765.9|3768.9|3762.9|64
1654600500000|2022-06-07 11:15:00|3770.4|3764.4|3772.6|3766.6|3772.6|3766.6|3769.6|3763.6|88
1654600800000|2022-06-07 11:20:00|3772.9|3766.9|3776.4|3770.4|3779.6|3773.6|3771.1|3765.1|85
1654601100000|2022-06-07 11:25:00|3775.9|3769.9|3771.1|3765.1|3777.6|3771.6|3771.1|3765.1|67
1654601400000|2022-06-07 11:30:00|3770.6|3764.6|3773.9|3767.9|3775.1|3769.1|3770.4|3764.4|42
1654601700000|2022-06-07 11:35:00|3773.6|3767.6|3770.9|3764.9|3776.9|3770.9|3770.4|3764.4|53
1654602000000|2022-06-07 11:40:00|3770.6|3764.6|3769.4|3763.4|3771.6|3765.6|3768.6|3762.6|51
1654602300000|2022-06-07 11:45:00|3769.1|3763.1|3756.6|3750.6|3769.1|3763.1|3756.1|3750.1|80
1654602600000|2022-06-07 11:50:00|3756.4|3750.4|3754.4|3748.4|3759.1|3753.1|3748.8|3742.8|177
1654602900000|2022-06-07 11:55:00|3754.6|3748.6|3746.6|3740.6|3754.6|3748.6|3746.1|3740.1|87
1654603200000|2022-06-07 12:00:00|3745.4|3739.4|3752.4|3746.4|3754.1|3748.1|3742.6|3736.6|104
1654603500000|2022-06-07 12:05:00|3752.1|3746.1|3753.6|3747.6|3758.4|3752.4|3751.9|3745.9|103
1654603800000|2022-06-07 12:10:00|3754.1|3748.1|3755.1|3749.1|3758.4|3752.4|3751.9|3745.9|96
1654604100000|2022-06-07 12:15:00|3754.9|3748.9|3749.4|3743.4|3755.4|3749.4|3748.9|3742.9|51
1654604400000|2022-06-07 12:20:00|3749.1|3743.1|3750.9|3744.9|3752.6|3746.6|3748.6|3742.6|47
1654604700000|2022-06-07 12:25:00|3750.4|3744.4|3753.9|3747.9|3756.4|3750.4|3748.9|3742.9|69
1654605000000|2022-06-07 12:30:00|3754.1|3748.1|3754.4|3748.4|3757.1|3751.1|3752.1|3746.1|79
1654605300000|2022-06-07 12:35:00|3754.6|3748.6|3752.4|3746.4|3757.9|3751.9|3752.1|3746.1|71
1654605600000|2022-06-07 12:40:00|3752.1|3746.1|3753.1|3747.1|3754.9|3748.9|3749.1|3743.1|72
1654605900000|2022-06-07 12:45:00|3752.6|3746.6|3752.6|3746.6|3754.9|3748.9|3751.6|3745.6|66
1654606200000|2022-06-07 12:50:00|3752.9|3746.9|3757.6|3751.6|3757.9|3751.9|3752.9|3746.9|77
1654606500000|2022-06-07 12:55:00|3758.1|3752.1|3757.4|3751.4|3758.4|3752.4|3754.9|3748.9|164
1654606800000|2022-06-07 13:00:00|3757.1|3751.1|3761.1|3755.1|3764.6|3758.6|3756.1|3750.1|394
1654607100000|2022-06-07 13:05:00|3760.9|3754.9|3760.1|3754.1|3763.6|3757.6|3756.1|3750.1|267
1654607400000|2022-06-07 13:10:00|3760.4|3754.4|3761.6|3755.6|3761.6|3755.6|3754.9|3748.9|314
1654607700000|2022-06-07 13:15:00|3761.4|3755.4|3761.6|3755.6|3763.4|3757.4|3757.1|3751.1|248
1654608000000|2022-06-07 13:20:00|3761.9|3755.9|3763.4|3757.4|3763.4|3757.4|3755.6|3749.6|129
1654608300000|2022-06-07 13:25:00|3763.6|3757.6|3775.6|3769.6|3775.6|3769.6|3761.6|3755.6|116
1654608600000|2022-06-07 13:30:00|3774.9|3768.9|3768.9|3762.9|3775.4|3769.4|3762.4|3756.4|160
1654608900000|2022-06-07 13:35:00|3769.4|3763.4|3766.1|3760.1|3770.6|3764.6|3761.6|3755.6|136
1654609200000|2022-06-07 13:40:00|3766.4|3760.4|3771.1|3765.1|3771.6|3765.6|3765.6|3759.6|131
1654609500000|2022-06-07 13:45:00|3770.9|3764.9|3779.4|3773.4|3779.4|3773.4|3770.9|3764.9|84
1654609800000|2022-06-07 13:50:00|3779.1|3773.1|3783.1|3777.1|3783.6|3777.6|3775.1|3769.1|128
1654610100000|2022-06-07 13:55:00|3783.4|3777.4|3783.9|3777.9|3784.6|3778.6|3778.1|3772.1|111
1654610400000|2022-06-07 14:00:00|3784.1|3778.1|3779.1|3773.1|3784.1|3778.1|3777.6|3771.6|117
1654610700000|2022-06-07 14:05:00|3779.4|3773.4|3780.1|3774.1|3783.9|3777.9|3777.9|3771.9|70
1654611000000|2022-06-07 14:10:00|3780.4|3774.4|3774.6|3768.6|3781.6|3775.6|3774.4|3768.4|95
1654611300000|2022-06-07 14:15:00|3774.9|3768.9|3773.6|3767.6|3774.9|3768.9|3767.6|3761.6|58
1654611600000|2022-06-07 14:20:00|3773.9|3767.9|3777.1|3771.1|3777.9|3771.9|3773.4|3767.4|75
1654611900000|2022-06-07 14:25:00|3776.9|3770.9|3777.9|3771.9|3779.4|3773.4|3773.6|3767.6|94
1654612200000|2022-06-07 14:30:00|3778.1|3772.1|3777.1|3771.1|3778.9|3772.9|3774.6|3768.6|76
1654612500000|2022-06-07 14:35:00|3776.6|3770.6|3783.1|3777.1|3784.1|3778.1|3774.6|3768.6|97
1654612800000|2022-06-07 14:40:00|3782.9|3776.9|3784.9|3778.9|3785.9|3779.9|3775.9|3769.9|162
1654613100000|2022-06-07 14:45:00|3784.4|3778.4|3788.9|3782.9|3788.9|3782.9|3779.1|3773.1|137
1654613400000|2022-06-07 14:50:00|3789.1|3783.1|3784.1|3778.1|3790.9|3784.9|3782.9|3776.9|203
1654613700000|2022-06-07 14:55:00|3784.4|3778.4|3800.4|3794.4|3805.9|3799.9|3783.6|3777.6|308
1654614000000|2022-06-07 15:00:00|3800.9|3794.9|3797.1|3791.1|3800.9|3794.9|3794.9|3788.9|120
1654614300000|2022-06-07 15:05:00|3796.9|3790.9|3794.9|3788.9|3796.9|3790.9|3790.4|3784.4|115
1654614600000|2022-06-07 15:10:00|3794.6|3788.6|3790.6|3784.6|3795.4|3789.4|3790.4|3784.4|73
1654614900000|2022-06-07 15:15:00|3790.4|3784.4|3795.4|3789.4|3795.4|3789.4|3788.1|3782.1|58
1654615200000|2022-06-07 15:20:00|3795.6|3789.6|3796.1|3790.1|3798.1|3792.1|3793.4|3787.4|71
1654615500000|2022-06-07 15:25:00|3795.9|3789.9|3795.9|3789.9|3796.9|3790.9|3795.1|3789.1|28
1654615800000|2022-06-07 15:30:00|3796.1|3790.1|3800.9|3794.9|3804.1|3798.1|3795.9|3789.9|77
1654616100000|2022-06-07 15:35:00|3800.6|3794.6|3801.1|3795.1|3805.4|3799.4|3799.9|3793.9|75
1654616400000|2022-06-07 15:40:00|3800.9|3794.9|3805.6|3799.6|3805.9|3799.9|3799.9|3793.9|85
1654616700000|2022-06-07 15:45:00|3805.9|3799.9|3811.1|3805.1|3813.9|3807.9|3805.9|3799.9|87
1654617000000|2022-06-07 15:50:00|3810.9|3804.9|3804.4|3798.4|3811.6|3805.6|3803.9|3797.9|73
1654617300000|2022-06-07 15:55:00|3804.1|3798.1|3797.1|3791.1|3804.4|3798.4|3796.6|3790.6|58
1654617600000|2022-06-07 16:00:00|3796.9|3790.9|3800.4|3794.4|3801.6|3795.6|3796.9|3790.9|70
1654617900000|2022-06-07 16:05:00|3800.1|3794.1|3801.6|3795.6|3802.1|3796.1|3798.6|3792.6|83
1654618200000|2022-06-07 16:10:00|3801.9|3795.9|3803.9|3797.9|3805.1|3799.1|3801.6|3795.6|85
1654618500000|2022-06-07 16:15:00|3804.1|3798.1|3804.1|3798.1|3804.6|3798.6|3803.6|3797.6|20
1654618800000|2022-06-07 16:20:00|3804.4|3798.4|3806.1|3800.1|3806.1|3800.1|3804.4|3798.4|7
1654619100000|2022-06-07 16:25:00|3805.9|3799.9|3808.4|3802.4|3809.4|3803.4|3805.6|3799.6|31
1654619400000|2022-06-07 16:30:00|3808.1|3802.1|3809.4|3803.4|3810.4|3804.4|3806.9|3800.9|56
1654619700000|2022-06-07 16:35:00|3809.1|3803.1|3813.6|3807.6|3814.9|3808.9|3808.4|3802.4|61
1654620000000|2022-06-07 16:40:00|3813.4|3807.4|3812.1|3806.1|3814.9|3808.9|3811.9|3805.9|75
1654620300000|2022-06-07 16:45:00|3812.6|3806.6|3814.9|3808.9|3814.9|3808.9|3812.1|3806.1|52
1654620600000|2022-06-07 16:50:00|3814.6|3808.6|3813.4|3807.4|3819.4|3813.4|3811.6|3805.6|67
1654620900000|2022-06-07 16:55:00|3813.1|3807.1|3811.5|3805.5|3813.4|3807.4|3811.3|3805.3|40
1654646400000|2022-06-08 00:00:00|3799.9|3793.9|3798.9|3792.9|3800.4|3794.4|3798.8|3792.8|9
1654646700000|2022-06-08 00:05:00|3798.8|3792.8|3802.1|3796.1|3802.6|3796.6|3798.8|3792.8|6
1654647000000|2022-06-08 00:10:00|3802.4|3796.4|3790.3|3784.3|3803|3797|3789.5|3783.5|34
1654647300000|2022-06-08 00:15:00|3790.4|3784.4|3794.8|3788.8|3795.3|3789.3|3789.5|3783.5|37
1654647600000|2022-06-08 00:20:00|3794|3788|3793.6|3787.6|3797.1|3791.1|3792.6|3786.6|119
1654647900000|2022-06-08 00:25:00|3793.9|3787.9|3793.5|3787.5|3795.5|3789.5|3792|3786|43
1654648200000|2022-06-08 00:30:00|3793.3|3787.3|3796.3|3790.3|3796.8|3790.8|3793|3787|29
1654648500000|2022-06-08 00:35:00|3796|3790|3798|3792|3799|3793|3794.5|3788.5|48
1654648800000|2022-06-08 00:40:00|3797.8|3791.8|3797.5|3791.5|3800.3|3794.3|3796.1|3790.1|42
1654649100000|2022-06-08 00:45:00|3797.3|3791.3|3795.8|3789.8|3797.3|3791.3|3795.8|3789.8|15
1654649700000|2022-06-08 00:55:00|3795.5|3789.5|3795.8|3789.8|3796|3790|3795.5|3789.5|8
1654650000000|2022-06-08 01:00:00|3796|3790|3796.3|3790.3|3801|3795|3795.5|3789.5|55
1654650300000|2022-06-08 01:05:00|3795.3|3789.3|3794|3788|3798.5|3792.5|3792.8|3786.8|62
1654650600000|2022-06-08 01:10:00|3793.8|3787.8|3793.8|3787.8|3795.3|3789.3|3792|3786|63
1654650900000|2022-06-08 01:15:00|3794|3788|3797|3791|3798|3792|3792.3|3786.3|69
1654651200000|2022-06-08 01:20:00|3796.8|3790.8|3795.3|3789.3|3796.8|3790.8|3795.3|3789.3|13
1654651500000|2022-06-08 01:25:00|3795.8|3789.8|3799.3|3793.3|3799.3|3793.3|3795.8|3789.8|19
1654651800000|2022-06-08 01:30:00|3799.5|3793.5|3804.3|3798.3|3807.5|3801.5|3799.5|3793.5|95
1654652100000|2022-06-08 01:35:00|3804.5|3798.5|3806|3800|3808.3|3802.3|3804|3798|91
1654652400000|2022-06-08 01:40:00|3806.8|3800.8|3810.5|3804.5|3810.8|3804.8|3806.3|3800.3|22
1654652700000|2022-06-08 01:45:00|3810.8|3804.8|3806.5|3800.5|3810.8|3804.8|3805|3799|56
1654653000000|2022-06-08 01:50:00|3806.8|3800.8|3808.5|3802.5|3810|3804|3806.3|3800.3|151
1654653300000|2022-06-08 01:55:00|3808.8|3802.8|3812.8|3806.8|3815.3|3809.3|3808.3|3802.3|222
1654653600000|2022-06-08 02:00:00|3813.5|3807.5|3816.5|3810.5|3817.9|3811.9|3810|3804|160
1654653900000|2022-06-08 02:05:00|3816.3|3810.3|3818.5|3812.5|3819.5|3813.5|3815.5|3809.5|181
1654654200000|2022-06-08 02:10:00|3819.3|3813.3|3824.3|3818.3|3824.5|3818.5|3817.3|3811.3|168
1654654500000|2022-06-08 02:15:00|3824.5|3818.5|3827.5|3821.5|3829.8|3823.8|3824.5|3818.5|59
1654654800000|2022-06-08 02:20:00|3827.3|3821.3|3826.8|3820.8|3827.5|3821.5|3826.5|3820.5|5
1654655100000|2022-06-08 02:25:00|3827|3821|3829.3|3823.3|3830|3824|3826.8|3820.8|9
1654655400000|2022-06-08 02:30:00|3830.8|3824.8|3837.5|3831.5|3844|3834.8|3829.9|3823.9|102
1654655700000|2022-06-08 02:35:00|3837.8|3831.8|3839.5|3833.5|3841.9|3835.9|3835.5|3829.5|77
1654656000000|2022-06-08 02:40:00|3839.8|3833.8|3836.3|3830.3|3840|3834|3835.5|3829.5|49
1654656300000|2022-06-08 02:45:00|3837.3|3831.3|3831.3|3825.3|3837.5|3831.5|3830.8|3824.8|71
1654656600000|2022-06-08 02:50:00|3831.5|3825.5|3834|3828|3834|3828|3831.5|3825.5|10
1654656900000|2022-06-08 02:55:00|3833.5|3827.5|3832.5|3826.5|3835.8|3829.8|3830|3824|18
1654657200000|2022-06-08 03:00:00|3831|3825|3833|3827|3833|3827|3831|3825|11
1654657500000|2022-06-08 03:05:00|3833.8|3827.8|3824|3818|3833.8|3827.8|3823.3|3817.3|68
1654657800000|2022-06-08 03:10:00|3824.5|3818.5|3818.8|3812.8|3825.3|3819.3|3818.8|3812.8|63
1654658100000|2022-06-08 03:15:00|3819.3|3813.3|3815.5|3809.5|3822|3816|3814.8|3808.8|44
1654658400000|2022-06-08 03:20:00|3814.6|3808.6|3815|3809|3816.5|3810.5|3811.3|3805.3|37
1654658700000|2022-06-08 03:25:00|3814.8|3808.8|3806|3800|3815.3|3809.3|3805.5|3799.5|85
1654659000000|2022-06-08 03:30:00|3806.3|3800.3|3802|3796|3810|3804|3802|3796|31
1654659300000|2022-06-08 03:35:00|3803.5|3797.5|3800|3794|3804.9|3798.9|3797.9|3791.9|73
1654659600000|2022-06-08 03:40:00|3799.3|3793.3|3799.3|3793.3|3803|3797|3796.8|3790.8|84
1654659900000|2022-06-08 03:45:00|3798|3792|3799.5|3793.5|3801.5|3795.5|3797.1|3791.1|70
1654660200000|2022-06-08 03:50:00|3798|3792|3800|3794|3803.9|3797.9|3798|3792|96
1654660500000|2022-06-08 03:55:00|3799.3|3793.3|3799.5|3793.5|3800.9|3794.9|3798|3792|92
1654660800000|2022-06-08 04:00:00|3798.5|3792.5|3799.3|3793.3|3800.3|3794.3|3796.5|3790.5|53
1654661100000|2022-06-08 04:05:00|3798.3|3792.3|3799.8|3793.8|3800.3|3794.3|3798|3792|42
1654661400000|2022-06-08 04:10:00|3799|3793|3800.8|3794.8|3801.1|3795.1|3798.5|3792.5|34
1654661700000|2022-06-08 04:15:00|3800.5|3794.5|3808.5|3802.5|3809|3803|3800.3|3794.3|74
1654662000000|2022-06-08 04:20:00|3809.5|3803.5|3807.5|3801.5|3809.5|3803.5|3806.5|3800.5|9
1654662300000|2022-06-08 04:25:00|3807|3801|3808.3|3802.3|3808.3|3802.3|3805.8|3799.8|7
1654662600000|2022-06-08 04:30:00|3808|3802|3805.5|3799.5|3808.5|3802.5|3804.5|3798.5|41
1654662900000|2022-06-08 04:35:00|3805.3|3799.3|3807|3801|3807|3801|3805|3799|15
1654663200000|2022-06-08 04:40:00|3806.8|3800.8|3805.8|3799.8|3806.8|3800.8|3805.5|3799.5|11
1654663500000|2022-06-08 04:45:00|3805.5|3799.5|3805.5|3799.5|3805.8|3799.8|3804.4|3798.4|17
1654663800000|2022-06-08 04:50:00|3805.3|3799.3|3805|3799|3805.8|3799.8|3805|3799|7
1654664100000|2022-06-08 04:55:00|3805.3|3799.3|3806.8|3800.8|3806.8|3800.8|3804.8|3798.8|16
1654664400000|2022-06-08 05:00:00|3807.9|3801.9|3804.8|3798.8|3807.9|3801.9|3802.5|3796.5|33
1654664700000|2022-06-08 05:05:00|3804.5|3798.5|3808.8|3802.8|3809|3803|3804.5|3798.5|16
1654665000000|2022-06-08 05:10:00|3809.8|3803.8|3797.8|3791.8|3809.8|3803.8|3795.8|3789.8|86
1654665300000|2022-06-08 05:15:00|3798|3792|3797.3|3791.3|3799|3793|3794.8|3788.8|25
1654665600000|2022-06-08 05:20:00|3796.8|3790.8|3794.8|3788.8|3796.8|3790.8|3792|3786|36
1654665900000|2022-06-08 05:25:00|3794.5|3788.5|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|8
1654666200000|2022-06-08 05:30:00|3796|3790|3798.3|3792.3|3802.3|3796.3|3795.5|3789.5|91
1654666500000|2022-06-08 05:35:00|3798|3792|3808.5|3802.5|3809|3803|3796.5|3790.5|109
1654666800000|2022-06-08 05:40:00|3808.8|3802.8|3813.3|3807.3|3814.8|3808.8|3808.5|3802.5|27
1654667100000|2022-06-08 05:45:00|3813.8|3807.8|3815|3809|3815.3|3809.3|3813.8|3807.8|22
1654667400000|2022-06-08 05:50:00|3814.8|3808.8|3810.5|3804.5|3815|3809|3808|3802|98
1654667700000|2022-06-08 05:55:00|3810.3|3804.3|3811|3805|3812.8|3806.8|3809.3|3803.3|81
1654668000000|2022-06-08 06:00:00|3810.8|3804.8|3818.8|3812.8|3822.3|3816.3|3810.8|3804.8|65
1654668300000|2022-06-08 06:05:00|3819|3813|3826.3|3820.3|3826.3|3820.3|3817.5|3811.5|99
1654668600000|2022-06-08 06:10:00|3826|3820|3824.3|3818.3|3827.5|3821.5|3824|3818|40
1654668900000|2022-06-08 06:15:00|3824|3818|3816.5|3810.5|3824|3818|3815.8|3809.8|68
1654669200000|2022-06-08 06:20:00|3816.3|3810.3|3811.5|3805.5|3817.3|3811.3|3811.5|3805.5|36
1654669500000|2022-06-08 06:25:00|3811.3|3805.3|3808.5|3802.5|3811.3|3805.3|3803.8|3797.8|128
1654669800000|2022-06-08 06:30:00|3808.8|3802.8|3810.3|3804.3|3810.3|3804.3|3807.8|3801.8|65
1654670100000|2022-06-08 06:35:00|3810.8|3804.8|3804.3|3798.3|3812|3806|3803.5|3797.5|53
1654670400000|2022-06-08 06:40:00|3804|3798|3802.5|3796.5|3806|3800|3800.3|3794.3|130
1654670700000|2022-06-08 06:45:00|3803.3|3797.3|3796.5|3790.5|3807.5|3801.5|3796.3|3790.3|91
1654671000000|2022-06-08 06:50:00|3796.8|3790.8|3802.8|3796.8|3805.9|3799.9|3796.8|3790.8|139
1654671300000|2022-06-08 06:55:00|3802.3|3796.3|3793.4|3787.4|3806.4|3800.4|3793.4|3787.4|129
1654671600000|2022-06-08 07:00:00|3793.1|3787.1|3809.9|3803.9|3810.9|3804.9|3792.9|3786.9|153
1654671900000|2022-06-08 07:05:00|3809.6|3803.6|3799.6|3793.6|3809.9|3803.9|3798.9|3792.9|84
1654672200000|2022-06-08 07:10:00|3799.4|3793.4|3803.9|3797.9|3806.9|3800.9|3793.8|3787.8|76
1654672500000|2022-06-08 07:15:00|3803.1|3797.1|3801.4|3795.4|3803.9|3797.9|3800.9|3794.9|34
1654672800000|2022-06-08 07:20:00|3802.1|3796.1|3797.9|3791.9|3803.9|3797.9|3795.9|3789.9|40
1654673100000|2022-06-08 07:25:00|3798.1|3792.1|3795.4|3789.4|3801.6|3795.6|3795.4|3789.4|50
1654673400000|2022-06-08 07:30:00|3795.1|3789.1|3798.4|3792.4|3798.9|3792.9|3793.6|3787.6|49
1654673700000|2022-06-08 07:35:00|3798.9|3792.9|3810.4|3804.4|3812.1|3806.1|3798.9|3792.9|52
1654674000000|2022-06-08 07:40:00|3810.6|3804.6|3827.1|3821.1|3830.1|3824.1|3810.4|3804.4|112
1654674300000|2022-06-08 07:45:00|3826.9|3820.9|3824.6|3818.6|3827.6|3821.6|3814.4|3808.4|99
1654674600000|2022-06-08 07:50:00|3824.4|3818.4|3819.1|3813.1|3824.6|3818.6|3815.6|3809.6|118
1654674900000|2022-06-08 07:55:00|3819.4|3813.4|3816.6|3810.6|3831.4|3825.4|3816.4|3810.4|171
1654675200000|2022-06-08 08:00:00|3816.9|3810.9|3822.4|3816.4|3824.1|3818.1|3810.4|3804.4|153
1654675500000|2022-06-08 08:05:00|3822.1|3816.1|3817.1|3811.1|3823.4|3817.4|3814.1|3808.1|84
1654675800000|2022-06-08 08:10:00|3816.9|3810.9|3810.1|3804.1|3816.9|3810.9|3809.9|3803.9|50
1654676100000|2022-06-08 08:15:00|3810.4|3804.4|3807.9|3801.9|3811.6|3805.6|3801.1|3795.1|107
1654676400000|2022-06-08 08:20:00|3808.6|3802.6|3814.9|3808.9|3815.9|3809.9|3806.9|3800.9|44
1654676700000|2022-06-08 08:25:00|3815.1|3809.1|3813.6|3807.6|3815.4|3809.4|3808.9|3802.9|56
1654677000000|2022-06-08 08:30:00|3813.4|3807.4|3802.1|3796.1|3813.4|3807.4|3801.6|3795.6|85
1654677300000|2022-06-08 08:35:00|3803.1|3797.1|3812.1|3806.1|3819.1|3813.1|3801.6|3795.6|117
1654677600000|2022-06-08 08:40:00|3811.9|3805.9|3809.4|3803.4|3811.9|3805.9|3806.1|3800.1|49
1654677900000|2022-06-08 08:45:00|3811.4|3805.4|3810.9|3804.9|3813.4|3807.4|3809.1|3803.1|57
1654678200000|2022-06-08 08:50:00|3811.1|3805.1|3803.9|3797.9|3812.4|3806.4|3803.9|3797.9|46
1654678500000|2022-06-08 08:55:00|3802.9|3796.9|3812.4|3806.4|3813.9|3807.9|3802.4|3796.4|57
1654678800000|2022-06-08 09:00:00|3812.1|3806.1|3804.6|3798.6|3812.1|3806.1|3800.9|3794.9|77
1654679100000|2022-06-08 09:05:00|3804.4|3798.4|3804.1|3798.1|3805.6|3799.6|3797.4|3791.4|52
1654679400000|2022-06-08 09:10:00|3803.9|3797.9|3808.4|3802.4|3808.4|3802.4|3800.9|3794.9|49
1654679700000|2022-06-08 09:15:00|3808.9|3802.9|3807.4|3801.4|3811.1|3805.1|3805.9|3799.9|42
1654680000000|2022-06-08 09:20:00|3808.9|3802.9|3807.9|3801.9|3810.4|3804.4|3807.6|3801.6|31
1654680300000|2022-06-08 09:25:00|3808.4|3802.4|3809.9|3803.9|3811.9|3805.9|3808.4|3802.4|30
1654680600000|2022-06-08 09:30:00|3809.6|3803.6|3811.4|3805.4|3815.9|3809.9|3809.4|3803.4|26
1654680900000|2022-06-08 09:35:00|3811.6|3805.6|3809.4|3803.4|3812.4|3806.4|3809.1|3803.1|25
1654681200000|2022-06-08 09:40:00|3809.9|3803.9|3804.4|3798.4|3809.9|3803.9|3804.1|3798.1|19
1654681500000|2022-06-08 09:45:00|3804.1|3798.1|3800.9|3794.9|3804.1|3798.1|3800.9|3794.9|23
1654681800000|2022-06-08 09:50:00|3799.1|3793.1|3800.4|3794.4|3805.1|3799.1|3798.4|3792.4|28
1654682100000|2022-06-08 09:55:00|3799.6|3793.6|3798.4|3792.4|3800.6|3794.6|3797.6|3791.6|46
1654682400000|2022-06-08 10:00:00|3798.1|3792.1|3799.1|3793.1|3799.4|3793.4|3797.1|3791.1|33
1654682700000|2022-06-08 10:05:00|3801.9|3795.9|3804.4|3798.4|3804.4|3798.4|3801.6|3795.6|17
1654683000000|2022-06-08 10:10:00|3803.9|3797.9|3803.6|3797.6|3809.6|3803.6|3803.6|3797.6|41
1654683300000|2022-06-08 10:15:00|3802.9|3796.9|3800.1|3794.1|3803.9|3797.9|3800.1|3794.1|24
1654683600000|2022-06-08 10:20:00|3800.6|3794.6|3800.1|3794.1|3801.6|3795.6|3799.9|3793.9|14
1654683900000|2022-06-08 10:25:00|3799.9|3793.9|3800.1|3794.1|3801.1|3795.1|3799.6|3793.6|20
1654684200000|2022-06-08 10:30:00|3799.9|3793.9|3798.1|3792.1|3799.9|3793.9|3797.1|3791.1|20
1654684500000|2022-06-08 10:35:00|3798.6|3792.6|3800.1|3794.1|3802.4|3796.4|3797.9|3791.9|37
1654684800000|2022-06-08 10:40:00|3799.6|3793.6|3802.4|3796.4|3805.1|3799.1|3799.6|3793.6|41
1654685100000|2022-06-08 10:45:00|3802.6|3796.6|3802.4|3796.4|3802.6|3796.6|3798.6|3792.6|24
1654685400000|2022-06-08 10:50:00|3802.6|3796.6|3810.9|3804.9|3810.9|3804.9|3802.6|3796.6|44
1654685700000|2022-06-08 10:55:00|3811.1|3805.1|3804.1|3798.1|3812.1|3806.1|3802.6|3796.6|54
1654686000000|2022-06-08 11:00:00|3803.9|3797.9|3795.4|3789.4|3803.9|3797.9|3795.1|3789.1|77
1654686300000|2022-06-08 11:05:00|3795.1|3789.1|3792.6|3786.6|3795.1|3789.1|3791.1|3785.1|64
1654686600000|2022-06-08 11:10:00|3792.1|3786.1|3795.1|3789.1|3795.9|3789.9|3790.4|3784.4|64
1654686900000|2022-06-08 11:15:00|3795.4|3789.4|3796.1|3790.1|3796.9|3790.9|3792.9|3786.9|64
1654687200000|2022-06-08 11:20:00|3795.9|3789.9|3789.4|3783.4|3795.9|3789.9|3789.4|3783.4|53
1654687500000|2022-06-08 11:25:00|3789.1|3783.1|3790.9|3784.9|3796.9|3790.9|3788.9|3782.9|55
1654687800000|2022-06-08 11:30:00|3790.6|3784.6|3793.1|3787.1|3793.4|3787.4|3788.1|3782.1|72
1654688100000|2022-06-08 11:35:00|3793.4|3787.4|3796.9|3790.9|3797.1|3791.1|3791.1|3785.1|74
1654688400000|2022-06-08 11:40:00|3796.1|3790.1|3792.9|3786.9|3796.4|3790.4|3791.9|3785.9|85
1654688700000|2022-06-08 11:45:00|3793.1|3787.1|3790.4|3784.4|3793.6|3787.6|3787.9|3781.9|104
1654689000000|2022-06-08 11:50:00|3790.6|3784.6|3805.9|3799.9|3805.9|3799.9|3786.4|3780.4|99
1654689300000|2022-06-08 11:55:00|3806.4|3800.4|3809.4|3803.4|3811.1|3805.1|3804.9|3798.9|69
1654689600000|2022-06-08 12:00:00|3809.6|3803.6|3818.6|3812.6|3822|3816|3808.6|3802.6|105
1654689900000|2022-06-08 12:05:00|3821.4|3815.4|3817.4|3811.4|3826.4|3820.4|3816.1|3810.1|68
1654690200000|2022-06-08 12:10:00|3817.5|3811.5|3814.1|3808.1|3818.6|3812.6|3812.9|3806.9|60
1654690500000|2022-06-08 12:15:00|3813.9|3807.9|3814.9|3808.9|3816.4|3810.4|3813.4|3807.4|52
1654690800000|2022-06-08 12:20:00|3815.1|3809.1|3809.4|3803.4|3815.1|3809.1|3808.4|3802.4|56
1654691100000|2022-06-08 12:25:00|3809.9|3803.9|3811.1|3805.1|3811.9|3805.9|3808.4|3802.4|41
1654691400000|2022-06-08 12:30:00|3810.6|3804.6|3809.6|3803.6|3811.1|3805.1|3807.1|3801.1|42
1654691700000|2022-06-08 12:35:00|3810.1|3804.1|3813.6|3807.6|3813.6|3807.6|3807.6|3801.6|42
1654692000000|2022-06-08 12:40:00|3813.9|3807.9|3813.1|3807.1|3815.1|3809.1|3811.6|3805.6|66
1654692300000|2022-06-08 12:45:00|3813.4|3807.4|3813.6|3807.6|3815.1|3809.1|3811.6|3805.6|49
1654692600000|2022-06-08 12:50:00|3813.9|3807.9|3811.6|3805.6|3813.9|3807.9|3811.1|3805.1|55
1654692900000|2022-06-08 12:55:00|3811.4|3805.4|3805.4|3799.4|3811.6|3805.6|3803.6|3797.6|103
1654693200000|2022-06-08 13:00:00|3805.1|3799.1|3814.6|3808.6|3817.1|3811.1|3805|3799|229
1654693500000|2022-06-08 13:05:00|3814.4|3808.4|3812.9|3806.9|3814.6|3808.6|3805.6|3799.6|146
1654693800000|2022-06-08 13:10:00|3812.6|3806.6|3809.6|3803.6|3812.6|3806.6|3807.4|3801.4|76
1654694100000|2022-06-08 13:15:00|3809.9|3803.9|3806.6|3800.6|3812.4|3806.4|3806.6|3800.6|109
1654694400000|2022-06-08 13:20:00|3806.9|3800.9|3807.4|3801.4|3808.9|3802.9|3805.4|3799.4|56
1654694700000|2022-06-08 13:25:00|3808.9|3802.9|3814.6|3808.6|3815.4|3809.4|3808.4|3802.4|66
1654695000000|2022-06-08 13:30:00|3816.1|3810.1|3818.1|3812.1|3819.4|3813.4|3812.9|3806.9|92
1654695300000|2022-06-08 13:35:00|3817.9|3811.9|3815.6|3809.6|3821.4|3815.4|3815.4|3809.4|74
1654695600000|2022-06-08 13:40:00|3815.4|3809.4|3819.1|3813.1|3820.6|3814.6|3815.1|3809.1|85
1654695900000|2022-06-08 13:45:00|3821.1|3815.1|3819.4|3813.4|3822.4|3816.4|3818.9|3812.9|90
1654696200000|2022-06-08 13:50:00|3819.6|3813.6|3825.4|3819.4|3826.1|3820.1|3818.6|3812.6|75
1654696500000|2022-06-08 13:55:00|3825.6|3819.6|3819.6|3813.6|3826.4|3820.4|3818.9|3812.9|70
1654696800000|2022-06-08 14:00:00|3819.9|3813.9|3824.4|3818.4|3825.6|3819.6|3819.9|3813.9|117
1654697100000|2022-06-08 14:05:00|3824.1|3818.1|3823.9|3817.9|3829.4|3823.4|3823.4|3817.4|63
1654697400000|2022-06-08 14:10:00|3824.9|3818.9|3826.9|3820.9|3834.1|3828.1|3824.1|3818.1|132
1654697700000|2022-06-08 14:15:00|3827.1|3821.1|3830.6|3824.6|3832.1|3826.1|3826.4|3820.4|90
1654698000000|2022-06-08 14:20:00|3830.4|3824.4|3831.9|3825.9|3837.1|3831.1|3830.1|3824.1|77
1654698300000|2022-06-08 14:25:00|3831.4|3825.4|3835.4|3829.4|3835.6|3829.6|3826.1|3820.1|88
1654698600000|2022-06-08 14:30:00|3835.9|3829.9|3833.6|3827.6|3839.4|3833.4|3833.6|3827.6|63
1654698900000|2022-06-08 14:35:00|3833.4|3827.4|3835.1|3829.1|3836.4|3830.4|3833.1|3827.1|32
1654699200000|2022-06-08 14:40:00|3833.9|3827.9|3832.1|3826.1|3836.1|3830.1|3830.4|3824.4|54
1654699500000|2022-06-08 14:45:00|3832.4|3826.4|3824.1|3818.1|3832.6|3826.6|3823.9|3817.9|56
1654699800000|2022-06-08 14:50:00|3823.9|3817.9|3821.1|3815.1|3829.4|3823.4|3819.1|3813.1|134
1654700100000|2022-06-08 14:55:00|3820.9|3814.9|3825.1|3819.1|3829.1|3823.1|3819.1|3813.1|114
1654700400000|2022-06-08 15:00:00|3824.9|3818.9|3824.1|3818.1|3827.1|3821.1|3823.9|3817.9|89
1654700700000|2022-06-08 15:05:00|3823.9|3817.9|3820.4|3814.4|3826.4|3820.4|3820.4|3814.4|66
1654701000000|2022-06-08 15:10:00|3820.6|3814.6|3821.4|3815.4|3821.9|3815.9|3820.4|3814.4|44
1654701300000|2022-06-08 15:15:00|3821.1|3815.1|3826.4|3820.4|3826.6|3820.6|3820.6|3814.6|66
1654701600000|2022-06-08 15:20:00|3826.1|3820.1|3826.1|3820.1|3828.1|3822.1|3824.9|3818.9|54
1654701900000|2022-06-08 15:25:00|3826.6|3820.6|3825.1|3819.1|3827.4|3821.4|3824.6|3818.6|25
1654702200000|2022-06-08 15:30:00|3825.6|3819.6|3825.9|3819.9|3827.6|3821.6|3825.1|3819.1|57
1654702500000|2022-06-08 15:35:00|3825.6|3819.6|3830.4|3824.4|3830.4|3824.4|3825.4|3819.4|46
1654702800000|2022-06-08 15:40:00|3831.6|3825.6|3821.9|3815.9|3831.9|3825.9|3821.9|3815.9|72
1654703100000|2022-06-08 15:45:00|3822.1|3816.1|3826.8|3820.8|3828.1|3822.1|3821.4|3815.4|62
1654703400000|2022-06-08 15:50:00|3825.6|3819.6|3826.1|3820.1|3826.9|3820.9|3824.6|3818.6|33
1654703700000|2022-06-08 15:55:00|3826.4|3820.4|3821.9|3815.9|3826.4|3820.4|3821.9|3815.9|44
1654704000000|2022-06-08 16:00:00|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3821.4|3815.4|30
1654704300000|2022-06-08 16:05:00|3823.1|3817.1|3821.6|3815.6|3825.9|3819.9|3821.4|3815.4|30
1654704600000|2022-06-08 16:10:00|3821.9|3815.9|3822.6|3816.6|3823.1|3817.1|3821.6|3815.6|20
1654704900000|2022-06-08 16:15:00|3822.4|3816.4|3829.4|3823.4|3829.9|3823.9|3822.4|3816.4|61
1654705200000|2022-06-08 16:20:00|3829.1|3823.1|3829.1|3823.1|3829.9|3823.9|3828.6|3822.6|26
1654705500000|2022-06-08 16:25:00|3828.9|3822.9|3826.1|3820.1|3829.1|3823.1|3824.6|3818.6|72
1654705800000|2022-06-08 16:30:00|3825.9|3819.9|3826.6|3820.6|3826.6|3820.6|3824.9|3818.9|79
1654706100000|2022-06-08 16:35:00|3826.9|3820.9|3822.1|3816.1|3826.9|3820.9|3822.1|3816.1|11
1654706400000|2022-06-08 16:40:00|3821.9|3815.9|3816.8|3810.8|3822.1|3816.1|3814.8|3808.8|18
1654706700000|2022-06-08 16:45:00|3818.3|3812.3|3823.6|3817.6|3825.4|3819.4|3816.6|3810.6|73
1654707000000|2022-06-08 16:50:00|3823.4|3817.4|3820.1|3814.1|3824.4|3818.4|3817.6|3811.6|78
1654707300000|2022-06-08 16:55:00|3820|3814|3819.1|3813.1|3820.5|3814.5|3818.6|3812.6|55
1654732800000|2022-06-09 00:00:00|3817.8|3811.8|3808.5|3802.5|3818.4|3812.4|3808|3802|13
1654733100000|2022-06-09 00:05:00|3808.3|3802.3|3815.8|3809.8|3818|3812|3808.3|3802.3|39
1654733400000|2022-06-09 00:10:00|3814.8|3808.8|3812.1|3806.1|3816.3|3810|3810.4|3804.4|75
1654733700000|2022-06-09 00:15:00|3811.9|3805.9|3810.8|3804.8|3813.3|3807.3|3810|3804|34
1654734000000|2022-06-09 00:20:00|3811|3805|3813|3807|3813|3807|3810.3|3804.3|24
1654734300000|2022-06-09 00:25:00|3814.6|3808.6|3814|3808|3816|3810|3814|3808|59
1654734600000|2022-06-09 00:30:00|3813.8|3807.8|3814.3|3808.3|3815.5|3809.5|3813.5|3807.5|38
1654734900000|2022-06-09 00:35:00|3814|3808|3813.5|3807.5|3814|3808|3813|3807|5
1654735200000|2022-06-09 00:40:00|3814.8|3808.8|3814|3808|3814.8|3808.8|3813.6|3807.6|10
1654735500000|2022-06-09 00:45:00|3813.8|3807.8|3812.8|3806.8|3814|3808|3812.8|3806.8|9
1654735800000|2022-06-09 00:50:00|3812.5|3806.5|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|5
1654736100000|2022-06-09 00:55:00|3813|3807|3812.8|3806.8|3813|3807|3812.5|3806.5|12
1654736400000|2022-06-09 01:00:00|3813|3807|3813.5|3807.5|3816.3|3810.3|3812.5|3806.5|153
1654736700000|2022-06-09 01:05:00|3813.8|3807.8|3811.5|3805.5|3814.8|3808.8|3811.5|3805.5|22
1654737000000|2022-06-09 01:10:00|3812.8|3806.8|3815.3|3809.3|3816|3810|3812.8|3806.8|64
1654737300000|2022-06-09 01:15:00|3815.5|3809.5|3812.5|3806.5|3815.8|3809.8|3812.5|3806.5|47
1654737600000|2022-06-09 01:20:00|3812.3|3806.3|3813.1|3807.1|3814.8|3808.8|3812.3|3806.3|38
1654737900000|2022-06-09 01:25:00|3812.9|3806.9|3811.3|3805.3|3813.5|3807.5|3808.9|3802.9|47
1654738200000|2022-06-09 01:30:00|3812.3|3806.3|3811.3|3805.3|3812.8|3806.8|3810.3|3804.3|45
1654738500000|2022-06-09 01:35:00|3811.5|3805.5|3811|3805|3814|3808|3810.3|3804.3|40
1654738800000|2022-06-09 01:40:00|3811.3|3805.3|3811|3805|3812.8|3806.8|3810.8|3804.8|33
1654739100000|2022-06-09 01:45:00|3810.8|3804.8|3811.3|3805.3|3812.5|3806.5|3810.5|3804.5|40
1654739400000|2022-06-09 01:50:00|3811|3805|3812.3|3806.3|3812.5|3806.5|3810.3|3804.3|29
1654739700000|2022-06-09 01:55:00|3812.8|3806.8|3811.5|3805.5|3812.8|3806.8|3811.3|3805.3|27
1654740000000|2022-06-09 02:00:00|3811.8|3805.8|3811.3|3805.3|3812.3|3806.3|3810.8|3804.8|48
1654740300000|2022-06-09 02:05:00|3811|3805|3810.5|3804.5|3811.5|3805.5|3810.5|3804.5|15
1654740600000|2022-06-09 02:10:00|3811.3|3805.3|3810.5|3804.5|3812|3806|3809.5|3803.5|28
1654740900000|2022-06-09 02:15:00|3811.5|3805.5|3810.5|3804.5|3812.3|3806.3|3810.5|3804.5|12
1654741200000|2022-06-09 02:20:00|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654741500000|2022-06-09 02:25:00|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810|3804|3
1654741800000|2022-06-09 02:30:00|3810|3804|3809.8|3803.8|3811.5|3805.5|3806.8|3800.8|159
1654742100000|2022-06-09 02:35:00|3808.5|3802.5|3810|3804|3811|3805|3808.5|3802.5|44
1654742400000|2022-06-09 02:40:00|3809.8|3803.8|3810|3804|3810.5|3804.5|3808.3|3802.3|39
1654742700000|2022-06-09 02:45:00|3809.8|3803.8|3812.8|3806.8|3812.8|3806.8|3808|3802|56
1654743000000|2022-06-09 02:50:00|3813|3807|3812|3806|3814.3|3808.3|3810.8|3804.8|21
1654743300000|2022-06-09 02:55:00|3811.8|3805.8|3816.5|3810.5|3816.8|3810.8|3811.8|3805.8|16
1654743600000|2022-06-09 03:00:00|3816.3|3810.3|3818|3812|3818|3812|3816.3|3810.3|17
1654744200000|2022-06-09 03:10:00|3817.8|3811.8|3811.8|3805.8|3817.8|3811.8|3811.8|3805.8|33
1654744500000|2022-06-09 03:15:00|3812|3806|3811.5|3805.5|3813.3|3807.3|3810.3|3804.3|61
1654744800000|2022-06-09 03:20:00|3811|3805|3813.5|3807.5|3814.3|3808.3|3810.3|3804.3|27
1654745100000|2022-06-09 03:25:00|3813.8|3807.8|3813|3807|3814.3|3808.3|3812.3|3806.3|32
1654745400000|2022-06-09 03:30:00|3813.5|3807.5|3812.8|3806.8|3815.5|3809.5|3811.8|3805.8|29
1654745700000|2022-06-09 03:35:00|3813|3807|3815.8|3809.8|3815.8|3809.8|3812.8|3806.8|46
1654746000000|2022-06-09 03:40:00|3815.5|3809.5|3816.3|3810.3|3816.3|3810.3|3813.8|3807.8|29
1654746300000|2022-06-09 03:45:00|3816|3810|3818.3|3812.3|3818.5|3812.5|3815.8|3809.8|21
1654746600000|2022-06-09 03:50:00|3818|3812|3816.8|3810.8|3819.8|3813.8|3816.8|3810.8|70
1654746900000|2022-06-09 03:55:00|3817|3811|3818.5|3812.5|3819|3813|3817|3811|44
1654747200000|2022-06-09 04:00:00|3818.8|3812.8|3818.3|3812.3|3819.3|3813.3|3817.5|3811.5|45
1654747500000|2022-06-09 04:05:00|3819.3|3813.3|3816.8|3810.8|3819.8|3813.8|3816.8|3810.8|29
1654747800000|2022-06-09 04:10:00|3817|3811|3817.3|3811.3|3818.8|3812.8|3817|3811|31
1654748100000|2022-06-09 04:15:00|3816.8|3810.8|3817.8|3811.8|3818.8|3812.8|3816.8|3810.8|23
1654748400000|2022-06-09 04:20:00|3818|3812|3819.8|3813.8|3819.8|3813.8|3818|3812|35
1654748700000|2022-06-09 04:25:00|3819.5|3813.5|3817|3811|3819.8|3813.8|3817|3811|23
1654749000000|2022-06-09 04:30:00|3816.8|3810.8|3817.5|3811.5|3817.8|3811.8|3816.8|3810.8|13
1654749300000|2022-06-09 04:35:00|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3815.8|3809.8|13
1654749600000|2022-06-09 04:40:00|3816.5|3810.5|3816|3810|3817.3|3811.3|3816|3810|18
1654749900000|2022-06-09 04:45:00|3816.8|3810.8|3816.5|3810.5|3816.8|3810.8|3816.3|3810.3|8
1654750200000|2022-06-09 04:50:00|3816.8|3810.8|3816.5|3810.5|3817.3|3811.3|3816.5|3810.5|21
1654750500000|2022-06-09 04:55:00|3816.3|3810.3|3816.3|3810.3|3816.8|3810.8|3816|3810|23
1654750800000|2022-06-09 05:00:00|3816|3810|3815|3809|3816.3|3810.3|3815|3809|6
1654751100000|2022-06-09 05:05:00|3816|3810|3817.3|3811.3|3818.8|3812.8|3816|3810|22
1654751400000|2022-06-09 05:10:00|3817.5|3811.5|3814|3808|3818.3|3812.3|3814|3808|40
1654751700000|2022-06-09 05:15:00|3813.3|3807.3|3812.5|3806.5|3814|3808|3811.8|3805.8|21
1654752000000|2022-06-09 05:20:00|3812.8|3806.8|3810|3804|3812.8|3806.8|3810|3804|10
1654752300000|2022-06-09 05:25:00|3809.3|3803.3|3810|3804|3810|3804|3809.3|3803.3|2
1654752600000|2022-06-09 05:30:00|3809.8|3803.8|3807.8|3801.8|3809.8|3803.8|3806|3800|113
1654752900000|2022-06-09 05:35:00|3808|3802|3817.8|3811.8|3817.8|3811.8|3807.3|3801.3|57
1654753200000|2022-06-09 05:40:00|3818|3812|3817.5|3811.5|3819.5|3813.5|3814.8|3808.8|88
1654753500000|2022-06-09 05:45:00|3817.3|3811.3|3814|3808|3819.8|3813.8|3813.3|3807.3|134
1654753800000|2022-06-09 05:50:00|3814.3|3808.3|3811.5|3805.5|3815.8|3809.8|3811|3805|121
1654754100000|2022-06-09 05:55:00|3811|3805|3820|3814|3822.3|3816.3|3811|3805|66
1654754400000|2022-06-09 06:00:00|3820.3|3814.3|3820|3814|3821.5|3815.5|3818.8|3812.8|61
1654754700000|2022-06-09 06:05:00|3819.8|3813.8|3821|3815|3821.3|3815.3|3819.3|3813.3|51
1654755000000|2022-06-09 06:10:00|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819|3813|13
1654755300000|2022-06-09 06:15:00|3819.5|3813.5|3819.8|3813.8|3821|3815|3819.5|3813.5|16
1654755600000|2022-06-09 06:20:00|3819.5|3813.5|3819.3|3813.3|3819.8|3813.8|3818.8|3812.8|10
1654755900000|2022-06-09 06:25:00|3819|3813|3819|3813|3819|3813|3818.8|3812.8|3
1654756200000|2022-06-09 06:30:00|3818.8|3812.8|3816.3|3810.3|3818.8|3812.8|3810.5|3804.5|82
1654756500000|2022-06-09 06:35:00|3816.5|3810.5|3812.5|3806.5|3816.5|3810.5|3812.5|3806.5|81
1654756800000|2022-06-09 06:40:00|3812.8|3806.8|3810|3804|3813.8|3807.8|3807.5|3801.5|62
1654757100000|2022-06-09 06:45:00|3810.3|3804.3|3812.3|3806.3|3812.5|3806.5|3807.5|3801.5|98
1654757400000|2022-06-09 06:50:00|3812.5|3806.5|3817.3|3811.3|3818.3|3812.3|3812.3|3806.3|60
1654757700000|2022-06-09 06:55:00|3817.5|3811.5|3810.4|3804.4|3818.9|3812.9|3810.4|3804.4|44
1654758000000|2022-06-09 07:00:00|3811.1|3805.1|3801.6|3795.6|3811.1|3805.1|3797.9|3791.9|105
1654758300000|2022-06-09 07:05:00|3801.1|3795.1|3814.6|3808.6|3815.5|3809.5|3798.8|3792.8|106
1654758600000|2022-06-09 07:10:00|3814.9|3808.9|3799.6|3793.6|3816.4|3810.4|3794.8|3788.8|102
1654758900000|2022-06-09 07:15:00|3799.4|3793.4|3779.5|3773.5|3799.4|3793.4|3764.5|3758.5|162
1654759200000|2022-06-09 07:20:00|3779.3|3773.3|3785.4|3779.4|3790.9|3784.9|3777.3|3771.3|83
1654759500000|2022-06-09 07:25:00|3785.1|3779.1|3785.4|3779.4|3788.6|3782.6|3784.4|3778.4|39
1654759800000|2022-06-09 07:30:00|3785.6|3779.6|3790.9|3784.9|3790.9|3784.9|3784.1|3778.1|76
1654760100000|2022-06-09 07:35:00|3791.4|3785.4|3781.8|3775.8|3791.4|3785.4|3781.3|3775.3|73
1654760400000|2022-06-09 07:40:00|3781.6|3775.6|3780.4|3774.4|3783.4|3777.4|3773.4|3767.4|113
1654760700000|2022-06-09 07:45:00|3780.1|3774.1|3778.9|3772.9|3782.1|3776.1|3774.9|3768.9|105
1654761000000|2022-06-09 07:50:00|3779.1|3773.1|3780.4|3774.4|3782.6|3776.6|3779.1|3773.1|57
1654761300000|2022-06-09 07:55:00|3779.9|3773.9|3776.6|3770.6|3780.4|3774.4|3775.1|3769.1|101
1654761600000|2022-06-09 08:00:00|3776.9|3770.9|3777.6|3771.6|3779.1|3773.1|3774.1|3768.1|107
1654761900000|2022-06-09 08:05:00|3777.4|3771.4|3775.4|3769.4|3777.6|3771.6|3775.1|3769.1|96
1654762200000|2022-06-09 08:10:00|3775.6|3769.6|3778.4|3772.4|3780.1|3774.1|3775.6|3769.6|56
1654762500000|2022-06-09 08:15:00|3778.6|3772.6|3775.9|3769.9|3779.1|3773.1|3774.6|3768.6|37
1654762800000|2022-06-09 08:20:00|3776.1|3770.1|3779.6|3773.6|3779.9|3773.9|3775.1|3769.1|64
1654763100000|2022-06-09 08:25:00|3779.9|3773.9|3775.1|3769.1|3779.9|3773.9|3775.1|3769.1|40
1654763400000|2022-06-09 08:30:00|3774.9|3768.9|3775.1|3769.1|3776.4|3770.4|3774.6|3768.6|19
1654763700000|2022-06-09 08:35:00|3774.6|3768.6|3775.4|3769.4|3776.4|3770.4|3773.9|3767.9|26
1654764000000|2022-06-09 08:40:00|3775.6|3769.6|3774.9|3768.9|3775.9|3769.9|3774.6|3768.6|33
1654764300000|2022-06-09 08:45:00|3775.1|3769.1|3776.1|3770.1|3776.1|3770.1|3774.4|3768.4|23
1654764600000|2022-06-09 08:50:00|3776.4|3770.4|3775.6|3769.6|3778.1|3772.1|3774.6|3768.6|28
1654764900000|2022-06-09 08:55:00|3775.1|3769.1|3775.6|3769.6|3780.4|3774.4|3774.4|3768.4|57
1654765200000|2022-06-09 09:00:00|3775.9|3769.9|3775.4|3769.4|3776.9|3770.9|3774.9|3768.9|16
1654765500000|2022-06-09 09:05:00|3775.6|3769.6|3779.9|3773.9|3781.9|3775.9|3775.6|3769.6|36
1654765800000|2022-06-09 09:10:00|3780.1|3774.1|3784.9|3778.9|3785.9|3779.9|3780.1|3774.1|39
1654766100000|2022-06-09 09:15:00|3785.1|3779.1|3789.1|3783.1|3790.6|3784.6|3785.1|3779.1|40
1654766400000|2022-06-09 09:20:00|3790.9|3784.9|3791.9|3785.9|3792.4|3786.4|3790.4|3784.4|28
1654766700000|2022-06-09 09:25:00|3792.1|3786.1|3791.4|3785.4|3795.9|3789.9|3790.4|3784.4|54
1654767000000|2022-06-09 09:30:00|3791.6|3785.6|3788.6|3782.6|3794.6|3788.6|3788.4|3782.4|45
1654767300000|2022-06-09 09:35:00|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3786.1|3780.1|21
1654767600000|2022-06-09 09:40:00|3787.4|3781.4|3787.1|3781.1|3789.9|3783.9|3786.6|3780.6|37
1654767900000|2022-06-09 09:45:00|3786.6|3780.6|3789.6|3783.6|3791.1|3785.1|3783.4|3777.4|50
1654768200000|2022-06-09 09:50:00|3789.4|3783.4|3788.9|3782.9|3790.4|3784.4|3788.9|3782.9|22
1654768500000|2022-06-09 09:55:00|3788.6|3782.6|3789.6|3783.6|3789.6|3783.6|3781.6|3775.6|82
1654768800000|2022-06-09 10:00:00|3789.9|3783.9|3784.9|3778.9|3789.9|3783.9|3784.1|3778.1|66
1654769100000|2022-06-09 10:05:00|3785.1|3779.1|3786.9|3780.9|3786.9|3780.9|3784.6|3778.6|27
1654769400000|2022-06-09 10:10:00|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3784.4|3778.4|36
1654769700000|2022-06-09 10:15:00|3785.9|3779.9|3784.6|3778.6|3789.9|3783.9|3784.6|3778.6|80
1654770000000|2022-06-09 10:20:00|3784.4|3778.4|3785.4|3779.4|3787.1|3781.1|3783.9|3777.9|28
1654770300000|2022-06-09 10:25:00|3785.6|3779.6|3783.9|3777.9|3789.6|3783.6|3783.9|3777.9|64
1654770600000|2022-06-09 10:30:00|3783.6|3777.6|3780.6|3774.6|3783.9|3777.9|3779.6|3773.6|55
1654770900000|2022-06-09 10:35:00|3780.9|3774.9|3782.4|3776.4|3783.9|3777.9|3780.9|3774.9|44
1654771200000|2022-06-09 10:40:00|3782.1|3776.1|3781.4|3775.4|3783.6|3777.6|3779.6|3773.6|67
1654771500000|2022-06-09 10:45:00|3781.6|3775.6|3782.1|3776.1|3782.4|3776.4|3779.1|3773.1|58
1654771800000|2022-06-09 10:50:00|3781.9|3775.9|3785.1|3779.1|3785.6|3779.6|3781.9|3775.9|22
1654772100000|2022-06-09 10:55:00|3784.9|3778.9|3785.6|3779.6|3786.6|3780.6|3781.9|3775.9|68
1654772400000|2022-06-09 11:00:00|3786.6|3780.6|3786.1|3780.1|3787.4|3781.4|3785.9|3779.9|25
1654772700000|2022-06-09 11:05:00|3785.4|3779.4|3789.6|3783.6|3790.4|3784.4|3783.9|3777.9|43
1654773000000|2022-06-09 11:10:00|3789.4|3783.4|3789.9|3783.9|3791.1|3785.1|3788.9|3782.9|29
1654773300000|2022-06-09 11:15:00|3789.6|3783.6|3785.4|3779.4|3789.9|3783.9|3785.4|3779.4|26
1654773600000|2022-06-09 11:20:00|3785.9|3779.9|3785.1|3779.1|3789.9|3783.9|3784.1|3778.1|58
1654773900000|2022-06-09 11:25:00|3785.9|3779.9|3776.1|3770.1|3785.9|3779.9|3775.1|3769.1|77
1654774200000|2022-06-09 11:30:00|3775.9|3769.9|3781.9|3775.9|3783.4|3777.4|3774.6|3768.6|62
1654774500000|2022-06-09 11:35:00|3782.1|3776.1|3780.6|3774.6|3785.1|3779.1|3780.6|3774.6|61
1654774800000|2022-06-09 11:40:00|3780.4|3774.4|3778.4|3772.4|3780.6|3774.6|3774.9|3768.9|64
1654775100000|2022-06-09 11:45:00|3778.6|3772.6|3775.1|3769.1|3778.9|3772.9|3774.4|3768.4|61
1654775400000|2022-06-09 11:50:00|3775.6|3769.6|3775.9|3769.9|3778.1|3772.1|3774.6|3768.6|67
1654775700000|2022-06-09 11:55:00|3775.6|3769.6|3774.1|3768.1|3776.9|3770.9|3773.4|3767.4|40
1654776000000|2022-06-09 12:00:00|3773.9|3767.9|3774.9|3768.9|3777.1|3771.1|3773.4|3767.4|68
1654776300000|2022-06-09 12:05:00|3774.4|3768.4|3774.9|3768.9|3776.4|3770.4|3773.6|3767.6|36
1654776600000|2022-06-09 12:10:00|3774.6|3768.6|3773.9|3767.9|3776.4|3770.4|3773.6|3767.6|55
1654776900000|2022-06-09 12:15:00|3774.1|3768.1|3775.9|3769.9|3779.4|3773.4|3773.6|3767.6|58
1654777200000|2022-06-09 12:20:00|3775.6|3769.6|3775.9|3769.9|3776.9|3770.9|3773.9|3767.9|70
1654777500000|2022-06-09 12:25:00|3776.1|3770.1|3776.1|3770.1|3780.9|3774.9|3774.6|3768.6|87
1654777800000|2022-06-09 12:30:00|3775.6|3769.6|3778.6|3772.6|3781.1|3775.1|3775.1|3769.1|37
1654778100000|2022-06-09 12:35:00|3778.4|3772.4|3783.9|3777.9|3783.9|3777.9|3776.1|3770.1|38
1654778400000|2022-06-09 12:40:00|3784.1|3778.1|3780.6|3774.6|3785.4|3779.4|3779.6|3773.6|62
1654778700000|2022-06-09 12:45:00|3780.9|3774.9|3773.1|3767.1|3782.1|3776.1|3772.6|3766.6|52
1654779000000|2022-06-09 12:50:00|3773.4|3767.4|3771.9|3765.9|3774.1|3768.1|3771.6|3765.6|44
1654779300000|2022-06-09 12:55:00|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3763.9|3757.9|130
1654779600000|2022-06-09 13:00:00|3770.4|3764.4|3764.6|3758.6|3775.1|3769.1|3764.6|3758.6|189
1654779900000|2022-06-09 13:05:00|3764.4|3758.4|3770.6|3764.6|3771.4|3765.4|3764.1|3758.1|236
1654780200000|2022-06-09 13:10:00|3770.1|3764.1|3764.9|3758.9|3770.6|3764.6|3764.9|3758.9|142
1654780500000|2022-06-09 13:15:00|3764.6|3758.6|3776.9|3770.9|3779.4|3773.4|3764.4|3758.4|106
1654780800000|2022-06-09 13:20:00|3776.6|3770.6|3766.4|3760.4|3776.6|3770.6|3765.9|3759.9|107
1654781100000|2022-06-09 13:25:00|3766.1|3760.1|3763.9|3757.9|3766.1|3760.1|3763.9|3757.9|13
1654781400000|2022-06-09 13:30:00|3764.6|3758.6|3765.3|3759.3|3769.1|3763.1|3763.6|3757.6|135
1654781700000|2022-06-09 13:35:00|3766.5|3760.5|3761.6|3755.6|3766.9|3760.9|3761.4|3755.4|193
1654782000000|2022-06-09 13:40:00|3761.4|3755.4|3756.9|3750.9|3761.9|3755.9|3755.6|3749.6|93
1654782300000|2022-06-09 13:45:00|3757.1|3751.1|3761.4|3755.4|3762.1|3756.1|3754.4|3748.4|126
1654782600000|2022-06-09 13:50:00|3762.4|3756.4|3762.1|3756.1|3767.6|3761.6|3761.4|3755.4|78
1654782900000|2022-06-09 13:55:00|3762.9|3756.9|3765.1|3759.1|3765.1|3759.1|3761.9|3755.9|56
1654783200000|2022-06-09 14:00:00|3764.9|3758.9|3762.1|3756.1|3766.1|3760.1|3760.6|3754.6|65
1654783500000|2022-06-09 14:05:00|3761.9|3755.9|3756.6|3750.6|3762.1|3756.1|3756.6|3750.6|49
1654783800000|2022-06-09 14:10:00|3756.4|3750.4|3755.1|3749.1|3759.4|3753.4|3754.4|3748.4|81
1654784100000|2022-06-09 14:15:00|3755.6|3749.6|3754.6|3748.6|3757.4|3751.4|3753.6|3747.6|81
1654784400000|2022-06-09 14:20:00|3754.4|3748.4|3759.1|3753.1|3760.1|3754.1|3753.6|3747.6|90
1654784700000|2022-06-09 14:25:00|3758.6|3752.6|3759.9|3753.9|3766.3|3760.3|3758.1|3752.1|91
1654785000000|2022-06-09 14:30:00|3759.6|3753.6|3760.4|3754.4|3761.4|3755.4|3756.9|3750.9|73
1654785300000|2022-06-09 14:35:00|3760.1|3754.1|3764.9|3758.9|3765.1|3759.1|3759.1|3753.1|75
1654785600000|2022-06-09 14:40:00|3764.6|3758.6|3756.9|3750.9|3764.6|3758.6|3756.9|3750.9|42
1654785900000|2022-06-09 14:45:00|3756.6|3750.6|3753.6|3747.6|3758.4|3752.4|3750.4|3744.4|138
1654786200000|2022-06-09 14:50:00|3753.4|3747.4|3748.9|3742.9|3755.1|3749.1|3746.4|3740.4|142
1654786500000|2022-06-09 14:55:00|3749.1|3743.1|3767.8|3761.8|3770.6|3764.6|3749.1|3743.1|174
1654786800000|2022-06-09 15:00:00|3767.3|3761.3|3759.9|3753.9|3767.6|3761.6|3758.1|3752.1|74
1654787100000|2022-06-09 15:05:00|3761.1|3755.1|3754.1|3748.1|3762.4|3756.4|3753.1|3747.1|57
1654787400000|2022-06-09 15:10:00|3755.1|3749.1|3758.6|3752.6|3760.9|3754.9|3755.1|3749.1|54
1654787700000|2022-06-09 15:15:00|3758.4|3752.4|3755.4|3749.4|3758.6|3752.6|3753.4|3747.4|75
1654788000000|2022-06-09 15:20:00|3754.6|3748.6|3760.1|3754.1|3761.1|3755.1|3753.4|3747.4|81
1654788300000|2022-06-09 15:25:00|3759.4|3753.4|3762.6|3756.6|3765.8|3759.8|3759.4|3753.4|78
1654788600000|2022-06-09 15:30:00|3762.9|3756.9|3760.4|3754.4|3763.6|3757.6|3757.9|3751.9|55
1654788900000|2022-06-09 15:35:00|3760.6|3754.6|3771.6|3765.6|3772.4|3766.4|3760.6|3754.6|63
1654789200000|2022-06-09 15:40:00|3771.1|3765.1|3772.1|3766.1|3774.1|3768.1|3765.6|3759.6|68
1654789500000|2022-06-09 15:45:00|3771.9|3765.9|3769.4|3763.4|3772.9|3766.9|3769.1|3763.1|64
1654789800000|2022-06-09 15:50:00|3769.1|3763.1|3771.6|3765.6|3772.6|3766.6|3767.1|3761.1|61
1654790100000|2022-06-09 15:55:00|3771.9|3765.9|3771.1|3765.1|3772.6|3766.6|3770.6|3764.6|62
1654790400000|2022-06-09 16:00:00|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3767.4|3761.4|48
1654790700000|2022-06-09 16:05:00|3770.1|3764.1|3765.4|3759.4|3770.6|3764.6|3764.5|3758.5|51
1654791000000|2022-06-09 16:10:00|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3764.1|3758.1|15
1654791300000|2022-06-09 16:15:00|3765.6|3759.6|3764.1|3758.1|3765.6|3759.6|3761.6|3755.6|42
1654791600000|2022-06-09 16:20:00|3764.4|3758.4|3763.9|3757.9|3765.6|3759.6|3763.6|3757.6|54
1654791900000|2022-06-09 16:25:00|3763.6|3757.6|3763.6|3757.6|3763.9|3757.9|3762.9|3756.9|42
1654792200000|2022-06-09 16:30:00|3763.4|3757.4|3763.1|3757.1|3764.1|3758.1|3762.4|3756.4|26
1654792500000|2022-06-09 16:35:00|3762.9|3756.9|3763.9|3757.9|3764.6|3758.6|3762.9|3756.9|25
1654792800000|2022-06-09 16:40:00|3764.1|3758.1|3761.9|3755.9|3764.1|3758.1|3761.1|3755.1|29
1654793100000|2022-06-09 16:45:00|3762.6|3756.6|3763.9|3757.9|3766.6|3760.6|3762.1|3756.1|52
1654793400000|2022-06-09 16:50:00|3764.4|3758.4|3766.9|3760.9|3768.6|3762.6|3763.6|3757.6|72
1654793700000|2022-06-09 16:55:00|3766.4|3760.4|3770.5|3764.5|3770.5|3764.5|3765.3|3759.3|90
1654819200000|2022-06-10 00:00:00|3768.8|3762.8|3768.5|3762.5|3771.1|3765.1|3768.5|3762.5|13
1654819500000|2022-06-10 00:05:00|3768.1|3762.1|3767|3761|3768.1|3762.1|3766.8|3760.8|17
1654819800000|2022-06-10 00:10:00|3766.8|3760.8|3764|3758|3767|3761|3762.3|3756.3|32
1654820100000|2022-06-10 00:15:00|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763|3757|4
1654820400000|2022-06-10 00:20:00|3763|3757|3764|3758|3765.8|3759.8|3762.5|3756.5|14
1654820700000|2022-06-10 00:25:00|3763.8|3757.8|3765.3|3759.3|3765.3|3759.3|3763.5|3757.5|11
1654821000000|2022-06-10 00:30:00|3765.5|3759.5|3767|3761|3767|3761|3765.5|3759.5|4
1654821300000|2022-06-10 00:35:00|3766.8|3760.8|3765.3|3759.3|3766.8|3760.8|3764.8|3758.8|4
1654821600000|2022-06-10 00:40:00|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|4
1654821900000|2022-06-10 00:45:00|3765.5|3759.5|3767|3761|3767.8|3761.8|3765.5|3759.5|8
1654822200000|2022-06-10 00:50:00|3766.8|3760.8|3766.8|3760.8|3767.8|3761.8|3766.3|3760.3|6
1654822500000|2022-06-10 00:55:00|3767|3761|3771.3|3765.3|3771.5|3765.5|3767|3761|19
1654822800000|2022-06-10 01:00:00|3771|3765|3762.1|3756.1|3771.3|3765.3|3761.5|3755.5|279
1654823100000|2022-06-10 01:05:00|3762.6|3756.6|3759.3|3753.3|3764.6|3758.6|3757.8|3751.8|120
1654823400000|2022-06-10 01:10:00|3759|3753|3755.3|3749.3|3761|3755|3755.3|3749.3|40
1654823700000|2022-06-10 01:15:00|3755|3749|3751.8|3745.8|3755.5|3749.5|3750.8|3744.8|49
1654824000000|2022-06-10 01:20:00|3751.3|3745.3|3749.3|3743.3|3751.8|3745.8|3749|3743|94
1654824300000|2022-06-10 01:25:00|3749.8|3743.8|3753.8|3747.8|3753.8|3747.8|3749.5|3743.5|59
1654824600000|2022-06-10 01:30:00|3753.5|3747.5|3758.5|3752.5|3759|3753|3753|3747|65
1654824900000|2022-06-10 01:35:00|3758.3|3752.3|3761.3|3755.3|3761.3|3755.3|3757.3|3751.3|48
1654825200000|2022-06-10 01:40:00|3761|3755|3763.3|3757.3|3765.3|3759.3|3760|3754|37
1654825500000|2022-06-10 01:45:00|3763.5|3757.5|3766|3760|3768.3|3762.3|3762.8|3756.8|74
1654825800000|2022-06-10 01:50:00|3766.3|3760.3|3766.8|3760.8|3767|3761|3765|3759|44
1654826100000|2022-06-10 01:55:00|3766.5|3760.5|3762.8|3756.8|3769|3763|3762.8|3756.8|65
1654826400000|2022-06-10 02:00:00|3763.3|3757.3|3764|3758|3769.3|3763.3|3762.3|3756.3|122
1654826700000|2022-06-10 02:05:00|3764.3|3758.3|3763|3757|3764.3|3758.3|3762.8|3756.8|17
1654827000000|2022-06-10 02:10:00|3762.8|3756.8|3760.5|3754.5|3763.3|3757.3|3758.3|3752.3|73
1654827300000|2022-06-10 02:15:00|3760.3|3754.3|3762.5|3756.5|3764.5|3758.5|3758.3|3752.3|45
1654827600000|2022-06-10 02:20:00|3762.3|3756.3|3761.9|3755.9|3763.4|3757.4|3759.1|3753.1|86
1654827900000|2022-06-10 02:25:00|3762.1|3756.1|3763.8|3757.8|3764.8|3758.8|3761.9|3755.9|125
1654828200000|2022-06-10 02:30:00|3764|3758|3768.8|3762.8|3770.3|3764.3|3763.8|3757.8|155
1654828500000|2022-06-10 02:35:00|3769.5|3763.5|3765.5|3759.5|3770|3764|3765.5|3759.5|134
1654828800000|2022-06-10 02:40:00|3766.5|3760.5|3766.5|3760.5|3768.8|3762.8|3765|3759|102
1654829100000|2022-06-10 02:45:00|3767|3761|3766.8|3760.8|3768.3|3762.3|3764.8|3758.8|100
1654829400000|2022-06-10 02:50:00|3766.3|3760.3|3772|3766|3772.3|3766.3|3764.8|3758.8|90
1654829700000|2022-06-10 02:55:00|3771.5|3765.5|3771.5|3765.5|3772.3|3766.3|3768.3|3762.3|88
1654830000000|2022-06-10 03:00:00|3772|3766|3771.8|3765.8|3775.5|3769.5|3768.5|3762.5|63
1654830300000|2022-06-10 03:05:00|3771.5|3765.5|3769|3763|3771.8|3765.8|3765.8|3759.8|46
1654830600000|2022-06-10 03:10:00|3768.8|3762.8|3770|3764|3770|3764|3767.3|3761.3|41
1654830900000|2022-06-10 03:15:00|3771|3765|3769.3|3763.3|3773.8|3767.8|3768|3762|44
1654831200000|2022-06-10 03:20:00|3770.5|3764.5|3767|3761|3772.3|3766.3|3766.5|3760.5|63
1654831500000|2022-06-10 03:25:00|3767.3|3761.3|3768.8|3762.8|3769.3|3763.3|3765.5|3759.5|80
1654831800000|2022-06-10 03:30:00|3768.3|3762.3|3767.3|3761.3|3768.5|3762.5|3766|3760|23
1654832100000|2022-06-10 03:35:00|3767|3761|3767.5|3761.5|3768|3762|3765.5|3759.5|20
1654832400000|2022-06-10 03:40:00|3767.3|3761.3|3763.8|3757.8|3767.3|3761.3|3763|3757|16
1654832700000|2022-06-10 03:45:00|3764|3758|3762.5|3756.5|3764|3758|3761.8|3755.8|32
1654833000000|2022-06-10 03:50:00|3762.3|3756.3|3762.3|3756.3|3762.8|3756.8|3762|3756|26
1654833300000|2022-06-10 03:55:00|3762.5|3756.5|3762.3|3756.3|3762.8|3756.8|3761.8|3755.8|38
1654833600000|2022-06-10 04:00:00|3762|3756|3762.3|3756.3|3762.8|3756.8|3761.5|3755.5|25
1654833900000|2022-06-10 04:05:00|3762.5|3756.5|3761.8|3755.8|3762.8|3756.8|3761.8|3755.8|21
1654834200000|2022-06-10 04:10:00|3761.3|3755.3|3761|3755|3762.9|3756.9|3758.5|3752.5|59
1654834500000|2022-06-10 04:15:00|3760.5|3754.5|3761.8|3755.8|3762.3|3756.3|3757|3751|83
1654834800000|2022-06-10 04:20:00|3762.5|3756.5|3762.5|3756.5|3762.8|3756.8|3758.5|3752.5|55
1654835100000|2022-06-10 04:25:00|3762.8|3756.8|3760.5|3754.5|3764.8|3758.8|3760.5|3754.5|74
1654835400000|2022-06-10 04:30:00|3758.5|3752.5|3759.3|3753.3|3761|3755|3757.3|3751.3|54
1654835700000|2022-06-10 04:35:00|3759|3753|3757.8|3751.8|3759.5|3753.5|3756.3|3750.3|64
1654836000000|2022-06-10 04:40:00|3757.5|3751.5|3759.3|3753.3|3759.3|3753.3|3756.8|3750.8|16
1654836300000|2022-06-10 04:45:00|3759|3753|3756|3750|3759|3753|3755.8|3749.8|38
1654836600000|2022-06-10 04:50:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|7
1654836900000|2022-06-10 04:55:00|3755.3|3749.3|3754.5|3748.5|3755.8|3749.8|3754.3|3748.3|20
1654837200000|2022-06-10 05:00:00|3754.8|3748.8|3752.8|3746.8|3754.8|3748.8|3751.8|3745.8|275
1654837500000|2022-06-10 05:05:00|3752.5|3746.5|3750.8|3744.8|3752.8|3746.8|3750.5|3744.5|327
1654837800000|2022-06-10 05:10:00|3750.5|3744.5|3751.8|3745.8|3752.3|3746.3|3750.5|3744.5|31
1654838100000|2022-06-10 05:15:00|3752|3746|3755.5|3749.5|3757.3|3751.3|3752|3746|29
1654838400000|2022-06-10 05:20:00|3755.3|3749.3|3763.8|3757.8|3764.3|3758.3|3755.3|3749.3|35
1654838700000|2022-06-10 05:25:00|3764|3758|3767|3761|3767.8|3761.8|3762.6|3756.6|38
1654839000000|2022-06-10 05:30:00|3767.3|3761.3|3766.3|3760.3|3770.5|3764.5|3765.3|3759.3|177
1654839300000|2022-06-10 05:35:00|3766.5|3760.5|3763.8|3757.8|3767.5|3761.5|3762|3756|151
1654839600000|2022-06-10 05:40:00|3763.5|3757.5|3767.5|3761.5|3767.8|3761.8|3762.5|3756.5|103
1654839900000|2022-06-10 05:45:00|3767.8|3761.8|3767|3761|3769|3763|3762.5|3756.5|138
1654840200000|2022-06-10 05:50:00|3767.8|3761.8|3770|3764|3771.5|3765.5|3767.5|3761.5|131
1654840500000|2022-06-10 05:55:00|3770.3|3764.3|3771.8|3765.8|3775.5|3769.5|3769.3|3763.3|63
1654840800000|2022-06-10 06:00:00|3771|3765|3769.8|3763.8|3771.5|3765.5|3769.3|3763.3|42
1654841100000|2022-06-10 06:05:00|3769|3763|3762|3756|3769|3763|3761|3755|40
1654841400000|2022-06-10 06:10:00|3761.8|3755.8|3752.5|3746.5|3761.8|3755.8|3750.3|3744.3|61
1654841700000|2022-06-10 06:15:00|3752.8|3746.8|3753|3747|3755.8|3749.8|3751.8|3745.8|72
1654842000000|2022-06-10 06:20:00|3752.8|3746.8|3749.3|3743.3|3753|3747|3746.5|3740.5|63
1654842300000|2022-06-10 06:25:00|3749|3743|3751|3745|3754|3748|3748.8|3742.8|77
1654842600000|2022-06-10 06:30:00|3750.3|3744.3|3752.8|3746.8|3754.8|3748.8|3749.8|3743.8|88
1654842900000|2022-06-10 06:35:00|3752.5|3746.5|3763.5|3757.5|3764.3|3758.3|3751.5|3745.5|70
1654843200000|2022-06-10 06:40:00|3763.8|3757.8|3763|3757|3765.5|3759.5|3761.8|3755.8|50
1654843500000|2022-06-10 06:45:00|3762.8|3756.8|3764.3|3758.3|3768.3|3762.3|3761.5|3755.5|38
1654843800000|2022-06-10 06:50:00|3764|3758|3768.3|3762.3|3770.5|3764.5|3764|3758|93
1654844100000|2022-06-10 06:55:00|3768|3762|3749.6|3743.6|3768|3762|3749.6|3743.6|92
1654844400000|2022-06-10 07:00:00|3748.8|3742.8|3754.1|3748.1|3755.4|3749.4|3745.9|3739.9|102
1654844700000|2022-06-10 07:05:00|3754.4|3748.4|3759.9|3753.9|3765.6|3759.6|3754.1|3748.1|79
1654845000000|2022-06-10 07:10:00|3759.6|3753.6|3760.9|3754.9|3761.6|3755.6|3754.1|3748.1|45
1654845300000|2022-06-10 07:15:00|3759.9|3753.9|3761.9|3755.9|3764.1|3758.1|3759.1|3753.1|70
1654845600000|2022-06-10 07:20:00|3761.1|3755.1|3761.1|3755.1|3761.9|3755.9|3754.6|3748.6|52
1654845900000|2022-06-10 07:25:00|3760.9|3754.9|3755.1|3749.1|3761.1|3755.1|3755.1|3749.1|55
1654846200000|2022-06-10 07:30:00|3754.6|3748.6|3753.6|3747.6|3754.6|3748.6|3749.6|3743.6|43
1654846500000|2022-06-10 07:35:00|3753.9|3747.9|3757.6|3751.6|3758.9|3752.9|3753.9|3747.9|24
1654846800000|2022-06-10 07:40:00|3757.4|3751.4|3750.1|3744.1|3757.6|3751.6|3750.1|3744.1|43
1654847100000|2022-06-10 07:45:00|3749.9|3743.9|3751.6|3745.6|3752.6|3746.6|3749.6|3743.6|50
1654847400000|2022-06-10 07:50:00|3752.1|3746.1|3752.4|3746.4|3754.1|3748.1|3749.6|3743.6|52
1654847700000|2022-06-10 07:55:00|3752.6|3746.6|3750.1|3744.1|3754.9|3748.9|3749.9|3743.9|28
1654848000000|2022-06-10 08:00:00|3750.4|3744.4|3763.9|3757.9|3763.9|3757.9|3749.6|3743.6|99
1654848300000|2022-06-10 08:05:00|3764.1|3758.1|3759.9|3753.9|3764.1|3758.1|3755.6|3749.6|65
1654848600000|2022-06-10 08:10:00|3760.1|3754.1|3754.6|3748.6|3762.9|3756.9|3754.6|3748.6|57
1654848900000|2022-06-10 08:15:00|3754.4|3748.4|3758.9|3752.9|3759.6|3753.6|3753.6|3747.6|47
1654849200000|2022-06-10 08:20:00|3759.1|3753.1|3763.1|3757.1|3763.1|3757.1|3758.6|3752.6|19
1654849500000|2022-06-10 08:25:00|3762.9|3756.9|3766.1|3760.1|3766.9|3760.9|3762.6|3756.6|20
1654849800000|2022-06-10 08:30:00|3765.9|3759.9|3759.1|3753.1|3766.4|3760.4|3759.1|3753.1|40
1654850100000|2022-06-10 08:35:00|3758.9|3752.9|3765.1|3759.1|3765.1|3759.1|3758.6|3752.6|44
1654850400000|2022-06-10 08:40:00|3764.9|3758.9|3764.4|3758.4|3765.9|3759.9|3762.1|3756.1|31
1654850700000|2022-06-10 08:45:00|3764.1|3758.1|3762.6|3756.6|3764.1|3758.1|3761.6|3755.6|31
1654851000000|2022-06-10 08:50:00|3762.9|3756.9|3760.6|3754.6|3763.1|3757.1|3760.6|3754.6|35
1654851300000|2022-06-10 08:55:00|3760.9|3754.9|3758.9|3752.9|3761.1|3755.1|3758.9|3752.9|11
1654851600000|2022-06-10 09:00:00|3759.1|3753.1|3758.9|3752.9|3760.9|3754.9|3757.9|3751.9|43
1654851900000|2022-06-10 09:05:00|3758.6|3752.6|3756.4|3750.4|3760.4|3754.4|3753.6|3747.6|48
1654852200000|2022-06-10 09:10:00|3756.1|3750.1|3759.9|3753.9|3759.9|3753.9|3755.9|3749.9|39
1654852500000|2022-06-10 09:15:00|3760.1|3754.1|3758.1|3752.1|3760.1|3754.1|3757.6|3751.6|18
1654852800000|2022-06-10 09:20:00|3757.9|3751.9|3756.4|3750.4|3757.9|3751.9|3755.6|3749.6|27
1654853100000|2022-06-10 09:25:00|3756.1|3750.1|3756.9|3750.9|3757.9|3751.9|3754.9|3748.9|28
1654853400000|2022-06-10 09:30:00|3756.1|3750.1|3753.9|3747.9|3758.4|3752.4|3753.9|3747.9|37
1654853700000|2022-06-10 09:35:00|3753.6|3747.6|3756.9|3750.9|3756.9|3750.9|3753.1|3747.1|40
1654854000000|2022-06-10 09:40:00|3756.6|3750.6|3758.6|3752.6|3759.4|3753.4|3756.4|3750.4|82
1654854300000|2022-06-10 09:45:00|3758.9|3752.9|3759.6|3753.6|3762.9|3756.9|3758.9|3752.9|69
1654854600000|2022-06-10 09:50:00|3759.1|3753.1|3762.4|3756.4|3762.4|3756.4|3756.4|3750.4|51
1654854900000|2022-06-10 09:55:00|3762.6|3756.6|3767.6|3761.6|3768.6|3762.6|3762.6|3756.6|42
1654855200000|2022-06-10 10:00:00|3767.9|3761.9|3761.1|3755.1|3768.6|3762.6|3761.1|3755.1|30
1654855500000|2022-06-10 10:05:00|3760.9|3754.9|3762.6|3756.6|3764.6|3758.6|3760.6|3754.6|59
1654855800000|2022-06-10 10:10:00|3762.4|3756.4|3764.6|3758.6|3766.1|3760.1|3760.9|3754.9|83
1654856100000|2022-06-10 10:15:00|3764.9|3758.9|3761.9|3755.9|3764.9|3758.9|3761.4|3755.4|42
1654856400000|2022-06-10 10:20:00|3762.4|3756.4|3764.9|3758.9|3767.1|3761.1|3762.1|3756.1|70
1654856700000|2022-06-10 10:25:00|3765.1|3759.1|3761.4|3755.4|3765.1|3759.1|3761.4|3755.4|26
1654857000000|2022-06-10 10:30:00|3761.1|3755.1|3763.1|3757.1|3764.1|3758.1|3760.6|3754.6|37
1654857300000|2022-06-10 10:35:00|3763.6|3757.6|3762.6|3756.6|3764.4|3758.4|3762.6|3756.6|19
1654857600000|2022-06-10 10:40:00|3762.9|3756.9|3761.4|3755.4|3763.9|3757.9|3760.9|3754.9|27
1654857900000|2022-06-10 10:45:00|3761.1|3755.1|3757.4|3751.4|3761.1|3755.1|3756.9|3750.9|33
1654858200000|2022-06-10 10:50:00|3757.6|3751.6|3764.1|3758.1|3767.4|3761.4|3757.6|3751.6|40
1654858500000|2022-06-10 10:55:00|3763.9|3757.9|3764.6|3758.6|3765.1|3759.1|3763.1|3757.1|31
1654858800000|2022-06-10 11:00:00|3764.9|3758.9|3761.6|3755.6|3766.1|3760.1|3757.9|3751.9|80
1654859100000|2022-06-10 11:05:00|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3759.6|3753.6|29
1654859400000|2022-06-10 11:10:00|3760.6|3754.6|3758.9|3752.9|3764.1|3758.1|3758.4|3752.4|34
1654859700000|2022-06-10 11:15:00|3758.6|3752.6|3757.6|3751.6|3758.9|3752.9|3756.6|3750.6|44
1654860000000|2022-06-10 11:20:00|3757.9|3751.9|3751.6|3745.6|3757.9|3751.9|3751.4|3745.4|30
1654860300000|2022-06-10 11:25:00|3752.5|3746.5|3754.6|3748.6|3756|3750|3752.5|3746.5|30
1654860600000|2022-06-10 11:30:00|3755.6|3749.6|3758.6|3752.6|3759.1|3753.1|3754.4|3748.4|36
1654860900000|2022-06-10 11:35:00|3758.4|3752.4|3750.1|3744.1|3758.4|3752.4|3748.6|3742.6|67
1654861200000|2022-06-10 11:40:00|3749.9|3743.9|3748|3742|3752.4|3746.4|3744.8|3738.8|112
1654861500000|2022-06-10 11:45:00|3747.8|3741.8|3741.1|3735.1|3749.1|3743.1|3739|3733|107
1654861800000|2022-06-10 11:50:00|3740.6|3734.6|3742.4|3736.4|3746.4|3740.4|3737.6|3731.6|99
1654862100000|2022-06-10 11:55:00|3742.1|3736.1|3744.9|3738.9|3746.1|3740.1|3741.1|3735.1|65
1654862400000|2022-06-10 12:00:00|3744.6|3738.6|3744.4|3738.4|3745.4|3739.4|3741.1|3735.1|103
1654862700000|2022-06-10 12:05:00|3744.9|3738.9|3745.6|3739.6|3748.9|3742.9|3744.9|3738.9|34
1654863000000|2022-06-10 12:10:00|3746.1|3740.1|3743.1|3737.1|3746.4|3740.4|3743.1|3737.1|38
1654863300000|2022-06-10 12:15:00|3743.4|3737.4|3741.6|3735.6|3744.9|3738.9|3741.1|3735.1|59
1654863600000|2022-06-10 12:20:00|3741.9|3735.9|3746.9|3740.9|3746.9|3740.9|3741.9|3735.9|39
1654863900000|2022-06-10 12:25:00|3747.1|3741.1|3749.6|3743.6|3752.1|3746.1|3747.1|3741.1|40
1654864200000|2022-06-10 12:30:00|3749.9|3743.9|3739.6|3733.6|3749.9|3743.9|3736.6|3730.6|216
1654864500000|2022-06-10 12:35:00|3739.4|3733.4|3745.4|3739.4|3745.9|3739.9|3737.9|3731.9|228
1654864800000|2022-06-10 12:40:00|3745.6|3739.6|3749.4|3743.4|3749.9|3743.9|3743.4|3737.4|159
1654865100000|2022-06-10 12:45:00|3749.1|3743.1|3749.1|3743.1|3752.1|3746.1|3744.6|3738.6|122
1654865400000|2022-06-10 12:50:00|3747.1|3741.1|3739.6|3733.6|3747.1|3741.1|3737.9|3731.9|119
1654865700000|2022-06-10 12:55:00|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3733.9|3727.9|77
1654866000000|2022-06-10 13:00:00|3740.4|3734.4|3744.6|3738.6|3746.9|3740.9|3740.4|3734.4|123
1654866300000|2022-06-10 13:05:00|3744.4|3738.4|3737.1|3731.1|3744.6|3738.6|3737.1|3731.1|167
1654866600000|2022-06-10 13:10:00|3737.4|3731.4|3726.1|3720.1|3738.6|3732.6|3725.9|3719.9|139
1654866900000|2022-06-10 13:15:00|3725.9|3719.9|3719.6|3713.6|3726.4|3720.4|3719.6|3713.6|94
1654867200000|2022-06-10 13:20:00|3719.9|3713.9|3718.1|3712.1|3723.6|3717.6|3717.4|3711.4|216
1654867500000|2022-06-10 13:25:00|3718.4|3712.4|3720.6|3714.6|3721.4|3715.4|3716.9|3710.9|176
1654867800000|2022-06-10 13:30:00|3720.1|3714.1|3718.6|3712.6|3723.3|3717.3|3716.6|3710.6|246
1654868100000|2022-06-10 13:35:00|3718.1|3712.1|3715.6|3709.6|3720.4|3714.4|3715.6|3709.6|126
1654868400000|2022-06-10 13:40:00|3715.4|3709.4|3719.9|3713.9|3721.1|3715.1|3708.9|3702.9|174
1654868700000|2022-06-10 13:45:00|3719.6|3713.6|3713.6|3707.6|3722.4|3716.4|3711.6|3705.6|108
1654869000000|2022-06-10 13:50:00|3712.4|3706.4|3721.4|3715.4|3721.6|3715.6|3711.1|3705.1|120
1654869300000|2022-06-10 13:55:00|3720.4|3714.4|3729.4|3723.4|3730.1|3724.1|3718.4|3712.4|99
1654869600000|2022-06-10 14:00:00|3726.6|3720.6|3724.1|3718.1|3730.4|3724.4|3721.4|3715.4|105
1654869900000|2022-06-10 14:05:00|3724.4|3718.4|3712.1|3706.1|3725.1|3719.1|3709.4|3703.4|147
1654870200000|2022-06-10 14:10:00|3713.1|3707.1|3706.6|3700.6|3714.4|3708.4|3704.4|3698.4|91
1654870500000|2022-06-10 14:15:00|3706.4|3700.4|3702.9|3696.9|3708.9|3702.9|3695.8|3689.8|203
1654870800000|2022-06-10 14:20:00|3702.4|3696.4|3700.4|3694.4|3706.4|3700.4|3697.4|3691.4|144
1654871100000|2022-06-10 14:25:00|3700.1|3694.1|3707.6|3701.6|3709.6|3703.6|3699.4|3693.4|84
1654871400000|2022-06-10 14:30:00|3707.4|3701.4|3699.1|3693.1|3708.4|3702.4|3696.1|3690.1|112
1654871700000|2022-06-10 14:35:00|3695.3|3689.3|3694.9|3688.9|3699.4|3693.4|3691.6|3685.6|176
1654872000000|2022-06-10 14:40:00|3694.6|3688.6|3692.9|3686.9|3697.1|3691.1|3690.1|3684.1|93
1654872300000|2022-06-10 14:45:00|3692.6|3686.6|3694.6|3688.6|3696.1|3690.1|3691.9|3685.9|112
1654872600000|2022-06-10 14:50:00|3696.4|3690.4|3697.9|3691.9|3705.9|3699.9|3696.4|3690.4|122
1654872900000|2022-06-10 14:55:00|3697.6|3691.6|3698.9|3692.9|3699.9|3693.9|3691.9|3685.9|82
1654873200000|2022-06-10 15:00:00|3699.1|3693.1|3698.4|3692.4|3701.1|3695.1|3697.9|3691.9|48
1654873500000|2022-06-10 15:05:00|3697.6|3691.6|3692.1|3686.1|3698.4|3692.4|3691.9|3685.9|63
1654873800000|2022-06-10 15:10:00|3691.9|3685.9|3690.9|3684.9|3694.9|3688.9|3690.4|3684.4|60
1654874100000|2022-06-10 15:15:00|3691.4|3685.4|3694.4|3688.4|3694.6|3688.6|3691.4|3685.4|62
1654874400000|2022-06-10 15:20:00|3694.1|3688.1|3696.1|3690.1|3698.1|3692.1|3690.9|3684.9|81
1654874700000|2022-06-10 15:25:00|3695.9|3689.9|3694.9|3688.9|3696.6|3690.6|3691.4|3685.4|85
1654875000000|2022-06-10 15:30:00|3695.1|3689.1|3692.6|3686.6|3696.6|3690.6|3691.4|3685.4|84
1654875300000|2022-06-10 15:35:00|3692.1|3686.1|3690.9|3684.9|3692.1|3686.1|3690.4|3684.4|28
1654875600000|2022-06-10 15:40:00|3690.6|3684.6|3690.9|3684.9|3692.1|3686.1|3689.9|3683.9|38
1654875900000|2022-06-10 15:45:00|3691.1|3685.1|3697.6|3691.6|3697.9|3691.9|3691.1|3685.1|33
1654876200000|2022-06-10 15:50:00|3697.1|3691.1|3698.4|3692.4|3698.4|3692.4|3696.1|3690.1|54
1654876500000|2022-06-10 15:55:00|3698.1|3692.1|3704.9|3698.9|3705.4|3699.4|3697.9|3691.9|84
1654876800000|2022-06-10 16:00:00|3705.4|3699.4|3706.6|3700.6|3707|3701|3700.6|3694.6|62
1654877100000|2022-06-10 16:05:00|3706.9|3700.9|3702.9|3696.9|3707.6|3701.6|3702.9|3696.9|33
1654877400000|2022-06-10 16:10:00|3702.6|3696.6|3703.1|3697.1|3704.1|3698.1|3701.4|3695.4|88
1654877700000|2022-06-10 16:15:00|3703.6|3697.6|3701.6|3695.6|3703.6|3697.6|3699.6|3693.6|61
1654878000000|2022-06-10 16:20:00|3701.9|3695.9|3697.1|3691.1|3701.9|3695.9|3696.9|3690.9|16
1654878600000|2022-06-10 16:30:00|3697.4|3691.4|3698.1|3692.1|3699.6|3693.6|3697.4|3691.4|22
1654878900000|2022-06-10 16:35:00|3697.9|3691.9|3696.4|3690.4|3698.6|3692.6|3696.4|3690.4|20
1654879200000|2022-06-10 16:40:00|3697.1|3691.1|3697.1|3691.1|3697.6|3691.6|3696.4|3690.4|27
1654879500000|2022-06-10 16:45:00|3697.4|3691.4|3695.9|3689.9|3697.4|3691.4|3695.1|3689.1|36
1654879800000|2022-06-10 16:50:00|3695.6|3689.6|3697.1|3691.1|3698.9|3692.9|3695.6|3689.6|54
1654880100000|2022-06-10 16:55:00|3696.9|3690.9|3702.9|3696.9|3704.3|3698.3|3696|3690|51
1655078400000|2022-06-13 00:00:00|3708.3|3689.5|3699.3|3693.3|3708.3|3697.1|3693.6|3687.6|19
1655078700000|2022-06-13 00:05:00|3699.4|3693.4|3704.5|3698.5|3705.8|3699.8|3699.4|3693.4|33
1655079000000|2022-06-13 00:10:00|3704.8|3698.8|3709.1|3703.1|3709.4|3703.4|3703.5|3697.5|21
1655079300000|2022-06-13 00:15:00|3708.9|3702.9|3716.8|3710.8|3717.1|3711.1|3705.9|3699.9|41
1655079600000|2022-06-13 00:20:00|3717.3|3711.3|3721.8|3715.8|3722|3716|3717.3|3711.3|26
1655079900000|2022-06-13 00:25:00|3722|3716|3718.5|3712.5|3722|3716|3717.3|3711.3|19
1655080200000|2022-06-13 00:30:00|3718.8|3712.8|3718.3|3712.3|3718.8|3712.8|3714.1|3708.1|28
1655080500000|2022-06-13 00:35:00|3719.8|3713.8|3716.8|3710.8|3721.3|3715.3|3715.5|3709.5|57
1655080800000|2022-06-13 00:40:00|3717|3711|3714.3|3708.3|3717.5|3711.5|3714.3|3708.3|21
1655081100000|2022-06-13 00:45:00|3714.5|3708.5|3715.3|3709.3|3716.3|3710.3|3714.5|3708.5|15
1655081400000|2022-06-13 00:50:00|3715.5|3709.5|3718.5|3712.5|3718.5|3712.5|3714.8|3708.8|40
1655081700000|2022-06-13 00:55:00|3718.3|3712.3|3705.8|3699.8|3718.3|3712.3|3704.8|3698.8|57
1655082000000|2022-06-13 01:00:00|3705.5|3699.5|3710|3704|3713.1|3707.1|3700.3|3694.3|218
1655082300000|2022-06-13 01:05:00|3709.8|3703.8|3706.8|3700.8|3711.5|3705.5|3705.6|3699.6|119
1655082600000|2022-06-13 01:10:00|3706|3700|3691.5|3685.5|3707.8|3701.8|3691|3685|151
1655082900000|2022-06-13 01:15:00|3690.5|3684.5|3688.8|3682.8|3693.3|3687.3|3686.5|3680.5|278
1655083200000|2022-06-13 01:20:00|3689|3683|3695|3689|3696.5|3690.5|3688.8|3682.8|244
1655083500000|2022-06-13 01:25:00|3695.5|3689.5|3696.5|3690.5|3697.8|3691.8|3693.5|3687.5|172
1655083800000|2022-06-13 01:30:00|3696.8|3690.8|3699.3|3693.3|3700.5|3694.5|3696.5|3690.5|129
1655084100000|2022-06-13 01:35:00|3699.5|3693.5|3698.3|3692.3|3699.5|3693.5|3696.3|3690.3|138
1655084400000|2022-06-13 01:40:00|3698.5|3692.5|3698|3692|3699.5|3693.5|3697|3691|92
1655084700000|2022-06-13 01:45:00|3699.5|3693.5|3695.3|3689.3|3700|3694|3693.3|3687.3|100
1655085000000|2022-06-13 01:50:00|3695|3689|3692.3|3686.3|3695.3|3689.3|3691|3685|125
1655085300000|2022-06-13 01:55:00|3692.5|3686.5|3690.5|3684.5|3693.5|3687.5|3690.5|3684.5|46
1655085600000|2022-06-13 02:00:00|3690.3|3684.3|3687|3681|3690.5|3684.5|3685.3|3679.3|78
1655085900000|2022-06-13 02:05:00|3687.9|3681.9|3686.3|3680.3|3687.9|3681.9|3686.3|3680.3|67
1655086200000|2022-06-13 02:10:00|3685.8|3679.8|3685|3679|3686.8|3680.8|3683.3|3677.3|47
1655086500000|2022-06-13 02:15:00|3684.5|3678.5|3684.3|3678.3|3685.5|3679.5|3683.3|3677.3|24
1655086800000|2022-06-13 02:20:00|3684|3678|3688|3682|3688|3682|3683.3|3677.3|22
1655087100000|2022-06-13 02:25:00|3686.8|3680.8|3685.8|3679.8|3687.8|3681.8|3685.8|3679.8|24
1655087400000|2022-06-13 02:30:00|3686|3680|3685.5|3679.5|3687.8|3681.8|3685.3|3679.3|41
1655087700000|2022-06-13 02:35:00|3685.3|3679.3|3686.5|3680.5|3687|3681|3684|3678|31
1655088000000|2022-06-13 02:40:00|3686.3|3680.3|3685.8|3679.8|3686.8|3680.8|3684.3|3678.3|48
1655088300000|2022-06-13 02:45:00|3686|3680|3685.5|3679.5|3687.3|3681.3|3684.8|3678.8|16
1655088600000|2022-06-13 02:50:00|3685.8|3679.8|3685.5|3679.5|3687|3681|3685.5|3679.5|53
1655088900000|2022-06-13 02:55:00|3685.3|3679.3|3687|3681|3687.3|3681.3|3685.3|3679.3|27
1655089200000|2022-06-13 03:00:00|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3685|3679|26
1655089500000|2022-06-13 03:05:00|3686.8|3680.8|3686.3|3680.3|3688|3682|3685.9|3679.9|39
1655089800000|2022-06-13 03:10:00|3686.5|3680.5|3684.8|3678.8|3687.3|3681.3|3684.8|3678.8|23
1655090100000|2022-06-13 03:15:00|3684.5|3678.5|3684.3|3678.3|3685.8|3679.8|3683.3|3677.3|28
1655090400000|2022-06-13 03:20:00|3684.5|3678.5|3686.3|3680.3|3686.8|3680.8|3684.5|3678.5|160
1655090700000|2022-06-13 03:25:00|3686.5|3680.5|3689|3683|3690.3|3684.3|3686.3|3680.3|38
1655091000000|2022-06-13 03:30:00|3690.3|3684.3|3693|3687|3693.3|3687.3|3689.3|3683.3|30
1655091300000|2022-06-13 03:35:00|3692.8|3686.8|3690.8|3684.8|3694.8|3688.8|3690.5|3684.5|25
1655091600000|2022-06-13 03:40:00|3690.5|3684.5|3692.3|3686.3|3692.3|3686.3|3689.5|3683.5|32
1655091900000|2022-06-13 03:45:00|3692.5|3686.5|3688.5|3682.5|3695.3|3689.3|3688.5|3682.5|38
1655092200000|2022-06-13 03:50:00|3688.3|3682.3|3686.5|3680.5|3688.3|3682.3|3686.3|3680.3|6
1655092500000|2022-06-13 03:55:00|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|3
1655092800000|2022-06-13 04:00:00|3685.5|3679.5|3685.5|3679.5|3686.5|3680.5|3685.3|3679.3|7
1655093400000|2022-06-13 04:10:00|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685|3679|4
1655093700000|2022-06-13 04:15:00|3685.8|3679.8|3685.3|3679.3|3685.8|3679.8|3685.3|3679.3|3
1655094000000|2022-06-13 04:20:00|3685|3679|3683.3|3677.3|3685|3679|3683.3|3677.3|5
1655094300000|2022-06-13 04:25:00|3682.8|3676.8|3681.8|3675.8|3682.8|3676.8|3681.8|3675.8|4
1655094600000|2022-06-13 04:30:00|3682|3676|3677.8|3671.8|3682|3676|3677.5|3671.5|39
1655094900000|2022-06-13 04:35:00|3678|3672|3677.8|3671.8|3678.8|3672.8|3677.8|3671.8|28
1655095200000|2022-06-13 04:40:00|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3673.5|3667.5|37
1655095500000|2022-06-13 04:45:00|3678|3672|3678.5|3672.5|3678.8|3672.8|3676.8|3670.8|20
1655095800000|2022-06-13 04:50:00|3678.3|3672.3|3677.5|3671.5|3678.3|3672.3|3677.3|3671.3|18
1655096100000|2022-06-13 04:55:00|3677.8|3671.8|3680|3674|3680.3|3674.3|3677.8|3671.8|16
1655096400000|2022-06-13 05:00:00|3679.8|3673.8|3679|3673|3679.8|3673.8|3676.5|3670.5|23
1655096700000|2022-06-13 05:05:00|3678.8|3672.8|3677.3|3671.3|3678.8|3672.8|3675|3669|57
1655097000000|2022-06-13 05:10:00|3677|3671|3680|3674|3680|3674|3677|3671|14
1655097300000|2022-06-13 05:15:00|3680.3|3674.3|3682.5|3676.5|3683.5|3677.5|3680.3|3674.3|17
1655097600000|2022-06-13 05:20:00|3682.3|3676.3|3679.3|3673.3|3682.3|3676.3|3677.5|3671.5|17
1655097900000|2022-06-13 05:25:00|3679|3673|3678.8|3672.8|3683|3677|3678.8|3672.8|30
1655098200000|2022-06-13 05:30:00|3678.5|3672.5|3676.8|3670.8|3679.8|3673.8|3672.8|3666.8|167
1655098500000|2022-06-13 05:35:00|3676.5|3670.5|3674.3|3668.3|3677.3|3671.3|3674.3|3668.3|112
1655098800000|2022-06-13 05:40:00|3674.5|3668.5|3672|3666|3675.5|3669.5|3671.8|3665.8|25
1655099100000|2022-06-13 05:45:00|3671.8|3665.8|3662.3|3656.3|3671.8|3665.8|3659.8|3653.8|85
1655099400000|2022-06-13 05:50:00|3662|3656|3667.8|3661.8|3668.5|3662.5|3661|3655|92
1655099700000|2022-06-13 05:55:00|3668.5|3662.5|3674|3668|3674|3668|3666.3|3660.3|106
1655100000000|2022-06-13 06:00:00|3673.5|3667.5|3667.5|3661.5|3674.8|3668.8|3667.3|3661.3|50
1655100300000|2022-06-13 06:05:00|3667.8|3661.8|3659|3653|3668|3662|3658.5|3652.5|64
1655100600000|2022-06-13 06:10:00|3659.3|3653.3|3658.8|3652.8|3661|3655|3657.5|3651.5|36
1655100900000|2022-06-13 06:15:00|3658.5|3652.5|3647.5|3641.5|3658.5|3652.5|3644.1|3633.5|79
1655101200000|2022-06-13 06:20:00|3647.3|3641.3|3649.8|3643.8|3652.5|3646.5|3643.8|3637.8|75
1655101500000|2022-06-13 06:25:00|3650|3644|3651.3|3645.3|3654.3|3648.3|3650|3644|66
1655101800000|2022-06-13 06:30:00|3650.3|3644.3|3635.3|3629.3|3650.3|3644.3|3633.8|3627.8|114
1655102100000|2022-06-13 06:35:00|3635.5|3629.5|3639|3633|3650|3644|3635.4|3629.4|203
1655102400000|2022-06-13 06:40:00|3639.5|3633.5|3648.3|3642.3|3654.8|3648.8|3636|3630|148
1655102700000|2022-06-13 06:45:00|3649.3|3643.3|3646|3640|3653|3647|3645.8|3639.8|46
1655103000000|2022-06-13 06:50:00|3646.3|3640.3|3647|3641|3649|3643|3644|3638|33
1655103300000|2022-06-13 06:55:00|3647.1|3641.1|3637.4|3631.4|3647.1|3641.1|3634.1|3628.1|82
1655103600000|2022-06-13 07:00:00|3637.8|3631.8|3634.4|3628.4|3642.5|3636.5|3633.4|3627.4|75
1655103900000|2022-06-13 07:05:00|3634.1|3628.1|3635.6|3629.6|3640.4|3634.4|3634.1|3628.1|37
1655104200000|2022-06-13 07:10:00|3634.9|3628.9|3635.4|3629.4|3636.6|3630.6|3633.1|3627.1|27
1655104500000|2022-06-13 07:15:00|3635.6|3629.6|3627.1|3621.1|3636.4|3630.4|3627.1|3621.1|52
1655104800000|2022-06-13 07:20:00|3626.1|3620.1|3621.4|3615.4|3627.6|3621.6|3620.9|3614.9|54
1655105100000|2022-06-13 07:25:00|3621.1|3615.1|3611.3|3605.3|3621.1|3615.1|3611.3|3605.3|90
1655105400000|2022-06-13 07:30:00|3611.1|3605.1|3611.9|3605.9|3613.6|3607.6|3608.4|3602.4|83
1655105700000|2022-06-13 07:35:00|3612.6|3606.6|3606.1|3600.1|3614.6|3608.6|3604.6|3598.6|94
1655106000000|2022-06-13 07:40:00|3605.9|3599.9|3607.1|3601.1|3614.4|3608.4|3605.6|3599.6|68
1655106300000|2022-06-13 07:45:00|3606.9|3600.9|3608.4|3602.4|3609.1|3603.1|3604.6|3598.6|56
1655106600000|2022-06-13 07:50:00|3608.1|3602.1|3606.4|3600.4|3609.9|3603.9|3605.4|3599.4|61
1655106900000|2022-06-13 07:55:00|3606.1|3600.1|3605.4|3599.4|3606.6|3600.6|3605.1|3599.1|21
1655107200000|2022-06-13 08:00:00|3605.6|3599.6|3603.9|3597.9|3606.9|3600.9|3603.6|3597.6|34
1655107500000|2022-06-13 08:05:00|3604.1|3598.1|3615.1|3609.1|3615.1|3609.1|3604.1|3598.1|44
1655107800000|2022-06-13 08:10:00|3615.4|3609.4|3611.1|3605.1|3615.9|3609.9|3610.9|3604.9|40
1655108100000|2022-06-13 08:15:00|3610.9|3604.9|3606.1|3600.1|3612.9|3606.9|3605.9|3599.9|83
1655108400000|2022-06-13 08:20:00|3606.4|3600.4|3604.4|3598.4|3608.1|3602.1|3603.4|3597.4|44
1655108700000|2022-06-13 08:25:00|3604.1|3598.1|3607.4|3601.4|3608.4|3602.4|3603.6|3597.6|36
1655109000000|2022-06-13 08:30:00|3607.1|3601.1|3605.6|3599.6|3608.9|3602.9|3604.4|3598.4|36
1655109300000|2022-06-13 08:35:00|3605.9|3599.9|3596.1|3590.1|3606.6|3600.6|3593.9|3587.9|50
1655109600000|2022-06-13 08:40:00|3596.4|3590.4|3599.6|3593.6|3599.6|3593.6|3593.9|3587.9|84
1655109900000|2022-06-13 08:45:00|3599.4|3593.4|3607.4|3601.4|3607.4|3601.4|3599.4|3593.4|83
1655110200000|2022-06-13 08:50:00|3607.6|3601.6|3605.1|3599.1|3609.9|3603.9|3602.9|3596.9|51
1655110500000|2022-06-13 08:55:00|3605.4|3599.4|3603.1|3597.1|3607.1|3601.1|3603.1|3597.1|29
1655110800000|2022-06-13 09:00:00|3602.9|3596.9|3605.1|3599.1|3608.4|3602.4|3599.4|3593.4|71
1655111100000|2022-06-13 09:05:00|3604.9|3598.9|3604.6|3598.6|3605.1|3599.1|3599.4|3593.4|75
1655111400000|2022-06-13 09:10:00|3604.9|3598.9|3606.4|3600.4|3607.6|3601.6|3604.9|3598.9|41
1655111700000|2022-06-13 09:15:00|3606.1|3600.1|3607.6|3601.6|3607.6|3601.6|3603.9|3597.9|55
1655112000000|2022-06-13 09:20:00|3607.9|3601.9|3590.9|3584.9|3614.1|3608.1|3590.9|3584.9|68
1655112300000|2022-06-13 09:25:00|3591.1|3585.1|3590.4|3584.4|3595.3|3589.3|3590.1|3584.1|25
1655112600000|2022-06-13 09:30:00|3590.1|3584.1|3591.6|3585.6|3593.6|3587.6|3589.6|3583.6|29
1655112900000|2022-06-13 09:35:00|3591.9|3585.9|3591.9|3585.9|3594.6|3588.6|3590.1|3584.1|29
1655113200000|2022-06-13 09:40:00|3590.6|3584.6|3585.9|3579.9|3590.6|3584.6|3585.6|3579.6|24
1655113500000|2022-06-13 09:45:00|3585.6|3579.6|3584.9|3578.9|3589.4|3583.4|3584.9|3578.9|48
1655113800000|2022-06-13 09:50:00|3585.1|3579.1|3582.4|3576.4|3585.9|3579.9|3581.6|3575.6|27
1655114100000|2022-06-13 09:55:00|3582.1|3576.1|3586.4|3580.4|3587.1|3581.1|3579.6|3573.6|70
1655114400000|2022-06-13 10:00:00|3586.6|3580.6|3582.1|3576.1|3587.6|3581.6|3581.9|3575.9|54
1655114700000|2022-06-13 10:05:00|3582.4|3576.4|3586.1|3580.1|3586.1|3580.1|3580.1|3574.1|62
1655115000000|2022-06-13 10:10:00|3587.1|3581.1|3586.9|3580.9|3589.4|3583.4|3586.1|3580.1|38
1655115300000|2022-06-13 10:15:00|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3583.4|3577.4|25
1655115600000|2022-06-13 10:20:00|3585.9|3579.9|3575.1|3569.1|3586.4|3580.4|3575.1|3569.1|63
1655115900000|2022-06-13 10:25:00|3574.6|3568.6|3575.4|3569.4|3576.1|3570.1|3573.6|3567.6|97
1655116200000|2022-06-13 10:30:00|3575.1|3569.1|3575.9|3569.9|3576.9|3570.9|3574.9|3568.9|43
1655116500000|2022-06-13 10:35:00|3575.4|3569.4|3578.1|3572.1|3578.1|3572.1|3574.9|3568.9|64
1655116800000|2022-06-13 10:40:00|3578.4|3572.4|3581.9|3575.9|3582.6|3576.6|3577.1|3571.1|40
1655117100000|2022-06-13 10:45:00|3582.1|3576.1|3583.4|3577.4|3587.6|3581.6|3581.1|3575.1|65
1655117400000|2022-06-13 10:50:00|3583.1|3577.1|3582.9|3576.9|3585.4|3579.4|3582.1|3576.1|36
1655117700000|2022-06-13 10:55:00|3583.1|3577.1|3585.4|3579.4|3585.6|3579.6|3583.1|3577.1|25
1655118000000|2022-06-13 11:00:00|3585.6|3579.6|3587.9|3581.9|3588.6|3582.6|3585.6|3579.6|48
1655118300000|2022-06-13 11:05:00|3587.6|3581.6|3580.1|3574.1|3587.6|3581.6|3580.1|3574.1|43
1655118600000|2022-06-13 11:10:00|3579.9|3573.9|3578.6|3572.6|3580.9|3574.9|3577.4|3571.4|43
1655118900000|2022-06-13 11:15:00|3578.4|3572.4|3584.1|3578.1|3588.1|3582.1|3575.9|3569.9|80
1655119200000|2022-06-13 11:20:00|3583.9|3577.9|3582.4|3576.4|3586.4|3580.4|3580.9|3574.9|41
1655119500000|2022-06-13 11:25:00|3582.1|3576.1|3584.1|3578.1|3585.9|3579.9|3581.6|3575.6|46
1655119800000|2022-06-13 11:30:00|3584.6|3578.6|3579.6|3573.6|3585.9|3579.9|3579.6|3573.6|43
1655120100000|2022-06-13 11:35:00|3579.4|3573.4|3586.4|3580.4|3587.9|3581.9|3577.6|3571.6|85
1655120400000|2022-06-13 11:40:00|3586.1|3580.1|3585.1|3579.1|3587.1|3581.1|3583.6|3577.6|37
1655120700000|2022-06-13 11:45:00|3585.4|3579.4|3585.1|3579.1|3587.4|3581.4|3585.1|3579.1|54
1655121000000|2022-06-13 11:50:00|3585.4|3579.4|3588.1|3582.1|3589.9|3583.9|3584.6|3578.6|99
1655121300000|2022-06-13 11:55:00|3588.4|3582.4|3592.6|3586.6|3592.6|3586.6|3586.9|3580.9|96
1655121600000|2022-06-13 12:00:00|3592.9|3586.9|3590.1|3584.1|3595.1|3589.1|3588.1|3582.1|73
1655121900000|2022-06-13 12:05:00|3590.9|3584.9|3585.1|3579.1|3592.6|3586.6|3583.9|3577.9|82
1655122200000|2022-06-13 12:10:00|3584.9|3578.9|3585.9|3579.9|3588.1|3582.1|3584.1|3578.1|60
1655122500000|2022-06-13 12:15:00|3585.6|3579.6|3574.6|3568.6|3585.9|3579.9|3574.6|3568.6|178
1655122800000|2022-06-13 12:20:00|3574.4|3568.4|3570.4|3564.4|3576.1|3570.1|3570.4|3564.4|85
1655123100000|2022-06-13 12:25:00|3570.1|3564.1|3574.4|3568.4|3575.4|3569.4|3569.1|3563.1|90
1655123400000|2022-06-13 12:30:00|3574.1|3568.1|3572.6|3566.6|3574.6|3568.6|3571.4|3565.4|66
1655123700000|2022-06-13 12:35:00|3572.9|3566.9|3571.9|3565.9|3574.4|3568.4|3571.4|3565.4|32
1655124000000|2022-06-13 12:40:00|3572.1|3566.1|3574.6|3568.6|3576.1|3570.1|3572.1|3566.1|36
1655124300000|2022-06-13 12:45:00|3574.4|3568.4|3572.4|3566.4|3575.4|3569.4|3571.1|3565.1|40
1655124600000|2022-06-13 12:50:00|3572.1|3566.1|3574.6|3568.6|3575.1|3569.1|3571.9|3565.9|52
1655124900000|2022-06-13 12:55:00|3574.4|3568.4|3577.4|3571.4|3578.4|3572.4|3573.6|3567.6|71
1655125200000|2022-06-13 13:00:00|3577.6|3571.6|3592.9|3586.9|3593.1|3587.1|3577.6|3571.6|294
1655125500000|2022-06-13 13:05:00|3592.6|3586.6|3600.4|3594.4|3601.6|3595.6|3592.4|3586.4|236
1655125800000|2022-06-13 13:10:00|3600.1|3594.1|3616.6|3610.6|3617.4|3611.4|3597.6|3591.6|168
1655126100000|2022-06-13 13:15:00|3615.9|3609.9|3617.4|3611.4|3618.1|3612.1|3607.1|3601.1|139
1655126400000|2022-06-13 13:20:00|3617.1|3611.1|3622.1|3616.1|3625.9|3619.9|3617.1|3611.1|94
1655126700000|2022-06-13 13:25:00|3622.4|3616.4|3626.6|3620.6|3628.9|3622.9|3622.4|3616.4|118
1655127000000|2022-06-13 13:30:00|3627.1|3621.1|3638.3|3632.3|3642.3|3636.3|3627.1|3621.1|155
1655127300000|2022-06-13 13:35:00|3638.5|3632.5|3628.9|3622.9|3638.5|3632.5|3627.1|3621.1|93
1655127600000|2022-06-13 13:40:00|3628.4|3622.4|3629.6|3623.6|3630.1|3624.1|3624.6|3618.6|107
1655127900000|2022-06-13 13:45:00|3629.4|3623.4|3635.6|3629.6|3639.6|3633.6|3629.4|3623.4|102
1655128200000|2022-06-13 13:50:00|3635.9|3629.9|3636.1|3630.1|3637.4|3631.4|3632.6|3626.6|112
1655128500000|2022-06-13 13:55:00|3635.9|3629.9|3630.5|3624.5|3636.6|3630.6|3629.6|3623.6|124
1655128800000|2022-06-13 14:00:00|3630.1|3624.1|3623.4|3617.4|3630.4|3624.4|3623.4|3617.4|94
1655129100000|2022-06-13 14:05:00|3623.1|3617.1|3623.1|3617.1|3632.6|3626.6|3621.4|3615.4|127
1655129400000|2022-06-13 14:10:00|3623.4|3617.4|3625.5|3619.5|3630.9|3624.9|3619.4|3613.4|127
1655129700000|2022-06-13 14:15:00|3625.9|3619.9|3623.9|3617.9|3626.6|3620.6|3618.9|3612.9|111
1655130000000|2022-06-13 14:20:00|3623.6|3617.6|3628.1|3622.1|3630.9|3624.9|3623.4|3617.4|76
1655130300000|2022-06-13 14:25:00|3627.9|3621.9|3627.6|3621.6|3628.1|3622.1|3620.1|3614.1|120
1655130600000|2022-06-13 14:30:00|3627.9|3621.9|3621.6|3615.6|3629.6|3623.6|3619.9|3613.9|128
1655130900000|2022-06-13 14:35:00|3621.4|3615.4|3618.9|3612.9|3621.4|3615.4|3617.6|3611.6|63
1655131200000|2022-06-13 14:40:00|3619.4|3613.4|3614.9|3608.9|3619.6|3613.6|3613.4|3607.4|106
1655131500000|2022-06-13 14:45:00|3614.6|3608.6|3612.4|3606.4|3618.4|3612.4|3612.1|3606.1|78
1655131800000|2022-06-13 14:50:00|3612.1|3606.1|3617.4|3611.4|3622.9|3616.9|3609.4|3603.4|99
1655132100000|2022-06-13 14:55:00|3617.1|3611.1|3614.6|3608.6|3622.4|3616.4|3610.6|3604.6|146
1655132400000|2022-06-13 15:00:00|3614.4|3608.4|3604.6|3598.6|3616.4|3610.4|3604.4|3598.4|88
1655132700000|2022-06-13 15:05:00|3604.9|3598.9|3610.1|3604.1|3611.1|3605.1|3604.1|3598.1|55
1655133000000|2022-06-13 15:10:00|3609.9|3603.9|3609.6|3603.6|3612.4|3606.4|3609.6|3603.6|32
1655133300000|2022-06-13 15:15:00|3609.9|3603.9|3609.9|3603.9|3613.9|3607.9|3609.9|3603.9|58
1655133600000|2022-06-13 15:20:00|3610.1|3604.1|3614.6|3608.6|3617.9|3611.9|3610.1|3604.1|52
1655133900000|2022-06-13 15:25:00|3613.6|3607.6|3618.9|3612.9|3619.9|3613.9|3612.6|3606.6|63
1655134200000|2022-06-13 15:30:00|3619.1|3613.1|3615.9|3609.9|3619.9|3613.9|3613.9|3607.9|65
1655134500000|2022-06-13 15:35:00|3615.6|3609.6|3616.4|3610.4|3617.4|3611.4|3613.6|3607.6|75
1655134800000|2022-06-13 15:40:00|3616.6|3610.6|3619.9|3613.9|3620.4|3614.4|3615.4|3609.4|74
1655135100000|2022-06-13 15:45:00|3620.1|3614.1|3625.4|3619.4|3626.1|3620.1|3619.1|3613.1|69
1655135400000|2022-06-13 15:50:00|3625.9|3619.9|3621.6|3615.6|3626.1|3620.1|3616.6|3610.6|66
1655135700000|2022-06-13 15:55:00|3621.9|3615.9|3619.1|3613.1|3628.1|3622.1|3618.4|3612.4|91
1655136000000|2022-06-13 16:00:00|3619.4|3613.4|3624.4|3618.4|3624.4|3618.4|3619.4|3613.4|134
1655136300000|2022-06-13 16:05:00|3624.6|3618.6|3627.1|3621.1|3627.1|3621.1|3624.1|3618.1|85
1655136600000|2022-06-13 16:10:00|3627.4|3621.4|3628.6|3622.6|3628.9|3622.9|3624.4|3618.4|66
1655136900000|2022-06-13 16:15:00|3629.1|3623.1|3627.9|3621.9|3629.9|3623.9|3626.1|3620.1|121
1655137200000|2022-06-13 16:20:00|3628.6|3622.6|3632.1|3626.1|3633.1|3627.1|3628.6|3622.6|58
1655137500000|2022-06-13 16:25:00|3631.6|3625.6|3632.1|3626.1|3632.9|3626.9|3631.4|3625.4|64
1655137800000|2022-06-13 16:30:00|3631.6|3625.6|3632.6|3626.6|3632.9|3626.9|3631.1|3625.1|59
1655138100000|2022-06-13 16:35:00|3632.9|3626.9|3634.4|3628.4|3635.6|3629.6|3632.9|3626.9|38
1655138400000|2022-06-13 16:40:00|3634.1|3628.1|3630.6|3624.6|3634.4|3628.4|3630.4|3624.4|104
1655138700000|2022-06-13 16:45:00|3630.9|3624.9|3628.6|3622.6|3630.9|3624.9|3628.6|3622.6|16
1655139000000|2022-06-13 16:50:00|3629.1|3623.1|3629.4|3623.4|3630.6|3624.6|3628.9|3622.9|42
1655139300000|2022-06-13 16:55:00|3629.1|3623.1|3626.1|3620.1|3629.5|3623.5|3625.5|3619.5|75
1655164800000|2022-06-14 00:00:00|3642.9|3636.9|3631.9|3625.9|3642.9|3636.9|3631.9|3625.9|31
1655165100000|2022-06-14 00:05:00|3632.5|3626.5|3639.5|3633.5|3640.3|3634.3|3631.6|3625.6|65
1655165400000|2022-06-14 00:10:00|3639.3|3633.3|3640|3634|3641.3|3635.3|3638.5|3632.5|39
1655165700000|2022-06-14 00:15:00|3640.3|3634.3|3634.6|3628.6|3640.5|3634.5|3632.9|3626.9|37
1655166000000|2022-06-14 00:20:00|3634.8|3628.8|3640|3634|3640.5|3634.5|3634.8|3628.8|75
1655166300000|2022-06-14 00:25:00|3639.8|3633.8|3640.3|3634.3|3641|3635|3639|3633|39
1655166600000|2022-06-14 00:30:00|3640|3634|3641|3635|3641.8|3635.8|3640|3634|27
1655166900000|2022-06-14 00:35:00|3641.3|3635.3|3641.8|3635.8|3642|3636|3641|3635|39
1655167200000|2022-06-14 00:40:00|3642|3636|3644.3|3638.3|3644.3|3638.3|3642|3636|26
1655167500000|2022-06-14 00:45:00|3644.8|3638.8|3627.4|3621.4|3645.8|3639.8|3626.6|3620.6|50
1655167800000|2022-06-14 00:50:00|3626.9|3620.9|3634.3|3628.3|3635|3629|3626.9|3620.9|49
1655168100000|2022-06-14 00:55:00|3635.5|3629.5|3640.9|3634.9|3644.3|3638.3|3635.5|3629.5|69
1655168400000|2022-06-14 01:00:00|3640.8|3634.8|3644.3|3638.3|3645.1|3639.1|3640|3634|133
1655168700000|2022-06-14 01:05:00|3644|3638|3643.5|3637.5|3646|3640|3639.5|3633.5|87
1655169000000|2022-06-14 01:10:00|3643|3637|3640.5|3634.5|3643|3637|3637.9|3631.9|76
1655169300000|2022-06-14 01:15:00|3640.8|3634.8|3642.3|3636.3|3642.5|3636.5|3638.8|3632.8|48
1655169600000|2022-06-14 01:20:00|3642|3636|3643|3637|3643|3637|3642|3636|6
1655169900000|2022-06-14 01:25:00|3642.8|3636.8|3643.3|3637.3|3644|3638|3637.5|3631.5|71
1655170200000|2022-06-14 01:30:00|3643|3637|3642.3|3636.3|3643|3637|3640|3634|55
1655170500000|2022-06-14 01:35:00|3642|3636|3642.8|3636.8|3643|3637|3641.5|3635.5|12
1655170800000|2022-06-14 01:40:00|3643|3637|3641.5|3635.5|3643|3637|3641.3|3635.3|16
1655171100000|2022-06-14 01:45:00|3640.5|3634.5|3637|3631|3641|3635|3635.8|3629.8|33
1655171400000|2022-06-14 01:50:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|35
1655171700000|2022-06-14 01:55:00|3637|3631|3637.8|3631.8|3639.3|3633.3|3634|3628|81
1655172000000|2022-06-14 02:00:00|3637.5|3631.5|3639|3633|3641|3635|3637.5|3631.5|70
1655172300000|2022-06-14 02:05:00|3638.8|3632.8|3639|3633|3640.8|3634.8|3638.8|3632.8|79
1655172600000|2022-06-14 02:10:00|3639.1|3633.1|3638.5|3632.5|3639.3|3633.3|3638.3|3632.3|60
1655172900000|2022-06-14 02:15:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|36
1655173200000|2022-06-14 02:20:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|29
1655173500000|2022-06-14 02:25:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638|3632|29
1655173800000|2022-06-14 02:30:00|3638.3|3632.3|3640.5|3634.5|3641|3635|3638|3632|44
1655174100000|2022-06-14 02:35:00|3641.4|3635.4|3642.5|3636.5|3645.8|3639.8|3641.4|3635.4|64
1655174400000|2022-06-14 02:40:00|3642.8|3636.8|3642.5|3636.5|3643.5|3637.5|3642.3|3636.3|32
1655174700000|2022-06-14 02:45:00|3642.8|3636.8|3642.5|3636.5|3643.8|3637.8|3642.3|3636.3|40
1655175000000|2022-06-14 02:50:00|3642.8|3636.8|3645.8|3639.8|3645.8|3639.8|3642.5|3636.5|18
1655175300000|2022-06-14 02:55:00|3645.5|3639.5|3650.5|3644.5|3651.5|3645.5|3645|3639|42
1655175600000|2022-06-14 03:00:00|3650.3|3644.3|3650.5|3644.5|3651|3645|3648.5|3642.5|86
1655175900000|2022-06-14 03:05:00|3650.3|3644.3|3645.3|3639.3|3651.3|3645.3|3640|3634|25
1655176200000|2022-06-14 03:10:00|3645.5|3639.5|3643.9|3637.9|3646.5|3640.5|3643.9|3637.9|100
1655176500000|2022-06-14 03:15:00|3642.8|3636.8|3644.3|3638.3|3645.3|3639.3|3642.8|3636.8|23
1655176800000|2022-06-14 03:20:00|3644.5|3638.5|3644.8|3638.8|3645.6|3639.6|3643.5|3637.5|90
1655177100000|2022-06-14 03:25:00|3645.3|3639.3|3645.8|3639.8|3647|3641|3644.3|3638.3|105
1655177400000|2022-06-14 03:30:00|3645.3|3639.3|3644.8|3638.8|3646.3|3640.3|3644.3|3638.3|53
1655177700000|2022-06-14 03:35:00|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|45
1655178000000|2022-06-14 03:40:00|3644.3|3638.3|3644.3|3638.3|3645.5|3639.5|3643.5|3637.5|23
1655178300000|2022-06-14 03:45:00|3644.5|3638.5|3644|3638|3645|3639|3643.5|3637.5|20
1655178600000|2022-06-14 03:50:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|14
1655178900000|2022-06-14 03:55:00|3643.3|3637.3|3644|3638|3644.3|3638.3|3643.3|3637.3|30
1655179200000|2022-06-14 04:00:00|3645.8|3639.8|3647|3641|3648.3|3642.3|3644.3|3638.3|66
1655179500000|2022-06-14 04:05:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|82
1655179800000|2022-06-14 04:10:00|3647.3|3641.3|3647.8|3641.8|3648.8|3642.8|3647.3|3641.3|25
1655180100000|2022-06-14 04:15:00|3648|3642|3647.5|3641.5|3648|3642|3647.5|3641.5|9
1655180400000|2022-06-14 04:20:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655180700000|2022-06-14 04:25:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|6
1655181000000|2022-06-14 04:30:00|3647.3|3641.3|3647.5|3641.5|3648.3|3642.3|3647|3641|51
1655181300000|2022-06-14 04:35:00|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647|3641|71
1655181600000|2022-06-14 04:40:00|3647|3641|3647|3641|3647.8|3641.8|3646.8|3640.8|44
1655181900000|2022-06-14 04:45:00|3646.8|3640.8|3644.8|3638.8|3647.3|3641.3|3644|3638|59
1655182200000|2022-06-14 04:50:00|3644.5|3638.5|3643.8|3637.8|3645.8|3639.8|3643.3|3637.3|32
1655182500000|2022-06-14 04:55:00|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|21
1655182800000|2022-06-14 05:00:00|3643.5|3637.5|3644|3638|3644|3638|3643.3|3637.3|15
1655183100000|2022-06-14 05:05:00|3645|3639|3646.8|3640.8|3648|3642|3645|3639|58
1655183400000|2022-06-14 05:10:00|3646.5|3640.5|3649.8|3643.8|3650.3|3644.3|3646.5|3640.5|80
1655183700000|2022-06-14 05:15:00|3650|3644|3648|3642|3650|3644|3646.3|3640.3|29
1655184000000|2022-06-14 05:20:00|3648.3|3642.3|3647|3641|3650.3|3644.3|3646.5|3640.5|85
1655184300000|2022-06-14 05:25:00|3646.8|3640.8|3643.5|3637.5|3647|3641|3643.3|3637.3|43
1655184600000|2022-06-14 05:30:00|3643.3|3637.3|3644|3638|3645.3|3639.3|3643|3637|49
1655184900000|2022-06-14 05:35:00|3643.8|3637.8|3649.5|3643.5|3649.8|3643.8|3643.5|3637.5|39
1655185200000|2022-06-14 05:40:00|3649.3|3643.3|3649|3643|3650.5|3644.5|3649|3643|26
1655185500000|2022-06-14 05:45:00|3648.8|3642.8|3657|3651|3657|3651|3647.8|3641.8|51
1655185800000|2022-06-14 05:50:00|3656.5|3650.5|3654.8|3648.8|3660|3654|3654.8|3648.8|79
1655186100000|2022-06-14 05:55:00|3654.5|3648.5|3658|3652|3659|3653|3652.5|3646.5|77
1655186400000|2022-06-14 06:00:00|3658.3|3652.3|3658.8|3652.8|3659|3653|3652.8|3646.8|119
1655186700000|2022-06-14 06:05:00|3658.5|3652.5|3649.3|3643.3|3658.8|3652.8|3649.3|3643.3|69
1655187000000|2022-06-14 06:10:00|3649.5|3643.5|3655.8|3649.8|3656.3|3650.3|3649|3643|83
1655187300000|2022-06-14 06:15:00|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3651.3|3645.3|49
1655187600000|2022-06-14 06:20:00|3655.8|3649.8|3659|3653|3659|3653|3652|3646|90
1655187900000|2022-06-14 06:25:00|3659.3|3653.3|3661.5|3655.5|3661.8|3655.8|3659.3|3653.3|29
1655188200000|2022-06-14 06:30:00|3661.8|3655.8|3671.5|3665.5|3674.5|3668.5|3659.3|3653.3|100
1655188500000|2022-06-14 06:35:00|3671.8|3665.8|3666.8|3660.8|3672.3|3666.3|3666.8|3660.8|47
1655188800000|2022-06-14 06:40:00|3666.5|3660.5|3667.3|3661.3|3667.3|3661.3|3664|3658|49
1655189100000|2022-06-14 06:45:00|3667.5|3661.5|3667.3|3661.3|3668|3662|3665.5|3659.5|62
1655189400000|2022-06-14 06:50:00|3667|3661|3670.3|3664.3|3672|3666|3665.8|3659.8|113
1655189700000|2022-06-14 06:55:00|3669|3663|3664.4|3658.4|3670.1|3664.1|3664.1|3658.1|171
1655190000000|2022-06-14 07:00:00|3664.1|3658.1|3660|3654|3664.1|3658.1|3651.4|3645.4|119
1655190300000|2022-06-14 07:05:00|3659.8|3653.8|3654.6|3648.6|3659.8|3653.8|3647.9|3641.9|53
1655190600000|2022-06-14 07:10:00|3654.4|3648.4|3646.9|3640.9|3654.4|3648.4|3645.6|3639.6|63
1655190900000|2022-06-14 07:15:00|3646.6|3640.6|3645.6|3639.6|3647.9|3641.9|3645.4|3639.4|27
1655191200000|2022-06-14 07:20:00|3645.9|3639.9|3660.9|3654.9|3665.1|3659.1|3645.9|3639.9|60
1655191500000|2022-06-14 07:25:00|3660.6|3654.6|3647.1|3641.1|3660.9|3654.9|3646.9|3640.9|64
1655191800000|2022-06-14 07:30:00|3646.9|3640.9|3652.6|3646.6|3652.9|3646.9|3642.4|3636.4|61
1655192100000|2022-06-14 07:35:00|3652.4|3646.4|3648.6|3642.6|3652.4|3646.4|3647.9|3641.9|52
1655192400000|2022-06-14 07:40:00|3648.4|3642.4|3650.4|3644.4|3651.6|3645.6|3646.6|3640.6|32
1655192700000|2022-06-14 07:45:00|3650.6|3644.6|3647.6|3641.6|3652.1|3646.1|3647.1|3641.1|26
1655193000000|2022-06-14 07:50:00|3647.9|3641.9|3648.9|3642.9|3652.4|3646.4|3647.9|3641.9|17
1655193300000|2022-06-14 07:55:00|3648.6|3642.6|3644.1|3638.1|3648.6|3642.6|3640.9|3634.9|37
1655193600000|2022-06-14 08:00:00|3643.9|3637.9|3632.6|3626.6|3643.9|3637.9|3621.9|3615.9|85
1655193900000|2022-06-14 08:05:00|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3629.4|3623.4|28
1655194200000|2022-06-14 08:10:00|3634.4|3628.4|3626.1|3620.1|3636.1|3630.1|3626.1|3620.1|27
1655194500000|2022-06-14 08:15:00|3625.9|3619.9|3624.4|3618.4|3627.1|3621.1|3622.9|3616.9|38
1655194800000|2022-06-14 08:20:00|3623.4|3617.4|3624.6|3618.6|3633.4|3627.4|3617.9|3611.9|63
1655195100000|2022-06-14 08:25:00|3625.6|3619.6|3626.6|3620.6|3630.9|3624.9|3621.9|3615.9|54
1655195400000|2022-06-14 08:30:00|3626.9|3620.9|3631.4|3625.4|3631.9|3625.9|3626.6|3620.6|37
1655195700000|2022-06-14 08:35:00|3629.1|3623.1|3628.9|3622.9|3629.9|3623.9|3625.1|3619.1|52
1655196000000|2022-06-14 08:40:00|3629.1|3623.1|3625.4|3619.4|3630.4|3624.4|3625.1|3619.1|47
1655196300000|2022-06-14 08:45:00|3625.6|3619.6|3627.1|3621.1|3630.4|3624.4|3624.9|3618.9|28
1655196600000|2022-06-14 08:50:00|3626.9|3620.9|3624.4|3618.4|3629.4|3623.4|3622.6|3616.6|73
1655196900000|2022-06-14 08:55:00|3623.9|3617.9|3626.4|3620.4|3627.9|3621.9|3621.9|3615.9|35
1655197200000|2022-06-14 09:00:00|3627.1|3621.1|3631.1|3625.1|3632.4|3626.4|3626.4|3620.4|51
1655197500000|2022-06-14 09:05:00|3631.4|3625.4|3626.4|3620.4|3631.4|3625.4|3625.6|3619.6|51
1655197800000|2022-06-14 09:10:00|3626.6|3620.6|3626.1|3620.1|3629.1|3623.1|3625.4|3619.4|44
1655198100000|2022-06-14 09:15:00|3625.9|3619.9|3629.9|3623.9|3631.6|3625.6|3623.6|3617.6|51
1655198400000|2022-06-14 09:20:00|3629.6|3623.6|3634.1|3628.1|3634.1|3628.1|3626.4|3620.4|79
1655198700000|2022-06-14 09:25:00|3633.9|3627.9|3632.9|3626.9|3634.1|3628.1|3629.9|3623.9|39
1655199000000|2022-06-14 09:30:00|3633.1|3627.1|3633.4|3627.4|3635.6|3629.6|3633.1|3627.1|52
1655199300000|2022-06-14 09:35:00|3633.1|3627.1|3640.1|3634.1|3640.6|3634.6|3632.9|3626.9|29
1655199600000|2022-06-14 09:40:00|3639.9|3633.9|3633.1|3627.1|3640.4|3634.4|3633.1|3627.1|28
1655199900000|2022-06-14 09:45:00|3633.4|3627.4|3633.1|3627.1|3636.1|3630.1|3633.1|3627.1|25
1655200200000|2022-06-14 09:50:00|3632.6|3626.6|3632.9|3626.9|3633.9|3627.9|3631.9|3625.9|18
1655200500000|2022-06-14 09:55:00|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.4|3626.4|5
1655200800000|2022-06-14 10:00:00|3632.1|3626.1|3625.9|3619.9|3632.1|3626.1|3624.4|3618.4|73
1655201100000|2022-06-14 10:05:00|3625.6|3619.6|3621.6|3615.6|3626.4|3620.4|3621.1|3615.1|37
1655201400000|2022-06-14 10:10:00|3621.4|3615.4|3620.1|3614.1|3621.4|3615.4|3619.6|3613.6|24
1655201700000|2022-06-14 10:15:00|3620.4|3614.4|3617.6|3611.6|3620.4|3614.4|3617.1|3611.1|32
1655202000000|2022-06-14 10:20:00|3617.1|3611.1|3615.1|3609.1|3618.1|3612.1|3615.1|3609.1|23
1655202300000|2022-06-14 10:25:00|3614.4|3608.4|3615.1|3609.1|3615.9|3609.9|3614.4|3608.4|23
1655202600000|2022-06-14 10:30:00|3616.1|3610.1|3618.4|3612.4|3621.9|3615.9|3615.1|3609.1|92
1655202900000|2022-06-14 10:35:00|3618.6|3612.6|3616.6|3610.6|3619.6|3613.6|3615.9|3609.9|30
1655203200000|2022-06-14 10:40:00|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|44
1655203500000|2022-06-14 10:45:00|3618.4|3612.4|3616.6|3610.6|3618.9|3612.9|3616.1|3610.1|53
1655203800000|2022-06-14 10:50:00|3616.9|3610.9|3617.6|3611.6|3618.1|3612.1|3616.1|3610.1|23
1655204100000|2022-06-14 10:55:00|3617.4|3611.4|3618.6|3612.6|3619.4|3613.4|3616.6|3610.6|58
1655204400000|2022-06-14 11:00:00|3618.4|3612.4|3610.6|3604.6|3618.9|3612.9|3610.4|3604.4|75
1655204700000|2022-06-14 11:05:00|3610.4|3604.4|3605.1|3599.1|3610.9|3604.9|3603.9|3597.9|82
1655205000000|2022-06-14 11:10:00|3604.9|3598.9|3610.6|3604.6|3611.1|3605.1|3604.9|3598.9|75
1655205300000|2022-06-14 11:15:00|3610.9|3604.9|3615.4|3609.4|3616.1|3610.1|3609.1|3603.1|51
1655205600000|2022-06-14 11:20:00|3615.1|3609.1|3614.1|3608.1|3616.6|3610.6|3613.9|3607.9|23
1655205900000|2022-06-14 11:25:00|3613.9|3607.9|3614.6|3608.6|3616.1|3610.1|3613.9|3607.9|34
1655206200000|2022-06-14 11:30:00|3614.4|3608.4|3611.4|3605.4|3614.4|3608.4|3609.6|3603.6|37
1655206500000|2022-06-14 11:35:00|3612.1|3606.1|3611.4|3605.4|3614.1|3608.1|3609.1|3603.1|52
1655206800000|2022-06-14 11:40:00|3611.1|3605.1|3616.1|3610.1|3616.1|3610.1|3607.6|3601.6|46
1655207100000|2022-06-14 11:45:00|3615.9|3609.9|3616.1|3610.1|3617.6|3611.6|3614.6|3608.6|33
1655207400000|2022-06-14 11:50:00|3616.4|3610.4|3617.3|3611.3|3617.9|3611.9|3612.1|3606.1|70
1655207700000|2022-06-14 11:55:00|3617.1|3611.1|3616.1|3610.1|3618.6|3612.6|3616.1|3610.1|80
1655208000000|2022-06-14 12:00:00|3616.4|3610.4|3616.4|3610.4|3618.9|3612.9|3615.9|3609.9|66
1655208300000|2022-06-14 12:05:00|3616.6|3610.6|3615.4|3609.4|3619.9|3613.9|3613.9|3607.9|80
1655208600000|2022-06-14 12:10:00|3615.1|3609.1|3611.6|3605.6|3616.4|3610.4|3611.6|3605.6|44
1655208900000|2022-06-14 12:15:00|3611.9|3605.9|3611.6|3605.6|3614.9|3608.9|3610.6|3604.6|47
1655209200000|2022-06-14 12:20:00|3611.9|3605.9|3615.1|3609.1|3616.8|3610.8|3611.9|3605.9|39
1655209500000|2022-06-14 12:25:00|3614.9|3608.9|3619.4|3613.4|3620.4|3614.4|3613.9|3607.9|50
1655209800000|2022-06-14 12:30:00|3619.1|3613.1|3620.9|3614.9|3621.9|3615.9|3617.1|3611.1|75
1655210100000|2022-06-14 12:35:00|3621.1|3615.1|3623.4|3617.4|3623.6|3617.6|3618.4|3612.4|75
1655210400000|2022-06-14 12:40:00|3623.6|3617.6|3622.4|3616.4|3625.9|3619.9|3621.9|3615.9|64
1655210700000|2022-06-14 12:45:00|3622.1|3616.1|3621.9|3615.9|3624.1|3618.1|3619.6|3613.6|52
1655211000000|2022-06-14 12:50:00|3622.1|3616.1|3622.9|3616.9|3623.9|3617.9|3618.9|3612.9|53
1655211300000|2022-06-14 12:55:00|3623.1|3617.1|3624.9|3618.9|3630.4|3624.4|3622.1|3616.1|90
1655211600000|2022-06-14 13:00:00|3625.1|3619.1|3628.9|3622.9|3630.8|3624.8|3622.4|3616.4|285
1655211900000|2022-06-14 13:05:00|3629.1|3623.1|3619.4|3613.4|3629.1|3623.1|3614.4|3608.4|208
1655212200000|2022-06-14 13:10:00|3618.4|3612.4|3619.9|3613.9|3623.4|3617.4|3616.9|3610.9|192
1655212500000|2022-06-14 13:15:00|3621.1|3615.1|3618.6|3612.6|3625.9|3619.9|3617.6|3611.6|122
1655212800000|2022-06-14 13:20:00|3618.9|3612.9|3612.6|3606.6|3620.9|3614.9|3611.4|3605.4|107
1655213100000|2022-06-14 13:25:00|3612.9|3606.9|3604|3598|3614.1|3608.1|3602.5|3596.5|172
1655213400000|2022-06-14 13:30:00|3604.5|3598.5|3606.1|3600.1|3606.8|3600.8|3596.1|3590.1|194
1655213700000|2022-06-14 13:35:00|3605.6|3599.6|3609.4|3603.4|3610.4|3604.4|3603.4|3597.4|69
1655214000000|2022-06-14 13:40:00|3609.6|3603.6|3601.6|3595.6|3610.9|3604.9|3601.4|3595.4|80
1655214300000|2022-06-14 13:45:00|3601.4|3595.4|3612.4|3606.4|3613.4|3607.4|3599.4|3593.4|130
1655214600000|2022-06-14 13:50:00|3612.1|3606.1|3611.9|3605.9|3613.4|3607.4|3608.6|3602.6|34
1655214900000|2022-06-14 13:55:00|3611.6|3605.6|3613.9|3607.9|3621.1|3615.1|3611.6|3605.6|86
1655215200000|2022-06-14 14:00:00|3614.1|3608.1|3617.1|3611.1|3618.4|3612.4|3613.9|3607.9|86
1655215500000|2022-06-14 14:05:00|3616.9|3610.9|3615.9|3609.9|3619.4|3613.4|3613.6|3607.6|71
1655215800000|2022-06-14 14:10:00|3615.6|3609.6|3609.9|3603.9|3615.6|3609.6|3608.4|3602.4|96
1655216100000|2022-06-14 14:15:00|3610.1|3604.1|3608.9|3602.9|3611.4|3605.4|3608.4|3602.4|58
1655216400000|2022-06-14 14:20:00|3608.4|3602.4|3614.6|3608.6|3616.6|3610.6|3608.4|3602.4|73
1655216700000|2022-06-14 14:25:00|3614.4|3608.4|3612.9|3606.9|3614.4|3608.4|3607.6|3601.6|52
1655217000000|2022-06-14 14:30:00|3612.6|3606.6|3613.6|3607.6|3614.6|3608.6|3611.9|3605.9|31
1655217300000|2022-06-14 14:35:00|3613.4|3607.4|3611.6|3605.6|3613.4|3607.4|3610.1|3604.1|60
1655217600000|2022-06-14 14:40:00|3611.4|3605.4|3602.6|3596.6|3611.4|3605.4|3602.6|3596.6|56
1655217900000|2022-06-14 14:45:00|3602.9|3596.9|3598.6|3592.6|3611.9|3605.9|3598.1|3592.1|127
1655218200000|2022-06-14 14:50:00|3599.1|3593.1|3597.8|3591.8|3605.6|3599.6|3594.6|3588.6|162
1655218500000|2022-06-14 14:55:00|3598.3|3592.3|3601.6|3595.6|3604.9|3598.9|3590.9|3584.9|198
1655218800000|2022-06-14 15:00:00|3601.9|3595.9|3605.4|3599.4|3606.4|3600.4|3600.4|3594.4|104
1655219100000|2022-06-14 15:05:00|3605.1|3599.1|3603.4|3597.4|3607.4|3601.4|3603.4|3597.4|45
1655219400000|2022-06-14 15:10:00|3602.6|3596.6|3599.6|3593.6|3602.6|3596.6|3599.4|3593.4|41
1655219700000|2022-06-14 15:15:00|3599.9|3593.9|3602.9|3596.9|3604.4|3598.4|3599.9|3593.9|111
1655220000000|2022-06-14 15:20:00|3602.6|3596.6|3602.9|3596.9|3603.9|3597.9|3599.1|3593.1|84
1655220300000|2022-06-14 15:25:00|3603.1|3597.1|3599.9|3593.9|3606.9|3600.9|3599.1|3593.1|99
1655220600000|2022-06-14 15:30:00|3600.1|3594.1|3606.1|3600.1|3606.6|3600.6|3598.4|3592.4|107
1655220900000|2022-06-14 15:35:00|3606.4|3600.4|3600.6|3594.6|3606.4|3600.4|3600.6|3594.6|61
1655221200000|2022-06-14 15:40:00|3600.9|3594.9|3600.9|3594.9|3603.9|3597.9|3599.9|3593.9|33
1655221500000|2022-06-14 15:45:00|3600.6|3594.6|3603.1|3597.1|3605.9|3599.9|3600.4|3594.4|98
1655221800000|2022-06-14 15:50:00|3602.9|3596.9|3603.6|3597.6|3604.1|3598.1|3599.9|3593.9|53
1655222100000|2022-06-14 15:55:00|3603.1|3597.1|3600.9|3594.9|3605.1|3599.1|3599.4|3593.4|89
1655222400000|2022-06-14 16:00:00|3600.6|3594.6|3602.6|3596.6|3602.9|3596.9|3597.9|3591.9|65
1655222700000|2022-06-14 16:05:00|3602.9|3596.9|3603.1|3597.1|3603.6|3597.6|3602.6|3596.6|16
1655223000000|2022-06-14 16:10:00|3602.9|3596.9|3602.1|3596.1|3603.6|3597.6|3602.1|3596.1|11
1655223300000|2022-06-14 16:15:00|3602.4|3596.4|3599.6|3593.6|3602.4|3596.4|3599.6|3593.6|33
1655223600000|2022-06-14 16:20:00|3598.9|3592.9|3592.4|3586.4|3598.9|3592.9|3591.4|3585.4|21
1655223900000|2022-06-14 16:25:00|3591.4|3585.4|3592.9|3586.9|3593.4|3587.4|3588.9|3582.9|67
1655224200000|2022-06-14 16:30:00|3592.6|3586.6|3590.4|3584.4|3593.4|3587.4|3588.6|3582.6|126
1655224500000|2022-06-14 16:35:00|3590.1|3584.1|3589.6|3583.6|3591.1|3585.1|3588.1|3582.1|141
1655224800000|2022-06-14 16:40:00|3590.1|3584.1|3590.3|3584.3|3591.6|3585.6|3588.6|3582.6|83
1655225100000|2022-06-14 16:45:00|3590.4|3584.4|3589.1|3583.1|3590.4|3584.4|3589.1|3583.1|22
1655225400000|2022-06-14 16:50:00|3589.6|3583.6|3590.9|3584.9|3591.9|3585.9|3588.4|3582.4|62
1655225700000|2022-06-14 16:55:00|3589.9|3583.9|3587.4|3581.4|3590.1|3584.1|3587.4|3581.4|55
1655251200000|2022-06-15 00:00:00|3588.6|3582.6|3593.9|3587.9|3594.5|3588.5|3588.6|3582.6|27
1655251500000|2022-06-15 00:05:00|3594.1|3588.1|3592|3586|3594.1|3588.1|3587.8|3581.8|43
1655251800000|2022-06-15 00:10:00|3592.3|3586.3|3591|3585|3592.3|3586.3|3590.8|3584.8|21
1655252100000|2022-06-15 00:15:00|3590.8|3584.8|3598.4|3592.4|3602.3|3596.3|3590|3584|20
1655252400000|2022-06-15 00:20:00|3599.5|3593.5|3594|3588|3601.1|3595.1|3593.3|3587.3|62
1655252700000|2022-06-15 00:25:00|3594.3|3588.3|3598|3592|3604|3598|3594.3|3588.3|31
1655253000000|2022-06-15 00:30:00|3597.8|3591.8|3599.8|3593.8|3600|3594|3597.8|3591.8|16
1655253300000|2022-06-15 00:35:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3597.5|3591.5|21
1655253600000|2022-06-15 00:40:00|3600.9|3594.9|3608|3602|3608|3602|3600.8|3594.8|40
1655253900000|2022-06-15 00:45:00|3607.8|3601.8|3607.4|3601.4|3610.5|3604.5|3606|3600|56
1655254200000|2022-06-15 00:50:00|3607.9|3601.9|3604.8|3598.8|3607.9|3601.9|3604.8|3598.8|37
1655254500000|2022-06-15 00:55:00|3603.6|3597.6|3605.3|3599.3|3605.6|3599.6|3603.5|3597.5|77
1655254800000|2022-06-15 01:00:00|3606.6|3600.6|3614.1|3608.1|3614.1|3608.1|3605|3599|121
1655255100000|2022-06-15 01:05:00|3614.4|3608.4|3618.5|3612.5|3618.8|3612.8|3612.5|3606.5|117
1655255400000|2022-06-15 01:10:00|3617.8|3611.8|3631|3625|3631.3|3625.3|3617.5|3611.5|184
1655255700000|2022-06-15 01:15:00|3630.8|3624.8|3633|3627|3635|3629|3629|3623|93
1655256000000|2022-06-15 01:20:00|3633.3|3627.3|3636.3|3630.3|3639.3|3633.3|3632.5|3626.5|103
1655256300000|2022-06-15 01:25:00|3636.5|3630.5|3634.8|3628.8|3639.5|3633.5|3633.5|3627.5|96
1655256600000|2022-06-15 01:30:00|3635|3629|3632.8|3626.8|3635.3|3629.3|3629|3623|115
1655256900000|2022-06-15 01:35:00|3633|3627|3636.5|3630.5|3637.1|3631.1|3632|3626|172
1655257200000|2022-06-15 01:40:00|3636.8|3630.8|3636|3630|3636.8|3630.8|3635|3629|89
1655257500000|2022-06-15 01:45:00|3636.3|3630.3|3635|3629|3636.5|3630.5|3634|3628|113
1655257800000|2022-06-15 01:50:00|3635.3|3629.3|3635.8|3629.8|3636|3630|3633.3|3627.3|121
1655258100000|2022-06-15 01:55:00|3636|3630|3636.3|3630.3|3636.5|3630.5|3635|3629|18
1655258400000|2022-06-15 02:00:00|3636.5|3630.5|3637|3631|3640|3634|3635.5|3629.5|38
1655258700000|2022-06-15 02:05:00|3636.8|3630.8|3634.5|3628.5|3637|3631|3630.4|3624.4|156
1655259000000|2022-06-15 02:10:00|3635.8|3629.8|3638|3632|3639|3633|3632.8|3626.8|149
1655259300000|2022-06-15 02:15:00|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3636.8|3630.8|31
1655259600000|2022-06-15 02:20:00|3638|3632|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|13
1655259900000|2022-06-15 02:25:00|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3638.5|3632.5|20
1655260200000|2022-06-15 02:30:00|3639.8|3633.8|3640.3|3634.3|3644.3|3638.3|3638.3|3632.3|96
1655260500000|2022-06-15 02:35:00|3640|3634|3643.5|3637.5|3644.8|3638.8|3639.5|3633.5|74
1655260800000|2022-06-15 02:40:00|3643.8|3637.8|3647.3|3641.3|3647.3|3641.3|3643.8|3637.8|112
1655261100000|2022-06-15 02:45:00|3647|3641|3648.5|3642.5|3648.8|3642.8|3646.3|3640.3|160
1655261400000|2022-06-15 02:50:00|3648.3|3642.3|3649.5|3643.5|3649.8|3643.8|3647.5|3641.5|82
1655261700000|2022-06-15 02:55:00|3649.8|3643.8|3645|3639|3650.8|3644.8|3644|3638|55
1655262000000|2022-06-15 03:00:00|3645.9|3639.9|3645.8|3639.8|3646.3|3640.3|3641|3635|66
1655262300000|2022-06-15 03:05:00|3645.5|3639.5|3646.3|3640.3|3646.8|3640.8|3645.5|3639.5|7
1655262600000|2022-06-15 03:10:00|3646|3640|3636.8|3630.8|3646|3640|3636.8|3630.8|31
1655262900000|2022-06-15 03:15:00|3637|3631|3636.8|3630.8|3639.3|3633.3|3633.8|3627.8|44
1655263200000|2022-06-15 03:20:00|3636.5|3630.5|3634.3|3628.3|3636.5|3630.5|3634.3|3628.3|16
1655263500000|2022-06-15 03:25:00|3635.5|3629.5|3633.3|3627.3|3635.5|3629.5|3633.3|3627.3|27
1655263800000|2022-06-15 03:30:00|3634.8|3628.8|3632|3626|3635.5|3629.5|3632|3626|30
1655264100000|2022-06-15 03:35:00|3631.8|3625.8|3631|3625|3633.5|3627.5|3628.8|3622.8|80
1655264400000|2022-06-15 03:40:00|3630.8|3624.8|3630.5|3624.5|3632|3626|3627.8|3621.8|29
1655264700000|2022-06-15 03:45:00|3631.5|3625.5|3631|3625|3631.8|3625.8|3627.5|3621.5|55
1655265000000|2022-06-15 03:50:00|3630.8|3624.8|3629.5|3623.5|3632.8|3626.8|3628.8|3622.8|84
1655265300000|2022-06-15 03:55:00|3628.8|3622.8|3630|3624|3630|3624|3628.8|3622.8|21
1655265600000|2022-06-15 04:00:00|3630.3|3624.3|3630|3624|3631.3|3625.3|3630|3624|18
1655265900000|2022-06-15 04:05:00|3630.3|3624.3|3629.5|3623.5|3630.5|3624.5|3629.3|3623.3|20
1655266200000|2022-06-15 04:10:00|3629.8|3623.8|3629.5|3623.5|3630.5|3624.5|3628.8|3622.8|65
1655266500000|2022-06-15 04:15:00|3630|3624|3629|3623|3631.3|3625.3|3628|3622|18
1655266800000|2022-06-15 04:20:00|3629.3|3623.3|3629|3623|3629.5|3623.5|3628|3622|26
1655267100000|2022-06-15 04:25:00|3628|3622|3627.8|3621.8|3629|3623|3626.8|3620.8|72
1655267400000|2022-06-15 04:30:00|3627.3|3621.3|3627.5|3621.5|3629.3|3623.3|3626.8|3620.8|32
1655267700000|2022-06-15 04:35:00|3627.8|3621.8|3629|3623|3629|3623|3626.8|3620.8|34
1655268000000|2022-06-15 04:40:00|3628.8|3622.8|3629.5|3623.5|3629.8|3623.8|3628.5|3622.5|10
1655268300000|2022-06-15 04:45:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|13
1655268600000|2022-06-15 04:50:00|3629.5|3623.5|3627.8|3621.8|3629.8|3623.8|3627.3|3621.3|17
1655268900000|2022-06-15 04:55:00|3627.5|3621.5|3626|3620|3628.3|3622.3|3624.8|3618.8|52
1655269200000|2022-06-15 05:00:00|3625.3|3619.3|3624.8|3618.8|3625.5|3619.5|3624.3|3618.3|9
1655269500000|2022-06-15 05:05:00|3625|3619|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|30
1655269800000|2022-06-15 05:10:00|3626.5|3620.5|3628|3622|3629|3623|3625.8|3619.8|20
1655270100000|2022-06-15 05:15:00|3628.3|3622.3|3630.5|3624.5|3630.5|3624.5|3628.3|3622.3|22
1655270400000|2022-06-15 05:20:00|3630.3|3624.3|3631|3625|3631.5|3625.5|3630.3|3624.3|15
1655270700000|2022-06-15 05:25:00|3630.8|3624.8|3631.3|3625.3|3631.5|3625.5|3628.3|3622.3|43
1655271000000|2022-06-15 05:30:00|3631|3625|3638|3632|3638.5|3632.5|3631|3625|117
1655271300000|2022-06-15 05:35:00|3638.3|3632.3|3642.5|3636.5|3647|3641|3637.8|3631.8|54
1655271600000|2022-06-15 05:40:00|3642.8|3636.8|3648|3642|3648.8|3642.8|3642.5|3636.5|39
1655271900000|2022-06-15 05:45:00|3648.3|3642.3|3651|3645|3651.5|3645.5|3647.5|3641.5|44
1655272200000|2022-06-15 05:50:00|3650.8|3644.8|3649.3|3643.3|3655.5|3649.5|3649.3|3643.3|52
1655272500000|2022-06-15 05:55:00|3648.5|3642.5|3645|3639|3653.5|3647.5|3644.5|3638.5|92
1655272800000|2022-06-15 06:00:00|3644.8|3638.8|3646.5|3640.5|3650.8|3644.8|3644.5|3638.5|75
1655273100000|2022-06-15 06:05:00|3646.8|3640.8|3646|3640|3651.5|3645.5|3646|3640|91
1655273400000|2022-06-15 06:10:00|3646.3|3640.3|3646.3|3640.3|3646.8|3640.8|3644.3|3638.3|15
1655273700000|2022-06-15 06:15:00|3646|3640|3645.3|3639.3|3646.5|3640.5|3640.3|3634.3|97
1655274000000|2022-06-15 06:20:00|3645.8|3639.8|3640|3634|3645.8|3639.8|3639.8|3633.8|99
1655274300000|2022-06-15 06:25:00|3639.5|3633.5|3638|3632|3639.8|3633.8|3635.3|3629.3|68
1655274600000|2022-06-15 06:30:00|3637.5|3631.5|3637.3|3631.3|3638|3632|3634|3628|54
1655274900000|2022-06-15 06:35:00|3637|3631|3636.8|3630.8|3639|3633|3634.3|3628.3|71
1655275200000|2022-06-15 06:40:00|3636.5|3630.5|3634|3628|3636.5|3630.5|3631.8|3625.8|29
1655275500000|2022-06-15 06:45:00|3633.5|3627.5|3627.8|3621.8|3633.8|3627.8|3627.8|3621.8|45
1655275800000|2022-06-15 06:50:00|3628|3622|3625.5|3619.5|3630.8|3624.8|3625.5|3619.5|89
1655276100000|2022-06-15 06:55:00|3625.3|3619.3|3628.6|3622.6|3628.6|3622.6|3624.9|3618.9|50
1655276400000|2022-06-15 07:00:00|3628.9|3622.9|3622.6|3616.6|3628.9|3622.9|3619.9|3613.9|48
1655276700000|2022-06-15 07:05:00|3622.4|3616.4|3617.9|3611.9|3625.1|3619.1|3617.9|3611.9|58
1655277000000|2022-06-15 07:10:00|3617.4|3611.4|3607.9|3601.9|3617.9|3611.9|3606.4|3600.4|73
1655277300000|2022-06-15 07:15:00|3608.1|3602.1|3607.6|3601.6|3608.4|3602.4|3596.4|3590.4|111
1655277600000|2022-06-15 07:20:00|3607.9|3601.9|3609.4|3603.4|3610.9|3604.9|3605.1|3599.1|57
1655277900000|2022-06-15 07:25:00|3609.1|3603.1|3609.6|3603.6|3610.9|3604.9|3609.1|3603.1|17
1655278200000|2022-06-15 07:30:00|3609.4|3603.4|3619.4|3613.4|3619.4|3613.4|3609.4|3603.4|48
1655278500000|2022-06-15 07:35:00|3618.9|3612.9|3616.9|3610.9|3619.1|3613.1|3615.4|3609.4|34
1655278800000|2022-06-15 07:40:00|3616.6|3610.6|3625.1|3619.1|3625.1|3619.1|3616.1|3610.1|38
1655279100000|2022-06-15 07:45:00|3624.9|3618.9|3619.6|3613.6|3624.9|3618.9|3615.4|3609.4|60
1655279400000|2022-06-15 07:50:00|3619.4|3613.4|3624.1|3618.1|3631.4|3625.4|3619.1|3613.1|82
1655279700000|2022-06-15 07:55:00|3624.4|3618.4|3628.4|3622.4|3628.6|3622.6|3621.1|3615.1|38
1655280000000|2022-06-15 08:00:00|3628.1|3622.1|3626.4|3620.4|3629.1|3623.1|3619.9|3613.9|83
1655280300000|2022-06-15 08:05:00|3626.6|3620.6|3626.9|3620.9|3629.4|3623.4|3624.1|3618.1|30
1655280600000|2022-06-15 08:10:00|3626.6|3620.6|3627.6|3621.6|3628.9|3622.9|3626.4|3620.4|32
1655280900000|2022-06-15 08:15:00|3626.6|3620.6|3627.4|3621.4|3627.9|3621.9|3624.9|3618.9|39
1655281200000|2022-06-15 08:20:00|3627.6|3621.6|3640.1|3634.1|3640.1|3634.1|3625.6|3619.6|67
1655281500000|2022-06-15 08:25:00|3640.4|3634.4|3654.1|3648.1|3654.1|3648.1|3640.4|3634.4|117
1655281800000|2022-06-15 08:30:00|3653.9|3647.9|3650.6|3644.6|3659.1|3653.1|3650.4|3644.4|58
1655282100000|2022-06-15 08:35:00|3650.9|3644.9|3649.4|3643.4|3652.4|3646.4|3648.1|3642.1|53
1655282400000|2022-06-15 08:40:00|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3645.6|3639.6|29
1655282700000|2022-06-15 08:45:00|3649.1|3643.1|3645.9|3639.9|3649.1|3643.1|3644.9|3638.9|27
1655283000000|2022-06-15 08:50:00|3644.9|3638.9|3648.6|3642.6|3649.4|3643.4|3643.9|3637.9|28
1655283300000|2022-06-15 08:55:00|3648.9|3642.9|3649.4|3643.4|3650.9|3644.9|3645.6|3639.6|26
1655283600000|2022-06-15 09:00:00|3648.9|3642.9|3641.1|3635.1|3650.1|3644.1|3641.1|3635.1|36
1655283900000|2022-06-15 09:05:00|3640.9|3634.9|3641.6|3635.6|3645.9|3639.9|3639.1|3633.1|40
1655284200000|2022-06-15 09:10:00|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3638.9|3632.9|36
1655284500000|2022-06-15 09:15:00|3641.4|3635.4|3639.1|3633.1|3641.4|3635.4|3638.1|3632.1|36
1655284800000|2022-06-15 09:20:00|3638.9|3632.9|3639.6|3633.6|3640.9|3634.9|3633.6|3627.6|43
1655285100000|2022-06-15 09:25:00|3639.9|3633.9|3641.1|3635.1|3642.1|3636.1|3637.4|3631.4|31
1655285400000|2022-06-15 09:30:00|3640.9|3634.9|3638.1|3632.1|3641.1|3635.1|3635.6|3629.6|48
1655285700000|2022-06-15 09:35:00|3637.9|3631.9|3637.4|3631.4|3638.1|3632.1|3636.6|3630.6|21
1655286000000|2022-06-15 09:40:00|3637.6|3631.6|3639.9|3633.9|3643.1|3637.1|3636.6|3630.6|41
1655286300000|2022-06-15 09:45:00|3640.1|3634.1|3640.4|3634.4|3642.4|3636.4|3639.6|3633.6|52
1655286600000|2022-06-15 09:50:00|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3636.4|3630.4|32
1655286900000|2022-06-15 09:55:00|3639.1|3633.1|3642.6|3636.6|3643.1|3637.1|3639.1|3633.1|27
1655287200000|2022-06-15 10:00:00|3642.9|3636.9|3644.6|3638.6|3648.1|3642.1|3642.4|3636.4|57
1655287500000|2022-06-15 10:05:00|3645.1|3639.1|3638.9|3632.9|3645.6|3639.6|3638.9|3632.9|36
1655287800000|2022-06-15 10:10:00|3639.1|3633.1|3641.4|3635.4|3641.4|3635.4|3638.4|3632.4|19
1655288100000|2022-06-15 10:15:00|3641.1|3635.1|3645.6|3639.6|3645.9|3639.9|3639.9|3633.9|28
1655288400000|2022-06-15 10:20:00|3645.1|3639.1|3644.6|3638.6|3646.1|3640.1|3643.4|3637.4|24
1655288700000|2022-06-15 10:25:00|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3642.1|3636.1|38
1655289000000|2022-06-15 10:30:00|3645.9|3639.9|3644.9|3638.9|3647.4|3641.4|3644.9|3638.9|21
1655289300000|2022-06-15 10:35:00|3644.1|3638.1|3645.9|3639.9|3647.1|3641.1|3644.1|3638.1|23
1655289600000|2022-06-15 10:40:00|3645.4|3639.4|3642.9|3636.9|3647.4|3641.4|3642.4|3636.4|36
1655289900000|2022-06-15 10:45:00|3642.6|3636.6|3639.1|3633.1|3642.9|3636.9|3638.6|3632.6|71
1655290200000|2022-06-15 10:50:00|3639.6|3633.6|3643.9|3637.9|3643.9|3637.9|3637.9|3631.9|46
1655290500000|2022-06-15 10:55:00|3644.4|3638.4|3643.9|3637.9|3645.4|3639.4|3643.9|3637.9|38
1655290800000|2022-06-15 11:00:00|3644.6|3638.6|3640.4|3634.4|3644.6|3638.6|3640.4|3634.4|35
1655291100000|2022-06-15 11:05:00|3639.9|3633.9|3648.4|3642.4|3648.4|3642.4|3639.9|3633.9|28
1655291400000|2022-06-15 11:10:00|3648.1|3642.1|3648.6|3642.6|3648.9|3642.9|3645.6|3639.6|33
1655291700000|2022-06-15 11:15:00|3648.9|3642.9|3650.1|3644.1|3650.4|3644.4|3647.1|3641.1|29
1655292000000|2022-06-15 11:20:00|3649.9|3643.9|3647.1|3641.1|3651.4|3645.4|3646.9|3640.9|48
1655292300000|2022-06-15 11:25:00|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3644.6|3638.6|33
1655292600000|2022-06-15 11:30:00|3645.4|3639.4|3651.1|3645.1|3651.9|3645.9|3644.4|3638.4|89
1655292900000|2022-06-15 11:35:00|3651.4|3645.4|3667.8|3661.8|3672.5|3666.5|3650.4|3644.4|125
1655293200000|2022-06-15 11:40:00|3667.6|3661.6|3665.9|3659.9|3671.4|3665.4|3665.9|3659.9|83
1655293500000|2022-06-15 11:45:00|3666.4|3660.4|3662.1|3656.1|3668.4|3662.4|3661.6|3655.6|50
1655293800000|2022-06-15 11:50:00|3662.4|3656.4|3656.6|3650.6|3669.6|3663.6|3654.5|3648.5|101
1655294100000|2022-06-15 11:55:00|3656.4|3650.4|3648.9|3642.9|3657.1|3651.1|3647.1|3641.1|99
1655294400000|2022-06-15 12:00:00|3649.1|3643.1|3645.1|3639.1|3650.6|3644.6|3644.6|3638.6|74
1655294700000|2022-06-15 12:05:00|3645.4|3639.4|3639.9|3633.9|3647.1|3641.1|3638.9|3632.9|40
1655295000000|2022-06-15 12:10:00|3640.1|3634.1|3632.9|3626.9|3641.1|3635.1|3632.9|3626.9|162
1655295300000|2022-06-15 12:15:00|3633.4|3627.4|3633.4|3627.4|3637.9|3631.9|3631.1|3625.1|103
1655295600000|2022-06-15 12:20:00|3633.1|3627.1|3641.5|3635.5|3641.5|3635.5|3633.1|3627.1|78
1655295900000|2022-06-15 12:25:00|3641.8|3635.8|3642.1|3636.1|3643.6|3637.6|3638.9|3632.9|50
1655296200000|2022-06-15 12:30:00|3642.4|3636.4|3643.4|3637.4|3643.4|3637.4|3640.1|3634.1|106
1655296500000|2022-06-15 12:35:00|3642.9|3636.9|3641.4|3635.4|3643.4|3637.4|3639.4|3633.4|82
1655296800000|2022-06-15 12:40:00|3641.1|3635.1|3643.9|3637.9|3646.4|3640.4|3640.4|3634.4|102
1655297100000|2022-06-15 12:45:00|3644.1|3638.1|3643.4|3637.4|3644.4|3638.4|3640.6|3634.6|68
1655297400000|2022-06-15 12:50:00|3642.9|3636.9|3639.6|3633.6|3642.9|3636.9|3637.6|3631.6|46
1655297700000|2022-06-15 12:55:00|3639.9|3633.9|3644.6|3638.6|3646.6|3640.6|3636.9|3630.9|110
1655298000000|2022-06-15 13:00:00|3644.9|3638.9|3652.6|3646.6|3658.1|3652.1|3642.1|3636.1|337
1655298300000|2022-06-15 13:05:00|3652.9|3646.9|3648.9|3642.9|3654.3|3648.3|3646.6|3640.6|323
1655298600000|2022-06-15 13:10:00|3648.4|3642.4|3648.9|3642.9|3656.4|3650.4|3646.4|3640.4|170
1655298900000|2022-06-15 13:15:00|3648.4|3642.4|3653.9|3647.9|3654.4|3648.4|3647.1|3641.1|164
1655299200000|2022-06-15 13:20:00|3654.1|3648.1|3655.9|3649.9|3659.6|3653.6|3654.1|3648.1|218
1655299500000|2022-06-15 13:25:00|3655.6|3649.6|3653.4|3647.4|3658.1|3652.1|3653.4|3647.4|177
1655299800000|2022-06-15 13:30:00|3653.6|3647.6|3650.9|3644.9|3655.9|3649.9|3649.6|3643.6|294
1655300100000|2022-06-15 13:35:00|3651.1|3645.1|3661.9|3655.9|3662.1|3656.1|3650.6|3644.6|239
1655300400000|2022-06-15 13:40:00|3662.1|3656.1|3657.1|3651.1|3666.6|3660.6|3656.4|3650.4|165
1655300700000|2022-06-15 13:45:00|3657.4|3651.4|3661.6|3655.6|3661.6|3655.6|3655.1|3649.1|158
1655301000000|2022-06-15 13:50:00|3662.4|3656.4|3667.6|3661.6|3668.6|3662.6|3662.1|3656.1|175
1655301300000|2022-06-15 13:55:00|3667.9|3661.9|3666.6|3660.6|3669.1|3663.1|3663.6|3657.6|184
1655301600000|2022-06-15 14:00:00|3666.4|3660.4|3663.6|3657.6|3668.1|3662.1|3661.4|3655.4|140
1655301900000|2022-06-15 14:05:00|3663.9|3657.9|3660.6|3654.6|3666.1|3660.1|3660.1|3654.1|135
1655302200000|2022-06-15 14:10:00|3660.9|3654.9|3664.1|3658.1|3669.4|3663.4|3658.4|3652.4|126
1655302500000|2022-06-15 14:15:00|3664.4|3658.4|3667.1|3661.1|3668.9|3662.9|3663.6|3657.6|92
1655302800000|2022-06-15 14:20:00|3667.4|3661.4|3664.9|3658.9|3669.4|3663.4|3661.4|3655.4|55
1655303100000|2022-06-15 14:25:00|3664.6|3658.6|3669.4|3663.4|3671.1|3665.1|3661.1|3655.1|131
1655303400000|2022-06-15 14:30:00|3669.1|3663.1|3664.1|3658.1|3671.4|3665.4|3662.9|3656.9|70
1655303700000|2022-06-15 14:35:00|3662.9|3656.9|3658.8|3652.8|3662.9|3656.9|3650.9|3644.9|178
1655304000000|2022-06-15 14:40:00|3658.5|3652.5|3665.1|3659.1|3666.4|3660.4|3657.5|3651.5|92
1655304300000|2022-06-15 14:45:00|3664.6|3658.6|3652.6|3646.6|3664.6|3658.6|3652.6|3646.6|89
1655304600000|2022-06-15 14:50:00|3653.4|3647.4|3649.4|3643.4|3655.1|3649.1|3639.3|3633.3|162
1655304900000|2022-06-15 14:55:00|3648.6|3642.6|3645.1|3639.1|3648.9|3642.9|3641.3|3635.3|144
1655305200000|2022-06-15 15:00:00|3645.4|3639.4|3649.1|3643.1|3650.1|3644.1|3643.9|3637.9|114
1655305500000|2022-06-15 15:05:00|3649.4|3643.4|3644.9|3638.9|3650.1|3644.1|3644.4|3638.4|34
1655305800000|2022-06-15 15:10:00|3643.6|3637.6|3650.1|3644.1|3650.1|3644.1|3643.1|3637.1|19
1655306100000|2022-06-15 15:15:00|3649.6|3643.6|3647.1|3641.1|3653.4|3647.4|3646.1|3640.1|49
1655306400000|2022-06-15 15:20:00|3646.9|3640.9|3649.6|3643.6|3651.1|3645.1|3646.9|3640.9|50
1655306700000|2022-06-15 15:25:00|3649.4|3643.4|3652.9|3646.9|3653.6|3647.6|3647.6|3641.6|72
1655307000000|2022-06-15 15:30:00|3652.6|3646.6|3656.9|3650.9|3657.6|3651.6|3651.6|3645.6|66
1655307300000|2022-06-15 15:35:00|3657.1|3651.1|3651.4|3645.4|3659.9|3653.9|3651.4|3645.4|66
1655307600000|2022-06-15 15:40:00|3651.6|3645.6|3655.9|3649.9|3656.4|3650.4|3650.9|3644.9|56
1655307900000|2022-06-15 15:45:00|3656.1|3650.1|3652.6|3646.6|3656.4|3650.4|3651.6|3645.6|43
1655308200000|2022-06-15 15:50:00|3653.1|3647.1|3649.4|3643.4|3653.4|3647.4|3646.1|3640.1|52
1655308500000|2022-06-15 15:55:00|3649.6|3643.6|3649.1|3643.1|3650.6|3644.6|3649.1|3643.1|53
1655308800000|2022-06-15 16:00:00|3649.9|3643.9|3649.9|3643.9|3655.1|3649.1|3649.6|3643.6|85
1655309100000|2022-06-15 16:05:00|3649.6|3643.6|3655.9|3649.9|3656.3|3650.3|3649.4|3643.4|36
1655309400000|2022-06-15 16:10:00|3656.1|3650.1|3654.4|3648.4|3657.4|3651.4|3652.9|3646.9|93
1655309700000|2022-06-15 16:15:00|3654.6|3648.6|3657.9|3651.9|3658.4|3652.4|3653.6|3647.6|70
1655310000000|2022-06-15 16:20:00|3657.6|3651.6|3654.9|3648.9|3657.6|3651.6|3654.9|3648.9|30
1655310300000|2022-06-15 16:25:00|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|23
1655310600000|2022-06-15 16:30:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|38
1655310900000|2022-06-15 16:35:00|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.9|3648.9|68
1655311200000|2022-06-15 16:40:00|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3655.1|3649.1|19
1655311500000|2022-06-15 16:45:00|3655.1|3649.1|3656.1|3650.1|3656.9|3650.9|3654.9|3648.9|33
1655311800000|2022-06-15 16:50:00|3655.6|3649.6|3660.1|3654.1|3660.6|3654.6|3655.6|3649.6|62
1655312100000|2022-06-15 16:55:00|3661.1|3655.1|3656.5|3650.5|3661.3|3655.3|3656.5|3650.5|57
1655337600000|2022-06-16 00:00:00|3677.1|3671.1|3681.4|3675.4|3687.4|3681.4|3677.1|3671.1|19
1655337900000|2022-06-16 00:05:00|3681.5|3675.5|3677|3671|3682|3676|3676|3670|35
1655338200000|2022-06-16 00:10:00|3676.8|3670.8|3672.8|3666.8|3676.8|3670.8|3667.5|3661.5|48
1655338500000|2022-06-16 00:15:00|3672.5|3666.5|3669.5|3663.5|3676.5|3670.5|3669|3663|39
1655338800000|2022-06-16 00:20:00|3670.3|3664.3|3675.8|3669.8|3676|3670|3669|3663|26
1655339100000|2022-06-16 00:25:00|3675.5|3669.5|3671.3|3665.3|3675.5|3669.5|3670.8|3664.8|8
1655339400000|2022-06-16 00:30:00|3671.8|3665.8|3676.5|3670.5|3676.5|3670.5|3671.3|3665.3|17
1655339700000|2022-06-16 00:35:00|3676.8|3670.8|3675.3|3669.3|3676.8|3670.8|3675.3|3669.3|6
1655340000000|2022-06-16 00:40:00|3675.5|3669.5|3678.8|3672.8|3678.8|3672.8|3675.5|3669.5|10
1655340300000|2022-06-16 00:45:00|3678.5|3672.5|3677|3671|3678.5|3672.5|3676.8|3670.8|7
1655340600000|2022-06-16 00:50:00|3677.5|3671.5|3678|3672|3680.5|3674.5|3677.3|3671.3|26
1655340900000|2022-06-16 00:55:00|3677.8|3671.8|3674|3668|3679|3673|3674|3668|32
1655341200000|2022-06-16 01:00:00|3676.5|3670.5|3705|3699|3708.3|3702.3|3676.5|3670.5|411
1655341500000|2022-06-16 01:05:00|3704.6|3698.6|3723.8|3717.8|3742.1|3732.8|3704.4|3698.4|168
1655341800000|2022-06-16 01:10:00|3724|3718|3726.5|3720.5|3726.5|3720.5|3722.3|3716.3|68
1655342100000|2022-06-16 01:15:00|3726|3720|3729.3|3723.3|3730|3724|3726|3720|45
1655342400000|2022-06-16 01:20:00|3729.5|3723.5|3731.5|3725.5|3735.3|3729.3|3729.5|3723.5|231
1655342700000|2022-06-16 01:25:00|3729.8|3723.8|3733.5|3727.5|3736.5|3730.5|3729.8|3723.8|225
1655343000000|2022-06-16 01:30:00|3734.3|3728.3|3728.8|3722.8|3736.3|3730.3|3726.8|3720.8|253
1655343300000|2022-06-16 01:35:00|3729|3723|3729|3723|3730.8|3724.8|3728.3|3722.3|147
1655343600000|2022-06-16 01:40:00|3728.8|3722.8|3723.3|3717.3|3728.8|3722.8|3721.5|3715.5|214
1655343900000|2022-06-16 01:45:00|3723|3717|3722.3|3716.3|3727.3|3721.3|3719|3713|224
1655344200000|2022-06-16 01:50:00|3721.5|3715.5|3724.8|3718.8|3727.5|3721.5|3720.8|3714.8|146
1655344500000|2022-06-16 01:55:00|3724.5|3718.5|3721.8|3715.8|3724.8|3718.8|3719|3713|166
1655344800000|2022-06-16 02:00:00|3722|3716|3733|3727|3735|3729|3722|3716|191
1655345100000|2022-06-16 02:05:00|3733.8|3727.8|3730.8|3724.8|3734|3728|3730.3|3724.3|75
1655345400000|2022-06-16 02:10:00|3730.5|3724.5|3730.8|3724.8|3733.8|3727.8|3728.5|3722.5|155
1655345700000|2022-06-16 02:15:00|3731|3725|3732.8|3726.8|3733.8|3727.8|3731|3725|8
1655346000000|2022-06-16 02:20:00|3733|3727|3732|3726|3734.5|3728.5|3731.8|3725.8|11
1655346300000|2022-06-16 02:25:00|3731.8|3725.8|3731.3|3725.3|3732.3|3726.3|3731.3|3725.3|10
1655346600000|2022-06-16 02:30:00|3731.5|3725.5|3726.8|3720.8|3733.8|3727.8|3724.3|3718.3|227
1655346900000|2022-06-16 02:35:00|3726.5|3720.5|3734.3|3728.3|3735|3729|3726.3|3720.3|141
1655347200000|2022-06-16 02:40:00|3734.5|3728.5|3736.3|3730.3|3738.3|3732.3|3731.8|3725.8|118
1655347500000|2022-06-16 02:45:00|3737.3|3731.3|3737.5|3731.5|3739.3|3733.3|3735|3729|98
1655347800000|2022-06-16 02:50:00|3737.3|3731.3|3739.3|3733.3|3741|3735|3734|3728|94
1655348100000|2022-06-16 02:55:00|3739|3733|3737.5|3731.5|3739.8|3733.8|3731.5|3725.5|142
1655348400000|2022-06-16 03:00:00|3737.8|3731.8|3734.8|3728.8|3738.3|3732.3|3733.8|3727.8|158
1655348700000|2022-06-16 03:05:00|3735.5|3729.5|3736|3730|3738.3|3732.3|3733|3727|143
1655349000000|2022-06-16 03:10:00|3735.5|3729.5|3735.3|3729.3|3737|3731|3732.8|3726.8|116
1655349300000|2022-06-16 03:15:00|3735|3729|3732.8|3726.8|3738|3732|3732.5|3726.5|62
1655349600000|2022-06-16 03:20:00|3733|3727|3735.5|3729.5|3737.3|3731.3|3733|3727|30
1655349900000|2022-06-16 03:25:00|3735.3|3729.3|3734.5|3728.5|3737.5|3731.5|3733.8|3727.8|61
1655350200000|2022-06-16 03:30:00|3734.8|3728.8|3731|3725|3734.8|3728.8|3727.3|3721.3|44
1655350500000|2022-06-16 03:35:00|3730.8|3724.8|3730|3724|3730.8|3724.8|3728|3722|18
1655350800000|2022-06-16 03:40:00|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|4
1655351100000|2022-06-16 03:45:00|3729.8|3723.8|3730.3|3724.3|3731.5|3725.5|3729.3|3723.3|31
1655351400000|2022-06-16 03:50:00|3731.5|3725.5|3730|3724|3733|3727|3728.3|3722.3|34
1655351700000|2022-06-16 03:55:00|3729.8|3723.8|3728.5|3722.5|3729.8|3723.8|3727.8|3721.8|31
1655352000000|2022-06-16 04:00:00|3728.3|3722.3|3725.5|3719.5|3728.5|3722.5|3724|3718|31
1655352300000|2022-06-16 04:05:00|3724.8|3718.8|3725.3|3719.3|3726|3720|3724|3718|23
1655352600000|2022-06-16 04:10:00|3724.5|3718.5|3725.5|3719.5|3726.3|3720.3|3723.3|3717.3|47
1655352900000|2022-06-16 04:15:00|3724.3|3718.3|3725.3|3719.3|3725.5|3719.5|3723.5|3717.5|25
1655353200000|2022-06-16 04:20:00|3725.5|3719.5|3725.3|3719.3|3725.8|3719.8|3723.5|3717.5|26
1655353500000|2022-06-16 04:25:00|3724.5|3718.5|3726.3|3720.3|3727.5|3721.5|3724.3|3718.3|20
1655353800000|2022-06-16 04:30:00|3725|3719|3725.3|3719.3|3727|3721|3723|3714.8|32
1655354100000|2022-06-16 04:35:00|3724.8|3718.8|3726.3|3720.3|3726.3|3720.3|3723.9|3717.9|18
1655354400000|2022-06-16 04:40:00|3726|3720|3724.8|3718.8|3726|3720|3723|3717|25
1655354700000|2022-06-16 04:45:00|3725|3719|3726.3|3720.3|3726.3|3720.3|3725|3719|17
1655355000000|2022-06-16 04:50:00|3726|3720|3724|3718|3726|3720|3724|3718|7
1655355300000|2022-06-16 04:55:00|3724.3|3718.3|3724|3718|3725.8|3719.8|3723.8|3717.8|16
1655355600000|2022-06-16 05:00:00|3723.8|3717.8|3723.8|3717.8|3724.3|3718.3|3723.8|3717.8|11
1655355900000|2022-06-16 05:05:00|3723.5|3717.5|3722.3|3716.3|3723.8|3717.8|3722.3|3716.3|20
1655356200000|2022-06-16 05:10:00|3722|3716|3719.3|3713.3|3722|3716|3719.3|3713.3|7
1655356500000|2022-06-16 05:15:00|3720|3714|3719.5|3713.5|3722.5|3716.5|3719.4|3713.4|56
1655356800000|2022-06-16 05:20:00|3719.3|3713.3|3717.8|3711.8|3719.3|3713.3|3717.8|3711.8|3
1655357100000|2022-06-16 05:25:00|3718|3712|3717.8|3711.8|3720.9|3714.9|3717.8|3711.8|18
1655357400000|2022-06-16 05:30:00|3718|3712|3715.5|3709.5|3723.3|3717.3|3715.3|3709.3|44
1655357700000|2022-06-16 05:35:00|3715|3709|3708.5|3702.5|3715.5|3709.5|3708.3|3702.3|51
1655358000000|2022-06-16 05:40:00|3707.5|3701.5|3706.3|3700.3|3709.5|3703.5|3703.5|3697.5|118
1655358300000|2022-06-16 05:45:00|3705.3|3699.3|3704|3698|3706.5|3700.5|3700.3|3694.3|78
1655358600000|2022-06-16 05:50:00|3703.5|3697.5|3706.3|3700.3|3707.5|3701.5|3702.5|3696.5|51
1655358900000|2022-06-16 05:55:00|3705.8|3699.8|3698.8|3692.8|3707|3701|3698.5|3692.5|42
1655359200000|2022-06-16 06:00:00|3699|3693|3707|3701|3707|3701|3699|3693|28
1655359500000|2022-06-16 06:05:00|3706.8|3700.8|3709.3|3703.3|3709.3|3703.3|3706.8|3700.8|10
1655359800000|2022-06-16 06:10:00|3709.5|3703.5|3716.5|3710.5|3716.5|3710.5|3709.5|3703.5|39
1655360100000|2022-06-16 06:15:00|3717|3711|3714.1|3708.1|3722|3716|3713.9|3707.9|45
1655360400000|2022-06-16 06:20:00|3714.3|3708.3|3715.5|3709.5|3718.8|3712.8|3714.3|3708.3|27
1655360700000|2022-06-16 06:25:00|3715.3|3709.3|3704.8|3698.8|3715.3|3709.3|3704.8|3698.8|65
1655361000000|2022-06-16 06:30:00|3704.5|3698.5|3697.3|3691.3|3704.5|3698.5|3697|3691|75
1655361300000|2022-06-16 06:35:00|3697|3691|3693.5|3687.5|3699.8|3693.8|3693.3|3687.3|72
1655361600000|2022-06-16 06:40:00|3692.5|3686.5|3688.5|3682.5|3693.8|3687.8|3687.8|3681.8|102
1655361900000|2022-06-16 06:45:00|3688.3|3682.3|3695.3|3689.3|3695.5|3689.5|3688|3682|125
1655362200000|2022-06-16 06:50:00|3694.5|3688.5|3696.3|3690.3|3699|3693|3694.5|3688.5|148
1655362500000|2022-06-16 06:55:00|3696|3690|3694.6|3688.6|3698.6|3692.6|3690.1|3684.1|89
1655362800000|2022-06-16 07:00:00|3694.1|3688.1|3681.6|3675.6|3694.1|3688.1|3679.1|3673.1|133
1655363100000|2022-06-16 07:05:00|3681.4|3675.4|3668.6|3662.6|3681.6|3675.6|3668.1|3662.1|85
1655363400000|2022-06-16 07:10:00|3668.4|3662.4|3667.6|3661.6|3671.4|3665.4|3663.4|3657.4|109
1655363700000|2022-06-16 07:15:00|3667.1|3661.1|3658.6|3652.6|3667.6|3661.6|3656.6|3650.6|111
1655364000000|2022-06-16 07:20:00|3658.4|3652.4|3659.4|3653.4|3661.8|3655.8|3654.9|3648.9|90
1655364300000|2022-06-16 07:25:00|3659.1|3653.1|3654.6|3648.6|3661.9|3655.9|3653.9|3647.9|54
1655364600000|2022-06-16 07:30:00|3654.1|3648.1|3647.6|3641.6|3657.1|3651.1|3644.9|3638.9|94
1655364900000|2022-06-16 07:35:00|3647.9|3641.9|3642.6|3636.6|3648.1|3642.1|3636.9|3630.9|77
1655365200000|2022-06-16 07:40:00|3642.4|3636.4|3649.1|3643.1|3649.1|3643.1|3640.6|3634.6|59
1655365500000|2022-06-16 07:45:00|3648.6|3642.6|3645.1|3639.1|3648.9|3642.9|3644.1|3638.1|60
1655365800000|2022-06-16 07:50:00|3645.4|3639.4|3651.4|3645.4|3651.4|3645.4|3644.1|3638.1|56
1655366100000|2022-06-16 07:55:00|3651.1|3645.1|3649.6|3643.6|3651.9|3645.9|3649.6|3643.6|24
1655366400000|2022-06-16 08:00:00|3649.4|3643.4|3639.6|3633.6|3652.4|3646.4|3639.6|3633.6|76
1655366700000|2022-06-16 08:05:00|3639.4|3633.4|3637.1|3631.1|3643.9|3637.9|3634.4|3628.4|84
1655367000000|2022-06-16 08:10:00|3637.9|3631.9|3636.6|3630.6|3639.9|3633.9|3635.1|3629.1|57
1655367300000|2022-06-16 08:15:00|3636.4|3630.4|3641.9|3635.9|3644.1|3638.1|3635.9|3629.9|74
1655367600000|2022-06-16 08:20:00|3642.1|3636.1|3643.6|3637.6|3645.1|3639.1|3637.9|3631.9|65
1655367900000|2022-06-16 08:25:00|3643.9|3637.9|3642.9|3636.9|3648.6|3642.6|3642.1|3636.1|45
1655368200000|2022-06-16 08:30:00|3643.1|3637.1|3635.6|3629.6|3643.1|3637.1|3635.6|3629.6|57
1655368500000|2022-06-16 08:35:00|3635.4|3629.4|3641.4|3635.4|3641.6|3635.6|3630.9|3624.9|55
1655368800000|2022-06-16 08:40:00|3641.6|3635.6|3633.9|3627.9|3642.1|3636.1|3632.6|3626.6|66
1655369100000|2022-06-16 08:45:00|3634.1|3628.1|3634.4|3628.4|3634.9|3628.9|3633.9|3627.9|32
1655369400000|2022-06-16 08:50:00|3634.1|3628.1|3632.9|3626.9|3634.1|3628.1|3632.9|3626.9|9
1655369700000|2022-06-16 08:55:00|3632.6|3626.6|3634.9|3628.9|3636.6|3630.6|3631.9|3625.9|30
1655370000000|2022-06-16 09:00:00|3634.6|3628.6|3626.9|3620.9|3635.1|3629.1|3624.6|3618.6|80
1655370300000|2022-06-16 09:05:00|3625.4|3619.4|3616.1|3610.1|3628.6|3622.6|3613.3|3607.3|53
1655370600000|2022-06-16 09:10:00|3615.9|3609.9|3619.4|3613.4|3619.9|3613.9|3611.6|3605.6|44
1655370900000|2022-06-16 09:15:00|3618.4|3612.4|3617.4|3611.4|3618.9|3612.9|3613.6|3607.6|48
1655371200000|2022-06-16 09:20:00|3616.9|3610.9|3617.1|3611.1|3619.9|3613.9|3616.1|3610.1|46
1655371500000|2022-06-16 09:25:00|3616.6|3610.6|3618.6|3612.6|3619.1|3613.1|3615.4|3609.4|52
1655371800000|2022-06-16 09:30:00|3618.9|3612.9|3620.6|3614.6|3622.4|3616.4|3616.4|3610.4|74
1655372100000|2022-06-16 09:35:00|3619.4|3613.4|3617.4|3611.4|3619.9|3613.9|3615.4|3609.4|57
1655372400000|2022-06-16 09:40:00|3617.6|3611.6|3614.6|3608.6|3622.1|3616.1|3614.6|3608.6|56
1655372700000|2022-06-16 09:45:00|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3610.1|3604.1|17
1655373000000|2022-06-16 09:50:00|3613.4|3607.4|3601.4|3595.4|3613.4|3607.4|3596.1|3590.1|99
1655373300000|2022-06-16 09:55:00|3601.1|3595.1|3608.1|3602.1|3608.6|3602.6|3601.1|3595.1|64
1655373600000|2022-06-16 10:00:00|3608.4|3602.4|3603.9|3597.9|3608.9|3602.9|3603.9|3597.9|31
1655373900000|2022-06-16 10:05:00|3603.6|3597.6|3606.9|3600.9|3607.6|3601.6|3603.6|3597.6|33
1655374200000|2022-06-16 10:10:00|3607.1|3601.1|3605.1|3599.1|3608.4|3602.4|3604.1|3598.1|30
1655374500000|2022-06-16 10:15:00|3605.4|3599.4|3608.1|3602.1|3610.4|3604.4|3605.1|3599.1|35
1655374800000|2022-06-16 10:20:00|3607.1|3601.1|3603.9|3597.9|3608.6|3602.6|3603.9|3597.9|33
1655375100000|2022-06-16 10:25:00|3604.1|3598.1|3599.6|3593.6|3605.1|3599.1|3598.9|3592.9|49
1655375400000|2022-06-16 10:30:00|3599.4|3593.4|3594.9|3588.9|3599.9|3593.9|3594.1|3588.1|85
1655375700000|2022-06-16 10:35:00|3595.1|3589.1|3591.1|3585.1|3595.6|3589.6|3591.1|3585.1|23
1655376000000|2022-06-16 10:40:00|3591.4|3585.4|3598.4|3592.4|3598.9|3592.9|3591.4|3585.4|43
1655376300000|2022-06-16 10:45:00|3598.6|3592.6|3591.6|3585.6|3600.9|3594.9|3590.9|3584.9|88
1655376600000|2022-06-16 10:50:00|3591.4|3585.4|3590.1|3584.1|3591.9|3585.9|3590.1|3584.1|32
1655376900000|2022-06-16 10:55:00|3590.4|3584.4|3587.1|3581.1|3591.9|3585.9|3587.1|3581.1|33
1655377200000|2022-06-16 11:00:00|3587.4|3581.4|3593.3|3587.3|3593.3|3587.3|3585.4|3579.4|78
1655377500000|2022-06-16 11:05:00|3592.6|3586.6|3590.4|3584.4|3594.4|3588.4|3588.6|3582.6|52
1655377800000|2022-06-16 11:10:00|3590.1|3584.1|3587.4|3581.4|3590.1|3584.1|3585.1|3579.1|47
1655378100000|2022-06-16 11:15:00|3587.6|3581.6|3587.1|3581.1|3588.9|3582.9|3586.9|3580.9|17
1655378400000|2022-06-16 11:20:00|3586.9|3580.9|3585.1|3579.1|3587.1|3581.1|3584.9|3578.9|12
1655378700000|2022-06-16 11:25:00|3585.4|3579.4|3585.9|3579.9|3590.6|3584.6|3585.4|3579.4|45
1655379000000|2022-06-16 11:30:00|3585.6|3579.6|3590.1|3584.1|3590.1|3584.1|3581.9|3575.9|61
1655379300000|2022-06-16 11:35:00|3591.9|3585.9|3593.9|3587.9|3598.4|3592.4|3589.4|3583.4|84
1655379600000|2022-06-16 11:40:00|3594.1|3588.1|3589.1|3583.1|3595.1|3589.1|3588.4|3582.4|63
1655379900000|2022-06-16 11:45:00|3588.9|3582.9|3585.9|3579.9|3591.9|3585.9|3585.9|3579.9|79
1655380200000|2022-06-16 11:50:00|3586.1|3580.1|3582.9|3576.9|3588.9|3582.9|3575.6|3569.6|124
1655380500000|2022-06-16 11:55:00|3582.4|3576.4|3574.1|3568.1|3582.4|3576.4|3566.9|3560.9|108
1655380800000|2022-06-16 12:00:00|3573.9|3567.9|3574.6|3568.6|3578.4|3572.4|3571.4|3565.4|117
1655381100000|2022-06-16 12:05:00|3574.4|3568.4|3579.4|3573.4|3580.9|3574.9|3574.4|3568.4|20
1655381400000|2022-06-16 12:10:00|3579.1|3573.1|3587.6|3581.6|3588.4|3582.4|3578.9|3572.9|119
1655381700000|2022-06-16 12:15:00|3586.6|3580.6|3585.4|3579.4|3587.4|3581.4|3578.9|3572.9|100
1655382000000|2022-06-16 12:20:00|3585.6|3579.6|3585.4|3579.4|3586.4|3580.4|3582.9|3576.9|64
1655382300000|2022-06-16 12:25:00|3585.9|3579.9|3599.9|3593.9|3599.9|3593.9|3585.9|3579.9|98
1655382600000|2022-06-16 12:30:00|3599.4|3593.4|3596.1|3590.1|3599.6|3593.6|3595.4|3589.4|56
1655382900000|2022-06-16 12:35:00|3596.4|3590.4|3600.1|3594.1|3600.6|3594.6|3595.9|3589.9|41
1655383200000|2022-06-16 12:40:00|3599.9|3593.9|3599.6|3593.6|3601.6|3595.6|3595.4|3589.4|52
1655383500000|2022-06-16 12:45:00|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3599.4|3593.4|48
1655383800000|2022-06-16 12:50:00|3601.1|3595.1|3599.9|3593.9|3605.9|3599.9|3598.6|3592.6|68
1655384100000|2022-06-16 12:55:00|3599.6|3593.6|3600.1|3594.1|3605.1|3599.1|3595.1|3589.1|76
1655384400000|2022-06-16 13:00:00|3599.8|3593.8|3595.9|3589.9|3608.3|3602.3|3591.6|3585.6|417
1655384700000|2022-06-16 13:05:00|3595.8|3589.8|3601.9|3595.9|3605.6|3599.6|3589|3583|199
1655385000000|2022-06-16 13:10:00|3601.4|3595.4|3595.4|3589.4|3604.6|3598.6|3591.5|3585.5|126
1655385300000|2022-06-16 13:15:00|3594.4|3588.4|3587.6|3581.6|3595.4|3589.4|3585.9|3579.9|229
1655385600000|2022-06-16 13:20:00|3587.4|3581.4|3582.6|3576.6|3587.4|3581.4|3580.6|3574.6|109
1655385900000|2022-06-16 13:25:00|3582.4|3576.4|3587.9|3581.9|3592.1|3586.1|3582.1|3576.1|131
1655386200000|2022-06-16 13:30:00|3587.4|3581.4|3584.4|3578.4|3592.4|3586.4|3583.6|3577.6|215
1655386500000|2022-06-16 13:35:00|3584.1|3578.1|3588.1|3582.1|3592.4|3586.4|3580.1|3574.1|140
1655386800000|2022-06-16 13:40:00|3588.4|3582.4|3586.1|3580.1|3591.9|3585.9|3584.6|3578.6|112
1655387100000|2022-06-16 13:45:00|3586.4|3580.4|3583.4|3577.4|3590.6|3584.6|3581.4|3575.4|158
1655387400000|2022-06-16 13:50:00|3582.6|3576.6|3579.4|3573.4|3584.6|3578.6|3578.9|3572.9|142
1655387700000|2022-06-16 13:55:00|3579.1|3573.1|3580.9|3574.9|3583.4|3577.4|3579.1|3573.1|46
1655388000000|2022-06-16 14:00:00|3580.4|3574.4|3577.4|3571.4|3580.4|3574.4|3577.4|3571.4|83
1655388300000|2022-06-16 14:05:00|3577.1|3571.1|3577.1|3571.1|3577.4|3571.4|3568.4|3562.4|103
1655388600000|2022-06-16 14:10:00|3577.4|3571.4|3577.1|3571.1|3582.1|3576.1|3576.4|3570.4|125
1655388900000|2022-06-16 14:15:00|3576.9|3570.9|3572.4|3566.4|3576.9|3570.9|3571.1|3565.1|65
1655389200000|2022-06-16 14:20:00|3572.1|3566.1|3579.9|3573.9|3584.9|3578.9|3571.9|3565.9|74
1655389500000|2022-06-16 14:25:00|3579.6|3573.6|3581.6|3575.6|3583.4|3577.4|3577.6|3571.6|110
1655389800000|2022-06-16 14:30:00|3581.4|3575.4|3574.4|3568.4|3581.4|3575.4|3574.4|3568.4|87
1655390100000|2022-06-16 14:35:00|3574.1|3568.1|3581.4|3575.4|3583.6|3577.6|3573.9|3567.9|70
1655390400000|2022-06-16 14:40:00|3581.6|3575.6|3576.9|3570.9|3585.9|3579.9|3576.9|3570.9|74
1655390700000|2022-06-16 14:45:00|3576.6|3570.6|3574.1|3568.1|3578.1|3572.1|3573.9|3567.9|59
1655391000000|2022-06-16 14:50:00|3574.4|3568.4|3575.4|3569.4|3577.6|3571.6|3574.1|3568.1|72
1655391300000|2022-06-16 14:55:00|3574.9|3568.9|3579.6|3573.6|3588.4|3582.4|3571.6|3565.6|409
1655391600000|2022-06-16 15:00:00|3579.9|3573.9|3581.4|3575.4|3587.1|3581.1|3577.1|3571.1|151
1655391900000|2022-06-16 15:05:00|3580.9|3574.9|3584.1|3578.1|3585.1|3579.1|3579.9|3573.9|85
1655392200000|2022-06-16 15:10:00|3583.9|3577.9|3589.1|3583.1|3590.1|3584.1|3582.6|3576.6|65
1655392500000|2022-06-16 15:15:00|3588.9|3582.9|3581.9|3575.9|3591.4|3585.4|3581.4|3575.4|101
1655392800000|2022-06-16 15:20:00|3582.1|3576.1|3584.6|3578.6|3587.9|3581.9|3582.1|3576.1|59
1655393100000|2022-06-16 15:25:00|3583.9|3577.9|3585.4|3579.4|3585.4|3579.4|3575.4|3569.4|79
1655393400000|2022-06-16 15:30:00|3584.4|3578.4|3583.9|3577.9|3586.9|3580.9|3582.9|3576.9|95
1655393700000|2022-06-16 15:35:00|3584.1|3578.1|3582.6|3576.6|3584.9|3578.9|3577.4|3571.4|52
1655394000000|2022-06-16 15:40:00|3582.9|3576.9|3598.4|3592.4|3598.4|3592.4|3579.6|3573.6|73
1655394300000|2022-06-16 15:45:00|3600.9|3594.9|3596.9|3590.9|3602.9|3596.9|3589.9|3583.9|72
1655394600000|2022-06-16 15:50:00|3597.1|3591.1|3599.6|3593.6|3600.1|3594.1|3592.1|3586.1|91
1655394900000|2022-06-16 15:55:00|3599.4|3593.4|3594.4|3588.4|3600.9|3594.9|3594.4|3588.4|51
1655395200000|2022-06-16 16:00:00|3594.1|3588.1|3594.4|3588.4|3597.6|3591.6|3592.6|3586.6|48
1655395500000|2022-06-16 16:05:00|3594.6|3588.6|3589.6|3583.6|3595.1|3589.1|3589.6|3583.6|10
1655395800000|2022-06-16 16:10:00|3590.4|3584.4|3596.9|3590.9|3597.4|3591.4|3590.4|3584.4|59
1655396100000|2022-06-16 16:15:00|3597.1|3591.1|3598.1|3592.1|3600.6|3594.6|3595.9|3589.9|51
1655396400000|2022-06-16 16:20:00|3597.9|3591.9|3600.6|3594.6|3600.6|3594.6|3597.1|3591.1|41
1655396700000|2022-06-16 16:25:00|3600.9|3594.9|3598.9|3592.9|3603.1|3597.1|3597.9|3591.9|66
1655397000000|2022-06-16 16:30:00|3598.4|3592.4|3599.1|3593.1|3599.4|3593.4|3595.1|3589.1|98
1655397300000|2022-06-16 16:35:00|3599.4|3593.4|3598.9|3592.9|3602.6|3596.6|3596.4|3590.4|74
1655397600000|2022-06-16 16:40:00|3598.4|3592.4|3609.4|3603.4|3609.9|3603.9|3598.1|3592.1|94
1655397900000|2022-06-16 16:45:00|3609.1|3603.1|3611.4|3605.4|3611.9|3605.9|3607.4|3601.4|79
1655398200000|2022-06-16 16:50:00|3611.1|3605.1|3612.9|3606.9|3613.6|3607.6|3610.4|3604.4|50
1655398500000|2022-06-16 16:55:00|3612.6|3606.6|3612.3|3606.3|3613.6|3607.6|3610.5|3604.5|77
1655424000000|2022-06-17 00:00:00|3597.8|3591.8|3596.9|3590.9|3597.8|3591.8|3596.9|3590.9|2
1655424300000|2022-06-17 00:05:00|3595.4|3589.4|3595.5|3589.5|3596|3590|3593.8|3587.8|19
1655424600000|2022-06-17 00:10:00|3595.3|3589.3|3589.6|3583.6|3595.8|3589.8|3589.4|3583.4|14
1655424900000|2022-06-17 00:15:00|3589.4|3583.4|3595|3589|3595|3589|3589.3|3583.3|20
1655425200000|2022-06-17 00:20:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655425800000|2022-06-17 00:30:00|3593.8|3587.8|3589.8|3583.8|3593.8|3587.8|3588.5|3582.5|13
1655426100000|2022-06-17 00:35:00|3589.5|3583.5|3586.9|3580.9|3589.5|3583.5|3586.9|3580.9|10
1655426400000|2022-06-17 00:40:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1655426700000|2022-06-17 00:45:00|3586.3|3580.3|3591.6|3585.6|3591.6|3585.6|3586.3|3580.3|13
1655427000000|2022-06-17 00:50:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.8|3584.8|4
1655427300000|2022-06-17 00:55:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1655427600000|2022-06-17 01:00:00|3591.5|3585.5|3595.4|3589.4|3595.8|3589.8|3589.5|3583.5|128
1655427900000|2022-06-17 01:05:00|3595.5|3589.5|3597.3|3591.3|3597.5|3591.5|3595.3|3589.3|13
1655428200000|2022-06-17 01:10:00|3597|3591|3606|3600|3606|3600|3596.8|3590.8|20
1655428500000|2022-06-17 01:15:00|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3604.3|3598.3|18
1655428800000|2022-06-17 01:20:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1655429100000|2022-06-17 01:25:00|3605.3|3599.3|3613.3|3607.3|3614.3|3608.3|3605|3599|18
1655429400000|2022-06-17 01:30:00|3612.8|3606.8|3618|3612|3618|3612|3611.8|3605.8|20
1655429700000|2022-06-17 01:35:00|3616.8|3610.8|3616.4|3610.4|3618.5|3612.5|3614.6|3608.6|38
1655430000000|2022-06-17 01:40:00|3616.5|3610.5|3615.8|3609.8|3617.6|3611.6|3614.9|3608.9|32
1655430300000|2022-06-17 01:45:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655430600000|2022-06-17 01:50:00|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3605.8|3599.8|41
1655430900000|2022-06-17 01:55:00|3613.5|3607.5|3613.5|3607.5|3617.6|3611.6|3611.8|3605.8|119
1655431200000|2022-06-17 02:00:00|3613|3607|3618.8|3612.8|3619.8|3613.8|3613|3607|143
1655431500000|2022-06-17 02:05:00|3618|3612|3616|3610|3619|3613|3615.5|3609.5|60
1655431800000|2022-06-17 02:10:00|3615.3|3609.3|3614|3608|3616.5|3610.5|3613.8|3607.8|37
1655432100000|2022-06-17 02:15:00|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3610.5|3604.5|9
1655433000000|2022-06-17 02:30:00|3615|3609|3616.8|3610.8|3616.8|3610.8|3615|3609|8
1655433300000|2022-06-17 02:35:00|3615.8|3609.8|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|4
1655433600000|2022-06-17 02:40:00|3616.8|3610.8|3617.5|3611.5|3617.8|3611.8|3615.3|3609.3|13
1655433900000|2022-06-17 02:45:00|3617.3|3611.3|3616.8|3610.8|3618.8|3612.8|3616.8|3610.8|7
1655434200000|2022-06-17 02:50:00|3616.5|3610.5|3611.8|3605.8|3616.5|3610.5|3611.8|3605.8|13
1655434500000|2022-06-17 02:55:00|3610.5|3604.5|3607.5|3601.5|3610.5|3604.5|3607.5|3601.5|14
1655434800000|2022-06-17 03:00:00|3608|3602|3607|3601|3608|3602|3605.8|3599.8|15
1655435100000|2022-06-17 03:05:00|3607.3|3601.3|3606.3|3600.3|3608.5|3602.5|3606.3|3600.3|5
1655435400000|2022-06-17 03:10:00|3605.8|3599.8|3606.8|3600.8|3609.8|3603.8|3605.8|3599.8|34
1655435700000|2022-06-17 03:15:00|3606.5|3600.5|3613.6|3607.6|3613.6|3607.6|3606.3|3600.3|11
1655436000000|2022-06-17 03:20:00|3614.3|3608.3|3609.5|3603.5|3614.3|3608.3|3608.8|3602.8|16
1655436300000|2022-06-17 03:25:00|3609|3603|3602.5|3596.5|3609.5|3603.5|3601|3595|22
1655436600000|2022-06-17 03:30:00|3602.3|3596.3|3600.3|3594.3|3602.3|3596.3|3598.3|3592.3|13
1655436900000|2022-06-17 03:35:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655437200000|2022-06-17 03:40:00|3600.3|3594.3|3599.3|3593.3|3601|3595|3598.8|3592.8|15
1655437500000|2022-06-17 03:45:00|3599|3593|3595|3589|3599|3593|3594.3|3588.3|20
1655437800000|2022-06-17 03:50:00|3594.5|3588.5|3594.3|3588.3|3595.5|3589.5|3592|3586|81
1655438100000|2022-06-17 03:55:00|3592.8|3586.8|3594.5|3588.5|3594.5|3588.5|3592.5|3586.5|50
1655438400000|2022-06-17 04:00:00|3593|3587|3592.5|3586.5|3594.8|3588.8|3592|3586|23
1655438700000|2022-06-17 04:05:00|3592.8|3586.8|3595.8|3589.8|3597|3591|3592.5|3586.5|11
1655439000000|2022-06-17 04:10:00|3597.1|3591.1|3599.5|3593.5|3599.5|3593.5|3597|3591|8
1655439300000|2022-06-17 04:15:00|3599.8|3593.8|3602.3|3596.3|3602.5|3596.5|3599|3593|12
1655439600000|2022-06-17 04:20:00|3601|3595|3600.8|3594.8|3602.5|3596.5|3600.8|3594.8|14
1655439900000|2022-06-17 04:25:00|3601|3595|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|19
1655440200000|2022-06-17 04:30:00|3599.5|3593.5|3597|3591|3600.5|3594.5|3597|3591|13
1655440500000|2022-06-17 04:35:00|3597.3|3591.3|3595.8|3589.8|3597.3|3591.3|3595|3589|16
1655440800000|2022-06-17 04:40:00|3596|3590|3595|3589|3596|3590|3593.4|3587.4|10
1655441100000|2022-06-17 04:45:00|3594.8|3588.8|3594|3588|3594.8|3588.8|3594|3588|4
1655441400000|2022-06-17 04:50:00|3593|3587|3592.3|3586.3|3593|3587|3592|3586|3
1655441700000|2022-06-17 04:55:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1655442000000|2022-06-17 05:00:00|3592|3586|3593.8|3587.8|3594.3|3588.3|3592|3586|10
1655442300000|2022-06-17 05:05:00|3594.3|3588.3|3594.8|3588.8|3596.5|3590.5|3594.3|3588.3|9
1655442600000|2022-06-17 05:10:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1655442900000|2022-06-17 05:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655443200000|2022-06-17 05:20:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|4
1655443500000|2022-06-17 05:25:00|3594.5|3588.5|3592.3|3586.3|3594.5|3588.5|3592.3|3586.3|6
1655443800000|2022-06-17 05:30:00|3592.8|3586.8|3599.3|3593.3|3600.8|3594.8|3592.3|3586.3|37
1655444100000|2022-06-17 05:35:00|3599|3593|3604|3598|3604|3598|3599|3593|32
1655444400000|2022-06-17 05:40:00|3604.5|3598.5|3609|3603|3611.3|3605.3|3604.5|3598.5|44
1655444700000|2022-06-17 05:45:00|3608.8|3602.8|3614.3|3608.3|3615.3|3609.3|3607.4|3601.4|67
1655445000000|2022-06-17 05:50:00|3613.5|3607.5|3608.8|3602.8|3613.5|3607.5|3608.8|3602.8|18
1655445300000|2022-06-17 05:55:00|3609|3603|3603.8|3597.8|3610.3|3604.3|3603.5|3597.5|28
1655445600000|2022-06-17 06:00:00|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3597.8|3591.8|22
1655445900000|2022-06-17 06:05:00|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3597.8|3591.8|11
1655446200000|2022-06-17 06:10:00|3601|3595|3605|3599|3607.8|3601.8|3601|3595|23
1655446500000|2022-06-17 06:15:00|3606|3600|3606|3600|3608.8|3602.8|3605.8|3599.8|20
1655446800000|2022-06-17 06:20:00|3605|3599|3606.8|3600.8|3609.5|3603.5|3605|3599|13
1655447100000|2022-06-17 06:25:00|3607.8|3601.8|3611.8|3605.8|3612.5|3606.5|3607.8|3601.8|13
1655447400000|2022-06-17 06:30:00|3611.4|3605.4|3609.8|3603.8|3613|3607|3608.5|3602.5|20
1655447700000|2022-06-17 06:35:00|3609|3603|3613|3607|3613|3607|3608.5|3602.5|18
1655448000000|2022-06-17 06:40:00|3613.5|3607.5|3612.3|3606.3|3614.3|3608.3|3612.3|3606.3|57
1655448300000|2022-06-17 06:45:00|3611.5|3605.5|3607|3601|3611.5|3605.5|3607|3601|19
1655448600000|2022-06-17 06:50:00|3608.3|3602.3|3607.8|3601.8|3611.3|3605.3|3606.5|3600.5|36
1655448900000|2022-06-17 06:55:00|3607.9|3601.9|3613.4|3607.4|3614.9|3608.9|3607.9|3601.9|56
1655449200000|2022-06-17 07:00:00|3613.1|3607.1|3601.6|3595.6|3613.1|3607.1|3599.9|3593.9|66
1655449500000|2022-06-17 07:05:00|3601.1|3595.1|3593.6|3587.6|3601.1|3595.1|3593.5|3587.5|38
1655449800000|2022-06-17 07:10:00|3591.1|3585.1|3595.4|3589.4|3595.4|3589.4|3588.1|3582.1|35
1655450100000|2022-06-17 07:15:00|3595.1|3589.1|3593.9|3587.9|3596.5|3589.4|3586.1|3580.1|38
1655450400000|2022-06-17 07:20:00|3594|3588|3608.1|3602.1|3608.1|3602.1|3594|3588|47
1655450700000|2022-06-17 07:25:00|3607.4|3601.4|3602.1|3596.1|3607.6|3601.6|3601.4|3595.4|42
1655451000000|2022-06-17 07:30:00|3601.9|3595.9|3597.4|3591.4|3601.9|3595.9|3595.4|3589.4|24
1655451300000|2022-06-17 07:35:00|3596.1|3590.1|3594.4|3588.4|3596.6|3590.6|3594.1|3588.1|22
1655451600000|2022-06-17 07:40:00|3594.1|3588.1|3597.6|3591.6|3598.9|3592.9|3593.1|3587.1|22
1655451900000|2022-06-17 07:45:00|3597.9|3591.9|3596.1|3590.1|3597.9|3591.9|3595.4|3589.4|15
1655452200000|2022-06-17 07:50:00|3595.9|3589.9|3597.5|3591.5|3597.5|3591.5|3593.6|3587.6|19
1655452500000|2022-06-17 07:55:00|3598.6|3592.6|3600.4|3594.4|3601.9|3595.9|3598.4|3592.4|14
1655452800000|2022-06-17 08:00:00|3599.6|3593.6|3598.1|3592.1|3600.6|3594.6|3598.1|3592.1|20
1655453100000|2022-06-17 08:05:00|3598.4|3592.4|3599.4|3593.4|3601.1|3595.1|3598.4|3592.4|19
1655453400000|2022-06-17 08:10:00|3599.6|3593.6|3599.4|3593.4|3603.6|3597.6|3598.6|3592.6|24
1655453700000|2022-06-17 08:15:00|3599.1|3593.1|3603.4|3597.4|3605.1|3599.1|3597.4|3591.4|31
1655454000000|2022-06-17 08:20:00|3603.6|3597.6|3603.1|3597.1|3606.4|3600.4|3602.1|3596.1|24
1655454300000|2022-06-17 08:25:00|3603.4|3597.4|3593.1|3587.1|3605.1|3599.1|3593.1|3587.1|39
1655454600000|2022-06-17 08:30:00|3592.9|3586.9|3603.4|3597.4|3604.6|3598.6|3592.4|3586.4|41
1655454900000|2022-06-17 08:35:00|3604.4|3598.4|3612.5|3606.5|3612.5|3606.5|3603.1|3597.1|39
1655455200000|2022-06-17 08:40:00|3612.6|3606.6|3605.6|3599.6|3612.6|3606.6|3604.4|3598.4|25
1655455500000|2022-06-17 08:45:00|3606.1|3600.1|3610.9|3604.9|3610.9|3604.9|3605.4|3599.4|23
1655455800000|2022-06-17 08:50:00|3609.4|3603.4|3608.4|3602.4|3610.6|3604.6|3607.6|3601.6|13
1655456100000|2022-06-17 08:55:00|3608.6|3602.6|3609.4|3603.4|3612.4|3606.4|3607.9|3601.9|17
1655456400000|2022-06-17 09:00:00|3608.6|3602.6|3607.9|3601.9|3609.4|3603.4|3607.6|3601.6|12
1655456700000|2022-06-17 09:05:00|3607.6|3601.6|3601.6|3595.6|3607.6|3601.6|3599.4|3593.4|40
1655457000000|2022-06-17 09:10:00|3601.4|3595.4|3598.9|3592.9|3601.6|3595.6|3598.6|3592.6|21
1655457300000|2022-06-17 09:15:00|3598.6|3592.6|3594.1|3588.1|3600.4|3594.4|3594.1|3588.1|21
1655457600000|2022-06-17 09:20:00|3593.9|3587.9|3591.9|3585.9|3593.9|3587.9|3587.4|3581.4|28
1655457900000|2022-06-17 09:25:00|3591|3585|3586.6|3580.6|3591.1|3585.1|3585.9|3579.9|18
1655458200000|2022-06-17 09:30:00|3586.9|3580.9|3582.9|3576.9|3586.9|3580.9|3578.6|3572.6|32
1655458500000|2022-06-17 09:35:00|3583.4|3577.4|3584.6|3578.6|3589.4|3583.4|3581.1|3575.1|61
1655458800000|2022-06-17 09:40:00|3584.4|3578.4|3584.1|3578.1|3584.9|3578.9|3583.6|3577.6|15
1655459100000|2022-06-17 09:45:00|3583.9|3577.9|3580.1|3574.1|3584.1|3578.1|3579.4|3573.4|27
1655459400000|2022-06-17 09:50:00|3579.9|3573.9|3582.9|3576.9|3583.1|3577.1|3579.9|3573.9|41
1655459700000|2022-06-17 09:55:00|3583.1|3577.1|3580.6|3574.6|3583.1|3577.1|3579.1|3573.1|16
1655460000000|2022-06-17 10:00:00|3580.9|3574.9|3583.9|3577.9|3585.4|3579.4|3579.9|3573.9|42
1655460300000|2022-06-17 10:05:00|3583.4|3577.4|3576.6|3570.6|3583.4|3577.4|3573.9|3567.9|54
1655460600000|2022-06-17 10:10:00|3576.4|3570.4|3575.6|3569.6|3579.6|3573.6|3575.1|3569.1|38
1655460900000|2022-06-17 10:15:00|3575.4|3569.4|3580.6|3574.6|3582.1|3576.1|3574.9|3568.9|20
1655461200000|2022-06-17 10:20:00|3579.6|3573.6|3572.9|3566.9|3579.6|3573.6|3571.6|3565.6|32
1655461500000|2022-06-17 10:25:00|3572.6|3566.6|3567.6|3561.6|3573.9|3567.9|3567.6|3561.6|28
1655461800000|2022-06-17 10:30:00|3567.4|3561.4|3564.9|3558.9|3572.1|3566.1|3564.9|3558.9|62
1655462100000|2022-06-17 10:35:00|3564.6|3558.6|3552.6|3546.6|3564.6|3558.6|3545.8|3539.8|111
1655462400000|2022-06-17 10:40:00|3552.9|3546.9|3552.1|3546.1|3555.8|3549.8|3546.9|3540.9|67
1655462700000|2022-06-17 10:45:00|3551.9|3545.9|3548.6|3542.6|3551.9|3545.9|3545.6|3539.6|44
1655463000000|2022-06-17 10:50:00|3550.1|3544.1|3550.1|3544.1|3551.4|3545.4|3548.9|3542.9|35
1655463300000|2022-06-17 10:55:00|3549.9|3543.9|3540.6|3534.6|3551.6|3545.6|3540.6|3534.6|29
1655463600000|2022-06-17 11:00:00|3540.4|3534.4|3530.5|3524.5|3542.1|3536.1|3530.3|3524.3|52
1655463900000|2022-06-17 11:05:00|3530.3|3524.3|3529.9|3523.9|3537|3531|3529|3523|67
1655464200000|2022-06-17 11:10:00|3529.6|3523.6|3529.6|3523.6|3530.6|3524.6|3518|3512|62
1655464500000|2022-06-17 11:15:00|3529.4|3523.4|3523|3517|3529.4|3523.4|3522.4|3516.4|49
1655464800000|2022-06-17 11:20:00|3522.8|3516.8|3521.4|3515.4|3527.6|3521.6|3521.4|3515.4|49
1655465100000|2022-06-17 11:25:00|3521.1|3515.1|3522.1|3516.1|3524.4|3518.4|3519.6|3513.6|60
1655465400000|2022-06-17 11:30:00|3522.4|3516.4|3524.6|3518.6|3526.6|3520.6|3520.1|3514.1|45
1655465700000|2022-06-17 11:35:00|3524.4|3518.4|3525.1|3519.1|3528.6|3522.6|3521.9|3515.9|87
1655466000000|2022-06-17 11:40:00|3525.4|3519.4|3522.6|3516.6|3526.1|3520.1|3520.1|3514.1|71
1655466300000|2022-06-17 11:45:00|3522.9|3516.9|3530.1|3524.1|3530.9|3524.9|3522.9|3516.9|66
1655466600000|2022-06-17 11:50:00|3529.9|3523.9|3530.9|3524.9|3533.1|3527.1|3528.9|3522.9|81
1655466900000|2022-06-17 11:55:00|3529.9|3523.9|3530.9|3524.9|3534.1|3528.1|3529.1|3523.1|48
1655467200000|2022-06-17 12:00:00|3531.1|3525.1|3531.4|3525.4|3532.6|3526.6|3528.6|3522.6|83
1655467500000|2022-06-17 12:05:00|3530.9|3524.9|3535.6|3529.6|3536.6|3530.6|3529.9|3523.9|55
1655467800000|2022-06-17 12:10:00|3534.9|3528.9|3536.6|3530.6|3538.6|3532.6|3531.4|3525.4|99
1655468100000|2022-06-17 12:15:00|3536.4|3530.4|3538.9|3532.9|3544.1|3538.1|3536.4|3530.4|99
1655468400000|2022-06-17 12:20:00|3540.4|3534.4|3540.1|3534.1|3543.6|3537.6|3538.4|3532.4|87
1655468700000|2022-06-17 12:25:00|3540.4|3534.4|3540.4|3534.4|3542.4|3536.4|3539.9|3533.9|22
1655469000000|2022-06-17 12:30:00|3540.6|3534.6|3538.9|3532.9|3541.4|3535.4|3538.9|3532.9|27
1655469300000|2022-06-17 12:35:00|3540.1|3534.1|3543.9|3537.9|3544.6|3538.6|3540.1|3534.1|37
1655469600000|2022-06-17 12:40:00|3544.6|3538.6|3541.1|3535.1|3544.6|3538.6|3538.6|3532.6|57
1655469900000|2022-06-17 12:45:00|3540.9|3534.9|3530.6|3524.6|3540.9|3534.9|3530.4|3524.4|70
1655470200000|2022-06-17 12:50:00|3530.9|3524.9|3533.4|3527.4|3534.9|3528.9|3530.9|3524.9|64
1655470500000|2022-06-17 12:55:00|3533.6|3527.6|3534.4|3528.4|3540.1|3534.1|3533.1|3527.1|113
1655470800000|2022-06-17 13:00:00|3534.3|3528.3|3550.1|3544.1|3550.6|3544.6|3534.1|3528.1|335
1655471100000|2022-06-17 13:05:00|3550.6|3544.6|3545.9|3539.9|3551.4|3545.4|3541.1|3535.1|143
1655471400000|2022-06-17 13:10:00|3545.6|3539.6|3540.4|3534.4|3545.6|3539.6|3536.6|3530.6|94
1655471700000|2022-06-17 13:15:00|3540.6|3534.6|3538.6|3532.6|3545.4|3539.4|3538.1|3532.1|64
1655472000000|2022-06-17 13:20:00|3538.4|3532.4|3536.9|3530.9|3539.6|3533.6|3535.6|3529.6|100
1655472300000|2022-06-17 13:25:00|3537.1|3531.1|3538.1|3532.1|3539.6|3533.6|3535.9|3529.9|115
1655472600000|2022-06-17 13:30:00|3538.4|3532.4|3539.9|3533.9|3543.1|3537.1|3537.4|3531.4|150
1655472900000|2022-06-17 13:35:00|3540.1|3534.1|3538.1|3532.1|3542.6|3536.6|3536.9|3530.9|153
1655473200000|2022-06-17 13:40:00|3537.9|3531.9|3540.1|3534.1|3541.6|3535.6|3534.9|3528.9|109
1655473500000|2022-06-17 13:45:00|3539.6|3533.6|3542.6|3536.6|3542.9|3536.9|3538.4|3532.4|62
1655473800000|2022-06-17 13:50:00|3542.9|3536.9|3542.1|3536.1|3545.1|3539.1|3537.6|3531.6|110
1655474100000|2022-06-17 13:55:00|3541.9|3535.9|3538.4|3532.4|3544.1|3538.1|3538.1|3532.1|93
1655474400000|2022-06-17 14:00:00|3538.1|3532.1|3539.4|3533.4|3541.4|3535.4|3536.1|3530.1|106
1655474700000|2022-06-17 14:05:00|3540.1|3534.1|3533.6|3527.6|3540.4|3534.4|3533.6|3527.6|83
1655475000000|2022-06-17 14:10:00|3533.4|3527.4|3525.4|3519.4|3534.1|3528.1|3521.9|3515.9|98
1655475300000|2022-06-17 14:15:00|3525.1|3519.1|3528.9|3522.9|3531.3|3525.3|3521.6|3515.6|141
1655475600000|2022-06-17 14:20:00|3529.1|3523.1|3529.1|3523.1|3531.6|3525.6|3528.1|3522.1|110
1655475900000|2022-06-17 14:25:00|3528.9|3522.9|3521.1|3515.1|3531.1|3525.1|3520.6|3514.6|130
1655476200000|2022-06-17 14:30:00|3521.6|3515.6|3526.4|3520.4|3532.9|3526.9|3521.6|3515.6|166
1655476500000|2022-06-17 14:35:00|3526.1|3520.1|3525.9|3519.9|3527.1|3521.1|3520.6|3514.6|98
1655476800000|2022-06-17 14:40:00|3525.4|3519.4|3527.9|3521.9|3528.1|3522.1|3523.1|3517.1|83
1655477100000|2022-06-17 14:45:00|3527.6|3521.6|3517.1|3511.1|3528.6|3522.6|3516.9|3510.9|109
1655477400000|2022-06-17 14:50:00|3516.9|3510.9|3515.6|3509.6|3518.9|3512.9|3509.9|3503.9|171
1655477700000|2022-06-17 14:55:00|3517.1|3511.1|3521.1|3515.1|3536.9|3530.9|3512.9|3506.9|319
1655478000000|2022-06-17 15:00:00|3520.9|3514.9|3520.9|3514.9|3524.9|3518.9|3518.6|3512.6|92
1655478300000|2022-06-17 15:05:00|3520.1|3514.1|3522.9|3516.9|3527.1|3521.1|3520.1|3514.1|118
1655478600000|2022-06-17 15:10:00|3522.6|3516.6|3520.6|3514.6|3524.4|3518.4|3520.1|3514.1|85
1655478900000|2022-06-17 15:15:00|3520.9|3514.9|3520.6|3514.6|3523.1|3517.1|3520.4|3514.4|82
1655479200000|2022-06-17 15:20:00|3520.9|3514.9|3513.6|3507.6|3521.9|3515.9|3513.6|3507.6|58
1655479500000|2022-06-17 15:25:00|3513.1|3507.1|3521.1|3515.1|3522.1|3516.1|3512.9|3506.9|49
1655479800000|2022-06-17 15:30:00|3521.4|3515.4|3517.9|3511.9|3521.9|3515.9|3517.6|3511.6|68
1655480100000|2022-06-17 15:35:00|3516.6|3510.6|3519.1|3513.1|3520.1|3514.1|3514.1|3508.1|56
1655480400000|2022-06-17 15:40:00|3519.4|3513.4|3524.4|3518.4|3524.9|3518.9|3516.4|3510.4|115
1655480700000|2022-06-17 15:45:00|3524.1|3518.1|3521.6|3515.6|3525.1|3519.1|3519.4|3513.4|85
1655481000000|2022-06-17 15:50:00|3521.9|3515.9|3528.3|3522.3|3530.1|3524.1|3521.9|3515.9|102
1655481300000|2022-06-17 15:55:00|3528.4|3522.4|3524.4|3518.4|3529.4|3523.4|3524.4|3518.4|132
1655481600000|2022-06-17 16:00:00|3524.1|3518.1|3527.9|3521.9|3528.1|3522.1|3523.6|3517.6|70
1655481900000|2022-06-17 16:05:00|3527.6|3521.6|3523.4|3517.4|3528.6|3522.6|3523.4|3517.4|54
1655482200000|2022-06-17 16:10:00|3523.6|3517.6|3527.9|3521.9|3528.1|3522.1|3523.6|3517.6|35
1655482500000|2022-06-17 16:15:00|3527.4|3521.4|3524.9|3518.9|3527.4|3521.4|3524.9|3518.9|11
1655482800000|2022-06-17 16:20:00|3523.9|3517.9|3520.6|3514.6|3523.9|3517.9|3520.6|3514.6|15
1655483100000|2022-06-17 16:25:00|3520.9|3514.9|3521.1|3515.1|3523.6|3517.6|3520.6|3514.6|27
1655483400000|2022-06-17 16:30:00|3521.4|3515.4|3517.4|3511.4|3521.4|3515.4|3516.9|3510.9|43
1655483700000|2022-06-17 16:35:00|3517.1|3511.1|3516.1|3510.1|3517.1|3511.1|3513.1|3507.1|41
1655484000000|2022-06-17 16:40:00|3516.4|3510.4|3519.6|3513.6|3519.6|3513.6|3516.1|3510.1|48
1655484300000|2022-06-17 16:45:00|3519.4|3513.4|3520.1|3514.1|3522.9|3516.9|3519.4|3513.4|21
1655484600000|2022-06-17 16:50:00|3519.9|3513.9|3517.6|3511.6|3519.9|3513.9|3516.4|3510.4|63
1655484900000|2022-06-17 16:55:00|3517.4|3511.4|3519.5|3513.5|3522.5|3516.5|3516.4|3510.4|66
1655683200000|2022-06-20 00:00:00|3534.1|3514.1|3543.9|3537.9|3544|3538|3534.1|3514.1|3
1655683500000|2022-06-20 00:05:00|3544|3538|3541.6|3535.6|3545.6|3539.6|3540.6|3534.6|62
1655683800000|2022-06-20 00:10:00|3541.5|3535.5|3540.5|3534.5|3541.5|3535.5|3537.8|3531.8|22
1655684100000|2022-06-20 00:15:00|3540.8|3534.8|3541.5|3535.5|3541.5|3535.5|3539.8|3533.8|16
1655684400000|2022-06-20 00:20:00|3541.3|3535.3|3542|3536|3542|3536|3541|3535|8
1655684700000|2022-06-20 00:25:00|3542.3|3536.3|3548.3|3542.3|3549.3|3543.3|3542.3|3536.3|32
1655685000000|2022-06-20 00:30:00|3548|3542|3548.5|3542.5|3548.8|3542.8|3543.4|3537.4|38
1655685300000|2022-06-20 00:35:00|3548.8|3542.8|3538.3|3532.3|3548.8|3542.8|3537.5|3531.5|33
1655685600000|2022-06-20 00:40:00|3538|3532|3545|3539|3545|3539|3536.3|3530.3|40
1655685900000|2022-06-20 00:45:00|3545.5|3539.5|3555.3|3549.3|3555.8|3549.8|3544|3538|61
1655686200000|2022-06-20 00:50:00|3555|3549|3559|3553|3559.8|3553.8|3555|3549|45
1655686500000|2022-06-20 00:55:00|3557.3|3551.3|3561|3555|3561|3555|3555|3549|72
1655686800000|2022-06-20 01:00:00|3560.3|3554.3|3560.3|3554.3|3565.6|3559.6|3548.4|3542.4|239
1655687100000|2022-06-20 01:05:00|3560.5|3554.5|3566.3|3560.3|3566.3|3560.3|3560.5|3554.5|126
1655687400000|2022-06-20 01:10:00|3565.5|3559.5|3566.3|3560.3|3567.5|3561.5|3557.8|3551.8|103
1655687700000|2022-06-20 01:15:00|3566|3560|3562|3556|3567.3|3561.3|3560|3554|88
1655688000000|2022-06-20 01:20:00|3561.5|3555.5|3556|3550|3561.5|3555.5|3551.5|3545.5|85
1655688300000|2022-06-20 01:25:00|3555.8|3549.8|3564|3558|3565.3|3559.3|3555.5|3549.5|129
1655688600000|2022-06-20 01:30:00|3563.3|3557.3|3561.5|3555.5|3567.3|3561.3|3560.5|3554.5|124
1655688900000|2022-06-20 01:35:00|3561|3555|3559.8|3553.8|3563.3|3557.3|3557|3551|66
1655689200000|2022-06-20 01:40:00|3560.8|3554.8|3563.3|3557.3|3563.3|3557.3|3558.5|3552.5|77
1655689500000|2022-06-20 01:45:00|3563|3557|3559.3|3553.3|3563.5|3557.5|3558.3|3552.3|39
1655689800000|2022-06-20 01:50:00|3558.8|3552.8|3531.3|3525.3|3558.8|3552.8|3531.3|3525.3|177
1655690100000|2022-06-20 01:55:00|3531|3525|3523|3517|3532.8|3526.8|3523|3517|134
1655690400000|2022-06-20 02:00:00|3522.8|3516.8|3521|3515|3529|3523|3520.5|3514.5|176
1655690700000|2022-06-20 02:05:00|3520.8|3514.8|3531.8|3525.8|3532.5|3526.5|3520.3|3514.3|134
1655691000000|2022-06-20 02:10:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3529.8|3523.8|49
1655691300000|2022-06-20 02:15:00|3531.8|3525.8|3530.3|3524.3|3532.3|3526.3|3529.3|3523.3|50
1655691600000|2022-06-20 02:20:00|3530|3524|3529.3|3523.3|3532|3526|3527|3521|43
1655691900000|2022-06-20 02:25:00|3529|3523|3529.8|3523.8|3529.8|3523.8|3527.5|3521.5|27
1655692200000|2022-06-20 02:30:00|3530|3524|3541.8|3535.8|3543.3|3537.3|3530|3524|84
1655692500000|2022-06-20 02:35:00|3542.5|3536.5|3547.3|3541.3|3547.3|3541.3|3542.3|3536.3|84
1655692800000|2022-06-20 02:40:00|3546.8|3540.8|3551|3545|3551.3|3545.3|3545.8|3539.8|174
1655693100000|2022-06-20 02:45:00|3551.3|3545.3|3545.5|3539.5|3552.5|3546.5|3542.3|3536.3|332
1655693400000|2022-06-20 02:50:00|3545.3|3539.3|3546|3540|3548.5|3542.5|3545|3539|89
1655693700000|2022-06-20 02:55:00|3545.8|3539.8|3537.8|3531.8|3548|3542|3537.5|3531.5|145
1655694000000|2022-06-20 03:00:00|3538|3532|3545|3539|3545.3|3539.3|3538|3532|108
1655694300000|2022-06-20 03:05:00|3544.8|3538.8|3554.3|3548.3|3555|3549|3544.8|3538.8|72
1655694600000|2022-06-20 03:10:00|3554|3548|3552.5|3546.5|3554.3|3548.3|3550.3|3544.3|46
1655694900000|2022-06-20 03:15:00|3552.3|3546.3|3542|3536|3552.3|3546.3|3542|3536|59
1655695200000|2022-06-20 03:20:00|3542.5|3536.5|3528.5|3522.5|3543|3537|3526|3520|148
1655695500000|2022-06-20 03:25:00|3529.8|3523.8|3528.3|3522.3|3530.3|3524.3|3523.3|3517.3|96
1655695800000|2022-06-20 03:30:00|3528|3522|3526.8|3520.8|3531|3525|3526.3|3520.3|33
1655696100000|2022-06-20 03:35:00|3526.5|3520.5|3526.3|3520.3|3527.3|3521.3|3525.3|3519.3|88
1655696400000|2022-06-20 03:40:00|3526.5|3520.5|3525.3|3519.3|3527|3521|3524.8|3518.8|89
1655696700000|2022-06-20 03:45:00|3525|3519|3524|3518|3525.3|3519.3|3523|3517|129
1655697000000|2022-06-20 03:50:00|3523.8|3517.8|3524.3|3518.3|3525|3519|3522.5|3516.5|78
1655697300000|2022-06-20 03:55:00|3523.3|3517.3|3524|3518|3524.8|3518.8|3522.5|3516.5|93
1655697600000|2022-06-20 04:00:00|3523|3517|3519|3513|3524|3518|3518.5|3512.5|72
1655697900000|2022-06-20 04:05:00|3519.3|3513.3|3521.5|3515.5|3522.3|3516.3|3518.5|3512.5|40
1655698200000|2022-06-20 04:10:00|3521.3|3515.3|3521.3|3515.3|3521.8|3515.8|3520.5|3514.5|17
1655698500000|2022-06-20 04:15:00|3521|3515|3525.5|3519.5|3525.8|3519.8|3520.5|3514.5|25
1655698800000|2022-06-20 04:20:00|3525.3|3519.3|3521.5|3515.5|3525.3|3519.3|3521.5|3515.5|16
1655699100000|2022-06-20 04:25:00|3521.8|3515.8|3520.8|3514.8|3521.8|3515.8|3520.5|3514.5|7
1655699400000|2022-06-20 04:30:00|3521|3515|3521.5|3515.5|3521.5|3515.5|3520.5|3514.5|9
1655699700000|2022-06-20 04:35:00|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655700000000|2022-06-20 04:40:00|3521.5|3515.5|3519|3513|3521.5|3515.5|3517.4|3511.4|15
1655700300000|2022-06-20 04:45:00|3518|3512|3516.3|3510.3|3518.3|3512.3|3514.5|3508.5|43
1655700600000|2022-06-20 04:50:00|3516|3510|3518.3|3512.3|3518.8|3512.8|3515.5|3509.5|28
1655700900000|2022-06-20 04:55:00|3517.8|3511.8|3518.3|3512.3|3520.3|3514.3|3516.3|3510.3|34
1655701200000|2022-06-20 05:00:00|3518.5|3512.5|3519.5|3513.5|3520|3514|3518|3512|8
1655701500000|2022-06-20 05:05:00|3519.3|3513.3|3521.8|3515.8|3521.8|3515.8|3519.3|3513.3|12
1655701800000|2022-06-20 05:10:00|3521.5|3515.5|3523.3|3517.3|3523.5|3517.5|3520.8|3514.8|18
1655702100000|2022-06-20 05:15:00|3523.5|3517.5|3519.3|3513.3|3525.5|3519.5|3519.3|3513.3|24
1655702400000|2022-06-20 05:20:00|3519|3513|3522.5|3516.5|3522.8|3516.8|3518.8|3512.8|20
1655702700000|2022-06-20 05:25:00|3522.3|3516.3|3519.8|3513.8|3522.3|3516.3|3517.8|3511.8|21
1655703000000|2022-06-20 05:30:00|3520|3514|3524.5|3518.5|3524.5|3518.5|3514.8|3508.8|118
1655703300000|2022-06-20 05:35:00|3524.8|3518.8|3522.5|3516.5|3526.8|3520.8|3522|3516|56
1655703600000|2022-06-20 05:40:00|3522.8|3516.8|3531.8|3525.8|3532|3526|3522.8|3516.8|97
1655703900000|2022-06-20 05:45:00|3531.5|3525.5|3531.3|3525.3|3532.3|3526.3|3522.8|3516.8|178
1655704200000|2022-06-20 05:50:00|3531.5|3525.5|3540.8|3534.8|3541|3535|3530.5|3524.5|159
1655704500000|2022-06-20 05:55:00|3541.3|3535.3|3536.8|3530.8|3544|3538|3535.3|3529.3|128
1655704800000|2022-06-20 06:00:00|3537.5|3531.5|3534.3|3528.3|3538|3532|3531.5|3525.5|68
1655705100000|2022-06-20 06:05:00|3534.5|3528.5|3538.5|3532.5|3539|3533|3534.5|3528.5|39
1655705400000|2022-06-20 06:10:00|3538.3|3532.3|3535|3529|3540|3534|3534.3|3528.3|77
1655705700000|2022-06-20 06:15:00|3535.3|3529.3|3538.5|3532.5|3539.9|3533.9|3535.3|3529.3|99
1655706000000|2022-06-20 06:20:00|3537.8|3531.8|3530.5|3524.5|3538.3|3532.3|3530.5|3524.5|86
1655706300000|2022-06-20 06:25:00|3531|3525|3529.3|3523.3|3532.5|3526.5|3529.3|3523.3|52
1655706600000|2022-06-20 06:30:00|3529|3523|3522.5|3516.5|3529.5|3523.5|3520.5|3514.5|131
1655706900000|2022-06-20 06:35:00|3522.3|3516.3|3534|3528|3534|3528|3521.3|3515.3|113
1655707200000|2022-06-20 06:40:00|3534.3|3528.3|3536.3|3530.3|3537.8|3531.8|3528.5|3522.5|71
1655707500000|2022-06-20 06:45:00|3536|3530|3536.3|3530.3|3539.8|3533.8|3533.3|3527.3|71
1655707800000|2022-06-20 06:50:00|3536.5|3530.5|3533.5|3527.5|3536.5|3530.5|3532|3526|28
1655708100000|2022-06-20 06:55:00|3533.6|3527.6|3531.9|3525.9|3534.1|3528.1|3531.4|3525.4|32
1655708400000|2022-06-20 07:00:00|3532.4|3526.4|3518.4|3512.4|3539.9|3533.9|3517.9|3511.9|125
1655708700000|2022-06-20 07:05:00|3518.1|3512.1|3510.6|3504.6|3523.6|3517.6|3509.9|3503.9|98
1655709000000|2022-06-20 07:10:00|3510.1|3504.1|3504.4|3498.4|3514.4|3508.4|3504.4|3498.4|58
1655709300000|2022-06-20 07:15:00|3503.9|3497.9|3505.1|3499.1|3509.1|3503.1|3500.6|3494.6|113
1655709600000|2022-06-20 07:20:00|3504.9|3498.9|3515.6|3509.6|3515.6|3509.6|3504.9|3498.9|129
1655709900000|2022-06-20 07:25:00|3515.4|3509.4|3505.9|3499.9|3515.4|3509.4|3505.4|3499.4|65
1655710200000|2022-06-20 07:30:00|3505.4|3499.4|3506.9|3500.9|3511.6|3505.6|3503.9|3497.9|76
1655710500000|2022-06-20 07:35:00|3507.1|3501.1|3505.1|3499.1|3508.1|3502.1|3504.6|3498.6|68
1655710800000|2022-06-20 07:40:00|3505.4|3499.4|3504.9|3498.9|3505.9|3499.9|3504.4|3498.4|53
1655711100000|2022-06-20 07:45:00|3504.6|3498.6|3505.1|3499.1|3507.9|3501.9|3504.1|3498.1|51
1655711400000|2022-06-20 07:50:00|3506.1|3500.1|3505.6|3499.6|3506.6|3500.6|3505.4|3499.4|26
1655711700000|2022-06-20 07:55:00|3505.4|3499.4|3507.4|3501.4|3507.6|3501.6|3503.9|3497.9|51
1655712000000|2022-06-20 08:00:00|3507.1|3501.1|3506.9|3500.9|3511.4|3505.4|3506.6|3500.6|86
1655712300000|2022-06-20 08:05:00|3506.6|3500.6|3507.1|3501.1|3511.6|3505.6|3505.1|3499.1|62
1655712600000|2022-06-20 08:10:00|3507.6|3501.6|3505.1|3499.1|3510.6|3504.6|3504.6|3498.6|31
1655712900000|2022-06-20 08:15:00|3505.4|3499.4|3503.9|3497.9|3507.9|3501.9|3503.6|3497.6|35
1655713200000|2022-06-20 08:20:00|3504.1|3498.1|3505.4|3499.4|3507.1|3501.1|3503.6|3497.6|36
1655713500000|2022-06-20 08:25:00|3505.6|3499.6|3506.6|3500.6|3506.9|3500.9|3505.1|3499.1|25
1655713800000|2022-06-20 08:30:00|3506.9|3500.9|3503.9|3497.9|3507.1|3501.1|3502.9|3496.9|53
1655714100000|2022-06-20 08:35:00|3503.6|3497.6|3507.6|3501.6|3508.1|3502.1|3502.6|3496.6|44
1655714400000|2022-06-20 08:40:00|3506.9|3500.9|3511.4|3505.4|3511.4|3505.4|3506.9|3500.9|36
1655714700000|2022-06-20 08:45:00|3511.6|3505.6|3510.6|3504.6|3512.6|3506.6|3508.9|3502.9|46
1655715000000|2022-06-20 08:50:00|3510.9|3504.9|3507.1|3501.1|3510.9|3504.9|3506.6|3500.6|21
1655715300000|2022-06-20 08:55:00|3507.4|3501.4|3505.6|3499.6|3509.9|3503.9|3505.6|3499.6|25
1655715600000|2022-06-20 09:00:00|3505.9|3499.9|3503.4|3497.4|3507.1|3501.1|3501.9|3495.9|44
1655715900000|2022-06-20 09:05:00|3503.1|3497.1|3503.1|3497.1|3503.9|3497.9|3501.1|3495.1|35
1655716200000|2022-06-20 09:10:00|3503.4|3497.4|3507.1|3501.1|3507.1|3501.1|3503.4|3497.4|20
1655716500000|2022-06-20 09:15:00|3507.4|3501.4|3503.1|3497.1|3507.6|3501.6|3502.9|3496.9|26
1655716800000|2022-06-20 09:20:00|3502.9|3496.9|3503.9|3497.9|3505.1|3499.1|3500.6|3494.6|27
1655717100000|2022-06-20 09:25:00|3503.6|3497.6|3503.9|3497.9|3508.4|3502.4|3503.1|3497.1|60
1655717400000|2022-06-20 09:30:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655717700000|2022-06-20 09:35:00|3503.9|3497.9|3502.9|3496.9|3504.4|3498.4|3501.9|3495.9|21
1655718000000|2022-06-20 09:40:00|3503.1|3497.1|3503.1|3497.1|3504.6|3498.6|3502.9|3496.9|35
1655718300000|2022-06-20 09:45:00|3502.9|3496.9|3502.9|3496.9|3503.1|3497.1|3501.6|3495.6|15
1655718600000|2022-06-20 09:50:00|3502.6|3496.6|3500.1|3494.1|3503.1|3497.1|3500.1|3494.1|9
1655718900000|2022-06-20 09:55:00|3499.9|3493.9|3500.9|3494.9|3501.1|3495.1|3498.9|3492.9|34
1655719200000|2022-06-20 10:00:00|3501.4|3495.4|3498.4|3492.4|3501.6|3495.6|3497.9|3491.9|38
1655719500000|2022-06-20 10:05:00|3497.9|3491.9|3498.6|3492.6|3498.9|3492.9|3496.9|3490.9|39
1655719800000|2022-06-20 10:10:00|3499.1|3493.1|3496.6|3490.6|3499.4|3493.4|3496.6|3490.6|18
1655720100000|2022-06-20 10:15:00|3496.4|3490.4|3494.9|3488.9|3496.4|3490.4|3494.6|3488.6|15
1655720400000|2022-06-20 10:20:00|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3493.4|3487.4|18
1655720700000|2022-06-20 10:25:00|3495.1|3489.1|3495.1|3489.1|3498.4|3492.4|3494.4|3488.4|36
1655721000000|2022-06-20 10:30:00|3494.6|3488.6|3495.9|3489.9|3495.9|3489.9|3493.9|3487.9|23
1655721300000|2022-06-20 10:35:00|3495.6|3489.6|3498.9|3492.9|3498.9|3492.9|3495.6|3489.6|12
1655721600000|2022-06-20 10:40:00|3499.4|3493.4|3496.1|3490.1|3499.9|3493.9|3496.1|3490.1|20
1655721900000|2022-06-20 10:45:00|3496.4|3490.4|3496.6|3490.6|3496.9|3490.9|3495.1|3489.1|12
1655722200000|2022-06-20 10:50:00|3496.9|3490.9|3496.1|3490.1|3497.9|3491.9|3495.9|3489.9|12
1655722500000|2022-06-20 10:55:00|3496.4|3490.4|3497.6|3491.6|3498.1|3492.1|3495.9|3489.9|17
1655722800000|2022-06-20 11:00:00|3497.9|3491.9|3499.1|3493.1|3499.9|3493.9|3496.9|3490.9|25
1655723100000|2022-06-20 11:05:00|3499.4|3493.4|3501.9|3495.9|3502.1|3496.1|3498.4|3492.4|24
1655723400000|2022-06-20 11:10:00|3501.6|3495.6|3496.9|3490.9|3501.6|3495.6|3495.4|3489.4|37
1655723700000|2022-06-20 11:15:00|3497.1|3491.1|3500.1|3494.1|3500.9|3494.9|3495.9|3489.9|22
1655724000000|2022-06-20 11:20:00|3499.9|3493.9|3495.9|3489.9|3500.1|3494.1|3495.6|3489.6|21
1655724300000|2022-06-20 11:25:00|3495.6|3489.6|3495.4|3489.4|3496.9|3490.9|3493.9|3487.9|34
1655724600000|2022-06-20 11:30:00|3495.6|3489.6|3499.1|3493.1|3502.1|3496.1|3495.1|3489.1|51
1655724900000|2022-06-20 11:35:00|3499.4|3493.4|3501.9|3495.9|3501.9|3495.9|3496.9|3490.9|32
1655725200000|2022-06-20 11:40:00|3502.1|3496.1|3507.8|3501.8|3511.8|3505.8|3502.1|3496.1|57
1655725500000|2022-06-20 11:45:00|3507.5|3501.5|3506.4|3500.4|3508.4|3502.4|3504.4|3498.4|52
1655725800000|2022-06-20 11:50:00|3506.1|3500.1|3509.1|3503.1|3511.1|3505.1|3505.9|3499.9|56
1655726100000|2022-06-20 11:55:00|3508.9|3502.9|3514.6|3508.6|3517.1|3511.1|3508.6|3502.6|91
1655726400000|2022-06-20 12:00:00|3514.9|3508.9|3512.6|3506.6|3517.4|3511.4|3511.6|3505.6|74
1655726700000|2022-06-20 12:05:00|3512.9|3506.9|3510.1|3504.1|3513.4|3507.4|3508.1|3502.1|34
1655727000000|2022-06-20 12:10:00|3510.4|3504.4|3514.4|3508.4|3515.1|3509.1|3508.9|3502.9|70
1655727300000|2022-06-20 12:15:00|3514.1|3508.1|3514.9|3508.9|3515.1|3509.1|3514.1|3508.1|32
1655727600000|2022-06-20 12:20:00|3514.1|3508.1|3514.9|3508.9|3514.9|3508.9|3509.9|3503.9|41
1655727900000|2022-06-20 12:25:00|3513.9|3507.9|3514.1|3508.1|3515.4|3509.4|3512.9|3506.9|36
1655728200000|2022-06-20 12:30:00|3513.9|3507.9|3512.6|3506.6|3514.1|3508.1|3512.4|3506.4|17
1655728500000|2022-06-20 12:35:00|3512.4|3506.4|3510.4|3504.4|3512.4|3506.4|3510.4|3504.4|16
1655728800000|2022-06-20 12:40:00|3509.1|3503.1|3510.4|3504.4|3510.4|3504.4|3507.9|3501.9|23
1655729100000|2022-06-20 12:45:00|3511.4|3505.4|3514.1|3508.1|3514.1|3508.1|3510.4|3504.4|35
1655729400000|2022-06-20 12:50:00|3514.4|3508.4|3511.9|3505.9|3514.4|3508.4|3510.9|3504.9|59
1655729700000|2022-06-20 12:55:00|3512.1|3506.1|3513.9|3507.9|3516.4|3510.4|3511.6|3505.6|46
1655730000000|2022-06-20 13:00:00|3513.6|3507.6|3507.1|3501.1|3517.9|3511.9|3505.4|3499.4|215
1655730300000|2022-06-20 13:05:00|3507.6|3501.6|3511.9|3505.9|3513.6|3507.6|3507.6|3501.6|122
1655730600000|2022-06-20 13:10:00|3511.6|3505.6|3507.6|3501.6|3513.4|3507.4|3506.4|3500.4|214
1655730900000|2022-06-20 13:15:00|3507.9|3501.9|3512.1|3506.1|3512.6|3506.6|3507.9|3501.9|144
1655731200000|2022-06-20 13:20:00|3511.9|3505.9|3499.9|3493.9|3515.4|3509.4|3498.1|3492.1|184
1655731500000|2022-06-20 13:25:00|3500.4|3494.4|3505.1|3499.1|3506.9|3500.9|3499.9|3493.9|62
1655731800000|2022-06-20 13:30:00|3504.9|3498.9|3506.6|3500.6|3509.1|3503.1|3504.9|3498.9|102
1655732100000|2022-06-20 13:35:00|3508.1|3502.1|3508.6|3502.6|3509.9|3503.9|3504.9|3498.9|67
1655732400000|2022-06-20 13:40:00|3508.9|3502.9|3511.1|3505.1|3511.6|3505.6|3507.1|3501.1|44
1655732700000|2022-06-20 13:45:00|3511.4|3505.4|3508.1|3502.1|3511.9|3505.9|3506.9|3500.9|48
1655733000000|2022-06-20 13:50:00|3507.9|3501.9|3509.4|3503.4|3512.4|3506.4|3506.6|3500.6|80
1655733300000|2022-06-20 13:55:00|3509.1|3503.1|3508.6|3502.6|3510.4|3504.4|3506.6|3500.6|119
1655733600000|2022-06-20 14:00:00|3508.9|3502.9|3511.1|3505.1|3514.9|3508.9|3508.9|3502.9|78
1655733900000|2022-06-20 14:05:00|3510.9|3504.9|3510.4|3504.4|3513.1|3507.1|3508.6|3502.6|114
1655734200000|2022-06-20 14:10:00|3510.6|3504.6|3510.6|3504.6|3511.9|3505.9|3509.6|3503.6|43
1655734500000|2022-06-20 14:15:00|3510.9|3504.9|3509.9|3503.9|3513.6|3507.6|3509.4|3503.4|76
1655734800000|2022-06-20 14:20:00|3509.6|3503.6|3503.9|3497.9|3510.9|3504.9|3503.9|3497.9|85
1655735100000|2022-06-20 14:25:00|3503.6|3497.6|3495.6|3489.6|3503.6|3497.6|3494.4|3488.4|205
1655735400000|2022-06-20 14:30:00|3495.9|3489.9|3499.4|3493.4|3500.6|3494.6|3493.9|3487.9|161
1655735700000|2022-06-20 14:35:00|3499.1|3493.1|3517.3|3511.3|3517.8|3511.8|3498.4|3492.4|222
1655736000000|2022-06-20 14:40:00|3517.5|3511.5|3515|3509|3521|3515|3514.5|3508.5|205
1655736300000|2022-06-20 14:45:00|3514.8|3508.8|3523.4|3517.4|3526.1|3520.1|3514.1|3508.1|176
1655736600000|2022-06-20 14:50:00|3524.1|3518.1|3520.9|3514.9|3526.1|3520.1|3519.4|3513.4|109
1655736900000|2022-06-20 14:55:00|3520.6|3514.6|3521.6|3515.6|3522.9|3516.9|3517.9|3511.9|146
1655737200000|2022-06-20 15:00:00|3521.9|3515.9|3519.6|3513.6|3524.9|3518.9|3519.1|3513.1|176
1655737500000|2022-06-20 15:05:00|3519.4|3513.4|3514.1|3508.1|3519.6|3513.6|3513.1|3507.1|114
1655737800000|2022-06-20 15:10:00|3513.9|3507.9|3516.6|3510.6|3517.1|3511.1|3510.4|3504.4|63
1655738100000|2022-06-20 15:15:00|3516.4|3510.4|3514.6|3508.6|3517.4|3511.4|3514.4|3508.4|40
1655738400000|2022-06-20 15:20:00|3514.4|3508.4|3520.1|3514.1|3520.1|3514.1|3514.4|3508.4|94
1655738700000|2022-06-20 15:25:00|3520.9|3514.9|3534.4|3528.4|3537.1|3531.1|3520.9|3514.9|250
1655739000000|2022-06-20 15:30:00|3534.1|3528.1|3533.9|3527.9|3537.1|3531.1|3531.9|3525.9|204
1655739300000|2022-06-20 15:35:00|3533.6|3527.6|3532.4|3526.4|3534.4|3528.4|3531.9|3525.9|91
1655739600000|2022-06-20 15:40:00|3532.1|3526.1|3529.9|3523.9|3532.1|3526.1|3529.4|3523.4|91
1655739900000|2022-06-20 15:45:00|3530.1|3524.1|3534.4|3528.4|3536.4|3530.4|3529.6|3523.6|80
1655740200000|2022-06-20 15:50:00|3534.1|3528.1|3535.1|3529.1|3537.1|3531.1|3533.6|3527.6|54
1655740500000|2022-06-20 15:55:00|3534.9|3528.9|3532.1|3526.1|3535.9|3529.9|3532.1|3526.1|47
1655740800000|2022-06-20 16:00:00|3531.9|3525.9|3532.4|3526.4|3532.9|3526.9|3531.4|3525.4|38
1655741100000|2022-06-20 16:05:00|3532.9|3526.9|3534.4|3528.4|3534.9|3528.9|3532.4|3526.4|44
1655741400000|2022-06-20 16:10:00|3534.1|3528.1|3533.6|3527.6|3535.6|3529.6|3533.4|3527.4|27
1655741700000|2022-06-20 16:15:00|3533.9|3527.9|3536.1|3530.1|3536.8|3530.8|3533.6|3527.6|35
1655742000000|2022-06-20 16:20:00|3535.6|3529.6|3535.1|3529.1|3536.9|3530.9|3534.9|3528.9|19
1655742300000|2022-06-20 16:25:00|3535.4|3529.4|3534.1|3528.1|3535.4|3529.4|3532.4|3526.4|18
1655742600000|2022-06-20 16:30:00|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|7
1655742900000|2022-06-20 16:35:00|3534.9|3528.9|3533.9|3527.9|3537.4|3531.4|3533.9|3527.9|39
1655743200000|2022-06-20 16:40:00|3533.4|3527.4|3533.9|3527.9|3534.1|3528.1|3533.4|3527.4|17
1655743500000|2022-06-20 16:45:00|3534.1|3528.1|3536.4|3530.4|3537.1|3531.1|3533.9|3527.9|50
1655743800000|2022-06-20 16:50:00|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3535.9|3529.9|14
1655744100000|2022-06-20 16:55:00|3536.4|3530.4|3530|3524|3536.4|3530.4|3529.4|3523.4|48
1655769600000|2022-06-21 00:00:00|3534.1|3528.1|3540.4|3534.4|3540.9|3534.9|3534.1|3528.1|40
1655769900000|2022-06-21 00:05:00|3540.9|3534.9|3545|3539|3545.4|3539.4|3540.4|3534.4|39
1655770200000|2022-06-21 00:10:00|3545.3|3539.3|3543.3|3537.3|3546.8|3540.8|3541.5|3535.5|23
1655770500000|2022-06-21 00:15:00|3543.5|3537.5|3540.5|3534.5|3545|3539|3540.4|3534.4|23
1655770800000|2022-06-21 00:20:00|3540.8|3534.8|3546|3540|3546|3540|3540.8|3534.8|20
1655771100000|2022-06-21 00:25:00|3547.3|3541.3|3548|3542|3548.5|3542.5|3547.3|3541.3|10
1655771400000|2022-06-21 00:30:00|3548.3|3542.3|3550.5|3544.5|3553.1|3547.1|3548.3|3542.3|40
1655771700000|2022-06-21 00:35:00|3550|3544|3549.8|3543.8|3550.8|3544.8|3549|3543|27
1655772000000|2022-06-21 00:40:00|3550|3544|3545.5|3539.5|3550.5|3544.5|3544.8|3538.8|56
1655772300000|2022-06-21 00:45:00|3545.8|3539.8|3549.3|3543.3|3550.3|3544.3|3545|3539|33
1655772600000|2022-06-21 00:50:00|3549|3543|3551.5|3545.5|3551.5|3545.5|3549|3543|17
1655772900000|2022-06-21 00:55:00|3552.5|3546.5|3552|3546|3552.8|3546.8|3550|3544|23
1655773200000|2022-06-21 01:00:00|3551.8|3545.8|3547|3541|3552.8|3546.8|3546.8|3540.8|92
1655773500000|2022-06-21 01:05:00|3547.3|3541.3|3547.8|3541.8|3551.8|3545.8|3546|3540|51
1655773800000|2022-06-21 01:10:00|3548|3542|3553.1|3547.1|3553.1|3547.1|3547.8|3541.8|29
1655774100000|2022-06-21 01:15:00|3553.9|3547.9|3552.4|3546.4|3553.9|3547.9|3549.8|3543.8|62
1655774400000|2022-06-21 01:20:00|3551.8|3545.8|3550.8|3544.8|3552.5|3546.5|3550.3|3544.3|72
1655774700000|2022-06-21 01:25:00|3551|3545|3550.8|3544.8|3553|3547|3550.5|3544.5|53
1655775000000|2022-06-21 01:30:00|3551|3545|3548.8|3542.8|3551.5|3545.5|3545.3|3539.3|116
1655775300000|2022-06-21 01:35:00|3548.3|3542.3|3551|3545|3552.3|3546.3|3546.8|3540.8|66
1655775600000|2022-06-21 01:40:00|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3547.3|3541.3|25
1655775900000|2022-06-21 01:45:00|3551|3545|3549|3543|3551|3545|3544.9|3538.9|40
1655776200000|2022-06-21 01:50:00|3548.8|3542.8|3551.8|3545.8|3551.8|3545.8|3547.3|3541.3|36
1655776500000|2022-06-21 01:55:00|3551.3|3545.3|3552|3546|3552.8|3546.8|3550|3544|30
1655776800000|2022-06-21 02:00:00|3552.8|3546.8|3552|3546|3552.8|3546.8|3550.5|3544.5|36
1655777100000|2022-06-21 02:05:00|3551.8|3545.8|3551|3545|3552.5|3546.5|3550|3544|29
1655777400000|2022-06-21 02:10:00|3551.3|3545.3|3548.3|3542.3|3551.5|3545.5|3541.8|3535.8|108
1655777700000|2022-06-21 02:15:00|3548|3542|3548|3542|3548.5|3542.5|3545|3539|21
1655778000000|2022-06-21 02:20:00|3548.3|3542.3|3551|3545|3551|3545|3548.3|3542.3|17
1655778300000|2022-06-21 02:25:00|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3550.8|3544.8|7
1655778600000|2022-06-21 02:30:00|3551.3|3545.3|3544.5|3538.5|3551.3|3545.3|3542.5|3536.5|102
1655778900000|2022-06-21 02:35:00|3544|3538|3541.5|3535.5|3544.3|3538.3|3539|3533|60
1655779200000|2022-06-21 02:40:00|3541.3|3535.3|3541.5|3535.5|3544.8|3538.8|3538|3532|108
1655779500000|2022-06-21 02:45:00|3542.8|3536.8|3540.8|3534.8|3546.8|3540.8|3540.3|3534.3|134
1655779800000|2022-06-21 02:50:00|3540.5|3534.5|3539|3533|3542.8|3536.8|3539|3533|85
1655780100000|2022-06-21 02:55:00|3539.5|3533.5|3539.3|3533.3|3541.3|3535.3|3536.8|3530.8|74
1655780400000|2022-06-21 03:00:00|3539.5|3533.5|3537.3|3531.3|3541.5|3535.5|3534.5|3528.5|144
1655780700000|2022-06-21 03:05:00|3537.5|3531.5|3540|3534|3540.5|3534.5|3536.3|3530.3|89
1655781000000|2022-06-21 03:10:00|3540.3|3534.3|3546|3540|3546.5|3540.5|3538.5|3532.5|92
1655781300000|2022-06-21 03:15:00|3545.5|3539.5|3545.8|3539.8|3547|3541|3544|3538|89
1655781600000|2022-06-21 03:20:00|3545.3|3539.3|3550|3544|3552.8|3546.8|3544.5|3538.5|47
1655781900000|2022-06-21 03:25:00|3549.8|3543.8|3549.5|3543.5|3550.5|3544.5|3545.3|3539.3|68
1655782200000|2022-06-21 03:30:00|3550|3544|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|7
1655782500000|2022-06-21 03:35:00|3550.5|3544.5|3550.5|3544.5|3551|3545|3548.5|3542.5|36
1655782800000|2022-06-21 03:40:00|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3550.3|3544.3|28
1655783100000|2022-06-21 03:45:00|3551|3545|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|23
1655783400000|2022-06-21 03:50:00|3552.8|3546.8|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|10
1655783700000|2022-06-21 03:55:00|3551|3545|3551|3545|3551.3|3545.3|3550.3|3544.3|17
1655784000000|2022-06-21 04:00:00|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|5
1655784300000|2022-06-21 04:05:00|3550.5|3544.5|3551|3545|3551.3|3545.3|3550.3|3544.3|16
1655784600000|2022-06-21 04:10:00|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|6
1655784900000|2022-06-21 04:15:00|3550.5|3544.5|3551.3|3545.3|3551.8|3545.8|3550.5|3544.5|16
1655785200000|2022-06-21 04:20:00|3551.5|3545.5|3551|3545|3551.8|3545.8|3551|3545|4
1655785500000|2022-06-21 04:25:00|3550.5|3544.5|3550.3|3544.3|3551|3545|3550.3|3544.3|4
1655785800000|2022-06-21 04:30:00|3550|3544|3550.3|3544.3|3551.3|3545.3|3550|3544|34
1655786100000|2022-06-21 04:35:00|3550.5|3544.5|3548|3542|3550.5|3544.5|3547.5|3541.5|20
1655786400000|2022-06-21 04:40:00|3547.8|3541.8|3546.3|3540.3|3549|3543|3546|3540|40
1655786700000|2022-06-21 04:45:00|3547.3|3541.3|3546.3|3540.3|3549.3|3543.3|3546.3|3540.3|17
1655787000000|2022-06-21 04:50:00|3546|3540|3546.3|3540.3|3546.5|3540.5|3545.8|3539.8|8
1655787300000|2022-06-21 04:55:00|3546|3540|3546.8|3540.8|3547|3541|3545.8|3539.8|22
1655787600000|2022-06-21 05:00:00|3547|3541|3551.3|3545.3|3551.3|3545.3|3547|3541|33
1655787900000|2022-06-21 05:05:00|3550.8|3544.8|3548.8|3542.8|3550.8|3544.8|3546.8|3540.8|28
1655788200000|2022-06-21 05:10:00|3548.5|3542.5|3546|3540|3548.5|3542.5|3544.8|3538.8|15
1655788500000|2022-06-21 05:15:00|3545.5|3539.5|3550.8|3544.8|3550.8|3544.8|3545.5|3539.5|20
1655788800000|2022-06-21 05:20:00|3550.5|3544.5|3549.8|3543.8|3551.3|3545.3|3549.8|3543.8|26
1655789100000|2022-06-21 05:25:00|3550|3544|3547.5|3541.5|3551|3545|3547.5|3541.5|56
1655789400000|2022-06-21 05:30:00|3547.3|3541.3|3533.3|3527.3|3547.3|3541.3|3531.3|3525.3|179
1655789700000|2022-06-21 05:35:00|3533|3527|3535.3|3529.3|3537.5|3531.5|3531.3|3525.3|153
1655790000000|2022-06-21 05:40:00|3535.5|3529.5|3531.5|3525.5|3535.8|3529.8|3530.8|3524.8|73
1655790300000|2022-06-21 05:45:00|3531.8|3525.8|3524.3|3518.3|3533.5|3527.5|3524.3|3518.3|105
1655790600000|2022-06-21 05:50:00|3524.5|3518.5|3522.8|3516.8|3525.3|3519.3|3521.5|3515.5|81
1655790900000|2022-06-21 05:55:00|3523.3|3517.3|3529.5|3523.5|3530.3|3524.3|3522.5|3516.5|97
1655791200000|2022-06-21 06:00:00|3529|3523|3528|3522|3532.3|3526.3|3526|3520|121
1655791500000|2022-06-21 06:05:00|3528.3|3522.3|3526.3|3520.3|3529.8|3523.8|3525.3|3519.3|77
1655791800000|2022-06-21 06:10:00|3526.5|3520.5|3526.5|3520.5|3527.8|3521.8|3524.8|3518.8|71
1655792100000|2022-06-21 06:15:00|3526.3|3520.3|3530.8|3524.8|3531.3|3525.3|3524.5|3518.5|68
1655792400000|2022-06-21 06:20:00|3531|3525|3538.8|3532.8|3539.5|3533.5|3531|3525|52
1655792700000|2022-06-21 06:25:00|3539|3533|3543.8|3537.8|3545.5|3539.5|3538|3532|90
1655793000000|2022-06-21 06:30:00|3544|3538|3547.3|3541.3|3547.8|3541.8|3540.3|3534.3|93
1655793300000|2022-06-21 06:35:00|3547.5|3541.5|3548|3542|3548.8|3542.8|3545.3|3539.3|108
1655793600000|2022-06-21 06:40:00|3548.3|3542.3|3548.8|3542.8|3550.5|3544.5|3546|3540|87
1655793900000|2022-06-21 06:45:00|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3543.8|3537.8|63
1655794200000|2022-06-21 06:50:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3544.8|3538.8|40
1655794500000|2022-06-21 06:55:00|3547.5|3541.5|3540.5|3534.5|3547.6|3541.6|3537.1|3531.1|108
1655794800000|2022-06-21 07:00:00|3540.3|3534.3|3544.9|3538.9|3547.4|3541.4|3532.5|3526.5|107
1655795100000|2022-06-21 07:05:00|3545.1|3539.1|3547.4|3541.4|3549.4|3543.4|3544.9|3538.9|47
1655795400000|2022-06-21 07:10:00|3546.9|3540.9|3555.4|3549.4|3556.4|3550.4|3546.4|3540.4|45
1655795700000|2022-06-21 07:15:00|3555.6|3549.6|3558.6|3552.6|3563.9|3557.9|3555.6|3549.6|61
1655796000000|2022-06-21 07:20:00|3558.9|3552.9|3569|3563|3570.6|3564.6|3556.1|3550.1|104
1655796300000|2022-06-21 07:25:00|3569.1|3563.1|3571.4|3565.4|3572.4|3566.4|3563.6|3557.6|94
1655796600000|2022-06-21 07:30:00|3571.9|3565.9|3576.9|3570.9|3577.4|3571.4|3571.9|3565.9|106
1655796900000|2022-06-21 07:35:00|3577.1|3571.1|3581.9|3575.9|3584.3|3578.3|3576|3570|81
1655797200000|2022-06-21 07:40:00|3581.6|3575.6|3574.9|3568.9|3581.6|3575.6|3574.4|3568.4|71
1655797500000|2022-06-21 07:45:00|3573.9|3567.9|3568.4|3562.4|3576.6|3570.6|3567.6|3561.6|85
1655797800000|2022-06-21 07:50:00|3566.9|3560.9|3581.5|3575.5|3581.6|3575.6|3563.9|3557.9|111
1655798100000|2022-06-21 07:55:00|3581.6|3575.6|3591.3|3585.3|3591.8|3585.8|3580.8|3574.8|73
1655798400000|2022-06-21 08:00:00|3591.1|3585.1|3586.4|3580.4|3593|3587|3585.4|3579.4|131
1655798700000|2022-06-21 08:05:00|3587.6|3581.6|3600.1|3594.1|3603.6|3597.6|3587.6|3581.6|93
1655799000000|2022-06-21 08:10:00|3599.9|3593.9|3599.6|3593.6|3602.6|3596.6|3597.9|3591.9|53
1655799300000|2022-06-21 08:15:00|3600.1|3594.1|3609.9|3603.9|3610.1|3604.1|3600.1|3594.1|79
1655799600000|2022-06-21 08:20:00|3610.1|3604.1|3617.4|3611.4|3617.9|3611.9|3606.1|3600.1|45
1655799900000|2022-06-21 08:25:00|3617.1|3611.1|3617.1|3611.1|3623.1|3617.1|3613.9|3607.9|79
1655800200000|2022-06-21 08:30:00|3616.9|3610.9|3616.1|3610.1|3619.1|3613.1|3614.1|3608.1|71
1655800500000|2022-06-21 08:35:00|3615.9|3609.9|3608.9|3602.9|3617.9|3611.9|3606.1|3600.1|65
1655800800000|2022-06-21 08:40:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3601.6|3595.6|57
1655801100000|2022-06-21 08:45:00|3608.6|3602.6|3608.1|3602.1|3609.1|3603.1|3607.9|3601.9|17
1655801400000|2022-06-21 08:50:00|3608.4|3602.4|3608.9|3602.9|3609.6|3603.6|3608.1|3602.1|25
1655801700000|2022-06-21 08:55:00|3609.4|3603.4|3620.9|3614.9|3621.9|3615.9|3608.6|3602.6|49
1655802000000|2022-06-21 09:00:00|3620.4|3614.4|3620.1|3614.1|3622.1|3616.1|3616.4|3610.4|33
1655802300000|2022-06-21 09:05:00|3619.4|3613.4|3622.4|3616.4|3622.6|3616.6|3617.6|3611.6|23
1655802600000|2022-06-21 09:10:00|3622.6|3616.6|3618.9|3612.9|3622.6|3616.6|3617.6|3611.6|31
1655802900000|2022-06-21 09:15:00|3619.1|3613.1|3619.4|3613.4|3621.6|3615.6|3619.1|3613.1|17
1655803200000|2022-06-21 09:20:00|3619.1|3613.1|3618.4|3612.4|3620.6|3614.6|3618.4|3612.4|46
1655803500000|2022-06-21 09:25:00|3619.4|3613.4|3618.9|3612.9|3619.6|3613.6|3618.6|3612.6|30
1655803800000|2022-06-21 09:30:00|3619.1|3613.1|3619.9|3613.9|3620.1|3614.1|3618.1|3612.1|24
1655804100000|2022-06-21 09:35:00|3620.1|3614.1|3619.9|3613.9|3620.6|3614.6|3619.4|3613.4|17
1655804400000|2022-06-21 09:40:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|5
1655804700000|2022-06-21 09:45:00|3619.9|3613.9|3621.6|3615.6|3622.4|3616.4|3619.6|3613.6|18
1655805000000|2022-06-21 09:50:00|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3619.6|3613.6|13
1655805300000|2022-06-21 09:55:00|3622.1|3616.1|3620.9|3614.9|3622.4|3616.4|3620.9|3614.9|16
1655805600000|2022-06-21 10:00:00|3621.1|3615.1|3628.1|3622.1|3628.6|3622.6|3621.1|3615.1|30
1655805900000|2022-06-21 10:05:00|3628.6|3622.6|3625.1|3619.1|3630.4|3624.4|3625.1|3619.1|18
1655806200000|2022-06-21 10:10:00|3625.6|3619.6|3624.1|3618.1|3625.6|3619.6|3622.6|3616.6|17
1655806500000|2022-06-21 10:15:00|3624.4|3618.4|3622.1|3616.1|3625.6|3619.6|3621.9|3615.9|12
1655806800000|2022-06-21 10:20:00|3622.6|3616.6|3616.9|3610.9|3623.9|3617.9|3616.4|3610.4|45
1655807100000|2022-06-21 10:25:00|3616.4|3610.4|3613.1|3607.1|3617.6|3611.6|3612.6|3606.6|52
1655807400000|2022-06-21 10:30:00|3613.4|3607.4|3616.9|3610.9|3617.4|3611.4|3613.4|3607.4|32
1655807700000|2022-06-21 10:35:00|3617.1|3611.1|3618.6|3612.6|3620.1|3614.1|3613.9|3607.9|40
1655808000000|2022-06-21 10:40:00|3618.9|3612.9|3616.4|3610.4|3620.1|3614.1|3614.4|3608.4|36
1655808300000|2022-06-21 10:45:00|3616.9|3610.9|3620.1|3614.1|3620.4|3614.4|3616.9|3610.9|24
1655808600000|2022-06-21 10:50:00|3620.4|3614.4|3623.9|3617.9|3624.6|3618.6|3620.4|3614.4|21
1655808900000|2022-06-21 10:55:00|3624.1|3618.1|3627.4|3621.4|3627.4|3621.4|3621.1|3615.1|37
1655809200000|2022-06-21 11:00:00|3627.9|3621.9|3626.9|3620.9|3628.6|3622.6|3626.4|3620.4|13
1655809500000|2022-06-21 11:05:00|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3621.6|3615.6|36
1655809800000|2022-06-21 11:10:00|3624.8|3618.8|3617.9|3611.9|3624.8|3618.8|3617.4|3611.4|52
1655810100000|2022-06-21 11:15:00|3618.1|3612.1|3619.9|3613.9|3621.4|3615.4|3617.6|3611.6|24
1655810400000|2022-06-21 11:20:00|3620.1|3614.1|3616.1|3610.1|3620.1|3614.1|3615.4|3609.4|36
1655810700000|2022-06-21 11:25:00|3616.4|3610.4|3613.6|3607.6|3616.6|3610.6|3609.4|3603.4|49
1655811000000|2022-06-21 11:30:00|3613.4|3607.4|3616.1|3610.1|3616.1|3610.1|3612.9|3606.9|64
1655811300000|2022-06-21 11:35:00|3616.4|3610.4|3616.6|3610.6|3620.4|3614.4|3615.1|3609.1|46
1655811600000|2022-06-21 11:40:00|3616.4|3610.4|3614.4|3608.4|3616.9|3610.9|3613.9|3607.9|19
1655811900000|2022-06-21 11:45:00|3614.6|3608.6|3613.6|3607.6|3615.9|3609.9|3609.4|3603.4|64
1655812200000|2022-06-21 11:50:00|3613.4|3607.4|3615.1|3609.1|3619.5|3613.5|3611.4|3605.4|46
1655812500000|2022-06-21 11:55:00|3614.9|3608.9|3615.9|3609.9|3619.1|3613.1|3611.9|3605.9|63
1655812800000|2022-06-21 12:00:00|3615.4|3609.4|3612.6|3606.6|3616.6|3610.6|3612.4|3606.4|70
1655813100000|2022-06-21 12:05:00|3612.4|3606.4|3615.4|3609.4|3615.6|3609.6|3612.4|3606.4|28
1655813400000|2022-06-21 12:10:00|3615.1|3609.1|3613.4|3607.4|3615.6|3609.6|3612.1|3606.1|61
1655813700000|2022-06-21 12:15:00|3613.1|3607.1|3615.4|3609.4|3616.6|3610.6|3612.4|3606.4|35
1655814000000|2022-06-21 12:20:00|3616.1|3610.1|3615.6|3609.6|3617.4|3611.4|3613.6|3607.6|82
1655814300000|2022-06-21 12:25:00|3615.4|3609.4|3617.1|3611.1|3617.4|3611.4|3612.6|3606.6|57
1655814600000|2022-06-21 12:30:00|3616.9|3610.9|3616.6|3610.6|3619.4|3613.4|3615.9|3609.9|54
1655814900000|2022-06-21 12:35:00|3616.4|3610.4|3611.6|3605.6|3616.4|3610.4|3609.9|3603.9|72
1655815200000|2022-06-21 12:40:00|3611.4|3605.4|3605.4|3599.4|3611.4|3605.4|3603.1|3597.1|89
1655815500000|2022-06-21 12:45:00|3605.6|3599.6|3597.1|3591.1|3605.9|3599.9|3595.4|3589.4|108
1655815800000|2022-06-21 12:50:00|3597.4|3591.4|3596.4|3590.4|3599.1|3593.1|3594.9|3588.9|81
1655816100000|2022-06-21 12:55:00|3596.6|3590.6|3598.4|3592.4|3599.4|3593.4|3593.4|3587.4|72
1655816400000|2022-06-21 13:00:00|3597.4|3591.4|3610.4|3604.4|3614.8|3608.8|3594.6|3588.6|295
1655816700000|2022-06-21 13:05:00|3611.3|3605.3|3618.6|3612.6|3621.9|3615.9|3609.3|3603.3|137
1655817000000|2022-06-21 13:10:00|3618.4|3612.4|3615.1|3609.1|3620.6|3614.6|3613.4|3607.4|205
1655817300000|2022-06-21 13:15:00|3614.9|3608.9|3609.4|3603.4|3618.1|3612.1|3609.4|3603.4|158
1655817600000|2022-06-21 13:20:00|3609.6|3603.6|3614.9|3608.9|3614.9|3608.9|3608.4|3602.4|114
1655817900000|2022-06-21 13:25:00|3615.1|3609.1|3617.6|3611.6|3620.4|3614.4|3612.9|3606.9|87
1655818200000|2022-06-21 13:30:00|3616.9|3610.9|3617.1|3611.1|3622.4|3616.4|3616.6|3610.6|336
1655818500000|2022-06-21 13:35:00|3616.9|3610.9|3621.6|3615.6|3622.1|3616.1|3613.9|3607.9|120
1655818800000|2022-06-21 13:40:00|3621.9|3615.9|3620.6|3614.6|3622.1|3616.1|3618.6|3612.6|93
1655819100000|2022-06-21 13:45:00|3620.9|3614.9|3625.9|3619.9|3627.1|3621.1|3617.6|3611.6|157
1655819400000|2022-06-21 13:50:00|3626.1|3620.1|3626.9|3620.9|3629.1|3623.1|3621.4|3615.4|116
1655819700000|2022-06-21 13:55:00|3627.1|3621.1|3630.4|3624.4|3630.6|3624.6|3625.6|3619.6|73
1655820000000|2022-06-21 14:00:00|3630.6|3624.6|3632.1|3626.1|3632.4|3626.4|3627.6|3621.6|73
1655820300000|2022-06-21 14:05:00|3631.9|3625.9|3626.6|3620.6|3633.1|3627.1|3626.6|3620.6|82
1655820600000|2022-06-21 14:10:00|3626.4|3620.4|3630.6|3624.6|3632.1|3626.1|3626.1|3620.1|57
1655820900000|2022-06-21 14:15:00|3630.4|3624.4|3630.4|3624.4|3633.1|3627.1|3626.4|3620.4|64
1655821200000|2022-06-21 14:20:00|3630.6|3624.6|3629.6|3623.6|3631.6|3625.6|3628.6|3622.6|51
1655821500000|2022-06-21 14:25:00|3629.4|3623.4|3622.1|3616.1|3632.6|3626.6|3622.1|3616.1|67
1655821800000|2022-06-21 14:30:00|3622.4|3616.4|3622.1|3616.1|3624.9|3618.9|3618.9|3612.9|77
1655822100000|2022-06-21 14:35:00|3622.4|3616.4|3628.4|3622.4|3629.1|3623.1|3620.9|3614.9|55
1655822400000|2022-06-21 14:40:00|3628.1|3622.1|3624.6|3618.6|3633.4|3627.4|3623.6|3617.6|151
1655822700000|2022-06-21 14:45:00|3625.1|3619.1|3616.9|3610.9|3625.1|3619.1|3615.9|3609.9|126
1655823000000|2022-06-21 14:50:00|3616.6|3610.6|3599.8|3593.8|3616.6|3610.6|3598.8|3592.8|237
1655823300000|2022-06-21 14:55:00|3600|3594|3596.8|3590.8|3602.3|3596.3|3589.3|3583.3|244
1655823600000|2022-06-21 15:00:00|3597|3591|3588.9|3582.9|3597.3|3591.3|3588.9|3582.9|89
1655823900000|2022-06-21 15:05:00|3588.6|3582.6|3586.4|3580.4|3590.4|3584.4|3580.1|3574.1|139
1655824200000|2022-06-21 15:10:00|3586.1|3580.1|3585.1|3579.1|3586.1|3580.1|3578.9|3572.9|70
1655824500000|2022-06-21 15:15:00|3585.4|3579.4|3583.6|3577.6|3586.6|3580.6|3583.1|3577.1|29
1655824800000|2022-06-21 15:20:00|3584.1|3578.1|3586.6|3580.6|3587.1|3581.1|3583.6|3577.6|47
1655825100000|2022-06-21 15:25:00|3586.9|3580.9|3586.4|3580.4|3587.1|3581.1|3584.6|3578.6|57
1655825400000|2022-06-21 15:30:00|3586.6|3580.6|3579.4|3573.4|3587.9|3581.9|3578.1|3572.1|97
1655825700000|2022-06-21 15:35:00|3579.1|3573.1|3578.9|3572.9|3581.1|3575.1|3576.6|3570.6|100
1655826000000|2022-06-21 15:40:00|3579.1|3573.1|3579.9|3573.9|3588.9|3582.9|3578.6|3572.6|76
1655826300000|2022-06-21 15:45:00|3579.6|3573.6|3584.1|3578.1|3584.1|3578.1|3575.9|3569.9|85
1655826600000|2022-06-21 15:50:00|3584.4|3578.4|3579.9|3573.9|3585.9|3579.9|3579.9|3573.9|35
1655826900000|2022-06-21 15:55:00|3580.1|3574.1|3583.9|3577.9|3586.4|3580.4|3577.4|3571.4|53
1655827200000|2022-06-21 16:00:00|3583.6|3577.6|3582.4|3576.4|3584.9|3578.9|3581.1|3575.1|76
1655827500000|2022-06-21 16:05:00|3582.1|3576.1|3584.6|3578.6|3586.1|3580.1|3581.9|3575.9|33
1655827800000|2022-06-21 16:10:00|3584.9|3578.9|3579.9|3573.9|3586.6|3580.6|3579.4|3573.4|38
1655828100000|2022-06-21 16:15:00|3580.1|3574.1|3581.6|3575.6|3581.6|3575.6|3578.4|3572.4|28
1655828400000|2022-06-21 16:20:00|3581.9|3575.9|3584.4|3578.4|3588.1|3582.1|3581.9|3575.9|62
1655828700000|2022-06-21 16:25:00|3584.1|3578.1|3585.6|3579.6|3586.1|3580.1|3581.9|3575.9|57
1655829000000|2022-06-21 16:30:00|3585.9|3579.9|3584.6|3578.6|3585.9|3579.9|3584.4|3578.4|20
1655829300000|2022-06-21 16:35:00|3584.4|3578.4|3581.1|3575.1|3585.1|3579.1|3581.1|3575.1|16
1655829600000|2022-06-21 16:40:00|3580.6|3574.6|3585.9|3579.9|3586.9|3580.9|3579.9|3573.9|26
1655829900000|2022-06-21 16:45:00|3586.4|3580.4|3586.6|3580.6|3587.1|3581.1|3585.1|3579.1|52
1655830200000|2022-06-21 16:50:00|3586.4|3580.4|3584.6|3578.6|3587.4|3581.4|3582.6|3576.6|54
1655830500000|2022-06-21 16:55:00|3584.4|3578.4|3587.3|3581.3|3587.3|3581.3|3583.5|3577.5|20
1655856000000|2022-06-22 00:00:00|3588.4|3582.4|3586.4|3580.4|3590.1|3584.1|3586.4|3580.4|13
1655856300000|2022-06-22 00:05:00|3586.6|3580.6|3587.1|3581.1|3590.1|3584.1|3586.6|3580.6|38
1655856600000|2022-06-22 00:10:00|3587.9|3581.9|3585.8|3579.8|3590.1|3584.1|3584.3|3578.3|33
1655856900000|2022-06-22 00:15:00|3586|3580|3591.3|3585.3|3592|3586|3584.3|3578.3|42
1655857200000|2022-06-22 00:20:00|3591.5|3585.5|3596.5|3590.5|3599.8|3593.8|3591.5|3585.5|55
1655857500000|2022-06-22 00:25:00|3597.3|3591.3|3599.3|3593.3|3599.5|3593.5|3597.3|3591.3|35
1655857800000|2022-06-22 00:30:00|3601.3|3595.3|3594.8|3588.8|3603.5|3597.5|3594.3|3588.3|43
1655858100000|2022-06-22 00:35:00|3593.8|3587.8|3593.5|3587.5|3598|3592|3591.8|3585.8|48
1655858400000|2022-06-22 00:40:00|3593|3587|3594.8|3588.8|3595|3589|3593|3587|9
1655858700000|2022-06-22 00:45:00|3595.3|3589.3|3596|3590|3596.8|3590.8|3595|3589|20
1655859000000|2022-06-22 00:50:00|3595.8|3589.8|3594|3588|3595.8|3589.8|3592.3|3586.3|34
1655859300000|2022-06-22 00:55:00|3593.5|3587.5|3592.8|3586.8|3596|3590|3592|3586|50
1655859600000|2022-06-22 01:00:00|3592.5|3586.5|3585.3|3579.3|3592.8|3586.8|3583.8|3577.8|161
1655859900000|2022-06-22 01:05:00|3585|3579|3590.8|3584.8|3591.3|3585.3|3583|3577|51
1655860200000|2022-06-22 01:10:00|3590.5|3584.5|3584|3578|3590.8|3584.8|3582.5|3576.5|91
1655860500000|2022-06-22 01:15:00|3583.8|3577.8|3580|3574|3584.8|3578.8|3578.5|3572.5|125
1655860800000|2022-06-22 01:20:00|3579.8|3573.8|3581.5|3575.5|3581.5|3575.5|3579.3|3573.3|19
1655861100000|2022-06-22 01:25:00|3581.8|3575.8|3586.3|3580.3|3586.3|3580.3|3581.8|3575.8|7
1655861400000|2022-06-22 01:30:00|3586.5|3580.5|3579.3|3573.3|3590|3584|3579.3|3573.3|35
1655861700000|2022-06-22 01:35:00|3578.3|3572.3|3574|3568|3578.8|3572.8|3574|3568|91
1655862000000|2022-06-22 01:40:00|3574.5|3568.5|3570.5|3564.5|3576.5|3570.5|3569.3|3563.3|150
1655862300000|2022-06-22 01:45:00|3570.8|3564.8|3578.5|3572.5|3578.8|3572.8|3570.8|3564.8|126
1655862600000|2022-06-22 01:50:00|3578.3|3572.3|3576.8|3570.8|3579.3|3573.3|3574.3|3568.3|79
1655862900000|2022-06-22 01:55:00|3577|3571|3574.3|3568.3|3577.3|3571.3|3573.5|3567.5|101
1655863200000|2022-06-22 02:00:00|3574.5|3568.5|3577.5|3571.5|3578.8|3572.8|3574.5|3568.5|68
1655863500000|2022-06-22 02:05:00|3577.3|3571.3|3575.5|3569.5|3579|3573|3571.8|3565.8|126
1655863800000|2022-06-22 02:10:00|3576|3570|3575.3|3569.3|3576.5|3570.5|3571.5|3565.5|175
1655864100000|2022-06-22 02:15:00|3575|3569|3575|3569|3575.5|3569.5|3575|3569|18
1655864400000|2022-06-22 02:20:00|3575.3|3569.3|3576.8|3570.8|3576.8|3570.8|3575.3|3569.3|27
1655864700000|2022-06-22 02:25:00|3576.5|3570.5|3576|3570|3577|3571|3576|3570|48
1655865000000|2022-06-22 02:30:00|3575|3569|3573.5|3567.5|3575|3569|3570|3564|93
1655865300000|2022-06-22 02:35:00|3573.3|3567.3|3575.3|3569.3|3578.5|3572.5|3573.3|3567.3|94
1655865600000|2022-06-22 02:40:00|3575|3569|3568.8|3562.8|3575|3569|3567.3|3561.3|70
1655865900000|2022-06-22 02:45:00|3568.3|3562.3|3569|3563|3571|3565|3567|3561|76
1655866200000|2022-06-22 02:50:00|3569.3|3563.3|3566.5|3560.5|3571.3|3565.3|3566|3560|80
1655866500000|2022-06-22 02:55:00|3567|3561|3567|3561|3568.5|3562.5|3565.5|3559.5|53
1655866800000|2022-06-22 03:00:00|3566.8|3560.8|3570|3564|3570.3|3564.3|3566.8|3560.8|21
1655867100000|2022-06-22 03:05:00|3569.8|3563.8|3565.5|3559.5|3569.8|3563.8|3563.3|3557.3|13
1655867400000|2022-06-22 03:10:00|3565.8|3559.8|3564.3|3558.3|3566|3560|3562.3|3556.3|41
1655867700000|2022-06-22 03:15:00|3564.5|3558.5|3569.3|3563.3|3569.3|3563.3|3564.3|3558.3|40
1655868000000|2022-06-22 03:20:00|3568.8|3562.8|3568.5|3562.5|3569|3563|3567.3|3561.3|51
1655868300000|2022-06-22 03:25:00|3568.3|3562.3|3567|3561|3568.8|3562.8|3566.3|3560.3|66
1655868600000|2022-06-22 03:30:00|3566.8|3560.8|3567.5|3561.5|3568|3562|3566.5|3560.5|47
1655868900000|2022-06-22 03:35:00|3567.3|3561.3|3565.3|3559.3|3567.8|3561.8|3565.3|3559.3|46
1655869200000|2022-06-22 03:40:00|3565.5|3559.5|3565.3|3559.3|3566.1|3560.1|3565|3559|7
1655869500000|2022-06-22 03:45:00|3565|3559|3565|3559|3565.3|3559.3|3563.8|3557.8|13
1655869800000|2022-06-22 03:50:00|3564.3|3558.3|3565|3559|3565.3|3559.3|3564.3|3558.3|7
1655870100000|2022-06-22 03:55:00|3564.8|3558.8|3565|3559|3565|3559|3564.5|3558.5|4
1655870400000|2022-06-22 04:00:00|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655870700000|2022-06-22 04:05:00|3565|3559|3564.8|3558.8|3566|3560|3564.8|3558.8|4
1655871000000|2022-06-22 04:10:00|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3563.5|3557.5|11
1655871300000|2022-06-22 04:15:00|3564.8|3558.8|3565.8|3559.8|3567|3561|3564.8|3558.8|33
1655871600000|2022-06-22 04:20:00|3566|3560|3566.5|3560.5|3566.8|3560.8|3565.5|3559.5|56
1655871900000|2022-06-22 04:25:00|3566.3|3560.3|3565|3559|3567|3561|3565|3559|17
1655872200000|2022-06-22 04:30:00|3564.8|3558.8|3564.5|3558.5|3565.4|3559.4|3564.5|3558.5|13
1655872500000|2022-06-22 04:35:00|3565|3559|3565.5|3559.5|3567.3|3561.3|3565|3559|23
1655872800000|2022-06-22 04:40:00|3565.3|3559.3|3565|3559|3565.5|3559.5|3564.5|3558.5|8
1655873100000|2022-06-22 04:45:00|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|3
1655873400000|2022-06-22 04:50:00|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3564|3558|11
1655873700000|2022-06-22 04:55:00|3564.3|3558.3|3564.5|3558.5|3565.5|3559.5|3564.3|3558.3|20
1655874000000|2022-06-22 05:00:00|3564.3|3558.3|3560.5|3554.5|3564.5|3558.5|3558.3|3552.3|33
1655874300000|2022-06-22 05:05:00|3560.8|3554.8|3562.3|3556.3|3562.5|3556.5|3560.8|3554.8|11
1655874600000|2022-06-22 05:10:00|3562.5|3556.5|3562.5|3556.5|3563.5|3557.5|3562.3|3556.3|23
1655874900000|2022-06-22 05:15:00|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|4
1655875200000|2022-06-22 05:20:00|3562.3|3556.3|3563.5|3557.5|3564|3558|3561.3|3555.3|30
1655875500000|2022-06-22 05:25:00|3563.3|3557.3|3561.8|3555.8|3563.8|3557.8|3561.8|3555.8|16
1655875800000|2022-06-22 05:30:00|3561.5|3555.5|3555.5|3549.5|3561.5|3555.5|3555.3|3549.3|49
1655876100000|2022-06-22 05:35:00|3555|3549|3560.5|3554.5|3561.5|3555.5|3553.8|3547.8|154
1655876400000|2022-06-22 05:40:00|3560.3|3554.3|3544|3538|3560.8|3554.8|3542.8|3536.8|99
1655876700000|2022-06-22 05:45:00|3544.3|3538.3|3544.3|3538.3|3547.8|3541.8|3541.8|3535.8|183
1655877000000|2022-06-22 05:50:00|3544.5|3538.5|3537.3|3531.3|3547.3|3541.3|3535.8|3529.8|154
1655877300000|2022-06-22 05:55:00|3536.8|3530.8|3542|3536|3542.8|3536.8|3533.8|3527.8|98
1655877600000|2022-06-22 06:00:00|3541.8|3535.8|3546|3540|3546|3540|3540|3534|94
1655877900000|2022-06-22 06:05:00|3546.3|3540.3|3551.3|3545.3|3554.3|3548.3|3546|3540|54
1655878200000|2022-06-22 06:10:00|3551.5|3545.5|3549.8|3543.8|3551.5|3545.5|3545|3539|84
1655878500000|2022-06-22 06:15:00|3549.5|3543.5|3543|3537|3551.8|3545.8|3540.5|3534.5|99
1655878800000|2022-06-22 06:20:00|3542.5|3536.5|3541.3|3535.3|3542.5|3536.5|3539.8|3533.8|46
1655879100000|2022-06-22 06:25:00|3541.5|3535.5|3541.8|3535.8|3543|3537|3540.5|3534.5|54
1655879400000|2022-06-22 06:30:00|3541.5|3535.5|3539|3533|3542.3|3536.3|3537.3|3531.3|102
1655879700000|2022-06-22 06:35:00|3538.3|3532.3|3532.3|3526.3|3538.3|3532.3|3532.3|3526.3|42
1655880000000|2022-06-22 06:40:00|3531.5|3525.5|3536.5|3530.5|3537.8|3531.8|3531.5|3525.5|55
1655880300000|2022-06-22 06:45:00|3536.3|3530.3|3540.5|3534.5|3541.8|3535.8|3535.8|3529.8|150
1655880600000|2022-06-22 06:50:00|3540.8|3534.8|3537.3|3531.3|3541.5|3535.5|3535.8|3529.8|106
1655880900000|2022-06-22 06:55:00|3537.5|3531.5|3540.1|3534.1|3540.1|3534.1|3535.6|3529.6|81
1655881200000|2022-06-22 07:00:00|3539.9|3533.9|3531.4|3525.4|3539.9|3533.9|3530.9|3524.9|69
1655881500000|2022-06-22 07:05:00|3531.6|3525.6|3548.8|3542.8|3551|3545|3528.4|3522.4|116
1655881800000|2022-06-22 07:10:00|3548|3542|3558.4|3552.4|3562.1|3556.1|3544.1|3538.1|75
1655882100000|2022-06-22 07:15:00|3558.1|3552.1|3557.5|3551.5|3563.4|3557.4|3555.8|3549.8|88
1655882400000|2022-06-22 07:20:00|3557.6|3551.6|3550.1|3544.1|3557.6|3551.6|3543.8|3537.8|164
1655882700000|2022-06-22 07:25:00|3550.4|3544.4|3550.9|3544.9|3553.6|3547.6|3549.9|3543.9|53
1655883000000|2022-06-22 07:30:00|3550.4|3544.4|3554.4|3548.4|3554.9|3548.9|3549.6|3543.6|122
1655883300000|2022-06-22 07:35:00|3553.4|3547.4|3551.1|3545.1|3553.4|3547.4|3550.4|3544.4|41
1655883600000|2022-06-22 07:40:00|3550.9|3544.9|3547.6|3541.6|3550.9|3544.9|3545.6|3539.6|59
1655883900000|2022-06-22 07:45:00|3548.4|3542.4|3551.6|3545.6|3556.6|3550.6|3548.4|3542.4|78
1655884200000|2022-06-22 07:50:00|3550.4|3544.4|3542.4|3536.4|3550.9|3544.9|3541.1|3535.1|59
1655884500000|2022-06-22 07:55:00|3541.9|3535.9|3534.4|3528.4|3541.9|3535.9|3533.4|3527.4|81
1655884800000|2022-06-22 08:00:00|3534.1|3528.1|3553.9|3547.9|3553.9|3547.9|3533.9|3527.9|137
1655885100000|2022-06-22 08:05:00|3554.1|3548.1|3575.9|3569.9|3581.9|3575.9|3553.6|3547.6|104
1655885400000|2022-06-22 08:10:00|3575.4|3569.4|3585.3|3579.3|3620.3|3612.6|3574.4|3568.4|204
1655885700000|2022-06-22 08:15:00|3585.6|3579.6|3584.9|3578.9|3593.9|3587.9|3580.6|3574.6|90
1655886000000|2022-06-22 08:20:00|3585.1|3579.1|3577.1|3571.1|3586.6|3580.6|3576.9|3570.9|69
1655886300000|2022-06-22 08:25:00|3579.4|3573.4|3574.9|3568.9|3584.1|3578.1|3574.9|3568.9|32
1655886600000|2022-06-22 08:30:00|3574.6|3568.6|3574.9|3568.9|3578.9|3572.9|3574.4|3568.4|53
1655886900000|2022-06-22 08:35:00|3575.1|3569.1|3567.9|3561.9|3575.1|3569.1|3563.1|3557.1|58
1655887200000|2022-06-22 08:40:00|3567.6|3561.6|3569.1|3563.1|3569.1|3563.1|3562.6|3556.6|45
1655887500000|2022-06-22 08:45:00|3569.4|3563.4|3566.9|3560.9|3570.6|3564.6|3566.6|3560.6|13
1655887800000|2022-06-22 08:50:00|3567.1|3561.1|3569.9|3563.9|3571.6|3565.6|3561.4|3555.4|85
1655888100000|2022-06-22 08:55:00|3570.1|3564.1|3528.1|3522.1|3571.6|3565.6|3524|3518|135
1655888400000|2022-06-22 09:00:00|3529|3523|3530.4|3524.4|3539.4|3533.4|3528.8|3522.8|71
1655888700000|2022-06-22 09:05:00|3531.1|3525.1|3526.9|3520.9|3534.9|3528.9|3525.6|3519.6|32
1655889000000|2022-06-22 09:10:00|3527.1|3521.1|3533.1|3527.1|3533.1|3527.1|3527.1|3521.1|27
1655889300000|2022-06-22 09:15:00|3532.9|3526.9|3537.4|3531.4|3537.4|3531.4|3530.9|3524.9|37
1655889600000|2022-06-22 09:20:00|3537.1|3531.1|3531.1|3525.1|3537.1|3531.1|3530.9|3524.9|29
1655889900000|2022-06-22 09:25:00|3530.9|3524.9|3526.6|3520.6|3530.9|3524.9|3526.1|3520.1|24
1655890200000|2022-06-22 09:30:00|3526.4|3520.4|3525.9|3519.9|3531.6|3525.6|3522.1|3516.1|59
1655890500000|2022-06-22 09:35:00|3526.6|3520.6|3531.9|3525.9|3532.1|3526.1|3524.9|3518.9|42
1655890800000|2022-06-22 09:40:00|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3530.4|3524.4|15
1655891100000|2022-06-22 09:45:00|3532.4|3526.4|3530.4|3524.4|3534.6|3528.6|3527.9|3521.9|33
1655891400000|2022-06-22 09:50:00|3530.6|3524.6|3532.1|3526.1|3532.9|3526.9|3530.6|3524.6|10
1655891700000|2022-06-22 09:55:00|3532.4|3526.4|3537.1|3531.1|3539.1|3533.1|3531.4|3525.4|28
1655892000000|2022-06-22 10:00:00|3537.4|3531.4|3542.1|3536.1|3542.1|3536.1|3536.1|3530.1|39
1655892300000|2022-06-22 10:05:00|3542.4|3536.4|3546.1|3540.1|3546.1|3540.1|3542.1|3536.1|28
1655892600000|2022-06-22 10:10:00|3546.9|3540.9|3541.9|3535.9|3547.1|3541.1|3540.1|3534.1|60
1655892900000|2022-06-22 10:15:00|3541.6|3535.6|3541.1|3535.1|3542.9|3536.9|3538.9|3532.9|33
1655893200000|2022-06-22 10:20:00|3541.4|3535.4|3544.6|3538.6|3544.6|3538.6|3540.9|3534.9|26
1655893500000|2022-06-22 10:25:00|3544.4|3538.4|3550.4|3544.4|3550.4|3544.4|3544.1|3538.1|29
1655893800000|2022-06-22 10:30:00|3550.6|3544.6|3552.1|3546.1|3552.4|3546.4|3550.4|3544.4|26
1655894100000|2022-06-22 10:35:00|3553.1|3547.1|3551.4|3545.4|3554.9|3548.9|3550.9|3544.9|14
1655894400000|2022-06-22 10:40:00|3550.9|3544.9|3551.6|3545.6|3551.9|3545.9|3550.6|3544.6|10
1655894700000|2022-06-22 10:45:00|3551.4|3545.4|3549.4|3543.4|3551.6|3545.6|3546.9|3540.9|50
1655895000000|2022-06-22 10:50:00|3550.4|3544.4|3554.4|3548.4|3554.4|3548.4|3550.4|3544.4|8
1655895300000|2022-06-22 10:55:00|3554.1|3548.1|3551.9|3545.9|3554.1|3548.1|3551.9|3545.9|11
1655895600000|2022-06-22 11:00:00|3552.6|3546.6|3555.1|3549.1|3558.6|3552.6|3552.6|3546.6|24
1655895900000|2022-06-22 11:05:00|3555.9|3549.9|3559.6|3553.6|3559.6|3553.6|3554.9|3548.9|18
1655896200000|2022-06-22 11:10:00|3562.1|3556.1|3558.9|3552.9|3563.1|3557.1|3555.1|3549.1|53
1655896500000|2022-06-22 11:15:00|3559.1|3553.1|3559.9|3553.9|3559.9|3553.9|3556.6|3550.6|29
1655896800000|2022-06-22 11:20:00|3560.6|3554.6|3558.4|3552.4|3560.6|3554.6|3556.1|3550.1|31
1655897100000|2022-06-22 11:25:00|3558.6|3552.6|3561.9|3555.9|3562.1|3556.1|3557.4|3551.4|28
1655897400000|2022-06-22 11:30:00|3562.1|3556.1|3556.9|3550.9|3562.1|3556.1|3552.6|3546.6|36
1655897700000|2022-06-22 11:35:00|3557.6|3551.6|3562.9|3556.9|3565.6|3559.6|3557.6|3551.6|18
1655898000000|2022-06-22 11:40:00|3562.6|3556.6|3562.6|3556.6|3564.4|3558.4|3558.6|3552.6|65
1655898300000|2022-06-22 11:45:00|3562.4|3556.4|3560.9|3554.9|3565.4|3559.4|3557.6|3551.6|61
1655898600000|2022-06-22 11:50:00|3560.6|3554.6|3561.4|3555.4|3574.8|3567.5|3560.4|3554.4|111
1655898900000|2022-06-22 11:55:00|3561.1|3555.1|3551.6|3545.6|3563.9|3557.9|3549.3|3543.3|104
1655899200000|2022-06-22 12:00:00|3551.4|3545.4|3550.4|3544.4|3553.9|3547.9|3548.9|3542.9|99
1655899500000|2022-06-22 12:05:00|3550.1|3544.1|3542.9|3536.9|3550.1|3544.1|3540.6|3534.6|62
1655899800000|2022-06-22 12:10:00|3542.6|3536.6|3529.4|3523.4|3542.6|3536.6|3526.6|3520.6|143
1655900100000|2022-06-22 12:15:00|3529.1|3523.1|3533.6|3527.6|3535.9|3529.9|3528.9|3522.9|86
1655900400000|2022-06-22 12:20:00|3533.9|3527.9|3537.1|3531.1|3541.6|3535.6|3533.6|3527.6|71
1655900700000|2022-06-22 12:25:00|3538.9|3532.9|3536.6|3530.6|3539.6|3533.6|3536.1|3530.1|37
1655901000000|2022-06-22 12:30:00|3536.4|3530.4|3534.9|3528.9|3536.9|3530.9|3529.6|3523.6|84
1655901300000|2022-06-22 12:35:00|3535.1|3529.1|3527.1|3521.1|3535.6|3529.6|3527.1|3521.1|51
1655901600000|2022-06-22 12:40:00|3526.9|3520.9|3535.4|3529.4|3535.9|3529.9|3524.6|3518.6|110
1655901900000|2022-06-22 12:45:00|3535.6|3529.6|3536.1|3530.1|3537.6|3531.6|3535.1|3529.1|47
1655902200000|2022-06-22 12:50:00|3535.9|3529.9|3534.1|3528.1|3535.9|3529.9|3530.9|3524.9|46
1655902500000|2022-06-22 12:55:00|3533.9|3527.9|3539.1|3533.1|3541.6|3535.6|3533.9|3527.9|88
1655902800000|2022-06-22 13:00:00|3539.4|3533.4|3515.9|3509.9|3541.9|3535.9|3513.9|3507.9|244
1655903100000|2022-06-22 13:05:00|3516.4|3510.4|3528.9|3522.9|3528.9|3522.9|3515.1|3509.1|144
1655903400000|2022-06-22 13:10:00|3529.1|3523.1|3538.1|3532.1|3539.1|3533.1|3529.1|3523.1|149
1655903700000|2022-06-22 13:15:00|3538.4|3532.4|3543.4|3537.4|3546.4|3540.4|3538.1|3532.1|116
1655904000000|2022-06-22 13:20:00|3543.1|3537.1|3552.1|3546.1|3555.6|3549.6|3543.1|3537.1|131
1655904300000|2022-06-22 13:25:00|3551.9|3545.9|3554.4|3548.4|3558.4|3552.4|3549.6|3543.6|134
1655904600000|2022-06-22 13:30:00|3554.1|3548.1|3555.1|3549.1|3557.6|3551.6|3550.6|3544.6|245
1655904900000|2022-06-22 13:35:00|3555.6|3549.6|3545.4|3539.4|3556.6|3550.6|3544.9|3538.9|189
1655905200000|2022-06-22 13:40:00|3545.6|3539.6|3546.1|3540.1|3548.9|3542.9|3543.6|3537.6|115
1655905500000|2022-06-22 13:45:00|3546.4|3540.4|3543.9|3537.9|3550.1|3544.1|3543.4|3537.4|113
1655905800000|2022-06-22 13:50:00|3543.6|3537.6|3542.4|3536.4|3544.4|3538.4|3540.9|3534.9|75
1655906100000|2022-06-22 13:55:00|3539.5|3533.5|3533.6|3527.6|3539.5|3533.5|3533.4|3527.4|139
1655906400000|2022-06-22 14:00:00|3533.1|3527.1|3534.4|3528.4|3537.1|3531.1|3533.1|3527.1|122
1655906700000|2022-06-22 14:05:00|3534.6|3528.6|3536.1|3530.1|3543.6|3537.6|3530.4|3524.4|90
1655907000000|2022-06-22 14:10:00|3535.9|3529.9|3537.6|3531.6|3539.6|3533.6|3533.6|3527.6|126
1655907300000|2022-06-22 14:15:00|3537.9|3531.9|3536.9|3530.9|3540.1|3534.1|3536.4|3530.4|44
1655907600000|2022-06-22 14:20:00|3537.1|3531.1|3538.1|3532.1|3539.6|3533.6|3537.1|3531.1|53
1655907900000|2022-06-22 14:25:00|3537.9|3531.9|3536.6|3530.6|3545.5|3539.5|3536.6|3530.6|90
1655908200000|2022-06-22 14:30:00|3536.9|3530.9|3540.1|3534.1|3541.1|3535.1|3533.4|3527.4|79
1655908500000|2022-06-22 14:35:00|3539.9|3533.9|3547.1|3541.1|3547.9|3541.9|3538.6|3532.6|75
1655908800000|2022-06-22 14:40:00|3546.6|3540.6|3538.1|3532.1|3546.6|3540.6|3535.6|3529.6|108
1655909100000|2022-06-22 14:45:00|3537.9|3531.9|3532.6|3526.6|3538.1|3532.1|3529.4|3523.4|103
1655909400000|2022-06-22 14:50:00|3532.1|3526.1|3536.4|3530.4|3537.4|3531.4|3530.6|3524.6|116
1655909700000|2022-06-22 14:55:00|3536.9|3530.9|3541.4|3535.4|3541.9|3535.9|3535.1|3529.1|86
1655910000000|2022-06-22 15:00:00|3541.6|3535.6|3540.1|3534.1|3543.4|3537.4|3534.6|3528.6|78
1655910300000|2022-06-22 15:05:00|3540.6|3534.6|3533.9|3527.9|3540.9|3534.9|3531.6|3525.6|71
1655910600000|2022-06-22 15:10:00|3533.4|3527.4|3537.4|3531.4|3538.4|3532.4|3533.1|3527.1|53
1655910900000|2022-06-22 15:15:00|3537.1|3531.1|3537.6|3531.6|3541.9|3535.9|3536.1|3530.1|50
1655911200000|2022-06-22 15:20:00|3537.4|3531.4|3536.9|3530.9|3537.6|3531.6|3535.1|3529.1|35
1655911500000|2022-06-22 15:25:00|3537.1|3531.1|3542.1|3536.1|3543.1|3537.1|3536.6|3530.6|86
1655911800000|2022-06-22 15:30:00|3541.4|3535.4|3543.9|3537.9|3546.1|3540.1|3538.1|3532.1|63
1655912100000|2022-06-22 15:35:00|3543.6|3537.6|3548.6|3542.6|3548.6|3542.6|3542.4|3536.4|55
1655912400000|2022-06-22 15:40:00|3548.4|3542.4|3543.6|3537.6|3548.6|3542.6|3543.6|3537.6|39
1655912700000|2022-06-22 15:45:00|3544.6|3538.6|3547.4|3541.4|3547.9|3541.9|3542.9|3536.9|81
1655913000000|2022-06-22 15:50:00|3547.1|3541.1|3552.1|3546.1|3553.1|3547.1|3545.6|3539.6|70
1655913300000|2022-06-22 15:55:00|3551.9|3545.9|3553.4|3547.4|3553.6|3547.6|3549.4|3543.4|57
1655913600000|2022-06-22 16:00:00|3553.6|3547.6|3555.4|3549.4|3556.1|3550.1|3552.9|3546.9|83
1655913900000|2022-06-22 16:05:00|3555.9|3549.9|3554.1|3548.1|3555.9|3549.9|3554.1|3548.1|28
1655914200000|2022-06-22 16:10:00|3554.4|3548.4|3557.1|3551.1|3557.6|3551.6|3553.6|3547.6|38
1655914500000|2022-06-22 16:15:00|3557.4|3551.4|3555.9|3549.9|3557.4|3551.4|3554.1|3548.1|43
1655914800000|2022-06-22 16:20:00|3554.9|3548.9|3551.9|3545.9|3554.9|3548.9|3549.4|3543.4|19
1655915100000|2022-06-22 16:25:00|3552.1|3546.1|3551.9|3545.9|3552.4|3546.4|3551.9|3545.9|8
1655915400000|2022-06-22 16:30:00|3551.6|3545.6|3552.4|3546.4|3552.6|3546.6|3551.4|3545.4|18
1655915700000|2022-06-22 16:35:00|3552.6|3546.6|3551.6|3545.6|3552.9|3546.9|3550.4|3544.4|33
1655916000000|2022-06-22 16:40:00|3551.9|3545.9|3552.4|3546.4|3553.1|3547.1|3551.6|3545.6|21
1655916300000|2022-06-22 16:45:00|3552.1|3546.1|3555.6|3549.6|3555.9|3549.9|3549.4|3543.4|50
1655916600000|2022-06-22 16:50:00|3555.4|3549.4|3547.9|3541.9|3555.4|3549.4|3547.6|3541.6|69
1655916900000|2022-06-22 16:55:00|3548.9|3542.9|3546|3540|3549|3543|3546|3540|53
1655942400000|2022-06-23 00:00:00|3559.1|3553.1|3559.1|3553.1|3562.4|3556.4|3555.8|3549.8|29
1655942700000|2022-06-23 00:05:00|3558.9|3552.9|3553.6|3547.6|3559.1|3553.1|3551.5|3545.5|71
1655943000000|2022-06-23 00:10:00|3553.9|3547.9|3554.8|3548.8|3554.9|3548.9|3552.4|3546.4|28
1655943300000|2022-06-23 00:15:00|3555|3549|3550.3|3544.3|3555.5|3549.5|3549.5|3543.5|28
1655943600000|2022-06-23 00:20:00|3549.3|3543.3|3547.8|3541.8|3550.3|3544.3|3546.5|3540.5|59
1655943900000|2022-06-23 00:25:00|3548|3542|3545.3|3539.3|3548|3542|3545.3|3539.3|18
1655944200000|2022-06-23 00:30:00|3545|3539|3545.5|3539.5|3547.4|3541.4|3543.3|3537.3|34
1655944500000|2022-06-23 00:35:00|3545.3|3539.3|3545.8|3539.8|3546.3|3540.3|3544.8|3538.8|19
1655944800000|2022-06-23 00:40:00|3545.5|3539.5|3544.6|3538.6|3547.8|3541.8|3543.8|3537.8|26
1655945100000|2022-06-23 00:45:00|3544.8|3538.8|3544.5|3538.5|3545.5|3539.5|3544|3538|20
1655945400000|2022-06-23 00:50:00|3544.8|3538.8|3545.8|3539.8|3548.3|3542.3|3544.8|3538.8|19
1655945700000|2022-06-23 00:55:00|3546|3540|3544.8|3538.8|3548|3542|3544.8|3538.8|15
1655946000000|2022-06-23 01:00:00|3544.5|3538.5|3542.1|3536.1|3544.5|3538.5|3531.6|3525.6|197
1655946300000|2022-06-23 01:05:00|3542|3536|3545.3|3539.3|3545.5|3539.5|3539|3533|160
1655946600000|2022-06-23 01:10:00|3545.5|3539.5|3542.5|3536.5|3547.5|3541.5|3541.3|3535.3|138
1655946900000|2022-06-23 01:15:00|3542.3|3536.3|3536.5|3530.5|3542.3|3536.3|3535|3529|170
1655947200000|2022-06-23 01:20:00|3536.8|3530.8|3541|3535|3542.8|3536.8|3536.8|3530.8|70
1655947500000|2022-06-23 01:25:00|3540.8|3534.8|3534|3528|3541.8|3535.8|3534|3528|52
1655947800000|2022-06-23 01:30:00|3534.3|3528.3|3535.5|3529.5|3538.8|3532.8|3530.5|3524.5|88
1655948100000|2022-06-23 01:35:00|3535.3|3529.3|3533.1|3527.1|3535.3|3529.3|3531.3|3525.3|21
1655948400000|2022-06-23 01:40:00|3532.9|3526.9|3535.5|3529.5|3537.8|3531.8|3530|3524|66
1655948700000|2022-06-23 01:45:00|3535.8|3529.8|3533|3527|3535.8|3529.8|3529|3523|63
1655949000000|2022-06-23 01:50:00|3532.8|3526.8|3527.8|3521.8|3533|3527|3527.5|3521.5|68
1655949300000|2022-06-23 01:55:00|3528|3522|3525.3|3519.3|3528|3522|3525|3519|114
1655949600000|2022-06-23 02:00:00|3524.5|3518.5|3518.8|3512.8|3526.3|3520.3|3518|3512|101
1655949900000|2022-06-23 02:05:00|3518.5|3512.5|3523.3|3517.3|3523.3|3517.3|3515|3509|140
1655950200000|2022-06-23 02:10:00|3523.8|3517.8|3517.5|3511.5|3529.3|3523.3|3517.3|3511.3|225
1655950500000|2022-06-23 02:15:00|3517.3|3511.3|3516.5|3510.5|3519.3|3513.3|3515.8|3509.8|41
1655950800000|2022-06-23 02:20:00|3516.8|3510.8|3515.5|3509.5|3516.8|3510.8|3514.3|3508.3|13
1655951100000|2022-06-23 02:25:00|3515.3|3509.3|3516|3510|3516.8|3510.8|3514.3|3508.3|53
1655951400000|2022-06-23 02:30:00|3515.8|3509.8|3514.5|3508.5|3516.5|3510.5|3514.5|3508.5|82
1655951700000|2022-06-23 02:35:00|3514|3508|3514.5|3508.5|3516|3510|3513.5|3507.5|59
1655952000000|2022-06-23 02:40:00|3514.3|3508.3|3510|3504|3514.8|3508.8|3510|3504|90
1655952300000|2022-06-23 02:45:00|3510.3|3504.3|3521|3515|3521.3|3515.3|3510.3|3504.3|190
1655952600000|2022-06-23 02:50:00|3521.3|3515.3|3520.3|3514.3|3524.8|3518.8|3519.8|3513.8|103
1655952900000|2022-06-23 02:55:00|3520|3514|3511|3505|3521.3|3515.3|3510.8|3504.8|60
1655953200000|2022-06-23 03:00:00|3511.3|3505.3|3513|3507|3514|3508|3511.3|3505.3|45
1655953500000|2022-06-23 03:05:00|3512.8|3506.8|3505.3|3499.3|3512.8|3506.8|3505|3499|44
1655953800000|2022-06-23 03:10:00|3505|3499|3514|3508|3514|3508|3505|3499|46
1655954100000|2022-06-23 03:15:00|3513.8|3507.8|3520.3|3514.3|3520.3|3514.3|3513.5|3507.5|52
1655954400000|2022-06-23 03:20:00|3520|3514|3523|3517|3523.8|3517.8|3520|3514|52
1655954700000|2022-06-23 03:25:00|3523.3|3517.3|3520.3|3514.3|3523.3|3517.3|3515.5|3509.5|104
1655955000000|2022-06-23 03:30:00|3520|3514|3524.3|3518.3|3525|3519|3518|3512|52
1655955300000|2022-06-23 03:35:00|3524.5|3518.5|3523.5|3517.5|3526|3520|3523.3|3517.3|30
1655955600000|2022-06-23 03:40:00|3523.3|3517.3|3523.3|3517.3|3524|3518|3519.5|3513.5|70
1655955900000|2022-06-23 03:45:00|3522.3|3516.3|3521.3|3515.3|3522.3|3516.3|3520.3|3514.3|48
1655956200000|2022-06-23 03:50:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3519.3|3513.3|27
1655956500000|2022-06-23 03:55:00|3521.3|3515.3|3520.5|3514.5|3521.5|3515.5|3519.4|3513.4|37
1655956800000|2022-06-23 04:00:00|3520.8|3514.8|3523.8|3517.8|3524.5|3518.5|3520.5|3514.5|31
1655957100000|2022-06-23 04:05:00|3523.5|3517.5|3520|3514|3524.3|3518.3|3519.8|3513.8|50
1655957400000|2022-06-23 04:10:00|3520.5|3514.5|3523.5|3517.5|3524.3|3518.3|3520.5|3514.5|32
1655957700000|2022-06-23 04:15:00|3523.8|3517.8|3523.5|3517.5|3524.5|3518.5|3522.3|3516.3|37
1655958000000|2022-06-23 04:20:00|3523.3|3517.3|3522.5|3516.5|3523.5|3517.5|3521.3|3515.3|15
1655958300000|2022-06-23 04:25:00|3522.8|3516.8|3521.8|3515.8|3526.5|3520.5|3520|3514|47
1655958600000|2022-06-23 04:30:00|3522.5|3516.5|3524|3518|3525.3|3519.3|3522.5|3516.5|41
1655958900000|2022-06-23 04:35:00|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3522.8|3516.8|31
1655959200000|2022-06-23 04:40:00|3524|3518|3524.3|3518.3|3525.3|3519.3|3523.8|3517.8|39
1655959500000|2022-06-23 04:45:00|3524.5|3518.5|3524.3|3518.3|3528.5|3522.5|3523.5|3517.5|52
1655959800000|2022-06-23 04:50:00|3524.5|3518.5|3521.5|3515.5|3524.8|3518.8|3520.3|3514.3|39
1655960100000|2022-06-23 04:55:00|3521.3|3515.3|3522.3|3516.3|3523.5|3517.5|3521|3515|39
1655960400000|2022-06-23 05:00:00|3522.5|3516.5|3523.5|3517.5|3523.8|3517.8|3522.3|3516.3|30
1655960700000|2022-06-23 05:05:00|3523.3|3517.3|3524|3518|3525.3|3519.3|3523.3|3517.3|28
1655961000000|2022-06-23 05:10:00|3523.8|3517.8|3524.8|3518.8|3525|3519|3522.5|3516.5|24
1655961300000|2022-06-23 05:15:00|3525|3519|3525.5|3519.5|3526.5|3520.5|3524.8|3518.8|23
1655961600000|2022-06-23 05:20:00|3525.8|3519.8|3522.3|3516.3|3525.8|3519.8|3522.3|3516.3|17
1655961900000|2022-06-23 05:25:00|3522|3516|3527.3|3521.3|3529.3|3523.3|3520.5|3514.5|62
1655962200000|2022-06-23 05:30:00|3527|3521|3535|3529|3547.6|3541.6|3526.3|3520.3|252
1655962500000|2022-06-23 05:35:00|3534.3|3528.3|3539|3533|3547.5|3541.5|3531.3|3525.3|256
1655962800000|2022-06-23 05:40:00|3538.8|3532.8|3540.3|3534.3|3541.8|3535.8|3537|3531|192
1655963100000|2022-06-23 05:45:00|3539.5|3533.5|3531|3525|3540.5|3534.5|3529|3523|105
1655963400000|2022-06-23 05:50:00|3531.3|3525.3|3539.3|3533.3|3539.8|3533.8|3529.3|3523.3|111
1655963700000|2022-06-23 05:55:00|3538.3|3532.3|3547.5|3541.5|3548.5|3542.5|3538.3|3532.3|140
1655964000000|2022-06-23 06:00:00|3547.4|3541.4|3542.5|3536.5|3547.4|3541.4|3542.3|3536.3|132
1655964300000|2022-06-23 06:05:00|3542.8|3536.8|3544.3|3538.3|3544.5|3538.5|3540.8|3534.8|119
1655964600000|2022-06-23 06:10:00|3544.5|3538.5|3549.3|3543.3|3552.5|3546.5|3544.5|3538.5|251
1655964900000|2022-06-23 06:15:00|3549.8|3543.8|3552.3|3546.3|3552.3|3546.3|3545|3539|161
1655965200000|2022-06-23 06:20:00|3553|3547|3549.8|3543.8|3553|3547|3548.5|3542.5|85
1655965500000|2022-06-23 06:25:00|3550.8|3544.8|3545.5|3539.5|3551.3|3545.3|3545.5|3539.5|40
1655965800000|2022-06-23 06:30:00|3545.3|3539.3|3552.8|3546.8|3552.8|3546.8|3545.3|3539.3|121
1655966100000|2022-06-23 06:35:00|3552.5|3546.5|3552|3546|3556.8|3550.8|3549.5|3543.5|115
1655966400000|2022-06-23 06:40:00|3551.8|3545.8|3559.3|3553.3|3559.5|3553.5|3551.3|3545.3|159
1655966700000|2022-06-23 06:45:00|3558.8|3552.8|3559.5|3553.5|3560.3|3554.3|3554|3548|78
1655967000000|2022-06-23 06:50:00|3559|3553|3553.8|3547.8|3559|3553|3553.3|3547.3|81
1655967300000|2022-06-23 06:55:00|3553.9|3547.9|3553.6|3547.6|3556.4|3550.4|3553.1|3547.1|40
1655967600000|2022-06-23 07:00:00|3553.9|3547.9|3556.1|3550.1|3560.1|3554.1|3550.9|3544.9|118
1655967900000|2022-06-23 07:05:00|3556.6|3550.6|3561.1|3555.1|3561.4|3555.4|3554.1|3548.1|93
1655968200000|2022-06-23 07:10:00|3560.9|3554.9|3557.6|3551.6|3561.4|3555.4|3557.4|3551.4|42
1655968500000|2022-06-23 07:15:00|3557.4|3551.4|3539.9|3533.9|3557.4|3551.4|3535.1|3529.1|99
1655968800000|2022-06-23 07:20:00|3539.1|3533.1|3544.6|3538.6|3547.6|3541.6|3532.9|3526.9|108
1655969100000|2022-06-23 07:25:00|3544.9|3538.9|3537.1|3531.1|3545.1|3539.1|3532.9|3526.9|98
1655969400000|2022-06-23 07:30:00|3537.9|3531.9|3537.1|3531.1|3540.6|3534.6|3532.6|3526.6|79
1655969700000|2022-06-23 07:35:00|3536.9|3530.9|3527.4|3521.4|3539.1|3533.1|3518.3|3512.3|103
1655970000000|2022-06-23 07:40:00|3526.6|3520.6|3537.1|3531.1|3539.1|3533.1|3523.4|3517.4|85
1655970300000|2022-06-23 07:45:00|3536.6|3530.6|3541.4|3535.4|3544.4|3538.4|3536.4|3530.4|86
1655970600000|2022-06-23 07:50:00|3541.1|3535.1|3537.6|3531.6|3542.4|3536.4|3537.4|3531.4|44
1655970900000|2022-06-23 07:55:00|3537.4|3531.4|3542.4|3536.4|3544.9|3538.9|3533.1|3527.1|75
1655971200000|2022-06-23 08:00:00|3542.1|3536.1|3542.9|3536.9|3551.6|3545.6|3532.8|3526.8|162
1655971500000|2022-06-23 08:05:00|3542.6|3536.6|3546.1|3540.1|3547.6|3541.6|3541.9|3535.9|97
1655971800000|2022-06-23 08:10:00|3546.4|3540.4|3554.4|3548.4|3558.4|3552.4|3543.4|3537.4|126
1655972100000|2022-06-23 08:15:00|3554.6|3548.6|3551.9|3545.9|3560.9|3554.9|3551.9|3545.9|95
1655972400000|2022-06-23 08:20:00|3551.1|3545.1|3552.4|3546.4|3554.6|3548.6|3548.4|3542.4|70
1655972700000|2022-06-23 08:25:00|3552.6|3546.6|3555.6|3549.6|3558.9|3552.9|3552.1|3546.1|70
1655973000000|2022-06-23 08:30:00|3556.1|3550.1|3558.6|3552.6|3558.6|3552.6|3554.6|3548.6|89
1655973300000|2022-06-23 08:35:00|3557.6|3551.6|3552.9|3546.9|3557.6|3551.6|3551.4|3545.4|52
1655973600000|2022-06-23 08:40:00|3552.6|3546.6|3542.4|3536.4|3553.9|3547.9|3537.4|3531.4|85
1655973900000|2022-06-23 08:45:00|3541.1|3535.1|3535.1|3529.1|3541.9|3535.9|3535.1|3529.1|52
1655974200000|2022-06-23 08:50:00|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3522.4|3516.4|86
1655974500000|2022-06-23 08:55:00|3534.1|3528.1|3531.4|3525.4|3534.6|3528.6|3521.4|3515.4|63
1655974800000|2022-06-23 09:00:00|3531.1|3525.1|3522.9|3516.9|3534.4|3528.4|3522.4|3516.4|48
1655975100000|2022-06-23 09:05:00|3522.6|3516.6|3523.1|3517.1|3526.4|3520.4|3521.4|3515.4|53
1655975400000|2022-06-23 09:10:00|3523.4|3517.4|3529.6|3523.6|3530.1|3524.1|3521.9|3515.9|57
1655975700000|2022-06-23 09:15:00|3529.9|3523.9|3529.6|3523.6|3532.4|3526.4|3527.6|3521.6|38
1655976000000|2022-06-23 09:20:00|3529.4|3523.4|3538.4|3532.4|3540.9|3534.9|3529.4|3523.4|25
1655976300000|2022-06-23 09:25:00|3538.6|3532.6|3539.4|3533.4|3540.9|3534.9|3538.6|3532.6|15
1655976600000|2022-06-23 09:30:00|3539.1|3533.1|3536.4|3530.4|3539.6|3533.6|3533.9|3527.9|45
1655976900000|2022-06-23 09:35:00|3536.1|3530.1|3529.1|3523.1|3536.1|3530.1|3529.1|3523.1|45
1655977200000|2022-06-23 09:40:00|3528.6|3522.6|3536.6|3530.6|3536.6|3530.6|3528.1|3522.1|25
1655977500000|2022-06-23 09:45:00|3536.9|3530.9|3533.1|3527.1|3539.1|3533.1|3532.6|3526.6|17
1655977800000|2022-06-23 09:50:00|3533.4|3527.4|3532.9|3526.9|3534.4|3528.4|3531.9|3525.9|26
1655978100000|2022-06-23 09:55:00|3533.1|3527.1|3537.1|3531.1|3538.9|3532.9|3529.4|3523.4|45
1655978400000|2022-06-23 10:00:00|3536.9|3530.9|3529.6|3523.6|3536.9|3530.9|3529.1|3523.1|51
1655978700000|2022-06-23 10:05:00|3529.4|3523.4|3517.4|3511.4|3529.4|3523.4|3517|3511|87
1655979000000|2022-06-23 10:10:00|3517.6|3511.6|3516.1|3510.1|3519.4|3513.4|3515.6|3509.6|55
1655979300000|2022-06-23 10:15:00|3515.9|3509.9|3518.4|3512.4|3519.6|3513.6|3515.9|3509.9|59
1655979600000|2022-06-23 10:20:00|3518.1|3512.1|3515.1|3509.1|3519.4|3513.4|3514.6|3508.6|56
1655979900000|2022-06-23 10:25:00|3514.9|3508.9|3512.6|3506.6|3516.3|3510.3|3512.4|3506.4|53
1655980200000|2022-06-23 10:30:00|3512.4|3506.4|3510.9|3504.9|3513.4|3507.4|3508.4|3502.4|68
1655980500000|2022-06-23 10:35:00|3510.6|3504.6|3510.4|3504.4|3511.6|3505.6|3508.9|3502.9|52
1655980800000|2022-06-23 10:40:00|3510.6|3504.6|3509.4|3503.4|3512.4|3506.4|3508.6|3502.6|46
1655981100000|2022-06-23 10:45:00|3509.6|3503.6|3507.4|3501.4|3509.6|3503.6|3503.4|3497.4|69
1655981400000|2022-06-23 10:50:00|3507.6|3501.6|3513.1|3507.1|3517.1|3511.1|3507.6|3501.6|62
1655981700000|2022-06-23 10:55:00|3513.6|3507.6|3520.1|3514.1|3521.1|3515.1|3513.6|3507.6|40
1655982000000|2022-06-23 11:00:00|3521.4|3515.4|3521.1|3515.1|3522.1|3516.1|3518.4|3512.4|39
1655982300000|2022-06-23 11:05:00|3520.1|3514.1|3514.4|3508.4|3520.1|3514.1|3513.6|3507.6|57
1655982600000|2022-06-23 11:10:00|3514.1|3508.1|3516.9|3510.9|3517.4|3511.4|3510.1|3504.1|71
1655982900000|2022-06-23 11:15:00|3516.6|3510.6|3509.9|3503.9|3517.1|3511.1|3508.6|3502.6|93
1655983200000|2022-06-23 11:20:00|3509.6|3503.6|3512.1|3506.1|3513.4|3507.4|3508.4|3502.4|61
1655983500000|2022-06-23 11:25:00|3512.4|3506.4|3511.6|3505.6|3513.9|3507.9|3511.6|3505.6|31
1655983800000|2022-06-23 11:30:00|3511.9|3505.9|3508.1|3502.1|3513.6|3507.6|3507.1|3501.1|53
1655984100000|2022-06-23 11:35:00|3508.4|3502.4|3508.1|3502.1|3511.4|3505.4|3505.1|3499.1|62
1655984400000|2022-06-23 11:40:00|3508.4|3502.4|3503.9|3497.9|3511.4|3505.4|3499.1|3493.1|88
1655984700000|2022-06-23 11:45:00|3504.1|3498.1|3501.9|3495.9|3504.6|3498.6|3501|3495|59
1655985000000|2022-06-23 11:50:00|3502.1|3496.1|3484.3|3478.3|3506.9|3500.9|3484.3|3478.3|132
1655985300000|2022-06-23 11:55:00|3485|3479|3480.1|3474.1|3485.5|3479.5|3474.1|3468.1|152
1655985600000|2022-06-23 12:00:00|3479.9|3473.9|3486.6|3480.6|3490.1|3484.1|3479.6|3473.6|124
1655985900000|2022-06-23 12:05:00|3486.4|3480.4|3485.4|3479.4|3486.4|3480.4|3480.9|3474.9|87
1655986200000|2022-06-23 12:10:00|3485.1|3479.1|3482.6|3476.6|3486.1|3480.1|3480.1|3474.1|55
1655986500000|2022-06-23 12:15:00|3483.4|3477.4|3485.9|3479.9|3487.9|3481.9|3481.6|3475.6|68
1655986800000|2022-06-23 12:20:00|3485.4|3479.4|3477.1|3471.1|3485.4|3479.4|3474.8|3468.8|98
1655987100000|2022-06-23 12:25:00|3477.4|3471.4|3473.1|3467.1|3479.6|3473.6|3473.1|3467.1|75
1655987400000|2022-06-23 12:30:00|3473.6|3467.6|3470.4|3464.4|3476.1|3470.1|3469.4|3463.4|78
1655987700000|2022-06-23 12:35:00|3469.1|3463.1|3463.4|3457.4|3469.4|3463.4|3461.9|3455.9|92
1655988000000|2022-06-23 12:40:00|3463.1|3457.1|3464.1|3458.1|3466.4|3460.4|3459.1|3453.1|71
1655988300000|2022-06-23 12:45:00|3463.6|3457.6|3469.1|3463.1|3470.9|3464.9|3458.9|3452.9|101
1655988600000|2022-06-23 12:50:00|3470.1|3464.1|3472.1|3466.1|3472.1|3466.1|3463.4|3457.4|92
1655988900000|2022-06-23 12:55:00|3472.6|3466.6|3475.9|3469.9|3477.6|3471.6|3468.6|3462.6|145
1655989200000|2022-06-23 13:00:00|3476.1|3470.1|3473.1|3467.1|3480.6|3474.6|3462.8|3456.8|329
1655989500000|2022-06-23 13:05:00|3472.9|3466.9|3460.4|3454.4|3477.1|3471.1|3458.6|3452.6|199
1655989800000|2022-06-23 13:10:00|3459.9|3453.9|3460.1|3454.1|3462.6|3456.6|3457.1|3451.1|143
1655990100000|2022-06-23 13:15:00|3459.6|3453.6|3473.9|3467.9|3475.1|3469.1|3456.9|3450.9|152
1655990400000|2022-06-23 13:20:00|3473.6|3467.6|3479.4|3473.4|3480.6|3474.6|3469.9|3463.9|156
1655990700000|2022-06-23 13:25:00|3478.6|3472.6|3480.9|3474.9|3484.6|3478.6|3474.6|3468.6|139
1655991000000|2022-06-23 13:30:00|3481.1|3475.1|3486.4|3480.4|3488.9|3482.9|3480.9|3474.9|249
1655991300000|2022-06-23 13:35:00|3485.9|3479.9|3486.9|3480.9|3488.4|3482.4|3480.1|3474.1|157
1655991600000|2022-06-23 13:40:00|3486.4|3480.4|3490.4|3484.4|3491.6|3485.6|3485.6|3479.6|42
1655991900000|2022-06-23 13:45:00|3490.6|3484.6|3493.6|3487.6|3495.6|3489.6|3490.6|3484.6|77
1655992200000|2022-06-23 13:50:00|3493.4|3487.4|3484.1|3478.1|3493.6|3487.6|3483.9|3477.9|112
1655992500000|2022-06-23 13:55:00|3483.9|3477.9|3483.9|3477.9|3488.4|3482.4|3482.6|3476.6|89
1655992800000|2022-06-23 14:00:00|3486.4|3480.4|3487.4|3481.4|3491.9|3485.9|3486.4|3480.4|24
1655993100000|2022-06-23 14:05:00|3487.1|3481.1|3489.1|3483.1|3491.9|3485.9|3484.9|3478.9|129
1655993400000|2022-06-23 14:10:00|3488.9|3482.9|3484.1|3478.1|3491.1|3485.1|3482.1|3476.1|115
1655993700000|2022-06-23 14:15:00|3483.9|3477.9|3487.4|3481.4|3489.9|3483.9|3480.9|3474.9|84
1655994000000|2022-06-23 14:20:00|3488.6|3482.6|3489.9|3483.9|3494.6|3488.6|3487.4|3481.4|142
1655994300000|2022-06-23 14:25:00|3490.6|3484.6|3488.4|3482.4|3491.4|3485.4|3483.1|3477.1|77
1655994600000|2022-06-23 14:30:00|3489.9|3483.9|3484.9|3478.9|3490.1|3484.1|3482.6|3476.6|90
1655994900000|2022-06-23 14:35:00|3484.6|3478.6|3485.1|3479.1|3487.4|3481.4|3482.6|3476.6|144
1655995200000|2022-06-23 14:40:00|3485.4|3479.4|3482.6|3476.6|3487.1|3481.1|3481.1|3475.1|95
1655995500000|2022-06-23 14:45:00|3482.4|3476.4|3477.9|3471.9|3482.6|3476.6|3476.1|3470.1|98
1655995800000|2022-06-23 14:50:00|3489.8|3483.8|3490.9|3484.9|3496.6|3490.6|3489.6|3483.6|109
1655996100000|2022-06-23 14:55:00|3490.6|3484.6|3494.6|3488.6|3500.6|3494.6|3488.1|3482.1|213
1655996400000|2022-06-23 15:00:00|3494.1|3488.1|3477.3|3471.3|3494.9|3488.9|3476.9|3470.9|102
1655996700000|2022-06-23 15:05:00|3477.1|3471.1|3475.6|3469.6|3477.1|3471.1|3470.9|3464.9|151
1655997000000|2022-06-23 15:10:00|3475.9|3469.9|3474.6|3468.6|3477.1|3471.1|3471.6|3465.6|104
1655997300000|2022-06-23 15:15:00|3474.9|3468.9|3484.9|3478.9|3485.1|3479.1|3474.6|3468.6|102
1655997600000|2022-06-23 15:20:00|3484.6|3478.6|3476.9|3470.9|3484.9|3478.9|3475.6|3469.6|114
1655997900000|2022-06-23 15:25:00|3476.6|3470.6|3481.9|3475.9|3484.6|3478.6|3475.4|3469.4|144
1655998200000|2022-06-23 15:30:00|3482.4|3476.4|3485.1|3479.1|3488.9|3482.9|3481.1|3475.1|121
1655998500000|2022-06-23 15:35:00|3484.9|3478.9|3476.9|3470.9|3484.9|3478.9|3474.9|3468.9|95
1655998800000|2022-06-23 15:40:00|3477.1|3471.1|3477.1|3471.1|3478.1|3472.1|3474.4|3468.4|100
1655999100000|2022-06-23 15:45:00|3477.4|3471.4|3486.1|3480.1|3486.6|3480.6|3476.9|3470.9|119
1655999400000|2022-06-23 15:50:00|3485.9|3479.9|3480.9|3474.9|3486.6|3480.6|3480.4|3474.4|88
1655999700000|2022-06-23 15:55:00|3480.6|3474.6|3478.9|3472.9|3482.9|3476.9|3477.6|3471.6|126
1656000000000|2022-06-23 16:00:00|3478.6|3472.6|3475.9|3469.9|3478.6|3472.6|3474.4|3468.4|79
1656000300000|2022-06-23 16:05:00|3475.6|3469.6|3474.6|3468.6|3478.6|3472.6|3474.4|3468.4|61
1656000600000|2022-06-23 16:10:00|3474.9|3468.9|3474.9|3468.9|3476.4|3470.4|3473.9|3467.9|40
1656000900000|2022-06-23 16:15:00|3474.6|3468.6|3474.1|3468.1|3474.6|3468.6|3470.4|3464.4|113
1656001200000|2022-06-23 16:20:00|3474.4|3468.4|3475.1|3469.1|3476.9|3470.9|3472.6|3466.6|109
1656001500000|2022-06-23 16:25:00|3474.9|3468.9|3474.4|3468.4|3476.6|3470.6|3471.9|3465.9|89
1656001800000|2022-06-23 16:30:00|3474.1|3468.1|3482.4|3476.4|3482.4|3476.4|3473.9|3467.9|77
1656002100000|2022-06-23 16:35:00|3483.1|3477.1|3479.6|3473.6|3485.4|3479.4|3477.6|3471.6|182
1656002400000|2022-06-23 16:40:00|3479.4|3473.4|3483.5|3477.5|3486.8|3480.8|3477.9|3471.9|183
1656002700000|2022-06-23 16:45:00|3482.9|3476.9|3484.6|3478.6|3487.8|3481.8|3482.3|3476.3|190
1656003000000|2022-06-23 16:50:00|3484.3|3478.3|3477.8|3471.8|3484.5|3478.5|3477.3|3471.3|141
1656003300000|2022-06-23 16:55:00|3478|3472|3479.1|3473.1|3486.1|3480.1|3478|3472|100
1656028800000|2022-06-24 00:00:00|3495.4|3489.4|3501.6|3495.6|3503.9|3497.9|3495.4|3489.4|33
1656029100000|2022-06-24 00:05:00|3501.9|3495.9|3502.1|3496.1|3502.4|3496.4|3499.1|3493.1|19
1656029400000|2022-06-24 00:10:00|3502.4|3496.4|3506.1|3500.1|3507.1|3501.1|3501.4|3495.4|18
1656029700000|2022-06-24 00:15:00|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3504.9|3498.9|15
1656030000000|2022-06-24 00:20:00|3506.1|3500.1|3506.4|3500.4|3506.6|3500.6|3505.1|3499.1|18
1656030300000|2022-06-24 00:25:00|3505.9|3499.9|3505.1|3499.1|3505.9|3499.9|3504.6|3498.6|6
1656030600000|2022-06-24 00:30:00|3504.6|3498.6|3506.6|3500.6|3506.9|3500.9|3504.6|3498.6|14
1656030900000|2022-06-24 00:35:00|3506.1|3500.1|3504.9|3498.9|3506.4|3500.4|3504.1|3498.1|23
1656031200000|2022-06-24 00:40:00|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1656031500000|2022-06-24 00:45:00|3504.4|3498.4|3504.6|3498.6|3505.6|3499.6|3504.4|3498.4|10
1656031800000|2022-06-24 00:50:00|3504.1|3498.1|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|6
1656032100000|2022-06-24 00:55:00|3504.4|3498.4|3505.4|3499.4|3505.4|3499.4|3503.6|3497.6|21
1656032400000|2022-06-24 01:00:00|3505.1|3499.1|3503.6|3497.6|3511.6|3505.6|3502.9|3496.9|163
1656032700000|2022-06-24 01:05:00|3503.9|3497.9|3511.1|3505.1|3511.4|3505.4|3503.4|3497.4|102
1656033000000|2022-06-24 01:10:00|3510.4|3504.4|3514.4|3508.4|3514.4|3508.4|3508.6|3502.6|93
1656033300000|2022-06-24 01:15:00|3514.9|3508.9|3518.9|3512.9|3522.1|3516.1|3514.9|3508.9|185
1656033600000|2022-06-24 01:20:00|3517.9|3511.9|3515.6|3509.6|3517.9|3511.9|3510.4|3504.4|225
1656033900000|2022-06-24 01:25:00|3515.4|3509.4|3523.9|3517.9|3525.4|3519.4|3515.4|3509.4|211
1656034200000|2022-06-24 01:30:00|3524.4|3518.4|3522.4|3516.4|3525.1|3519.1|3518.4|3512.4|237
1656034500000|2022-06-24 01:35:00|3522.9|3516.9|3518.1|3512.1|3522.9|3516.9|3511.6|3505.6|239
1656034800000|2022-06-24 01:40:00|3518.4|3512.4|3523.6|3517.6|3523.9|3517.9|3515.1|3509.1|253
1656035100000|2022-06-24 01:45:00|3523.9|3517.9|3523.1|3517.1|3524.6|3518.6|3517.1|3511.1|306
1656035400000|2022-06-24 01:50:00|3523.4|3517.4|3520.4|3514.4|3523.9|3517.9|3517.6|3511.6|252
1656035700000|2022-06-24 01:55:00|3520.9|3514.9|3513.6|3507.6|3525.6|3519.6|3511.1|3505.1|349
1656036000000|2022-06-24 02:00:00|3514.9|3508.9|3522.1|3516.1|3524.9|3518.9|3511.9|3505.9|252
1656036300000|2022-06-24 02:05:00|3521.9|3515.9|3537.1|3531.1|3537.4|3531.4|3520.4|3514.4|315
1656036600000|2022-06-24 02:10:00|3537.4|3531.4|3532.9|3526.9|3539.6|3533.6|3530.9|3524.9|179
1656036900000|2022-06-24 02:15:00|3533.1|3527.1|3536.1|3530.1|3536.1|3530.1|3532.9|3526.9|30
1656037200000|2022-06-24 02:20:00|3536.4|3530.4|3536.6|3530.6|3538.1|3532.1|3535.6|3529.6|21
1656037500000|2022-06-24 02:25:00|3536.4|3530.4|3536.1|3530.1|3536.6|3530.6|3535.6|3529.6|12
1656037800000|2022-06-24 02:30:00|3535.6|3529.6|3526.4|3520.4|3538.1|3532.1|3522.1|3516.1|323
1656038100000|2022-06-24 02:35:00|3526.9|3520.9|3527.1|3521.1|3529.9|3523.9|3524.1|3518.1|243
1656038400000|2022-06-24 02:40:00|3526.6|3520.6|3526.9|3520.9|3529.6|3523.6|3521.9|3515.9|182
1656038700000|2022-06-24 02:45:00|3526.6|3520.6|3522.6|3516.6|3529.1|3523.1|3522.6|3516.6|262
1656039000000|2022-06-24 02:50:00|3523.9|3517.9|3513.6|3507.6|3524.1|3518.1|3512.4|3506.4|148
1656039300000|2022-06-24 02:55:00|3514.4|3508.4|3514.1|3508.1|3517.1|3511.1|3508.9|3502.9|159
1656039600000|2022-06-24 03:00:00|3514.4|3508.4|3519.4|3513.4|3519.6|3513.6|3512.6|3506.6|112
1656039900000|2022-06-24 03:05:00|3518.4|3512.4|3520.9|3514.9|3521.3|3515.3|3516.1|3510.1|84
1656040200000|2022-06-24 03:10:00|3520.6|3514.6|3517.6|3511.6|3520.9|3514.9|3516.9|3510.9|87
1656040500000|2022-06-24 03:15:00|3517.4|3511.4|3515.1|3509.1|3519.4|3513.4|3513.6|3507.6|76
1656040800000|2022-06-24 03:20:00|3514.9|3508.9|3512.4|3506.4|3515.9|3509.9|3511.6|3505.6|76
1656041100000|2022-06-24 03:25:00|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3498.4|3492.4|278
1656041400000|2022-06-24 03:30:00|3510.9|3504.9|3509.1|3503.1|3511.4|3505.4|3508.9|3502.9|23
1656041700000|2022-06-24 03:35:00|3508.9|3502.9|3506.4|3500.4|3508.9|3502.9|3501.9|3495.9|106
1656042000000|2022-06-24 03:40:00|3506.1|3500.1|3504.4|3498.4|3507.1|3501.1|3504.1|3498.1|49
1656042300000|2022-06-24 03:45:00|3504.1|3498.1|3501.9|3495.9|3504.4|3498.4|3500.4|3494.4|52
1656042600000|2022-06-24 03:50:00|3501.6|3495.6|3501.6|3495.6|3502.1|3496.1|3501.1|3495.1|30
1656042900000|2022-06-24 03:55:00|3501.1|3495.1|3497.9|3491.9|3501.4|3495.4|3497.4|3491.4|28
1656043200000|2022-06-24 04:00:00|3497.4|3491.4|3496.6|3490.6|3497.9|3491.9|3495.4|3489.4|33
1656043500000|2022-06-24 04:05:00|3496.1|3490.1|3496.1|3490.1|3496.9|3490.9|3495.1|3489.1|17
1656043800000|2022-06-24 04:10:00|3495.9|3489.9|3497.1|3491.1|3498.6|3492.6|3494.4|3488.4|37
1656044100000|2022-06-24 04:15:00|3496.6|3490.6|3498.1|3492.1|3498.9|3492.9|3496.6|3490.6|23
1656044400000|2022-06-24 04:20:00|3498.4|3492.4|3501.6|3495.6|3503.6|3497.6|3496.9|3490.9|45
1656044700000|2022-06-24 04:25:00|3501.4|3495.4|3506.4|3500.4|3506.9|3500.9|3501.1|3495.1|55
1656045000000|2022-06-24 04:30:00|3506.1|3500.1|3506.1|3500.1|3507.1|3501.1|3502.1|3496.1|39
1656045300000|2022-06-24 04:35:00|3505.9|3499.9|3506.4|3500.4|3506.9|3500.9|3505.1|3499.1|19
1656045600000|2022-06-24 04:40:00|3506.1|3500.1|3507.6|3501.6|3508.9|3502.9|3504.1|3498.1|35
1656045900000|2022-06-24 04:45:00|3507.9|3501.9|3506.6|3500.6|3509.6|3503.6|3505.9|3499.9|44
1656046200000|2022-06-24 04:50:00|3507.1|3501.1|3509.9|3503.9|3510.1|3504.1|3506.6|3500.6|15
1656046500000|2022-06-24 04:55:00|3510.4|3504.4|3508.6|3502.6|3510.9|3504.9|3507.6|3501.6|15
1656046800000|2022-06-24 05:00:00|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3504.9|3498.9|42
1656047100000|2022-06-24 05:05:00|3509.9|3503.9|3512.1|3506.1|3512.6|3506.6|3509.9|3503.9|13
1656047400000|2022-06-24 05:10:00|3511.6|3505.6|3509.6|3503.6|3513.4|3507.4|3509.6|3503.6|16
1656047700000|2022-06-24 05:15:00|3510.5|3504.5|3506.1|3500.1|3513.4|3507.4|3501.4|3495.4|56
1656048000000|2022-06-24 05:20:00|3505.9|3499.9|3504.6|3498.6|3507.9|3501.9|3504.6|3498.6|46
1656048300000|2022-06-24 05:25:00|3501.9|3495.9|3496.1|3490.1|3502.4|3496.4|3494.6|3488.6|58
1656048600000|2022-06-24 05:30:00|3496.4|3490.4|3511.6|3505.6|3516.4|3510.4|3496.1|3490.1|170
1656048900000|2022-06-24 05:35:00|3511.9|3505.9|3521.6|3515.6|3525.4|3519.4|3511.4|3505.4|158
1656049200000|2022-06-24 05:40:00|3521.9|3515.9|3517.6|3511.6|3523.1|3517.1|3515.9|3509.9|186
1656049500000|2022-06-24 05:45:00|3517.4|3511.4|3511.6|3505.6|3517.4|3511.4|3509.9|3503.9|151
1656049800000|2022-06-24 05:50:00|3510.9|3504.9|3509.1|3503.1|3512.6|3506.6|3505.6|3499.6|242
1656050100000|2022-06-24 05:55:00|3508.9|3502.9|3503.6|3497.6|3511.4|3505.4|3503.6|3497.6|125
1656050400000|2022-06-24 06:00:00|3504.1|3498.1|3501.4|3495.4|3507.1|3501.1|3499.6|3493.6|132
1656050700000|2022-06-24 06:05:00|3501.1|3495.1|3495.9|3489.9|3501.4|3495.4|3495.9|3489.9|130
1656051000000|2022-06-24 06:10:00|3495.6|3489.6|3495.1|3489.1|3500.9|3494.9|3495.1|3489.1|74
1656051300000|2022-06-24 06:15:00|3495.4|3489.4|3489.4|3483.4|3496.4|3490.4|3486.9|3480.9|69
1656051600000|2022-06-24 06:20:00|3489.1|3483.1|3485.9|3479.9|3491.1|3485.1|3485.9|3479.9|75
1656051900000|2022-06-24 06:25:00|3485.6|3479.6|3475.6|3469.6|3486.3|3480.3|3474.1|3468.1|136
1656052200000|2022-06-24 06:30:00|3475.4|3469.4|3467.4|3461.4|3476.9|3470.9|3465.9|3459.9|231
1656052500000|2022-06-24 06:35:00|3467.6|3461.6|3467.6|3461.6|3471.1|3465.1|3464.9|3458.9|203
1656052800000|2022-06-24 06:40:00|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|3460.6|3454.6|136
1656053100000|2022-06-24 06:45:00|3467.6|3461.6|3456.1|3450.1|3472.4|3466.4|3456.1|3450.1|184
1656053400000|2022-06-24 06:50:00|3456.4|3450.4|3436.6|3430.6|3456.4|3450.4|3436.6|3430.6|166
1656053700000|2022-06-24 06:55:00|3436.4|3430.4|3430.6|3424.6|3437.9|3431.9|3429|3423|163
1656054000000|2022-06-24 07:00:00|3431.3|3425.3|3418|3412|3431.3|3425.3|3414.4|3408.4|181
1656054300000|2022-06-24 07:05:00|3418.3|3412.3|3420|3414|3422|3416|3414.8|3408.8|101
1656054600000|2022-06-24 07:10:00|3419.8|3413.8|3415.3|3409.3|3421.5|3415.5|3414.6|3408.6|72
1656054900000|2022-06-24 07:15:00|3415.1|3409.1|3394.5|3388.5|3416.4|3410.4|3390.5|3384.5|173
1656055200000|2022-06-24 07:20:00|3394.3|3388.3|3401.3|3395.3|3406.8|3400.8|3390.5|3384.5|136
1656055500000|2022-06-24 07:25:00|3401|3395|3405.3|3399.3|3408|3402|3400|3394|39
1656055800000|2022-06-24 07:30:00|3404.9|3398.9|3411|3405|3411.3|3405.3|3404|3398|90
1656056100000|2022-06-24 07:35:00|3410.8|3404.8|3416|3410|3416.3|3410.3|3410.3|3404.3|73
1656056400000|2022-06-24 07:40:00|3415.4|3409.4|3429|3423|3429|3423|3414.8|3408.8|69
1656056700000|2022-06-24 07:45:00|3429.3|3423.3|3431.1|3425.1|3436.8|3430.8|3426.8|3420.8|75
1656057000000|2022-06-24 07:50:00|3430.6|3424.6|3436.8|3430.8|3439.1|3433.1|3430.5|3424.5|58
1656057300000|2022-06-24 07:55:00|3435.9|3429.9|3431.3|3425.3|3435.9|3429.9|3429|3423|68
1656057600000|2022-06-24 08:00:00|3430.8|3424.8|3427.1|3421.1|3433.8|3427.8|3419.3|3413.3|141
1656057900000|2022-06-24 08:05:00|3427|3421|3417.5|3411.5|3430.5|3424.5|3417.5|3411.5|70
1656058200000|2022-06-24 08:10:00|3417.3|3411.3|3399.4|3393.4|3417.3|3411.3|3396.5|3390.5|137
1656058500000|2022-06-24 08:15:00|3399.8|3393.8|3411.8|3405.8|3412.6|3406.6|3392.4|3386.4|98
1656058800000|2022-06-24 08:20:00|3410.5|3404.5|3397.8|3391.8|3415.4|3409.4|3397.6|3391.6|54
1656059100000|2022-06-24 08:25:00|3401|3395|3399.8|3393.8|3401.1|3395.1|3394.8|3388.8|65
1656059400000|2022-06-24 08:30:00|3400|3394|3411.5|3405.5|3411.8|3405.8|3400|3394|30
1656059700000|2022-06-24 08:35:00|3411.8|3405.8|3412.6|3406.6|3420|3414|3411.3|3405.3|55
1656060000000|2022-06-24 08:40:00|3412.4|3406.4|3416.4|3410.4|3417.1|3411.1|3412.4|3406.4|35
1656060300000|2022-06-24 08:45:00|3416.3|3410.3|3413.8|3407.8|3416.3|3410.3|3410.6|3404.6|51
1656060600000|2022-06-24 08:50:00|3413|3407|3409.8|3403.8|3414.1|3408.1|3409.8|3403.8|41
1656060900000|2022-06-24 08:55:00|3409.5|3403.5|3415.3|3409.3|3415.5|3409.5|3406.1|3400.1|50
1656061200000|2022-06-24 09:00:00|3415.5|3409.5|3412.4|3406.4|3415.5|3409.5|3410|3404|42
1656061500000|2022-06-24 09:05:00|3412.1|3406.1|3412.8|3406.8|3413.8|3407.8|3408.1|3402.1|29
1656061800000|2022-06-24 09:10:00|3413|3407|3411.3|3405.3|3416|3410|3409.3|3403.3|77
1656062100000|2022-06-24 09:15:00|3411|3405|3416.8|3410.8|3417.4|3411.4|3411|3405|26
1656062400000|2022-06-24 09:20:00|3416.9|3410.9|3416.6|3410.6|3417|3411|3415|3409|37
1656062700000|2022-06-24 09:25:00|3416.9|3410.9|3416.8|3410.8|3421|3415|3415.9|3409.9|62
1656063000000|2022-06-24 09:30:00|3416.5|3410.5|3410.3|3404.3|3416.8|3410.8|3410.1|3404.1|80
1656063300000|2022-06-24 09:35:00|3410|3404|3406.8|3400.8|3410|3404|3403|3397|64
1656063600000|2022-06-24 09:40:00|3406.5|3400.5|3406.9|3400.9|3408.8|3402.8|3406|3400|40
1656063900000|2022-06-24 09:45:00|3407.3|3401.3|3408|3402|3410|3404|3407.3|3401.3|24
1656064200000|2022-06-24 09:50:00|3407.9|3401.9|3413.5|3407.5|3414|3408|3407.8|3401.8|37
1656064500000|2022-06-24 09:55:00|3413.8|3407.8|3419.3|3413.3|3422.8|3416.8|3413.8|3407.8|101
1656064800000|2022-06-24 10:00:00|3418.4|3412.4|3419.5|3413.5|3425.8|3419.8|3418.4|3412.4|112
1656065100000|2022-06-24 10:05:00|3419.3|3413.3|3416.5|3410.5|3420.3|3414.3|3416.4|3410.4|40
1656065400000|2022-06-24 10:10:00|3416.8|3410.8|3419.5|3413.5|3420.3|3414.3|3411.1|3405.1|60
1656065700000|2022-06-24 10:15:00|3420.3|3414.3|3414.3|3408.3|3421.6|3415.6|3414.3|3408.3|60
1656066000000|2022-06-24 10:20:00|3414|3408|3409.3|3403.3|3414|3408|3408|3402|43
1656066300000|2022-06-24 10:25:00|3409|3403|3414.5|3408.5|3414.8|3408.8|3408.8|3402.8|43
1656066600000|2022-06-24 10:30:00|3414.8|3408.8|3414.3|3408.3|3415.8|3409.8|3413.9|3407.9|37
1656066900000|2022-06-24 10:35:00|3414.1|3408.1|3420.5|3414.5|3421|3415|3412.8|3406.8|39
1656067200000|2022-06-24 10:40:00|3420.3|3414.3|3419.8|3413.8|3421.3|3415.3|3419.8|3413.8|22
1656067500000|2022-06-24 10:45:00|3420|3414|3423.5|3417.5|3425|3419|3420|3414|66
1656067800000|2022-06-24 10:50:00|3423.8|3417.8|3421|3415|3424.6|3418.6|3420.3|3414.3|55
1656068100000|2022-06-24 10:55:00|3420.5|3414.5|3420|3414|3421.9|3415.9|3418.1|3412.1|49
1656068400000|2022-06-24 11:00:00|3419.9|3413.9|3414.5|3408.5|3419.9|3413.9|3414|3408|37
1656068700000|2022-06-24 11:05:00|3414.3|3408.3|3414|3408|3414.9|3408.9|3413.8|3407.8|32
1656069000000|2022-06-24 11:10:00|3414.3|3408.3|3414.9|3408.9|3416.6|3410.6|3414|3408|54
1656069300000|2022-06-24 11:15:00|3414.6|3408.6|3409|3403|3414.9|3408.9|3408|3402|44
1656069600000|2022-06-24 11:20:00|3408.8|3402.8|3408.8|3402.8|3411.5|3405.5|3407.4|3401.4|33
1656069900000|2022-06-24 11:25:00|3408.5|3402.5|3407|3401|3409.8|3403.8|3405.4|3399.4|60
1656070200000|2022-06-24 11:30:00|3406.8|3400.8|3394.6|3388.6|3407.8|3401.8|3394.6|3388.6|91
1656070500000|2022-06-24 11:35:00|3394.4|3388.4|3392.1|3386.1|3395.1|3389.1|3391.4|3385.4|49
1656070800000|2022-06-24 11:40:00|3391.4|3385.4|3387.1|3381.1|3394.9|3388.9|3387.1|3381.1|60
1656071100000|2022-06-24 11:45:00|3386.9|3380.9|3384.4|3378.4|3391.6|3385.6|3384.4|3378.4|70
1656071400000|2022-06-24 11:50:00|3384.1|3378.1|3383.4|3377.4|3385.9|3379.9|3373.6|3367.6|133
1656071700000|2022-06-24 11:55:00|3383.1|3377.1|3379.9|3373.9|3385.1|3379.1|3376.1|3370.1|89
1656072000000|2022-06-24 12:00:00|3378.9|3372.9|3372.1|3366.1|3381.1|3375.1|3371.6|3365.6|102
1656072300000|2022-06-24 12:05:00|3371.9|3365.9|3367.6|3361.6|3376.1|3370.1|3366.4|3360.4|92
1656072600000|2022-06-24 12:10:00|3367.4|3361.4|3360.6|3354.6|3372.1|3366.1|3360.6|3354.6|98
1656072900000|2022-06-24 12:15:00|3359.4|3353.4|3359.1|3353.1|3365.6|3359.6|3359.1|3353.1|73
1656073200000|2022-06-24 12:20:00|3358.9|3352.9|3355.6|3349.6|3362.1|3356.1|3354.9|3348.9|94
1656073500000|2022-06-24 12:25:00|3355.4|3349.4|3361.6|3355.6|3364.1|3358.1|3355.4|3349.4|92
1656073800000|2022-06-24 12:30:00|3362.6|3356.6|3361.6|3355.6|3364.1|3358.1|3358.9|3352.9|50
1656074100000|2022-06-24 12:35:00|3361.9|3355.9|3366.9|3360.9|3369.9|3363.9|3361.9|3355.9|45
1656074400000|2022-06-24 12:40:00|3366.6|3360.6|3371.9|3365.9|3372.6|3366.6|3364.1|3358.1|102
1656074700000|2022-06-24 12:45:00|3372.1|3366.1|3370.1|3364.1|3372.4|3366.4|3368.9|3362.9|49
1656075000000|2022-06-24 12:50:00|3369.9|3363.9|3369.4|3363.4|3373.6|3367.6|3366.6|3360.6|58
1656075300000|2022-06-24 12:55:00|3369.1|3363.1|3369.6|3363.6|3374.1|3368.1|3366.1|3360.1|80
1656075600000|2022-06-24 13:00:00|3369.4|3363.4|3361.8|3355.8|3382|3376|3356.3|3350.3|395
1656075900000|2022-06-24 13:05:00|3362|3356|3352.4|3346.4|3362|3356|3344.9|3338.9|334
1656076200000|2022-06-24 13:10:00|3352.1|3346.1|3368.1|3362.1|3373.5|3367.5|3344.8|3338.8|283
1656076500000|2022-06-24 13:15:00|3367.9|3361.9|3344.4|3338.4|3367.9|3361.9|3339.9|3333.9|204
1656076800000|2022-06-24 13:20:00|3344.1|3338.1|3339.4|3333.4|3346.1|3340.1|3335.6|3329.6|195
1656077100000|2022-06-24 13:25:00|3339.6|3333.6|3319.8|3313.8|3341.4|3335.4|3316.3|3309.5|306
1656077400000|2022-06-24 13:30:00|3319.5|3313.5|3318.4|3312.4|3329.6|3323.6|3316.4|3310.4|296
1656077700000|2022-06-24 13:35:00|3316.4|3310.4|3306.6|3300.6|3324.5|3318.5|3303.9|3297.9|262
1656078000000|2022-06-24 13:40:00|3306.9|3300.9|3309.6|3303.6|3317.6|3311.6|3305.4|3299.4|175
1656078300000|2022-06-24 13:45:00|3308.9|3302.9|3304.6|3298.6|3309.8|3303.8|3291.6|3285.6|264
1656078600000|2022-06-24 13:50:00|3304.9|3298.9|3292.4|3286.4|3307.1|3301.1|3291.1|3285.1|202
1656078900000|2022-06-24 13:55:00|3292.1|3286.1|3288.5|3282.5|3294.9|3288.9|3278|3272|330
1656079200000|2022-06-24 14:00:00|3288|3282|3315.4|3309.4|3320.8|3314.8|3287.5|3281.5|424
1656079500000|2022-06-24 14:05:00|3314.1|3308.1|3349.9|3343.9|3352.4|3346.4|3314.1|3308.1|337
1656079800000|2022-06-24 14:10:00|3350.1|3344.1|3334.6|3328.6|3351.1|3345.1|3332.9|3326.9|278
1656080100000|2022-06-24 14:15:00|3337.6|3331.6|3340.6|3334.6|3342.4|3336.4|3327.8|3321.8|215
1656080400000|2022-06-24 14:20:00|3340.1|3334.1|3358.4|3352.4|3367.5|3361.5|3337.4|3331.4|327
1656080700000|2022-06-24 14:25:00|3358.1|3352.1|3351.4|3345.4|3361.4|3355.4|3339.4|3333.4|213
1656081000000|2022-06-24 14:30:00|3351.1|3345.1|3348.4|3342.4|3361.4|3355.4|3346.9|3340.9|373
1656081300000|2022-06-24 14:35:00|3348.1|3342.1|3340.1|3334.1|3351.9|3345.9|3336.6|3330.6|239
1656081600000|2022-06-24 14:40:00|3339.9|3333.9|3338.1|3332.1|3340.6|3334.6|3328.9|3322.9|224
1656081900000|2022-06-24 14:45:00|3337.6|3331.6|3357.3|3351.3|3363|3357|3337.1|3331.1|348
1656082200000|2022-06-24 14:50:00|3357.4|3351.4|3354.4|3348.4|3371.4|3365.4|3348.6|3342.6|355
1656082500000|2022-06-24 14:55:00|3354.1|3348.1|3360.4|3354.4|3361.6|3355.6|3346.4|3340.4|254
1656082800000|2022-06-24 15:00:00|3360.6|3354.6|3373.6|3367.6|3378.6|3372.6|3359.6|3353.6|250
1656083100000|2022-06-24 15:05:00|3373.9|3367.9|3369.5|3363.5|3381.9|3375.9|3369.5|3355|194
1656083400000|2022-06-24 15:10:00|3369.8|3363.8|3373.6|3367.6|3376.4|3370.4|3369.5|3363.5|111
1656083700000|2022-06-24 15:15:00|3374.9|3368.9|3380.9|3374.9|3381.9|3375.9|3373.6|3367.6|111
1656084000000|2022-06-24 15:20:00|3380.6|3374.6|3388.9|3382.9|3389.4|3383.4|3379.9|3373.9|126
1656084300000|2022-06-24 15:25:00|3389.4|3383.4|3377.4|3371.4|3390.1|3384.1|3374.4|3368.4|122
1656084600000|2022-06-24 15:30:00|3377.6|3371.6|3377.6|3371.6|3384.9|3378.9|3376.8|3370.8|190
1656084900000|2022-06-24 15:35:00|3377.9|3371.9|3377.9|3371.9|3378.6|3372.6|3369.9|3363.9|185
1656085200000|2022-06-24 15:40:00|3377.4|3371.4|3368.4|3362.4|3377.6|3371.6|3363.9|3357.9|119
1656085500000|2022-06-24 15:45:00|3368.1|3362.1|3359.9|3353.9|3368.1|3362.1|3358.9|3352.9|162
1656085800000|2022-06-24 15:50:00|3360.1|3354.1|3365.4|3359.4|3366.4|3360.4|3357.9|3351.9|63
1656086100000|2022-06-24 15:55:00|3365.6|3359.6|3362.9|3356.9|3366.6|3360.6|3358.9|3352.9|53
1656086400000|2022-06-24 16:00:00|3363.4|3357.4|3357.9|3351.9|3366.4|3360.4|3357.9|3351.9|80
1656086700000|2022-06-24 16:05:00|3357.6|3351.6|3356.4|3350.4|3362.6|3356.6|3356.1|3350.1|118
1656087000000|2022-06-24 16:10:00|3356.1|3350.1|3342.6|3336.6|3356.4|3350.4|3341.9|3335.9|210
1656087300000|2022-06-24 16:15:00|3342.9|3336.9|3348.6|3342.6|3354.4|3348.4|3342.9|3336.9|172
1656087600000|2022-06-24 16:20:00|3349.4|3343.4|3351.4|3345.4|3351.6|3345.6|3346.4|3340.4|120
1656087900000|2022-06-24 16:25:00|3351.6|3345.6|3340.6|3334.6|3352.1|3346.1|3340.1|3334.1|80
1656088200000|2022-06-24 16:30:00|3340.3|3334.3|3329.9|3323.9|3341.1|3335.1|3329.4|3323.4|72
1656088500000|2022-06-24 16:35:00|3332.4|3326.4|3333.5|3327.5|3337.1|3331.1|3331.4|3325.4|49
1656088800000|2022-06-24 16:40:00|3333.8|3327.8|3343.9|3337.9|3353.8|3347.8|3333.6|3327.6|185
1656089100000|2022-06-24 16:45:00|3343.6|3337.6|3340.9|3334.9|3346.6|3340.6|3338.9|3332.9|61
1656089400000|2022-06-24 16:50:00|3341.1|3335.1|3334.9|3328.9|3341.4|3335.4|3333.6|3327.6|114
1656089700000|2022-06-24 16:55:00|3335.1|3329.1|3338.5|3332.5|3338.8|3332.8|3334|3328|232
1656288000000|2022-06-27 00:00:00|3534.1|3514.1|3340.1|3334.1|3534.1|3514.1|3340|3334|22
1656288300000|2022-06-27 00:05:00|3340.4|3334.4|3338|3332|3341.6|3335.6|3337.9|3331.9|22
1656288600000|2022-06-27 00:10:00|3338.3|3332.3|3338.8|3332.8|3339.3|3333.3|3337.3|3331.3|29
1656288900000|2022-06-27 00:15:00|3338.5|3332.5|3340.3|3334.3|3340.5|3334.5|3338.5|3332.5|6
1656289200000|2022-06-27 00:20:00|3340|3334|3339.8|3333.8|3340|3334|3339|3333|8
1656289500000|2022-06-27 00:25:00|3338.8|3332.8|3336|3330|3340|3334|3336|3330|19
1656289800000|2022-06-27 00:30:00|3335.8|3329.8|3337|3331|3337.4|3331.4|3329.4|3323.4|40
1656290100000|2022-06-27 00:35:00|3339.9|3333.9|3339.5|3333.5|3342|3336|3339.3|3333.3|30
1656290400000|2022-06-27 00:40:00|3339.8|3333.8|3340.5|3334.5|3341|3335|3339.5|3333.5|18
1656290700000|2022-06-27 00:45:00|3340.8|3334.8|3339.8|3333.8|3341.3|3335.3|3339.8|3333.8|18
1656291000000|2022-06-27 00:50:00|3340|3334|3343.5|3337.5|3344|3338|3340|3334|32
1656291300000|2022-06-27 00:55:00|3343.8|3337.8|3344.3|3338.3|3345|3339|3343.3|3337.3|28
1656291600000|2022-06-27 01:00:00|3344|3338|3365|3359|3366|3360|3343.5|3337.5|236
1656291900000|2022-06-27 01:05:00|3364.8|3358.8|3379|3373|3381.4|3375.4|3348.5|3342.5|362
1656292200000|2022-06-27 01:10:00|3379.4|3373.4|3389.1|3383.1|3393.8|3387.8|3374.6|3368.6|195
1656292500000|2022-06-27 01:15:00|3388.8|3382.8|3394.3|3388.3|3395.3|3389.3|3386.8|3380.8|152
1656292800000|2022-06-27 01:20:00|3392.5|3386.5|3397.3|3391.3|3399.8|3393.8|3388.3|3382.3|127
1656293100000|2022-06-27 01:25:00|3397|3391|3411|3405|3411.5|3405.5|3392.3|3386.3|137
1656293400000|2022-06-27 01:30:00|3411.5|3405.5|3411.5|3405.5|3412.8|3406.8|3408.3|3402.3|248
1656293700000|2022-06-27 01:35:00|3411.8|3405.8|3413.5|3407.5|3414.8|3408.8|3407|3401|138
1656294000000|2022-06-27 01:40:00|3413.8|3407.8|3402|3396|3416|3410|3400.1|3394.1|430
1656294300000|2022-06-27 01:45:00|3402.1|3396.1|3385|3379|3403.1|3397.1|3384.5|3378.5|174
1656294600000|2022-06-27 01:50:00|3385.8|3379.8|3401|3395|3401.5|3395.5|3385.8|3379.8|90
1656294900000|2022-06-27 01:55:00|3400.8|3394.8|3400.3|3394.3|3403.5|3397.5|3398.5|3392.5|191
1656295200000|2022-06-27 02:00:00|3401.5|3395.5|3390.8|3384.8|3401.5|3395.5|3390.8|3384.8|87
1656295500000|2022-06-27 02:05:00|3391|3385|3384.5|3378.5|3391|3385|3380.5|3374.5|72
1656295800000|2022-06-27 02:10:00|3383.4|3377.4|3386.6|3380.6|3386.6|3380.6|3380.5|3374.5|227
1656296100000|2022-06-27 02:15:00|3386.8|3380.8|3388.5|3382.5|3388.5|3382.5|3384.3|3378.3|128
1656296400000|2022-06-27 02:20:00|3388.8|3382.8|3390.8|3384.8|3390.8|3384.8|3388.8|3382.8|8
1656296700000|2022-06-27 02:25:00|3390.5|3384.5|3391.3|3385.3|3391.3|3385.3|3390.5|3384.5|4
1656297000000|2022-06-27 02:30:00|3391.5|3385.5|3391.3|3385.3|3396|3390|3390.3|3384.3|82
1656297300000|2022-06-27 02:35:00|3391.5|3385.5|3393.5|3387.5|3394.5|3388.5|3390|3384|77
1656297600000|2022-06-27 02:40:00|3393.8|3387.8|3389.8|3383.8|3394.5|3388.5|3389.5|3383.5|265
1656297900000|2022-06-27 02:45:00|3390|3384|3391.5|3385.5|3392.8|3386.8|3389.8|3383.8|14
1656298200000|2022-06-27 02:50:00|3391.8|3385.8|3389.8|3383.8|3391.8|3385.8|3389.3|3383.3|16
1656298500000|2022-06-27 02:55:00|3389.5|3383.5|3390.5|3384.5|3390.5|3384.5|3388.8|3382.8|15
1656298800000|2022-06-27 03:00:00|3390|3384|3389.5|3383.5|3390|3384|3388.5|3382.5|39
1656299100000|2022-06-27 03:05:00|3389.3|3383.3|3388.5|3382.5|3390.3|3384.3|3387.8|3381.8|38
1656299400000|2022-06-27 03:10:00|3388.3|3382.3|3387|3381|3388.5|3382.5|3387|3381|13
1656299700000|2022-06-27 03:15:00|3386.5|3380.5|3384.5|3378.5|3388.1|3382.1|3384.5|3378.5|11
1656300000000|2022-06-27 03:20:00|3384.3|3378.3|3376|3370|3384.3|3378.3|3376|3370|55
1656300300000|2022-06-27 03:25:00|3376.3|3370.3|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|2
1656300600000|2022-06-27 03:30:00|3377|3371|3376.3|3370.3|3377|3371|3376|3370|50
1656300900000|2022-06-27 03:35:00|3376.5|3370.5|3378.5|3372.5|3380.5|3374.5|3376.5|3370.5|43
1656301200000|2022-06-27 03:40:00|3378.3|3372.3|3378|3372|3378.3|3372.3|3377.3|3371.3|15
1656301500000|2022-06-27 03:45:00|3377.8|3371.8|3378.3|3372.3|3379|3373|3376.5|3370.5|22
1656301800000|2022-06-27 03:50:00|3378|3372|3379.5|3373.5|3379.6|3373.6|3377.3|3371.3|18
1656302100000|2022-06-27 03:55:00|3380.5|3374.5|3380|3374|3380.8|3374.8|3378.3|3372.3|14
1656302400000|2022-06-27 04:00:00|3380.3|3374.3|3379.8|3373.8|3380.3|3374.3|3379.8|3373.8|11
1656302700000|2022-06-27 04:05:00|3379.5|3373.5|3380|3374|3380.3|3374.3|3378.5|3372.5|9
1656303000000|2022-06-27 04:10:00|3379.8|3373.8|3379.8|3373.8|3380.3|3374.3|3379.8|3373.8|5
1656303300000|2022-06-27 04:15:00|3379.5|3373.5|3379.5|3373.5|3381|3375|3379|3373|7
1656303600000|2022-06-27 04:20:00|3379.3|3373.3|3377.5|3371.5|3379.3|3373.3|3377.3|3371.3|13
1656303900000|2022-06-27 04:25:00|3377.3|3371.3|3375.3|3369.3|3377.3|3371.3|3375.3|3369.3|4
1656304200000|2022-06-27 04:30:00|3375|3369|3371.5|3365.5|3375|3369|3371|3365|12
1656304500000|2022-06-27 04:35:00|3371.8|3365.8|3372|3366|3372|3366|3371.8|3365.8|2
1656304800000|2022-06-27 04:40:00|3372.3|3366.3|3371.3|3365.3|3375.5|3369.5|3371.3|3365.3|17
1656305100000|2022-06-27 04:45:00|3371.5|3365.5|3378.5|3372.5|3378.8|3372.8|3371.5|3365.5|20
1656305400000|2022-06-27 04:50:00|3378.8|3372.8|3378.8|3372.8|3379|3373|3378.5|3372.5|5
1656305700000|2022-06-27 04:55:00|3379|3373|3383.3|3377.3|3383.5|3377.5|3379|3373|26
1656306000000|2022-06-27 05:00:00|3383|3377|3379.3|3373.3|3383|3377|3379|3373|38
1656306300000|2022-06-27 05:05:00|3379|3373|3379.5|3373.5|3379.8|3373.8|3379|3373|6
1656306600000|2022-06-27 05:10:00|3379.8|3373.8|3379|3373|3379.8|3373.8|3378.8|3372.8|18
1656306900000|2022-06-27 05:15:00|3378.8|3372.8|3377.5|3371.5|3378.8|3372.8|3377.5|3371.5|10
1656307200000|2022-06-27 05:20:00|3377.3|3371.3|3374.5|3368.5|3377.5|3371.5|3374.3|3368.3|23
1656307500000|2022-06-27 05:25:00|3374.8|3368.8|3369.5|3363.5|3374.8|3368.8|3366.3|3360.3|33
1656307800000|2022-06-27 05:30:00|3369.3|3363.3|3346.5|3340.5|3369.5|3363.5|3346.3|3340.3|149
1656308100000|2022-06-27 05:35:00|3346.8|3340.8|3362|3356|3362|3356|3346|3340|138
1656308400000|2022-06-27 05:40:00|3362.3|3356.3|3372.3|3366.3|3375.5|3369.5|3362|3356|184
1656308700000|2022-06-27 05:45:00|3372.5|3366.5|3364.8|3358.8|3372.5|3366.5|3361.8|3355.8|137
1656309000000|2022-06-27 05:50:00|3364.5|3358.5|3360.3|3354.3|3364.5|3358.5|3359.8|3353.8|62
1656309300000|2022-06-27 05:55:00|3360.5|3354.5|3356|3350|3361.3|3355.3|3353.5|3347.5|195
1656309600000|2022-06-27 06:00:00|3356.3|3350.3|3357|3351|3359.3|3353.3|3354|3348|57
1656309900000|2022-06-27 06:05:00|3356.8|3350.8|3354.8|3348.8|3358|3352|3353.3|3347.3|95
1656310200000|2022-06-27 06:10:00|3354.5|3348.5|3347|3341|3355.3|3349.3|3342.5|3336.5|309
1656310500000|2022-06-27 06:15:00|3347.3|3341.3|3345.3|3339.3|3351.5|3345.5|3342.5|3336.5|176
1656310800000|2022-06-27 06:20:00|3345|3339|3342.8|3336.8|3348|3342|3339.5|3333.5|325
1656311100000|2022-06-27 06:25:00|3342.3|3336.3|3346|3340|3347.5|3341.5|3337.3|3331.3|221
1656311400000|2022-06-27 06:30:00|3346.5|3340.5|3359.5|3353.5|3362|3356|3346.5|3340.5|218
1656311700000|2022-06-27 06:35:00|3359.8|3353.8|3360.3|3354.3|3370.3|3364.3|3355|3349|362
1656312000000|2022-06-27 06:40:00|3360|3354|3352.8|3346.8|3360.3|3354.3|3351.3|3345.3|243
1656312300000|2022-06-27 06:45:00|3353|3347|3349.3|3343.3|3354.3|3348.3|3347.5|3341.5|78
1656312600000|2022-06-27 06:50:00|3349.5|3343.5|3350.5|3344.5|3355.3|3349.3|3348.8|3342.8|69
1656312900000|2022-06-27 06:55:00|3350.3|3344.3|3348.9|3342.9|3355.9|3349.9|3347.9|3341.9|147
1656313200000|2022-06-27 07:00:00|3348.6|3342.6|3358.1|3352.1|3361.9|3355.9|3348.1|3342.1|97
1656313500000|2022-06-27 07:05:00|3358.6|3352.6|3360.4|3354.4|3362.4|3356.4|3351.4|3345.4|51
1656313800000|2022-06-27 07:10:00|3360.6|3354.6|3360.1|3354.1|3363.6|3357.6|3352.6|3346.6|100
1656314100000|2022-06-27 07:15:00|3360.4|3354.4|3368.9|3362.9|3368.9|3362.9|3360.4|3354.4|85
1656314400000|2022-06-27 07:20:00|3368.6|3362.6|3371.4|3365.4|3375.1|3369.1|3362.4|3356.4|86
1656314700000|2022-06-27 07:25:00|3371.6|3365.6|3376.9|3370.9|3378.4|3372.4|3371.6|3365.6|42
1656315000000|2022-06-27 07:30:00|3377.4|3371.4|3381.9|3375.9|3381.9|3375.9|3375.9|3369.9|49
1656315300000|2022-06-27 07:35:00|3381.4|3375.4|3376.1|3370.1|3381.9|3375.9|3376.1|3370.1|54
1656315600000|2022-06-27 07:40:00|3375.1|3369.1|3367.9|3361.9|3376.1|3370.1|3364.9|3358.9|78
1656315900000|2022-06-27 07:45:00|3367.6|3361.6|3374.4|3368.4|3375.4|3369.4|3359.1|3353.1|76
1656316200000|2022-06-27 07:50:00|3374.6|3368.6|3377.6|3371.6|3381.1|3375.1|3370.4|3364.4|53
1656316500000|2022-06-27 07:55:00|3377.9|3371.9|3368.9|3362.9|3384.5|3378.5|3368.9|3362.9|104
1656316800000|2022-06-27 08:00:00|3368.4|3362.4|3344.1|3338.1|3374.6|3368.6|3344.1|3338.1|121
1656317100000|2022-06-27 08:05:00|3343.6|3337.6|3347.6|3341.6|3350.4|3344.4|3338.6|3332.6|68
1656317400000|2022-06-27 08:10:00|3347.4|3341.4|3354.6|3348.6|3362|3353|3343.1|3337.1|98
1656317700000|2022-06-27 08:15:00|3354.4|3348.4|3345.9|3339.9|3354.4|3348.4|3345.9|3339.9|54
1656318000000|2022-06-27 08:20:00|3345.6|3339.6|3343.4|3337.4|3346.1|3340.1|3337.1|3331.1|84
1656318300000|2022-06-27 08:25:00|3342.9|3336.9|3332.6|3326.6|3343.6|3337.6|3330.9|3324.9|86
1656318600000|2022-06-27 08:30:00|3332.9|3326.9|3317.6|3311.6|3334.9|3328.9|3317.6|3311.6|72
1656318900000|2022-06-27 08:35:00|3317.4|3311.4|3319.9|3313.9|3319.9|3313.9|3305.4|3299.4|71
1656319200000|2022-06-27 08:40:00|3320.4|3314.4|3320.9|3314.9|3330.4|3324.4|3318.1|3312.1|87
1656319500000|2022-06-27 08:45:00|3321.1|3315.1|3330.1|3324.1|3332.1|3326.1|3321.1|3315.1|50
1656319800000|2022-06-27 08:50:00|3328.6|3322.6|3317.4|3311.4|3329.4|3323.4|3316.9|3310.9|50
1656320100000|2022-06-27 08:55:00|3317.1|3311.1|3320.9|3314.9|3322.9|3316.9|3316.4|3310.4|55
1656320400000|2022-06-27 09:00:00|3321.9|3315.9|3321.9|3315.9|3327.4|3321.4|3318.4|3312.4|61
1656320700000|2022-06-27 09:05:00|3320.9|3314.9|3317.6|3311.6|3320.9|3314.9|3315.6|3309.6|21
1656321000000|2022-06-27 09:10:00|3317.4|3311.4|3312.1|3306.1|3318.9|3312.9|3311.1|3305.1|60
1656321300000|2022-06-27 09:15:00|3311.9|3305.9|3313.4|3307.4|3314.1|3308.1|3310.4|3304.4|41
1656321600000|2022-06-27 09:20:00|3313.6|3307.6|3318.1|3312.1|3320.1|3314.1|3312.6|3306.6|53
1656321900000|2022-06-27 09:25:00|3317.6|3311.6|3320.9|3314.9|3325.9|3319.9|3316.4|3310.4|130
1656322200000|2022-06-27 09:30:00|3320.4|3314.4|3317.4|3311.4|3320.4|3314.4|3314.9|3308.9|41
1656322500000|2022-06-27 09:35:00|3316.9|3310.9|3316.4|3310.4|3320.4|3314.4|3316.4|3310.4|34
1656322800000|2022-06-27 09:40:00|3316.6|3310.6|3320.1|3314.1|3322.6|3316.6|3316.6|3310.6|29
1656323100000|2022-06-27 09:45:00|3319.9|3313.9|3316.6|3310.6|3323.6|3317.6|3316.6|3310.6|40
1656323400000|2022-06-27 09:50:00|3315.6|3309.6|3308.9|3302.9|3315.6|3309.6|3308.9|3302.9|18
1656323700000|2022-06-27 09:55:00|3308.6|3302.6|3306.6|3300.6|3313.1|3307.1|3306.1|3300.1|72
1656324000000|2022-06-27 10:00:00|3306.4|3300.4|3310.1|3304.1|3311.9|3305.9|3304.9|3298.9|80
1656324300000|2022-06-27 10:05:00|3309.1|3303.1|3311.4|3305.4|3313.6|3307.6|3308.4|3302.4|25
1656324600000|2022-06-27 10:10:00|3311.6|3305.6|3308.1|3302.1|3313.6|3307.6|3307.1|3301.1|59
1656324900000|2022-06-27 10:15:00|3308.6|3302.6|3316.4|3310.4|3316.4|3310.4|3308.6|3302.6|50
1656325200000|2022-06-27 10:20:00|3316.6|3310.6|3316.9|3310.9|3317.9|3311.9|3315.6|3309.6|40
1656325500000|2022-06-27 10:25:00|3317.1|3311.1|3317.6|3311.6|3319.9|3313.9|3316.4|3310.4|128
1656325800000|2022-06-27 10:30:00|3318.1|3312.1|3319.1|3313.1|3325.6|3319.6|3317.6|3311.6|50
1656326100000|2022-06-27 10:35:00|3318.9|3312.9|3324.6|3318.6|3325.4|3319.4|3316.4|3310.4|52
1656326400000|2022-06-27 10:40:00|3325.4|3319.4|3329.6|3323.6|3331.4|3325.4|3325.1|3319.1|75
1656326700000|2022-06-27 10:45:00|3329.9|3323.9|3326.6|3320.6|3337.6|3331.6|3324.4|3318.4|57
1656327000000|2022-06-27 10:50:00|3327.4|3321.4|3322.9|3316.9|3328.4|3322.4|3320.6|3314.6|48
1656327300000|2022-06-27 10:55:00|3323.1|3317.1|3320.9|3314.9|3323.1|3317.1|3320.9|3314.9|16
1656327600000|2022-06-27 11:00:00|3321.4|3315.4|3319.6|3313.6|3322.6|3316.6|3319.6|3313.6|21
1656327900000|2022-06-27 11:05:00|3319.1|3313.1|3325.9|3319.9|3329.9|3323.9|3316.9|3310.9|39
1656328200000|2022-06-27 11:10:00|3325.4|3319.4|3326.4|3320.4|3330.6|3324.6|3324.6|3318.6|95
1656328500000|2022-06-27 11:15:00|3326.1|3320.1|3328.1|3322.1|3328.4|3322.4|3323.1|3317.1|51
1656328800000|2022-06-27 11:20:00|3327.9|3321.9|3332.1|3326.1|3332.9|3326.9|3325.9|3319.9|30
1656329100000|2022-06-27 11:25:00|3333.1|3327.1|3329.4|3323.4|3336.9|3330.9|3328.6|3322.6|41
1656329400000|2022-06-27 11:30:00|3330.1|3324.1|3338.1|3332.1|3341.1|3335.1|3330.1|3324.1|72
1656329700000|2022-06-27 11:35:00|3338.4|3332.4|3336.4|3330.4|3339.1|3333.1|3331.6|3325.6|66
1656330000000|2022-06-27 11:40:00|3336.6|3330.6|3344.6|3338.6|3345.4|3339.4|3336.6|3330.6|49
1656330300000|2022-06-27 11:45:00|3344.4|3338.4|3342.3|3336.3|3348.1|3342.1|3338.6|3332.6|71
1656330600000|2022-06-27 11:50:00|3342.1|3336.1|3349.1|3343.1|3350.4|3344.4|3339.9|3333.9|111
1656330900000|2022-06-27 11:55:00|3348.6|3342.6|3373.4|3367.4|3376.6|3370.6|3347.9|3341.9|129
1656331200000|2022-06-27 12:00:00|3373.6|3367.6|3363.6|3357.6|3373.6|3367.6|3363.4|3357.4|154
1656331500000|2022-06-27 12:05:00|3363.9|3357.9|3362.4|3356.4|3369.4|3363.4|3358.6|3352.6|104
1656331800000|2022-06-27 12:10:00|3362.9|3356.9|3367.4|3361.4|3372.6|3366.6|3361.1|3355.1|151
1656332100000|2022-06-27 12:15:00|3366.9|3360.9|3374.1|3368.1|3377.6|3371.6|3363.6|3357.6|140
1656332400000|2022-06-27 12:20:00|3374.4|3368.4|3368.6|3362.6|3380.1|3374.1|3368.1|3362.1|51
1656332700000|2022-06-27 12:25:00|3368.4|3362.4|3367.9|3361.9|3368.9|3362.9|3361.9|3355.9|62
1656333000000|2022-06-27 12:30:00|3366.6|3360.6|3359.9|3353.9|3367.4|3361.4|3358.6|3352.6|130
1656333300000|2022-06-27 12:35:00|3359.6|3353.6|3357.1|3351.1|3360.4|3354.4|3357.1|3351.1|61
1656333600000|2022-06-27 12:40:00|3356.9|3350.9|3359.6|3353.6|3362.4|3356.4|3353.4|3347.4|117
1656333900000|2022-06-27 12:45:00|3359.9|3353.9|3361.9|3355.9|3364.9|3358.9|3359.6|3353.6|123
1656334200000|2022-06-27 12:50:00|3361.6|3355.6|3360.4|3354.4|3362.4|3356.4|3355.6|3349.6|47
1656334500000|2022-06-27 12:55:00|3360.9|3354.9|3348.4|3342.4|3363.1|3357.1|3346.3|3340.3|48
1656334800000|2022-06-27 13:00:00|3348.1|3342.1|3362.4|3356.4|3363.4|3357.4|3341.9|3335.9|223
1656335100000|2022-06-27 13:05:00|3362.1|3356.1|3355.6|3349.6|3362.4|3356.4|3350.4|3344.4|147
1656335400000|2022-06-27 13:10:00|3355.9|3349.9|3345.6|3339.6|3356.4|3350.4|3342.1|3336.1|175
1656335700000|2022-06-27 13:15:00|3345.1|3339.1|3338.1|3332.1|3345.1|3339.1|3334.1|3328.1|185
1656336000000|2022-06-27 13:20:00|3338.4|3332.4|3338.6|3332.6|3342.1|3336.1|3334.1|3328.1|117
1656336300000|2022-06-27 13:25:00|3339.1|3333.1|3338.9|3332.9|3339.6|3333.6|3330.1|3324.1|112
1656336600000|2022-06-27 13:30:00|3339.1|3333.1|3325.9|3319.9|3339.4|3333.4|3322.3|3316.3|207
1656336900000|2022-06-27 13:35:00|3325.1|3319.1|3317.9|3311.9|3328.9|3322.9|3313.4|3307.4|170
1656337200000|2022-06-27 13:40:00|3317.6|3311.6|3314.1|3308.1|3320.6|3314.6|3310.4|3304.4|192
1656337500000|2022-06-27 13:45:00|3314.4|3308.4|3307.1|3301.1|3314.4|3308.4|3304.1|3298.1|221
1656337800000|2022-06-27 13:50:00|3306.4|3300.4|3315.1|3309.1|3317.6|3311.6|3306.4|3300.4|205
1656338100000|2022-06-27 13:55:00|3314.9|3308.9|3308.6|3302.6|3317.6|3311.6|3306.1|3300.1|162
1656338400000|2022-06-27 14:00:00|3308.1|3302.1|3313.9|3307.9|3319.4|3313.4|3306.6|3300.6|192
1656338700000|2022-06-27 14:05:00|3313.6|3307.6|3304.1|3298.1|3315.6|3309.6|3302.6|3296.6|134
1656339000000|2022-06-27 14:10:00|3302.6|3296.6|3295.9|3289.9|3305.6|3299.6|3295.4|3289.4|189
1656339300000|2022-06-27 14:15:00|3295.4|3289.4|3296.6|3290.6|3301.4|3295.4|3292.6|3286.6|162
1656339600000|2022-06-27 14:20:00|3296.4|3290.4|3304.1|3298.1|3306.1|3300.1|3296.4|3290.4|169
1656339900000|2022-06-27 14:25:00|3304.4|3298.4|3318.4|3312.4|3320.1|3314.1|3303.6|3297.6|141
1656340200000|2022-06-27 14:30:00|3318.6|3312.6|3322.1|3316.1|3327.1|3321.1|3313.1|3307.1|157
1656340500000|2022-06-27 14:35:00|3321.9|3315.9|3316.4|3310.4|3321.9|3315.9|3313.1|3307.1|117
1656340800000|2022-06-27 14:40:00|3316.1|3310.1|3322.1|3316.1|3325.1|3319.1|3315.9|3309.9|189
1656341100000|2022-06-27 14:45:00|3322.4|3316.4|3325.6|3319.6|3333.9|3327.9|3322.4|3316.4|209
1656341400000|2022-06-27 14:50:00|3325.9|3319.9|3322.1|3316.1|3330.1|3324.1|3314.6|3308.6|139
1656341700000|2022-06-27 14:55:00|3322.4|3316.4|3319.9|3313.9|3327.1|3321.1|3318.6|3312.6|128
1656342000000|2022-06-27 15:00:00|3320.1|3314.1|3343.6|3337.6|3343.6|3337.6|3320.1|3314.1|157
1656342300000|2022-06-27 15:05:00|3344.1|3338.1|3340.1|3334.1|3345.9|3339.9|3339.1|3333.1|124
1656342600000|2022-06-27 15:10:00|3339.9|3333.9|3341.4|3335.4|3345.1|3339.1|3338.4|3332.4|99
1656342900000|2022-06-27 15:15:00|3341.1|3335.1|3336.4|3330.4|3341.1|3335.1|3334.9|3328.9|101
1656343200000|2022-06-27 15:20:00|3336.6|3330.6|3335.4|3329.4|3338.6|3332.6|3334.6|3328.6|75
1656343500000|2022-06-27 15:25:00|3335.6|3329.6|3337.4|3331.4|3338.1|3332.1|3334.4|3328.4|107
1656343800000|2022-06-27 15:30:00|3337.1|3331.1|3336.1|3330.1|3338.6|3332.6|3335.1|3329.1|114
1656344100000|2022-06-27 15:35:00|3335.6|3329.6|3340.4|3334.4|3341.9|3335.9|3335.6|3329.6|132
1656344400000|2022-06-27 15:40:00|3340.6|3334.6|3345.4|3339.4|3347.4|3341.4|3340.1|3334.1|217
1656344700000|2022-06-27 15:45:00|3345.1|3339.1|3339.1|3333.1|3345.1|3339.1|3337.4|3331.4|151
1656345000000|2022-06-27 15:50:00|3339.4|3333.4|3340.4|3334.4|3342.4|3336.4|3337.1|3331.1|99
1656345300000|2022-06-27 15:55:00|3339.9|3333.9|3342.9|3336.9|3344.4|3338.4|3338.9|3332.9|108
1656345600000|2022-06-27 16:00:00|3343.1|3337.1|3346.6|3340.6|3347.4|3341.4|3343.1|3337.1|51
1656345900000|2022-06-27 16:05:00|3346.4|3340.4|3341.1|3335.1|3346.4|3340.4|3340.6|3334.6|46
1656346200000|2022-06-27 16:10:00|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3339.6|3333.6|53
1656346500000|2022-06-27 16:15:00|3342.4|3336.4|3341.6|3335.6|3342.4|3336.4|3341.1|3335.1|51
1656346800000|2022-06-27 16:20:00|3341.4|3335.4|3340.4|3334.4|3341.9|3335.9|3340.4|3334.4|26
1656347100000|2022-06-27 16:25:00|3340.1|3334.1|3338.4|3332.4|3340.6|3334.6|3338.4|3332.4|12
1656347400000|2022-06-27 16:30:00|3338.1|3332.1|3334.4|3328.4|3338.1|3332.1|3334.4|3328.4|14
1656347700000|2022-06-27 16:35:00|3334.6|3328.6|3338.6|3332.6|3339.1|3333.1|3334.6|3328.6|28
1656348000000|2022-06-27 16:40:00|3338.4|3332.4|3341.6|3335.6|3341.6|3335.6|3337.9|3331.9|48
1656348300000|2022-06-27 16:45:00|3341.4|3335.4|3341.9|3335.9|3342.4|3336.4|3341.1|3335.1|27
1656348600000|2022-06-27 16:50:00|3342.1|3336.1|3342.1|3336.1|3342.4|3336.4|3341.1|3335.1|25
1656348900000|2022-06-27 16:55:00|3342.4|3336.4|3341.8|3335.8|3342.4|3336.4|3341.3|3335.3|52
1656374400000|2022-06-28 00:00:00|3343.9|3337.9|3341.3|3335.3|3343.9|3337.9|3341.1|3335.1|5
1656374700000|2022-06-28 00:05:00|3341.4|3335.4|3334|3328|3341.9|3335.9|3334|3328|26
1656375000000|2022-06-28 00:10:00|3333.8|3327.8|3334.6|3328.6|3335|3329|3329.5|3323.5|38
1656375300000|2022-06-28 00:15:00|3335|3329|3331.8|3325.8|3335.8|3329.8|3331.8|3325.8|10
1656375600000|2022-06-28 00:20:00|3331.5|3325.5|3331.8|3325.8|3333.3|3327.3|3330|3324|50
1656375900000|2022-06-28 00:25:00|3332|3326|3335|3329|3335.3|3329.3|3332|3326|43
1656376200000|2022-06-28 00:30:00|3335.5|3329.5|3340.3|3334.3|3340.5|3334.5|3335.5|3329.5|17
1656376500000|2022-06-28 00:35:00|3340.5|3334.5|3339.5|3333.5|3340.8|3334.8|3338.5|3332.5|23
1656376800000|2022-06-28 00:40:00|3341|3335|3341.3|3335.3|3342.3|3336.3|3340.5|3334.5|17
1656377100000|2022-06-28 00:45:00|3341|3335|3338.8|3332.8|3342.3|3336.3|3338.8|3332.8|41
1656377400000|2022-06-28 00:50:00|3338.5|3332.5|3335.8|3329.8|3338.5|3332.5|3335.8|3329.8|14
1656377700000|2022-06-28 00:55:00|3336|3330|3336.3|3330.3|3336.3|3330.3|3335.8|3329.8|6
1656378000000|2022-06-28 01:00:00|3336.5|3330.5|3345|3339|3346.3|3340.3|3336|3330|65
1656378300000|2022-06-28 01:05:00|3344.8|3338.8|3336.8|3330.8|3344.8|3338.8|3333|3327|59
1656378600000|2022-06-28 01:10:00|3337|3331|3342.8|3336.8|3343|3337|3337|3331|36
1656378900000|2022-06-28 01:15:00|3343.6|3337.6|3335.3|3329.3|3343.6|3337.6|3335.3|3329.3|89
1656379200000|2022-06-28 01:20:00|3335.5|3329.5|3332|3326|3338.4|3332.4|3331.3|3325.3|41
1656379500000|2022-06-28 01:25:00|3332.3|3326.3|3333|3327|3333.5|3327.5|3331.5|3325.5|25
1656379800000|2022-06-28 01:30:00|3334.3|3328.3|3330.4|3324.4|3338.9|3332.9|3330.4|3324.4|143
1656380100000|2022-06-28 01:35:00|3330.5|3324.5|3333.6|3327.6|3337.1|3331.1|3329.3|3323.3|236
1656380400000|2022-06-28 01:40:00|3333.4|3327.4|3335|3329|3335.3|3329.3|3332.4|3326.4|32
1656380700000|2022-06-28 01:45:00|3335.3|3329.3|3335.5|3329.5|3336.3|3330.3|3334|3328|46
1656381000000|2022-06-28 01:50:00|3335.3|3329.3|3335.3|3329.3|3339|3333|3335|3329|147
1656381300000|2022-06-28 01:55:00|3335.5|3329.5|3335.6|3329.6|3339.3|3333.3|3333.9|3327.9|308
1656381600000|2022-06-28 02:00:00|3336.1|3330.1|3341.6|3335.6|3342.6|3336.6|3335.6|3329.6|319
1656381900000|2022-06-28 02:05:00|3341.8|3335.8|3342.8|3336.8|3344.3|3338.3|3339.3|3333.3|97
1656382200000|2022-06-28 02:10:00|3342.5|3336.5|3343.5|3337.5|3343.5|3337.5|3338.8|3332.8|64
1656382500000|2022-06-28 02:15:00|3343.3|3337.3|3344.1|3338.1|3345|3339|3343.3|3337.3|9
1656382800000|2022-06-28 02:20:00|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3340|3334|36
1656383100000|2022-06-28 02:25:00|3345|3339|3345.3|3339.3|3345.5|3339.5|3344.3|3338.3|48
1656383400000|2022-06-28 02:30:00|3345.5|3339.5|3342.5|3336.5|3345.5|3339.5|3339.8|3333.8|61
1656383700000|2022-06-28 02:35:00|3342.3|3336.3|3341.5|3335.5|3342.8|3336.8|3340.8|3334.8|32
1656384000000|2022-06-28 02:40:00|3341.3|3335.3|3344|3338|3344|3338|3340.5|3334.5|29
1656384300000|2022-06-28 02:45:00|3343.8|3337.8|3344|3338|3344.3|3338.3|3343.5|3337.5|30
1656384600000|2022-06-28 02:50:00|3343.8|3337.8|3348|3342|3348|3342|3343.8|3337.8|38
1656384900000|2022-06-28 02:55:00|3347.8|3341.8|3345.3|3339.3|3347.8|3341.8|3344.5|3338.5|47
1656385200000|2022-06-28 03:00:00|3345|3339|3344|3338|3345|3339|3342.8|3336.8|13
1656385500000|2022-06-28 03:05:00|3344.5|3338.5|3344.3|3338.3|3344.8|3338.8|3343|3337|31
1656385800000|2022-06-28 03:10:00|3344|3338|3342.3|3336.3|3345|3339|3340.3|3334.3|54
1656386100000|2022-06-28 03:15:00|3342.5|3336.5|3340.8|3334.8|3343.8|3337.8|3340|3334|148
1656386400000|2022-06-28 03:20:00|3340.5|3334.5|3344|3338|3345|3339|3339.8|3333.8|47
1656386700000|2022-06-28 03:25:00|3345|3339|3348.5|3342.5|3349.3|3343.3|3343.5|3337.5|174
1656387000000|2022-06-28 03:30:00|3348.8|3342.8|3341.5|3335.5|3349.3|3343.3|3340|3334|57
1656387300000|2022-06-28 03:35:00|3341.3|3335.3|3338.3|3332.3|3341.3|3335.3|3338|3332|27
1656387600000|2022-06-28 03:40:00|3337|3331|3340.5|3334.5|3340.5|3334.5|3337|3331|12
1656387900000|2022-06-28 03:45:00|3340|3334|3340|3334|3340|3334|3339|3333|15
1656388200000|2022-06-28 03:50:00|3339.8|3333.8|3337.3|3331.3|3339.8|3333.8|3336.8|3330.8|8
1656388500000|2022-06-28 03:55:00|3337.5|3331.5|3337.3|3331.3|3338|3332|3336.8|3330.8|7
1656388800000|2022-06-28 04:00:00|3336|3330|3340.3|3334.3|3340.3|3334.3|3336|3330|32
1656389100000|2022-06-28 04:05:00|3340|3334|3340|3334|3340|3334|3338.8|3332.8|9
1656389400000|2022-06-28 04:10:00|3339.8|3333.8|3340.5|3334.5|3342.8|3336.8|3338.8|3332.8|39
1656389700000|2022-06-28 04:15:00|3340.8|3334.8|3340.3|3334.3|3340.8|3334.8|3337.8|3331.8|35
1656390000000|2022-06-28 04:20:00|3340|3334|3340.3|3334.3|3340.3|3334.3|3338.8|3332.8|25
1656390300000|2022-06-28 04:25:00|3340|3334|3344.8|3338.8|3344.8|3338.8|3338.8|3332.8|17
1656390600000|2022-06-28 04:30:00|3344.5|3338.5|3353.8|3347.8|3355.8|3349.8|3344.5|3338.5|31
1656390900000|2022-06-28 04:35:00|3355.3|3349.3|3354.3|3348.3|3355.5|3349.5|3353.8|3347.8|31
1656391200000|2022-06-28 04:40:00|3353.3|3347.3|3353.8|3347.8|3354.8|3348.8|3353.3|3347.3|16
1656391500000|2022-06-28 04:45:00|3352.8|3346.8|3355.8|3349.8|3356.5|3350.5|3352.8|3346.8|38
1656391800000|2022-06-28 04:50:00|3355.5|3349.5|3353.8|3347.8|3355.5|3349.5|3353.8|3347.8|15
1656392100000|2022-06-28 04:55:00|3354.5|3348.5|3354|3348|3354.5|3348.5|3353.5|3347.5|7
1656392400000|2022-06-28 05:00:00|3353.8|3347.8|3354.3|3348.3|3356|3350|3353.8|3347.8|14
1656392700000|2022-06-28 05:05:00|3354.5|3348.5|3353.8|3347.8|3354.5|3348.5|3353.3|3347.3|10
1656393000000|2022-06-28 05:10:00|3353.5|3347.5|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|3
1656393600000|2022-06-28 05:20:00|3353.8|3347.8|3353.5|3347.5|3354.3|3348.3|3353.3|3347.3|13
1656393900000|2022-06-28 05:25:00|3353.3|3347.3|3351.3|3345.3|3353.5|3347.5|3350.8|3344.8|31
1656394200000|2022-06-28 05:30:00|3351|3345|3361|3355|3362|3356|3350.8|3344.8|267
1656394500000|2022-06-28 05:35:00|3361.3|3355.3|3359.5|3353.5|3368|3362|3359.5|3353.5|265
1656394800000|2022-06-28 05:40:00|3359.8|3353.8|3361.8|3355.8|3362|3356|3359.3|3353.3|21
1656395100000|2022-06-28 05:45:00|3362|3356|3360.8|3354.8|3363.8|3357.8|3360.3|3354.3|68
1656395400000|2022-06-28 05:50:00|3360.5|3354.5|3361.5|3355.5|3361.8|3355.8|3359.8|3353.8|27
1656395700000|2022-06-28 05:55:00|3361.8|3355.8|3361.8|3355.8|3362.3|3356.3|3361.5|3355.5|23
1656396000000|2022-06-28 06:00:00|3362|3356|3363.8|3357.8|3364.5|3358.5|3361|3355|59
1656396300000|2022-06-28 06:05:00|3363.5|3357.5|3378.3|3372.3|3378.3|3372.3|3362.5|3356.5|160
1656396600000|2022-06-28 06:10:00|3378.8|3372.8|3390.3|3384.3|3391|3385|3378.3|3372.3|117
1656396900000|2022-06-28 06:15:00|3390|3384|3391|3385|3392.5|3386.5|3387.5|3381.5|222
1656397200000|2022-06-28 06:20:00|3390.8|3384.8|3384.8|3378.8|3392|3386|3380.3|3374.3|180
1656397500000|2022-06-28 06:25:00|3384.5|3378.5|3391|3385|3391|3385|3383|3377|76
1656397800000|2022-06-28 06:30:00|3390.8|3384.8|3389.5|3383.5|3391.8|3385.8|3388|3382|98
1656398100000|2022-06-28 06:35:00|3389.8|3383.8|3386.3|3380.3|3391.3|3385.3|3385.3|3379.3|170
1656398400000|2022-06-28 06:40:00|3386|3380|3396.5|3390.5|3399.5|3393.5|3383.3|3377.3|172
1656398700000|2022-06-28 06:45:00|3396.8|3390.8|3399.5|3393.5|3405.1|3399.1|3393.5|3387.5|163
1656399000000|2022-06-28 06:50:00|3399.3|3393.3|3401.3|3395.3|3405|3399|3396.8|3390.8|93
1656399300000|2022-06-28 06:55:00|3401|3395|3399.9|3393.9|3406.1|3400.1|3397.4|3391.4|136
1656399600000|2022-06-28 07:00:00|3399.4|3393.4|3391.6|3385.6|3399.6|3393.6|3387.9|3381.9|109
1656399900000|2022-06-28 07:05:00|3391.1|3385.1|3385.9|3379.9|3391.1|3385.1|3381.6|3375.6|92
1656400200000|2022-06-28 07:10:00|3386.1|3380.1|3386.1|3380.1|3389.6|3383.6|3384.6|3378.6|36
1656400500000|2022-06-28 07:15:00|3386.4|3380.4|3382.1|3376.1|3387.1|3381.1|3381.6|3375.6|66
1656400800000|2022-06-28 07:20:00|3381.9|3375.9|3382.9|3376.9|3385.4|3379.4|3381.6|3375.6|50
1656401100000|2022-06-28 07:25:00|3382.6|3376.6|3386.1|3380.1|3386.4|3380.4|3382.4|3376.4|95
1656401400000|2022-06-28 07:30:00|3385.6|3379.6|3384.9|3378.9|3387.4|3381.4|3382.6|3376.6|74
1656401700000|2022-06-28 07:35:00|3384.6|3378.6|3382.1|3376.1|3385.9|3379.9|3382.1|3376.1|51
1656402000000|2022-06-28 07:40:00|3381.9|3375.9|3383.4|3377.4|3384.1|3378.1|3380.9|3374.9|35
1656402300000|2022-06-28 07:45:00|3383.6|3377.6|3384.9|3378.9|3385.1|3379.1|3383.6|3377.6|20
1656402600000|2022-06-28 07:50:00|3385.1|3379.1|3386.4|3380.4|3386.9|3380.9|3384.4|3378.4|22
1656402900000|2022-06-28 07:55:00|3385.9|3379.9|3386.4|3380.4|3386.4|3380.4|3384.9|3378.9|11
1656403200000|2022-06-28 08:00:00|3386.1|3380.1|3386.4|3380.4|3387.4|3381.4|3383.9|3377.9|55
1656403500000|2022-06-28 08:05:00|3386.1|3380.1|3379.1|3373.1|3386.1|3380.1|3378.9|3372.9|43
1656403800000|2022-06-28 08:10:00|3378.9|3372.9|3378.1|3372.1|3381.1|3375.1|3377.6|3371.6|38
1656404100000|2022-06-28 08:15:00|3378.4|3372.4|3378.6|3372.6|3381.1|3375.1|3377.9|3371.9|51
1656404400000|2022-06-28 08:20:00|3379.9|3373.9|3377.6|3371.6|3381.1|3375.1|3376.9|3370.9|43
1656404700000|2022-06-28 08:25:00|3377.4|3371.4|3371.1|3365.1|3377.6|3371.6|3368.1|3362.1|47
1656405000000|2022-06-28 08:30:00|3370.9|3364.9|3374.4|3368.4|3374.4|3368.4|3368.1|3362.1|58
1656405300000|2022-06-28 08:35:00|3374.1|3368.1|3374.4|3368.4|3374.6|3368.6|3370.1|3364.1|30
1656405600000|2022-06-28 08:40:00|3374.6|3368.6|3375.9|3369.9|3381.6|3375.6|3374.6|3368.6|41
1656405900000|2022-06-28 08:45:00|3377.9|3371.9|3380.1|3374.1|3380.4|3374.4|3373.9|3367.9|48
1656406200000|2022-06-28 08:50:00|3380.4|3374.4|3379.4|3373.4|3382.4|3376.4|3375.6|3369.6|45
1656406500000|2022-06-28 08:55:00|3379.1|3373.1|3381.9|3375.9|3381.9|3375.9|3377.4|3371.4|31
1656406800000|2022-06-28 09:00:00|3382.1|3376.1|3384.4|3378.4|3386.1|3380.1|3381.1|3375.1|34
1656407100000|2022-06-28 09:05:00|3384.1|3378.1|3385.4|3379.4|3386.6|3380.6|3381.4|3375.4|69
1656407400000|2022-06-28 09:10:00|3385.1|3379.1|3384.1|3378.1|3386.4|3380.4|3383.4|3377.4|45
1656407700000|2022-06-28 09:15:00|3383.9|3377.9|3382.1|3376.1|3383.9|3377.9|3377.9|3371.9|55
1656408000000|2022-06-28 09:20:00|3382.4|3376.4|3383.6|3377.6|3384.9|3378.9|3382.1|3376.1|34
1656408300000|2022-06-28 09:25:00|3383.9|3377.9|3389.1|3383.1|3390.1|3384.1|3383.9|3377.9|56
1656408600000|2022-06-28 09:30:00|3388.9|3382.9|3386.6|3380.6|3388.9|3382.9|3383.9|3377.9|69
1656408900000|2022-06-28 09:35:00|3386.9|3380.9|3391.9|3385.9|3392.6|3386.6|3386.9|3380.9|21
1656409200000|2022-06-28 09:40:00|3392.1|3386.1|3392.6|3386.6|3396.4|3390.4|3392.1|3386.1|48
1656409500000|2022-06-28 09:45:00|3392.9|3386.9|3394.6|3388.6|3396.4|3390.4|3392.4|3386.4|41
1656409800000|2022-06-28 09:50:00|3394.4|3388.4|3388.1|3382.1|3394.4|3388.4|3387.4|3381.4|31
1656410100000|2022-06-28 09:55:00|3387.9|3381.9|3386.9|3380.9|3388.4|3382.4|3386.9|3380.9|13
1656410400000|2022-06-28 10:00:00|3385.6|3379.6|3384.9|3378.9|3385.9|3379.9|3383.1|3377.1|34
1656410700000|2022-06-28 10:05:00|3385.1|3379.1|3377.9|3371.9|3385.9|3379.9|3377.1|3371.1|80
1656411000000|2022-06-28 10:10:00|3378.1|3372.1|3377.4|3371.4|3379.9|3373.9|3377.1|3371.1|47
1656411300000|2022-06-28 10:15:00|3377.1|3371.1|3377.9|3371.9|3378.9|3372.9|3375.9|3369.9|27
1656411600000|2022-06-28 10:20:00|3377.6|3371.6|3371.4|3365.4|3377.6|3371.6|3370.9|3364.9|27
1656411900000|2022-06-28 10:25:00|3371.1|3365.1|3364.6|3358.6|3371.4|3365.4|3360.4|3354.4|66
1656412200000|2022-06-28 10:30:00|3364.9|3358.9|3368.1|3362.1|3371.6|3365.6|3364.9|3358.9|48
1656412500000|2022-06-28 10:35:00|3368.4|3362.4|3366.9|3360.9|3368.4|3362.4|3359.9|3353.9|70
1656412800000|2022-06-28 10:40:00|3366.6|3360.6|3365.1|3359.1|3366.9|3360.9|3362.9|3356.9|40
1656413100000|2022-06-28 10:45:00|3364.9|3358.9|3365.6|3359.6|3366.1|3360.1|3362.6|3356.6|39
1656413400000|2022-06-28 10:50:00|3365.9|3359.9|3372|3366|3372|3366|3364.9|3358.9|68
1656413700000|2022-06-28 10:55:00|3371.8|3365.8|3377.9|3371.9|3380.6|3374.6|3370.9|3364.9|94
1656414000000|2022-06-28 11:00:00|3378.4|3372.4|3375.1|3369.1|3378.9|3372.9|3374.6|3368.6|27
1656414300000|2022-06-28 11:05:00|3375.4|3369.4|3376.9|3370.9|3377.4|3371.4|3374.9|3368.9|25
1656414600000|2022-06-28 11:10:00|3376.6|3370.6|3375.1|3369.1|3378.1|3372.1|3373.9|3367.9|74
1656414900000|2022-06-28 11:15:00|3375.4|3369.4|3378.6|3372.6|3379.1|3373.1|3375.1|3369.1|62
1656415200000|2022-06-28 11:20:00|3378.4|3372.4|3383.9|3377.9|3383.9|3377.9|3378.4|3372.4|36
1656415500000|2022-06-28 11:25:00|3384.1|3378.1|3381.6|3375.6|3384.6|3378.6|3381.4|3375.4|44
1656415800000|2022-06-28 11:30:00|3381.4|3375.4|3385.9|3379.9|3389.6|3383.6|3380.1|3374.1|66
1656416100000|2022-06-28 11:35:00|3386.1|3380.1|3384.6|3378.6|3388.6|3382.6|3383.1|3377.1|41
1656416400000|2022-06-28 11:40:00|3384.4|3378.4|3377.1|3371.1|3385.1|3379.1|3376|3370|57
1656416700000|2022-06-28 11:45:00|3376.4|3370.4|3366.1|3360.1|3378.9|3372.9|3364.4|3358.4|70
1656417000000|2022-06-28 11:50:00|3366.9|3360.9|3387.1|3381.1|3387.6|3381.6|3365.4|3359.4|124
1656417300000|2022-06-28 11:55:00|3386.6|3380.6|3393.4|3387.4|3393.4|3387.4|3385.6|3379.6|97
1656417600000|2022-06-28 12:00:00|3393.6|3387.6|3390.1|3384.1|3396.6|3390.6|3389.1|3383.1|68
1656417900000|2022-06-28 12:05:00|3389.9|3383.9|3389.4|3383.4|3393.1|3387.1|3387.4|3381.4|79
1656418200000|2022-06-28 12:10:00|3389.6|3383.6|3385.9|3379.9|3390.4|3384.4|3384.6|3378.6|76
1656418500000|2022-06-28 12:15:00|3386.1|3380.1|3393.4|3387.4|3394.6|3388.6|3384.6|3378.6|94
1656418800000|2022-06-28 12:20:00|3393.6|3387.6|3387.6|3381.6|3396.6|3390.6|3385.9|3379.9|71
1656419100000|2022-06-28 12:25:00|3387.4|3381.4|3385.1|3379.1|3389.6|3383.6|3384.6|3378.6|81
1656419400000|2022-06-28 12:30:00|3384.9|3378.9|3383.6|3377.6|3386.9|3380.9|3381.4|3375.4|52
1656419700000|2022-06-28 12:35:00|3383.4|3377.4|3380.9|3374.9|3383.4|3377.4|3378.9|3372.9|51
1656420000000|2022-06-28 12:40:00|3381.1|3375.1|3380.9|3374.9|3383.6|3377.6|3378.9|3372.9|42
1656420300000|2022-06-28 12:45:00|3381.1|3375.1|3381.9|3375.9|3383.4|3377.4|3380.6|3374.6|44
1656420600000|2022-06-28 12:50:00|3382.1|3376.1|3385.6|3379.6|3385.9|3379.9|3381.9|3375.9|31
1656420900000|2022-06-28 12:55:00|3385.4|3379.4|3382.1|3376.1|3385.9|3379.9|3379.6|3373.6|39
1656421200000|2022-06-28 13:00:00|3381.9|3375.9|3379.1|3373.1|3382.6|3376.6|3376.1|3370.1|234
1656421500000|2022-06-28 13:05:00|3379.4|3373.4|3379.1|3373.1|3384.4|3378.4|3376.1|3370.1|249
1656421800000|2022-06-28 13:10:00|3378.9|3372.9|3373.9|3367.9|3379.4|3373.4|3372.1|3366.1|128
1656422100000|2022-06-28 13:15:00|3373.6|3367.6|3372.9|3366.9|3378.1|3372.1|3372.1|3366.1|103
1656422400000|2022-06-28 13:20:00|3373.1|3367.1|3373.1|3367.1|3379.1|3373.1|3373.1|3367.1|120
1656422700000|2022-06-28 13:25:00|3372.6|3366.6|3372.6|3366.6|3374.6|3368.6|3370.9|3364.9|56
1656423000000|2022-06-28 13:30:00|3373.9|3367.9|3379.9|3373.9|3382.1|3376.1|3373.9|3367.9|143
1656423300000|2022-06-28 13:35:00|3380.1|3374.1|3375.1|3369.1|3381.4|3375.4|3374.1|3368.1|103
1656423600000|2022-06-28 13:40:00|3374.9|3368.9|3369.9|3363.9|3374.9|3368.9|3366.6|3360.6|119
1656423900000|2022-06-28 13:45:00|3371.9|3365.9|3366.1|3360.1|3373.6|3367.6|3363.9|3357.9|158
1656424200000|2022-06-28 13:50:00|3366.4|3360.4|3362.1|3356.1|3367.9|3361.9|3361.6|3355.6|124
1656424500000|2022-06-28 13:55:00|3361.9|3355.9|3366.9|3360.9|3367.6|3361.6|3361.9|3355.9|126
1656424800000|2022-06-28 14:00:00|3366.6|3360.6|3360.9|3354.9|3367.4|3361.4|3359.4|3353.4|143
1656425100000|2022-06-28 14:05:00|3360.6|3354.6|3360.1|3354.1|3361.4|3355.4|3358.4|3352.4|119
1656425400000|2022-06-28 14:10:00|3359.9|3353.9|3362.1|3356.1|3362.1|3356.1|3359.1|3353.1|47
1656425700000|2022-06-28 14:15:00|3361.1|3355.1|3354.9|3348.9|3361.1|3355.1|3354.6|3348.6|64
1656426000000|2022-06-28 14:20:00|3354.6|3348.6|3348.1|3342.1|3355.4|3349.4|3345.6|3339.6|112
1656426300000|2022-06-28 14:25:00|3347.9|3341.9|3345.6|3339.6|3348.6|3342.6|3343.6|3337.6|153
1656426600000|2022-06-28 14:30:00|3345.4|3339.4|3336.4|3330.4|3346.1|3340.1|3334.6|3328.6|157
1656426900000|2022-06-28 14:35:00|3336.6|3330.6|3338.1|3332.1|3340.6|3334.6|3329.1|3323.1|251
1656427200000|2022-06-28 14:40:00|3337.6|3331.6|3340.6|3334.6|3343.4|3337.4|3335.4|3329.4|190
1656427500000|2022-06-28 14:45:00|3340.4|3334.4|3339.9|3333.9|3344.9|3338.9|3336.6|3330.6|261
1656427800000|2022-06-28 14:50:00|3339.6|3333.6|3338.9|3332.9|3339.6|3333.6|3331.4|3325.4|120
1656428100000|2022-06-28 14:55:00|3339.1|3333.1|3341.6|3335.6|3341.6|3335.6|3332.6|3326.6|157
1656428400000|2022-06-28 15:00:00|3341.9|3335.9|3347.4|3341.4|3347.4|3341.4|3336.9|3330.9|120
1656428700000|2022-06-28 15:05:00|3347.6|3341.6|3346.1|3340.1|3349.9|3343.9|3343.4|3337.4|117
1656429000000|2022-06-28 15:10:00|3346.4|3340.4|3345.1|3339.1|3347.1|3341.1|3344.1|3338.1|83
1656429300000|2022-06-28 15:15:00|3345.4|3339.4|3344.9|3338.9|3346.4|3340.4|3343.4|3337.4|85
1656429600000|2022-06-28 15:20:00|3344.6|3338.6|3347.4|3341.4|3349.1|3343.1|3341.6|3335.6|71
1656429900000|2022-06-28 15:25:00|3347.6|3341.6|3340.9|3334.9|3351|3345|3338.9|3332.9|148
1656430200000|2022-06-28 15:30:00|3340.6|3334.6|3337.6|3331.6|3341.4|3335.4|3331.4|3325.4|158
1656430500000|2022-06-28 15:35:00|3337.9|3331.9|3341.9|3335.9|3343.1|3337.1|3337.9|3331.9|61
1656430800000|2022-06-28 15:40:00|3341.6|3335.6|3339.9|3333.9|3341.9|3335.9|3339.6|3333.6|66
1656431100000|2022-06-28 15:45:00|3340.1|3334.1|3345.9|3339.9|3346.4|3340.4|3339.9|3333.9|92
1656431400000|2022-06-28 15:50:00|3345.6|3339.6|3341.1|3335.1|3348.4|3342.4|3337.9|3331.9|135
1656431700000|2022-06-28 15:55:00|3340.6|3334.6|3349.6|3343.6|3350.1|3344.1|3340.6|3334.6|103
1656432000000|2022-06-28 16:00:00|3349.4|3343.4|3347.9|3341.9|3350.1|3344.1|3346.1|3340.1|64
1656432300000|2022-06-28 16:05:00|3348.1|3342.1|3350.9|3344.9|3353.6|3347.6|3347.9|3341.9|56
1656432600000|2022-06-28 16:10:00|3350.6|3344.6|3359.1|3353.1|3360.1|3354.1|3350.6|3344.6|69
1656432900000|2022-06-28 16:15:00|3358.9|3352.9|3356.4|3350.4|3360.6|3354.6|3355.6|3349.6|113
1656433200000|2022-06-28 16:20:00|3356.6|3350.6|3354.6|3348.6|3356.9|3350.9|3353.6|3347.6|60
1656433500000|2022-06-28 16:25:00|3354.4|3348.4|3356.4|3350.4|3356.9|3350.9|3354.4|3348.4|58
1656433800000|2022-06-28 16:30:00|3356.6|3350.6|3355.1|3349.1|3359.1|3353.1|3354.9|3348.9|99
1656434100000|2022-06-28 16:35:00|3354.9|3348.9|3355.9|3349.9|3358.1|3352.1|3354.9|3348.9|94
1656434400000|2022-06-28 16:40:00|3356.9|3350.9|3355.9|3349.9|3359.9|3353.9|3355.4|3349.4|58
1656434700000|2022-06-28 16:45:00|3355.4|3349.4|3354.4|3348.4|3356.6|3350.6|3351.9|3345.9|94
1656435000000|2022-06-28 16:50:00|3354.6|3348.6|3355.1|3349.1|3356.1|3350.1|3353.1|3347.1|91
1656435300000|2022-06-28 16:55:00|3354.9|3348.9|3351.4|3345.4|3357|3351|3351.4|3345.4|49
1656460800000|2022-06-29 00:00:00|3353.5|3347.5|3351.4|3345.4|3353.6|3347.6|3350.3|3344.3|10
1656461100000|2022-06-29 00:05:00|3352|3346|3359.3|3353.3|3360|3354|3351.8|3345.8|38
1656461400000|2022-06-29 00:10:00|3359.4|3353.4|3361|3355|3361.3|3355.3|3359.4|3353.4|21
1656461700000|2022-06-29 00:15:00|3361.3|3355.3|3365.5|3359.5|3366|3360|3360.5|3354.5|68
1656462000000|2022-06-29 00:20:00|3365.3|3359.3|3361.3|3355.3|3365.3|3359.3|3360.8|3354.8|15
1656462300000|2022-06-29 00:25:00|3361.5|3355.5|3365.3|3359.3|3365.3|3359.3|3361.5|3355.5|21
1656462600000|2022-06-29 00:30:00|3365.5|3359.5|3362|3356|3365.5|3359.5|3361.8|3355.8|18
1656462900000|2022-06-29 00:35:00|3362.3|3356.3|3360.5|3354.5|3362.8|3356.8|3360.5|3354.5|14
1656463200000|2022-06-29 00:40:00|3361.5|3355.5|3363.8|3357.8|3363.8|3357.8|3361.5|3355.5|6
1656463500000|2022-06-29 00:45:00|3364|3358|3363.8|3357.8|3366.8|3360.8|3363.5|3357.5|20
1656463800000|2022-06-29 00:50:00|3364.8|3358.8|3368|3362|3369.9|3363.9|3364.8|3358.8|29
1656464100000|2022-06-29 00:55:00|3367.8|3361.8|3370.3|3364.3|3370.5|3364.5|3367.8|3361.8|12
1656464400000|2022-06-29 01:00:00|3369.3|3363.3|3356.9|3350.9|3369.3|3363.3|3347.9|3341.9|301
1656464700000|2022-06-29 01:05:00|3357.1|3351.1|3359.8|3353.8|3362|3356|3353.3|3347.3|185
1656465000000|2022-06-29 01:10:00|3359.5|3353.5|3362|3356|3365.8|3359.8|3359.5|3353.5|126
1656465300000|2022-06-29 01:15:00|3362.9|3356.9|3371.8|3365.8|3371.8|3365.8|3362.9|3356.9|89
1656465600000|2022-06-29 01:20:00|3372|3366|3366.5|3360.5|3372.5|3366.5|3366.3|3360.3|62
1656465900000|2022-06-29 01:25:00|3366.8|3360.8|3364.3|3358.3|3369|3363|3363.8|3357.8|64
1656466200000|2022-06-29 01:30:00|3363.5|3357.5|3370|3364|3370|3364|3361.5|3355.5|83
1656466500000|2022-06-29 01:35:00|3370.3|3364.3|3378.8|3372.8|3379|3373|3370.3|3364.3|120
1656466800000|2022-06-29 01:40:00|3379.3|3373.3|3373|3367|3379.3|3373.3|3371.5|3365.5|162
1656467100000|2022-06-29 01:45:00|3372.8|3366.8|3374|3368|3377.8|3371.8|3372.3|3366.3|136
1656467400000|2022-06-29 01:50:00|3373.8|3367.8|3375|3369|3375.8|3369.8|3372.5|3366.5|92
1656467700000|2022-06-29 01:55:00|3374.8|3368.8|3375.3|3369.3|3375.8|3369.8|3372.8|3366.8|69
1656468000000|2022-06-29 02:00:00|3375|3369|3374.5|3368.5|3380|3374|3374.3|3368.3|89
1656468300000|2022-06-29 02:05:00|3374.3|3368.3|3368.5|3362.5|3374.3|3368.3|3366.4|3360.4|125
1656468600000|2022-06-29 02:10:00|3368.8|3362.8|3369.8|3363.8|3370.8|3364.8|3368.5|3362.5|59
1656468900000|2022-06-29 02:15:00|3370|3364|3366.8|3360.8|3370|3364|3366.8|3360.8|15
1656469200000|2022-06-29 02:20:00|3366.5|3360.5|3369.3|3363.3|3369.3|3363.3|3366.3|3360.3|16
1656469500000|2022-06-29 02:25:00|3369|3363|3370.5|3364.5|3371.5|3365.5|3367.5|3361.5|27
1656469800000|2022-06-29 02:30:00|3370.3|3364.3|3369|3363|3372.5|3366.5|3369|3363|62
1656470100000|2022-06-29 02:35:00|3369.5|3363.5|3366.5|3360.5|3370.3|3364.3|3363.5|3357.5|78
1656470400000|2022-06-29 02:40:00|3366.8|3360.8|3370.5|3364.5|3372.3|3366.3|3366.8|3360.8|84
1656470700000|2022-06-29 02:45:00|3370.3|3364.3|3368|3362|3370.5|3364.5|3366.8|3360.8|68
1656471000000|2022-06-29 02:50:00|3367.8|3361.8|3365.3|3359.3|3368.5|3362.5|3365|3359|34
1656471300000|2022-06-29 02:55:00|3365|3359|3359.3|3353.3|3365|3359|3359.3|3353.3|42
1656471600000|2022-06-29 03:00:00|3359|3353|3354.8|3348.8|3359.8|3353.8|3354.3|3348.3|132
1656471900000|2022-06-29 03:05:00|3355|3349|3352.5|3346.5|3355.3|3349.3|3347.8|3341.8|296
1656472200000|2022-06-29 03:10:00|3352.8|3346.8|3348.5|3342.5|3353.3|3347.3|3346|3340|340
1656472500000|2022-06-29 03:15:00|3348.3|3342.3|3351.3|3345.3|3357.3|3351.3|3347|3341|191
1656472800000|2022-06-29 03:20:00|3351.5|3345.5|3355.3|3349.3|3357.3|3351.3|3351.3|3345.3|91
1656473100000|2022-06-29 03:25:00|3355|3349|3352.8|3346.8|3357.8|3351.8|3352.8|3346.8|47
1656473400000|2022-06-29 03:30:00|3353.3|3347.3|3353.5|3347.5|3355.8|3349.8|3353.3|3347.3|13
1656473700000|2022-06-29 03:35:00|3354.5|3348.5|3354.5|3348.5|3355|3349|3352.3|3346.3|13
1656474000000|2022-06-29 03:40:00|3354.8|3348.8|3355|3349|3357|3351|3354.8|3348.8|12
1656474300000|2022-06-29 03:45:00|3354.8|3348.8|3356|3350|3356.8|3350.8|3354.5|3348.5|28
1656474600000|2022-06-29 03:50:00|3355.3|3349.3|3357|3351|3357|3351|3354.8|3348.8|19
1656474900000|2022-06-29 03:55:00|3357.3|3351.3|3356.5|3350.5|3357.8|3351.8|3356.3|3350.3|20
1656475200000|2022-06-29 04:00:00|3356.3|3350.3|3356|3350|3356.3|3350.3|3356|3350|2
1656475800000|2022-06-29 04:10:00|3355.5|3349.5|3355|3349|3355.5|3349.5|3355|3349|2
1656476100000|2022-06-29 04:15:00|3354.8|3348.8|3355.8|3349.8|3355.8|3349.8|3353.5|3347.5|23
1656476400000|2022-06-29 04:20:00|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3354.8|3348.8|9
1656476700000|2022-06-29 04:25:00|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3354.8|3348.8|14
1656477000000|2022-06-29 04:30:00|3355.3|3349.3|3354.5|3348.5|3355.8|3349.8|3354|3348|27
1656477300000|2022-06-29 04:35:00|3354.3|3348.3|3353.3|3347.3|3354.5|3348.5|3352.8|3346.8|20
1656477600000|2022-06-29 04:40:00|3353.5|3347.5|3356.3|3350.3|3356.3|3350.3|3353.5|3347.5|9
1656477900000|2022-06-29 04:45:00|3356|3350|3356|3350|3356|3350|3356|3350|1
1656478200000|2022-06-29 04:50:00|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3355.8|3349.8|3
1656478500000|2022-06-29 04:55:00|3356|3350|3357.3|3351.3|3357.5|3351.5|3356|3350|6
1656478800000|2022-06-29 05:00:00|3357.5|3351.5|3357.5|3351.5|3359.3|3353.3|3357.3|3351.3|13
1656479100000|2022-06-29 05:05:00|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|4
1656479400000|2022-06-29 05:10:00|3357|3351|3356.3|3350.3|3357.3|3351.3|3354.8|3348.8|33
1656479700000|2022-06-29 05:15:00|3356|3350|3355.5|3349.5|3356.5|3350.5|3354.8|3348.8|32
1656480000000|2022-06-29 05:20:00|3355.8|3349.8|3356.5|3350.5|3356.5|3350.5|3355|3349|16
1656480300000|2022-06-29 05:25:00|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3354|3348|27
1656480600000|2022-06-29 05:30:00|3356|3350|3340.9|3334.9|3356|3350|3339.9|3333.9|239
1656480900000|2022-06-29 05:35:00|3341.4|3335.4|3343|3337|3344|3338|3334.3|3328.3|350
1656481200000|2022-06-29 05:40:00|3343.5|3337.5|3351.3|3345.3|3355.8|3349.8|3343|3337|192
1656481500000|2022-06-29 05:45:00|3351.5|3345.5|3355|3349|3359.5|3353.5|3351.3|3345.3|181
1656481800000|2022-06-29 05:50:00|3355.3|3349.3|3361.8|3355.8|3362.5|3356.5|3352.3|3346.3|213
1656482100000|2022-06-29 05:55:00|3361.5|3355.5|3359.5|3353.5|3365.5|3359.5|3358.5|3352.5|244
1656482400000|2022-06-29 06:00:00|3359.8|3353.8|3359.8|3353.8|3362|3356|3355.5|3349.5|177
1656482700000|2022-06-29 06:05:00|3359.5|3353.5|3363|3357|3366.5|3360.5|3358.8|3352.8|243
1656483000000|2022-06-29 06:10:00|3361.8|3355.8|3361.3|3355.3|3363.5|3357.5|3359|3353|137
1656483300000|2022-06-29 06:15:00|3361.5|3355.5|3361.8|3355.8|3362.5|3356.5|3357.3|3351.3|126
1656483600000|2022-06-29 06:20:00|3362|3356|3362.8|3356.8|3364.3|3358.3|3359.5|3353.5|85
1656483900000|2022-06-29 06:25:00|3363|3357|3364.5|3358.5|3366.3|3360.3|3362.3|3356.3|119
1656484200000|2022-06-29 06:30:00|3364.3|3358.3|3363.5|3357.5|3366.5|3360.5|3363.5|3357.5|146
1656484500000|2022-06-29 06:35:00|3363.8|3357.8|3358|3352|3364|3358|3354.5|3348.5|151
1656484800000|2022-06-29 06:40:00|3357.5|3351.5|3353.5|3347.5|3360|3354|3350.8|3344.8|160
1656485100000|2022-06-29 06:45:00|3353|3347|3344.8|3338.8|3356|3350|3342.3|3336.3|231
1656485400000|2022-06-29 06:50:00|3344.5|3338.5|3341.3|3335.3|3346|3340|3338|3332|169
1656485700000|2022-06-29 06:55:00|3341|3335|3340.6|3334.6|3345.9|3339.9|3340.4|3334.4|142
1656486000000|2022-06-29 07:00:00|3340.4|3334.4|3338.9|3332.9|3345.4|3339.4|3333.4|3327.4|76
1656486300000|2022-06-29 07:05:00|3339.6|3333.6|3337.1|3331.1|3342.9|3336.9|3333.1|3327.1|67
1656486600000|2022-06-29 07:10:00|3336.9|3330.9|3325.6|3319.6|3338.6|3332.6|3325.6|3319.6|82
1656486900000|2022-06-29 07:15:00|3325.9|3319.9|3330.4|3324.4|3335.4|3329.4|3325.9|3319.9|120
1656487200000|2022-06-29 07:20:00|3330.1|3324.1|3341.4|3335.4|3341.9|3335.9|3329.4|3323.4|88
1656487500000|2022-06-29 07:25:00|3341.1|3335.1|3334.4|3328.4|3341.4|3335.4|3332.4|3326.4|81
1656487800000|2022-06-29 07:30:00|3334.6|3328.6|3326.6|3320.6|3334.9|3328.9|3326.6|3320.6|75
1656488100000|2022-06-29 07:35:00|3327.1|3321.1|3330.4|3324.4|3330.9|3324.9|3324.9|3318.9|75
1656488400000|2022-06-29 07:40:00|3330.1|3324.1|3333.1|3327.1|3336.4|3330.4|3327.9|3321.9|54
1656488700000|2022-06-29 07:45:00|3333.4|3327.4|3334.1|3328.1|3338.6|3332.6|3332.6|3326.6|73
1656489000000|2022-06-29 07:50:00|3334|3328|3333.9|3327.9|3334.9|3328.9|3331.6|3325.6|43
1656489300000|2022-06-29 07:55:00|3334.1|3328.1|3332.4|3326.4|3336.6|3330.6|3331.1|3325.1|43
1656489600000|2022-06-29 08:00:00|3332.1|3326.1|3337.6|3331.6|3337.6|3331.6|3326.9|3320.9|73
1656489900000|2022-06-29 08:05:00|3338.1|3332.1|3338.9|3332.9|3341.9|3335.9|3336.6|3330.6|52
1656490200000|2022-06-29 08:10:00|3340.9|3334.9|3347.6|3341.6|3348.4|3342.4|3340.1|3334.1|49
1656490500000|2022-06-29 08:15:00|3347.9|3341.9|3346.6|3340.6|3351.1|3345.1|3343.6|3337.6|90
1656490800000|2022-06-29 08:20:00|3346.4|3340.4|3343.4|3337.4|3346.4|3340.4|3343.1|3337.1|46
1656491100000|2022-06-29 08:25:00|3343.1|3337.1|3342.9|3336.9|3345.4|3339.4|3341.6|3335.6|69
1656491400000|2022-06-29 08:30:00|3343.1|3337.1|3342.4|3336.4|3345.9|3339.9|3341.9|3335.9|85
1656491700000|2022-06-29 08:35:00|3342.1|3336.1|3346.1|3340.1|3347.9|3341.9|3341.9|3335.9|66
1656492000000|2022-06-29 08:40:00|3345.6|3339.6|3346.9|3340.9|3346.9|3340.9|3343.9|3337.9|53
1656492300000|2022-06-29 08:45:00|3346.6|3340.6|3352.1|3346.1|3352.1|3346.1|3346.4|3340.4|46
1656492600000|2022-06-29 08:50:00|3352.4|3346.4|3344.6|3338.6|3352.4|3346.4|3344.1|3338.1|37
1656492900000|2022-06-29 08:55:00|3344.1|3338.1|3344.9|3338.9|3346.9|3340.9|3344.1|3338.1|39
1656493200000|2022-06-29 09:00:00|3345.1|3339.1|3349.9|3343.9|3349.9|3343.9|3343.9|3337.9|52
1656493500000|2022-06-29 09:05:00|3350.4|3344.4|3349.1|3343.1|3352.6|3346.6|3348.4|3342.4|57
1656493800000|2022-06-29 09:10:00|3348.9|3342.9|3348.6|3342.6|3349.6|3343.6|3344.1|3338.1|37
1656494100000|2022-06-29 09:15:00|3348.9|3342.9|3355.1|3349.1|3357.9|3351.9|3348.9|3342.9|51
1656494400000|2022-06-29 09:20:00|3355.6|3349.6|3358.6|3352.6|3360.1|3354.1|3355.6|3349.6|45
1656494700000|2022-06-29 09:25:00|3358.4|3352.4|3357.1|3351.1|3360.1|3354.1|3356.4|3350.4|82
1656495000000|2022-06-29 09:30:00|3357.4|3351.4|3350.6|3344.6|3357.4|3351.4|3350.6|3344.6|86
1656495300000|2022-06-29 09:35:00|3350.9|3344.9|3350.6|3344.6|3351.9|3345.9|3350.4|3344.4|26
1656495600000|2022-06-29 09:40:00|3352.4|3346.4|3353.1|3347.1|3353.1|3347.1|3352.1|3346.1|17
1656495900000|2022-06-29 09:45:00|3352.9|3346.9|3355.4|3349.4|3356.1|3350.1|3351.4|3345.4|31
1656496200000|2022-06-29 09:50:00|3355.6|3349.6|3351.6|3345.6|3356.1|3350.1|3351.4|3345.4|36
1656496500000|2022-06-29 09:55:00|3351.4|3345.4|3344.9|3338.9|3351.4|3345.4|3343.9|3337.9|61
1656496800000|2022-06-29 10:00:00|3345.4|3339.4|3344.6|3338.6|3346.6|3340.6|3337.6|3331.6|87
1656497100000|2022-06-29 10:05:00|3344.9|3338.9|3337.9|3331.9|3345.6|3339.6|3337.9|3331.9|67
1656497400000|2022-06-29 10:10:00|3337.6|3331.6|3341.9|3335.9|3341.9|3335.9|3334.9|3328.9|47
1656497700000|2022-06-29 10:15:00|3342.6|3336.6|3344.4|3338.4|3346.1|3340.1|3339.6|3333.6|66
1656498000000|2022-06-29 10:20:00|3344.6|3338.6|3344.1|3338.1|3345.6|3339.6|3343.4|3337.4|26
1656498300000|2022-06-29 10:25:00|3343.9|3337.9|3350.6|3344.6|3351.6|3345.6|3343.1|3337.1|87
1656498600000|2022-06-29 10:30:00|3351.1|3345.1|3348.4|3342.4|3351.9|3345.9|3347.9|3341.9|61
1656498900000|2022-06-29 10:35:00|3348.6|3342.6|3349.6|3343.6|3353.4|3347.4|3348.1|3342.1|29
1656499200000|2022-06-29 10:40:00|3349.4|3343.4|3352.9|3346.9|3353.4|3347.4|3348.6|3342.6|47
1656499500000|2022-06-29 10:45:00|3353.1|3347.1|3357.4|3351.4|3358.4|3352.4|3351.9|3345.9|65
1656499800000|2022-06-29 10:50:00|3357.6|3351.6|3354.4|3348.4|3361.1|3355.1|3354.1|3348.1|46
1656500100000|2022-06-29 10:55:00|3354.6|3348.6|3361.6|3355.6|3362.1|3356.1|3354.6|3348.6|58
1656500400000|2022-06-29 11:00:00|3361.9|3355.9|3363.6|3357.6|3364.9|3358.9|3361.6|3355.6|30
1656500700000|2022-06-29 11:05:00|3363.9|3357.9|3365.9|3359.9|3366.1|3360.1|3362.1|3356.1|52
1656501000000|2022-06-29 11:10:00|3365.4|3359.4|3360.1|3354.1|3365.9|3359.9|3358.4|3352.4|67
1656501300000|2022-06-29 11:15:00|3360.4|3354.4|3362.6|3356.6|3364.1|3358.1|3360.4|3354.4|25
1656501600000|2022-06-29 11:20:00|3362.9|3356.9|3368.9|3362.9|3369.4|3363.4|3362.9|3356.9|56
1656501900000|2022-06-29 11:25:00|3368.6|3362.6|3364.1|3358.1|3368.9|3362.9|3360.9|3354.9|42
1656502200000|2022-06-29 11:30:00|3364.4|3358.4|3364.6|3358.6|3368.4|3362.4|3363.4|3357.4|93
1656502500000|2022-06-29 11:35:00|3364.4|3358.4|3366.1|3360.1|3367.1|3361.1|3363.6|3357.6|62
1656502800000|2022-06-29 11:40:00|3366.4|3360.4|3364.4|3358.4|3369.6|3363.6|3364.4|3358.4|56
1656503100000|2022-06-29 11:45:00|3364.1|3358.1|3370.9|3364.9|3374.4|3368.4|3363.6|3357.6|78
1656503400000|2022-06-29 11:50:00|3370.6|3364.6|3368.9|3362.9|3371.6|3365.6|3362.9|3356.9|73
1656503700000|2022-06-29 11:55:00|3367.4|3361.4|3363.6|3357.6|3367.9|3361.9|3362.9|3356.9|99
1656504000000|2022-06-29 12:00:00|3363.9|3357.9|3367.4|3361.4|3367.6|3361.6|3360.6|3354.6|73
1656504300000|2022-06-29 12:05:00|3367.6|3361.6|3371.4|3365.4|3373.1|3367.1|3367.4|3361.4|105
1656504600000|2022-06-29 12:10:00|3370.1|3364.1|3367.4|3361.4|3372.1|3366.1|3365.4|3359.4|78
1656504900000|2022-06-29 12:15:00|3367.1|3361.1|3367.1|3361.1|3370.1|3364.1|3366.4|3360.4|39
1656505200000|2022-06-29 12:20:00|3366.9|3360.9|3366.1|3360.1|3368.1|3362.1|3360.6|3354.6|84
1656505500000|2022-06-29 12:25:00|3366.4|3360.4|3360.1|3354.1|3366.6|3360.6|3359.4|3353.4|59
1656505800000|2022-06-29 12:30:00|3359.4|3353.4|3352.4|3346.4|3359.4|3353.4|3351.9|3345.9|145
1656506100000|2022-06-29 12:35:00|3352.6|3346.6|3353.6|3347.6|3355.1|3349.1|3348.9|3342.9|122
1656506400000|2022-06-29 12:40:00|3354.1|3348.1|3359.9|3353.9|3359.9|3353.9|3353.9|3347.9|88
1656506700000|2022-06-29 12:45:00|3359.6|3353.6|3354.9|3348.9|3362.6|3356.6|3354.1|3348.1|44
1656507000000|2022-06-29 12:50:00|3354.6|3348.6|3360.6|3354.6|3360.6|3354.6|3354.4|3348.4|50
1656507300000|2022-06-29 12:55:00|3360.9|3354.9|3368.6|3362.6|3368.6|3362.6|3359.4|3353.4|69
1656507600000|2022-06-29 13:00:00|3368.4|3362.4|3385.5|3379.5|3398|3392|3368.4|3362.4|441
1656507900000|2022-06-29 13:05:00|3384.5|3378.5|3382.4|3376.4|3384.5|3378.5|3376.1|3370.1|143
1656508200000|2022-06-29 13:10:00|3382.6|3376.6|3372.1|3366.1|3382.6|3376.6|3371.6|3365.6|225
1656508500000|2022-06-29 13:15:00|3372.4|3366.4|3380.9|3374.9|3384.6|3378.6|3370.6|3364.6|201
1656508800000|2022-06-29 13:20:00|3381.1|3375.1|3371.4|3365.4|3383.9|3377.9|3369.9|3363.9|170
1656509100000|2022-06-29 13:25:00|3371.6|3365.6|3380.6|3374.6|3382.1|3376.1|3370.6|3364.6|202
1656509400000|2022-06-29 13:30:00|3380.4|3374.4|3379.9|3373.9|3387.5|3381.5|3377.6|3371.6|269
1656509700000|2022-06-29 13:35:00|3380.1|3374.1|3381.9|3375.9|3384.6|3378.6|3379.6|3373.6|160
1656510000000|2022-06-29 13:40:00|3382.4|3376.4|3378.4|3372.4|3386.6|3380.6|3378.1|3372.1|116
1656510300000|2022-06-29 13:45:00|3378.6|3372.6|3375.1|3369.1|3378.9|3372.9|3373.4|3367.4|110
1656510600000|2022-06-29 13:50:00|3374.9|3368.9|3376.4|3370.4|3381.6|3375.6|3372.1|3366.1|111
1656510900000|2022-06-29 13:55:00|3375.9|3369.9|3374.1|3368.1|3379.1|3373.1|3372.4|3366.4|77
1656511200000|2022-06-29 14:00:00|3373.9|3367.9|3382.1|3376.1|3386.9|3380.9|3373.9|3367.9|122
1656511500000|2022-06-29 14:05:00|3383.4|3377.4|3387.6|3381.6|3391.4|3385.4|3383.4|3377.4|134
1656511800000|2022-06-29 14:10:00|3388.1|3382.1|3382.9|3376.9|3391.6|3385.6|3382.1|3376.1|116
1656512100000|2022-06-29 14:15:00|3383.1|3377.1|3382.6|3376.6|3386.1|3380.1|3379.9|3373.9|103
1656512400000|2022-06-29 14:20:00|3382.9|3376.9|3380.1|3374.1|3385.1|3379.1|3378.1|3372.1|136
1656512700000|2022-06-29 14:25:00|3380.4|3374.4|3371.9|3365.9|3385.6|3379.6|3371.4|3365.4|123
1656513000000|2022-06-29 14:30:00|3372.1|3366.1|3370.1|3364.1|3374.9|3368.9|3369.6|3363.6|150
1656513300000|2022-06-29 14:35:00|3370.4|3364.4|3368.1|3362.1|3371.6|3365.6|3364.9|3358.9|134
1656513600000|2022-06-29 14:40:00|3367.6|3361.6|3371.9|3365.9|3372.4|3366.4|3365.6|3359.6|109
1656513900000|2022-06-29 14:45:00|3372.1|3366.1|3365.9|3359.9|3373.1|3367.1|3365.9|3359.9|125
1656514200000|2022-06-29 14:50:00|3366.4|3360.4|3373.9|3367.9|3375.1|3369.1|3366.1|3360.1|152
1656514500000|2022-06-29 14:55:00|3373.6|3367.6|3358.6|3352.6|3373.6|3367.6|3358.6|3352.6|134
1656514800000|2022-06-29 15:00:00|3358.9|3352.9|3359.4|3353.4|3363.4|3357.4|3357.4|3351.4|140
1656515100000|2022-06-29 15:05:00|3359.1|3353.1|3363.4|3357.4|3364.1|3358.1|3355.1|3349.1|122
1656515400000|2022-06-29 15:10:00|3363.9|3357.9|3365.1|3359.1|3366.6|3360.6|3363.9|3357.9|68
1656515700000|2022-06-29 15:15:00|3364.9|3358.9|3358.9|3352.9|3365.1|3359.1|3356.6|3350.6|60
1656516000000|2022-06-29 15:20:00|3359.1|3353.1|3356.9|3350.9|3359.6|3353.6|3355.6|3349.6|80
1656516300000|2022-06-29 15:25:00|3357.4|3351.4|3356.1|3350.1|3361.1|3355.1|3354.6|3348.6|123
1656516600000|2022-06-29 15:30:00|3355.9|3349.9|3344.9|3338.9|3356.1|3350.1|3344.6|3338.6|81
1656516900000|2022-06-29 15:35:00|3344.6|3338.6|3347.6|3341.6|3350.8|3344.8|3344.4|3338.4|72
1656517200000|2022-06-29 15:40:00|3347.4|3341.4|3346.4|3340.4|3351.6|3345.6|3344.9|3338.9|130
1656517500000|2022-06-29 15:45:00|3345.9|3339.9|3343.4|3337.4|3345.9|3339.9|3342.9|3336.9|96
1656517800000|2022-06-29 15:50:00|3343.9|3337.9|3347.1|3341.1|3348.4|3342.4|3342.1|3336.1|129
1656518100000|2022-06-29 15:55:00|3347.6|3341.6|3347.1|3341.1|3347.9|3341.9|3344.4|3338.4|71
1656518400000|2022-06-29 16:00:00|3346.9|3340.9|3349.4|3343.4|3349.9|3343.9|3346.9|3340.9|98
1656518700000|2022-06-29 16:05:00|3349.6|3343.6|3347.6|3341.6|3350.9|3344.9|3347.6|3341.6|97
1656519000000|2022-06-29 16:10:00|3347.4|3341.4|3349.5|3343.5|3350.4|3344.4|3347.4|3341.4|87
1656519300000|2022-06-29 16:15:00|3349.6|3343.6|3348.6|3342.6|3351.4|3345.4|3348.6|3342.6|33
1656519600000|2022-06-29 16:20:00|3348.9|3342.9|3348.1|3342.1|3351.4|3345.4|3348.1|3342.1|34
1656519900000|2022-06-29 16:25:00|3347.9|3341.9|3347.1|3341.1|3347.9|3341.9|3347.1|3341.1|14
1656520200000|2022-06-29 16:30:00|3347.4|3341.4|3347.9|3341.9|3348.1|3342.1|3346.6|3340.6|36
1656520500000|2022-06-29 16:35:00|3348.1|3342.1|3349.9|3343.9|3350.4|3344.4|3347.9|3341.9|51
1656520800000|2022-06-29 16:40:00|3349.6|3343.6|3347.9|3341.9|3350.1|3344.1|3346.9|3340.9|67
1656521100000|2022-06-29 16:45:00|3347.6|3341.6|3347.4|3341.4|3348.6|3342.6|3347.1|3341.1|89
1656521400000|2022-06-29 16:50:00|3347.6|3341.6|3342.9|3336.9|3348.6|3342.6|3342.1|3336.1|54
1656521700000|2022-06-29 16:55:00|3342.6|3336.6|3344.1|3338.1|3344.9|3338.9|3341.9|3335.9|43
1656547200000|2022-06-30 00:00:00|3341.9|3335.9|3337.4|3331.4|3341.9|3335.9|3336.9|3330.9|11
1656547500000|2022-06-30 00:05:00|3337.8|3331.8|3342.3|3336.3|3343.3|3337.3|3337.8|3331.8|10
1656547800000|2022-06-30 00:10:00|3342.5|3336.5|3342.3|3336.3|3343.3|3337.3|3342|3336|9
1656548100000|2022-06-30 00:15:00|3341.8|3335.8|3340.5|3334.5|3342|3336|3340.3|3334.3|7
1656548400000|2022-06-30 00:20:00|3340.8|3334.8|3341|3335|3341.3|3335.3|3340.8|3334.8|4
1656548700000|2022-06-30 00:25:00|3341.3|3335.3|3341.5|3335.5|3341.8|3335.8|3340.3|3334.3|9
1656549000000|2022-06-30 00:30:00|3341.8|3335.8|3345|3339|3345.6|3339.6|3341.8|3335.8|15
1656549300000|2022-06-30 00:35:00|3345.3|3339.3|3348.3|3342.3|3352.1|3346.1|3345.3|3339.3|32
1656549600000|2022-06-30 00:40:00|3348|3342|3347.5|3341.5|3348.3|3342.3|3346.5|3340.5|22
1656549900000|2022-06-30 00:45:00|3347.8|3341.8|3347.5|3341.5|3348|3342|3346.8|3340.8|17
1656550200000|2022-06-30 00:50:00|3347.3|3341.3|3346.3|3340.3|3347.5|3341.5|3345.5|3339.5|15
1656550500000|2022-06-30 00:55:00|3346.5|3340.5|3344|3338|3347.3|3341.3|3344|3338|20
1656550800000|2022-06-30 01:00:00|3343.8|3337.8|3341.5|3335.5|3344|3338|3341.3|3335.3|45
1656551100000|2022-06-30 01:05:00|3341.3|3335.3|3343.4|3337.4|3344.5|3338.5|3336.9|3330.9|259
1656551400000|2022-06-30 01:10:00|3342.9|3336.9|3340.3|3334.3|3345.3|3339.3|3339.8|3333.8|131
1656551700000|2022-06-30 01:15:00|3340|3334|3344.3|3338.3|3344.3|3338.3|3338.3|3332.3|88
1656552000000|2022-06-30 01:20:00|3344.5|3338.5|3342|3336|3346.8|3340.8|3341.8|3335.8|57
1656552300000|2022-06-30 01:25:00|3341.8|3335.8|3340|3334|3345.3|3339.3|3339.5|3333.5|71
1656552600000|2022-06-30 01:30:00|3339.8|3333.8|3341|3335|3341.3|3335.3|3339|3333|171
1656552900000|2022-06-30 01:35:00|3341.3|3335.3|3345.3|3339.3|3347.3|3341.3|3340.5|3334.5|180
1656553200000|2022-06-30 01:40:00|3345.5|3339.5|3342.8|3336.8|3346.3|3340.3|3342.5|3336.5|55
1656553500000|2022-06-30 01:45:00|3342.5|3336.5|3344|3338|3344.8|3338.8|3339|3333|66
1656553800000|2022-06-30 01:50:00|3343.8|3337.8|3341.3|3335.3|3345.8|3339.8|3339.3|3333.3|110
1656554100000|2022-06-30 01:55:00|3341.5|3335.5|3336.3|3330.3|3341.8|3335.8|3335.3|3329.3|53
1656554400000|2022-06-30 02:00:00|3335.5|3329.5|3335|3329|3340.8|3334.8|3335|3329|117
1656554700000|2022-06-30 02:05:00|3334.8|3328.8|3334.3|3328.3|3335.8|3329.8|3333.5|3327.5|71
1656555000000|2022-06-30 02:10:00|3334|3328|3333|3327|3334|3328|3329|3323|71
1656555300000|2022-06-30 02:15:00|3331.8|3325.8|3329.8|3323.8|3331.8|3325.8|3329.8|3323.8|9
1656555600000|2022-06-30 02:20:00|3329.5|3323.5|3335|3329|3335|3329|3329.5|3323.5|36
1656555900000|2022-06-30 02:25:00|3333.8|3327.8|3335|3329|3337.3|3331.3|3333.3|3327.3|15
1656556200000|2022-06-30 02:30:00|3335.3|3329.3|3334.5|3328.5|3336|3330|3331.3|3325.3|114
1656556500000|2022-06-30 02:35:00|3334.3|3328.3|3334.8|3328.8|3337.3|3331.3|3333.5|3327.5|98
1656556800000|2022-06-30 02:40:00|3334.3|3328.3|3334.8|3328.8|3334.8|3328.8|3329.8|3323.8|63
1656557100000|2022-06-30 02:45:00|3335.3|3329.3|3330.5|3324.5|3335.5|3329.5|3329.5|3323.5|47
1656557400000|2022-06-30 02:50:00|3330.3|3324.3|3330|3324|3333.8|3327.8|3328.3|3322.3|117
1656557700000|2022-06-30 02:55:00|3329.8|3323.8|3329.5|3323.5|3334|3328|3329.3|3323.3|70
1656558000000|2022-06-30 03:00:00|3329.8|3323.8|3325.5|3319.5|3331.5|3325.5|3325.3|3319.3|90
1656558300000|2022-06-30 03:05:00|3325.8|3319.8|3325.3|3319.3|3327|3321|3322|3316|139
1656558600000|2022-06-30 03:10:00|3325|3319|3317|3311|3325.5|3319.5|3316.8|3310.8|80
1656558900000|2022-06-30 03:15:00|3316.8|3310.8|3311.3|3305.3|3318.3|3312.3|3310.5|3304.5|77
1656559200000|2022-06-30 03:20:00|3311|3305|3313.8|3307.8|3316.3|3310.3|3311|3305|65
1656559500000|2022-06-30 03:25:00|3313.5|3307.5|3318.5|3312.5|3318.8|3312.8|3313.5|3307.5|62
1656559800000|2022-06-30 03:30:00|3318.3|3312.3|3317.3|3311.3|3320.3|3314.3|3316.5|3310.5|58
1656560100000|2022-06-30 03:35:00|3317.5|3311.5|3317.5|3311.5|3317.8|3311.8|3317|3311|22
1656560400000|2022-06-30 03:40:00|3317.3|3311.3|3316.3|3310.3|3317.5|3311.5|3316|3310|27
1656560700000|2022-06-30 03:45:00|3316|3310|3314.3|3308.3|3316.3|3310.3|3314.3|3308.3|11
1656561000000|2022-06-30 03:50:00|3313.3|3307.3|3313.3|3307.3|3314.3|3308.3|3313.3|3307.3|4
1656561300000|2022-06-30 03:55:00|3314.3|3308.3|3310.8|3304.8|3314.3|3308.3|3310.8|3304.8|48
1656561600000|2022-06-30 04:00:00|3310.5|3304.5|3310.5|3304.5|3311|3305|3310.5|3304.5|31
1656561900000|2022-06-30 04:05:00|3310.8|3304.8|3311|3305|3311.5|3305.5|3310.3|3304.3|15
1656562200000|2022-06-30 04:10:00|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|12
1656562500000|2022-06-30 04:15:00|3311.3|3305.3|3311.5|3305.5|3311.5|3305.5|3310.3|3304.3|12
1656562800000|2022-06-30 04:20:00|3311.3|3305.3|3310.3|3304.3|3311.3|3305.3|3310|3304|7
1656563100000|2022-06-30 04:25:00|3310|3304|3309.5|3303.5|3310|3304|3309.5|3303.5|3
1656563400000|2022-06-30 04:30:00|3309.3|3303.3|3308.8|3302.8|3309.3|3303.3|3307.8|3301.8|12
1656563700000|2022-06-30 04:35:00|3308.5|3302.5|3305.8|3299.8|3308.5|3302.5|3305.5|3299.5|8
1656564000000|2022-06-30 04:40:00|3305.5|3299.5|3305.8|3299.8|3306.3|3300.3|3305|3299|34
1656564300000|2022-06-30 04:45:00|3306|3300|3308|3302|3308|3302|3305.5|3299.5|17
1656564600000|2022-06-30 04:50:00|3307.8|3301.8|3309.3|3303.3|3310.8|3304.8|3307.8|3301.8|13
1656564900000|2022-06-30 04:55:00|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.3|3303.3|3
1656565200000|2022-06-30 05:00:00|3309.3|3303.3|3307.5|3301.5|3309.3|3303.3|3307.5|3301.5|5
1656565500000|2022-06-30 05:05:00|3307.3|3301.3|3306.5|3300.5|3307.8|3301.8|3305.8|3299.8|20
1656565800000|2022-06-30 05:10:00|3306.3|3300.3|3307.3|3301.3|3308.3|3302.3|3305.8|3299.8|31
1656566100000|2022-06-30 05:15:00|3307.5|3301.5|3308.8|3302.8|3309|3303|3307|3301|21
1656566400000|2022-06-30 05:20:00|3308.5|3302.5|3305.8|3299.8|3308.5|3302.5|3304.8|3298.8|29
1656566700000|2022-06-30 05:25:00|3305.5|3299.5|3304.5|3298.5|3307.5|3301.5|3303.5|3297.5|39
1656567000000|2022-06-30 05:30:00|3304.8|3298.8|3296.8|3290.8|3305.6|3299.6|3296.3|3290.3|106
1656567300000|2022-06-30 05:35:00|3297|3291|3304.8|3298.8|3305.8|3299.8|3296.8|3290.8|137
1656567600000|2022-06-30 05:40:00|3304.5|3298.5|3310.3|3304.3|3311.3|3305.3|3304|3298|83
1656567900000|2022-06-30 05:45:00|3309.5|3303.5|3309.8|3303.8|3315.3|3309.3|3309.5|3303.5|81
1656568200000|2022-06-30 05:50:00|3310|3304|3313.8|3307.8|3317.5|3311.5|3309.3|3303.3|109
1656568500000|2022-06-30 05:55:00|3313.5|3307.5|3309.3|3303.3|3313.5|3307.5|3307.5|3301.5|117
1656568800000|2022-06-30 06:00:00|3310.3|3304.3|3314|3308|3316|3310|3310.3|3304.3|84
1656569100000|2022-06-30 06:05:00|3314.3|3308.3|3315.5|3309.5|3317.3|3311.3|3312|3306|82
1656569400000|2022-06-30 06:10:00|3315.8|3309.8|3324|3318|3324.3|3318.3|3315|3309|55
1656569700000|2022-06-30 06:15:00|3324.3|3318.3|3321.5|3315.5|3325.8|3319.8|3321.5|3315.5|53
1656570000000|2022-06-30 06:20:00|3320.8|3314.8|3323.5|3317.5|3324.8|3318.8|3317.5|3311.5|61
1656570300000|2022-06-30 06:25:00|3323.3|3317.3|3316|3310|3324.8|3318.8|3315|3309|60
1656570600000|2022-06-30 06:30:00|3315.8|3309.8|3312|3306|3318|3312|3312|3306|166
1656570900000|2022-06-30 06:35:00|3311.8|3305.8|3312.5|3306.5|3314.8|3308.8|3308.8|3302.8|154
1656571200000|2022-06-30 06:40:00|3312.8|3306.8|3310|3304|3314.8|3308.8|3308|3302|100
1656571500000|2022-06-30 06:45:00|3310.3|3304.3|3314.8|3308.8|3319|3313|3309.3|3303.3|180
1656571800000|2022-06-30 06:50:00|3314.3|3308.3|3308|3302|3316.4|3310.4|3306.3|3300.3|146
1656572100000|2022-06-30 06:55:00|3308.3|3302.3|3306.9|3300.9|3310.9|3304.9|3305.1|3299.1|182
1656572400000|2022-06-30 07:00:00|3308.1|3302.1|3300.1|3294.1|3311.1|3305.1|3298.9|3292.9|111
1656572700000|2022-06-30 07:05:00|3300.4|3294.4|3297.9|3291.9|3301.1|3295.1|3297.6|3291.6|76
1656573000000|2022-06-30 07:10:00|3297.6|3291.6|3293.4|3287.4|3297.6|3291.6|3292.4|3286.4|69
1656573300000|2022-06-30 07:15:00|3293.1|3287.1|3285.9|3279.9|3294.9|3288.9|3284.6|3278.6|61
1656573600000|2022-06-30 07:20:00|3285.4|3279.4|3287.1|3281.1|3287.1|3281.1|3277.6|3271.6|110
1656573900000|2022-06-30 07:25:00|3287.4|3281.4|3283.4|3277.4|3289.9|3283.9|3283.4|3277.4|69
1656574200000|2022-06-30 07:30:00|3283.1|3277.1|3288.4|3282.4|3288.9|3282.9|3280.4|3274.4|92
1656574500000|2022-06-30 07:35:00|3288.6|3282.6|3289.1|3283.1|3290.4|3284.4|3285.9|3279.9|65
1656574800000|2022-06-30 07:40:00|3289.6|3283.6|3284.6|3278.6|3290.4|3284.4|3283.9|3277.9|55
1656575100000|2022-06-30 07:45:00|3284.4|3278.4|3287.9|3281.9|3287.9|3281.9|3279.4|3273.4|57
1656575400000|2022-06-30 07:50:00|3287.6|3281.6|3283.4|3277.4|3292.4|3286.4|3281.6|3275.6|78
1656575700000|2022-06-30 07:55:00|3283.1|3277.1|3288.1|3282.1|3291.9|3285.9|3281.6|3275.6|82
1656576000000|2022-06-30 08:00:00|3287.9|3281.9|3288.4|3282.4|3290.4|3284.4|3287.4|3281.4|64
1656576300000|2022-06-30 08:05:00|3287.9|3281.9|3297|3291|3299.1|3293.1|3287.9|3281.9|105
1656576600000|2022-06-30 08:10:00|3298.8|3292.8|3299.6|3293.6|3304.8|3298.8|3293.1|3287.1|57
1656576900000|2022-06-30 08:15:00|3298.6|3292.6|3285.6|3279.6|3300.6|3294.6|3284.6|3278.6|63
1656577200000|2022-06-30 08:20:00|3285.4|3279.4|3283.6|3277.6|3286.1|3280.1|3283.1|3277.1|28
1656577500000|2022-06-30 08:25:00|3283.4|3277.4|3282.9|3276.9|3284.6|3278.6|3282.1|3276.1|52
1656577800000|2022-06-30 08:30:00|3282.6|3276.6|3282.6|3276.6|3284.6|3278.6|3280.6|3274.6|53
1656578100000|2022-06-30 08:35:00|3282.1|3276.1|3275.1|3269.1|3282.1|3276.1|3270.4|3264.4|88
1656578400000|2022-06-30 08:40:00|3274.9|3268.9|3273.4|3267.4|3275.4|3269.4|3270.6|3264.6|67
1656578700000|2022-06-30 08:45:00|3273.1|3267.1|3273.9|3267.9|3278.9|3272.9|3272.4|3266.4|105
1656579000000|2022-06-30 08:50:00|3274.1|3268.1|3269.4|3263.4|3274.4|3268.4|3268.1|3262.1|93
1656579300000|2022-06-30 08:55:00|3268.9|3262.9|3268.9|3262.9|3269.6|3263.6|3265.9|3259.9|46
1656579600000|2022-06-30 09:00:00|3269.1|3263.1|3265.4|3259.4|3269.6|3263.6|3264.6|3258.6|80
1656579900000|2022-06-30 09:05:00|3265.1|3259.1|3265.1|3259.1|3268.6|3262.6|3264.6|3258.6|61
1656580200000|2022-06-30 09:10:00|3264.9|3258.9|3258.1|3252.1|3265.4|3259.4|3256.4|3250.4|59
1656580500000|2022-06-30 09:15:00|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3255.6|3249.6|58
1656580800000|2022-06-30 09:20:00|3258.1|3252.1|3261.1|3255.1|3264.9|3258.9|3257.4|3251.4|80
1656581100000|2022-06-30 09:25:00|3261.4|3255.4|3256.9|3250.9|3261.9|3255.9|3256.9|3250.9|59
1656581400000|2022-06-30 09:30:00|3257.4|3251.4|3257.6|3251.6|3259.1|3253.1|3256.4|3250.4|60
1656581700000|2022-06-30 09:35:00|3257.1|3251.1|3257.6|3251.6|3259.9|3253.9|3256.6|3250.6|40
1656582000000|2022-06-30 09:40:00|3258.4|3252.4|3260.9|3254.9|3260.9|3254.9|3256.6|3250.6|28
1656582300000|2022-06-30 09:45:00|3260.6|3254.6|3242.5|3236.5|3260.6|3254.6|3240.8|3234.8|80
1656582600000|2022-06-30 09:50:00|3242.3|3236.3|3249.1|3243.1|3249.4|3243.4|3241.5|3235.5|84
1656582900000|2022-06-30 09:55:00|3249.4|3243.4|3257.9|3251.9|3259.4|3253.4|3248.1|3242.1|68
1656583200000|2022-06-30 10:00:00|3257.4|3251.4|3257.4|3251.4|3261.6|3255.6|3256.4|3250.4|37
1656583500000|2022-06-30 10:05:00|3257.1|3251.1|3250.4|3244.4|3257.1|3251.1|3249.4|3243.4|44
1656583800000|2022-06-30 10:10:00|3250.6|3244.6|3249.9|3243.9|3254.4|3248.4|3249.9|3243.9|40
1656584100000|2022-06-30 10:15:00|3250.1|3244.1|3251.4|3245.4|3253.1|3247.1|3250.1|3244.1|24
1656584400000|2022-06-30 10:20:00|3251.1|3245.1|3246.6|3240.6|3251.1|3245.1|3246.6|3240.6|32
1656584700000|2022-06-30 10:25:00|3247.9|3241.9|3254.6|3248.6|3255.9|3249.9|3247.9|3241.9|31
1656585000000|2022-06-30 10:30:00|3254.9|3248.9|3253.4|3247.4|3255.6|3249.6|3253.1|3247.1|39
1656585300000|2022-06-30 10:35:00|3253.1|3247.1|3254.4|3248.4|3256.8|3250.8|3253.1|3247.1|32
1656585600000|2022-06-30 10:40:00|3254.6|3248.6|3257.1|3251.1|3257.9|3251.9|3254.4|3248.4|51
1656585900000|2022-06-30 10:45:00|3256.6|3250.6|3254.9|3248.9|3257.1|3251.1|3253.6|3247.6|29
1656586200000|2022-06-30 10:50:00|3255.1|3249.1|3257.9|3251.9|3259.4|3253.4|3254.4|3248.4|32
1656586500000|2022-06-30 10:55:00|3258.1|3252.1|3255.1|3249.1|3258.1|3252.1|3254.6|3248.6|40
1656586800000|2022-06-30 11:00:00|3255.4|3249.4|3253.6|3247.6|3255.4|3249.4|3253.4|3247.4|42
1656587100000|2022-06-30 11:05:00|3253.9|3247.9|3257.9|3251.9|3257.9|3251.9|3253.9|3247.9|34
1656587400000|2022-06-30 11:10:00|3258.4|3252.4|3259.9|3253.9|3260.9|3254.9|3256.9|3250.9|59
1656587700000|2022-06-30 11:15:00|3260.4|3254.4|3260.6|3254.6|3267.1|3261.1|3259.9|3253.9|117
1656588000000|2022-06-30 11:20:00|3260.4|3254.4|3258.6|3252.6|3260.4|3254.4|3254.4|3248.4|49
1656588300000|2022-06-30 11:25:00|3258.4|3252.4|3255.1|3249.1|3261.1|3255.1|3253.4|3247.4|49
1656588600000|2022-06-30 11:30:00|3255.4|3249.4|3250.6|3244.6|3255.4|3249.4|3250.1|3244.1|65
1656588900000|2022-06-30 11:35:00|3250.4|3244.4|3245.9|3239.9|3251.1|3245.1|3245.9|3239.9|65
1656589200000|2022-06-30 11:40:00|3245.6|3239.6|3255.4|3249.4|3256.9|3250.9|3245.1|3239.1|114
1656589500000|2022-06-30 11:45:00|3255.1|3249.1|3245.4|3239.4|3255.4|3249.4|3243.4|3237.4|107
1656589800000|2022-06-30 11:50:00|3245.6|3239.6|3235.5|3229.5|3249.4|3243.4|3234.6|3228.6|140
1656590100000|2022-06-30 11:55:00|3235.4|3229.4|3229.4|3223.4|3238.1|3232.1|3228.9|3222.9|129
1656590400000|2022-06-30 12:00:00|3230.1|3224.1|3235.4|3229.4|3236.6|3230.6|3230.1|3224.1|117
1656590700000|2022-06-30 12:05:00|3234.9|3228.9|3231.9|3225.9|3236.9|3230.9|3231.4|3225.4|87
1656591000000|2022-06-30 12:10:00|3231.6|3225.6|3231.6|3225.6|3233.9|3227.9|3228.4|3222.4|92
1656591300000|2022-06-30 12:15:00|3231.9|3225.9|3229.9|3223.9|3234.6|3228.6|3228.6|3222.6|59
1656591600000|2022-06-30 12:20:00|3229.6|3223.6|3222.4|3216.4|3231.4|3225.4|3220.9|3214.9|74
1656591900000|2022-06-30 12:25:00|3222.1|3216.1|3201.9|3195.9|3222.1|3216.1|3197.5|3191.5|186
1656592200000|2022-06-30 12:30:00|3201.6|3195.6|3211.4|3205.4|3215.6|3209.6|3201.4|3195.4|172
1656592500000|2022-06-30 12:35:00|3211.6|3205.6|3207.4|3201.4|3211.9|3205.9|3207.1|3201.1|68
1656592800000|2022-06-30 12:40:00|3207.1|3201.1|3206.9|3200.9|3208.4|3202.4|3202.1|3196.1|106
1656593100000|2022-06-30 12:45:00|3207.1|3201.1|3202.4|3196.4|3209.4|3203.4|3196.1|3190.1|146
1656593400000|2022-06-30 12:50:00|3203.4|3197.4|3194.9|3188.9|3203.6|3197.6|3191.4|3185.4|130
1656593700000|2022-06-30 12:55:00|3194.6|3188.6|3180.1|3174.1|3199.1|3193.1|3178.9|3172.9|177
1656594000000|2022-06-30 13:00:00|3178.5|3172.5|3195.8|3189.8|3199.1|3193.1|3178.5|3172.5|438
1656594300000|2022-06-30 13:05:00|3195.5|3189.5|3190.6|3184.6|3196.3|3190.3|3184.9|3178.9|386
1656594600000|2022-06-30 13:10:00|3190.4|3184.4|3194.4|3188.4|3195.9|3189.9|3189.4|3183.4|198
1656594900000|2022-06-30 13:15:00|3194.1|3188.1|3194.4|3188.4|3196.9|3190.9|3183.9|3177.9|356
1656595200000|2022-06-30 13:20:00|3194.1|3188.1|3192.1|3186.1|3196.6|3190.6|3188.1|3182.1|264
1656595500000|2022-06-30 13:25:00|3192.4|3186.4|3185.4|3179.4|3197.1|3191.1|3184.4|3178.4|186
1656595800000|2022-06-30 13:30:00|3185.6|3179.6|3188.4|3182.4|3191.8|3185.8|3183.4|3177.4|260
1656596100000|2022-06-30 13:35:00|3188.1|3182.1|3173.4|3167.4|3191.1|3185.1|3172.9|3166.9|250
1656596400000|2022-06-30 13:40:00|3174.1|3168.1|3173.9|3167.9|3176.6|3170.6|3169.9|3163.9|276
1656596700000|2022-06-30 13:45:00|3173.4|3167.4|3181.1|3175.1|3184|3178|3170.9|3164.9|197
1656597000000|2022-06-30 13:50:00|3181.6|3175.6|3184.4|3178.4|3189.4|3183.4|3180.1|3174.1|182
1656597300000|2022-06-30 13:55:00|3184.1|3178.1|3183.6|3177.6|3188.3|3182.3|3181.9|3175.9|147
1656597600000|2022-06-30 14:00:00|3183.4|3177.4|3191.6|3185.6|3194.9|3188.9|3182.4|3176.4|164
1656597900000|2022-06-30 14:05:00|3191.4|3185.4|3190.4|3184.4|3194.1|3188.1|3189.4|3183.4|150
1656598200000|2022-06-30 14:10:00|3190.6|3184.6|3190.9|3184.9|3193.4|3187.4|3188.9|3182.9|210
1656598500000|2022-06-30 14:15:00|3189.1|3183.1|3179.4|3173.4|3189.1|3183.1|3178.9|3172.9|47
1656598800000|2022-06-30 14:20:00|3179.1|3173.1|3180.1|3174.1|3180.6|3174.6|3175.1|3169.1|143
1656599100000|2022-06-30 14:25:00|3180.4|3174.4|3174.4|3168.4|3187.9|3181.9|3173.1|3167.1|186
1656599400000|2022-06-30 14:30:00|3174.1|3168.1|3175.9|3169.9|3183.6|3177.6|3173.4|3167.4|157
1656599700000|2022-06-30 14:35:00|3176.1|3170.1|3174.1|3168.1|3177.9|3171.9|3172.4|3166.4|150
1656600000000|2022-06-30 14:40:00|3174.4|3168.4|3159.4|3153.4|3175.6|3169.6|3158.1|3152.1|218
1656600300000|2022-06-30 14:45:00|3158.9|3152.9|3156.1|3150.1|3159.4|3153.4|3150.9|3144.9|261
1656600600000|2022-06-30 14:50:00|3157.6|3151.6|3157.1|3151.1|3164.1|3158.1|3151.1|3145.1|165
1656600900000|2022-06-30 14:55:00|3156.9|3150.9|3155.1|3149.1|3165.4|3159.4|3154.4|3148.4|168
1656601200000|2022-06-30 15:00:00|3154.4|3148.4|3151.9|3145.9|3162.6|3156.6|3147.6|3141.6|137
1656601500000|2022-06-30 15:05:00|3152.1|3146.1|3152.6|3146.6|3156.8|3150.8|3150.6|3144.6|108
1656601800000|2022-06-30 15:10:00|3152.9|3146.9|3150.1|3144.1|3154.4|3148.4|3149.1|3143.1|75
1656602100000|2022-06-30 15:15:00|3150.4|3144.4|3156.4|3150.4|3157.1|3151.1|3150.4|3144.4|73
1656602400000|2022-06-30 15:20:00|3156.1|3150.1|3154.9|3148.9|3159.9|3153.9|3153.4|3147.4|124
1656602700000|2022-06-30 15:25:00|3154.6|3148.6|3159.6|3153.6|3160.5|3154.5|3151.9|3145.9|96
1656603000000|2022-06-30 15:30:00|3159.4|3153.4|3158.4|3152.4|3159.6|3153.6|3154.1|3148.1|145
1656603300000|2022-06-30 15:35:00|3158.1|3152.1|3153.9|3147.9|3158.4|3152.4|3152.4|3146.4|87
1656603600000|2022-06-30 15:40:00|3154.1|3148.1|3150.9|3144.9|3157.1|3151.1|3150.1|3144.1|127
1656603900000|2022-06-30 15:45:00|3151.1|3145.1|3156.9|3150.9|3157.6|3151.6|3149.4|3143.4|93
1656604200000|2022-06-30 15:50:00|3156.6|3150.6|3159.1|3153.1|3159.1|3153.1|3149.4|3143.4|96
1656604500000|2022-06-30 15:55:00|3158.9|3152.9|3157.1|3151.1|3159.6|3153.6|3153.4|3147.4|70
1656604800000|2022-06-30 16:00:00|3156.9|3150.9|3159.6|3153.6|3159.6|3153.6|3156.1|3150.1|64
1656605100000|2022-06-30 16:05:00|3159.9|3153.9|3159.9|3153.9|3161.6|3155.6|3159.4|3153.4|18
1656605400000|2022-06-30 16:10:00|3160.1|3154.1|3161.4|3155.4|3161.6|3155.6|3158.6|3152.6|30
1656605700000|2022-06-30 16:15:00|3161.6|3155.6|3164.1|3158.1|3165.4|3159.4|3160.9|3154.9|54
1656606000000|2022-06-30 16:20:00|3164.4|3158.4|3167.4|3161.4|3171.1|3165.1|3164.4|3158.4|87
1656606300000|2022-06-30 16:25:00|3167.1|3161.1|3169.4|3163.4|3169.4|3163.4|3166.6|3160.6|31
1656606600000|2022-06-30 16:30:00|3169.6|3163.6|3168.1|3162.1|3171.6|3165.6|3166.9|3160.9|84
1656606900000|2022-06-30 16:35:00|3168.4|3162.4|3159.1|3153.1|3169.4|3163.4|3159.1|3153.1|72
1656607200000|2022-06-30 16:40:00|3158.9|3152.9|3159.6|3153.6|3160.1|3154.1|3158.1|3152.1|20
1656607500000|2022-06-30 16:45:00|3159.9|3153.9|3162.1|3156.1|3163.6|3157.6|3159.4|3153.4|115
1656607800000|2022-06-30 16:50:00|3161.9|3155.9|3162.4|3156.4|3163.4|3157.4|3161.1|3155.1|46
1656608100000|2022-06-30 16:55:00|3162.6|3156.6|3162.5|3156.5|3162.6|3156.6|3161.5|3155.5|95
1656633600000|2022-07-01 00:00:00|3158.9|3152.9|3152|3146|3161.5|3155.5|3151.6|3145.6|33
1656633900000|2022-07-01 00:05:00|3151.9|3145.9|3153|3147|3153.8|3147.8|3151.8|3145.8|27
1656634200000|2022-07-01 00:10:00|3153.3|3147.3|3156.8|3150.8|3157.3|3151.3|3152.8|3146.8|34
1656634500000|2022-07-01 00:15:00|3157|3151|3149.5|3143.5|3160.8|3154.8|3149.4|3143.4|28
1656634800000|2022-07-01 00:20:00|3149.8|3143.8|3131.3|3125.3|3150.3|3144.3|3131.3|3125.3|69
1656635100000|2022-07-01 00:25:00|3129.1|3123.1|3112.4|3106.4|3129.1|3123.1|3112.4|3106.4|36
1656635400000|2022-07-01 00:30:00|3112.5|3106.5|3112.8|3106.8|3114.3|3108.3|3112|3106|17
1656635700000|2022-07-01 00:35:00|3113.8|3107.8|3117.8|3111.8|3119.8|3113.8|3112.8|3106.8|42
1656636000000|2022-07-01 00:40:00|3118|3112|3120|3114|3120.3|3114.3|3117.8|3111.8|49
1656636300000|2022-07-01 00:45:00|3120.3|3114.3|3124.3|3118.3|3131.5|3125.5|3120.3|3114.3|85
1656636600000|2022-07-01 00:50:00|3124|3118|3127.8|3121.8|3128.3|3122.3|3124|3118|31
1656636900000|2022-07-01 00:55:00|3127.5|3121.5|3131.8|3125.8|3131.8|3125.8|3124.5|3118.5|32
1656637200000|2022-07-01 01:00:00|3132.3|3126.3|3123.4|3117.4|3140.4|3134.4|3115.6|3109.6|273
1656637500000|2022-07-01 01:05:00|3124.1|3118.1|3140.6|3134.6|3148.5|3142.1|3124.1|3118.1|115
1656637800000|2022-07-01 01:10:00|3140.3|3134.3|3140.8|3134.8|3143.1|3137.1|3133|3127|154
1656638100000|2022-07-01 01:15:00|3142|3136|3153.8|3147.8|3156.5|3150.5|3141.8|3135.8|72
1656638400000|2022-07-01 01:20:00|3152.5|3146.5|3144.5|3138.5|3154|3148|3143.4|3137.4|84
1656638700000|2022-07-01 01:25:00|3145|3139|3148|3142|3151|3145|3145|3139|69
1656639000000|2022-07-01 01:30:00|3146.9|3140.9|3150.5|3144.5|3151.5|3145.5|3144.5|3138.5|143
1656639300000|2022-07-01 01:35:00|3150.8|3144.8|3151.5|3145.5|3152|3146|3149.3|3143.3|158
1656639600000|2022-07-01 01:40:00|3151.8|3145.8|3152.8|3146.8|3156.3|3150.3|3150.5|3144.5|100
1656639900000|2022-07-01 01:45:00|3153.3|3147.3|3158.5|3152.5|3159|3153|3151.8|3145.8|71
1656640200000|2022-07-01 01:50:00|3158.3|3152.3|3162|3156|3164|3158|3157.8|3151.8|44
1656640500000|2022-07-01 01:55:00|3161.8|3155.8|3154.8|3148.8|3161.8|3155.8|3154.8|3148.8|42
1656640800000|2022-07-01 02:00:00|3154.5|3148.5|3160.8|3154.8|3162|3156|3153.3|3147.3|74
1656641100000|2022-07-01 02:05:00|3161|3155|3159.5|3153.5|3163.5|3157.5|3158.5|3152.5|63
1656641400000|2022-07-01 02:10:00|3159.8|3153.8|3158.8|3152.8|3160.5|3154.5|3158.5|3152.5|69
1656641700000|2022-07-01 02:15:00|3158.5|3152.5|3162.3|3156.3|3162.3|3156.3|3157.5|3151.5|21
1656642000000|2022-07-01 02:20:00|3162.5|3156.5|3163|3157|3163|3157|3161.3|3155.3|22
1656642300000|2022-07-01 02:25:00|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|3
1656642600000|2022-07-01 02:30:00|3162|3156|3164|3158|3165.3|3159.3|3161.5|3155.5|90
1656642900000|2022-07-01 02:35:00|3164.3|3158.3|3167.3|3161.3|3169.5|3163.5|3163.5|3157.5|125
1656643200000|2022-07-01 02:40:00|3167.5|3161.5|3177.5|3171.5|3177.5|3171.5|3166.8|3160.8|129
1656643500000|2022-07-01 02:45:00|3178.5|3172.5|3175.5|3169.5|3179.3|3173.3|3174.5|3168.5|56
1656643800000|2022-07-01 02:50:00|3176|3170|3174|3168|3178.3|3172.3|3173.8|3167.8|94
1656644100000|2022-07-01 02:55:00|3173.8|3167.8|3176|3170|3177|3171|3173.3|3167.3|74
1656644400000|2022-07-01 03:00:00|3176.3|3170.3|3178.8|3172.8|3179|3173|3174.3|3168.3|62
1656644700000|2022-07-01 03:05:00|3178.3|3172.3|3176.8|3170.8|3179|3173|3176.8|3170.8|40
1656645000000|2022-07-01 03:10:00|3176.5|3170.5|3175.8|3169.8|3176.5|3170.5|3172.8|3166.8|51
1656645300000|2022-07-01 03:15:00|3174.5|3168.5|3178.8|3172.8|3179.5|3173.5|3174.5|3168.5|79
1656645600000|2022-07-01 03:20:00|3179|3173|3178.3|3172.3|3180.8|3174.8|3177.8|3171.8|74
1656645900000|2022-07-01 03:25:00|3178.8|3172.8|3173|3167|3179.8|3173.8|3172.8|3166.8|114
1656646200000|2022-07-01 03:30:00|3172.8|3166.8|3172.3|3166.3|3173.5|3167.5|3172|3166|18
1656646500000|2022-07-01 03:35:00|3172|3166|3172|3166|3172.3|3166.3|3171.8|3165.8|59
1656646800000|2022-07-01 03:40:00|3171.8|3165.8|3172.3|3166.3|3172.3|3166.3|3171.8|3165.8|79
1656647100000|2022-07-01 03:45:00|3172|3166|3166|3160|3172.3|3166.3|3166|3160|63
1656647400000|2022-07-01 03:50:00|3165.8|3159.8|3156.3|3150.3|3165.8|3159.8|3154|3148|127
1656647700000|2022-07-01 03:55:00|3156|3150|3152.3|3146.3|3156.5|3150.5|3152.3|3146.3|84
1656648000000|2022-07-01 04:00:00|3152|3146|3151|3145|3152|3146|3150.5|3144.5|54
1656648300000|2022-07-01 04:05:00|3150.8|3144.8|3151.8|3145.8|3151.8|3145.8|3150.3|3144.3|132
1656648600000|2022-07-01 04:10:00|3151.5|3145.5|3150.8|3144.8|3151.8|3145.8|3150.3|3144.3|124
1656648900000|2022-07-01 04:15:00|3150.5|3144.5|3146.5|3140.5|3150.8|3144.8|3144.8|3138.8|128
1656649200000|2022-07-01 04:20:00|3146.3|3140.3|3142.3|3136.3|3146.3|3140.3|3140.3|3134.3|78
1656649500000|2022-07-01 04:25:00|3142|3136|3136|3130|3143|3137|3133.3|3127.3|71
1656649800000|2022-07-01 04:30:00|3135.8|3129.8|3137|3131|3137.8|3131.8|3133.8|3127.8|60
1656650100000|2022-07-01 04:35:00|3136.8|3130.8|3136.5|3130.5|3136.8|3130.8|3135.3|3129.3|15
1656650400000|2022-07-01 04:40:00|3136.3|3130.3|3136|3130|3136.5|3130.5|3134.3|3128.3|26
1656650700000|2022-07-01 04:45:00|3135.8|3129.8|3135.8|3129.8|3136.3|3130.3|3135|3129|37
1656651000000|2022-07-01 04:50:00|3135.5|3129.5|3134.3|3128.3|3135.5|3129.5|3132|3126|29
1656651300000|2022-07-01 04:55:00|3134.5|3128.5|3133.8|3127.8|3134.8|3128.8|3133.5|3127.5|9
1656651600000|2022-07-01 05:00:00|3133.5|3127.5|3128.3|3122.3|3133.5|3127.5|3123.5|3117.5|51
1656651900000|2022-07-01 05:05:00|3127.5|3121.5|3129|3123|3129.8|3123.8|3127|3121|43
1656652200000|2022-07-01 05:10:00|3128.3|3122.3|3123.8|3117.8|3130.8|3124.8|3123.4|3117.4|49
1656652500000|2022-07-01 05:15:00|3123.9|3117.9|3111|3105|3123.9|3117.9|3105|3099|58
1656652800000|2022-07-01 05:20:00|3110.8|3104.8|3110.3|3104.3|3113.4|3107.4|3104.3|3098.3|58
1656653100000|2022-07-01 05:25:00|3110.8|3104.8|3114.8|3108.8|3116.8|3110.8|3110.8|3104.8|54
1656653400000|2022-07-01 05:30:00|3115.5|3109.5|3112|3106|3117.5|3111.5|3104.5|3098.5|141
1656653700000|2022-07-01 05:35:00|3111.8|3105.8|3113.5|3107.5|3116|3110|3105.3|3099.3|81
1656654000000|2022-07-01 05:40:00|3113.3|3107.3|3123.5|3117.5|3124.8|3118.8|3109.8|3103.8|76
1656654300000|2022-07-01 05:45:00|3122.3|3116.3|3125.5|3119.5|3131.5|3125.5|3121.8|3115.8|98
1656654600000|2022-07-01 05:50:00|3125|3119|3127.5|3121.5|3131.5|3125.5|3123.5|3117.5|163
1656654900000|2022-07-01 05:55:00|3128|3122|3118.8|3112.8|3128.8|3122.8|3114.8|3108.8|140
1656655200000|2022-07-01 06:00:00|3118.5|3112.5|3124|3118|3129.8|3123.8|3116|3110|146
1656655500000|2022-07-01 06:05:00|3123.8|3117.8|3128.5|3122.5|3129|3123|3122|3116|139
1656655800000|2022-07-01 06:10:00|3128.3|3122.3|3136.3|3130.3|3138.5|3132.5|3128.3|3122.3|119
1656656100000|2022-07-01 06:15:00|3136.5|3130.5|3136|3130|3139.3|3133.3|3132.8|3126.8|97
1656656400000|2022-07-01 06:20:00|3135.5|3129.5|3135.1|3129.1|3144|3138|3131.3|3125.3|106
1656656700000|2022-07-01 06:25:00|3135.3|3129.3|3146.5|3140.5|3148.4|3142.4|3132.3|3126.3|61
1656657000000|2022-07-01 06:30:00|3145.6|3139.6|3154.8|3148.8|3157.3|3151.3|3145|3139|89
1656657300000|2022-07-01 06:35:00|3154.5|3148.5|3134.3|3128.3|3154.5|3148.5|3129.8|3123.8|170
1656657600000|2022-07-01 06:40:00|3134|3128|3135.8|3129.8|3137.5|3131.5|3131.8|3125.8|56
1656657900000|2022-07-01 06:45:00|3136|3130|3141.3|3135.3|3141.5|3135.5|3133.8|3127.8|34
1656658200000|2022-07-01 06:50:00|3141.5|3135.5|3142.3|3136.3|3144|3138|3140|3134|37
1656658500000|2022-07-01 06:55:00|3143.1|3137.1|3133.4|3127.4|3143.6|3137.6|3127.9|3121.9|108
1656658800000|2022-07-01 07:00:00|3132.9|3126.9|3129.9|3123.9|3132.9|3126.9|3115.8|3109.8|81
1656659100000|2022-07-01 07:05:00|3129.4|3123.4|3128.9|3122.9|3136.1|3130.1|3128.9|3122.9|29
1656659400000|2022-07-01 07:10:00|3128.6|3122.6|3135.4|3129.4|3139.5|3133.5|3119.4|3113.4|71
1656659700000|2022-07-01 07:15:00|3135.6|3129.6|3143.1|3137.1|3143.6|3137.6|3130.9|3124.9|49
1656660000000|2022-07-01 07:20:00|3142.9|3136.9|3141.9|3135.9|3143.6|3137.6|3134.9|3128.9|51
1656660300000|2022-07-01 07:25:00|3141.1|3135.1|3141.4|3135.4|3142.6|3136.6|3135.6|3129.6|54
1656660600000|2022-07-01 07:30:00|3141.6|3135.6|3138.9|3132.9|3141.6|3135.6|3136.4|3130.4|63
1656660900000|2022-07-01 07:35:00|3138.6|3132.6|3129.1|3123.1|3139.1|3133.1|3128.1|3122.1|36
1656661200000|2022-07-01 07:40:00|3128.9|3122.9|3119.1|3113.1|3128.9|3122.9|3116.6|3110.6|114
1656661500000|2022-07-01 07:45:00|3118.4|3112.4|3109.4|3103.4|3118.4|3112.4|3108.1|3102.1|105
1656661800000|2022-07-01 07:50:00|3109.6|3103.6|3074.1|3068.1|3114.6|3108.6|3070.6|3064.6|143
1656662100000|2022-07-01 07:55:00|3073.9|3067.9|3052|3041.8|3075.6|3069.6|3052|3041.8|161
1656662400000|2022-07-01 08:00:00|3051.3|3041|3064.6|3058.6|3065.1|3059.1|3037.5|3031.5|157
1656662700000|2022-07-01 08:05:00|3064.9|3058.9|3057.1|3051.1|3065.4|3059.4|3053.9|3047.9|75
1656663000000|2022-07-01 08:10:00|3057.4|3051.4|3051.1|3045.1|3057.6|3051.6|3044.9|3037.5|96
1656663300000|2022-07-01 08:15:00|3051.4|3045.4|3054.6|3048.6|3055.9|3049.9|3048.1|3042.1|73
1656663600000|2022-07-01 08:20:00|3054.4|3048.4|3046.1|3040.1|3054.4|3048.4|3042.4|3036.4|87
1656663900000|2022-07-01 08:25:00|3045.4|3039.4|3038.4|3032.4|3045.6|3039.6|3036.1|3030.1|72
1656664200000|2022-07-01 08:30:00|3038.6|3032.6|3040.1|3034.1|3041.9|3035.9|3037.9|3031.9|36
1656664500000|2022-07-01 08:35:00|3041.1|3035.1|3039.1|3033.1|3041.6|3035.6|3036.9|3030.9|19
1656664800000|2022-07-01 08:40:00|3039.4|3033.4|3050.1|3044.1|3051.6|3045.6|3039.4|3033.4|86
1656665100000|2022-07-01 08:45:00|3050.4|3044.4|3049.1|3043.1|3050.9|3044.9|3045.9|3039.9|64
1656665400000|2022-07-01 08:50:00|3049.4|3043.4|3046.4|3040.4|3050.1|3044.1|3040.1|3034.1|78
1656665700000|2022-07-01 08:55:00|3047.1|3041.1|3048.9|3042.9|3051.1|3045.1|3044.6|3038.6|47
1656666000000|2022-07-01 09:00:00|3048.4|3042.4|3045.8|3039.8|3048.4|3042.4|3040.1|3034.1|63
1656666300000|2022-07-01 09:05:00|3046|3040|3046.4|3040.4|3052.4|3046.4|3044.4|3038.4|88
1656666600000|2022-07-01 09:10:00|3046|3040|3041.5|3035.5|3047.5|3041.5|3038.8|3032.8|115
1656666900000|2022-07-01 09:15:00|3041.4|3035.4|3046|3040|3050.3|3044.3|3037.6|3031.6|90
1656667200000|2022-07-01 09:20:00|3045.8|3039.8|3046.5|3040.5|3047|3041|3039.3|3033.3|68
1656667500000|2022-07-01 09:25:00|3046.4|3040.4|3039.4|3033.4|3046.6|3040.6|3037.9|3031.9|64
1656667800000|2022-07-01 09:30:00|3039.1|3033.1|3043.3|3037.3|3045.1|3039.1|3036.5|3030.5|61
1656668100000|2022-07-01 09:35:00|3043.4|3037.4|3051.4|3045.4|3051.4|3045.4|3038.5|3032.5|67
1656668400000|2022-07-01 09:40:00|3051.6|3045.6|3051.6|3045.6|3052.1|3046.1|3047.9|3041.9|59
1656668700000|2022-07-01 09:45:00|3051.8|3045.8|3050|3044|3052|3046|3048|3042|43
1656669000000|2022-07-01 09:50:00|3051|3045|3075.9|3069.9|3085|3079|3051|3045|129
1656669300000|2022-07-01 09:55:00|3077|3071|3074|3068|3078.3|3072.3|3065.3|3059.3|63
1656669600000|2022-07-01 10:00:00|3075.3|3069.3|3062|3056|3075.3|3069.3|3061.3|3055.3|80
1656669900000|2022-07-01 10:05:00|3061.3|3055.3|3053.3|3047.3|3061.3|3055.3|3053.3|3047.3|73
1656670200000|2022-07-01 10:10:00|3053.1|3047.1|3047|3041|3056.3|3050.3|3045.1|3039.1|77
1656670500000|2022-07-01 10:15:00|3046.8|3040.8|3049.8|3043.8|3054|3048|3043.5|3037.5|118
1656670800000|2022-07-01 10:20:00|3049|3043|3043.9|3037.9|3051|3045|3043.4|3037.4|57
1656671100000|2022-07-01 10:25:00|3044.3|3038.3|3046.5|3040.5|3054.3|3048.3|3044.3|3038.3|39
1656671400000|2022-07-01 10:30:00|3046.6|3040.6|3056.5|3050.5|3057|3051|3046.6|3040.6|41
1656671700000|2022-07-01 10:35:00|3055.8|3049.8|3048.5|3042.5|3055.8|3049.8|3048.5|3042.5|42
1656672000000|2022-07-01 10:40:00|3048.3|3042.3|3045.3|3039.3|3048.3|3042.3|3044|3038|32
1656672300000|2022-07-01 10:45:00|3045.5|3039.5|3041.8|3035.8|3049.1|3043.1|3041.8|3035.8|32
1656672600000|2022-07-01 10:50:00|3042|3036|3044.4|3038.4|3046.3|3040.3|3042|3036|23
1656672900000|2022-07-01 10:55:00|3044.1|3038.1|3039.9|3033.9|3044.3|3038.3|3039.6|3033.6|48
1656673200000|2022-07-01 11:00:00|3040.1|3034.1|3037.8|3031.8|3042.3|3036.3|3037.3|3031.3|41
1656673500000|2022-07-01 11:05:00|3037.5|3031.5|3040.5|3034.5|3041.3|3035.3|3037|3031|36
1656673800000|2022-07-01 11:10:00|3040.4|3034.4|3045.5|3039.5|3045.9|3039.9|3036.9|3030.9|115
1656674100000|2022-07-01 11:15:00|3045.8|3039.8|3031.5|3025.5|3045.8|3039.8|3031.5|3025.5|64
1656674400000|2022-07-01 11:20:00|3032|3026|3036|3030|3036.3|3030.3|3032|3026|50
1656674700000|2022-07-01 11:25:00|3035.9|3029.9|3041.3|3035.3|3044.4|3038.4|3034.4|3028.4|64
1656675000000|2022-07-01 11:30:00|3041.8|3035.8|3046|3040|3047.1|3041.1|3038.8|3032.8|57
1656675300000|2022-07-01 11:35:00|3045.8|3039.8|3046.5|3040.5|3049.3|3043.3|3043.3|3037.3|40
1656675600000|2022-07-01 11:40:00|3045.8|3039.8|3047|3041|3049.4|3043.4|3045|3039|31
1656675900000|2022-07-01 11:45:00|3047.1|3041.1|3060.1|3054.1|3060.4|3054.4|3047.1|3041.1|145
1656676200000|2022-07-01 11:50:00|3060.3|3054.3|3070.8|3064.8|3072.8|3066.8|3053.8|3047.8|193
1656676500000|2022-07-01 11:55:00|3070|3064|3078.9|3072.9|3078.9|3072.9|3067.8|3061.8|138
1656676800000|2022-07-01 12:00:00|3079|3073|3077|3071|3080.3|3074.3|3074.5|3068.5|114
1656677100000|2022-07-01 12:05:00|3076.6|3070.6|3075.6|3069.6|3079.5|3073.5|3070.8|3064.8|130
1656677400000|2022-07-01 12:10:00|3075.5|3069.5|3060.5|3054.5|3075.5|3069.5|3057.3|3051.3|126
1656677700000|2022-07-01 12:15:00|3060.3|3054.3|3052.5|3046.5|3062|3056|3050|3044|142
1656678000000|2022-07-01 12:20:00|3052.1|3046.1|3053.8|3047.8|3054.8|3048.8|3049.3|3043.3|72
1656678300000|2022-07-01 12:25:00|3054.5|3048.5|3055.3|3049.3|3057.8|3051.8|3051.5|3045.5|96
1656678600000|2022-07-01 12:30:00|3055.5|3049.5|3048.5|3042.5|3055.8|3049.8|3040.4|3034.4|91
1656678900000|2022-07-01 12:35:00|3048.6|3042.6|3056|3050|3058.8|3052.8|3046.3|3040.3|65
1656679200000|2022-07-01 12:40:00|3056.3|3050.3|3053|3047|3056.3|3050.3|3048.4|3042.4|73
1656679500000|2022-07-01 12:45:00|3052.8|3046.8|3057.8|3051.8|3059|3053|3052.8|3046.8|86
1656679800000|2022-07-01 12:50:00|3057|3051|3048.5|3042.5|3057.5|3051.5|3044.3|3038.3|81
1656680100000|2022-07-01 12:55:00|3046.3|3040.3|3054.5|3048.5|3062.1|3056.1|3040.5|3034.5|75
1656680400000|2022-07-01 13:00:00|3054.6|3048.6|3073.8|3067.8|3074.1|3068.1|3054.6|3048.6|415
1656680700000|2022-07-01 13:05:00|3073.5|3067.5|3075.3|3069.3|3078.5|3072.5|3069|3063|311
1656681000000|2022-07-01 13:10:00|3075|3069|3059.5|3053.5|3077.3|3071.3|3054|3048|239
1656681300000|2022-07-01 13:15:00|3060.3|3054.3|3069.6|3063.6|3073.4|3067.4|3059.6|3053.6|113
1656681600000|2022-07-01 13:20:00|3069.5|3063.5|3075.5|3069.5|3079.6|3073.6|3068.8|3062.8|175
1656681900000|2022-07-01 13:25:00|3076|3070|3076.3|3070.3|3078.6|3072.6|3068.1|3062.1|199
1656682200000|2022-07-01 13:30:00|3076.5|3070.5|3076|3070|3086.4|3080.4|3071|3065|247
1656682500000|2022-07-01 13:35:00|3074.4|3068.4|3069.6|3063.6|3080.4|3074.4|3068.4|3062.4|293
1656682800000|2022-07-01 13:40:00|3069.4|3063.4|3066|3060|3074.5|3068.5|3064.5|3058.5|160
1656683100000|2022-07-01 13:45:00|3065.8|3059.8|3065|3059|3070|3064|3060.3|3054.3|271
1656683400000|2022-07-01 13:50:00|3065.1|3059.1|3050.3|3044.3|3067.3|3061.3|3044.5|3038.5|257
1656683700000|2022-07-01 13:55:00|3049.9|3043.9|3042.5|3036.5|3052.9|3046.9|3038|3032|145
1656684000000|2022-07-01 14:00:00|3042.8|3036.8|3033.4|3027.4|3048.9|3042.9|3029|3023|237
1656684300000|2022-07-01 14:05:00|3033.1|3027.1|3029|3023|3035.5|3029.5|3026.8|3020.8|212
1656684600000|2022-07-01 14:10:00|3029.3|3023.3|3024.8|3018.8|3035|3029|3024.8|3018.8|155
1656684900000|2022-07-01 14:15:00|3024.5|3018.5|3028.8|3022.8|3037.8|3031.8|3021.1|3015.1|190
1656685200000|2022-07-01 14:20:00|3028|3022|3011.5|3005.5|3028|3022|3008.8|3002.8|283
1656685500000|2022-07-01 14:25:00|3010|3004|3023|3017|3026|3020|3006.4|3000.4|156
1656685800000|2022-07-01 14:30:00|3022.8|3016.8|3021.4|3015.4|3023.9|3017.9|3013.9|3007.9|109
1656686100000|2022-07-01 14:35:00|3021.9|3015.9|3025.9|3019.9|3026.8|3020.8|3016.9|3010.9|101
1656686400000|2022-07-01 14:40:00|3026.4|3020.4|3024.8|3018.8|3030.4|3024.4|3020.9|3014.9|114
1656686700000|2022-07-01 14:45:00|3024.5|3018.5|3027.6|3021.6|3031.8|3025.8|3018.6|3012.6|177
1656687000000|2022-07-01 14:50:00|3027.1|3021.1|3024.1|3018.1|3029|3023|3018.3|3012.3|126
1656687300000|2022-07-01 14:55:00|3023.8|3017.8|3029.9|3023.9|3037.5|3031.5|3020|3014|218
1656687600000|2022-07-01 15:00:00|3029.6|3023.6|3041|3035|3049|3043|3028.4|3022.4|208
1656687900000|2022-07-01 15:05:00|3041.8|3035.8|3050.8|3044.8|3051.5|3045.5|3041|3035|152
1656688200000|2022-07-01 15:10:00|3051|3045|3051.4|3045.4|3052.1|3046.1|3047.5|3041.5|87
1656688500000|2022-07-01 15:15:00|3050.3|3044.3|3051.4|3045.4|3052.1|3046.1|3049|3043|200
1656688800000|2022-07-01 15:20:00|3051.6|3045.6|3051.9|3045.9|3052.3|3046.3|3050.3|3044.3|74
1656689100000|2022-07-01 15:25:00|3052|3046|3045|3039|3052|3046|3043|3037|167
1656689400000|2022-07-01 15:30:00|3044.8|3038.8|3049.3|3043.3|3050.8|3044.8|3033.8|3027.8|158
1656689700000|2022-07-01 15:35:00|3049.5|3043.5|3043.8|3037.8|3051.8|3045.8|3043.8|3037.8|42
1656690000000|2022-07-01 15:40:00|3044|3038|3042.3|3036.3|3050.3|3044.3|3042.3|3036.3|94
1656690300000|2022-07-01 15:45:00|3042.5|3036.5|3047.3|3041.3|3047.8|3041.8|3040.5|3034.5|118
1656690600000|2022-07-01 15:50:00|3047|3041|3046|3040|3047|3041|3042.3|3036.3|79
1656690900000|2022-07-01 15:55:00|3045.9|3039.9|3044.4|3038.4|3046.3|3040.3|3043.4|3037.4|67
1656691200000|2022-07-01 16:00:00|3044.6|3038.6|3045.3|3039.3|3046|3040|3043.5|3037.5|79
1656691500000|2022-07-01 16:05:00|3045.5|3039.5|3047|3041|3048|3042|3044|3038|63
1656691800000|2022-07-01 16:10:00|3047.5|3041.5|3051.3|3045.3|3051.3|3045.3|3047.4|3041.4|28
1656692100000|2022-07-01 16:15:00|3051|3045|3051.5|3045.5|3051.6|3045.6|3050.5|3044.5|21
1656692400000|2022-07-01 16:20:00|3051.6|3045.6|3059.3|3053.3|3059.8|3053.8|3051|3045|53
1656692700000|2022-07-01 16:25:00|3059|3053|3054.6|3048.6|3059.1|3053.1|3054.6|3048.6|21
1656693000000|2022-07-01 16:30:00|3054.4|3048.4|3055.5|3049.5|3057.5|3051.5|3054.4|3048.4|25
1656693300000|2022-07-01 16:35:00|3055.4|3049.4|3062.3|3056.3|3064.3|3058.3|3055.1|3049.1|58
1656693600000|2022-07-01 16:40:00|3063.1|3057.1|3062.1|3056.1|3065.4|3059.4|3061.5|3055.5|67
1656693900000|2022-07-01 16:45:00|3061.3|3055.3|3050.4|3044.4|3061.4|3055.4|3050.4|3044.4|41
1656694200000|2022-07-01 16:50:00|3048.8|3042.8|3056.8|3050.8|3056.8|3050.8|3046.4|3040.4|71
1656694500000|2022-07-01 16:55:00|3057.3|3051.3|3052.4|3046.4|3057.3|3051.3|3051.4|3045.4|32
1656892800000|2022-07-04 00:00:00|3055.8|3037|3076.6|3070.6|3076.6|3070.6|3055.8|3037|26
1656893100000|2022-07-04 00:05:00|3076.4|3070.4|3077.9|3071.9|3079.1|3073.1|3075.9|3069.9|10
1656893400000|2022-07-04 00:10:00|3078.1|3072.1|3085.9|3079.9|3085.9|3079.9|3077.6|3071.6|54
1656893700000|2022-07-04 00:15:00|3085.4|3079.4|3091.6|3085.6|3091.9|3085.9|3085.4|3079.4|43
1656894000000|2022-07-04 00:20:00|3091.4|3085.4|3087.6|3081.6|3091.4|3085.4|3087.4|3081.4|14
1656894300000|2022-07-04 00:25:00|3087.4|3081.4|3086.6|3080.6|3088.1|3082.1|3084.6|3078.6|19
1656894600000|2022-07-04 00:30:00|3087.1|3081.1|3086.9|3080.9|3088.6|3082.6|3085.6|3079.6|18
1656894900000|2022-07-04 00:35:00|3087.4|3081.4|3084.1|3078.1|3088.9|3082.9|3084.1|3078.1|28
1656895200000|2022-07-04 00:40:00|3084.4|3078.4|3078.4|3072.4|3084.4|3078.4|3078.4|3072.4|15
1656895500000|2022-07-04 00:45:00|3078.1|3072.1|3075.1|3069.1|3079.9|3073.9|3074.4|3068.4|15
1656895800000|2022-07-04 00:50:00|3073.9|3067.9|3076.1|3070.1|3078.4|3072.4|3069.4|3063.4|94
1656896100000|2022-07-04 00:55:00|3075.6|3069.6|3079.1|3073.1|3079.6|3073.6|3075.6|3069.6|15
1656896400000|2022-07-04 01:00:00|3079.4|3073.4|3066.1|3060.1|3080.4|3074.4|3065.4|3059.4|248
1656896700000|2022-07-04 01:05:00|3065.9|3059.9|3064.1|3058.1|3069.9|3063.9|3060.1|3054.1|148
1656897000000|2022-07-04 01:10:00|3063.9|3057.9|3077.9|3071.9|3081.9|3075.9|3062.1|3056.1|160
1656897300000|2022-07-04 01:15:00|3077.6|3071.6|3072.9|3066.9|3083.1|3077.1|3071.4|3065.4|182
1656897600000|2022-07-04 01:20:00|3071.6|3065.6|3070.1|3064.1|3072.1|3066.1|3065.4|3059.4|163
1656897900000|2022-07-04 01:25:00|3069.6|3063.6|3069.1|3063.1|3070.6|3064.6|3066.9|3060.9|82
1656898200000|2022-07-04 01:30:00|3069.4|3063.4|3068.9|3062.9|3072.1|3066.1|3068.1|3062.1|75
1656898500000|2022-07-04 01:35:00|3068.6|3062.6|3073.1|3067.1|3074.1|3068.1|3067.4|3061.4|128
1656898800000|2022-07-04 01:40:00|3072.6|3066.6|3078.9|3072.9|3078.9|3072.9|3071.9|3065.9|118
1656899100000|2022-07-04 01:45:00|3079.1|3073.1|3088.6|3082.6|3089.1|3083.1|3075.4|3069.4|115
1656899400000|2022-07-04 01:50:00|3087.6|3081.6|3089.9|3083.9|3091.4|3085.4|3084.4|3078.4|269
1656899700000|2022-07-04 01:55:00|3090.1|3084.1|3096.4|3090.4|3097.6|3091.6|3090.1|3084.1|134
1656900000000|2022-07-04 02:00:00|3096.1|3090.1|3092.9|3086.9|3099.1|3093.1|3091.9|3085.9|160
1656900300000|2022-07-04 02:05:00|3092.6|3086.6|3098.9|3092.9|3099.1|3093.1|3092.6|3086.6|120
1656900600000|2022-07-04 02:10:00|3099.1|3093.1|3098.4|3092.4|3099.6|3093.6|3094.9|3088.9|100
1656900900000|2022-07-04 02:15:00|3098.1|3092.1|3090.4|3084.4|3098.1|3092.1|3089.6|3083.6|72
1656901200000|2022-07-04 02:20:00|3090.6|3084.6|3085.6|3079.6|3090.9|3084.9|3085.1|3079.1|94
1656901500000|2022-07-04 02:25:00|3085.4|3079.4|3084.1|3078.1|3085.6|3079.6|3081.9|3075.9|32
1656901800000|2022-07-04 02:30:00|3084.4|3078.4|3084.4|3078.4|3086.6|3080.6|3081.4|3075.4|83
1656902100000|2022-07-04 02:35:00|3084.9|3078.9|3086.4|3080.4|3086.9|3080.9|3084.9|3078.9|117
1656902400000|2022-07-04 02:40:00|3086.6|3080.6|3082.1|3076.1|3086.6|3080.6|3080.6|3074.6|109
1656902700000|2022-07-04 02:45:00|3081.6|3075.6|3081.6|3075.6|3082.9|3076.9|3080.6|3074.6|54
1656903000000|2022-07-04 02:50:00|3081.9|3075.9|3078.4|3072.4|3082.9|3076.9|3077.9|3071.9|60
1656903300000|2022-07-04 02:55:00|3078.6|3072.6|3074.1|3068.1|3078.9|3072.9|3074.1|3068.1|40
1656903600000|2022-07-04 03:00:00|3074.6|3068.6|3073.1|3067.1|3076.1|3070.1|3072.4|3066.4|72
1656903900000|2022-07-04 03:05:00|3073.4|3067.4|3073.6|3067.6|3074.4|3068.4|3071.4|3065.4|35
1656904200000|2022-07-04 03:10:00|3073.1|3067.1|3073.4|3067.4|3074.9|3068.9|3071.6|3065.6|28
1656904500000|2022-07-04 03:15:00|3073.9|3067.9|3074.4|3068.4|3076.4|3070.4|3073.6|3067.6|36
1656904800000|2022-07-04 03:20:00|3074.1|3068.1|3073.9|3067.9|3074.9|3068.9|3073.4|3067.4|27
1656905100000|2022-07-04 03:25:00|3074.1|3068.1|3073.9|3067.9|3076.6|3070.6|3072.4|3066.4|53
1656905400000|2022-07-04 03:30:00|3073.6|3067.6|3073.6|3067.6|3074.6|3068.6|3072.6|3066.6|16
1656905700000|2022-07-04 03:35:00|3073.9|3067.9|3073.9|3067.9|3074.1|3068.1|3073.6|3067.6|18
1656906000000|2022-07-04 03:40:00|3074.1|3068.1|3070.1|3064.1|3075.1|3069.1|3070.1|3064.1|17
1656906300000|2022-07-04 03:45:00|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|5
1656906600000|2022-07-04 03:50:00|3069.6|3063.6|3069.4|3063.4|3070.6|3064.6|3069.1|3063.1|10
1656906900000|2022-07-04 03:55:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|4
1656907200000|2022-07-04 04:00:00|3069.9|3063.9|3070.1|3064.1|3070.9|3064.9|3069.9|3063.9|29
1656907500000|2022-07-04 04:05:00|3070.4|3064.4|3070.1|3064.1|3070.9|3064.9|3070.1|3064.1|12
1656907800000|2022-07-04 04:10:00|3070.4|3064.4|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|9
1656908100000|2022-07-04 04:15:00|3070.1|3064.1|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|7
1656908400000|2022-07-04 04:20:00|3070.4|3064.4|3070.1|3064.1|3070.4|3064.4|3069.9|3063.9|6
1656908700000|2022-07-04 04:25:00|3070.4|3064.4|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|25
1656909000000|2022-07-04 04:30:00|3070.1|3064.1|3069.1|3063.1|3070.4|3064.4|3068.9|3062.9|20
1656909300000|2022-07-04 04:35:00|3069.4|3063.4|3070.1|3064.1|3070.1|3064.1|3069.4|3063.4|6
1656909600000|2022-07-04 04:40:00|3070.4|3064.4|3072.9|3066.9|3073.1|3067.1|3070.1|3064.1|10
1656909900000|2022-07-04 04:45:00|3073.1|3067.1|3072.9|3066.9|3073.4|3067.4|3072.9|3066.9|8
1656910200000|2022-07-04 04:50:00|3073.1|3067.1|3073.4|3067.4|3074.4|3068.4|3073.1|3067.1|9
1656910500000|2022-07-04 04:55:00|3073.6|3067.6|3078.6|3072.6|3078.6|3072.6|3073.4|3067.4|17
1656910800000|2022-07-04 05:00:00|3079.1|3073.1|3076.9|3070.9|3080.4|3074.4|3076.9|3070.9|32
1656911100000|2022-07-04 05:05:00|3076.4|3070.4|3075.6|3069.6|3077.4|3071.4|3075.1|3069.1|26
1656911400000|2022-07-04 05:10:00|3075.9|3069.9|3076.6|3070.6|3078.1|3072.1|3075.9|3069.9|11
1656911700000|2022-07-04 05:15:00|3076.9|3070.9|3079.9|3073.9|3079.9|3073.9|3075.1|3069.1|16
1656912000000|2022-07-04 05:20:00|3080.1|3074.1|3080.9|3074.9|3081.6|3075.6|3080.1|3074.1|12
1656912300000|2022-07-04 05:25:00|3080.6|3074.6|3079.9|3073.9|3080.6|3074.6|3077.6|3071.6|16
1656912600000|2022-07-04 05:30:00|3080.1|3074.1|3078.4|3072.4|3080.9|3074.9|3076.6|3070.6|83
1656912900000|2022-07-04 05:35:00|3078.6|3072.6|3075.6|3069.6|3080.6|3074.6|3075.1|3069.1|60
1656913200000|2022-07-04 05:40:00|3075.9|3069.9|3078.4|3072.4|3078.9|3072.9|3074.1|3068.1|86
1656913500000|2022-07-04 05:45:00|3078.6|3072.6|3070.6|3064.6|3081.1|3075.1|3070.6|3064.6|76
1656913800000|2022-07-04 05:50:00|3070.4|3064.4|3073.4|3067.4|3073.4|3067.4|3068.6|3062.6|43
1656914100000|2022-07-04 05:55:00|3073.6|3067.6|3072.9|3066.9|3073.9|3067.9|3069.4|3063.4|63
1656914400000|2022-07-04 06:00:00|3073.1|3067.1|3070.6|3064.6|3073.1|3067.1|3069.6|3063.6|37
1656914700000|2022-07-04 06:05:00|3070.9|3064.9|3068.9|3062.9|3071.6|3065.6|3067.9|3061.9|92
1656915000000|2022-07-04 06:10:00|3069.1|3063.1|3070.4|3064.4|3071.6|3065.6|3065.9|3059.9|162
1656915300000|2022-07-04 06:15:00|3069.6|3063.6|3070.1|3064.1|3071.4|3065.4|3067.4|3061.4|98
1656915600000|2022-07-04 06:20:00|3069.9|3063.9|3061.9|3055.9|3069.9|3063.9|3058.9|3052.9|73
1656915900000|2022-07-04 06:25:00|3062.1|3056.1|3057.1|3051.1|3066.1|3060.1|3053.9|3047.9|82
1656916200000|2022-07-04 06:30:00|3056.9|3050.9|3064.9|3058.9|3065.4|3059.4|3055.9|3049.9|153
1656916500000|2022-07-04 06:35:00|3066.1|3060.1|3073.9|3067.9|3077.1|3071.1|3064.6|3058.6|89
1656916800000|2022-07-04 06:40:00|3074.6|3068.6|3073.6|3067.6|3079.4|3073.4|3071.6|3065.6|146
1656917100000|2022-07-04 06:45:00|3073.1|3067.1|3066.6|3060.6|3076.4|3070.4|3065.1|3059.1|93
1656917400000|2022-07-04 06:50:00|3066.4|3060.4|3060.6|3054.6|3067.1|3061.1|3059.1|3053.1|99
1656917700000|2022-07-04 06:55:00|3060.9|3054.9|3058.6|3052.6|3061.6|3055.6|3057.5|3051.5|188
1656918000000|2022-07-04 07:00:00|3058.4|3052.4|3046.3|3040.3|3060.8|3054.8|3044.5|3038.5|178
1656918300000|2022-07-04 07:05:00|3046.1|3040.1|3049.8|3043.8|3057.9|3051.9|3046.1|3040.1|110
1656918600000|2022-07-04 07:10:00|3050|3044|3049.3|3043.3|3052.5|3046.5|3045.5|3039.5|70
1656918900000|2022-07-04 07:15:00|3049.5|3043.5|3057.6|3051.6|3058.3|3052.3|3049.5|3043.5|45
1656919200000|2022-07-04 07:20:00|3057.5|3051.5|3062.8|3056.8|3063|3057|3052|3046|78
1656919500000|2022-07-04 07:25:00|3063|3057|3070.1|3064.1|3070.9|3064.9|3063|3057|35
1656919800000|2022-07-04 07:30:00|3070.4|3064.4|3072|3066|3072.4|3066.4|3068.6|3062.6|49
1656920100000|2022-07-04 07:35:00|3071.8|3065.8|3068.9|3062.9|3073.6|3067.6|3068.6|3062.6|45
1656920400000|2022-07-04 07:40:00|3068.5|3062.5|3069.9|3063.9|3069.9|3063.9|3068.5|3062.5|18
1656920700000|2022-07-04 07:45:00|3070.4|3064.4|3077.5|3071.5|3077.9|3071.9|3070.4|3064.4|28
1656921000000|2022-07-04 07:50:00|3076.9|3070.9|3089.9|3083.9|3089.9|3083.9|3076.3|3070.3|49
1656921300000|2022-07-04 07:55:00|3091|3085|3093.9|3087.9|3095.1|3089.1|3090.4|3084.4|92
1656921600000|2022-07-04 08:00:00|3093.4|3087.4|3104.8|3098.8|3110.5|3104.5|3091.4|3085.4|99
1656921900000|2022-07-04 08:05:00|3105|3099|3109.5|3103.5|3121|3115|3101.8|3095.8|103
1656922200000|2022-07-04 08:10:00|3109|3103|3116.3|3110.3|3117.5|3111.5|3107.1|3101.1|104
1656922500000|2022-07-04 08:15:00|3115.8|3109.8|3106.5|3100.5|3115.8|3109.8|3103.1|3097.1|113
1656922800000|2022-07-04 08:20:00|3106.8|3100.8|3095.6|3089.6|3107.3|3101.3|3095.1|3089.1|106
1656923100000|2022-07-04 08:25:00|3096.1|3090.1|3095.3|3089.3|3098.9|3092.9|3089.8|3083.8|68
1656923400000|2022-07-04 08:30:00|3095.5|3089.5|3090.5|3084.5|3098|3092|3090.5|3084.5|48
1656923700000|2022-07-04 08:35:00|3090.3|3084.3|3089.5|3083.5|3094.1|3088.1|3089.1|3083.1|46
1656924000000|2022-07-04 08:40:00|3089.4|3083.4|3098.5|3092.5|3099|3093|3088.6|3082.6|48
1656924300000|2022-07-04 08:45:00|3099|3093|3101.1|3095.1|3101.5|3095.5|3097.6|3091.6|45
1656924600000|2022-07-04 08:50:00|3101.4|3095.4|3106.5|3100.5|3107|3101|3101.4|3095.4|23
1656924900000|2022-07-04 08:55:00|3106.8|3100.8|3111|3105|3111|3105|3105.4|3099.4|48
1656925200000|2022-07-04 09:00:00|3110.5|3104.5|3107|3101|3111.3|3105.3|3106.8|3100.8|45
1656925500000|2022-07-04 09:05:00|3106.9|3100.9|3109.8|3103.8|3109.8|3103.8|3106.6|3100.6|15
1656925800000|2022-07-04 09:10:00|3110|3104|3111.5|3105.5|3111.9|3105.9|3110|3104|23
1656926100000|2022-07-04 09:15:00|3111.3|3105.3|3110|3104|3111.5|3105.5|3108.3|3102.3|31
1656926400000|2022-07-04 09:20:00|3109.8|3103.8|3108.5|3102.5|3112.5|3106.5|3108.5|3102.5|39
1656926700000|2022-07-04 09:25:00|3108.3|3102.3|3106.8|3100.8|3110.3|3104.3|3106.1|3100.1|51
1656927000000|2022-07-04 09:30:00|3106.5|3100.5|3111.6|3105.6|3111.8|3105.8|3103.8|3097.8|101
1656927300000|2022-07-04 09:35:00|3111.1|3105.1|3110.3|3104.3|3112.3|3106.3|3109.8|3103.8|76
1656927600000|2022-07-04 09:40:00|3110|3104|3105.8|3099.8|3110|3104|3103.5|3097.5|29
1656927900000|2022-07-04 09:45:00|3105.1|3099.1|3111.5|3105.5|3111.5|3105.5|3104|3098|42
1656928200000|2022-07-04 09:50:00|3111.8|3105.8|3111.5|3105.5|3112|3106|3111.3|3105.3|18
1656928500000|2022-07-04 09:55:00|3111.1|3105.1|3110.5|3104.5|3111.8|3105.8|3109.5|3103.5|54
1656928800000|2022-07-04 10:00:00|3110.3|3104.3|3110.5|3104.5|3110.8|3104.8|3106.8|3100.8|53
1656929100000|2022-07-04 10:05:00|3110.8|3104.8|3111.1|3105.1|3111.3|3105.3|3108.3|3102.3|52
1656929400000|2022-07-04 10:10:00|3111|3105|3109.8|3103.8|3111|3105|3106.1|3100.1|29
1656929700000|2022-07-04 10:15:00|3110|3104|3105.3|3099.3|3110.3|3104.3|3105|3099|33
1656930000000|2022-07-04 10:20:00|3105|3099|3106.5|3100.5|3108.1|3102.1|3105|3099|17
1656930300000|2022-07-04 10:25:00|3106.6|3100.6|3108.9|3102.9|3108.9|3102.9|3106.1|3100.1|16
1656930600000|2022-07-04 10:30:00|3109.1|3103.1|3112.1|3106.1|3112.1|3106.1|3109.1|3103.1|10
1656930900000|2022-07-04 10:35:00|3111.6|3105.6|3111.6|3105.6|3112.1|3106.1|3110.9|3104.9|15
1656931200000|2022-07-04 10:40:00|3111.1|3105.1|3111.4|3105.4|3112.4|3106.4|3110.4|3104.4|34
1656931500000|2022-07-04 10:45:00|3111.6|3105.6|3110.9|3104.9|3112.9|3106.9|3110.4|3104.4|42
1656931800000|2022-07-04 10:50:00|3110.6|3104.6|3111.6|3105.6|3111.6|3105.6|3110.6|3104.6|17
1656932100000|2022-07-04 10:55:00|3111.9|3105.9|3110.6|3104.6|3112.1|3106.1|3110.6|3104.6|30
1656932400000|2022-07-04 11:00:00|3110.9|3104.9|3111.6|3105.6|3112.1|3106.1|3110.6|3104.6|23
1656932700000|2022-07-04 11:05:00|3111.4|3105.4|3111.6|3105.6|3112.1|3106.1|3110.6|3104.6|26
1656933000000|2022-07-04 11:10:00|3111.9|3105.9|3109.6|3103.6|3112.1|3106.1|3109.6|3103.6|13
1656933300000|2022-07-04 11:15:00|3109.4|3103.4|3109.4|3103.4|3109.6|3103.6|3107.6|3101.6|38
1656933600000|2022-07-04 11:20:00|3108.9|3102.9|3109.6|3103.6|3109.6|3103.6|3107.1|3101.1|21
1656933900000|2022-07-04 11:25:00|3109.4|3103.4|3108.4|3102.4|3109.6|3103.6|3107.9|3101.9|28
1656934200000|2022-07-04 11:30:00|3107.9|3101.9|3110.4|3104.4|3112.1|3106.1|3105.9|3099.9|75
1656934500000|2022-07-04 11:35:00|3110.1|3104.1|3110.6|3104.6|3110.9|3104.9|3108.9|3102.9|22
1656934800000|2022-07-04 11:40:00|3110.9|3104.9|3114.4|3108.4|3117.4|3111.4|3110.9|3104.9|40
1656935100000|2022-07-04 11:45:00|3113.5|3107.5|3110.4|3104.4|3113.5|3107.5|3109.9|3103.9|37
1656935400000|2022-07-04 11:50:00|3110.1|3104.1|3114.3|3108.3|3116.1|3110.1|3109.4|3103.4|67
1656935700000|2022-07-04 11:55:00|3114.5|3108.5|3105.6|3099.6|3114.5|3108.5|3105.6|3099.6|77
1656936000000|2022-07-04 12:00:00|3105.9|3099.9|3099.4|3093.4|3107.1|3101.1|3096.6|3090.6|91
1656936300000|2022-07-04 12:05:00|3099.1|3093.1|3092.6|3086.6|3099.1|3093.1|3091.4|3085.4|45
1656936600000|2022-07-04 12:10:00|3092.9|3086.9|3100.6|3094.6|3102.6|3096.6|3091.4|3085.4|55
1656936900000|2022-07-04 12:15:00|3101.4|3095.4|3102.6|3096.6|3104.9|3098.9|3100.9|3094.9|58
1656937200000|2022-07-04 12:20:00|3102.1|3096.1|3100.9|3094.9|3102.1|3096.1|3097.6|3091.6|46
1656937500000|2022-07-04 12:25:00|3101.1|3095.1|3099.1|3093.1|3101.9|3095.9|3098.1|3092.1|64
1656937800000|2022-07-04 12:30:00|3098.6|3092.6|3099.4|3093.4|3100.6|3094.6|3098.1|3092.1|42
1656938100000|2022-07-04 12:35:00|3099.6|3093.6|3099.9|3093.9|3100.6|3094.6|3098.4|3092.4|42
1656938400000|2022-07-04 12:40:00|3100.1|3094.1|3100.1|3094.1|3103.4|3097.4|3099.1|3093.1|39
1656938700000|2022-07-04 12:45:00|3099.9|3093.9|3098.1|3092.1|3100.1|3094.1|3097.6|3091.6|55
1656939000000|2022-07-04 12:50:00|3097.9|3091.9|3100.9|3094.9|3102.4|3096.4|3095.6|3089.6|51
1656939300000|2022-07-04 12:55:00|3100.6|3094.6|3104.1|3098.1|3105.4|3099.4|3099.6|3093.6|70
1656939600000|2022-07-04 13:00:00|3103.9|3097.9|3102.9|3096.9|3110.6|3104.6|3099.9|3093.9|301
1656939900000|2022-07-04 13:05:00|3103.1|3097.1|3103.6|3097.6|3107.1|3101.1|3098.6|3092.6|94
1656940200000|2022-07-04 13:10:00|3103.1|3097.1|3098.9|3092.9|3104.9|3098.9|3097.6|3091.6|181
1656940500000|2022-07-04 13:15:00|3098.4|3092.4|3106.4|3100.4|3106.4|3100.4|3098.1|3092.1|119
1656940800000|2022-07-04 13:20:00|3106.6|3100.6|3108.1|3102.1|3111.9|3105.9|3105.6|3099.6|108
1656941100000|2022-07-04 13:25:00|3108.4|3102.4|3110.4|3104.4|3112.1|3106.1|3107.6|3101.6|142
1656941400000|2022-07-04 13:30:00|3110.6|3104.6|3111.1|3105.1|3112.1|3106.1|3108.6|3102.6|116
1656941700000|2022-07-04 13:35:00|3110.9|3104.9|3108.1|3102.1|3110.9|3104.9|3106.6|3100.6|98
1656942000000|2022-07-04 13:40:00|3108.4|3102.4|3108.4|3102.4|3110.6|3104.6|3104.6|3098.6|131
1656942300000|2022-07-04 13:45:00|3108.1|3102.1|3104.9|3098.9|3111.9|3105.9|3104.4|3098.4|142
1656942600000|2022-07-04 13:50:00|3104.6|3098.6|3100.4|3094.4|3105.6|3099.6|3100.4|3094.4|83
1656942900000|2022-07-04 13:55:00|3100.1|3094.1|3093.9|3087.9|3101.6|3095.6|3093.9|3087.9|98
1656943200000|2022-07-04 14:00:00|3093.6|3087.6|3095.6|3089.6|3099.4|3093.4|3091.1|3085.1|107
1656943500000|2022-07-04 14:05:00|3095.9|3089.9|3095.9|3089.9|3101.4|3095.4|3092.1|3086.1|99
1656943800000|2022-07-04 14:10:00|3096.1|3090.1|3108.1|3102.1|3108.6|3102.6|3096.1|3090.1|117
1656944100000|2022-07-04 14:15:00|3108.4|3102.4|3110.9|3104.9|3115.9|3109.9|3108.4|3102.4|97
1656944400000|2022-07-04 14:20:00|3110.6|3104.6|3117.1|3111.1|3117.4|3111.4|3109.9|3103.9|121
1656944700000|2022-07-04 14:25:00|3116.9|3110.9|3102.6|3096.6|3117.3|3111.3|3102.6|3096.6|104
1656945000000|2022-07-04 14:30:00|3102.9|3096.9|3104.4|3098.4|3105.1|3099.1|3099.4|3093.4|103
1656945300000|2022-07-04 14:35:00|3104.1|3098.1|3111.4|3105.4|3114.4|3108.4|3102.4|3096.4|104
1656945600000|2022-07-04 14:40:00|3111.6|3105.6|3116.1|3110.1|3117.1|3111.1|3110.9|3104.9|61
1656945900000|2022-07-04 14:45:00|3117.4|3111.4|3121.6|3115.6|3127.1|3121.1|3116.6|3110.6|95
1656946200000|2022-07-04 14:50:00|3120.9|3114.9|3121.1|3115.1|3126.9|3120.9|3119.1|3113.1|77
1656946500000|2022-07-04 14:55:00|3121.4|3115.4|3120.6|3114.6|3122.1|3116.1|3116.4|3110.4|59
1656946800000|2022-07-04 15:00:00|3120.9|3114.9|3127.6|3121.6|3132.1|3126.1|3120.6|3114.6|67
1656947100000|2022-07-04 15:05:00|3127.9|3121.9|3125.1|3119.1|3128.9|3122.9|3125.1|3119.1|59
1656947400000|2022-07-04 15:10:00|3125.4|3119.4|3117.6|3111.6|3128.9|3122.9|3114.6|3108.6|90
1656947700000|2022-07-04 15:15:00|3118.1|3112.1|3114.9|3108.9|3121.1|3115.1|3114.4|3108.4|87
1656948000000|2022-07-04 15:20:00|3115.1|3109.1|3110.6|3104.6|3115.9|3109.9|3109.1|3103.1|78
1656948300000|2022-07-04 15:25:00|3110.9|3104.9|3110.9|3104.9|3111.6|3105.6|3107.4|3101.4|87
1656948600000|2022-07-04 15:30:00|3110.6|3104.6|3111.4|3105.4|3112.6|3106.6|3109.9|3103.9|81
1656948900000|2022-07-04 15:35:00|3110.9|3104.9|3113.9|3107.9|3115.9|3109.9|3110.6|3104.6|53
1656949200000|2022-07-04 15:40:00|3114.1|3108.1|3109.1|3103.1|3114.6|3108.6|3107.4|3101.4|80
1656949500000|2022-07-04 15:45:00|3109.4|3103.4|3103.6|3097.6|3110.6|3104.6|3103.1|3097.1|96
1656949800000|2022-07-04 15:50:00|3104.1|3098.1|3101.6|3095.6|3104.9|3098.9|3099.5|3093.5|80
1656950100000|2022-07-04 15:55:00|3101.4|3095.4|3098.1|3092.1|3102.1|3096.1|3097.9|3091.9|89
1656950400000|2022-07-04 16:00:00|3098.4|3092.4|3100.1|3094.1|3100.9|3094.9|3097.6|3091.6|75
1656950700000|2022-07-04 16:05:00|3099.9|3093.9|3100.4|3094.4|3103.4|3097.4|3099.6|3093.6|56
1656951000000|2022-07-04 16:10:00|3100.1|3094.1|3100.4|3094.4|3100.4|3094.4|3099.4|3093.4|50
1656951300000|2022-07-04 16:15:00|3100.6|3094.6|3101.6|3095.6|3101.6|3095.6|3099.9|3093.9|25
1656951600000|2022-07-04 16:20:00|3102.1|3096.1|3101.6|3095.6|3102.1|3096.1|3100.4|3094.4|21
1656951900000|2022-07-04 16:25:00|3101.4|3095.4|3103.9|3097.9|3104.1|3098.1|3101.4|3095.4|29
1656952200000|2022-07-04 16:30:00|3103.6|3097.6|3102.4|3096.4|3103.6|3097.6|3102.1|3096.1|24
1656952500000|2022-07-04 16:35:00|3101.4|3095.4|3100.6|3094.6|3101.4|3095.4|3100.6|3094.6|16
1656952800000|2022-07-04 16:40:00|3100.4|3094.4|3107.1|3101.1|3107.1|3101.1|3100.4|3094.4|32
1656953100000|2022-07-04 16:45:00|3107.4|3101.4|3110.3|3104.3|3111.1|3105.1|3107.4|3101.4|31
1656953400000|2022-07-04 16:50:00|3111.1|3105.1|3109.1|3103.1|3111.9|3105.9|3108.6|3102.6|34
1656953700000|2022-07-04 16:55:00|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3104.8|3098.8|26
1656979200000|2022-07-05 00:00:00|3106.1|3100.1|3099.6|3093.6|3106.6|3100.6|3099.1|3093.1|29
1656979500000|2022-07-05 00:05:00|3100.9|3094.9|3104.8|3098.8|3105.1|3099.1|3100.8|3094.8|31
1656979800000|2022-07-05 00:10:00|3106|3100|3107|3101|3109|3103|3106|3100|24
1656980100000|2022-07-05 00:15:00|3107.3|3101.3|3108.3|3102.3|3108.8|3102.8|3107.3|3101.3|21
1656980400000|2022-07-05 00:20:00|3108.5|3102.5|3107.5|3101.5|3109.8|3103.8|3106.8|3100.8|41
1656980700000|2022-07-05 00:25:00|3107.3|3101.3|3108.3|3102.3|3109.5|3103.5|3107|3101|24
1656981000000|2022-07-05 00:30:00|3108.8|3102.8|3114.3|3108.3|3114.5|3108.5|3108.8|3102.8|38
1656981300000|2022-07-05 00:35:00|3114.5|3108.5|3114.8|3108.8|3115.3|3109.3|3113.1|3107.1|9
1656981600000|2022-07-05 00:40:00|3115|3109|3123.5|3117.5|3124.1|3118.1|3115|3109|16
1656981900000|2022-07-05 00:45:00|3123.3|3117.3|3125.5|3119.5|3129.6|3123.6|3123.3|3117.3|41
1656982200000|2022-07-05 00:50:00|3125|3119|3125.9|3119.9|3126|3120|3124|3118|16
1656982500000|2022-07-05 00:55:00|3126|3120|3127.8|3121.8|3128|3122|3123.4|3117.4|21
1656982800000|2022-07-05 01:00:00|3128|3122|3131.5|3125.5|3136.5|3130.5|3123.6|3117.6|144
1656983100000|2022-07-05 01:05:00|3131.8|3125.8|3148.4|3142.4|3149.4|3143.4|3131.8|3125.8|234
1656983400000|2022-07-05 01:10:00|3148.9|3142.9|3145.3|3139.3|3148.9|3142.9|3142.4|3136.4|90
1656983700000|2022-07-05 01:15:00|3145|3139|3144.8|3138.8|3149.5|3143.5|3144.8|3138.8|100
1656984000000|2022-07-05 01:20:00|3144.3|3138.3|3142.5|3136.5|3144.3|3138.3|3140|3134|66
1656984300000|2022-07-05 01:25:00|3143.5|3137.5|3144.8|3138.8|3145.5|3139.5|3143.5|3137.5|43
1656984600000|2022-07-05 01:30:00|3145|3139|3151.5|3145.5|3152.3|3146.3|3143.8|3137.8|131
1656984900000|2022-07-05 01:35:00|3151.8|3145.8|3158|3152|3158.8|3152.8|3151|3145|90
1656985200000|2022-07-05 01:40:00|3158.3|3152.3|3154.4|3148.4|3158.5|3152.5|3151.4|3145.4|131
1656985500000|2022-07-05 01:45:00|3154.8|3148.8|3153.8|3147.8|3157.5|3151.5|3152.8|3146.8|140
1656985800000|2022-07-05 01:50:00|3154.8|3148.8|3156.3|3150.3|3158.5|3152.5|3154.8|3148.8|84
1656986100000|2022-07-05 01:55:00|3156.5|3150.5|3153.3|3147.3|3158|3152|3153.3|3147.3|82
1656986400000|2022-07-05 02:00:00|3153.5|3147.5|3152.3|3146.3|3155.8|3149.8|3151.5|3145.5|232
1656986700000|2022-07-05 02:05:00|3151.5|3145.5|3142|3136|3152.8|3146.8|3140.3|3134.3|100
1656987000000|2022-07-05 02:10:00|3141.8|3135.8|3143|3137|3144.3|3138.3|3133.5|3127.5|138
1656987300000|2022-07-05 02:15:00|3143.3|3137.3|3143|3137|3146|3140|3142.4|3136.4|20
1656987600000|2022-07-05 02:20:00|3141.8|3135.8|3142.3|3136.3|3143.8|3137.8|3140.8|3134.8|193
1656987900000|2022-07-05 02:25:00|3142.8|3136.8|3140.8|3134.8|3143.3|3137.3|3139.6|3133.6|143
1656988200000|2022-07-05 02:30:00|3140.3|3134.3|3129.8|3123.8|3140.3|3134.3|3127.8|3121.8|335
1656988500000|2022-07-05 02:35:00|3129.5|3123.5|3133.5|3127.5|3137.8|3131.8|3129.3|3123.3|199
1656988800000|2022-07-05 02:40:00|3133.3|3127.3|3124.8|3118.8|3133.3|3127.3|3124.8|3118.8|78
1656989100000|2022-07-05 02:45:00|3124.5|3118.5|3123.3|3117.3|3129.5|3123.5|3123|3117|108
1656989400000|2022-07-05 02:50:00|3123|3117|3125|3119|3129.5|3123.5|3123|3117|105
1656989700000|2022-07-05 02:55:00|3124.8|3118.8|3124.5|3118.5|3125|3119|3120.3|3114.3|120
1656990000000|2022-07-05 03:00:00|3124.3|3118.3|3121.3|3115.3|3127|3121|3120.8|3114.8|214
1656990300000|2022-07-05 03:05:00|3121|3115|3124|3118|3124.8|3118.8|3120.5|3114.5|51
1656990600000|2022-07-05 03:10:00|3123.8|3117.8|3126.5|3120.5|3127.5|3121.5|3121.8|3115.8|96
1656990900000|2022-07-05 03:15:00|3127.3|3121.3|3127.5|3121.5|3131.3|3125.3|3127|3121|49
1656991200000|2022-07-05 03:20:00|3127.8|3121.8|3126|3120|3128|3122|3125.8|3119.8|30
1656991500000|2022-07-05 03:25:00|3125.8|3119.8|3124|3118|3126.3|3120.3|3123.3|3117.3|32
1656991800000|2022-07-05 03:30:00|3122.5|3116.5|3124.3|3118.3|3125.5|3119.5|3122.5|3116.5|32
1656992100000|2022-07-05 03:35:00|3123.8|3117.8|3125.5|3119.5|3126.3|3120.3|3122.8|3116.8|28
1656992400000|2022-07-05 03:40:00|3125.8|3119.8|3126|3120|3126|3120|3125.5|3119.5|8
1656992700000|2022-07-05 03:45:00|3125.3|3119.3|3123.3|3117.3|3125.8|3119.8|3123.3|3117.3|32
1656993000000|2022-07-05 03:50:00|3122.5|3116.5|3120.8|3114.8|3123|3117|3120.8|3114.8|15
1656993300000|2022-07-05 03:55:00|3121|3115|3120.8|3114.8|3121.5|3115.5|3120.3|3114.3|19
1656993600000|2022-07-05 04:00:00|3121|3115|3122.8|3116.8|3123.5|3117.5|3120.3|3114.3|42
1656993900000|2022-07-05 04:05:00|3122.5|3116.5|3121|3115|3122.8|3116.8|3120.5|3114.5|25
1656994200000|2022-07-05 04:10:00|3121.3|3115.3|3121.5|3115.5|3124.3|3118.3|3121|3115|31
1656994500000|2022-07-05 04:15:00|3121.8|3115.8|3121|3115|3122|3116|3120.8|3114.8|15
1656994800000|2022-07-05 04:20:00|3121.3|3115.3|3121.3|3115.3|3122.3|3116.3|3120.5|3114.5|21
1656995100000|2022-07-05 04:25:00|3121.5|3115.5|3118.3|3112.3|3121.5|3115.5|3118.3|3112.3|13
1656995400000|2022-07-05 04:30:00|3119.3|3113.3|3113.3|3107.3|3119.5|3113.5|3111.5|3105.5|110
1656995700000|2022-07-05 04:35:00|3113.5|3107.5|3108.3|3102.3|3113.5|3107.5|3108.3|3102.3|44
1656996000000|2022-07-05 04:40:00|3107.8|3101.8|3109.3|3103.3|3110.9|3104.9|3106.5|3100.5|27
1656996300000|2022-07-05 04:45:00|3109.5|3103.5|3105.5|3099.5|3109.5|3103.5|3105.3|3099.3|29
1656996600000|2022-07-05 04:50:00|3105.8|3099.8|3101|3095|3106|3100|3100.3|3094.3|22
1656996900000|2022-07-05 04:55:00|3100.8|3094.8|3104.5|3098.5|3105.5|3099.5|3100.8|3094.8|40
1656997200000|2022-07-05 05:00:00|3104.8|3098.8|3104.8|3098.8|3105.8|3099.8|3104.3|3098.3|16
1656997500000|2022-07-05 05:05:00|3105.8|3099.8|3108.5|3102.5|3108.5|3102.5|3103.5|3097.5|17
1656997800000|2022-07-05 05:10:00|3108.8|3102.8|3109.3|3103.3|3110.5|3104.5|3108.8|3102.8|6
1656998100000|2022-07-05 05:15:00|3109.5|3103.5|3109.3|3103.3|3110|3104|3108.3|3102.3|9
1656998400000|2022-07-05 05:20:00|3109.5|3103.5|3110.5|3104.5|3110.5|3104.5|3108.8|3102.8|10
1656998700000|2022-07-05 05:25:00|3110.8|3104.8|3113.3|3107.3|3114.3|3108.3|3109.8|3103.8|45
1656999000000|2022-07-05 05:30:00|3113.5|3107.5|3112.5|3106.5|3114.5|3108.5|3109|3103|89
1656999300000|2022-07-05 05:35:00|3112.3|3106.3|3109.3|3103.3|3114|3108|3107.8|3101.8|75
1656999600000|2022-07-05 05:40:00|3109|3103|3109.3|3103.3|3109.8|3103.8|3105.3|3099.3|71
1656999900000|2022-07-05 05:45:00|3109|3103|3109|3103|3112.8|3106.8|3105|3099|155
1657000200000|2022-07-05 05:50:00|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3106|3100|81
1657000500000|2022-07-05 05:55:00|3109.8|3103.8|3109|3103|3111|3105|3109|3103|31
1657000800000|2022-07-05 06:00:00|3108.8|3102.8|3107|3101|3109.8|3103.8|3104.3|3098.3|77
1657001100000|2022-07-05 06:05:00|3106.8|3100.8|3107.8|3101.8|3110|3104|3105.8|3099.8|46
1657001400000|2022-07-05 06:10:00|3106.8|3100.8|3103.3|3097.3|3106.8|3100.8|3102|3096|77
1657001700000|2022-07-05 06:15:00|3103.8|3097.8|3113|3107|3113.3|3107.3|3102.3|3096.3|89
1657002000000|2022-07-05 06:20:00|3113.3|3107.3|3112|3106|3113.8|3107.8|3110.5|3104.5|44
1657002300000|2022-07-05 06:25:00|3112.3|3106.3|3108.8|3102.8|3113.5|3107.5|3108.3|3102.3|71
1657002600000|2022-07-05 06:30:00|3108.5|3102.5|3096.5|3090.5|3108.5|3102.5|3096.3|3090.3|82
1657002900000|2022-07-05 06:35:00|3096.8|3090.8|3092.5|3086.5|3100.5|3094.5|3092|3086|89
1657003200000|2022-07-05 06:40:00|3092.3|3086.3|3096.8|3090.8|3097.3|3091.3|3091.8|3085.8|130
1657003500000|2022-07-05 06:45:00|3097|3091|3105|3099|3107.8|3101.8|3097|3091|99
1657003800000|2022-07-05 06:50:00|3105.3|3099.3|3095.8|3089.8|3107|3101|3091.3|3085.3|143
1657004100000|2022-07-05 06:55:00|3095.5|3089.5|3092.4|3086.4|3099.8|3093.8|3091.9|3085.9|162
1657004400000|2022-07-05 07:00:00|3092.1|3086.1|3083.9|3077.9|3099.1|3093.1|3083.4|3077.4|68
1657004700000|2022-07-05 07:05:00|3083.6|3077.6|3075.1|3069.1|3083.6|3077.6|3074.1|3068.1|116
1657005000000|2022-07-05 07:10:00|3075.4|3069.4|3076.9|3070.9|3078.5|3072.5|3069.4|3063.4|174
1657005300000|2022-07-05 07:15:00|3076.4|3070.4|3078.1|3072.1|3078.1|3072.1|3071.4|3065.4|154
1657005600000|2022-07-05 07:20:00|3078.4|3072.4|3075.1|3069.1|3078.9|3072.9|3072.9|3066.9|74
1657005900000|2022-07-05 07:25:00|3075.4|3069.4|3075.1|3069.1|3077.9|3071.9|3074.4|3068.4|68
1657006200000|2022-07-05 07:30:00|3074.9|3068.9|3085.9|3079.9|3086.1|3080.1|3074.9|3068.9|63
1657006500000|2022-07-05 07:35:00|3085.6|3079.6|3078.9|3072.9|3085.9|3079.9|3076.9|3070.9|61
1657006800000|2022-07-05 07:40:00|3078.6|3072.6|3076.9|3070.9|3078.9|3072.9|3075.9|3069.9|35
1657007100000|2022-07-05 07:45:00|3077.1|3071.1|3078.4|3072.4|3083.6|3077.6|3077.1|3071.1|90
1657007400000|2022-07-05 07:50:00|3078.1|3072.1|3077.6|3071.6|3078.4|3072.4|3076.4|3070.4|17
1657007700000|2022-07-05 07:55:00|3077.9|3071.9|3076.4|3070.4|3082.1|3076.1|3075.9|3069.9|57
1657008000000|2022-07-05 08:00:00|3076.1|3070.1|3076.9|3070.9|3077.4|3071.4|3074.1|3068.1|69
1657008300000|2022-07-05 08:05:00|3077.1|3071.1|3074.6|3068.6|3077.6|3071.6|3073.6|3067.6|81
1657008600000|2022-07-05 08:10:00|3074.9|3068.9|3076.1|3070.1|3080.6|3074.6|3074.1|3068.1|82
1657008900000|2022-07-05 08:15:00|3076.4|3070.4|3075.4|3069.4|3076.4|3070.4|3074.9|3068.9|45
1657009200000|2022-07-05 08:20:00|3075.1|3069.1|3075.6|3069.6|3077.6|3071.6|3073.9|3067.9|80
1657009500000|2022-07-05 08:25:00|3075.4|3069.4|3077.1|3071.1|3077.1|3071.1|3073.9|3067.9|56
1657009800000|2022-07-05 08:30:00|3076.9|3070.9|3075.6|3069.6|3077.4|3071.4|3074.6|3068.6|63
1657010100000|2022-07-05 08:35:00|3075.4|3069.4|3074.6|3068.6|3075.6|3069.6|3073.9|3067.9|59
1657010400000|2022-07-05 08:40:00|3074.9|3068.9|3068.6|3062.6|3074.9|3068.9|3065.1|3059.1|71
1657010700000|2022-07-05 08:45:00|3067.8|3061.8|3065.6|3059.6|3069.9|3063.9|3064.1|3058.1|98
1657011000000|2022-07-05 08:50:00|3065.4|3059.4|3065.6|3059.6|3068.6|3062.6|3064.9|3058.9|39
1657011300000|2022-07-05 08:55:00|3065.4|3059.4|3065.4|3059.4|3066.4|3060.4|3064.9|3058.9|40
1657011600000|2022-07-05 09:00:00|3065.1|3059.1|3064.1|3058.1|3065.4|3059.4|3060.1|3054.1|60
1657011900000|2022-07-05 09:05:00|3063.9|3057.9|3059.4|3053.4|3066.4|3060.4|3059.4|3053.4|84
1657012200000|2022-07-05 09:10:00|3058.9|3052.9|3060.4|3054.4|3062.6|3056.6|3054.4|3048.4|76
1657012500000|2022-07-05 09:15:00|3059.9|3053.9|3055.4|3049.4|3060.9|3054.9|3055.4|3049.4|55
1657012800000|2022-07-05 09:20:00|3055.6|3049.6|3055.6|3049.6|3057.6|3051.6|3053.6|3047.6|77
1657013100000|2022-07-05 09:25:00|3056.1|3050.1|3054.4|3048.4|3056.6|3050.6|3053.9|3047.9|64
1657013400000|2022-07-05 09:30:00|3054.6|3048.6|3049.4|3043.4|3055.6|3049.6|3045.1|3039.1|123
1657013700000|2022-07-05 09:35:00|3049.1|3043.1|3047.9|3041.9|3051.1|3045.1|3045.9|3039.9|104
1657014000000|2022-07-05 09:40:00|3048.1|3042.1|3045.6|3039.6|3048.4|3042.4|3044.4|3038.4|24
1657014300000|2022-07-05 09:45:00|3044.4|3038.4|3039.1|3033.1|3044.4|3038.4|3038.4|3032.4|77
1657014600000|2022-07-05 09:50:00|3038.9|3032.9|3045.4|3039.4|3045.4|3039.4|3037.4|3031.4|45
1657014900000|2022-07-05 09:55:00|3044.9|3038.9|3042.6|3036.6|3045.4|3039.4|3042.4|3036.4|37
1657015200000|2022-07-05 10:00:00|3042.4|3036.4|3042.6|3036.6|3042.9|3036.9|3038.9|3032.9|60
1657015500000|2022-07-05 10:05:00|3042.9|3036.9|3038.4|3032.4|3043.1|3037.1|3038.1|3032.1|35
1657015800000|2022-07-05 10:10:00|3038.6|3032.6|3039.6|3033.6|3042.6|3036.6|3038.4|3032.4|46
1657016100000|2022-07-05 10:15:00|3039.4|3033.4|3036.1|3030.1|3039.4|3033.4|3033.9|3027.9|61
1657016400000|2022-07-05 10:20:00|3035.4|3029.4|3037.6|3031.6|3038.1|3032.1|3034.6|3028.6|21
1657016700000|2022-07-05 10:25:00|3037.9|3031.9|3036.1|3030.1|3042.6|3036.6|3034.1|3028.1|64
1657017000000|2022-07-05 10:30:00|3035.9|3029.9|3036.6|3030.6|3040.4|3034.4|3035.6|3029.6|51
1657017300000|2022-07-05 10:35:00|3036.9|3030.9|3039.4|3033.4|3041.4|3035.4|3036.9|3030.9|43
1657017600000|2022-07-05 10:40:00|3039.1|3033.1|3041.9|3035.9|3042.1|3036.1|3039.1|3033.1|40
1657017900000|2022-07-05 10:45:00|3041.6|3035.6|3040.4|3034.4|3041.9|3035.9|3040.1|3034.1|31
1657018200000|2022-07-05 10:50:00|3040.1|3034.1|3041.4|3035.4|3041.4|3035.4|3037.4|3031.4|39
1657018500000|2022-07-05 10:55:00|3041.1|3035.1|3039.1|3033.1|3041.1|3035.1|3038.1|3032.1|24
1657018800000|2022-07-05 11:00:00|3039.4|3033.4|3041.4|3035.4|3041.6|3035.6|3038.6|3032.6|46
1657019100000|2022-07-05 11:05:00|3040.6|3034.6|3034.6|3028.6|3040.6|3034.6|3034.1|3028.1|44
1657019400000|2022-07-05 11:10:00|3035.1|3029.1|3034.9|3028.9|3035.6|3029.6|3034.4|3028.4|21
1657019700000|2022-07-05 11:15:00|3035.1|3029.1|3034.4|3028.4|3037.4|3031.4|3034.1|3028.1|47
1657020000000|2022-07-05 11:20:00|3034.6|3028.6|3035.4|3029.4|3036.6|3030.6|3034.6|3028.6|39
1657020300000|2022-07-05 11:25:00|3035.1|3029.1|3034.1|3028.1|3035.1|3029.1|3033.6|3027.6|14
1657020600000|2022-07-05 11:30:00|3033.9|3027.9|3027.4|3021.4|3034.1|3028.1|3026.4|3020.4|106
1657020900000|2022-07-05 11:35:00|3026.9|3020.9|3020.6|3014.6|3029.4|3023.4|3018.4|3012.4|88
1657021200000|2022-07-05 11:40:00|3020.4|3014.4|3017.1|3011.1|3021.9|3015.9|3014.9|3008.9|125
1657021500000|2022-07-05 11:45:00|3016.9|3010.9|3014.9|3008.9|3019.9|3013.9|3014.9|3008.9|63
1657021800000|2022-07-05 11:50:00|3014.6|3008.6|3011.4|3005.4|3015.9|3009.9|3009.9|3003.9|85
1657022100000|2022-07-05 11:55:00|3010.9|3004.9|3009.4|3003.4|3011.9|3005.9|3006.9|3000.9|81
1657022400000|2022-07-05 12:00:00|3008.9|3002.9|2986.8|2980.8|3009.6|3003.6|2984.5|2978.5|110
1657022700000|2022-07-05 12:05:00|2986.3|2980.3|2985.6|2979.6|2987.4|2981.4|2976.1|2970.1|99
1657023000000|2022-07-05 12:10:00|2984.4|2978.4|2991.6|2985.6|2992.4|2986.4|2983.6|2977.6|142
1657023300000|2022-07-05 12:15:00|2991.4|2985.4|2983.1|2977.1|2996.6|2990.6|2983.1|2977.1|119
1657023600000|2022-07-05 12:20:00|2982.9|2976.9|2983.6|2977.6|2987.4|2981.4|2977.9|2971.9|136
1657023900000|2022-07-05 12:25:00|2983.9|2977.9|2985.1|2979.1|2990.1|2984.1|2983.4|2977.4|106
1657024200000|2022-07-05 12:30:00|2984.9|2978.9|2980.1|2974.1|2988.4|2982.4|2978.9|2972.9|99
1657024500000|2022-07-05 12:35:00|2980.4|2974.4|2980.4|2974.4|2981.1|2975.1|2969.9|2963.9|116
1657024800000|2022-07-05 12:40:00|2979.4|2973.4|2974.4|2968.4|2979.4|2973.4|2972.6|2966.6|110
1657025100000|2022-07-05 12:45:00|2974.1|2968.1|2967.4|2961.4|2974.1|2968.1|2965.6|2959.6|95
1657025400000|2022-07-05 12:50:00|2967.1|2961.1|2975.6|2969.6|2975.9|2969.9|2965.1|2959.1|118
1657025700000|2022-07-05 12:55:00|2976.9|2970.9|2974.4|2968.4|2982.1|2976.1|2973.4|2967.4|130
1657026000000|2022-07-05 13:00:00|2973.6|2967.6|2975.8|2969.8|2986.1|2980.1|2972.8|2966.8|461
1657026300000|2022-07-05 13:05:00|2976|2970|2981.5|2975.5|2989.5|2983.5|2973.4|2967.4|401
1657026600000|2022-07-05 13:10:00|2981.8|2975.8|2978.9|2972.9|2982.1|2976.1|2975.5|2969.5|255
1657026900000|2022-07-05 13:15:00|2979.1|2973.1|2993.9|2987.9|2995.1|2989.1|2976.1|2970.1|230
1657027200000|2022-07-05 13:20:00|2993.6|2987.6|2985.9|2979.9|2994.6|2988.6|2985.6|2979.6|241
1657027500000|2022-07-05 13:25:00|2986.4|2980.4|2990.9|2984.9|2995.6|2989.6|2986.4|2980.4|138
1657027800000|2022-07-05 13:30:00|2991.4|2985.4|2987|2981|2993.4|2987.4|2977.1|2971.1|211
1657028100000|2022-07-05 13:35:00|2986.8|2980.8|2981.4|2975.4|2988.8|2982.8|2976.4|2970.4|136
1657028400000|2022-07-05 13:40:00|2981.6|2975.6|2989.1|2983.1|2996.9|2990.9|2981.4|2975.4|203
1657028700000|2022-07-05 13:45:00|2988.9|2982.9|2990.1|2984.1|2993.1|2987.1|2983.9|2977.9|219
1657029000000|2022-07-05 13:50:00|2990.4|2984.4|2988.1|2982.1|2993.4|2987.4|2985.4|2979.4|249
1657029300000|2022-07-05 13:55:00|2987.6|2981.6|2985.1|2979.1|2992.4|2986.4|2982.9|2976.9|136
1657029600000|2022-07-05 14:00:00|2984.9|2978.9|2981.1|2975.1|2987.1|2981.1|2978.1|2972.1|204
1657029900000|2022-07-05 14:05:00|2981.4|2975.4|2971.6|2965.6|2986.6|2980.6|2971.6|2965.6|199
1657030200000|2022-07-05 14:10:00|2971.4|2965.4|2987.9|2981.9|2988.1|2982.1|2969.1|2963.1|206
1657030500000|2022-07-05 14:15:00|2988.1|2982.1|2985.1|2979.1|2991.9|2985.9|2984.1|2978.1|248
1657030800000|2022-07-05 14:20:00|2984.9|2978.9|2995.4|2989.4|2995.4|2989.4|2980.6|2974.6|178
1657031100000|2022-07-05 14:25:00|2995.9|2989.9|2994.4|2988.4|3000.1|2994.1|2993.9|2987.9|127
1657031400000|2022-07-05 14:30:00|2994.1|2988.1|3004.4|2998.4|3006.1|3000.1|2991.6|2985.6|164
1657031700000|2022-07-05 14:35:00|3004.6|2998.6|3019.4|3013.4|3024.6|3018.6|3004.1|2998.1|238
1657032000000|2022-07-05 14:40:00|3019.6|3013.6|3018.9|3012.9|3022.9|3016.9|3010.6|3004.6|157
1657032300000|2022-07-05 14:45:00|3018.6|3012.6|3001.1|2995.1|3019.6|3013.6|2993.8|2987.8|203
1657032600000|2022-07-05 14:50:00|3000.3|2994.3|3002.1|2996.1|3006.4|3000.4|2997.5|2991.5|196
1657032900000|2022-07-05 14:55:00|3001.9|2995.9|2991.4|2985.4|3002.1|2996.1|2990.1|2984.1|193
1657033200000|2022-07-05 15:00:00|2991.1|2985.1|2992.1|2986.1|2993.9|2987.9|2984.1|2978.1|182
1657033500000|2022-07-05 15:05:00|2992.4|2986.4|2990.6|2984.6|2993.1|2987.1|2988.9|2982.9|99
1657033800000|2022-07-05 15:10:00|2990.4|2984.4|2991.9|2985.9|2994.1|2988.1|2989.4|2983.4|84
1657034100000|2022-07-05 15:15:00|2992.1|2986.1|2995.9|2989.9|2995.9|2989.9|2991.9|2985.9|107
1657034400000|2022-07-05 15:20:00|2996.1|2990.1|3001.1|2995.1|3001.1|2995.1|2995.9|2989.9|75
1657034700000|2022-07-05 15:25:00|3002.1|2996.1|3000.1|2994.1|3003.9|2997.9|2999.4|2993.4|67
1657035000000|2022-07-05 15:30:00|2999.9|2993.9|3001.1|2995.1|3001.9|2995.9|2996.4|2990.4|125
1657035300000|2022-07-05 15:35:00|3001.4|2995.4|2992.4|2986.4|3001.4|2995.4|2992.4|2986.4|78
1657035600000|2022-07-05 15:40:00|2992.6|2986.6|2998.9|2992.9|2999.4|2993.4|2992.1|2986.1|158
1657035900000|2022-07-05 15:45:00|2999.1|2993.1|2995.9|2989.9|2999.1|2993.1|2993.9|2987.9|107
1657036200000|2022-07-05 15:50:00|2995.6|2989.6|2998.6|2992.6|2998.9|2992.9|2991.6|2985.6|75
1657036500000|2022-07-05 15:55:00|2998.4|2992.4|2997.6|2991.6|2999.9|2993.9|2997.1|2991.1|75
1657036800000|2022-07-05 16:00:00|2997.9|2991.9|2997.1|2991.1|3000.4|2994.4|2996.9|2990.9|69
1657037100000|2022-07-05 16:05:00|2996.9|2990.9|2995.4|2989.4|2998.1|2992.1|2995.1|2989.1|70
1657037400000|2022-07-05 16:10:00|2995.1|2989.1|2995.1|2989.1|2997.1|2991.1|2994.6|2988.6|46
1657037700000|2022-07-05 16:15:00|2995.4|2989.4|2996.9|2990.9|2997.1|2991.1|2994.9|2988.9|25
1657038000000|2022-07-05 16:20:00|2997.1|2991.1|3000.9|2994.9|3001.1|2995.1|2997.1|2991.1|32
1657038300000|2022-07-05 16:25:00|3001.1|2995.1|3000.9|2994.9|3002.9|2996.9|3000.4|2994.4|30
1657038600000|2022-07-05 16:30:00|3001.1|2995.1|3001.9|2995.9|3003.6|2997.6|3000.9|2994.9|58
1657038900000|2022-07-05 16:35:00|3000.9|2994.9|2996.9|2990.9|3000.9|2994.9|2996.4|2990.4|52
1657039200000|2022-07-05 16:40:00|2996.6|2990.6|2994.4|2988.4|2997.6|2991.6|2992.6|2986.6|88
1657039500000|2022-07-05 16:45:00|2994.1|2988.1|2990.9|2984.9|2995.6|2989.6|2989.4|2983.4|79
1657039800000|2022-07-05 16:50:00|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2985.6|2979.6|96
1657040100000|2022-07-05 16:55:00|2991.4|2985.4|2990.1|2984.1|2992.3|2986.3|2989.3|2983.3|102
1657065600000|2022-07-06 00:00:00|3008.5|3002.5|3016|3010|3017.5|3011.5|3008.5|3002.5|25
1657065900000|2022-07-06 00:05:00|3015.8|3009.8|3011.5|3005.5|3016|3010|3010.8|3004.8|22
1657066200000|2022-07-06 00:10:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3009.5|3003.5|11
1657066500000|2022-07-06 00:15:00|3010|3004|3012|3006|3012|3006|3009.5|3003.5|14
1657066800000|2022-07-06 00:20:00|3011.5|3005.5|3001|2995|3012|3006|3000.8|2994.8|42
1657067100000|2022-07-06 00:25:00|3000.8|2994.8|2998.3|2992.3|3000.8|2994.8|2998.3|2992.3|7
1657067400000|2022-07-06 00:30:00|2997.8|2991.8|2998.3|2992.3|2999.5|2993.5|2994.8|2988.8|67
1657067700000|2022-07-06 00:35:00|2998|2992|2990.6|2984.6|2998|2992|2984.1|2978.1|123
1657068000000|2022-07-06 00:40:00|2990.4|2984.4|2994.3|2988.3|2994.5|2988.5|2988.9|2982.9|27
1657068300000|2022-07-06 00:45:00|2994|2988|2996|2990|2996.3|2990.3|2993.8|2987.8|64
1657068600000|2022-07-06 00:50:00|2995.8|2989.8|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|55
1657068900000|2022-07-06 00:55:00|2995|2989|2995.3|2989.3|2996.3|2990.3|2992.8|2986.8|33
1657069200000|2022-07-06 01:00:00|2995|2989|3006|3000|3009.3|3003.3|2995|2989|162
1657069500000|2022-07-06 01:05:00|3006.8|3000.8|3016.9|3010.9|3017.1|3011.1|3006.8|3000.8|189
1657069800000|2022-07-06 01:10:00|3016.5|3010.5|3021.3|3015.3|3022.3|3016.3|3011.8|3005.8|162
1657070100000|2022-07-06 01:15:00|3020.3|3014.3|3021.5|3015.5|3022.1|3016.1|3016.5|3010.5|217
1657070400000|2022-07-06 01:20:00|3021|3015|3016.8|3010.8|3022.5|3016.5|3016|3010|199
1657070700000|2022-07-06 01:25:00|3017|3011|3018.5|3012.5|3021|3015|3014.3|3008.3|105
1657071000000|2022-07-06 01:30:00|3017.8|3011.8|3023.5|3017.5|3023.5|3017.5|3016.8|3010.8|236
1657071300000|2022-07-06 01:35:00|3022.8|3016.8|3019.3|3013.3|3026.3|3020.3|3018.1|3012.1|139
1657071600000|2022-07-06 01:40:00|3018.8|3012.8|3015.3|3009.3|3018.8|3012.8|3014.3|3008.3|65
1657071900000|2022-07-06 01:45:00|3015.5|3009.5|3012.5|3006.5|3017|3011|3011.3|3005.3|122
1657072200000|2022-07-06 01:50:00|3012|3006|3005|2999|3013|3007|3003.4|2997.4|117
1657072500000|2022-07-06 01:55:00|3004.3|2998.3|3000.5|2994.5|3007.3|3001.3|2997.8|2991.8|337
1657072800000|2022-07-06 02:00:00|2999.8|2993.8|2995.5|2989.5|3009.8|3003.8|2994.3|2988.3|395
1657073100000|2022-07-06 02:05:00|2995.3|2989.3|2994|2988|3002.5|2996.5|2992.3|2986.3|299
1657073400000|2022-07-06 02:10:00|2994.3|2988.3|2993.3|2987.3|2996.3|2990.3|2991|2985|79
1657073700000|2022-07-06 02:15:00|2993|2987|2988.8|2982.8|2993|2987|2987.3|2981.3|24
1657074000000|2022-07-06 02:20:00|2989|2983|2987.3|2981.3|2990.8|2984.8|2986.5|2980.5|101
1657074300000|2022-07-06 02:25:00|2987|2981|2986.5|2980.5|2987.8|2981.8|2983.8|2977.8|55
1657074600000|2022-07-06 02:30:00|2986.3|2980.3|2994.3|2988.3|2996.5|2990.5|2984.5|2978.5|133
1657074900000|2022-07-06 02:35:00|2995|2989|2989|2983|2997.5|2991.5|2989|2983|36
1657075200000|2022-07-06 02:40:00|2988.8|2982.8|2991|2985|2992.8|2986.8|2986.5|2980.5|65
1657075500000|2022-07-06 02:45:00|2991.3|2985.3|2987|2981|2993.3|2987.3|2986.3|2980.3|90
1657075800000|2022-07-06 02:50:00|2986.8|2980.8|2984|2978|2989.5|2983.5|2982.3|2976.3|175
1657076100000|2022-07-06 02:55:00|2983|2977|2982.8|2976.8|2984.8|2978.8|2981.3|2975.3|72
1657076400000|2022-07-06 03:00:00|2983|2977|2981.3|2975.3|2985.3|2979.3|2980.5|2974.5|195
1657076700000|2022-07-06 03:05:00|2981|2975|2979.3|2973.3|2982.3|2976.3|2975|2969|214
1657077000000|2022-07-06 03:10:00|2978.5|2972.5|2975.3|2969.3|2980.5|2974.5|2971.5|2965.5|209
1657077300000|2022-07-06 03:15:00|2975.5|2969.5|2977.5|2971.5|2983.8|2977.8|2973.8|2967.8|271
1657077600000|2022-07-06 03:20:00|2977|2971|2979.3|2973.3|2979.3|2973.3|2971.5|2965.5|378
1657077900000|2022-07-06 03:25:00|2978|2972|2982.5|2976.5|2985.5|2979.5|2977.8|2971.8|338
1657078200000|2022-07-06 03:30:00|2982.3|2976.3|2974.3|2968.3|2982.5|2976.5|2974|2968|48
1657078500000|2022-07-06 03:35:00|2974|2968|2972.3|2966.3|2974|2968|2970|2964|39
1657078800000|2022-07-06 03:40:00|2972|2966|2973.3|2967.3|2974.3|2968.3|2972|2966|36
1657079100000|2022-07-06 03:45:00|2973.5|2967.5|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|47
1657079400000|2022-07-06 03:50:00|2972.5|2966.5|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|56
1657079700000|2022-07-06 03:55:00|2970.5|2964.5|2971|2965|2971.5|2965.5|2970|2964|27
1657080000000|2022-07-06 04:00:00|2971.3|2965.3|2970|2964|2971.3|2965.3|2969|2963|22
1657080300000|2022-07-06 04:05:00|2969.8|2963.8|2964.5|2958.5|2970|2964|2964|2958|33
1657080600000|2022-07-06 04:10:00|2964.8|2958.8|2964.5|2958.5|2965.3|2959.3|2961.5|2955.5|28
1657080900000|2022-07-06 04:15:00|2964.8|2958.8|2970.5|2964.5|2970.8|2964.8|2964.8|2958.8|58
1657081200000|2022-07-06 04:20:00|2970.3|2964.3|2966.3|2960.3|2971.5|2965.5|2966|2960|32
1657081500000|2022-07-06 04:25:00|2966|2960|2963.5|2957.5|2966.3|2960.3|2961.5|2955.5|55
1657081800000|2022-07-06 04:30:00|2963.8|2957.8|2966.5|2960.5|2970.5|2964.5|2962.5|2956.5|112
1657082100000|2022-07-06 04:35:00|2966.3|2960.3|2965|2959|2968|2962|2964.8|2958.8|49
1657082400000|2022-07-06 04:40:00|2965.3|2959.3|2967.8|2961.8|2967.8|2961.8|2964.3|2958.3|48
1657082700000|2022-07-06 04:45:00|2968|2962|2964.3|2958.3|2968.8|2962.8|2964.3|2958.3|23
1657083000000|2022-07-06 04:50:00|2964|2958|2963.8|2957.8|2964.5|2958.5|2963.5|2957.5|17
1657083300000|2022-07-06 04:55:00|2964|2958|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|8
1657083600000|2022-07-06 05:00:00|2964.8|2958.8|2963.5|2957.5|2965|2959|2963.5|2957.5|24
1657083900000|2022-07-06 05:05:00|2963.3|2957.3|2963.5|2957.5|2964.3|2958.3|2963.3|2957.3|19
1657084200000|2022-07-06 05:10:00|2963.3|2957.3|2961.3|2955.3|2964|2958|2961|2955|64
1657084500000|2022-07-06 05:15:00|2961|2955|2959|2953|2961.3|2955.3|2959|2953|32
1657084800000|2022-07-06 05:20:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2955|2949|34
1657085100000|2022-07-06 05:25:00|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2957.5|2951.5|39
1657085400000|2022-07-06 05:30:00|2960|2954|2963.8|2957.8|2971.3|2965.3|2960|2954|190
1657085700000|2022-07-06 05:35:00|2963.5|2957.5|2963.4|2957.4|2967.5|2961.5|2946.1|2940.1|350
1657086000000|2022-07-06 05:40:00|2963.6|2957.6|2964.5|2958.5|2970.5|2964.5|2958.3|2952.3|344
1657086300000|2022-07-06 05:45:00|2964.3|2958.3|2965.3|2959.3|2969.5|2963.5|2962.3|2956.3|244
1657086600000|2022-07-06 05:50:00|2965.5|2959.5|2962.4|2956.4|2966.5|2960.5|2954|2948|197
1657086900000|2022-07-06 05:55:00|2962|2956|2970.5|2964.5|2973.8|2967.8|2962|2956|265
1657087200000|2022-07-06 06:00:00|2970.3|2964.3|2967.5|2961.5|2984.3|2978.3|2966.5|2960.5|355
1657087500000|2022-07-06 06:05:00|2967.8|2961.8|2974|2968|2976|2970|2962.5|2956.5|174
1657087800000|2022-07-06 06:10:00|2974.3|2968.3|2981.8|2975.8|2991.5|2985.5|2974|2968|218
1657088100000|2022-07-06 06:15:00|2981.5|2975.5|2981.8|2975.8|2986.3|2980.3|2977.8|2971.8|211
1657088400000|2022-07-06 06:20:00|2981.5|2975.5|2983.8|2977.8|2983.8|2977.8|2972|2966|111
1657088700000|2022-07-06 06:25:00|2982.5|2976.5|2983|2977|2983.8|2977.8|2977.1|2971.1|64
1657089000000|2022-07-06 06:30:00|2983.3|2977.3|2986.5|2980.5|2991.8|2985.8|2981.5|2975.5|72
1657089300000|2022-07-06 06:35:00|2985.3|2979.3|2988.3|2982.3|2992|2986|2982.3|2976.3|112
1657089600000|2022-07-06 06:40:00|2988.5|2982.5|2998.5|2992.5|3001.5|2995.5|2987|2981|191
1657089900000|2022-07-06 06:45:00|2998.8|2992.8|3002|2996|3002|2996|2990|2984|143
1657090200000|2022-07-06 06:50:00|3001.5|2995.5|3005.3|2999.3|3007|3001|2999|2993|198
1657090500000|2022-07-06 06:55:00|3005.5|2999.5|3005.6|2999.6|3011.1|3005.1|2998|2992|207
1657090800000|2022-07-06 07:00:00|3005.4|2999.4|3024.6|3018.6|3032.9|3026.9|3005.4|2999.4|219
1657091100000|2022-07-06 07:05:00|3024.4|3018.4|3013.6|3007.6|3031.6|3025.6|3007.9|3001.9|117
1657091400000|2022-07-06 07:10:00|3013.9|3007.9|2997.9|2991.9|3014.1|3008.1|2995.4|2989.4|164
1657091700000|2022-07-06 07:15:00|2997.6|2991.6|3010.9|3004.9|3013.9|3007.9|2997.1|2991.1|156
1657092000000|2022-07-06 07:20:00|3011.1|3005.1|3027.4|3021.4|3031.9|3025.9|3010.4|3004.4|137
1657092300000|2022-07-06 07:25:00|3027.6|3021.6|3032.1|3026.1|3036.9|3030.9|3027.6|3021.6|131
1657092600000|2022-07-06 07:30:00|3032.4|3026.4|3030.4|3024.4|3037.1|3031.1|3026.6|3020.6|111
1657092900000|2022-07-06 07:35:00|3029.9|3023.9|3046.1|3040.1|3047.1|3041.1|3029.9|3023.9|125
1657093200000|2022-07-06 07:40:00|3046.4|3040.4|3047.4|3041.4|3058.6|3052.6|3046.4|3040.4|88
1657093500000|2022-07-06 07:45:00|3047.1|3041.1|3047.4|3041.4|3049.6|3043.6|3044.1|3038.1|51
1657093800000|2022-07-06 07:50:00|3047.1|3041.1|3043.1|3037.1|3048.4|3042.4|3039.9|3033.9|78
1657094100000|2022-07-06 07:55:00|3043.4|3037.4|3037.6|3031.6|3044.1|3038.1|3036.4|3030.4|64
1657094400000|2022-07-06 08:00:00|3037.4|3031.4|3024.4|3018.4|3041.8|3035.8|3023.1|3017.1|96
1657094700000|2022-07-06 08:05:00|3024.1|3018.1|3022.6|3016.6|3028.9|3022.9|3019.1|3013.1|118
1657095000000|2022-07-06 08:10:00|3022.1|3016.1|3023.6|3017.6|3025.9|3019.9|3016.6|3010.6|97
1657095300000|2022-07-06 08:15:00|3023.1|3017.1|3018.9|3012.9|3026.1|3020.1|3018.9|3012.9|50
1657095600000|2022-07-06 08:20:00|3019.6|3013.6|3013.9|3007.9|3021.6|3015.6|3013.6|3007.6|58
1657095900000|2022-07-06 08:25:00|3013.4|3007.4|3015.6|3009.6|3016.1|3010.1|3012.4|3006.4|91
1657096200000|2022-07-06 08:30:00|3015.9|3009.9|3012.4|3006.4|3018.6|3012.6|3010.9|3004.9|101
1657096500000|2022-07-06 08:35:00|3011.9|3005.9|3012.6|3006.6|3014.9|3008.9|3010.1|3004.1|92
1657096800000|2022-07-06 08:40:00|3012.4|3006.4|3012.9|3006.9|3016.6|3010.6|3009.6|3003.6|79
1657097100000|2022-07-06 08:45:00|3013.4|3007.4|3023.1|3017.1|3024.4|3018.4|3012.1|3006.1|94
1657097400000|2022-07-06 08:50:00|3023.5|3017.5|3025.1|3019.1|3026.9|3020.9|3023.4|3017.4|68
1657097700000|2022-07-06 08:55:00|3025.4|3019.4|3017.1|3011.1|3025.4|3019.4|3017.1|3011.1|70
1657098000000|2022-07-06 09:00:00|3018.1|3012.1|3016.6|3010.6|3020.9|3014.9|3015.4|3009.4|86
1657098300000|2022-07-06 09:05:00|3016.9|3010.9|3018.4|3012.4|3018.9|3012.9|3015.4|3009.4|76
1657098600000|2022-07-06 09:10:00|3018.6|3012.6|3018.1|3012.1|3022.1|3016.1|3017.1|3011.1|97
1657098900000|2022-07-06 09:15:00|3017.9|3011.9|3029.4|3023.4|3029.9|3023.9|3016.6|3010.6|67
1657099200000|2022-07-06 09:20:00|3029.6|3023.6|3036.4|3030.4|3038.1|3032.1|3027.9|3021.9|127
1657099500000|2022-07-06 09:25:00|3035.6|3029.6|3036.4|3030.4|3037.9|3031.9|3035.1|3029.1|34
1657099800000|2022-07-06 09:30:00|3035.4|3029.4|3031.1|3025.1|3037.6|3031.6|3027.1|3021.1|58
1657100100000|2022-07-06 09:35:00|3031.4|3025.4|3035.9|3029.9|3039.9|3033.9|3031.4|3025.4|58
1657100400000|2022-07-06 09:40:00|3035.6|3029.6|3040.4|3034.4|3040.4|3034.4|3034.9|3028.9|29
1657100700000|2022-07-06 09:45:00|3040.1|3034.1|3035.6|3029.6|3040.4|3034.4|3033.1|3027.1|42
1657101000000|2022-07-06 09:50:00|3035.9|3029.9|3042.9|3036.9|3043.9|3037.9|3035.4|3029.4|59
1657101300000|2022-07-06 09:55:00|3043.6|3037.6|3042.4|3036.4|3050.9|3044.9|3042.4|3036.4|51
1657101600000|2022-07-06 10:00:00|3041.4|3035.4|3046.1|3040.1|3047.6|3041.6|3041.4|3035.4|76
1657101900000|2022-07-06 10:05:00|3045.4|3039.4|3046.4|3040.4|3049.9|3043.9|3045.4|3039.4|30
1657102200000|2022-07-06 10:10:00|3046.6|3040.6|3039.6|3033.6|3046.6|3040.6|3039.1|3033.1|29
1657102500000|2022-07-06 10:15:00|3040.9|3034.9|3029.4|3023.4|3041.6|3035.6|3028.9|3022.9|56
1657102800000|2022-07-06 10:20:00|3029.9|3023.9|3035.4|3029.4|3036.4|3030.4|3029.1|3023.1|50
1657103100000|2022-07-06 10:25:00|3035.6|3029.6|3040.4|3034.4|3042.3|3036.3|3035.6|3029.6|40
1657103400000|2022-07-06 10:30:00|3040.6|3034.6|3040.1|3034.1|3042.1|3036.1|3040.1|3034.1|36
1657103700000|2022-07-06 10:35:00|3039.9|3033.9|3039.9|3033.9|3040.1|3034.1|3037.6|3031.6|42
1657104000000|2022-07-06 10:40:00|3039.6|3033.6|3032.4|3026.4|3039.9|3033.9|3031.4|3025.4|56
1657104300000|2022-07-06 10:45:00|3032.1|3026.1|3030.1|3024.1|3032.1|3026.1|3027.4|3021.4|28
1657104600000|2022-07-06 10:50:00|3030.4|3024.4|3028.1|3022.1|3031.1|3025.1|3025.6|3019.6|33
1657104900000|2022-07-06 10:55:00|3027.4|3021.4|3022.4|3016.4|3030.6|3024.6|3021.4|3015.4|36
1657105200000|2022-07-06 11:00:00|3022.6|3016.6|3014.4|3008.4|3024.9|3018.9|3014.4|3008.4|61
1657105500000|2022-07-06 11:05:00|3014.1|3008.1|3002.4|2996.4|3018.1|3012.1|3002.4|2996.4|82
1657105800000|2022-07-06 11:10:00|3002.1|2996.1|2999.1|2993.1|3004.1|2998.1|2998.1|2992.1|65
1657106100000|2022-07-06 11:15:00|2998.9|2992.9|3000.1|2994.1|3003.9|2997.9|2997.1|2991.1|86
1657106400000|2022-07-06 11:20:00|2999.9|2993.9|3005.1|2999.1|3005.1|2999.1|2998.9|2992.9|77
1657106700000|2022-07-06 11:25:00|3005.4|2999.4|3000.9|2994.9|3011.4|3005.4|3000.9|2994.9|81
1657107000000|2022-07-06 11:30:00|3000.1|2994.1|2996.9|2990.9|3005.1|2999.1|2996.6|2990.6|65
1657107300000|2022-07-06 11:35:00|2996.6|2990.6|2998.6|2992.6|2998.9|2992.9|2996.4|2990.4|44
1657107600000|2022-07-06 11:40:00|2999.9|2993.9|3003.9|2997.9|3006.4|3000.4|2999.9|2993.9|71
1657107900000|2022-07-06 11:45:00|3003.6|2997.6|3004.9|2998.9|3005.1|2999.1|2996.9|2990.9|65
1657108200000|2022-07-06 11:50:00|3005.1|2999.1|3004.1|2998.1|3006.9|3000.9|2997.6|2991.6|85
1657108500000|2022-07-06 11:55:00|3003.9|2997.9|3016.6|3010.6|3016.6|3010.6|3000.8|2994.8|128
1657108800000|2022-07-06 12:00:00|3016.9|3010.9|3016.4|3010.4|3017.4|3011.4|3008.9|3002.9|78
1657109100000|2022-07-06 12:05:00|3016.1|3010.1|3017.9|3011.9|3020.1|3014.1|3012.4|3006.4|93
1657109400000|2022-07-06 12:10:00|3018.1|3012.1|3017.6|3011.6|3019.4|3013.4|3015.4|3009.4|75
1657109700000|2022-07-06 12:15:00|3017.4|3011.4|3020.4|3014.4|3022.4|3016.4|3016.1|3010.1|67
1657110000000|2022-07-06 12:20:00|3021.6|3015.6|3020.1|3014.1|3023.1|3017.1|3018.9|3012.9|111
1657110300000|2022-07-06 12:25:00|3019.9|3013.9|3019.4|3013.4|3023.4|3017.4|3018.9|3012.9|61
1657110600000|2022-07-06 12:30:00|3019.6|3013.6|3014.9|3008.9|3021.4|3015.4|3011.6|3005.6|79
1657110900000|2022-07-06 12:35:00|3015.1|3009.1|3022.4|3016.4|3024.1|3018.1|3015.1|3009.1|46
1657111200000|2022-07-06 12:40:00|3022.1|3016.1|3032.6|3026.6|3035.1|3029.1|3022.1|3016.1|67
1657111500000|2022-07-06 12:45:00|3032.9|3026.9|3038.6|3032.6|3039.1|3033.1|3026.4|3020.4|116
1657111800000|2022-07-06 12:50:00|3038.4|3032.4|3051.6|3045.6|3051.9|3045.9|3037.6|3031.6|168
1657112100000|2022-07-06 12:55:00|3051.9|3045.9|3050.4|3044.4|3055.6|3049.6|3044.9|3038.9|102
1657112400000|2022-07-06 13:00:00|3050.5|3044.5|3046.6|3040.6|3058.3|3052.3|3037.8|3027.5|311
1657112700000|2022-07-06 13:05:00|3046.9|3040.9|3059.6|3053.6|3061.1|3055.1|3043.6|3037.6|197
1657113000000|2022-07-06 13:10:00|3059.9|3053.9|3049.6|3043.6|3060.6|3054.6|3044.4|3038.4|162
1657113300000|2022-07-06 13:15:00|3048.9|3042.9|3036.6|3030.6|3051.9|3045.9|3036.6|3030.6|200
1657113600000|2022-07-06 13:20:00|3036.4|3030.4|3029.6|3023.6|3040.6|3034.6|3028.4|3022.4|88
1657113900000|2022-07-06 13:25:00|3029.9|3023.9|3030.6|3024.6|3035.1|3029.1|3027.9|3021.9|136
1657114200000|2022-07-06 13:30:00|3031.4|3025.4|3039.6|3033.6|3045|3039|3030.9|3024.9|233
1657114500000|2022-07-06 13:35:00|3039.9|3033.9|3036.1|3030.1|3042.9|3036.9|3035.1|3029.1|319
1657114800000|2022-07-06 13:40:00|3035.3|3029.3|3037.9|3031.9|3042.1|3036.1|3031.1|3025.1|278
1657115100000|2022-07-06 13:45:00|3038.4|3032.4|3028.4|3022.4|3042.1|3036.1|3028.4|3022.4|190
1657115400000|2022-07-06 13:50:00|3028.1|3022.1|3022.6|3016.6|3032.1|3026.1|3019.4|3013.4|139
1657115700000|2022-07-06 13:55:00|3022.4|3016.4|3021.1|3015.1|3023.9|3017.9|3016.9|3010.9|91
1657116000000|2022-07-06 14:00:00|3020.9|3014.9|3021.6|3015.6|3026.9|3020.9|3017.9|3011.9|135
1657116300000|2022-07-06 14:05:00|3021.9|3015.9|3026.1|3020.1|3031.1|3025.1|3018.6|3012.6|158
1657116600000|2022-07-06 14:10:00|3026.4|3020.4|3021.4|3015.4|3028.1|3022.1|3018.9|3012.9|188
1657116900000|2022-07-06 14:15:00|3021.6|3015.6|3007.6|3001.6|3022.1|3016.1|3007.4|3001.4|167
1657117200000|2022-07-06 14:20:00|3007.4|3001.4|3012.4|3006.4|3015.6|3009.6|3005.4|2999.4|200
1657117500000|2022-07-06 14:25:00|3012.6|3006.6|3019.4|3013.4|3022.6|3016.6|3012.1|3006.1|139
1657117800000|2022-07-06 14:30:00|3019.6|3013.6|3018.9|3012.9|3024.6|3018.6|3017.4|3011.4|153
1657118100000|2022-07-06 14:35:00|3018.6|3012.6|3015.9|3009.9|3023.9|3017.9|3014.1|3008.1|154
1657118400000|2022-07-06 14:40:00|3015.6|3009.6|3024.6|3018.6|3024.9|3018.9|3013.1|3007.1|166
1657118700000|2022-07-06 14:45:00|3025.1|3019.1|3012|3006|3031.6|3025.6|3012|3006|181
1657119000000|2022-07-06 14:50:00|3011.3|3005.3|3005.6|2999.6|3012.6|3006.6|3004.9|2998.9|125
1657119300000|2022-07-06 14:55:00|3005.1|2999.1|3001.9|2995.9|3006.6|3000.6|2998.6|2992.6|182
1657119600000|2022-07-06 15:00:00|3002.4|2996.4|3004.4|2998.4|3007.6|3001.6|3002.4|2996.4|65
1657119900000|2022-07-06 15:05:00|3003.9|2997.9|3008.1|3002.1|3008.1|3002.1|3003.9|2997.9|123
1657120200000|2022-07-06 15:10:00|3008.4|3002.4|3007.6|3001.6|3009.6|3003.6|3005.4|2999.4|44
1657120500000|2022-07-06 15:15:00|3007.4|3001.4|3006.1|3000.1|3011.1|3005.1|3005.4|2999.4|81
1657120800000|2022-07-06 15:20:00|3005.9|2999.9|3011.4|3005.4|3012.9|3006.9|3005.9|2999.9|109
1657121100000|2022-07-06 15:25:00|3011.6|3005.6|3008.9|3002.9|3012.9|3006.9|3007.4|3001.4|170
1657121400000|2022-07-06 15:30:00|3008.6|3002.6|3004.4|2998.4|3009.4|3003.4|3003.6|2997.6|99
1657121700000|2022-07-06 15:35:00|3004.1|2998.1|3011.6|3005.6|3011.6|3005.6|3004.1|2998.1|75
1657122000000|2022-07-06 15:40:00|3012.1|3006.1|3010.4|3004.4|3013.4|3007.4|3009.4|3003.4|124
1657122300000|2022-07-06 15:45:00|3010.1|3004.1|3011.6|3005.6|3012.6|3006.6|3009.1|3003.1|109
1657122600000|2022-07-06 15:50:00|3011.9|3005.9|3009.9|3003.9|3012.6|3006.6|3009.1|3003.1|69
1657122900000|2022-07-06 15:55:00|3010.1|3004.1|3009.9|3003.9|3013.4|3007.4|3008.6|3002.6|92
1657123200000|2022-07-06 16:00:00|3009.6|3003.6|3013.4|3007.4|3015.4|3009.4|3009.6|3003.6|82
1657123500000|2022-07-06 16:05:00|3013.6|3007.6|3013.1|3007.1|3014.6|3008.6|3010.6|3004.6|98
1657123800000|2022-07-06 16:10:00|3012.9|3006.9|3016.6|3010.6|3017.4|3011.4|3012.9|3006.9|72
1657124100000|2022-07-06 16:15:00|3016.9|3010.9|3015.4|3009.4|3016.9|3010.9|3014.9|3008.9|85
1657124400000|2022-07-06 16:20:00|3015.6|3009.6|3012.4|3006.4|3015.9|3009.9|3012.1|3006.1|56
1657124700000|2022-07-06 16:25:00|3012.6|3006.6|3015.4|3009.4|3015.6|3009.6|3012.6|3006.6|43
1657125000000|2022-07-06 16:30:00|3015.1|3009.1|3020.6|3014.6|3020.6|3014.6|3014.9|3008.9|51
1657125300000|2022-07-06 16:35:00|3019.9|3013.9|3027.4|3021.4|3027.6|3021.6|3019.9|3013.9|121
1657125600000|2022-07-06 16:40:00|3027.6|3021.6|3024.9|3018.9|3028.1|3022.1|3023.9|3017.9|161
1657125900000|2022-07-06 16:45:00|3024.6|3018.6|3023.4|3017.4|3027.4|3021.4|3019.6|3013.6|114
1657126200000|2022-07-06 16:50:00|3023.1|3017.1|3026.6|3020.6|3027.4|3021.4|3022.6|3016.6|50
1657126500000|2022-07-06 16:55:00|3026.4|3020.4|3019.5|3013.5|3028.3|3022.3|3019.5|3013.5|39
1657152000000|2022-07-07 00:00:00|3039.1|3033.1|3035.6|3029.6|3039.1|3033.1|3035.6|3029.6|16
1657152300000|2022-07-07 00:05:00|3035.4|3029.4|3037.1|3031.1|3041.3|3035.3|3035.4|3029.4|115
1657152600000|2022-07-07 00:10:00|3037.6|3031.6|3037|3031|3039.6|3033.6|3035.4|3029.4|66
1657152900000|2022-07-07 00:15:00|3036.8|3030.8|3037.3|3031.3|3037.8|3031.8|3036.5|3030.5|25
1657153200000|2022-07-07 00:20:00|3037.5|3031.5|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|67
1657153500000|2022-07-07 00:25:00|3044.5|3038.5|3044.8|3038.8|3045.5|3039.5|3044.3|3038.3|29
1657153800000|2022-07-07 00:30:00|3045|3039|3040.3|3034.3|3045.3|3039.3|3040|3034|25
1657154100000|2022-07-07 00:35:00|3040.5|3034.5|3043|3037|3043|3037|3040.5|3034.5|25
1657154400000|2022-07-07 00:40:00|3043.3|3037.3|3042.3|3036.3|3044.5|3038.5|3042.3|3036.3|13
1657154700000|2022-07-07 00:45:00|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|3
1657155000000|2022-07-07 00:50:00|3043.5|3037.5|3043|3037|3043.8|3037.8|3041|3035|14
1657155300000|2022-07-07 00:55:00|3041.3|3035.3|3037.8|3031.8|3042.5|3036.5|3037.8|3031.8|25
1657155600000|2022-07-07 01:00:00|3037.5|3031.5|3024.5|3018.5|3039.6|3033.6|3024.4|3018.4|191
1657155900000|2022-07-07 01:05:00|3024.8|3018.8|3026.8|3020.8|3029|3023|3023.8|3017.8|117
1657156200000|2022-07-07 01:10:00|3026.5|3020.5|3029.8|3023.8|3030.3|3024.3|3018.9|3012.9|107
1657156500000|2022-07-07 01:15:00|3030|3024|3031|3025|3032.3|3026.3|3027.3|3021.3|116
1657156800000|2022-07-07 01:20:00|3031.3|3025.3|3026.5|3020.5|3032|3026|3024.5|3018.5|123
1657157100000|2022-07-07 01:25:00|3026.8|3020.8|3030.5|3024.5|3031.5|3025.5|3026.8|3020.8|114
1657157400000|2022-07-07 01:30:00|3031|3025|3038.5|3032.5|3041|3035|3030.8|3024.8|281
1657157700000|2022-07-07 01:35:00|3038.8|3032.8|3042.8|3036.8|3042.8|3036.8|3038.5|3032.5|288
1657158000000|2022-07-07 01:40:00|3042.5|3036.5|3046.5|3040.5|3047.5|3041.5|3040.8|3034.8|247
1657158300000|2022-07-07 01:45:00|3046.8|3040.8|3034.8|3028.8|3048.3|3042.3|3034.3|3028.3|204
1657158600000|2022-07-07 01:50:00|3034.5|3028.5|3041.3|3035.3|3042.5|3036.5|3034.5|3028.5|204
1657158900000|2022-07-07 01:55:00|3041|3035|3045.8|3039.8|3046.5|3040.5|3040.3|3034.3|83
1657159200000|2022-07-07 02:00:00|3046.3|3040.3|3049|3043|3051.5|3045.5|3046.3|3040.3|150
1657159500000|2022-07-07 02:05:00|3049.3|3043.3|3046.3|3040.3|3049.3|3043.3|3045.8|3039.8|283
1657159800000|2022-07-07 02:10:00|3046.8|3040.8|3043.4|3037.4|3047|3041|3039.6|3033.6|292
1657160100000|2022-07-07 02:15:00|3043.6|3037.6|3049|3043|3050.3|3044.3|3043.6|3037.6|22
1657160400000|2022-07-07 02:20:00|3049.3|3043.3|3049.3|3043.3|3051.3|3045.3|3048.3|3042.3|47
1657160700000|2022-07-07 02:25:00|3049|3043|3045.8|3039.8|3049|3043|3045.8|3039.8|19
1657161000000|2022-07-07 02:30:00|3045.5|3039.5|3048.5|3042.5|3049|3043|3039.8|3033.8|130
1657161300000|2022-07-07 02:35:00|3048.8|3042.8|3047.8|3041.8|3050|3044|3046.5|3040.5|148
1657161600000|2022-07-07 02:40:00|3048|3042|3060|3054|3060|3054|3047.5|3041.5|134
1657161900000|2022-07-07 02:45:00|3061.5|3055.5|3069.5|3063.5|3071|3065|3059.3|3053.3|180
1657162200000|2022-07-07 02:50:00|3069.8|3063.8|3078.5|3072.5|3078.5|3072.5|3066.5|3060.5|130
1657162500000|2022-07-07 02:55:00|3078.8|3072.8|3091.5|3085.5|3094|3088|3078.5|3072.5|166
1657162800000|2022-07-07 03:00:00|3091|3085|3095.8|3089.8|3098|3092|3083.3|3077.3|385
1657163100000|2022-07-07 03:05:00|3095.5|3089.5|3100.5|3094.5|3101|3095|3094|3088|294
1657163400000|2022-07-07 03:10:00|3100.8|3094.8|3113.8|3107.8|3115.8|3109.8|3100.5|3094.5|368
1657163700000|2022-07-07 03:15:00|3113.5|3107.5|3109|3103|3116.8|3110.8|3106.3|3100.3|319
1657164000000|2022-07-07 03:20:00|3109.5|3103.5|3113|3107|3114.5|3108.5|3107|3101|183
1657164300000|2022-07-07 03:25:00|3112.8|3106.8|3104.3|3098.3|3113.8|3107.8|3104.3|3098.3|187
1657164600000|2022-07-07 03:30:00|3104.5|3098.5|3092|3086|3104.5|3098.5|3092|3086|78
1657164900000|2022-07-07 03:35:00|3092.3|3086.3|3092.8|3086.8|3095.5|3089.5|3092.3|3086.3|49
1657165200000|2022-07-07 03:40:00|3093|3087|3093.5|3087.5|3095.3|3089.3|3091|3085|50
1657165500000|2022-07-07 03:45:00|3093.8|3087.8|3094.6|3088.6|3097.8|3091.8|3092|3086|80
1657165800000|2022-07-07 03:50:00|3093.6|3087.6|3092|3086|3095.5|3089.5|3092|3086|62
1657166100000|2022-07-07 03:55:00|3092.3|3086.3|3089.8|3083.8|3092.8|3086.8|3087.9|3081.9|35
1657166400000|2022-07-07 04:00:00|3089.5|3083.5|3089|3083|3090|3084|3089|3083|23
1657166700000|2022-07-07 04:05:00|3089.5|3083.5|3091|3085|3091.8|3085.8|3089.3|3083.3|31
1657167000000|2022-07-07 04:10:00|3091.3|3085.3|3091.5|3085.5|3093|3087|3090.8|3084.8|29
1657167300000|2022-07-07 04:15:00|3091.8|3085.8|3092.8|3086.8|3096.3|3090.3|3091.5|3085.5|37
1657167600000|2022-07-07 04:20:00|3093|3087|3090|3084|3094.3|3088.3|3090|3084|42
1657167900000|2022-07-07 04:25:00|3090.3|3084.3|3092.3|3086.3|3093.3|3087.3|3090.3|3084.3|28
1657168200000|2022-07-07 04:30:00|3092.5|3086.5|3089.5|3083.5|3093.5|3087.5|3088.8|3082.8|49
1657168500000|2022-07-07 04:35:00|3089.8|3083.8|3091|3085|3091|3085|3089.8|3083.8|15
1657168800000|2022-07-07 04:40:00|3091.3|3085.3|3092.5|3086.5|3093.3|3087.3|3091.3|3085.3|35
1657169100000|2022-07-07 04:45:00|3092.8|3086.8|3095.8|3089.8|3096.8|3090.8|3092.8|3086.8|32
1657169400000|2022-07-07 04:50:00|3095.5|3089.5|3092.5|3086.5|3096|3090|3091|3085|33
1657169700000|2022-07-07 04:55:00|3092|3086|3092.5|3086.5|3094.3|3088.3|3090.3|3084.3|40
1657170000000|2022-07-07 05:00:00|3093|3087|3092.5|3086.5|3094.3|3088.3|3090.5|3084.5|47
1657170300000|2022-07-07 05:05:00|3093|3087|3095.3|3089.3|3095.8|3089.8|3093|3087|60
1657170600000|2022-07-07 05:10:00|3094.5|3088.5|3099.3|3093.3|3100|3094|3093|3087|117
1657170900000|2022-07-07 05:15:00|3099.5|3093.5|3097.5|3091.5|3099.5|3093.5|3096.8|3090.8|94
1657171200000|2022-07-07 05:20:00|3097.8|3091.8|3097.3|3091.3|3101|3095|3097|3091|95
1657171500000|2022-07-07 05:25:00|3096.8|3090.8|3101.5|3095.5|3101.5|3095.5|3096.5|3090.5|14
1657171800000|2022-07-07 05:30:00|3101.8|3095.8|3101.8|3095.8|3107.5|3101.5|3095.8|3089.8|311
1657172100000|2022-07-07 05:35:00|3101.5|3095.5|3100.8|3094.8|3110|3104|3099.8|3093.8|245
1657172400000|2022-07-07 05:40:00|3100.5|3094.5|3104.3|3098.3|3106.3|3100.3|3099.3|3093.3|151
1657172700000|2022-07-07 05:45:00|3104.5|3098.5|3106|3100|3109.5|3103.5|3104|3098|205
1657173000000|2022-07-07 05:50:00|3106.3|3100.3|3104.5|3098.5|3108.3|3102.3|3102|3096|214
1657173300000|2022-07-07 05:55:00|3104.3|3098.3|3104|3098|3107.3|3101.3|3101.8|3095.8|186
1657173600000|2022-07-07 06:00:00|3104.5|3098.5|3101|3095|3106|3100|3101|3095|184
1657173900000|2022-07-07 06:05:00|3102.3|3096.3|3109|3103|3109.8|3103.8|3100.8|3094.8|189
1657174200000|2022-07-07 06:10:00|3108.8|3102.8|3100.8|3094.8|3109.5|3103.5|3100.8|3094.8|108
1657174500000|2022-07-07 06:15:00|3101|3095|3097.3|3091.3|3102|3096|3091.5|3085.5|132
1657174800000|2022-07-07 06:20:00|3097|3091|3100|3094|3101.8|3095.8|3096.5|3090.5|77
1657175100000|2022-07-07 06:25:00|3099.8|3093.8|3095|3089|3101.8|3095.8|3094.5|3088.5|93
1657175400000|2022-07-07 06:30:00|3095.3|3089.3|3090.8|3084.8|3099|3093|3090.3|3084.3|98
1657175700000|2022-07-07 06:35:00|3090.5|3084.5|3086.8|3080.8|3093.3|3087.3|3084|3078|111
1657176000000|2022-07-07 06:40:00|3087.3|3081.3|3086.8|3080.8|3089|3083|3083.8|3077.8|116
1657176300000|2022-07-07 06:45:00|3087|3081|3087|3081|3089|3083|3083.8|3077.8|94
1657176600000|2022-07-07 06:50:00|3087.3|3081.3|3082.3|3076.3|3090.5|3084.5|3082.3|3076.3|107
1657176900000|2022-07-07 06:55:00|3082|3076|3072.4|3066.4|3082.5|3076.5|3072.1|3066.1|178
1657177200000|2022-07-07 07:00:00|3072.1|3066.1|3070.6|3064.6|3079.1|3073.1|3069.1|3063.1|148
1657177500000|2022-07-07 07:05:00|3070.9|3064.9|3060.4|3054.4|3074.6|3068.6|3060.1|3054.1|115
1657177800000|2022-07-07 07:10:00|3060.1|3054.1|3054.6|3048.6|3061.9|3055.9|3054.6|3048.6|123
1657178100000|2022-07-07 07:15:00|3054.4|3048.4|3045.9|3039.9|3054.9|3048.9|3045.1|3039.1|51
1657178400000|2022-07-07 07:20:00|3045.6|3039.6|3049.6|3043.6|3054.4|3048.4|3040.4|3034.4|126
1657178700000|2022-07-07 07:25:00|3049.4|3043.4|3055.6|3049.6|3057.9|3051.9|3049.4|3043.4|72
1657179000000|2022-07-07 07:30:00|3055.9|3049.9|3057.1|3051.1|3061.4|3055.4|3055.9|3049.9|144
1657179300000|2022-07-07 07:35:00|3057.4|3051.4|3053.1|3047.1|3060.4|3054.4|3051.6|3045.6|127
1657179600000|2022-07-07 07:40:00|3052.9|3046.9|3057.6|3051.6|3059.9|3053.9|3052.1|3046.1|68
1657179900000|2022-07-07 07:45:00|3057.4|3051.4|3061.1|3055.1|3061.9|3055.9|3057.1|3051.1|32
1657180200000|2022-07-07 07:50:00|3060.9|3054.9|3065.9|3059.9|3066.4|3060.4|3057.1|3051.1|80
1657180500000|2022-07-07 07:55:00|3066.1|3060.1|3061.9|3055.9|3069.1|3063.1|3061.1|3055.1|80
1657180800000|2022-07-07 08:00:00|3062.1|3056.1|3059.9|3053.9|3062.6|3056.6|3058.6|3052.6|53
1657181100000|2022-07-07 08:05:00|3060.1|3054.1|3053.6|3047.6|3061.6|3055.6|3053.4|3047.4|119
1657181400000|2022-07-07 08:10:00|3053.9|3047.9|3044.1|3038.1|3054.9|3048.9|3044.1|3038.1|61
1657181700000|2022-07-07 08:15:00|3043.9|3037.9|3052.9|3046.9|3054.4|3048.4|3043.6|3037.6|85
1657182000000|2022-07-07 08:20:00|3053.1|3047.1|3049.9|3043.9|3058.9|3052.9|3047.4|3041.4|103
1657182300000|2022-07-07 08:25:00|3048.9|3042.9|3042.9|3036.9|3048.9|3042.9|3040.4|3034.4|53
1657182600000|2022-07-07 08:30:00|3043.4|3037.4|3043.4|3037.4|3047.4|3041.4|3042.1|3036.1|63
1657182900000|2022-07-07 08:35:00|3042.6|3036.6|3034.6|3028.6|3043.9|3037.9|3030.9|3024.9|104
1657183200000|2022-07-07 08:40:00|3034.9|3028.9|3027.6|3021.6|3035.6|3029.6|3025.1|3019.1|108
1657183500000|2022-07-07 08:45:00|3027.4|3021.4|3033.6|3027.6|3033.6|3027.6|3025.9|3019.9|75
1657183800000|2022-07-07 08:50:00|3033.9|3027.9|3034.4|3028.4|3042.1|3036.1|3033.6|3027.6|55
1657184100000|2022-07-07 08:55:00|3034.1|3028.1|3044.1|3038.1|3044.1|3038.1|3033.1|3027.1|74
1657184400000|2022-07-07 09:00:00|3045.1|3039.1|3071.4|3065.4|3078.3|3072.3|3041.9|3035.9|319
1657184700000|2022-07-07 09:05:00|3071.9|3065.9|3059.9|3053.9|3071.9|3065.9|3053.9|3047.9|103
1657185000000|2022-07-07 09:10:00|3059.6|3053.6|3071.6|3065.6|3071.6|3065.6|3059.1|3053.1|112
1657185300000|2022-07-07 09:15:00|3071.4|3065.4|3074.1|3068.1|3075.6|3069.6|3064.1|3058.1|143
1657185600000|2022-07-07 09:20:00|3074.6|3068.6|3080.4|3074.4|3085.1|3079.1|3072.9|3066.9|143
1657185900000|2022-07-07 09:25:00|3080.6|3074.6|3079.1|3073.1|3083.9|3077.9|3071.5|3065.5|103
1657186200000|2022-07-07 09:30:00|3078.9|3072.9|3118.1|3112.1|3118.1|3112.1|3078.1|3072.1|176
1657186500000|2022-07-07 09:35:00|3118.4|3112.4|3095.5|3089.5|3118.9|3112.9|3089|3083|150
1657186800000|2022-07-07 09:40:00|3095.1|3089.1|3091.3|3085.3|3097|3091|3090.1|3084.1|140
1657187100000|2022-07-07 09:45:00|3091.6|3085.6|3096|3090|3096.3|3090.3|3083.1|3077.1|153
1657187400000|2022-07-07 09:50:00|3096.1|3090.1|3096.6|3090.6|3097|3091|3093.5|3087.5|91
1657187700000|2022-07-07 09:55:00|3095.5|3089.5|3095.6|3089.6|3096.9|3090.9|3093.5|3087.5|73
1657188000000|2022-07-07 10:00:00|3095.4|3089.4|3087.4|3081.4|3095.4|3089.4|3086.8|3080.8|55
1657188300000|2022-07-07 10:05:00|3087.3|3081.3|3086.9|3080.9|3095.6|3089.6|3085.8|3079.8|95
1657188600000|2022-07-07 10:10:00|3087|3081|3095.8|3089.8|3096.5|3090.5|3087|3081|84
1657188900000|2022-07-07 10:15:00|3096|3090|3098.8|3092.8|3100.8|3094.8|3096|3090|92
1657189200000|2022-07-07 10:20:00|3098.5|3092.5|3108.5|3102.5|3108.8|3102.8|3097.8|3091.8|76
1657189500000|2022-07-07 10:25:00|3109.1|3103.1|3117|3111|3119.5|3113.5|3106.3|3100.3|102
1657189800000|2022-07-07 10:30:00|3117.9|3111.9|3110.3|3104.3|3119|3113|3110|3104|84
1657190100000|2022-07-07 10:35:00|3110.4|3104.4|3108.3|3102.3|3110.4|3104.4|3106.6|3100.6|49
1657190400000|2022-07-07 10:40:00|3107.5|3101.5|3107.4|3101.4|3111.8|3105.8|3105.9|3099.9|70
1657190700000|2022-07-07 10:45:00|3107.9|3101.9|3110.4|3104.4|3112.3|3106.3|3103.5|3097.5|59
1657191000000|2022-07-07 10:50:00|3110.8|3104.8|3103|3097|3110.8|3104.8|3102.8|3096.8|73
1657191300000|2022-07-07 10:55:00|3102.8|3096.8|3101.8|3095.8|3104.4|3098.4|3100.6|3094.6|66
1657191600000|2022-07-07 11:00:00|3101.5|3095.5|3096.3|3090.3|3104.8|3098.8|3096.3|3090.3|96
1657191900000|2022-07-07 11:05:00|3096|3090|3088.8|3082.8|3096|3090|3088.5|3082.5|78
1657192200000|2022-07-07 11:10:00|3088.5|3082.5|3087.3|3081.3|3094|3088|3085.8|3079.8|141
1657192500000|2022-07-07 11:15:00|3087.6|3081.6|3093.9|3087.9|3098.8|3092.8|3081|3075|128
1657192800000|2022-07-07 11:20:00|3094.3|3088.3|3088.8|3082.8|3099|3093|3086.8|3080.8|91
1657193100000|2022-07-07 11:25:00|3088.9|3082.9|3082.9|3076.9|3089.4|3083.4|3078.6|3072.6|103
1657193400000|2022-07-07 11:30:00|3082.4|3076.4|3091.9|3085.9|3098|3092|3082|3076|87
1657193700000|2022-07-07 11:35:00|3092.1|3086.1|3086|3080|3093.1|3087.1|3086|3080|59
1657194000000|2022-07-07 11:40:00|3085.8|3079.8|3087|3081|3090.8|3084.8|3085.5|3079.5|59
1657194300000|2022-07-07 11:45:00|3086.8|3080.8|3082.3|3076.3|3086.8|3080.8|3081.3|3075.3|76
1657194600000|2022-07-07 11:50:00|3082.4|3076.4|3100.3|3094.3|3100.3|3094.3|3082.4|3076.4|69
1657194900000|2022-07-07 11:55:00|3099.8|3093.8|3107.5|3101.5|3110.5|3104.5|3099.8|3093.8|112
1657195200000|2022-07-07 12:00:00|3106.8|3100.8|3102.3|3096.3|3107.3|3101.3|3100.1|3094.1|74
1657195500000|2022-07-07 12:05:00|3102.5|3096.5|3094.6|3088.6|3102.8|3096.8|3094.4|3088.4|57
1657195800000|2022-07-07 12:10:00|3094.9|3088.9|3097|3091|3099|3093|3094.9|3088.9|93
1657196100000|2022-07-07 12:15:00|3096.8|3090.8|3103.8|3097.8|3105.3|3099.3|3096.8|3090.8|139
1657196400000|2022-07-07 12:20:00|3104|3098|3109|3103|3109.3|3103.3|3099.3|3093.3|83
1657196700000|2022-07-07 12:25:00|3108.8|3102.8|3109.9|3103.9|3111.8|3105.8|3105.1|3099.1|82
1657197000000|2022-07-07 12:30:00|3109.8|3103.8|3104.8|3098.8|3110.4|3104.4|3097.9|3091.9|81
1657197300000|2022-07-07 12:35:00|3104.4|3098.4|3103.5|3097.5|3110.8|3104.8|3102.3|3096.3|67
1657197600000|2022-07-07 12:40:00|3103.8|3097.8|3111|3105|3111.6|3105.6|3103.8|3097.8|61
1657197900000|2022-07-07 12:45:00|3110.8|3104.8|3101|3095|3111.4|3105.4|3101|3095|74
1657198200000|2022-07-07 12:50:00|3101.8|3095.8|3097.8|3091.8|3102|3096|3096.8|3090.8|101
1657198500000|2022-07-07 12:55:00|3097.5|3091.5|3099|3093|3099.8|3093.8|3093.3|3087.3|87
1657198800000|2022-07-07 13:00:00|3099.1|3093.1|3110.4|3104.4|3117.1|3111.1|3099|3093|445
1657199100000|2022-07-07 13:05:00|3110.9|3104.9|3121.6|3115.6|3121.6|3115.6|3105|3099|279
1657199400000|2022-07-07 13:10:00|3122.1|3116.1|3118.1|3112.1|3126.4|3120.4|3110.6|3104.6|258
1657199700000|2022-07-07 13:15:00|3119.4|3113.4|3116.1|3110.1|3121.6|3115.6|3115.6|3109.6|167
1657200000000|2022-07-07 13:20:00|3117.1|3111.1|3119.1|3113.1|3120.6|3114.6|3114.1|3108.1|200
1657200300000|2022-07-07 13:25:00|3118.9|3112.9|3114.6|3108.6|3121.4|3115.4|3113.6|3107.6|94
1657200600000|2022-07-07 13:30:00|3114.9|3108.9|3120.8|3114.8|3121.6|3115.6|3112.6|3106.6|159
1657200900000|2022-07-07 13:35:00|3120.5|3114.5|3127.6|3121.6|3130.6|3124.6|3120|3114|210
1657201200000|2022-07-07 13:40:00|3127.4|3121.4|3130.1|3124.1|3130.1|3124.1|3122.4|3116.4|297
1657201500000|2022-07-07 13:45:00|3130.4|3124.4|3135.9|3129.9|3136.1|3130.1|3127.6|3121.6|240
1657201800000|2022-07-07 13:50:00|3135.4|3129.4|3129.4|3123.4|3138.9|3132.9|3129.4|3123.4|163
1657202100000|2022-07-07 13:55:00|3130.4|3124.4|3135.6|3129.6|3137.9|3131.9|3128.6|3122.6|84
1657202400000|2022-07-07 14:00:00|3135.9|3129.9|3124.1|3118.1|3137.4|3131.4|3124.1|3118.1|144
1657202700000|2022-07-07 14:05:00|3124.4|3118.4|3123.6|3117.6|3130.4|3124.4|3123.1|3117.1|179
1657203000000|2022-07-07 14:10:00|3123.9|3117.9|3113.1|3107.1|3126.9|3120.9|3112.4|3106.4|165
1657203300000|2022-07-07 14:15:00|3112.9|3106.9|3106.6|3100.6|3114.1|3108.1|3105.1|3099.1|152
1657203600000|2022-07-07 14:20:00|3106.4|3100.4|3102.9|3096.9|3108.6|3102.6|3100.6|3094.6|179
1657203900000|2022-07-07 14:25:00|3103.1|3097.1|3099.4|3093.4|3110.4|3104.4|3098.9|3092.9|156
1657204200000|2022-07-07 14:30:00|3099.6|3093.6|3102.6|3096.6|3104.1|3098.1|3096.4|3090.4|123
1657204500000|2022-07-07 14:35:00|3102.4|3096.4|3101.4|3095.4|3106.1|3100.1|3098.9|3092.9|132
1657204800000|2022-07-07 14:40:00|3101.6|3095.6|3105.9|3099.9|3113.9|3107.9|3100.6|3094.6|111
1657205100000|2022-07-07 14:45:00|3108.3|3102.3|3115.9|3109.9|3117.1|3111.1|3108.3|3102.3|120
1657205400000|2022-07-07 14:50:00|3115.6|3109.6|3115.9|3109.9|3119.4|3113.4|3110.4|3104.4|75
1657205700000|2022-07-07 14:55:00|3115.6|3109.6|3108.9|3102.9|3116.1|3110.1|3107.9|3101.9|123
1657206000000|2022-07-07 15:00:00|3109.1|3103.1|3104.9|3098.9|3113.1|3107.1|3103.6|3097.6|142
1657206300000|2022-07-07 15:05:00|3105.1|3099.1|3103.6|3097.6|3106.4|3100.4|3100.4|3094.4|84
1657206600000|2022-07-07 15:10:00|3103.4|3097.4|3108.6|3102.6|3109.4|3103.4|3099.1|3093.1|113
1657206900000|2022-07-07 15:15:00|3108.1|3102.1|3106.1|3100.1|3111.6|3105.6|3105.4|3099.4|121
1657207200000|2022-07-07 15:20:00|3105.9|3099.9|3098.1|3092.1|3108.4|3102.4|3093.4|3087.4|140
1657207500000|2022-07-07 15:25:00|3098.4|3092.4|3096.6|3090.6|3105.6|3099.6|3096.4|3090.4|101
1657207800000|2022-07-07 15:30:00|3096.9|3090.9|3104.9|3098.9|3104.9|3098.9|3093.4|3087.4|113
1657208100000|2022-07-07 15:35:00|3104.6|3098.6|3103.9|3097.9|3107.1|3101.1|3103.4|3097.4|73
1657208400000|2022-07-07 15:40:00|3104.4|3098.4|3104.1|3098.1|3107.9|3101.9|3099.6|3093.6|74
1657208700000|2022-07-07 15:45:00|3104.4|3098.4|3099.9|3093.9|3104.4|3098.4|3099.9|3093.9|50
1657209000000|2022-07-07 15:50:00|3100.6|3094.6|3101.9|3095.9|3107.4|3101.4|3100.4|3094.4|84
1657209300000|2022-07-07 15:55:00|3101.6|3095.6|3109.1|3103.1|3109.4|3103.4|3101.1|3095.1|72
1657209600000|2022-07-07 16:00:00|3109.4|3103.4|3108.4|3102.4|3109.4|3103.4|3106.9|3100.9|102
1657209900000|2022-07-07 16:05:00|3108.6|3102.6|3109.1|3103.1|3109.9|3103.9|3107.9|3101.9|100
1657210200000|2022-07-07 16:10:00|3109.4|3103.4|3113.9|3107.9|3114.1|3108.1|3108.9|3102.9|61
1657210500000|2022-07-07 16:15:00|3113.6|3107.6|3115.9|3109.9|3116.6|3110.6|3113.4|3107.4|106
1657210800000|2022-07-07 16:20:00|3115.6|3109.6|3117.6|3111.6|3117.6|3111.6|3115.1|3109.1|65
1657211100000|2022-07-07 16:25:00|3117.4|3111.4|3118.4|3112.4|3118.4|3112.4|3113.9|3107.9|110
1657211400000|2022-07-07 16:30:00|3118.6|3112.6|3123.6|3117.6|3124.1|3118.1|3118.1|3112.1|57
1657211700000|2022-07-07 16:35:00|3124.1|3118.1|3121.1|3115.1|3124.1|3118.1|3119.1|3113.1|98
1657212000000|2022-07-07 16:40:00|3121.4|3115.4|3122.4|3116.4|3122.6|3116.6|3120.1|3114.1|58
1657212300000|2022-07-07 16:45:00|3122.1|3116.1|3121.4|3115.4|3126.4|3120.4|3120.9|3114.9|80
1657212600000|2022-07-07 16:50:00|3120.9|3114.9|3120.4|3114.4|3121.6|3115.6|3116.1|3110.1|90
1657212900000|2022-07-07 16:55:00|3120.6|3114.6|3118.9|3112.9|3122|3116|3116.9|3110.9|101
1657238400000|2022-07-08 00:00:00|3113.9|3107.9|3114.3|3108.3|3114.5|3108.5|3113.9|3107.9|17
1657238700000|2022-07-08 00:05:00|3114.5|3108.5|3109.4|3103.4|3115.1|3109.1|3107.3|3101.3|68
1657239000000|2022-07-08 00:10:00|3109.6|3103.6|3105.3|3099.3|3113.3|3107.3|3105.3|3099.3|57
1657239300000|2022-07-08 00:15:00|3107.3|3101.3|3116.3|3110.3|3116.5|3110.5|3107.3|3101.3|49
1657239600000|2022-07-08 00:20:00|3114.6|3108.6|3117.5|3111.5|3118.3|3112.3|3114.4|3108.4|65
1657239900000|2022-07-08 00:25:00|3116.5|3110.5|3117.8|3111.8|3119.8|3113.8|3116.5|3110.5|75
1657240200000|2022-07-08 00:30:00|3117.5|3111.5|3121.3|3115.3|3124.3|3118.3|3117.5|3111.5|60
1657240500000|2022-07-08 00:35:00|3121|3115|3121.8|3115.8|3122.5|3116.5|3120.8|3114.8|29
1657240800000|2022-07-08 00:40:00|3122|3116|3125.8|3119.8|3126|3120|3122|3116|52
1657241100000|2022-07-08 00:45:00|3125.5|3119.5|3126.3|3120.3|3126.3|3120.3|3124.3|3118.3|46
1657241400000|2022-07-08 00:50:00|3126|3120|3126.3|3120.3|3126.8|3120.8|3125|3119|32
1657241700000|2022-07-08 00:55:00|3126.5|3120.5|3134.5|3128.5|3136.3|3130.3|3126|3120|51
1657242000000|2022-07-08 01:00:00|3134.8|3128.8|3126.3|3120.3|3135.3|3129.3|3121.5|3115.5|245
1657242300000|2022-07-08 01:05:00|3125.8|3119.8|3128.8|3122.8|3132|3126|3125.8|3119.8|154
1657242600000|2022-07-08 01:10:00|3129|3123|3136.8|3130.8|3137.5|3131.5|3128.5|3122.5|98
1657242900000|2022-07-08 01:15:00|3137|3131|3129.5|3123.5|3138.3|3132.3|3127.9|3121.9|87
1657243200000|2022-07-08 01:20:00|3129.3|3123.3|3133.3|3127.3|3134.5|3128.5|3129|3123|99
1657243500000|2022-07-08 01:25:00|3133|3127|3131.3|3125.3|3135|3129|3131|3125|37
1657243800000|2022-07-08 01:30:00|3131.5|3125.5|3128.5|3122.5|3133.3|3127.3|3127.8|3121.8|62
1657244100000|2022-07-08 01:35:00|3129|3123|3128.3|3122.3|3130.5|3124.5|3127.5|3121.5|119
1657244400000|2022-07-08 01:40:00|3128.5|3122.5|3131|3125|3132|3126|3128|3122|71
1657244700000|2022-07-08 01:45:00|3130.8|3124.8|3126.8|3120.8|3130.8|3124.8|3126.3|3120.3|84
1657245000000|2022-07-08 01:50:00|3127|3121|3116.8|3110.8|3127.8|3121.8|3113.8|3107.8|129
1657245300000|2022-07-08 01:55:00|3117|3111|3116.5|3110.5|3118|3112|3113.1|3107.1|146
1657245600000|2022-07-08 02:00:00|3116.3|3110.3|3114|3108|3121.5|3115.5|3113|3107|201
1657245900000|2022-07-08 02:05:00|3113.8|3107.8|3114.5|3108.5|3115.5|3109.5|3113.3|3107.3|44
1657246200000|2022-07-08 02:10:00|3114.4|3108.4|3115|3109|3119|3113|3114|3108|114
1657246500000|2022-07-08 02:15:00|3115.3|3109.3|3115.8|3109.8|3115.8|3109.8|3115.3|3109.3|3
1657246800000|2022-07-08 02:20:00|3115.5|3109.5|3115.5|3109.5|3117.4|3111.4|3114.8|3108.8|21
1657247100000|2022-07-08 02:25:00|3115|3109|3113.5|3107.5|3115.3|3109.3|3113.3|3107.3|41
1657247400000|2022-07-08 02:30:00|3113.8|3107.8|3112.8|3106.8|3116|3110|3112.3|3106.3|178
1657247700000|2022-07-08 02:35:00|3113|3107|3116|3110|3117.5|3111.5|3109.5|3103.5|143
1657248000000|2022-07-08 02:40:00|3115.8|3109.8|3116|3110|3116.3|3110.3|3114.5|3108.5|61
1657248300000|2022-07-08 02:45:00|3115.8|3109.8|3111.8|3105.8|3115.8|3109.8|3111|3105|125
1657248600000|2022-07-08 02:50:00|3112|3106|3114.3|3108.3|3115.5|3109.5|3111.5|3105.5|43
1657248900000|2022-07-08 02:55:00|3114|3108|3109.3|3103.3|3114|3108|3108.3|3102.3|36
1657249200000|2022-07-08 03:00:00|3109|3103|3103.8|3097.8|3110|3104|3102|3096|42
1657249500000|2022-07-08 03:05:00|3103.5|3097.5|3102.8|3096.8|3106.3|3100.3|3095.5|3089.5|103
1657249800000|2022-07-08 03:10:00|3103.5|3097.5|3100.8|3094.8|3104.3|3098.3|3097.5|3091.5|213
1657250100000|2022-07-08 03:15:00|3101.3|3095.3|3095.3|3089.3|3102.5|3096.5|3094|3088|92
1657250400000|2022-07-08 03:20:00|3095|3089|3095.5|3089.5|3096.5|3090.5|3092.5|3086.5|134
1657250700000|2022-07-08 03:25:00|3096|3090|3099.3|3093.3|3100.9|3094.9|3095|3089|67
1657251000000|2022-07-08 03:30:00|3099|3093|3100.8|3094.8|3101.8|3095.8|3099|3093|15
1657251600000|2022-07-08 03:40:00|3100.5|3094.5|3100|3094|3100.8|3094.8|3099.8|3093.8|14
1657251900000|2022-07-08 03:45:00|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3098.8|3092.8|5
1657252200000|2022-07-08 03:50:00|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|3
1657252500000|2022-07-08 03:55:00|3100.5|3094.5|3100|3094|3102.3|3096.3|3099.8|3093.8|18
1657252800000|2022-07-08 04:00:00|3099.8|3093.8|3101.5|3095.5|3101.8|3095.8|3098.5|3092.5|29
1657253100000|2022-07-08 04:05:00|3101.8|3095.8|3103.3|3097.3|3104.5|3098.5|3101.8|3095.8|37
1657253400000|2022-07-08 04:10:00|3102.8|3096.8|3103.5|3097.5|3103.8|3097.8|3102|3096|19
1657253700000|2022-07-08 04:15:00|3102.8|3096.8|3102.9|3096.9|3102.9|3096.9|3101|3095|29
1657254000000|2022-07-08 04:20:00|3103.1|3097.1|3103.3|3097.3|3103.8|3097.8|3102.3|3096.3|58
1657254300000|2022-07-08 04:25:00|3102.3|3096.3|3103.5|3097.5|3104.5|3098.5|3102.3|3096.3|18
1657254600000|2022-07-08 04:30:00|3103.8|3097.8|3103.5|3097.5|3104|3098|3102.8|3096.8|40
1657254900000|2022-07-08 04:35:00|3103.8|3097.8|3107|3101|3110.5|3104.5|3103.8|3097.8|34
1657255200000|2022-07-08 04:40:00|3106.1|3100.1|3109|3103|3110|3104|3104.8|3098.8|9
1657255500000|2022-07-08 04:45:00|3109.8|3103.8|3110.5|3104.5|3110.5|3104.5|3109.3|3103.3|12
1657255800000|2022-07-08 04:50:00|3110.3|3104.3|3112.5|3106.5|3113|3107|3109.5|3103.5|49
1657256100000|2022-07-08 04:55:00|3112.3|3106.3|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|4
1657256400000|2022-07-08 05:00:00|3112.8|3106.8|3111.5|3105.5|3113|3107|3111.5|3105.5|12
1657256700000|2022-07-08 05:05:00|3111.3|3105.3|3111|3105|3111.3|3105.3|3109|3103|75
1657257000000|2022-07-08 05:10:00|3110.8|3104.8|3110.5|3104.5|3112.5|3106.5|3109.3|3103.3|57
1657257300000|2022-07-08 05:15:00|3110.3|3104.3|3109|3103|3112.3|3106.3|3109|3103|26
1657257600000|2022-07-08 05:20:00|3109.3|3103.3|3109|3103|3111.3|3105.3|3109|3103|10
1657257900000|2022-07-08 05:25:00|3108.8|3102.8|3105.5|3099.5|3108.8|3102.8|3105|3099|44
1657258200000|2022-07-08 05:30:00|3105.3|3099.3|3097.3|3091.3|3105.8|3099.8|3094.8|3088.8|103
1657258500000|2022-07-08 05:35:00|3097|3091|3101.5|3095.5|3109.5|3103.5|3097|3091|90
1657258800000|2022-07-08 05:40:00|3101.3|3095.3|3099.8|3093.8|3103.3|3097.3|3097.8|3091.8|41
1657259100000|2022-07-08 05:45:00|3100|3094|3096.8|3090.8|3103|3097|3096.3|3090.3|67
1657259400000|2022-07-08 05:50:00|3097|3091|3095.5|3089.5|3099.8|3093.8|3094.8|3088.8|90
1657259700000|2022-07-08 05:55:00|3096|3090|3088.3|3082.3|3096|3090|3085.4|3079.4|87
1657260000000|2022-07-08 06:00:00|3088|3082|3087.3|3081.3|3090.3|3084.3|3084.3|3078.3|92
1657260300000|2022-07-08 06:05:00|3087.5|3081.5|3090|3084|3096.3|3090.3|3087.5|3081.5|138
1657260600000|2022-07-08 06:10:00|3089.8|3083.8|3088|3082|3094|3088|3087.3|3081.3|65
1657260900000|2022-07-08 06:15:00|3088.3|3082.3|3096|3090|3096.3|3090.3|3087.8|3081.8|95
1657261200000|2022-07-08 06:20:00|3096.3|3090.3|3095.5|3089.5|3098.3|3092.3|3094|3088|79
1657261500000|2022-07-08 06:25:00|3095.3|3089.3|3099.8|3093.8|3099.8|3093.8|3095.3|3089.3|77
1657261800000|2022-07-08 06:30:00|3099.5|3093.5|3101.5|3095.5|3101.5|3095.5|3096.3|3090.3|81
1657262100000|2022-07-08 06:35:00|3101.8|3095.8|3103.8|3097.8|3105.3|3099.3|3099|3093|105
1657262400000|2022-07-08 06:40:00|3103.5|3097.5|3103|3097|3105.8|3099.8|3101.3|3095.3|82
1657262700000|2022-07-08 06:45:00|3102.8|3096.8|3098.5|3092.5|3103.3|3097.3|3098|3092|58
1657263000000|2022-07-08 06:50:00|3098.3|3092.3|3091.5|3085.5|3098.5|3092.5|3091.3|3085.3|182
1657263300000|2022-07-08 06:55:00|3091.3|3085.3|3082.4|3076.4|3091.5|3085.5|3082.4|3076.4|118
1657263600000|2022-07-08 07:00:00|3081.9|3075.9|3098.6|3092.6|3098.6|3092.6|3081.6|3075.6|146
1657263900000|2022-07-08 07:05:00|3099.1|3093.1|3096.6|3090.6|3099.1|3093.1|3091.1|3085.1|41
1657264200000|2022-07-08 07:10:00|3096.4|3090.4|3095.6|3089.6|3101.4|3095.4|3094.6|3088.6|75
1657264500000|2022-07-08 07:15:00|3095.4|3089.4|3076.9|3070.9|3096.4|3090.4|3073.9|3067.9|64
1657264800000|2022-07-08 07:20:00|3076.8|3070.8|3078.9|3072.9|3079.1|3073.1|3072.9|3066.9|90
1657265100000|2022-07-08 07:25:00|3079.1|3073.1|3074.4|3068.4|3081.1|3075.1|3074.4|3068.4|39
1657265400000|2022-07-08 07:30:00|3074.1|3068.1|3062.6|3056.6|3074.9|3068.9|3059.1|3053.1|105
1657265700000|2022-07-08 07:35:00|3063.4|3057.4|3055.4|3049.4|3063.9|3057.9|3054.4|3048.4|105
1657266000000|2022-07-08 07:40:00|3055.1|3049.1|3057.9|3051.9|3059.1|3053.1|3054.4|3048.4|134
1657266300000|2022-07-08 07:45:00|3057.6|3051.6|3059.4|3053.4|3062.6|3056.6|3057.1|3051.1|98
1657266600000|2022-07-08 07:50:00|3059.9|3053.9|3059.1|3053.1|3063.1|3057.1|3059.1|3053.1|61
1657266900000|2022-07-08 07:55:00|3059.4|3053.4|3059.9|3053.9|3061.4|3055.4|3058.9|3052.9|75
1657267200000|2022-07-08 08:00:00|3060.1|3054.1|3060.1|3054.1|3064.4|3058.4|3058.4|3052.4|133
1657267500000|2022-07-08 08:05:00|3059.9|3053.9|3055.4|3049.4|3062.6|3056.6|3054.6|3048.6|130
1657267800000|2022-07-08 08:10:00|3055.6|3049.6|3059.1|3053.1|3061.1|3055.1|3054.4|3048.4|174
1657268100000|2022-07-08 08:15:00|3058.9|3052.9|3065.1|3059.1|3066.6|3060.6|3055.9|3049.9|113
1657268400000|2022-07-08 08:20:00|3064.9|3058.9|3062.6|3056.6|3067.4|3061.4|3062.4|3056.4|125
1657268700000|2022-07-08 08:25:00|3063.1|3057.1|3065.4|3059.4|3067.4|3061.4|3063.1|3057.1|66
1657269000000|2022-07-08 08:30:00|3065.6|3059.6|3067.1|3061.1|3070.9|3064.9|3062.6|3056.6|100
1657269300000|2022-07-08 08:35:00|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3062.1|3056.1|50
1657269600000|2022-07-08 08:40:00|3067.6|3061.6|3071.9|3065.9|3072.1|3066.1|3064.9|3058.9|56
1657269900000|2022-07-08 08:45:00|3072.4|3066.4|3069.4|3063.4|3075.4|3069.4|3069.1|3063.1|57
1657270200000|2022-07-08 08:50:00|3069.1|3063.1|3064.9|3058.9|3071.6|3065.6|3064.1|3058.1|72
1657270500000|2022-07-08 08:55:00|3064.6|3058.6|3070.1|3064.1|3073.3|3067.3|3063.4|3057.4|106
1657270800000|2022-07-08 09:00:00|3069.9|3063.9|3074.1|3068.1|3076.3|3070.3|3069.4|3063.4|84
1657271100000|2022-07-08 09:05:00|3073.4|3067.4|3068.9|3062.9|3074.1|3068.1|3066.9|3060.9|51
1657271400000|2022-07-08 09:10:00|3069.1|3063.1|3076.6|3070.6|3077.9|3071.9|3069.1|3063.1|36
1657271700000|2022-07-08 09:15:00|3076.9|3070.9|3073.4|3067.4|3078.4|3072.4|3073.4|3067.4|42
1657272000000|2022-07-08 09:20:00|3072.9|3066.9|3069.4|3063.4|3072.9|3066.9|3065.9|3059.9|81
1657272300000|2022-07-08 09:25:00|3069.6|3063.6|3078.1|3072.1|3078.1|3072.1|3069.6|3063.6|60
1657272600000|2022-07-08 09:30:00|3077.9|3071.9|3083.6|3077.6|3083.6|3077.6|3077.6|3071.6|72
1657272900000|2022-07-08 09:35:00|3083.4|3077.4|3084.9|3078.9|3086.1|3080.1|3077.1|3071.1|67
1657273200000|2022-07-08 09:40:00|3084.1|3078.1|3084.6|3078.6|3086.9|3080.9|3081.6|3075.6|40
1657273500000|2022-07-08 09:45:00|3084.4|3078.4|3080.6|3074.6|3084.4|3078.4|3077.6|3071.6|53
1657273800000|2022-07-08 09:50:00|3080.4|3074.4|3076.1|3070.1|3081.6|3075.6|3076|3070|49
1657274100000|2022-07-08 09:55:00|3076.6|3070.6|3079.4|3073.4|3080.4|3074.4|3076.4|3070.4|31
1657274400000|2022-07-08 10:00:00|3079.6|3073.6|3083.1|3077.1|3085.6|3079.6|3079.6|3073.6|38
1657274700000|2022-07-08 10:05:00|3082.9|3076.9|3081.4|3075.4|3084.1|3078.1|3080.1|3074.1|44
1657275000000|2022-07-08 10:10:00|3081.1|3075.1|3080.4|3074.4|3083.9|3077.9|3080.4|3074.4|21
1657275300000|2022-07-08 10:15:00|3080.9|3074.9|3089.9|3083.9|3091.1|3085.1|3080.9|3074.9|38
1657275600000|2022-07-08 10:20:00|3090.4|3084.4|3089.9|3083.9|3092.4|3086.4|3088.4|3082.4|59
1657275900000|2022-07-08 10:25:00|3089.4|3083.4|3090.9|3084.9|3093.6|3087.6|3086.4|3080.4|60
1657276200000|2022-07-08 10:30:00|3090.6|3084.6|3082.1|3076.1|3090.6|3084.6|3081.9|3075.9|33
1657276500000|2022-07-08 10:35:00|3082.4|3076.4|3079.9|3073.9|3082.4|3076.4|3078.1|3072.1|25
1657276800000|2022-07-08 10:40:00|3077.9|3071.9|3076.9|3070.9|3077.9|3071.9|3076.1|3070.1|45
1657277100000|2022-07-08 10:45:00|3076.6|3070.6|3071.6|3065.6|3077.6|3071.6|3070.4|3064.4|56
1657277400000|2022-07-08 10:50:00|3071.4|3065.4|3068.4|3062.4|3072.1|3066.1|3067.4|3061.4|82
1657277700000|2022-07-08 10:55:00|3068.6|3062.6|3068.1|3062.1|3069.6|3063.6|3067.1|3061.1|80
1657278000000|2022-07-08 11:00:00|3065.9|3059.9|3073.1|3067.1|3075.4|3069.4|3065.6|3059.6|75
1657278300000|2022-07-08 11:05:00|3072.9|3066.9|3064.9|3058.9|3072.9|3066.9|3064.4|3058.4|57
1657278600000|2022-07-08 11:10:00|3064.6|3058.6|3072.6|3066.6|3075.4|3069.4|3064.6|3058.6|92
1657278900000|2022-07-08 11:15:00|3072.4|3066.4|3069.1|3063.1|3072.4|3066.4|3065.9|3059.9|60
1657279200000|2022-07-08 11:20:00|3069.4|3063.4|3074.6|3068.6|3075.1|3069.1|3069.4|3063.4|53
1657279500000|2022-07-08 11:25:00|3073.6|3067.6|3076.9|3070.9|3076.9|3070.9|3071.1|3065.1|85
1657279800000|2022-07-08 11:30:00|3076.4|3070.4|3074.4|3068.4|3076.9|3070.9|3073.4|3067.4|62
1657280100000|2022-07-08 11:35:00|3074.1|3068.1|3073.9|3067.9|3077.6|3071.6|3072.4|3066.4|41
1657280400000|2022-07-08 11:40:00|3073.6|3067.6|3070.1|3064.1|3074.1|3068.1|3069.9|3063.9|38
1657280700000|2022-07-08 11:45:00|3069.9|3063.9|3072.9|3066.9|3073.1|3067.1|3068.6|3062.6|39
1657281000000|2022-07-08 11:50:00|3072.6|3066.6|3071.9|3065.9|3072.9|3066.9|3065.6|3059.6|67
1657281300000|2022-07-08 11:55:00|3071.6|3065.6|3073.1|3067.1|3074.1|3068.1|3071.6|3065.6|27
1657281600000|2022-07-08 12:00:00|3073.4|3067.4|3080.4|3074.4|3080.4|3074.4|3073.1|3067.1|58
1657281900000|2022-07-08 12:05:00|3080.6|3074.6|3074.4|3068.4|3081.6|3075.6|3073.4|3067.4|60
1657282200000|2022-07-08 12:10:00|3074.6|3068.6|3076.9|3070.9|3077.6|3071.6|3070.9|3064.9|74
1657282500000|2022-07-08 12:15:00|3075.6|3069.6|3075.1|3069.1|3080.1|3074.1|3073.1|3067.1|69
1657282800000|2022-07-08 12:20:00|3074.9|3068.9|3072.6|3066.6|3074.9|3068.9|3071.9|3065.9|52
1657283100000|2022-07-08 12:25:00|3072.9|3066.9|3065.9|3059.9|3072.9|3066.9|3064.9|3058.9|51
1657283400000|2022-07-08 12:30:00|3065.6|3059.6|3075.1|3069.1|3075.6|3069.6|3063.1|3057.1|199
1657283700000|2022-07-08 12:35:00|3075.6|3069.6|3071.6|3065.6|3084.4|3078.4|3067.9|3061.9|109
1657284000000|2022-07-08 12:40:00|3071.9|3065.9|3064.1|3058.1|3072.1|3066.1|3063.9|3057.9|92
1657284300000|2022-07-08 12:45:00|3064.6|3058.6|3065.1|3059.1|3065.6|3059.6|3062.1|3056.1|50
1657284600000|2022-07-08 12:50:00|3064.6|3058.6|3070.9|3064.9|3073.9|3067.9|3064.6|3058.6|114
1657284900000|2022-07-08 12:55:00|3070.6|3064.6|3075.1|3069.1|3076.4|3070.4|3070.6|3064.6|120
1657285200000|2022-07-08 13:00:00|3075.4|3069.4|3105.8|3099.8|3110.1|3104.1|3075.4|3069.4|374
1657285500000|2022-07-08 13:05:00|3105.6|3099.6|3119|3113|3125.3|3119.3|3101.4|3095.4|322
1657285800000|2022-07-08 13:10:00|3117.8|3111.8|3119.1|3113.1|3123.6|3117.6|3114.6|3108.6|175
1657286100000|2022-07-08 13:15:00|3119.4|3113.4|3118.6|3112.6|3120.6|3114.6|3113.4|3107.4|122
1657286400000|2022-07-08 13:20:00|3118.9|3112.9|3110.4|3104.4|3121.6|3115.6|3110.4|3104.4|193
1657286700000|2022-07-08 13:25:00|3109.9|3103.9|3103.6|3097.6|3111.4|3105.4|3100.1|3094.1|210
1657287000000|2022-07-08 13:30:00|3103.9|3097.9|3099.4|3093.4|3104.6|3098.6|3092.4|3086.4|235
1657287300000|2022-07-08 13:35:00|3099.1|3093.1|3094.6|3088.6|3102.1|3096.1|3094.6|3088.6|84
1657287600000|2022-07-08 13:40:00|3094.4|3088.4|3105.9|3099.9|3107.1|3101.1|3091.9|3085.9|120
1657287900000|2022-07-08 13:45:00|3105.1|3099.1|3099.1|3093.1|3108.4|3102.4|3099.1|3093.1|92
1657288200000|2022-07-08 13:50:00|3098.9|3092.9|3089.6|3083.6|3098.9|3092.9|3087.6|3081.6|120
1657288500000|2022-07-08 13:55:00|3089.1|3083.1|3087.1|3081.1|3091.1|3085.1|3086.4|3080.4|102
1657288800000|2022-07-08 14:00:00|3088.6|3082.6|3088.9|3082.9|3089.6|3083.6|3083.9|3077.9|116
1657289100000|2022-07-08 14:05:00|3089.1|3083.1|3095.6|3089.6|3096.9|3090.9|3087.1|3081.1|92
1657289400000|2022-07-08 14:10:00|3095.4|3089.4|3096.9|3090.9|3100.9|3094.9|3094.1|3088.1|83
1657289700000|2022-07-08 14:15:00|3097.1|3091.1|3096.1|3090.1|3099.4|3093.4|3096.1|3090.1|117
1657290000000|2022-07-08 14:20:00|3096.4|3090.4|3096.6|3090.6|3099.6|3093.6|3095.9|3089.9|70
1657290300000|2022-07-08 14:25:00|3096.9|3090.9|3098.6|3092.6|3101.6|3095.6|3096.9|3090.9|68
1657290600000|2022-07-08 14:30:00|3098.9|3092.9|3103.4|3097.4|3103.4|3097.4|3098.9|3092.9|119
1657290900000|2022-07-08 14:35:00|3103.6|3097.6|3108.1|3102.1|3114.3|3108.3|3103.1|3097.1|114
1657291200000|2022-07-08 14:40:00|3108.4|3102.4|3111.1|3105.1|3114.1|3108.1|3108.4|3102.4|151
1657291500000|2022-07-08 14:45:00|3111.4|3105.4|3115.4|3109.4|3124.1|3118.1|3110.9|3104.9|291
1657291800000|2022-07-08 14:50:00|3115.1|3109.1|3100.6|3094.6|3115.6|3109.6|3098.4|3092.4|99
1657292100000|2022-07-08 14:55:00|3100.1|3094.1|3100.5|3094.5|3115.5|3100.1|3094.6|3088.6|182
1657292400000|2022-07-08 15:00:00|3100.3|3094.3|3091.1|3085.1|3100.6|3094.6|3089.6|3083.6|191
1657292700000|2022-07-08 15:05:00|3090.9|3084.9|3091.4|3085.4|3091.6|3085.6|3086.4|3080.4|148
1657293000000|2022-07-08 15:10:00|3091.1|3085.1|3090.9|3084.9|3093.4|3087.4|3087.9|3081.9|82
1657293300000|2022-07-08 15:15:00|3091.1|3085.1|3088.1|3082.1|3093.9|3087.9|3087.9|3081.9|75
1657293600000|2022-07-08 15:20:00|3088.4|3082.4|3091.4|3085.4|3091.4|3085.4|3087.9|3081.9|66
1657293900000|2022-07-08 15:25:00|3092.4|3086.4|3090.4|3084.4|3092.6|3086.6|3089.4|3083.4|70
1657294200000|2022-07-08 15:30:00|3091.1|3085.1|3095.1|3089.1|3095.9|3089.9|3088.6|3082.6|96
1657294500000|2022-07-08 15:35:00|3094.9|3088.9|3088.9|3082.9|3094.9|3088.9|3088.9|3082.9|36
1657294800000|2022-07-08 15:40:00|3088.4|3082.4|3089.6|3083.6|3093.4|3087.4|3086.4|3080.4|92
1657295100000|2022-07-08 15:45:00|3089.4|3083.4|3092.6|3086.6|3092.6|3086.6|3089.1|3083.1|92
1657295400000|2022-07-08 15:50:00|3092.4|3086.4|3093.4|3087.4|3094.6|3088.6|3091.1|3085.1|93
1657295700000|2022-07-08 15:55:00|3093.6|3087.6|3092.9|3086.9|3097.6|3091.6|3092.6|3086.6|94
1657296000000|2022-07-08 16:00:00|3092.6|3086.6|3093.1|3087.1|3093.1|3087.1|3092.4|3086.4|37
1657296300000|2022-07-08 16:05:00|3092.6|3086.6|3092.1|3086.1|3094.6|3088.6|3091.9|3085.9|106
1657296600000|2022-07-08 16:10:00|3092.4|3086.4|3091.4|3085.4|3094.4|3088.4|3091.1|3085.1|54
1657296900000|2022-07-08 16:15:00|3091.6|3085.6|3094.4|3088.4|3095.1|3089.1|3091.6|3085.6|68
1657297200000|2022-07-08 16:20:00|3094.1|3088.1|3093.4|3087.4|3097.1|3091.1|3093.4|3087.4|53
1657297500000|2022-07-08 16:25:00|3093.1|3087.1|3089.1|3083.1|3093.6|3087.6|3089.1|3083.1|42
1657297800000|2022-07-08 16:30:00|3089.4|3083.4|3086.9|3080.9|3090.1|3084.1|3085.9|3079.9|61
1657298100000|2022-07-08 16:35:00|3085.6|3079.6|3083|3077|3088.6|3082.6|3082.5|3076.5|113
1657298400000|2022-07-08 16:40:00|3082.9|3076.9|3083.1|3077.1|3084.3|3078.3|3081.9|3075.9|56
1657298700000|2022-07-08 16:45:00|3082.9|3076.9|3084.6|3078.6|3085.6|3079.6|3082.1|3076.1|48
1657299000000|2022-07-08 16:50:00|3085.4|3079.4|3087.1|3081.1|3087.1|3081.1|3084.4|3078.4|33
1657299300000|2022-07-08 16:55:00|3087.6|3081.6|3086.3|3080.3|3089.5|3083.5|3084.5|3078.5|34
1657497600000|2022-07-11 00:00:00|3097|3078.3|3083.1|3077.1|3097|3078.3|3083|3077|5
1657497900000|2022-07-11 00:05:00|3083|3077|3085.9|3079.9|3089.3|3083.3|3082.1|3076.1|138
1657498200000|2022-07-11 00:10:00|3086.1|3080.1|3080.8|3074.8|3086.4|3080.4|3080.5|3074.5|51
1657498500000|2022-07-11 00:15:00|3080.5|3074.5|3078.1|3072.1|3080.5|3074.5|3075|3069|43
1657498800000|2022-07-11 00:20:00|3077.6|3071.6|3077|3071|3077.9|3071.9|3077|3071|12
1657499100000|2022-07-11 00:25:00|3076.8|3070.8|3076.3|3070.3|3082.1|3076.1|3074.3|3068.3|77
1657499400000|2022-07-11 00:30:00|3076.5|3070.5|3074.8|3068.8|3079.8|3073.8|3074.3|3068.3|71
1657499700000|2022-07-11 00:35:00|3074.5|3068.5|3074.8|3068.8|3075.5|3069.5|3072.5|3066.5|50
1657500000000|2022-07-11 00:40:00|3074.5|3068.5|3075.5|3069.5|3077|3071|3073.8|3067.8|71
1657500300000|2022-07-11 00:45:00|3075.3|3069.3|3073.5|3067.5|3075.3|3069.3|3073.5|3067.5|34
1657500600000|2022-07-11 00:50:00|3073.3|3067.3|3074.3|3068.3|3074.8|3068.8|3073|3067|41
1657500900000|2022-07-11 00:55:00|3074|3068|3075.8|3069.8|3077.3|3071.3|3073.8|3067.8|35
1657501200000|2022-07-11 01:00:00|3076|3070|3079.1|3073.1|3083.1|3077.1|3074|3068|306
1657501500000|2022-07-11 01:05:00|3078.9|3072.9|3086.8|3080.8|3091.3|3085.3|3074.9|3068.9|438
1657501800000|2022-07-11 01:10:00|3087.1|3081.1|3092.1|3086.1|3097.6|3091.6|3084.9|3078.9|356
1657502100000|2022-07-11 01:15:00|3092.4|3086.4|3081.8|3075.8|3092.4|3086.4|3079.8|3073.8|313
1657502400000|2022-07-11 01:20:00|3081|3075|3079.8|3073.8|3082.8|3076.8|3076.8|3070.8|346
1657502700000|2022-07-11 01:25:00|3078.3|3072.3|3074.5|3068.5|3079.5|3073.5|3068.8|3062.8|269
1657503000000|2022-07-11 01:30:00|3074|3068|3075.3|3069.3|3081.5|3075.5|3072.3|3066.3|311
1657503300000|2022-07-11 01:35:00|3075|3069|3073.8|3067.8|3075.3|3069.3|3072.3|3066.3|157
1657503600000|2022-07-11 01:40:00|3073.5|3067.5|3082.8|3076.8|3082.8|3076.8|3072.3|3066.3|213
1657503900000|2022-07-11 01:45:00|3082|3076|3076.3|3070.3|3086.3|3080.3|3076.3|3070.3|332
1657504200000|2022-07-11 01:50:00|3076|3070|3080.3|3074.3|3082.8|3076.8|3073.3|3067.3|240
1657504500000|2022-07-11 01:55:00|3079.5|3073.5|3084|3078|3089.1|3083.1|3078.3|3072.3|209
1657504800000|2022-07-11 02:00:00|3083.8|3077.8|3088.5|3082.5|3088.8|3082.8|3081|3075|303
1657505100000|2022-07-11 02:05:00|3089|3083|3086.5|3080.5|3092.8|3086.8|3081.3|3075.3|202
1657505400000|2022-07-11 02:10:00|3086.3|3080.3|3088.8|3082.8|3090.8|3084.8|3085.3|3079.3|191
1657505700000|2022-07-11 02:15:00|3089|3083|3085|3079|3089|3083|3083.5|3077.5|24
1657506000000|2022-07-11 02:20:00|3084.8|3078.8|3084.5|3078.5|3086.8|3080.8|3084|3078|55
1657506300000|2022-07-11 02:25:00|3084.3|3078.3|3085|3079|3086.3|3080.3|3084|3078|74
1657506600000|2022-07-11 02:30:00|3085.3|3079.3|3088.8|3082.8|3091|3085|3084.3|3078.3|175
1657506900000|2022-07-11 02:35:00|3088.5|3082.5|3084.5|3078.5|3088.5|3082.5|3081.3|3075.3|125
1657507200000|2022-07-11 02:40:00|3085|3079|3086|3080|3088.5|3082.5|3083|3077|95
1657507500000|2022-07-11 02:45:00|3085.8|3079.8|3088.5|3082.5|3089|3083|3083.3|3077.3|58
1657507800000|2022-07-11 02:50:00|3089.3|3083.3|3090.3|3084.3|3096.3|3090.3|3087.5|3081.5|127
1657508100000|2022-07-11 02:55:00|3091.3|3085.3|3089.8|3083.8|3093.8|3087.8|3089|3083|95
1657508400000|2022-07-11 03:00:00|3089.3|3083.3|3090|3084|3091.5|3085.5|3088.5|3082.5|34
1657508700000|2022-07-11 03:05:00|3089.8|3083.8|3091.5|3085.5|3094.3|3088.3|3087.5|3081.5|104
1657509000000|2022-07-11 03:10:00|3091.3|3085.3|3090.3|3084.3|3095.5|3089.5|3089|3083|149
1657509300000|2022-07-11 03:15:00|3091|3085|3080.8|3074.8|3091.3|3085.3|3074.8|3068.8|143
1657509600000|2022-07-11 03:20:00|3080.5|3074.5|3080.5|3074.5|3082.5|3076.5|3080|3074|65
1657509900000|2022-07-11 03:25:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3076|3070|70
1657510200000|2022-07-11 03:30:00|3078.3|3072.3|3077|3071|3078.3|3072.3|3076.5|3070.5|9
1657510500000|2022-07-11 03:35:00|3076.8|3070.8|3078|3072|3078.3|3072.3|3076.5|3070.5|17
1657510800000|2022-07-11 03:40:00|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.3|3070.3|14
1657511100000|2022-07-11 03:45:00|3076.8|3070.8|3077|3071|3077.5|3071.5|3076.8|3070.8|10
1657511400000|2022-07-11 03:50:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|5
1657511700000|2022-07-11 03:55:00|3076.8|3070.8|3078.5|3072.5|3078.5|3072.5|3076.5|3070.5|10
1657512000000|2022-07-11 04:00:00|3078.3|3072.3|3077|3071|3078.8|3072.8|3077|3071|26
1657512300000|2022-07-11 04:05:00|3076.8|3070.8|3080.8|3074.8|3080.8|3074.8|3076.8|3070.8|22
1657512600000|2022-07-11 04:10:00|3080.5|3074.5|3081|3075|3081.8|3075.8|3080.5|3074.5|13
1657512900000|2022-07-11 04:15:00|3080.8|3074.8|3082|3076|3083.8|3077.8|3080.3|3074.3|46
1657513200000|2022-07-11 04:20:00|3081.8|3075.8|3078.5|3072.5|3082|3076|3078.5|3072.5|18
1657513500000|2022-07-11 04:25:00|3078|3072|3073|3067|3078|3072|3071.8|3065.8|42
1657513800000|2022-07-11 04:30:00|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3070.8|3064.8|25
1657514100000|2022-07-11 04:35:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3070.8|3064.8|20
1657514400000|2022-07-11 04:40:00|3070.8|3064.8|3066|3060|3072|3066|3066|3060|44
1657514700000|2022-07-11 04:45:00|3065.8|3059.8|3065.3|3059.3|3067.3|3061.3|3065|3059|46
1657515000000|2022-07-11 04:50:00|3065|3059|3060|3054|3065.3|3059.3|3057.5|3051.5|39
1657515300000|2022-07-11 04:55:00|3060.3|3054.3|3062|3056|3062.3|3056.3|3060.3|3054.3|19
1657515600000|2022-07-11 05:00:00|3061.8|3055.8|3062.8|3056.8|3063|3057|3061.5|3055.5|12
1657515900000|2022-07-11 05:05:00|3063|3057|3065.5|3059.5|3066|3060|3062.8|3056.8|22
1657516200000|2022-07-11 05:10:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|6
1657516500000|2022-07-11 05:15:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|4
1657516800000|2022-07-11 05:20:00|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3061|3055|23
1657517100000|2022-07-11 05:25:00|3066.8|3060.8|3067|3061|3067.8|3061.8|3066.8|3060.8|8
1657517400000|2022-07-11 05:30:00|3067.3|3061.3|3062.5|3056.5|3073|3067|3062|3056|282
1657517700000|2022-07-11 05:35:00|3062.3|3056.3|3072|3066|3075.5|3069.5|3058.3|3052.3|277
1657518000000|2022-07-11 05:40:00|3071.8|3065.8|3068.5|3062.5|3073|3067|3068.3|3062.3|132
1657518300000|2022-07-11 05:45:00|3068.8|3062.8|3078.8|3072.8|3079.8|3073.8|3064.5|3058.5|189
1657518600000|2022-07-11 05:50:00|3078.5|3072.5|3070.3|3064.3|3078.5|3072.5|3069.5|3063.5|94
1657518900000|2022-07-11 05:55:00|3070|3064|3070.8|3064.8|3071.3|3065.3|3068|3062|70
1657519200000|2022-07-11 06:00:00|3071|3065|3079.3|3073.3|3079.8|3073.8|3069.5|3063.5|135
1657519500000|2022-07-11 06:05:00|3079|3073|3077|3071|3083.8|3077.8|3075.5|3069.5|211
1657519800000|2022-07-11 06:10:00|3077.3|3071.3|3071|3065|3080.5|3074.5|3067.5|3061.5|144
1657520100000|2022-07-11 06:15:00|3071.3|3065.3|3071|3065|3073.5|3067.5|3068.8|3062.8|99
1657520400000|2022-07-11 06:20:00|3070.8|3064.8|3068.3|3062.3|3070.8|3064.8|3067.5|3061.5|43
1657520700000|2022-07-11 06:25:00|3069.5|3063.5|3074.8|3068.8|3077.5|3071.5|3069.3|3063.3|297
1657521000000|2022-07-11 06:30:00|3075.5|3069.5|3078.5|3072.5|3080.5|3074.5|3071.3|3065.3|201
1657521300000|2022-07-11 06:35:00|3078.8|3072.8|3078.8|3072.8|3083.8|3077.8|3077.5|3071.5|185
1657521600000|2022-07-11 06:40:00|3078.3|3072.3|3076.8|3070.8|3079.5|3073.5|3072.3|3066.3|101
1657521900000|2022-07-11 06:45:00|3076.3|3070.3|3074|3068|3081|3075|3071.3|3065.3|211
1657522200000|2022-07-11 06:50:00|3073.3|3067.3|3069.5|3063.5|3074.3|3068.3|3069|3063|163
1657522500000|2022-07-11 06:55:00|3069.8|3063.8|3063.9|3057.9|3073.9|3067.9|3062.9|3056.9|224
1657522800000|2022-07-11 07:00:00|3061.4|3055.4|3065.9|3059.9|3066.4|3060.4|3057.9|3051.9|113
1657523100000|2022-07-11 07:05:00|3065.6|3059.6|3073.9|3067.9|3075.6|3069.6|3065.1|3059.1|110
1657523400000|2022-07-11 07:10:00|3073.4|3067.4|3099.6|3093.6|3100.6|3094.6|3073.4|3067.4|121
1657523700000|2022-07-11 07:15:00|3099.9|3093.9|3101.4|3095.4|3106.8|3100.8|3096.4|3090.4|97
1657524000000|2022-07-11 07:20:00|3101.9|3095.9|3094.9|3088.9|3109.6|3103.6|3093.1|3087.1|67
1657524300000|2022-07-11 07:25:00|3094.6|3088.6|3091.9|3085.9|3094.6|3088.6|3089.4|3083.4|34
1657524600000|2022-07-11 07:30:00|3091.6|3085.6|3089.9|3083.9|3091.9|3085.9|3086.1|3080.1|52
1657524900000|2022-07-11 07:35:00|3089.6|3083.6|3083.6|3077.6|3090.6|3084.6|3083.6|3077.6|64
1657525200000|2022-07-11 07:40:00|3083.9|3077.9|3083.4|3077.4|3088.4|3082.4|3077.4|3071.4|101
1657525500000|2022-07-11 07:45:00|3083.1|3077.1|3085.6|3079.6|3091.1|3085.1|3082.1|3076.1|88
1657525800000|2022-07-11 07:50:00|3085.4|3079.4|3081.9|3075.9|3085.4|3079.4|3081.9|3075.9|32
1657526100000|2022-07-11 07:55:00|3081.6|3075.6|3075.6|3069.6|3085.9|3079.9|3075.1|3069.1|77
1657526400000|2022-07-11 08:00:00|3075.9|3069.9|3069.9|3063.9|3075.9|3069.9|3069.4|3063.4|54
1657526700000|2022-07-11 08:05:00|3069.4|3063.4|3068.6|3062.6|3069.4|3063.4|3068.1|3062.1|25
1657527000000|2022-07-11 08:10:00|3068.4|3062.4|3071.9|3065.9|3075.4|3069.4|3066.9|3060.9|45
1657527300000|2022-07-11 08:15:00|3071.4|3065.4|3076.1|3070.1|3076.9|3070.9|3069.1|3063.1|46
1657527600000|2022-07-11 08:20:00|3075.9|3069.9|3065.4|3059.4|3076.4|3070.4|3065.4|3059.4|70
1657527900000|2022-07-11 08:25:00|3064.9|3058.9|3069.4|3063.4|3072.1|3066.1|3062.9|3056.9|42
1657528200000|2022-07-11 08:30:00|3068.9|3062.9|3077.1|3071.1|3077.4|3071.4|3068.1|3062.1|42
1657528500000|2022-07-11 08:35:00|3076.1|3070.1|3077.6|3071.6|3077.6|3071.6|3073.9|3067.9|35
1657528800000|2022-07-11 08:40:00|3079.1|3073.1|3078.1|3072.1|3079.9|3073.9|3076.4|3070.4|30
1657529100000|2022-07-11 08:45:00|3079.1|3073.1|3078.4|3072.4|3079.9|3073.9|3076.4|3070.4|51
1657529400000|2022-07-11 08:50:00|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3075.9|3069.9|41
1657529700000|2022-07-11 08:55:00|3078.1|3072.1|3068.6|3062.6|3078.1|3072.1|3068.6|3062.6|42
1657530000000|2022-07-11 09:00:00|3068.4|3062.4|3086.1|3080.1|3094.1|3088.1|3064.6|3058.6|153
1657530300000|2022-07-11 09:05:00|3086.4|3080.4|3089.1|3083.1|3091.4|3085.4|3082.6|3076.6|68
1657530600000|2022-07-11 09:10:00|3088.6|3082.6|3085.9|3079.9|3094.4|3088.4|3085.9|3079.9|70
1657530900000|2022-07-11 09:15:00|3085.6|3079.6|3088.4|3082.4|3095.1|3089.1|3084.9|3078.9|97
1657531200000|2022-07-11 09:20:00|3087.9|3081.9|3085.6|3079.6|3088.6|3082.6|3085.1|3079.1|24
1657531500000|2022-07-11 09:25:00|3085.4|3079.4|3085.9|3079.9|3091.9|3085.9|3084.9|3078.9|92
1657531800000|2022-07-11 09:30:00|3086.1|3080.1|3082.4|3076.4|3086.6|3080.6|3080.4|3074.4|85
1657532100000|2022-07-11 09:35:00|3082.1|3076.1|3084.9|3078.9|3087.6|3081.6|3081.6|3075.6|46
1657532400000|2022-07-11 09:40:00|3084.4|3078.4|3077.1|3071.1|3084.4|3078.4|3075.9|3069.9|35
1657532700000|2022-07-11 09:45:00|3076.9|3070.9|3078.6|3072.6|3079.6|3073.6|3076.1|3070.1|43
1657533000000|2022-07-11 09:50:00|3078.9|3072.9|3076.9|3070.9|3079.4|3073.4|3076.4|3070.4|24
1657533300000|2022-07-11 09:55:00|3076.6|3070.6|3078.6|3072.6|3079.6|3073.6|3075.9|3069.9|36
1657533600000|2022-07-11 10:00:00|3078.4|3072.4|3095.4|3089.4|3095.4|3089.4|3078.4|3072.4|93
1657533900000|2022-07-11 10:05:00|3095.1|3089.1|3094.1|3088.1|3099.9|3093.9|3094.1|3088.1|63
1657534200000|2022-07-11 10:10:00|3093.9|3087.9|3091.1|3085.1|3094.4|3088.4|3090.6|3084.6|44
1657534500000|2022-07-11 10:15:00|3090.9|3084.9|3095.1|3089.1|3095.1|3089.1|3086.1|3080.1|51
1657534800000|2022-07-11 10:20:00|3094.6|3088.6|3086.4|3080.4|3095.6|3089.6|3086.1|3080.1|80
1657535100000|2022-07-11 10:25:00|3086.1|3080.1|3084.1|3078.1|3086.4|3080.4|3083.9|3077.9|58
1657535400000|2022-07-11 10:30:00|3083.9|3077.9|3080.1|3074.1|3084.9|3078.9|3077.1|3071.1|70
1657535700000|2022-07-11 10:35:00|3080.4|3074.4|3076.9|3070.9|3082.1|3076.1|3076.9|3070.9|49
1657536000000|2022-07-11 10:40:00|3076.6|3070.6|3078.6|3072.6|3078.9|3072.9|3076.6|3070.6|12
1657536300000|2022-07-11 10:45:00|3078.1|3072.1|3078.9|3072.9|3080.9|3074.9|3077.4|3071.4|31
1657536600000|2022-07-11 10:50:00|3078.4|3072.4|3075.4|3069.4|3078.9|3072.9|3074.1|3068.1|49
1657536900000|2022-07-11 10:55:00|3075.6|3069.6|3077.4|3071.4|3077.4|3071.4|3075.1|3069.1|58
1657537200000|2022-07-11 11:00:00|3077.6|3071.6|3075.4|3069.4|3079.6|3073.6|3075.1|3069.1|41
1657537500000|2022-07-11 11:05:00|3074.6|3068.6|3076.1|3070.1|3076.4|3070.4|3073.9|3067.9|23
1657537800000|2022-07-11 11:10:00|3076.4|3070.4|3078.9|3072.9|3082.9|3076.9|3076.4|3070.4|83
1657538100000|2022-07-11 11:15:00|3078.4|3072.4|3079.9|3073.9|3080.9|3074.9|3078.1|3072.1|27
1657538400000|2022-07-11 11:20:00|3079.6|3073.6|3074.1|3068.1|3079.6|3073.6|3073.9|3067.9|29
1657538700000|2022-07-11 11:25:00|3073.9|3067.9|3065.4|3059.4|3073.9|3067.9|3065.4|3059.4|61
1657539000000|2022-07-11 11:30:00|3067.4|3061.4|3064.9|3058.9|3069.4|3063.4|3064.9|3058.9|55
1657539300000|2022-07-11 11:35:00|3065.1|3059.1|3066.4|3060.4|3069.1|3063.1|3064.6|3058.6|64
1657539600000|2022-07-11 11:40:00|3066.6|3060.6|3066.1|3060.1|3068.1|3062.1|3064.9|3058.9|27
1657539900000|2022-07-11 11:45:00|3066.4|3060.4|3064.1|3058.1|3067.1|3061.1|3064.1|3058.1|41
1657540200000|2022-07-11 11:50:00|3063.9|3057.9|3059.9|3053.9|3065.4|3059.4|3058.6|3052.6|87
1657540500000|2022-07-11 11:55:00|3059.6|3053.6|3062.1|3056.1|3062.9|3056.9|3058.9|3052.9|62
1657540800000|2022-07-11 12:00:00|3061.9|3055.9|3061.1|3055.1|3062.1|3056.1|3058.9|3052.9|72
1657541100000|2022-07-11 12:05:00|3061.4|3055.4|3059.6|3053.6|3062.6|3056.6|3059.4|3053.4|53
1657541400000|2022-07-11 12:10:00|3059.9|3053.9|3065.4|3059.4|3069.6|3063.6|3059.9|3053.9|141
1657541700000|2022-07-11 12:15:00|3065.1|3059.1|3069.6|3063.6|3070.6|3064.6|3064.4|3058.4|56
1657542000000|2022-07-11 12:20:00|3069.9|3063.9|3069.4|3063.4|3070.4|3064.4|3064.9|3058.9|83
1657542300000|2022-07-11 12:25:00|3069.1|3063.1|3063.4|3057.4|3070.4|3064.4|3063.4|3057.4|61
1657542600000|2022-07-11 12:30:00|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3058.9|3052.9|59
1657542900000|2022-07-11 12:35:00|3062.6|3056.6|3064.4|3058.4|3064.9|3058.9|3059.4|3053.4|45
1657543200000|2022-07-11 12:40:00|3064.9|3058.9|3060.1|3054.1|3067.4|3061.4|3058.9|3052.9|57
1657543500000|2022-07-11 12:45:00|3059.9|3053.9|3060.4|3054.4|3060.6|3054.6|3058.4|3052.4|49
1657543800000|2022-07-11 12:50:00|3060.1|3054.1|3060.9|3054.9|3062.1|3056.1|3059.1|3053.1|56
1657544100000|2022-07-11 12:55:00|3060.6|3054.6|3058.4|3052.4|3062.4|3056.4|3057.6|3051.6|48
1657544400000|2022-07-11 13:00:00|3058.1|3052.1|3053.6|3047.6|3061.9|3055.9|3049.9|3043.9|407
1657544700000|2022-07-11 13:05:00|3052.9|3046.9|3061.4|3055.4|3061.6|3055.6|3052.9|3046.9|145
1657545000000|2022-07-11 13:10:00|3061.1|3055.1|3054.6|3048.6|3061.1|3055.1|3053.9|3047.9|101
1657545300000|2022-07-11 13:15:00|3054.4|3048.4|3051.4|3045.4|3056.9|3050.9|3051.4|3045.4|68
1657545600000|2022-07-11 13:20:00|3051.1|3045.1|3049.6|3043.6|3051.1|3045.1|3046.4|3040.4|98
1657545900000|2022-07-11 13:25:00|3049.1|3043.1|3050.9|3044.9|3054.1|3048.1|3045.6|3039.6|125
1657546200000|2022-07-11 13:30:00|3050.6|3044.6|3044.6|3038.6|3050.9|3044.9|3043.4|3037.4|95
1657546500000|2022-07-11 13:35:00|3044.4|3038.4|3041.4|3035.4|3044.4|3038.4|3038.9|3032.9|138
1657546800000|2022-07-11 13:40:00|3041.1|3035.1|3036.6|3030.6|3043.1|3037.1|3035.4|3029.4|164
1657547100000|2022-07-11 13:45:00|3036.4|3030.4|3034.4|3028.4|3038.6|3032.6|3028.1|3022.1|150
1657547400000|2022-07-11 13:50:00|3034.1|3028.1|3024.3|3018.3|3035.1|3029.1|3024|3018|189
1657547700000|2022-07-11 13:55:00|3024.1|3018.1|3031.4|3025.4|3034.9|3028.9|3020.8|3014.8|241
1657548000000|2022-07-11 14:00:00|3031.1|3025.1|3022.1|3016.1|3033|3027|3022.1|3016.1|315
1657548300000|2022-07-11 14:05:00|3022.3|3016.3|3027.9|3021.9|3030.9|3024.9|3022.3|3016.3|174
1657548600000|2022-07-11 14:10:00|3028.1|3022.1|3018.9|3012.9|3031.9|3025.9|3018.6|3012.6|144
1657548900000|2022-07-11 14:15:00|3019.6|3013.6|3015|3009|3027.9|3021.9|3015|3009|150
1657549200000|2022-07-11 14:20:00|3015.1|3009.1|3014.1|3008.1|3016.4|3010.4|3009.1|3003.1|137
1657549500000|2022-07-11 14:25:00|3013.9|3007.9|3007.6|3001.6|3015.9|3009.9|3004.9|2998.9|152
1657549800000|2022-07-11 14:30:00|3006.9|3000.9|3015.6|3009.6|3016.9|3010.9|3006.9|3000.9|187
1657550100000|2022-07-11 14:35:00|3015.9|3009.9|3025.4|3019.4|3025.4|3019.4|3015.6|3009.6|83
1657550400000|2022-07-11 14:40:00|3025.6|3019.6|3029.1|3023.1|3029.4|3023.4|3023.4|3017.4|107
1657550700000|2022-07-11 14:45:00|3029.4|3023.4|3029.4|3023.4|3033.4|3027.4|3025.9|3019.9|91
1657551000000|2022-07-11 14:50:00|3029.6|3023.6|3038.4|3032.4|3039.4|3033.4|3029.4|3023.4|89
1657551300000|2022-07-11 14:55:00|3038.6|3032.6|3039.9|3033.9|3048.6|3042.6|3038.6|3032.6|177
1657551600000|2022-07-11 15:00:00|3040.9|3034.9|3040.4|3034.4|3044.1|3038.1|3038.4|3032.4|41
1657551900000|2022-07-11 15:05:00|3039.9|3033.9|3039.9|3033.9|3043.9|3037.9|3037.1|3031.1|89
1657552200000|2022-07-11 15:10:00|3040.1|3034.1|3038.4|3032.4|3044.1|3038.1|3038.4|3032.4|78
1657552500000|2022-07-11 15:15:00|3038.6|3032.6|3043.1|3037.1|3047.6|3041.6|3038.6|3032.6|102
1657552800000|2022-07-11 15:20:00|3043.4|3037.4|3045.1|3039.1|3047.9|3041.9|3041.9|3035.9|75
1657553100000|2022-07-11 15:25:00|3045.6|3039.6|3053.9|3047.9|3054.6|3048.6|3045.6|3039.6|96
1657553400000|2022-07-11 15:30:00|3053.6|3047.6|3059.6|3053.6|3060.9|3054.9|3053.4|3047.4|91
1657553700000|2022-07-11 15:35:00|3059.8|3053.8|3059.4|3053.4|3062.9|3056.9|3057.9|3051.9|88
1657554000000|2022-07-11 15:40:00|3059.6|3053.6|3059.1|3053.1|3059.6|3053.6|3055.1|3049.1|107
1657554300000|2022-07-11 15:45:00|3059.6|3053.6|3055.9|3049.9|3066.1|3060.1|3055.9|3049.9|119
1657554600000|2022-07-11 15:50:00|3055.4|3049.4|3053.1|3047.1|3056.4|3050.4|3052.4|3046.4|83
1657554900000|2022-07-11 15:55:00|3053.4|3047.4|3049.1|3043.1|3054.9|3048.9|3049.1|3043.1|54
1657555200000|2022-07-11 16:00:00|3049.6|3043.6|3048.6|3042.6|3052.4|3046.4|3048.1|3042.1|59
1657555500000|2022-07-11 16:05:00|3048.4|3042.4|3049.4|3043.4|3050.4|3044.4|3046.4|3040.4|124
1657555800000|2022-07-11 16:10:00|3049.6|3043.6|3049.9|3043.9|3050.1|3044.1|3047.6|3041.6|94
1657556100000|2022-07-11 16:15:00|3050.4|3044.4|3047.9|3041.9|3050.6|3044.6|3047.6|3041.6|66
1657556400000|2022-07-11 16:20:00|3048.1|3042.1|3048.1|3042.1|3048.4|3042.4|3047.1|3041.1|18
1657556700000|2022-07-11 16:25:00|3047.9|3041.9|3046.6|3040.6|3048.4|3042.4|3046.6|3040.6|32
1657557000000|2022-07-11 16:30:00|3046.9|3040.9|3047.4|3041.4|3048.9|3042.9|3046.6|3040.6|39
1657557300000|2022-07-11 16:35:00|3047.6|3041.6|3047.6|3041.6|3048.4|3042.4|3047.4|3041.4|80
1657557600000|2022-07-11 16:40:00|3047.9|3041.9|3051.4|3045.4|3051.4|3045.4|3047.6|3041.6|107
1657557900000|2022-07-11 16:45:00|3051.6|3045.6|3051.4|3045.4|3052.6|3046.6|3051.1|3045.1|90
1657558200000|2022-07-11 16:50:00|3051.6|3045.6|3051.4|3045.4|3051.9|3045.9|3051.1|3045.1|43
1657558500000|2022-07-11 16:55:00|3051.6|3045.6|3054.8|3048.8|3055|3049|3051.3|3045.3|87
1657584000000|2022-07-12 00:00:00|3058.3|3052.3|3052.5|3046.5|3058.3|3052.3|3052.4|3046.4|16
1657584300000|2022-07-12 00:05:00|3052.4|3046.4|3053.3|3047.3|3053.3|3047.3|3052.4|3046.4|3
1657584600000|2022-07-12 00:10:00|3053|3047|3053|3047|3053|3047|3053|3047|1
1657584900000|2022-07-12 00:15:00|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3051.8|3045.8|22
1657585200000|2022-07-12 00:20:00|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|5
1657585500000|2022-07-12 00:25:00|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3050.3|3044.3|9
1657585800000|2022-07-12 00:30:00|3050.5|3044.5|3050|3044|3050.5|3044.5|3049.8|3043.8|5
1657586100000|2022-07-12 00:35:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|10
1657586400000|2022-07-12 00:40:00|3050.8|3044.8|3052|3046|3053.8|3047.8|3050.8|3044.8|14
1657586700000|2022-07-12 00:45:00|3052.3|3046.3|3049.8|3043.8|3052.5|3046.5|3049.3|3043.3|8
1657587000000|2022-07-12 00:50:00|3051|3045|3048.9|3042.9|3051.3|3045.3|3048.4|3042.4|16
1657587300000|2022-07-12 00:55:00|3049.1|3043.1|3049.8|3043.8|3051|3045|3047.8|3041.8|32
1657587600000|2022-07-12 01:00:00|3049.5|3043.5|3044.8|3038.8|3049.5|3043.5|3039.9|3033.9|86
1657587900000|2022-07-12 01:05:00|3045|3039|3048.6|3042.6|3054.5|3048.5|3045|3039|71
1657588200000|2022-07-12 01:10:00|3048.3|3042.3|3045.3|3039.3|3048.9|3042.9|3044.8|3038.8|109
1657588500000|2022-07-12 01:15:00|3046.5|3040.5|3042.3|3036.3|3046.8|3040.8|3041.5|3035.5|38
1657588800000|2022-07-12 01:20:00|3041.8|3035.8|3040.8|3034.8|3045|3039|3040.3|3034.3|90
1657589100000|2022-07-12 01:25:00|3041|3035|3043.5|3037.5|3044.3|3038.3|3041|3035|92
1657589400000|2022-07-12 01:30:00|3043.8|3037.8|3073.6|3067.6|3074.4|3068.4|3043.5|3037.5|184
1657589700000|2022-07-12 01:35:00|3073.3|3067.3|3074.5|3068.5|3075.5|3069.5|3068.6|3062.6|330
1657590000000|2022-07-12 01:40:00|3074.3|3068.3|3078.8|3072.8|3080.8|3074.8|3074.3|3068.3|172
1657590300000|2022-07-12 01:45:00|3079|3073|3081|3075|3081|3075|3077.3|3071.3|127
1657590600000|2022-07-12 01:50:00|3080.8|3074.8|3090.5|3084.5|3095|3089|3079|3073|184
1657590900000|2022-07-12 01:55:00|3090.8|3084.8|3094.5|3088.5|3095.3|3089.3|3088.3|3082.3|179
1657591200000|2022-07-12 02:00:00|3094.3|3088.3|3094|3088|3100.5|3094.5|3093.5|3087.5|164
1657591500000|2022-07-12 02:05:00|3093.8|3087.8|3094|3088|3095.5|3089.5|3093.3|3087.3|67
1657591800000|2022-07-12 02:10:00|3094.3|3088.3|3095.3|3089.3|3096.3|3090.3|3090.3|3084.3|169
1657592100000|2022-07-12 02:15:00|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3093|3087|28
1657592400000|2022-07-12 02:20:00|3095|3089|3095.3|3089.3|3095.8|3089.8|3094.3|3088.3|56
1657592700000|2022-07-12 02:25:00|3095.5|3089.5|3091.5|3085.5|3095.8|3089.8|3090|3084|29
1657593000000|2022-07-12 02:30:00|3091|3085|3089.3|3083.3|3093.3|3087.3|3085.3|3079.3|136
1657593300000|2022-07-12 02:35:00|3089.5|3083.5|3091.3|3085.3|3092.5|3086.5|3086.5|3080.5|96
1657593600000|2022-07-12 02:40:00|3091|3085|3089.8|3083.8|3092.5|3086.5|3087.8|3081.8|71
1657593900000|2022-07-12 02:45:00|3089.5|3083.5|3089.3|3083.3|3094.5|3088.5|3085.5|3079.5|145
1657594200000|2022-07-12 02:50:00|3089|3083|3079.3|3073.3|3089.9|3083.9|3077.8|3071.8|114
1657594500000|2022-07-12 02:55:00|3079.5|3073.5|3077.5|3071.5|3079.5|3073.5|3074.8|3068.8|129
1657594800000|2022-07-12 03:00:00|3076.5|3070.5|3073.3|3067.3|3081|3075|3073.3|3067.3|104
1657595100000|2022-07-12 03:05:00|3073|3067|3066.5|3060.5|3073|3067|3065.5|3059.5|98
1657595400000|2022-07-12 03:10:00|3066.8|3060.8|3070.5|3064.5|3071.5|3065.5|3064.3|3058.3|101
1657595700000|2022-07-12 03:15:00|3070.3|3064.3|3067.3|3061.3|3070.5|3064.5|3066.5|3060.5|114
1657596000000|2022-07-12 03:20:00|3067.5|3061.5|3060.8|3054.8|3068|3062|3060.5|3054.5|125
1657596300000|2022-07-12 03:25:00|3061|3055|3064|3058|3064.3|3058.3|3060|3054|67
1657596600000|2022-07-12 03:30:00|3063.8|3057.8|3062.5|3056.5|3063.8|3057.8|3060.8|3054.8|34
1657596900000|2022-07-12 03:35:00|3062.3|3056.3|3058.5|3052.5|3063|3057|3058.3|3052.3|30
1657597200000|2022-07-12 03:40:00|3058.8|3052.8|3063.5|3057.5|3064|3058|3058|3052|30
1657597500000|2022-07-12 03:45:00|3063.3|3057.3|3064.3|3058.3|3064.5|3058.5|3062.5|3056.5|32
1657597800000|2022-07-12 03:50:00|3065|3059|3067.8|3061.8|3068|3062|3065|3059|22
1657598100000|2022-07-12 03:55:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3065.5|3059.5|46
1657598400000|2022-07-12 04:00:00|3067.8|3061.8|3060.5|3054.5|3067.8|3061.8|3060.5|3054.5|37
1657598700000|2022-07-12 04:05:00|3060.8|3054.8|3066.3|3060.3|3066.3|3060.3|3060.8|3054.8|13
1657599000000|2022-07-12 04:10:00|3066|3060|3065.5|3059.5|3066|3060|3065|3059|5
1657599300000|2022-07-12 04:15:00|3065.3|3059.3|3067.5|3061.5|3067.5|3061.5|3065.3|3059.3|31
1657599600000|2022-07-12 04:20:00|3067.3|3061.3|3068.3|3062.3|3068.5|3062.5|3067|3061|47
1657599900000|2022-07-12 04:25:00|3068.5|3062.5|3065.8|3059.8|3069.3|3063.3|3065.5|3059.5|38
1657600200000|2022-07-12 04:30:00|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3064.5|3058.5|36
1657600500000|2022-07-12 04:35:00|3065|3059|3065.5|3059.5|3065.8|3059.8|3065|3059|29
1657600800000|2022-07-12 04:40:00|3065.8|3059.8|3065|3059|3067.3|3061.3|3064.8|3058.8|39
1657601100000|2022-07-12 04:45:00|3066.5|3060.5|3067.5|3061.5|3069|3063|3066.5|3060.5|58
1657601400000|2022-07-12 04:50:00|3067.8|3061.8|3067|3061|3068.5|3062.5|3065.5|3059.5|52
1657601700000|2022-07-12 04:55:00|3066.8|3060.8|3065.8|3059.8|3068.8|3062.8|3065.8|3059.8|13
1657602000000|2022-07-12 05:00:00|3066|3060|3070|3064|3070.5|3064.5|3065|3059|63
1657602300000|2022-07-12 05:05:00|3069.8|3063.8|3069.3|3063.3|3070.5|3064.5|3067.3|3061.3|40
1657602600000|2022-07-12 05:10:00|3068.5|3062.5|3061.3|3055.3|3068.5|3062.5|3061.3|3055.3|27
1657602900000|2022-07-12 05:15:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3058.8|3052.8|13
1657603200000|2022-07-12 05:20:00|3061.3|3055.3|3064|3058|3064.8|3058.8|3061.3|3055.3|21
1657603500000|2022-07-12 05:25:00|3063.8|3057.8|3068.3|3062.3|3069|3063|3063|3057|26
1657603800000|2022-07-12 05:30:00|3067.1|3061.1|3065.5|3059.5|3067.8|3061.8|3058.3|3052.3|149
1657604100000|2022-07-12 05:35:00|3065.3|3059.3|3061|3055|3065.5|3059.5|3059.3|3053.3|65
1657604400000|2022-07-12 05:40:00|3061.3|3055.3|3068.8|3062.8|3068.8|3062.8|3061.3|3055.3|41
1657604700000|2022-07-12 05:45:00|3069.8|3063.8|3054|3048|3069.8|3063.8|3053.3|3047.3|98
1657605000000|2022-07-12 05:50:00|3054.3|3048.3|3057.8|3051.8|3064|3058|3054.3|3048.3|71
1657605300000|2022-07-12 05:55:00|3058.3|3052.3|3056|3050|3061.5|3055.5|3054.8|3048.8|78
1657605600000|2022-07-12 06:00:00|3055.3|3049.3|3048|3042|3057.5|3051.5|3047.5|3041.5|79
1657605900000|2022-07-12 06:05:00|3047.8|3041.8|3051.5|3045.5|3051.8|3045.8|3045.3|3039.3|68
1657606200000|2022-07-12 06:10:00|3051.8|3045.8|3056.8|3050.8|3057.8|3051.8|3050.8|3044.8|68
1657606500000|2022-07-12 06:15:00|3056.3|3050.3|3048.8|3042.8|3056.3|3050.3|3048.5|3042.5|88
1657606800000|2022-07-12 06:20:00|3048.5|3042.5|3047.5|3041.5|3057.5|3051.5|3046.8|3040.8|82
1657607100000|2022-07-12 06:25:00|3047.8|3041.8|3046.8|3040.8|3053.8|3047.8|3046.5|3040.5|104
1657607400000|2022-07-12 06:30:00|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3042.5|3036.5|128
1657607700000|2022-07-12 06:35:00|3046.5|3040.5|3049.5|3043.5|3052.3|3046.3|3045.3|3039.3|83
1657608000000|2022-07-12 06:40:00|3050|3044|3044.5|3038.5|3051.8|3045.8|3043.5|3037.5|81
1657608300000|2022-07-12 06:45:00|3044.8|3038.8|3047.3|3041.3|3051.5|3045.5|3044.8|3038.8|98
1657608600000|2022-07-12 06:50:00|3047|3041|3037.8|3031.8|3047.3|3041.3|3036.5|3030.5|97
1657608900000|2022-07-12 06:55:00|3037.3|3031.3|3026|3020|3039.5|3033.5|3025.6|3019.6|299
1657609200000|2022-07-12 07:00:00|3026.5|3020.5|3037.4|3031.4|3039.1|3033.1|3025.9|3019.9|119
1657609500000|2022-07-12 07:05:00|3037.6|3031.6|3035.6|3029.6|3041.4|3035.4|3033.9|3027.9|91
1657609800000|2022-07-12 07:10:00|3035.9|3029.9|3037.1|3031.1|3037.1|3031.1|3032.1|3026.1|69
1657610100000|2022-07-12 07:15:00|3037.4|3031.4|3033.6|3027.6|3040.6|3034.6|3032.6|3026.6|104
1657610400000|2022-07-12 07:20:00|3033.9|3027.9|3035.9|3029.9|3037.6|3031.6|3028.9|3022.9|101
1657610700000|2022-07-12 07:25:00|3036.1|3030.1|3037.9|3031.9|3039.6|3033.6|3034.4|3028.4|86
1657611000000|2022-07-12 07:30:00|3038.1|3032.1|3035.4|3029.4|3040.1|3034.1|3034.9|3028.9|59
1657611300000|2022-07-12 07:35:00|3035.1|3029.1|3034.9|3028.9|3037.9|3031.9|3033.9|3027.9|27
1657611600000|2022-07-12 07:40:00|3034.6|3028.6|3039.4|3033.4|3039.4|3033.4|3032.1|3026.1|58
1657611900000|2022-07-12 07:45:00|3039.6|3033.6|3033.9|3027.9|3044.1|3038.1|3033.1|3027.1|74
1657612200000|2022-07-12 07:50:00|3033.6|3027.6|3030.6|3024.6|3034.6|3028.6|3030.4|3024.4|78
1657612500000|2022-07-12 07:55:00|3030.4|3024.4|3038.6|3032.6|3038.6|3032.6|3027.4|3021.4|60
1657612800000|2022-07-12 08:00:00|3039.4|3033.4|3038.9|3032.9|3039.4|3033.4|3032.4|3026.4|51
1657613100000|2022-07-12 08:05:00|3039.6|3033.6|3029.6|3023.6|3039.6|3033.6|3029.6|3023.6|49
1657613400000|2022-07-12 08:10:00|3030.4|3024.4|3035.1|3029.1|3036.9|3030.9|3029.9|3023.9|81
1657613700000|2022-07-12 08:15:00|3035.6|3029.6|3027.1|3021.1|3036.4|3030.4|3027.1|3021.1|38
1657614000000|2022-07-12 08:20:00|3027.4|3021.4|3026.9|3020.9|3030.1|3024.1|3026.9|3020.9|29
1657614300000|2022-07-12 08:25:00|3027.1|3021.1|3030.9|3024.9|3030.9|3024.9|3027.1|3021.1|45
1657614600000|2022-07-12 08:30:00|3031.1|3025.1|3041.1|3035.1|3043.6|3037.6|3031.1|3025.1|73
1657614900000|2022-07-12 08:35:00|3040.9|3034.9|3047.6|3041.6|3048.4|3042.4|3039.4|3033.4|44
1657615200000|2022-07-12 08:40:00|3047.4|3041.4|3033.1|3027.1|3047.9|3041.9|3032.9|3026.9|55
1657615500000|2022-07-12 08:45:00|3032.9|3026.9|3035.6|3029.6|3036.9|3030.9|3032.9|3026.9|34
1657615800000|2022-07-12 08:50:00|3035.9|3029.9|3031.1|3025.1|3036.4|3030.4|3029.4|3023.4|70
1657616100000|2022-07-12 08:55:00|3030.6|3024.6|3028.9|3022.9|3030.6|3024.6|3027.4|3021.4|25
1657616400000|2022-07-12 09:00:00|3029.1|3023.1|3033.9|3027.9|3037.9|3031.9|3029.1|3023.1|97
1657616700000|2022-07-12 09:05:00|3033.6|3027.6|3039.6|3033.6|3039.9|3033.9|3032.4|3026.4|60
1657617000000|2022-07-12 09:10:00|3039.9|3033.9|3038.9|3032.9|3044.1|3038.1|3038.9|3032.9|57
1657617300000|2022-07-12 09:15:00|3038.6|3032.6|3043.4|3037.4|3043.9|3037.9|3038.6|3032.6|56
1657617600000|2022-07-12 09:20:00|3043.1|3037.1|3037.6|3031.6|3044.4|3038.4|3037.4|3031.4|44
1657617900000|2022-07-12 09:25:00|3037.9|3031.9|3043.9|3037.9|3043.9|3037.9|3037.6|3031.6|37
1657618200000|2022-07-12 09:30:00|3044.4|3038.4|3045.9|3039.9|3047.4|3041.4|3044.4|3038.4|45
1657618500000|2022-07-12 09:35:00|3046.4|3040.4|3045.6|3039.6|3049.6|3043.6|3044.6|3038.6|72
1657618800000|2022-07-12 09:40:00|3047.1|3041.1|3050.4|3044.4|3050.4|3044.4|3045.9|3039.9|43
1657619100000|2022-07-12 09:45:00|3050.6|3044.6|3048.9|3042.9|3050.9|3044.9|3047.1|3041.1|77
1657619400000|2022-07-12 09:50:00|3048.6|3042.6|3038.6|3032.6|3049.4|3043.4|3038.1|3032.1|48
1657619700000|2022-07-12 09:55:00|3038.9|3032.9|3043.4|3037.4|3043.9|3037.9|3038.9|3032.9|33
1657620000000|2022-07-12 10:00:00|3043.1|3037.1|3044.6|3038.6|3046.4|3040.4|3040.4|3034.4|55
1657620300000|2022-07-12 10:05:00|3044.9|3038.9|3044.9|3038.9|3046.1|3040.1|3044.4|3038.4|14
1657620600000|2022-07-12 10:10:00|3045.1|3039.1|3049.6|3043.6|3050.1|3044.1|3044.6|3038.6|34
1657620900000|2022-07-12 10:15:00|3049.4|3043.4|3045.6|3039.6|3049.6|3043.6|3045.4|3039.4|43
1657621200000|2022-07-12 10:20:00|3045.9|3039.9|3050.1|3044.1|3050.1|3044.1|3045.9|3039.9|43
1657621500000|2022-07-12 10:25:00|3050.4|3044.4|3047.1|3041.1|3051.4|3045.4|3047.1|3041.1|37
1657621800000|2022-07-12 10:30:00|3047.4|3041.4|3048.6|3042.6|3049.9|3043.9|3047.1|3041.1|34
1657622100000|2022-07-12 10:35:00|3049.1|3043.1|3044.9|3038.9|3049.6|3043.6|3044.6|3038.6|33
1657622400000|2022-07-12 10:40:00|3045.1|3039.1|3044.6|3038.6|3047.9|3041.9|3044.6|3038.6|40
1657622700000|2022-07-12 10:45:00|3044.4|3038.4|3038.6|3032.6|3044.4|3038.4|3036.6|3030.6|55
1657623000000|2022-07-12 10:50:00|3038.4|3032.4|3032.1|3026.1|3039.4|3033.4|3031.4|3025.4|95
1657623300000|2022-07-12 10:55:00|3031.9|3025.9|3028.9|3022.9|3033.6|3027.6|3028.9|3022.9|81
1657623600000|2022-07-12 11:00:00|3028.6|3022.6|3029.9|3023.9|3030.1|3024.1|3025.9|3019.9|93
1657623900000|2022-07-12 11:05:00|3029.6|3023.6|3024.9|3018.9|3033.6|3027.6|3024.4|3018.4|70
1657624200000|2022-07-12 11:10:00|3025.1|3019.1|3023.6|3017.6|3025.9|3019.9|3021.6|3015.6|88
1657624500000|2022-07-12 11:15:00|3023.9|3017.9|3029.9|3023.9|3030.6|3024.6|3023.4|3017.4|73
1657624800000|2022-07-12 11:20:00|3030.1|3024.1|3030.1|3024.1|3033.9|3027.9|3030.1|3024.1|51
1657625100000|2022-07-12 11:25:00|3029.9|3023.9|3027.6|3021.6|3032.6|3026.6|3026.4|3020.4|75
1657625400000|2022-07-12 11:30:00|3027.9|3021.9|3034.9|3028.9|3044.4|3038.4|3027.9|3021.9|115
1657625700000|2022-07-12 11:35:00|3034.6|3028.6|3034.4|3028.4|3039.6|3033.6|3032.1|3026.1|74
1657626000000|2022-07-12 11:40:00|3034.6|3028.6|3043.4|3037.4|3044.9|3038.9|3034.6|3028.6|76
1657626300000|2022-07-12 11:45:00|3043.6|3037.6|3043.4|3037.4|3045.6|3039.6|3039.9|3033.9|53
1657626600000|2022-07-12 11:50:00|3043.6|3037.6|3033.4|3027.4|3045.6|3039.6|3033.4|3027.4|89
1657626900000|2022-07-12 11:55:00|3033.1|3027.1|3036.6|3030.6|3038.6|3032.6|3027.9|3021.9|82
1657627200000|2022-07-12 12:00:00|3036.4|3030.4|3043.6|3037.6|3043.6|3037.6|3036.4|3030.4|87
1657627500000|2022-07-12 12:05:00|3043.9|3037.9|3037.9|3031.9|3045.1|3039.1|3037.9|3031.9|54
1657627800000|2022-07-12 12:10:00|3038.1|3032.1|3038.4|3032.4|3041.6|3035.6|3034.4|3028.4|66
1657628100000|2022-07-12 12:15:00|3038.6|3032.6|3042.1|3036.1|3043.6|3037.6|3036.6|3030.6|78
1657628400000|2022-07-12 12:20:00|3042.4|3036.4|3038.1|3032.1|3042.4|3036.4|3038.1|3032.1|72
1657628700000|2022-07-12 12:25:00|3038.4|3032.4|3044.9|3038.9|3045.4|3039.4|3038.1|3032.1|63
1657629000000|2022-07-12 12:30:00|3044.6|3038.6|3044.1|3038.1|3044.6|3038.6|3041.1|3035.1|95
1657629300000|2022-07-12 12:35:00|3043.1|3037.1|3044.1|3038.1|3044.4|3038.4|3041.6|3035.6|57
1657629600000|2022-07-12 12:40:00|3044.4|3038.4|3049.4|3043.4|3051.4|3045.4|3044.4|3038.4|78
1657629900000|2022-07-12 12:45:00|3049.1|3043.1|3042.9|3036.9|3049.1|3043.1|3041.1|3035.1|56
1657630200000|2022-07-12 12:50:00|3042.6|3036.6|3039.6|3033.6|3042.6|3036.6|3037.6|3031.6|81
1657630500000|2022-07-12 12:55:00|3041.1|3035.1|3038.9|3032.9|3043.1|3037.1|3036.1|3030.1|84
1657630800000|2022-07-12 13:00:00|3039.1|3033.1|3020.5|3014.5|3040.6|3034.6|3018.4|3012.4|314
1657631100000|2022-07-12 13:05:00|3020.1|3014.1|3019.1|3013.1|3030.9|3024.9|3016.6|3010.6|209
1657631400000|2022-07-12 13:10:00|3019.4|3013.4|3021.6|3015.6|3028.6|3022.6|3017.4|3011.4|234
1657631700000|2022-07-12 13:15:00|3021.9|3015.9|3023.1|3017.1|3028.6|3022.6|3021.4|3015.4|238
1657632000000|2022-07-12 13:20:00|3023.6|3017.6|3017.4|3011.4|3026.6|3020.6|3014.9|3008.9|288
1657632300000|2022-07-12 13:25:00|3017.6|3011.6|3026.1|3020.1|3027.6|3021.6|3013.9|3007.9|157
1657632600000|2022-07-12 13:30:00|3025.9|3019.9|3030.4|3024.4|3033.4|3027.4|3023.9|3017.9|141
1657632900000|2022-07-12 13:35:00|3030.6|3024.6|3032.1|3026.1|3036.1|3030.1|3026.4|3020.4|145
1657633200000|2022-07-12 13:40:00|3032.4|3026.4|3022.6|3016.6|3032.9|3026.9|3019.6|3013.6|116
1657633500000|2022-07-12 13:45:00|3021.9|3015.9|3019.4|3013.4|3024.4|3018.4|3016.9|3010.9|192
1657633800000|2022-07-12 13:50:00|3019.1|3013.1|3019.4|3013.4|3027.6|3021.6|3018.6|3012.6|146
1657634100000|2022-07-12 13:55:00|3019.1|3013.1|3012.1|3006.1|3019.1|3013.1|3012.1|3006.1|104
1657634400000|2022-07-12 14:00:00|3012.4|3006.4|3019.9|3013.9|3019.9|3013.9|3012.1|3006.1|115
1657634700000|2022-07-12 14:05:00|3019.6|3013.6|3016.1|3010.1|3019.9|3013.9|3015.4|3009.4|103
1657635000000|2022-07-12 14:10:00|3014.6|3008.6|3015.4|3009.4|3016.9|3010.9|3013.6|3007.6|55
1657635300000|2022-07-12 14:15:00|3015.9|3009.9|3017.9|3011.9|3019.4|3013.4|3013.6|3007.6|194
1657635600000|2022-07-12 14:20:00|3018.4|3012.4|3018.6|3012.6|3021.6|3015.6|3017.9|3011.9|139
1657635900000|2022-07-12 14:25:00|3018.4|3012.4|3018.1|3012.1|3024.6|3018.6|3017.1|3011.1|139
1657636200000|2022-07-12 14:30:00|3017.9|3011.9|3018.9|3012.9|3022.4|3016.4|3017.4|3011.4|151
1657636500000|2022-07-12 14:35:00|3018.6|3012.6|3027.1|3021.1|3031.4|3025.4|3018.6|3012.6|115
1657636800000|2022-07-12 14:40:00|3026.9|3020.9|3033.4|3027.4|3033.6|3027.6|3025.6|3019.6|108
1657637100000|2022-07-12 14:45:00|3033.6|3027.6|3020.1|3014.1|3037.1|3031.1|3018.9|3012.9|151
1657637400000|2022-07-12 14:50:00|3019.9|3013.9|3031.9|3025.9|3032.4|3026.4|3016.1|3010.1|178
1657637700000|2022-07-12 14:55:00|3032.1|3026.1|3019.4|3013.4|3032.1|3026.1|3016|3010|153
1657638000000|2022-07-12 15:00:00|3019.6|3013.6|3023.9|3017.9|3023.9|3017.9|3017.6|3011.6|81
1657638300000|2022-07-12 15:05:00|3023.6|3017.6|3024.4|3018.4|3024.6|3018.6|3022.6|3016.6|45
1657638600000|2022-07-12 15:10:00|3024.6|3018.6|3027.6|3021.6|3029.6|3023.6|3023.6|3017.6|111
1657638900000|2022-07-12 15:15:00|3027.9|3021.9|3027.6|3021.6|3030.6|3024.6|3025.4|3019.4|121
1657639200000|2022-07-12 15:20:00|3027.9|3021.9|3026.6|3020.6|3028.1|3022.1|3025.9|3019.9|67
1657639500000|2022-07-12 15:25:00|3026.9|3020.9|3027.4|3021.4|3028.4|3022.4|3024.1|3018.1|72
1657639800000|2022-07-12 15:30:00|3027.6|3021.6|3026.1|3020.1|3028.1|3022.1|3026.1|3020.1|55
1657640100000|2022-07-12 15:35:00|3026.4|3020.4|3024.6|3018.6|3027.6|3021.6|3023.9|3017.9|81
1657640400000|2022-07-12 15:40:00|3024.4|3018.4|3026.9|3020.9|3027.4|3021.4|3023.9|3017.9|37
1657640700000|2022-07-12 15:45:00|3026.6|3020.6|3024.6|3018.6|3026.9|3020.9|3024.4|3018.4|56
1657641000000|2022-07-12 15:50:00|3024.4|3018.4|3026.1|3020.1|3026.9|3020.9|3024.4|3018.4|42
1657641300000|2022-07-12 15:55:00|3025.9|3019.9|3027.1|3021.1|3030.6|3024.6|3025.4|3019.4|30
1657641600000|2022-07-12 16:00:00|3027.4|3021.4|3025.9|3019.9|3028.4|3022.4|3025.4|3019.4|51
1657641900000|2022-07-12 16:05:00|3025.6|3019.6|3025.9|3019.9|3027.9|3021.9|3025.4|3019.4|45
1657642200000|2022-07-12 16:10:00|3025.6|3019.6|3026.6|3020.6|3027.4|3021.4|3025.4|3019.4|19
1657642500000|2022-07-12 16:15:00|3026.9|3020.9|3026.9|3020.9|3027.4|3021.4|3025.9|3019.9|22
1657642800000|2022-07-12 16:20:00|3026.6|3020.6|3025.4|3019.4|3026.6|3020.6|3025.4|3019.4|5
1657643100000|2022-07-12 16:25:00|3025.6|3019.6|3024.4|3018.4|3025.6|3019.6|3024.1|3018.1|66
1657643400000|2022-07-12 16:30:00|3024.1|3018.1|3026.6|3020.6|3026.9|3020.9|3024.1|3018.1|67
1657643700000|2022-07-12 16:35:00|3026.9|3020.9|3024.9|3018.9|3027.4|3021.4|3024.9|3018.9|44
1657644000000|2022-07-12 16:40:00|3025.1|3019.1|3025.1|3019.1|3026.9|3020.9|3024.4|3018.4|67
1657644300000|2022-07-12 16:45:00|3024.9|3018.9|3025.9|3019.9|3027.4|3021.4|3024.6|3018.6|48
1657644600000|2022-07-12 16:50:00|3026.1|3020.1|3024.1|3018.1|3026.1|3020.1|3024.1|3018.1|29
1657644900000|2022-07-12 16:55:00|3024.4|3018.4|3024.5|3018.5|3025.1|3019.1|3023.8|3017.8|49
1657670400000|2022-07-13 00:00:00|3014.6|3008.6|3014|3008|3020.6|3014.6|3012.8|3006.8|39
1657670700000|2022-07-13 00:05:00|3013.8|3007.8|3009.1|3003.1|3014|3008|3004|2998|38
1657671000000|2022-07-13 00:10:00|3009|3003|3008.5|3002.5|3009|3003|3006.8|3000.8|28
1657671300000|2022-07-13 00:15:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|6
1657671600000|2022-07-13 00:20:00|3007|3001|3008.8|3002.8|3009.5|3003.5|3006.8|3000.8|41
1657671900000|2022-07-13 00:25:00|3008.3|3002.3|3005|2999|3008.3|3002.3|3003.5|2997.5|56
1657672200000|2022-07-13 00:30:00|3005.3|2999.3|3009.8|3003.8|3010|3004|3005.3|2999.3|19
1657672500000|2022-07-13 00:35:00|3009|3003|3009.5|3003.5|3009.5|3003.5|3007|3001|18
1657672800000|2022-07-13 00:40:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1657673100000|2022-07-13 00:45:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3008.8|3002.8|9
1657673400000|2022-07-13 00:50:00|3010.5|3004.5|3011.5|3005.5|3012.8|3006.8|3010.5|3004.5|55
1657673700000|2022-07-13 00:55:00|3011.8|3005.8|3012.3|3006.3|3013.5|3007.5|3010.8|3004.8|24
1657674000000|2022-07-13 01:00:00|3012.5|3006.5|3029.4|3023.4|3030.3|3024.3|3012.5|3006.5|122
1657674300000|2022-07-13 01:05:00|3030.1|3024.1|3028.4|3022.4|3030.9|3024.9|3022.6|3016.6|274
1657674600000|2022-07-13 01:10:00|3028.1|3022.1|3028.5|3022.5|3030|3024|3024.1|3018.1|194
1657674900000|2022-07-13 01:15:00|3028.8|3022.8|3034.5|3028.5|3034.8|3028.8|3025|3019|156
1657675200000|2022-07-13 01:20:00|3034.8|3028.8|3036.6|3030.6|3043|3037|3034.8|3028.8|201
1657675500000|2022-07-13 01:25:00|3036.9|3030.9|3033.3|3027.3|3039|3033|3032.5|3026.5|88
1657675800000|2022-07-13 01:30:00|3033|3027|3032.3|3026.3|3034|3028|3026.8|3020.8|146
1657676100000|2022-07-13 01:35:00|3032|3026|3031|3025|3032.5|3026.5|3028.3|3022.3|108
1657676400000|2022-07-13 01:40:00|3030.8|3024.8|3030.8|3024.8|3033|3027|3027.5|3021.5|59
1657676700000|2022-07-13 01:45:00|3030.5|3024.5|3036.8|3030.8|3037|3031|3029.8|3023.8|32
1657677000000|2022-07-13 01:50:00|3037|3031|3035.5|3029.5|3037.3|3031.3|3033.3|3027.3|25
1657677300000|2022-07-13 01:55:00|3036|3030|3035.8|3029.8|3038|3032|3034.8|3028.8|20
1657677600000|2022-07-13 02:00:00|3035.5|3029.5|3039|3033|3042.8|3036.8|3034|3028|116
1657677900000|2022-07-13 02:05:00|3039.3|3033.3|3045.3|3039.3|3045.6|3039.6|3039|3033|117
1657678200000|2022-07-13 02:10:00|3045|3039|3047.8|3041.8|3050.3|3044.3|3044.5|3038.5|172
1657678500000|2022-07-13 02:15:00|3047.5|3041.5|3048|3042|3049|3043|3047.3|3041.3|39
1657678800000|2022-07-13 02:20:00|3047.8|3041.8|3044.5|3038.5|3049|3043|3044.5|3038.5|34
1657679100000|2022-07-13 02:25:00|3044.3|3038.3|3045.3|3039.3|3045.3|3039.3|3044.3|3038.3|19
1657679400000|2022-07-13 02:30:00|3045.5|3039.5|3050.8|3044.8|3053.3|3047.3|3045.5|3039.5|132
1657679700000|2022-07-13 02:35:00|3051|3045|3047.8|3041.8|3051.3|3045.3|3047.8|3041.8|194
1657680000000|2022-07-13 02:40:00|3047.5|3041.5|3050.5|3044.5|3050.5|3044.5|3045.3|3039.3|158
1657680300000|2022-07-13 02:45:00|3050.3|3044.3|3052.3|3046.3|3052.5|3046.5|3046.5|3040.5|195
1657680600000|2022-07-13 02:50:00|3051.5|3045.5|3046.8|3040.8|3051.8|3045.8|3045.8|3039.8|76
1657680900000|2022-07-13 02:55:00|3046.5|3040.5|3038.8|3032.8|3046.5|3040.5|3037|3031|80
1657681200000|2022-07-13 03:00:00|3039|3033|3036.8|3030.8|3041.8|3035.8|3035.5|3029.5|98
1657681500000|2022-07-13 03:05:00|3036.5|3030.5|3028.3|3022.3|3037.8|3031.8|3028.3|3022.3|174
1657681800000|2022-07-13 03:10:00|3028.8|3022.8|3000.3|2994.3|3028.8|3022.8|3000.3|2994.3|308
1657682100000|2022-07-13 03:15:00|3000.8|2994.8|3002.3|2996.3|3008.3|3002.3|2997.8|2991.8|332
1657682400000|2022-07-13 03:20:00|3002.8|2996.8|2997.6|2991.6|3004.8|2998.8|2993.8|2987.8|358
1657682700000|2022-07-13 03:25:00|2997.5|2991.5|3007.5|3001.5|3008.3|3002.3|2992|2986|218
1657683000000|2022-07-13 03:30:00|3006.8|3000.8|3009|3003|3010.3|3004.3|3004.8|2998.8|63
1657683300000|2022-07-13 03:35:00|3009.3|3003.3|3013.8|3007.8|3014|3008|3009|3003|64
1657683600000|2022-07-13 03:40:00|3014|3008|3013.3|3007.3|3014|3008|3012.5|3006.5|33
1657683900000|2022-07-13 03:45:00|3013.8|3007.8|3015.5|3009.5|3016.3|3010.3|3013.3|3007.3|45
1657684200000|2022-07-13 03:50:00|3015.3|3009.3|3014|3008|3017.5|3011.5|3014|3008|38
1657684500000|2022-07-13 03:55:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|24
1657684800000|2022-07-13 04:00:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3011.3|3005.3|40
1657685100000|2022-07-13 04:05:00|3014|3008|3014|3008|3014.5|3008.5|3013.3|3007.3|30
1657685400000|2022-07-13 04:10:00|3013.8|3007.8|3007.3|3001.3|3013.8|3007.8|3005|2999|53
1657685700000|2022-07-13 04:15:00|3007|3001|3009.5|3003.5|3010.8|3004.8|3005|2999|49
1657686000000|2022-07-13 04:20:00|3009|3003|3010|3004|3010|3004|3009|3003|8
1657686300000|2022-07-13 04:25:00|3009.8|3003.8|3011|3005|3012|3006|3009.5|3003.5|27
1657686600000|2022-07-13 04:30:00|3010.8|3004.8|3010|3004|3011|3005|3009.5|3003.5|21
1657686900000|2022-07-13 04:35:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|14
1657687200000|2022-07-13 04:40:00|3011|3005|3010.8|3004.8|3013.3|3007.3|3010.5|3004.5|57
1657687500000|2022-07-13 04:45:00|3010.5|3004.5|3011.5|3005.5|3011.8|3005.8|3010.5|3004.5|24
1657687800000|2022-07-13 04:50:00|3011.3|3005.3|3011.8|3005.8|3012|3006|3010.8|3004.8|16
1657688100000|2022-07-13 04:55:00|3012|3006|3010|3004|3012.5|3006.5|3010|3004|38
1657688400000|2022-07-13 05:00:00|3009.5|3003.5|3010|3004|3011|3005|3009.5|3003.5|13
1657688700000|2022-07-13 05:05:00|3009.8|3003.8|3010|3004|3012.3|3006.3|3009.3|3003.3|47
1657689000000|2022-07-13 05:10:00|3010.3|3004.3|3009.8|3003.8|3011|3005|3009.5|3003.5|34
1657689300000|2022-07-13 05:15:00|3009.5|3003.5|3011|3005|3011.5|3005.5|3008.8|3002.8|34
1657689600000|2022-07-13 05:20:00|3010.8|3004.8|3015.5|3009.5|3016.3|3010.3|3009.8|3003.8|65
1657689900000|2022-07-13 05:25:00|3015.8|3009.8|3012|3006|3016.3|3010.3|3012|3006|70
1657690200000|2022-07-13 05:30:00|3011.3|3005.3|3000|2994|3011.3|3005.3|2989.3|2983.3|381
1657690500000|2022-07-13 05:35:00|2999.8|2993.8|3012.3|3006.3|3012.3|3006.3|2997|2991|231
1657690800000|2022-07-13 05:40:00|3011.8|3005.8|3011|3005|3016.8|3010.8|3006|3000|294
1657691100000|2022-07-13 05:45:00|3011.3|3005.3|2996.8|2990.8|3011.5|3005.5|2996|2990|220
1657691400000|2022-07-13 05:50:00|2996.3|2990.3|2992.8|2986.8|3001.3|2995.3|2991|2985|307
1657691700000|2022-07-13 05:55:00|2993|2987|2990|2984|2997.8|2991.8|2988.8|2982.8|242
1657692000000|2022-07-13 06:00:00|2989.8|2983.8|2986.8|2980.8|2993.8|2987.8|2980.5|2974.5|406
1657692300000|2022-07-13 06:05:00|2986.3|2980.3|2975.8|2969.8|2989|2983|2973|2967|278
1657692600000|2022-07-13 06:10:00|2976|2970|2965.3|2959.3|2976.5|2970.5|2965.3|2959.3|296
1657692900000|2022-07-13 06:15:00|2966|2960|2967.3|2961.3|2970.4|2964.4|2964|2958|206
1657693200000|2022-07-13 06:20:00|2967|2961|2958|2952|2968.8|2962.8|2955.3|2949.3|126
1657693500000|2022-07-13 06:25:00|2958.5|2952.5|2977.3|2971.3|2977.3|2971.3|2956.3|2950.3|224
1657693800000|2022-07-13 06:30:00|2977.5|2971.5|2970.8|2964.8|2979.3|2973.3|2968|2962|203
1657694100000|2022-07-13 06:35:00|2971|2965|2975.8|2969.8|2982.5|2976.5|2971|2965|226
1657694400000|2022-07-13 06:40:00|2976.3|2970.3|2985.5|2979.5|2986.8|2980.8|2976|2970|252
1657694700000|2022-07-13 06:45:00|2985.8|2979.8|2989.3|2983.3|2990.8|2984.8|2981.5|2975.5|250
1657695000000|2022-07-13 06:50:00|2988.5|2982.5|2975.8|2969.8|2993.8|2987.8|2974.8|2968.8|206
1657695300000|2022-07-13 06:55:00|2976.3|2970.3|2972.9|2966.9|2982.4|2976.4|2972.9|2966.9|124
1657695600000|2022-07-13 07:00:00|2972.1|2966.1|2972.1|2966.1|2982.9|2976.9|2969.9|2963.9|140
1657695900000|2022-07-13 07:05:00|2971.9|2965.9|2972.1|2966.1|2977.6|2971.6|2965.4|2959.4|115
1657696200000|2022-07-13 07:10:00|2972.4|2966.4|2982.4|2976.4|2984.4|2978.4|2972.4|2966.4|87
1657696500000|2022-07-13 07:15:00|2982.6|2976.6|2988.4|2982.4|2989.6|2983.6|2978.1|2972.1|119
1657696800000|2022-07-13 07:20:00|2988.6|2982.6|2985.6|2979.6|2988.6|2982.6|2979.9|2973.9|66
1657697100000|2022-07-13 07:25:00|2985.9|2979.9|2985.9|2979.9|2987.1|2981.1|2982.6|2976.6|84
1657697400000|2022-07-13 07:30:00|2985.6|2979.6|2991.1|2985.1|2991.1|2985.1|2983.9|2977.9|71
1657697700000|2022-07-13 07:35:00|2991.4|2985.4|2993.1|2987.1|2993.9|2987.9|2987.9|2981.9|83
1657698000000|2022-07-13 07:40:00|2993.4|2987.4|2995.6|2989.6|2997.1|2991.1|2990.6|2984.6|69
1657698300000|2022-07-13 07:45:00|2995.4|2989.4|3002.1|2996.1|3002.9|2996.9|2993.4|2987.4|47
1657698600000|2022-07-13 07:50:00|3002.4|2996.4|2999.9|2993.9|3003.1|2997.1|2997.9|2991.9|68
1657698900000|2022-07-13 07:55:00|2999.6|2993.6|2997.1|2991.1|3000.4|2994.4|2997.1|2991.1|15
1657699200000|2022-07-13 08:00:00|2997.4|2991.4|3005.1|2999.1|3005.4|2999.4|2996.9|2990.9|97
1657699500000|2022-07-13 08:05:00|3004.9|2998.9|3005.1|2999.1|3007.9|3001.9|3004.1|2998.1|39
1657699800000|2022-07-13 08:10:00|3004.6|2998.6|3009.4|3003.4|3010.1|3004.1|3004.6|2998.6|37
1657700100000|2022-07-13 08:15:00|3009.1|3003.1|3010.9|3004.9|3015.9|3009.9|3007.9|3001.9|75
1657700400000|2022-07-13 08:20:00|3011.6|3005.6|3007.4|3001.4|3012.1|3006.1|3003.5|2997.5|59
1657700700000|2022-07-13 08:25:00|3007.1|3001.1|3012.9|3006.9|3013.1|3007.1|3003.6|2997.6|66
1657701000000|2022-07-13 08:30:00|3013.1|3007.1|3017.6|3011.6|3019.1|3013.1|3012.1|3006.1|87
1657701300000|2022-07-13 08:35:00|3017.9|3011.9|3015.1|3009.1|3017.9|3011.9|3014.4|3008.4|27
1657701600000|2022-07-13 08:40:00|3014.9|3008.9|3013.4|3007.4|3016.1|3010.1|3012.5|3006.5|61
1657701900000|2022-07-13 08:45:00|3013.1|3007.1|3016.1|3010.1|3017.6|3011.6|3010.6|3004.6|102
1657702200000|2022-07-13 08:50:00|3014.9|3008.9|3011.9|3005.9|3015.9|3009.9|3009.9|3003.9|44
1657702500000|2022-07-13 08:55:00|3011.6|3005.6|3016.9|3010.9|3016.9|3010.9|3010.6|3004.6|42
1657702800000|2022-07-13 09:00:00|3016.4|3010.4|3011.6|3005.6|3016.4|3010.4|3010.9|3004.9|40
1657703100000|2022-07-13 09:05:00|3011.9|3005.9|3011.4|3005.4|3014.1|3008.1|3010.9|3004.9|55
1657703400000|2022-07-13 09:10:00|3010.9|3004.9|3004.1|2998.1|3010.9|3004.9|3004.1|2998.1|55
1657703700000|2022-07-13 09:15:00|3003.9|2997.9|3005.9|2999.9|3007.9|3001.9|3003.9|2997.9|64
1657704000000|2022-07-13 09:20:00|3006.1|3000.1|3007.9|3001.9|3008.9|3002.9|3004.9|2998.9|34
1657704300000|2022-07-13 09:25:00|3007.4|3001.4|3007.6|3001.6|3007.9|3001.9|3004.9|2998.9|35
1657704600000|2022-07-13 09:30:00|3007.4|3001.4|3010.1|3004.1|3010.4|3004.4|3007.1|3001.1|43
1657704900000|2022-07-13 09:35:00|3009.9|3003.9|3011.6|3005.6|3011.9|3005.9|3008.1|3002.1|43
1657705200000|2022-07-13 09:40:00|3011.9|3005.9|3008.4|3002.4|3012.4|3006.4|3004.4|2998.4|60
1657705500000|2022-07-13 09:45:00|3008.1|3002.1|3007.1|3001.1|3008.1|3002.1|3006.9|3000.9|42
1657705800000|2022-07-13 09:50:00|3007.4|3001.4|3008.9|3002.9|3009.1|3003.1|3007.4|3001.4|31
1657706100000|2022-07-13 09:55:00|3009.1|3003.1|3007.4|3001.4|3009.4|3003.4|3005.4|2999.4|42
1657706400000|2022-07-13 10:00:00|3007.6|3001.6|3008.6|3002.6|3008.6|3002.6|3007.4|3001.4|52
1657706700000|2022-07-13 10:05:00|3008.4|3002.4|3008.6|3002.6|3011.4|3005.4|3008.4|3002.4|25
1657707000000|2022-07-13 10:10:00|3010.1|3004.1|3006.4|3000.4|3011.6|3005.6|3005.9|2999.9|48
1657707300000|2022-07-13 10:15:00|3005.9|2999.9|3008.4|3002.4|3008.9|3002.9|3005.6|2999.6|20
1657707600000|2022-07-13 10:20:00|3007.4|3001.4|3004.4|2998.4|3008.6|3002.6|3004.4|2998.4|26
1657707900000|2022-07-13 10:25:00|3004.1|2998.1|2999.9|2993.9|3005.9|2999.9|2999.4|2993.4|40
1657708200000|2022-07-13 10:30:00|3000.1|2994.1|3001.9|2995.9|3002.4|2996.4|2999.9|2993.9|57
1657708500000|2022-07-13 10:35:00|3002.1|2996.1|3002.4|2996.4|3002.6|2996.6|3000.9|2994.9|32
1657708800000|2022-07-13 10:40:00|3000.9|2994.9|2996.6|2990.6|3001.1|2995.1|2995.1|2989.1|30
1657709100000|2022-07-13 10:45:00|2996.4|2990.4|2997.4|2991.4|2997.4|2991.4|2995.4|2989.4|28
1657709400000|2022-07-13 10:50:00|2999.1|2993.1|2998.6|2992.6|3000.1|2994.1|2998.6|2992.6|13
1657709700000|2022-07-13 10:55:00|2998.1|2992.1|2992.6|2986.6|2998.1|2992.1|2989.9|2983.9|52
1657710000000|2022-07-13 11:00:00|2992.4|2986.4|2990.4|2984.4|2992.4|2986.4|2989.4|2983.4|31
1657710300000|2022-07-13 11:05:00|2990.1|2984.1|2998.1|2992.1|2998.6|2992.6|2989.6|2983.6|41
1657710600000|2022-07-13 11:10:00|2997.9|2991.9|2999.9|2993.9|3000.9|2994.9|2996.9|2990.9|41
1657710900000|2022-07-13 11:15:00|3000.1|2994.1|3000.6|2994.6|3001.4|2995.4|2998.1|2992.1|65
1657711200000|2022-07-13 11:20:00|3000.4|2994.4|3001.6|2995.6|3005.6|2999.6|2998.1|2992.1|60
1657711500000|2022-07-13 11:25:00|3001.9|2995.9|3000.9|2994.9|3002.9|2996.9|3000.1|2994.1|74
1657711800000|2022-07-13 11:30:00|3001.1|2995.1|3007.1|3001.1|3009.1|3003.1|3000.9|2994.9|67
1657712100000|2022-07-13 11:35:00|3007.4|3001.4|3010.1|3004.1|3011.1|3005.1|3006.4|3000.4|67
1657712400000|2022-07-13 11:40:00|3009.6|3003.6|3005.1|2999.1|3013.4|3007.4|3005.1|2999.1|70
1657712700000|2022-07-13 11:45:00|3003.1|2997.1|3009.9|3003.9|3009.9|3003.9|3001.9|2995.9|60
1657713000000|2022-07-13 11:50:00|3009.4|3003.4|2992.6|2986.6|3009.9|3003.9|2992.6|2986.6|92
1657713300000|2022-07-13 11:55:00|2992.4|2986.4|2986.9|2980.9|2994.4|2988.4|2986.9|2980.9|84
1657713600000|2022-07-13 12:00:00|2986.6|2980.6|2988.9|2982.9|2989.4|2983.4|2986.1|2980.1|47
1657713900000|2022-07-13 12:05:00|2988.6|2982.6|2992.1|2986.1|2992.1|2986.1|2986.4|2980.4|79
1657714200000|2022-07-13 12:10:00|2991.6|2985.6|2993.6|2987.6|2993.9|2987.9|2988.9|2982.9|36
1657714500000|2022-07-13 12:15:00|2993.9|2987.9|2994.9|2988.9|2998.1|2992.1|2993.6|2987.6|59
1657714800000|2022-07-13 12:20:00|2995.4|2989.4|2996.9|2990.9|3000.9|2994.9|2995.1|2989.1|43
1657715100000|2022-07-13 12:25:00|2997.1|2991.1|3004.9|2998.9|3005.6|2999.6|2997.1|2991.1|67
1657715400000|2022-07-13 12:30:00|3004.4|2998.4|2975.9|2969.9|3004.4|2998.4|2975.4|2969.4|316
1657715700000|2022-07-13 12:35:00|2975.6|2969.6|2965.1|2959.1|2978.6|2972.6|2964|2958|150
1657716000000|2022-07-13 12:40:00|2964.9|2958.9|2961.1|2955.1|2964.9|2958.9|2959.1|2953.1|101
1657716300000|2022-07-13 12:45:00|2960.6|2954.6|2964.9|2958.9|2969.4|2963.4|2959.9|2953.9|154
1657716600000|2022-07-13 12:50:00|2964.6|2958.6|2969.1|2963.1|2976.1|2970.1|2962.6|2956.6|197
1657716900000|2022-07-13 12:55:00|2968.9|2962.9|2964.9|2958.9|2971.9|2965.9|2964.4|2958.4|99
1657717200000|2022-07-13 13:00:00|2964.6|2958.6|2977.8|2971.8|2978.4|2972.4|2946.4|2940.4|407
1657717500000|2022-07-13 13:05:00|2978|2972|2969.4|2963.4|2978.8|2972.8|2964.3|2958.3|237
1657717800000|2022-07-13 13:10:00|2969.1|2963.1|2963.6|2957.6|2970.4|2964.4|2960.9|2954.9|277
1657718100000|2022-07-13 13:15:00|2963.1|2957.1|2954.1|2948.1|2967.6|2961.6|2953.6|2947.6|295
1657718400000|2022-07-13 13:20:00|2953.9|2947.9|2957.1|2951.1|2961.9|2955.9|2953.6|2947.6|206
1657718700000|2022-07-13 13:25:00|2957.6|2951.6|2933.3|2927.3|2957.9|2951.9|2930.8|2924.8|262
1657719000000|2022-07-13 13:30:00|2932.6|2926.6|2937.1|2931.1|2943|2937|2926.8|2920.8|283
1657719300000|2022-07-13 13:35:00|2936.9|2930.9|2941.9|2935.9|2944.6|2938.6|2934.1|2928.1|218
1657719600000|2022-07-13 13:40:00|2942.1|2936.1|2938.6|2932.6|2949.1|2943.1|2936.4|2930.4|200
1657719900000|2022-07-13 13:45:00|2937.4|2931.4|2930.1|2924.1|2942.9|2936.9|2927.1|2921.1|246
1657720200000|2022-07-13 13:50:00|2930.4|2924.4|2927.6|2921.6|2935.5|2929.5|2923.4|2917.4|266
1657720500000|2022-07-13 13:55:00|2927.4|2921.4|2919.9|2913.9|2929.1|2923.1|2918.4|2912.4|178
1657720800000|2022-07-13 14:00:00|2920.9|2914.9|2915.4|2909.4|2920.9|2914.9|2908.9|2902.9|244
1657721100000|2022-07-13 14:05:00|2915.1|2909.1|2900.1|2894.1|2918.6|2912.6|2897.1|2891.1|342
1657721400000|2022-07-13 14:10:00|2899.6|2893.6|2904.6|2898.6|2904.9|2898.9|2898.6|2892.6|232
1657721700000|2022-07-13 14:15:00|2904.4|2898.4|2900.6|2894.6|2911.1|2905.1|2899.6|2893.6|175
1657722000000|2022-07-13 14:20:00|2899.9|2893.9|2887.4|2881.4|2899.9|2893.9|2883.9|2877.9|181
1657722300000|2022-07-13 14:25:00|2887.1|2881.1|2882.4|2876.4|2891.9|2885.9|2882.1|2876.1|228
1657722600000|2022-07-13 14:30:00|2883.1|2877.1|2906.6|2900.6|2907.9|2901.9|2880.4|2874.4|280
1657722900000|2022-07-13 14:35:00|2906.4|2900.4|2914.4|2908.4|2917.1|2911.1|2897.6|2891.6|306
1657723200000|2022-07-13 14:40:00|2914.9|2908.9|2933|2927|2938.5|2932.5|2914.9|2908.9|317
1657723500000|2022-07-13 14:45:00|2933.3|2927.3|2941.6|2935.6|2943.4|2937.4|2926|2920|378
1657723800000|2022-07-13 14:50:00|2941.9|2935.9|2942.4|2936.4|2949.4|2943.4|2936.9|2930.9|226
1657724100000|2022-07-13 14:55:00|2942.9|2936.9|2954.6|2948.6|2962.6|2956.6|2942.9|2936.9|361
1657724400000|2022-07-13 15:00:00|2954.1|2948.1|2950.4|2944.4|2954.6|2948.6|2944.6|2938.6|192
1657724700000|2022-07-13 15:05:00|2950.1|2944.1|2960.4|2954.4|2962.6|2956.6|2949.1|2943.1|282
1657725000000|2022-07-13 15:10:00|2960.6|2954.6|2966.6|2960.6|2966.6|2960.6|2956.6|2950.6|275
1657725300000|2022-07-13 15:15:00|2967.4|2961.4|2948.1|2942.1|2967.4|2961.4|2946.9|2940.9|271
1657725600000|2022-07-13 15:20:00|2948.4|2942.4|2948.1|2942.1|2951.6|2945.6|2944.6|2938.6|152
1657725900000|2022-07-13 15:25:00|2947.9|2941.9|2949.4|2943.4|2956.4|2950.4|2945.1|2939.1|127
1657726200000|2022-07-13 15:30:00|2949.6|2943.6|2943.6|2937.6|2950.9|2944.9|2941.1|2935.1|135
1657726500000|2022-07-13 15:35:00|2943.1|2937.1|2934.1|2928.1|2943.1|2937.1|2932.1|2926.1|103
1657726800000|2022-07-13 15:40:00|2934.4|2928.4|2921.9|2915.9|2935.4|2929.4|2921.9|2915.9|185
1657727100000|2022-07-13 15:45:00|2922.1|2916.1|2916.9|2910.9|2924.4|2918.4|2914.6|2908.6|143
1657727400000|2022-07-13 15:50:00|2915.4|2909.4|2922.4|2916.4|2925.1|2919.1|2915.1|2909.1|116
1657727700000|2022-07-13 15:55:00|2922.1|2916.1|2923.9|2917.9|2927.1|2921.1|2922.1|2916.1|119
1657728000000|2022-07-13 16:00:00|2924.1|2918.1|2918.4|2912.4|2925.1|2919.1|2918.1|2912.1|129
1657728300000|2022-07-13 16:05:00|2918.6|2912.6|2930.4|2924.4|2932.4|2926.4|2915.9|2909.9|125
1657728600000|2022-07-13 16:10:00|2930.6|2924.6|2927.1|2921.1|2931.1|2925.1|2923.6|2917.6|92
1657728900000|2022-07-13 16:15:00|2927.4|2921.4|2930.6|2924.6|2930.6|2924.6|2923.1|2917.1|143
1657729200000|2022-07-13 16:20:00|2931.1|2925.1|2933.1|2927.1|2933.1|2927.1|2928.1|2922.1|79
1657729500000|2022-07-13 16:25:00|2933.4|2927.4|2933.1|2927.1|2936.6|2930.6|2931.4|2925.4|62
1657729800000|2022-07-13 16:30:00|2932.9|2926.9|2937.4|2931.4|2937.4|2931.4|2931.9|2925.9|46
1657730100000|2022-07-13 16:35:00|2937.1|2931.1|2934.4|2928.4|2937.1|2931.1|2933.4|2927.4|37
1657730400000|2022-07-13 16:40:00|2933.9|2927.9|2933.4|2927.4|2934.9|2928.9|2932.6|2926.6|43
1657730700000|2022-07-13 16:45:00|2933.1|2927.1|2933.1|2927.1|2933.4|2927.4|2929.1|2923.1|37
1657731000000|2022-07-13 16:50:00|2933.6|2927.6|2932.4|2926.4|2933.9|2927.9|2929.6|2923.6|82
1657731300000|2022-07-13 16:55:00|2932.1|2926.1|2931|2925|2932.1|2926.1|2928.8|2922.8|87
1657756800000|2022-07-14 00:00:00|2923.1|2917.1|2920.6|2914.6|2925|2919|2919.8|2913.8|56
1657757100000|2022-07-14 00:05:00|2920.9|2914.9|2921.3|2915.3|2923.6|2917.6|2920.9|2914.9|16
1657757400000|2022-07-14 00:10:00|2921.5|2915.5|2923.3|2917.3|2924.5|2918.5|2921.5|2915.5|32
1657757700000|2022-07-14 00:15:00|2924|2918|2922.5|2916.5|2928.3|2922.3|2922.3|2916.3|44
1657758000000|2022-07-14 00:20:00|2922.8|2916.8|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|9
1657758300000|2022-07-14 00:25:00|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2919.3|2913.3|15
1657758600000|2022-07-14 00:30:00|2922|2916|2919|2913|2922|2916|2919|2913|5
1657758900000|2022-07-14 00:35:00|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|4
1657759200000|2022-07-14 00:40:00|2921.3|2915.3|2918.3|2912.3|2922|2916|2917|2911|28
1657759500000|2022-07-14 00:45:00|2918|2912|2917|2911|2918|2912|2917|2911|5
1657759800000|2022-07-14 00:50:00|2917.3|2911.3|2918.3|2912.3|2918.5|2912.5|2917.3|2911.3|14
1657760100000|2022-07-14 00:55:00|2918.5|2912.5|2921.3|2915.3|2922.8|2916.8|2917.8|2911.8|17
1657760400000|2022-07-14 01:00:00|2921.5|2915.5|2920|2914|2923|2917|2913.1|2907.1|107
1657760700000|2022-07-14 01:05:00|2919.5|2913.5|2905.5|2899.5|2919.5|2913.5|2904.3|2898.3|154
1657761000000|2022-07-14 01:10:00|2906|2900|2905.3|2899.3|2909.5|2903.5|2904|2898|188
1657761300000|2022-07-14 01:15:00|2904.5|2898.5|2913|2907|2917.8|2911.8|2904.5|2898.5|124
1657761600000|2022-07-14 01:20:00|2913.5|2907.5|2930.6|2924.6|2934.5|2928.5|2913.5|2907.5|388
1657761900000|2022-07-14 01:25:00|2930.9|2924.9|2927.8|2921.8|2933.3|2927.3|2927|2921|158
1657762200000|2022-07-14 01:30:00|2928|2922|2928.8|2922.8|2931|2925|2927.3|2921.3|92
1657762500000|2022-07-14 01:35:00|2928.5|2922.5|2926|2920|2929.5|2923.5|2924.5|2918.5|79
1657762800000|2022-07-14 01:40:00|2925.8|2919.8|2926.5|2920.5|2930.8|2924.8|2925|2919|120
1657763100000|2022-07-14 01:45:00|2926.8|2920.8|2931.8|2925.8|2937.5|2931.5|2926.8|2920.8|138
1657763400000|2022-07-14 01:50:00|2931.5|2925.5|2931.3|2925.3|2934.8|2928.8|2929.3|2923.3|111
1657763700000|2022-07-14 01:55:00|2932.5|2926.5|2936.8|2930.8|2942.8|2936.8|2932.5|2926.5|158
1657764000000|2022-07-14 02:00:00|2938.4|2932.4|2944.3|2938.3|2946.3|2940.3|2937|2931|166
1657764300000|2022-07-14 02:05:00|2944|2938|2946.8|2940.8|2951.5|2945.5|2942.8|2936.8|158
1657764600000|2022-07-14 02:10:00|2945.8|2939.8|2943.3|2937.3|2946.3|2940.3|2940.3|2934.3|144
1657764900000|2022-07-14 02:15:00|2942.8|2936.8|2940.3|2934.3|2942.8|2936.8|2940|2934|13
1657765200000|2022-07-14 02:20:00|2940.1|2934.1|2939.3|2933.3|2940.3|2934.3|2939|2933|11
1657765500000|2022-07-14 02:25:00|2939.8|2933.8|2934.5|2928.5|2940.3|2934.3|2933.8|2927.8|104
1657765800000|2022-07-14 02:30:00|2935.1|2929.1|2933.3|2927.3|2935.5|2929.5|2929.3|2923.3|122
1657766100000|2022-07-14 02:35:00|2932|2926|2938.3|2932.3|2941|2935|2931.3|2925.3|128
1657766400000|2022-07-14 02:40:00|2938.5|2932.5|2946|2940|2947|2941|2937.8|2931.8|131
1657766700000|2022-07-14 02:45:00|2945|2939|2942.5|2936.5|2948.3|2942.3|2941|2935|112
1657767000000|2022-07-14 02:50:00|2942.8|2936.8|2937.8|2931.8|2943|2937|2937.5|2931.5|106
1657767300000|2022-07-14 02:55:00|2938|2932|2942.5|2936.5|2946.3|2940.3|2938|2932|86
1657767600000|2022-07-14 03:00:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2938.8|2932.8|93
1657767900000|2022-07-14 03:05:00|2942.5|2936.5|2943|2937|2943.8|2937.8|2940|2934|56
1657768200000|2022-07-14 03:10:00|2942.8|2936.8|2943.8|2937.8|2944.3|2938.3|2939.3|2933.3|86
1657768500000|2022-07-14 03:15:00|2943.5|2937.5|2938.3|2932.3|2943.8|2937.8|2937.8|2931.8|108
1657768800000|2022-07-14 03:20:00|2938|2932|2939.5|2933.5|2943.5|2937.5|2938|2932|168
1657769100000|2022-07-14 03:25:00|2939.3|2933.3|2939.5|2933.5|2945.3|2939.3|2937.8|2931.8|98
1657769400000|2022-07-14 03:30:00|2939.3|2933.3|2937.3|2931.3|2939.8|2933.8|2937.3|2931.3|16
1657769700000|2022-07-14 03:35:00|2937.5|2931.5|2937|2931|2938|2932|2936.5|2930.5|15
1657770000000|2022-07-14 03:40:00|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2936.5|2930.5|34
1657770300000|2022-07-14 03:45:00|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|11
1657770600000|2022-07-14 03:50:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|7
1657770900000|2022-07-14 03:55:00|2936.8|2930.8|2936.8|2930.8|2937.5|2931.5|2936|2930|13
1657771200000|2022-07-14 04:00:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|18
1657771500000|2022-07-14 04:05:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|9
1657771800000|2022-07-14 04:10:00|2936.8|2930.8|2936.8|2930.8|2938.8|2932.8|2936.8|2930.8|15
1657772100000|2022-07-14 04:15:00|2937|2931|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|13
1657772400000|2022-07-14 04:20:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1657772700000|2022-07-14 04:25:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1657773000000|2022-07-14 04:30:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|4
1657773300000|2022-07-14 04:35:00|2936.5|2930.5|2937|2931|2937|2931|2936.3|2930.3|6
1657773600000|2022-07-14 04:40:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1657773900000|2022-07-14 04:45:00|2936.8|2930.8|2934.8|2928.8|2936.8|2930.8|2934|2928|12
1657774200000|2022-07-14 04:50:00|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|7
1657774500000|2022-07-14 04:55:00|2934.5|2928.5|2930.5|2924.5|2934.5|2928.5|2929.5|2923.5|30
1657774800000|2022-07-14 05:00:00|2930.8|2924.8|2928.3|2922.3|2931.3|2925.3|2927.8|2921.8|21
1657775100000|2022-07-14 05:05:00|2929|2923|2927|2921|2931|2925|2926.5|2920.5|37
1657775400000|2022-07-14 05:10:00|2926.8|2920.8|2927|2921|2930|2924|2926|2920|21
1657775700000|2022-07-14 05:15:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925|2919|20
1657776000000|2022-07-14 05:20:00|2925.5|2919.5|2922.5|2916.5|2925.5|2919.5|2922|2916|27
1657776300000|2022-07-14 05:25:00|2922.3|2916.3|2920.8|2914.8|2922.8|2916.8|2919.3|2913.3|68
1657776600000|2022-07-14 05:30:00|2921|2915|2921.5|2915.5|2924.8|2918.8|2920.3|2914.3|170
1657776900000|2022-07-14 05:35:00|2921.8|2915.8|2915.8|2909.8|2923.5|2917.5|2915.8|2909.8|113
1657777200000|2022-07-14 05:40:00|2916|2910|2910.3|2904.3|2917|2911|2908.5|2902.5|187
1657777500000|2022-07-14 05:45:00|2910.8|2904.8|2911.3|2905.3|2913|2907|2909.3|2903.3|132
1657777800000|2022-07-14 05:50:00|2911|2905|2907|2901|2913|2907|2905|2899|194
1657778100000|2022-07-14 05:55:00|2907.5|2901.5|2908.3|2902.3|2915|2909|2906.5|2900.5|159
1657778400000|2022-07-14 06:00:00|2908.5|2902.5|2909.8|2903.8|2914.5|2908.5|2904.3|2898.3|137
1657778700000|2022-07-14 06:05:00|2910.3|2904.3|2911|2905|2915.3|2909.3|2907|2901|135
1657779000000|2022-07-14 06:10:00|2910.8|2904.8|2907.3|2901.3|2910.8|2904.8|2905|2899|71
1657779300000|2022-07-14 06:15:00|2906.5|2900.5|2906|2900|2907.3|2901.3|2905.4|2899.4|59
1657779600000|2022-07-14 06:20:00|2905.8|2899.8|2904|2898|2908.5|2902.5|2903.3|2897.3|60
1657779900000|2022-07-14 06:25:00|2903.8|2897.8|2905.3|2899.3|2907|2901|2903|2897|118
1657780200000|2022-07-14 06:30:00|2905|2899|2911.3|2905.3|2915.3|2909.3|2904.8|2898.8|171
1657780500000|2022-07-14 06:35:00|2911.8|2905.8|2908.3|2902.3|2913|2907|2907.5|2901.5|110
1657780800000|2022-07-14 06:40:00|2908.5|2902.5|2911.5|2905.5|2913.3|2907.3|2905.8|2899.8|112
1657781100000|2022-07-14 06:45:00|2911.8|2905.8|2917.5|2911.5|2922|2916|2911.3|2905.3|149
1657781400000|2022-07-14 06:50:00|2917.3|2911.3|2909.3|2903.3|2919.5|2913.5|2908.8|2902.8|192
1657781700000|2022-07-14 06:55:00|2909|2903|2890.3|2884.3|2910.9|2904.9|2890.3|2884.3|138
1657782000000|2022-07-14 07:00:00|2890.8|2884.8|2900.4|2894.4|2902.3|2896.3|2888.5|2882.5|147
1657782300000|2022-07-14 07:05:00|2900.6|2894.6|2895.4|2889.4|2902.4|2896.4|2893.6|2887.6|74
1657782600000|2022-07-14 07:10:00|2895.6|2889.6|2907.6|2901.6|2908.4|2902.4|2895.6|2889.6|77
1657782900000|2022-07-14 07:15:00|2907.9|2901.9|2908.4|2902.4|2915.4|2909.4|2906.9|2900.9|55
1657783200000|2022-07-14 07:20:00|2908.1|2902.1|2914.1|2908.1|2914.1|2908.1|2908.1|2902.1|33
1657783500000|2022-07-14 07:25:00|2913.9|2907.9|2910.1|2904.1|2915.6|2909.6|2908.4|2902.4|47
1657783800000|2022-07-14 07:30:00|2910.6|2904.6|2914.6|2908.6|2915.4|2909.4|2910.6|2904.6|75
1657784100000|2022-07-14 07:35:00|2914.9|2908.9|2916.1|2910.1|2922.1|2916.1|2914.6|2908.6|64
1657784400000|2022-07-14 07:40:00|2915.9|2909.9|2914.4|2908.4|2917.4|2911.4|2914.4|2908.4|43
1657784700000|2022-07-14 07:45:00|2912.4|2906.4|2919.1|2913.1|2920.1|2914.1|2912.4|2906.4|58
1657785000000|2022-07-14 07:50:00|2919.6|2913.6|2919.4|2913.4|2920.6|2914.6|2917.9|2911.9|34
1657785300000|2022-07-14 07:55:00|2919.6|2913.6|2917.9|2911.9|2920.1|2914.1|2915.1|2909.1|27
1657785600000|2022-07-14 08:00:00|2918.1|2912.1|2919.1|2913.1|2922.9|2916.9|2916.4|2910.4|77
1657785900000|2022-07-14 08:05:00|2919.9|2913.9|2920.6|2914.6|2922.1|2916.1|2918.1|2912.1|69
1657786200000|2022-07-14 08:10:00|2919.4|2913.4|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|31
1657786500000|2022-07-14 08:15:00|2919.1|2913.1|2920.4|2914.4|2920.4|2914.4|2913.4|2907.4|80
1657786800000|2022-07-14 08:20:00|2920.9|2914.9|2921.1|2915.1|2925.9|2919.9|2920.9|2914.9|34
1657787100000|2022-07-14 08:25:00|2921.4|2915.4|2921.1|2915.1|2924.1|2918.1|2920.9|2914.9|39
1657787400000|2022-07-14 08:30:00|2920.6|2914.6|2921.4|2915.4|2921.6|2915.6|2917.4|2911.4|58
1657787700000|2022-07-14 08:35:00|2921.6|2915.6|2918.9|2912.9|2923.1|2917.1|2918.6|2912.6|39
1657788000000|2022-07-14 08:40:00|2918.6|2912.6|2913.9|2907.9|2919.1|2913.1|2913.1|2907.1|81
1657788300000|2022-07-14 08:45:00|2914.1|2908.1|2920.1|2914.1|2921.6|2915.6|2913.1|2907.1|67
1657788600000|2022-07-14 08:50:00|2920.9|2914.9|2922.1|2916.1|2924.1|2918.1|2920.9|2914.9|49
1657788900000|2022-07-14 08:55:00|2922.4|2916.4|2922.4|2916.4|2924.1|2918.1|2922.1|2916.1|40
1657789200000|2022-07-14 09:00:00|2921.6|2915.6|2916.4|2910.4|2922.9|2916.9|2915.9|2909.9|64
1657789500000|2022-07-14 09:05:00|2915.9|2909.9|2917.1|2911.1|2917.6|2911.6|2914.9|2908.9|8
1657789800000|2022-07-14 09:10:00|2917.6|2911.6|2918.9|2912.9|2919.9|2913.9|2917.1|2911.1|22
1657790100000|2022-07-14 09:15:00|2919.1|2913.1|2920.1|2914.1|2920.4|2914.4|2918.6|2912.6|36
1657790400000|2022-07-14 09:20:00|2919.9|2913.9|2918.6|2912.6|2920.4|2914.4|2916.4|2910.4|41
1657790700000|2022-07-14 09:25:00|2918.4|2912.4|2914.4|2908.4|2918.9|2912.9|2913.9|2907.9|40
1657791000000|2022-07-14 09:30:00|2914.6|2908.6|2914.9|2908.9|2916.6|2910.6|2914.4|2908.4|41
1657791300000|2022-07-14 09:35:00|2915.1|2909.1|2918.6|2912.6|2918.6|2912.6|2915.1|2909.1|25
1657791600000|2022-07-14 09:40:00|2918.4|2912.4|2918.4|2912.4|2920.9|2914.9|2918.4|2912.4|51
1657791900000|2022-07-14 09:45:00|2918.1|2912.1|2918.9|2912.9|2920.1|2914.1|2917.9|2911.9|24
1657792200000|2022-07-14 09:50:00|2919.1|2913.1|2918.9|2912.9|2920.4|2914.4|2916.9|2910.9|47
1657792500000|2022-07-14 09:55:00|2918.4|2912.4|2914.6|2908.6|2918.6|2912.6|2913.6|2907.6|41
1657792800000|2022-07-14 10:00:00|2915.4|2909.4|2917.6|2911.6|2919.1|2913.1|2915.4|2909.4|38
1657793100000|2022-07-14 10:05:00|2918.1|2912.1|2915.9|2909.9|2918.6|2912.6|2915.6|2909.6|17
1657793400000|2022-07-14 10:10:00|2916.4|2910.4|2919.1|2913.1|2919.1|2913.1|2916.4|2910.4|25
1657793700000|2022-07-14 10:15:00|2918.9|2912.9|2916.4|2910.4|2918.9|2912.9|2914.9|2908.9|30
1657794000000|2022-07-14 10:20:00|2916.1|2910.1|2909.9|2903.9|2916.9|2910.9|2908.9|2902.9|47
1657794300000|2022-07-14 10:25:00|2909.4|2903.4|2906.9|2900.9|2910.1|2904.1|2905.9|2899.9|39
1657794600000|2022-07-14 10:30:00|2906.6|2900.6|2903.9|2897.9|2906.9|2900.9|2903.6|2897.6|50
1657794900000|2022-07-14 10:35:00|2903.6|2897.6|2902.1|2896.1|2905.9|2899.9|2902.1|2896.1|25
1657795200000|2022-07-14 10:40:00|2901.9|2895.9|2899.4|2893.4|2904.9|2898.9|2899.4|2893.4|41
1657795500000|2022-07-14 10:45:00|2899.9|2893.9|2899.1|2893.1|2904.1|2898.1|2899.1|2893.1|57
1657795800000|2022-07-14 10:50:00|2899.4|2893.4|2899.9|2893.9|2901.1|2895.1|2896.9|2890.9|49
1657796100000|2022-07-14 10:55:00|2900.1|2894.1|2899.6|2893.6|2902.9|2896.9|2899.4|2893.4|45
1657796400000|2022-07-14 11:00:00|2898.9|2892.9|2899.9|2893.9|2901.9|2895.9|2898.6|2892.6|36
1657796700000|2022-07-14 11:05:00|2897.9|2891.9|2898.4|2892.4|2898.9|2892.9|2897.9|2891.9|36
1657797000000|2022-07-14 11:10:00|2898.1|2892.1|2896.9|2890.9|2898.4|2892.4|2896.1|2890.1|55
1657797300000|2022-07-14 11:15:00|2896.6|2890.6|2895.4|2889.4|2896.9|2890.9|2895.4|2889.4|64
1657797600000|2022-07-14 11:20:00|2895.1|2889.1|2899.6|2893.6|2899.6|2893.6|2893.6|2887.6|30
1657797900000|2022-07-14 11:25:00|2899.4|2893.4|2904.9|2898.9|2904.9|2898.9|2899.1|2893.1|40
1657798200000|2022-07-14 11:30:00|2905.1|2899.1|2909.4|2903.4|2915.5|2909.5|2905.1|2899.1|110
1657798500000|2022-07-14 11:35:00|2909.1|2903.1|2908.6|2902.6|2910.9|2904.9|2905.9|2899.9|62
1657798800000|2022-07-14 11:40:00|2909.1|2903.1|2906.6|2900.6|2910.4|2904.4|2904.4|2898.4|77
1657799100000|2022-07-14 11:45:00|2906.9|2900.9|2903.1|2897.1|2910.1|2904.1|2903.1|2897.1|77
1657799400000|2022-07-14 11:50:00|2902.9|2896.9|2901.6|2895.6|2905.6|2899.6|2901.6|2895.6|51
1657799700000|2022-07-14 11:55:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2895.9|2889.9|43
1657800000000|2022-07-14 12:00:00|2900.1|2894.1|2889.1|2883.1|2900.4|2894.4|2888.6|2882.6|73
1657800300000|2022-07-14 12:05:00|2889.6|2883.6|2885.9|2879.9|2891.9|2885.9|2884.6|2878.6|83
1657800600000|2022-07-14 12:10:00|2886.1|2880.1|2889.1|2883.1|2890.9|2884.9|2884.9|2878.9|106
1657800900000|2022-07-14 12:15:00|2889.4|2883.4|2896.4|2890.4|2898.1|2892.1|2888.6|2882.6|48
1657801200000|2022-07-14 12:20:00|2894.9|2888.9|2892.4|2886.4|2896.1|2890.1|2891.1|2885.1|136
1657801500000|2022-07-14 12:25:00|2892.6|2886.6|2900.6|2894.6|2900.9|2894.9|2892.6|2886.6|61
1657801800000|2022-07-14 12:30:00|2901.1|2895.1|2904.6|2898.6|2909.1|2903.1|2898.1|2892.1|172
1657802100000|2022-07-14 12:35:00|2906.1|2900.1|2903.9|2897.9|2907.9|2901.9|2901.9|2895.9|95
1657802400000|2022-07-14 12:40:00|2904.1|2898.1|2896.4|2890.4|2904.1|2898.1|2896.4|2890.4|100
1657802700000|2022-07-14 12:45:00|2896.1|2890.1|2893.9|2887.9|2898.6|2892.6|2893.9|2887.9|60
1657803000000|2022-07-14 12:50:00|2894.4|2888.4|2896.9|2890.9|2898.9|2892.9|2893.6|2887.6|79
1657803300000|2022-07-14 12:55:00|2897.4|2891.4|2891.4|2885.4|2900.6|2894.6|2891.4|2885.4|102
1657803600000|2022-07-14 13:00:00|2890.6|2884.6|2868.9|2862.9|2891.4|2885.4|2865.4|2859.4|344
1657803900000|2022-07-14 13:05:00|2868.6|2862.6|2864.6|2858.6|2875.5|2869.5|2861.3|2855.3|350
1657804200000|2022-07-14 13:10:00|2864.4|2858.4|2864.4|2858.4|2871.1|2865.1|2861.9|2855.9|250
1657804500000|2022-07-14 13:15:00|2864.6|2858.6|2860.9|2854.9|2873.1|2867.1|2860.4|2854.4|180
1657804800000|2022-07-14 13:20:00|2860.6|2854.6|2855.4|2849.4|2864.1|2858.1|2853.9|2847.9|186
1657805100000|2022-07-14 13:25:00|2854.9|2848.9|2849.1|2843.1|2857.4|2851.4|2847.1|2841.1|256
1657805400000|2022-07-14 13:30:00|2848.9|2842.9|2841.4|2835.4|2849.1|2843.1|2834.4|2828.4|240
1657805700000|2022-07-14 13:35:00|2840.9|2834.9|2836.1|2830.1|2846.6|2840.6|2835.9|2829.9|158
1657806000000|2022-07-14 13:40:00|2835.9|2829.9|2839.6|2833.6|2840.9|2834.9|2835.6|2829.6|155
1657806300000|2022-07-14 13:45:00|2838.4|2832.4|2841.1|2835.1|2846.9|2840.9|2838.1|2832.1|223
1657806600000|2022-07-14 13:50:00|2839.4|2833.4|2855.9|2849.9|2858.9|2852.9|2839.1|2833.1|193
1657806900000|2022-07-14 13:55:00|2856.6|2850.6|2856.9|2850.9|2863.6|2857.6|2853.6|2847.6|139
1657807200000|2022-07-14 14:00:00|2856.6|2850.6|2854.6|2848.6|2860.9|2854.9|2853.9|2847.9|128
1657807500000|2022-07-14 14:05:00|2854.9|2848.9|2859.1|2853.1|2862.1|2856.1|2854.9|2848.9|124
1657807800000|2022-07-14 14:10:00|2859.4|2853.4|2869.1|2863.1|2870.1|2864.1|2854.4|2848.4|202
1657808100000|2022-07-14 14:15:00|2869.6|2863.6|2881.1|2875.1|2885.6|2879.6|2869.6|2863.6|221
1657808400000|2022-07-14 14:20:00|2881.6|2875.6|2877.9|2871.9|2886.1|2880.1|2875.6|2869.6|171
1657808700000|2022-07-14 14:25:00|2878.4|2872.4|2870.1|2864.1|2881.6|2875.6|2869.9|2863.9|169
1657809000000|2022-07-14 14:30:00|2869.9|2863.9|2869.4|2863.4|2874.1|2868.1|2856.9|2850.9|184
1657809300000|2022-07-14 14:35:00|2869.6|2863.6|2877.4|2871.4|2880.1|2874.1|2868.6|2862.6|186
1657809600000|2022-07-14 14:40:00|2877.1|2871.1|2885.6|2879.6|2888.4|2882.4|2876.4|2870.4|173
1657809900000|2022-07-14 14:45:00|2885.9|2879.9|2880.9|2874.9|2885.9|2879.9|2875.9|2869.9|125
1657810200000|2022-07-14 14:50:00|2881.1|2875.1|2883.9|2877.9|2886.6|2880.6|2881.1|2875.1|137
1657810500000|2022-07-14 14:55:00|2883.6|2877.6|2874.4|2868.4|2883.6|2877.6|2871.4|2865.4|138
1657810800000|2022-07-14 15:00:00|2873.9|2867.9|2880.4|2874.4|2886.1|2880.1|2873.9|2867.9|224
1657811100000|2022-07-14 15:05:00|2880.6|2874.6|2881.6|2875.6|2882.6|2876.6|2875.4|2869.4|180
1657811400000|2022-07-14 15:10:00|2881.4|2875.4|2877.6|2871.6|2881.4|2875.4|2876.4|2870.4|182
1657811700000|2022-07-14 15:15:00|2877.9|2871.9|2885.4|2879.4|2886.6|2880.6|2874.6|2868.6|128
1657812000000|2022-07-14 15:20:00|2885.1|2879.1|2883.9|2877.9|2885.1|2879.1|2882.6|2876.6|85
1657812300000|2022-07-14 15:25:00|2884.1|2878.1|2885.1|2879.1|2885.4|2879.4|2881.6|2875.6|69
1657812600000|2022-07-14 15:30:00|2885.4|2879.4|2880.6|2874.6|2885.4|2879.4|2879.6|2873.6|83
1657812900000|2022-07-14 15:35:00|2880.9|2874.9|2886.1|2880.1|2886.4|2880.4|2879.9|2873.9|67
1657813200000|2022-07-14 15:40:00|2886.4|2880.4|2886.1|2880.1|2889.1|2883.1|2885.4|2879.4|172
1657813500000|2022-07-14 15:45:00|2885.9|2879.9|2881.1|2875.1|2887.6|2881.6|2880.4|2874.4|141
1657813800000|2022-07-14 15:50:00|2880.9|2874.9|2878.9|2872.9|2882.1|2876.1|2878.1|2872.1|91
1657814100000|2022-07-14 15:55:00|2879.4|2873.4|2873.9|2867.9|2880.4|2874.4|2873.9|2867.9|87
1657814400000|2022-07-14 16:00:00|2874.1|2868.1|2869.6|2863.6|2874.1|2868.1|2868.9|2862.9|109
1657814700000|2022-07-14 16:05:00|2869.1|2863.1|2871.1|2865.1|2871.9|2865.9|2869.1|2863.1|88
1657815000000|2022-07-14 16:10:00|2870.4|2864.4|2870.9|2864.9|2871.6|2865.6|2868.6|2862.6|75
1657815300000|2022-07-14 16:15:00|2870.6|2864.6|2871.1|2865.1|2872.4|2866.4|2868.6|2862.6|77
1657815600000|2022-07-14 16:20:00|2870.9|2864.9|2864.4|2858.4|2870.9|2864.9|2864.1|2858.1|69
1657815900000|2022-07-14 16:25:00|2864.1|2858.1|2866.6|2860.6|2867.6|2861.6|2864.1|2858.1|41
1657816200000|2022-07-14 16:30:00|2866.4|2860.4|2865.9|2859.9|2868.9|2862.9|2865.9|2859.9|43
1657816500000|2022-07-14 16:35:00|2866.1|2860.1|2871.4|2865.4|2871.9|2865.9|2865.4|2859.4|80
1657816800000|2022-07-14 16:40:00|2871.1|2865.1|2870.6|2864.6|2877.1|2871.1|2869.1|2863.1|86
1657817100000|2022-07-14 16:45:00|2871.1|2865.1|2866.9|2860.9|2871.4|2865.4|2865.1|2859.1|155
1657817400000|2022-07-14 16:50:00|2867.4|2861.4|2867.6|2861.6|2869.1|2863.1|2865.9|2859.9|83
1657817700000|2022-07-14 16:55:00|2867.9|2861.9|2865|2859|2868.8|2862.8|2864.8|2858.8|174
1657843200000|2022-07-15 00:00:00|2871.6|2865.6|2875.1|2869.1|2875.1|2869.1|2868.9|2862.9|18
1657843500000|2022-07-15 00:05:00|2875.4|2869.4|2879.1|2873.1|2880.3|2874.3|2875.4|2869.4|55
1657843800000|2022-07-15 00:10:00|2878.9|2872.9|2878.8|2872.8|2880|2874|2876.8|2870.8|33
1657844100000|2022-07-15 00:15:00|2879|2873|2879|2873|2879.5|2873.5|2878.5|2872.5|29
1657844400000|2022-07-15 00:20:00|2878.8|2872.8|2874|2868|2879|2873|2873.8|2867.8|64
1657844700000|2022-07-15 00:25:00|2874.3|2868.3|2871|2865|2875|2869|2869.8|2863.8|44
1657845000000|2022-07-15 00:30:00|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2869|2863|24
1657845300000|2022-07-15 00:35:00|2871|2865|2870.3|2864.3|2871|2865|2869.5|2863.5|6
1657845600000|2022-07-15 00:40:00|2870.5|2864.5|2871|2865|2871.5|2865.5|2870.5|2864.5|12
1657845900000|2022-07-15 00:45:00|2870.8|2864.8|2876.5|2870.5|2877.4|2871.4|2870.8|2864.8|12
1657846200000|2022-07-15 00:50:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2875.8|2869.8|4
1657846500000|2022-07-15 00:55:00|2876.3|2870.3|2876.3|2870.3|2877|2871|2876.3|2870.3|11
1657846800000|2022-07-15 01:00:00|2876.5|2870.5|2884|2878|2891.1|2885.1|2876.5|2870.5|92
1657847100000|2022-07-15 01:05:00|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2877.8|2871.8|36
1657847400000|2022-07-15 01:10:00|2881.5|2875.5|2879.8|2873.8|2881.5|2875.5|2876.5|2870.5|55
1657847700000|2022-07-15 01:15:00|2879.5|2873.5|2876|2870|2880|2874|2876|2870|18
1657848000000|2022-07-15 01:20:00|2875.3|2869.3|2874|2868|2877.5|2871.5|2871|2865|73
1657848300000|2022-07-15 01:25:00|2873.8|2867.8|2875.3|2869.3|2875.8|2869.8|2870.3|2864.3|131
1657848600000|2022-07-15 01:30:00|2875.5|2869.5|2884.3|2878.3|2887.5|2881.5|2874.8|2868.8|103
1657848900000|2022-07-15 01:35:00|2884|2878|2881|2875|2884.5|2878.5|2877|2871|123
1657849200000|2022-07-15 01:40:00|2881.3|2875.3|2882.5|2876.5|2885.3|2879.3|2879.5|2873.5|117
1657849500000|2022-07-15 01:45:00|2882.8|2876.8|2888.5|2882.5|2888.5|2882.5|2881.5|2875.5|80
1657849800000|2022-07-15 01:50:00|2888.3|2882.3|2890.8|2884.8|2892.8|2886.8|2888.3|2882.3|55
1657850100000|2022-07-15 01:55:00|2891|2885|2901.3|2895.3|2902.3|2896.3|2889.8|2883.8|177
1657850400000|2022-07-15 02:00:00|2901|2895|2899.3|2893.3|2903.8|2897.8|2894.3|2888.3|129
1657850700000|2022-07-15 02:05:00|2899.5|2893.5|2905.5|2899.5|2905.5|2899.5|2898.8|2892.8|122
1657851000000|2022-07-15 02:10:00|2905.3|2899.3|2906.8|2900.8|2909|2903|2904.4|2898.4|119
1657851300000|2022-07-15 02:15:00|2907|2901|2910.8|2904.8|2910.8|2904.8|2904.8|2898.8|48
1657851600000|2022-07-15 02:20:00|2909.8|2903.8|2905.3|2899.3|2911.5|2905.5|2905|2899|41
1657851900000|2022-07-15 02:25:00|2905|2899|2903.8|2897.8|2906.3|2900.3|2902.3|2896.3|71
1657852200000|2022-07-15 02:30:00|2903.5|2897.5|2899.8|2893.8|2909.8|2903.8|2896.5|2890.5|256
1657852500000|2022-07-15 02:35:00|2899.5|2893.5|2893|2887|2901.3|2895.3|2893|2887|110
1657852800000|2022-07-15 02:40:00|2892.8|2886.8|2891.3|2885.3|2895|2889|2890|2884|85
1657853100000|2022-07-15 02:45:00|2891.5|2885.5|2888.8|2882.8|2894.3|2888.3|2887.8|2881.8|139
1657853400000|2022-07-15 02:50:00|2889|2883|2891.8|2885.8|2892.5|2886.5|2888|2882|163
1657853700000|2022-07-15 02:55:00|2891.5|2885.5|2888|2882|2892.3|2886.3|2884.8|2878.8|80
1657854000000|2022-07-15 03:00:00|2887.3|2881.3|2879.8|2873.8|2887.8|2881.8|2877.8|2871.8|94
1657854300000|2022-07-15 03:05:00|2879.5|2873.5|2876.8|2870.8|2879.5|2873.5|2874|2868|172
1657854600000|2022-07-15 03:10:00|2875.5|2869.5|2876.8|2870.8|2880.3|2874.3|2875|2869|88
1657854900000|2022-07-15 03:15:00|2876.5|2870.5|2873.8|2867.8|2881.5|2875.5|2873.3|2867.3|204
1657855200000|2022-07-15 03:20:00|2873.5|2867.5|2863.5|2857.5|2873.5|2867.5|2863.3|2857.3|220
1657855500000|2022-07-15 03:25:00|2864.3|2858.3|2861|2855|2871|2865|2859.8|2853.8|342
1657855800000|2022-07-15 03:30:00|2861.3|2855.3|2862.5|2856.5|2863.1|2857.1|2857.3|2851.3|72
1657856100000|2022-07-15 03:35:00|2862.3|2856.3|2861|2855|2862.3|2856.3|2859.3|2853.3|39
1657856400000|2022-07-15 03:40:00|2860.5|2854.5|2861.8|2855.8|2862.3|2856.3|2859.3|2853.3|25
1657856700000|2022-07-15 03:45:00|2862|2856|2861.8|2855.8|2863|2857|2861.3|2855.3|38
1657857000000|2022-07-15 03:50:00|2861.5|2855.5|2862.3|2856.3|2862.8|2856.8|2861.3|2855.3|48
1657857300000|2022-07-15 03:55:00|2862|2856|2865.3|2859.3|2865.8|2859.8|2862|2856|45
1657857600000|2022-07-15 04:00:00|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2864.5|2858.5|34
1657857900000|2022-07-15 04:05:00|2865.3|2859.3|2864.3|2858.3|2866|2860|2864.3|2858.3|25
1657858200000|2022-07-15 04:10:00|2864|2858|2862.8|2856.8|2864|2858|2862.8|2856.8|29
1657858500000|2022-07-15 04:15:00|2863.3|2857.3|2862.3|2856.3|2863.5|2857.5|2861.3|2855.3|29
1657858800000|2022-07-15 04:20:00|2861.5|2855.5|2861.5|2855.5|2862.3|2856.3|2859|2853|30
1657859100000|2022-07-15 04:25:00|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2859.5|2853.5|33
1657859400000|2022-07-15 04:30:00|2861|2855|2864.5|2858.5|2865.8|2859.8|2861|2855|34
1657859700000|2022-07-15 04:35:00|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862.5|2856.5|20
1657860000000|2022-07-15 04:40:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2862.3|2856.3|14
1657860300000|2022-07-15 04:45:00|2862.5|2856.5|2862|2856|2866.5|2860.5|2861.5|2855.5|30
1657860600000|2022-07-15 04:50:00|2861.3|2855.3|2859|2853|2861.5|2855.5|2858.5|2852.5|42
1657860900000|2022-07-15 04:55:00|2858.8|2852.8|2858|2852|2860.5|2854.5|2858|2852|31
1657861200000|2022-07-15 05:00:00|2857.8|2851.8|2856.5|2850.5|2858.5|2852.5|2856.3|2850.3|22
1657861500000|2022-07-15 05:05:00|2856.3|2850.3|2852|2846|2856.5|2850.5|2850.8|2844.8|56
1657861800000|2022-07-15 05:10:00|2851.8|2845.8|2859.3|2853.3|2860.5|2854.5|2851.8|2845.8|41
1657862100000|2022-07-15 05:15:00|2859.5|2853.5|2859.5|2853.5|2860.3|2854.3|2858.8|2852.8|19
1657862400000|2022-07-15 05:20:00|2859.3|2853.3|2858|2852|2859.3|2853.3|2858|2852|7
1657862700000|2022-07-15 05:25:00|2857.8|2851.8|2856.3|2850.3|2858.3|2852.3|2854.5|2848.5|32
1657863000000|2022-07-15 05:30:00|2856|2850|2851|2845|2856|2850|2848|2842|213
1657863300000|2022-07-15 05:35:00|2850.8|2844.8|2853.3|2847.3|2855.3|2849.3|2850.8|2844.8|94
1657863600000|2022-07-15 05:40:00|2853.5|2847.5|2850.5|2844.5|2854.3|2848.3|2849.5|2843.5|104
1657863900000|2022-07-15 05:45:00|2850.8|2844.8|2857|2851|2859.8|2853.8|2850.8|2844.8|181
1657864200000|2022-07-15 05:50:00|2857.3|2851.3|2860.5|2854.5|2866.5|2860.5|2857.3|2851.3|157
1657864500000|2022-07-15 05:55:00|2860.3|2854.3|2862|2856|2866|2860|2856.5|2850.5|220
1657864800000|2022-07-15 06:00:00|2862.3|2856.3|2860|2854|2864.5|2858.5|2855.5|2849.5|112
1657865100000|2022-07-15 06:05:00|2859.8|2853.8|2855.8|2849.8|2860.3|2854.3|2852|2846|86
1657865400000|2022-07-15 06:10:00|2855.5|2849.5|2858.8|2852.8|2861.3|2855.3|2854.5|2848.5|106
1657865700000|2022-07-15 06:15:00|2858.5|2852.5|2857.5|2851.5|2860|2854|2854.8|2848.8|67
1657866000000|2022-07-15 06:20:00|2857.3|2851.3|2856.3|2850.3|2860|2854|2856|2850|32
1657866300000|2022-07-15 06:25:00|2855.8|2849.8|2852.5|2846.5|2856|2850|2849.3|2843.3|150
1657866600000|2022-07-15 06:30:00|2852.8|2846.8|2848.3|2842.3|2854.8|2848.8|2847|2841|140
1657866900000|2022-07-15 06:35:00|2848|2842|2849.8|2843.8|2850.3|2844.3|2847.3|2841.3|83
1657867200000|2022-07-15 06:40:00|2850|2844|2847.8|2841.8|2850.8|2844.8|2846.5|2840.5|101
1657867500000|2022-07-15 06:45:00|2848|2842|2838.3|2832.3|2848|2842|2838.1|2832.1|151
1657867800000|2022-07-15 06:50:00|2837.5|2831.5|2837.8|2831.8|2839.8|2833.8|2835|2829|160
1657868100000|2022-07-15 06:55:00|2837.5|2831.5|2829.1|2823.1|2840.4|2834.4|2827.9|2821.9|138
1657868400000|2022-07-15 07:00:00|2828.1|2822.1|2833.4|2827.4|2835.1|2829.1|2827.6|2821.6|98
1657868700000|2022-07-15 07:05:00|2833.9|2827.9|2833.1|2827.1|2836.6|2830.6|2830.6|2824.6|112
1657869000000|2022-07-15 07:10:00|2833.9|2827.9|2839.6|2833.6|2840.6|2834.6|2831.9|2825.9|71
1657869300000|2022-07-15 07:15:00|2839.4|2833.4|2840.4|2834.4|2840.6|2834.6|2835.9|2829.9|79
1657869600000|2022-07-15 07:20:00|2840.6|2834.6|2838.4|2832.4|2843.6|2837.6|2831.6|2825.6|119
1657869900000|2022-07-15 07:25:00|2838.6|2832.6|2848.9|2842.9|2849.1|2843.1|2838.6|2832.6|124
1657870200000|2022-07-15 07:30:00|2848.4|2842.4|2849.6|2843.6|2851.1|2845.1|2845.6|2839.6|88
1657870500000|2022-07-15 07:35:00|2849.9|2843.9|2848.9|2842.9|2851.9|2845.9|2845.9|2839.9|76
1657870800000|2022-07-15 07:40:00|2848.6|2842.6|2846.4|2840.4|2848.6|2842.6|2842.4|2836.4|53
1657871100000|2022-07-15 07:45:00|2846.6|2840.6|2840.6|2834.6|2846.6|2840.6|2839.9|2833.9|54
1657871400000|2022-07-15 07:50:00|2840.4|2834.4|2833.9|2827.9|2840.4|2834.4|2833.9|2827.9|24
1657871700000|2022-07-15 07:55:00|2835.4|2829.4|2844.1|2838.1|2844.1|2838.1|2835.4|2829.4|61
1657872000000|2022-07-15 08:00:00|2844.4|2838.4|2838.9|2832.9|2844.4|2838.4|2838.9|2832.9|34
1657872300000|2022-07-15 08:05:00|2839.1|2833.1|2835.9|2829.9|2841.1|2835.1|2835.4|2829.4|36
1657872600000|2022-07-15 08:10:00|2835.6|2829.6|2832.6|2826.6|2836.9|2830.9|2831.9|2825.9|26
1657872900000|2022-07-15 08:15:00|2832.4|2826.4|2831.9|2825.9|2834.6|2828.6|2831.6|2825.6|25
1657873200000|2022-07-15 08:20:00|2832.6|2826.6|2835.4|2829.4|2835.9|2829.9|2830.6|2824.6|54
1657873500000|2022-07-15 08:25:00|2835.1|2829.1|2835.9|2829.9|2838.4|2832.4|2834.1|2828.1|48
1657873800000|2022-07-15 08:30:00|2836.1|2830.1|2833.4|2827.4|2839.4|2833.4|2831.9|2825.9|62
1657874100000|2022-07-15 08:35:00|2833.1|2827.1|2833.9|2827.9|2836.9|2830.9|2833.1|2827.1|38
1657874400000|2022-07-15 08:40:00|2833.1|2827.1|2841.1|2835.1|2842.6|2836.6|2833.1|2827.1|64
1657874700000|2022-07-15 08:45:00|2841.4|2835.4|2847.9|2841.9|2848.1|2842.1|2841.1|2835.1|60
1657875000000|2022-07-15 08:50:00|2848.1|2842.1|2851.1|2845.1|2851.6|2845.6|2846.6|2840.6|80
1657875300000|2022-07-15 08:55:00|2850.9|2844.9|2848.6|2842.6|2850.9|2844.9|2848.6|2842.6|56
1657875600000|2022-07-15 09:00:00|2848.9|2842.9|2848.1|2842.1|2849.6|2843.6|2847.6|2841.6|48
1657875900000|2022-07-15 09:05:00|2848.4|2842.4|2851.4|2845.4|2851.4|2845.4|2847.6|2841.6|45
1657876200000|2022-07-15 09:10:00|2851.9|2845.9|2856.9|2850.9|2856.9|2850.9|2851.1|2845.1|30
1657876500000|2022-07-15 09:15:00|2857.1|2851.1|2849.4|2843.4|2857.6|2851.6|2849.1|2843.1|59
1657876800000|2022-07-15 09:20:00|2849.1|2843.1|2851.9|2845.9|2852.1|2846.1|2848.9|2842.9|41
1657877100000|2022-07-15 09:25:00|2852.1|2846.1|2853.9|2847.9|2857.9|2851.9|2851.9|2845.9|59
1657877400000|2022-07-15 09:30:00|2853.6|2847.6|2851.4|2845.4|2854.9|2848.9|2847.4|2841.4|70
1657877700000|2022-07-15 09:35:00|2851.6|2845.6|2851.9|2845.9|2853.1|2847.1|2848.4|2842.4|44
1657878000000|2022-07-15 09:40:00|2852.4|2846.4|2855.9|2849.9|2856.4|2850.4|2850.6|2844.6|87
1657878300000|2022-07-15 09:45:00|2856.4|2850.4|2853.9|2847.9|2857.9|2851.9|2853.9|2847.9|68
1657878600000|2022-07-15 09:50:00|2853.6|2847.6|2853.6|2847.6|2855.1|2849.1|2852.4|2846.4|53
1657878900000|2022-07-15 09:55:00|2854.1|2848.1|2851.6|2845.6|2857.1|2851.1|2851.1|2845.1|54
1657879200000|2022-07-15 10:00:00|2851.4|2845.4|2854.4|2848.4|2854.9|2848.9|2850.4|2844.4|39
1657879500000|2022-07-15 10:05:00|2854.1|2848.1|2860.4|2854.4|2861.1|2855.1|2854.1|2848.1|76
1657879800000|2022-07-15 10:10:00|2861.1|2855.1|2867.6|2861.6|2870.9|2864.9|2861.1|2855.1|57
1657880100000|2022-07-15 10:15:00|2867.4|2861.4|2865.9|2859.9|2869.6|2863.6|2865.9|2859.9|40
1657880400000|2022-07-15 10:20:00|2866.1|2860.1|2865.4|2859.4|2869.4|2863.4|2865.4|2859.4|61
1657880700000|2022-07-15 10:25:00|2865.1|2859.1|2866.1|2860.1|2866.1|2860.1|2864.9|2858.9|40
1657881000000|2022-07-15 10:30:00|2866.6|2860.6|2869.4|2863.4|2870.4|2864.4|2866.1|2860.1|38
1657881300000|2022-07-15 10:35:00|2869.6|2863.6|2864.9|2858.9|2869.6|2863.6|2864.6|2858.6|27
1657881600000|2022-07-15 10:40:00|2865.4|2859.4|2863.4|2857.4|2866.4|2860.4|2862.6|2856.6|93
1657881900000|2022-07-15 10:45:00|2863.1|2857.1|2860.9|2854.9|2863.9|2857.9|2860.6|2854.6|66
1657882200000|2022-07-15 10:50:00|2861.1|2855.1|2858.1|2852.1|2861.1|2855.1|2858.1|2852.1|56
1657882500000|2022-07-15 10:55:00|2857.9|2851.9|2857.4|2851.4|2860.1|2854.1|2856.9|2850.9|64
1657882800000|2022-07-15 11:00:00|2857.6|2851.6|2859.9|2853.9|2860.6|2854.6|2856.9|2850.9|85
1657883100000|2022-07-15 11:05:00|2860.4|2854.4|2863.6|2857.6|2864.4|2858.4|2860.4|2854.4|84
1657883400000|2022-07-15 11:10:00|2863.9|2857.9|2862.9|2856.9|2864.1|2858.1|2861.9|2855.9|61
1657883700000|2022-07-15 11:15:00|2863.1|2857.1|2858.6|2852.6|2863.1|2857.1|2857.4|2851.4|61
1657884000000|2022-07-15 11:20:00|2858.4|2852.4|2851.9|2845.9|2858.4|2852.4|2851.9|2845.9|55
1657884300000|2022-07-15 11:25:00|2851.6|2845.6|2846.6|2840.6|2855.4|2849.4|2845.4|2839.4|59
1657884600000|2022-07-15 11:30:00|2846.9|2840.9|2855.4|2849.4|2857|2851|2845.4|2839.4|110
1657884900000|2022-07-15 11:35:00|2855.1|2849.1|2850.4|2844.4|2856.6|2850.6|2850.1|2844.1|82
1657885200000|2022-07-15 11:40:00|2850.1|2844.1|2850.9|2844.9|2853.4|2847.4|2849.9|2843.9|49
1657885500000|2022-07-15 11:45:00|2850.6|2844.6|2858.6|2852.6|2858.6|2852.6|2850.6|2844.6|65
1657885800000|2022-07-15 11:50:00|2858.9|2852.9|2851.6|2845.6|2860.1|2854.1|2851.6|2845.6|42
1657886100000|2022-07-15 11:55:00|2851.9|2845.9|2856.9|2850.9|2862.1|2856.1|2851.9|2845.9|73
1657886400000|2022-07-15 12:00:00|2857.1|2851.1|2861.1|2855.1|2863.9|2857.9|2856.9|2850.9|74
1657886700000|2022-07-15 12:05:00|2861.6|2855.6|2863.6|2857.6|2865.6|2859.6|2861.1|2855.1|47
1657887000000|2022-07-15 12:10:00|2863.4|2857.4|2863.9|2857.9|2865.6|2859.6|2863.4|2857.4|38
1657887300000|2022-07-15 12:15:00|2864.4|2858.4|2873.9|2867.9|2873.9|2867.9|2864.4|2858.4|59
1657887600000|2022-07-15 12:20:00|2874.1|2868.1|2870.6|2864.6|2874.1|2868.1|2869.1|2863.1|65
1657887900000|2022-07-15 12:25:00|2870.9|2864.9|2869.1|2863.1|2872.1|2866.1|2867.4|2861.4|89
1657888200000|2022-07-15 12:30:00|2868.1|2862.1|2865.1|2859.1|2870.6|2864.6|2863.1|2857.1|161
1657888500000|2022-07-15 12:35:00|2866.1|2860.1|2866.6|2860.6|2871.1|2865.1|2860.9|2854.9|121
1657888800000|2022-07-15 12:40:00|2867.1|2861.1|2869.4|2863.4|2870.6|2864.6|2867.1|2861.1|65
1657889100000|2022-07-15 12:45:00|2870.1|2864.1|2872.4|2866.4|2872.9|2866.9|2867.6|2861.6|97
1657889400000|2022-07-15 12:50:00|2872.1|2866.1|2871.4|2865.4|2873.9|2867.9|2870.4|2864.4|54
1657889700000|2022-07-15 12:55:00|2871.6|2865.6|2875.1|2869.1|2876.4|2870.4|2869.4|2863.4|62
1657890000000|2022-07-15 13:00:00|2874.9|2868.9|2873.9|2867.9|2884.6|2878.6|2873.9|2867.9|257
1657890300000|2022-07-15 13:05:00|2873.6|2867.6|2879.9|2873.9|2884.9|2878.9|2873.4|2867.4|319
1657890600000|2022-07-15 13:10:00|2880.1|2874.1|2886.6|2880.6|2886.9|2880.9|2879.1|2873.1|137
1657890900000|2022-07-15 13:15:00|2887.1|2881.1|2880.6|2874.6|2890.1|2884.1|2880.4|2874.4|193
1657891200000|2022-07-15 13:20:00|2881.1|2875.1|2875.9|2869.9|2883.1|2877.1|2875.6|2869.6|185
1657891500000|2022-07-15 13:25:00|2876.1|2870.1|2880.4|2874.4|2881.6|2875.6|2876.1|2870.1|183
1657891800000|2022-07-15 13:30:00|2880.6|2874.6|2884.6|2878.6|2888.4|2882.4|2880.1|2874.1|172
1657892100000|2022-07-15 13:35:00|2885.1|2879.1|2875.9|2869.9|2886.6|2880.6|2874.9|2868.9|169
1657892400000|2022-07-15 13:40:00|2876.6|2870.6|2882.4|2876.4|2885.4|2879.4|2876.6|2870.6|218
1657892700000|2022-07-15 13:45:00|2882.1|2876.1|2879.1|2873.1|2882.9|2876.9|2878.4|2872.4|155
1657893000000|2022-07-15 13:50:00|2878.9|2872.9|2873.1|2867.1|2879.9|2873.9|2872.9|2866.9|200
1657893300000|2022-07-15 13:55:00|2872.9|2866.9|2877.6|2871.6|2880.1|2874.1|2872.4|2866.4|140
1657893600000|2022-07-15 14:00:00|2878.6|2872.6|2880.1|2874.1|2883.1|2877.1|2874.4|2868.4|189
1657893900000|2022-07-15 14:05:00|2880.6|2874.6|2878.1|2872.1|2883.1|2877.1|2876.1|2870.1|113
1657894200000|2022-07-15 14:10:00|2876.9|2870.9|2880.1|2874.1|2883.6|2877.6|2876.4|2870.4|162
1657894500000|2022-07-15 14:15:00|2880.4|2874.4|2880.9|2874.9|2882.4|2876.4|2877.9|2871.9|139
1657894800000|2022-07-15 14:20:00|2881.1|2875.1|2884.1|2878.1|2884.4|2878.4|2880.6|2874.6|100
1657895100000|2022-07-15 14:25:00|2884.4|2878.4|2890.6|2884.6|2890.6|2884.6|2884.4|2878.4|142
1657895400000|2022-07-15 14:30:00|2890.9|2884.9|2894.9|2888.9|2902.4|2896.4|2890.1|2884.1|140
1657895700000|2022-07-15 14:35:00|2894.6|2888.6|2894.4|2888.4|2901.9|2895.9|2893.9|2887.9|123
1657896000000|2022-07-15 14:40:00|2894.6|2888.6|2905.8|2899.8|2910.6|2904.6|2891.6|2885.6|241
1657896300000|2022-07-15 14:45:00|2905.5|2899.5|2905.4|2899.4|2908.9|2902.9|2898.8|2892.8|358
1657896600000|2022-07-15 14:50:00|2905.1|2899.1|2911.6|2905.6|2913.6|2907.6|2904.1|2898.1|364
1657896900000|2022-07-15 14:55:00|2912.1|2906.1|2924.4|2918.4|2926.4|2920.4|2909.4|2903.4|273
1657897200000|2022-07-15 15:00:00|2924.9|2918.9|2923.9|2917.9|2929.3|2923.3|2921.9|2915.9|249
1657897500000|2022-07-15 15:05:00|2924.1|2918.1|2924.6|2918.6|2928.6|2922.6|2920.4|2914.4|153
1657897800000|2022-07-15 15:10:00|2923.9|2917.9|2943.6|2937.6|2944.1|2938.1|2922.4|2916.4|252
1657898100000|2022-07-15 15:15:00|2944.4|2938.4|2943.9|2937.9|2954.1|2948.1|2937.4|2931.4|298
1657898400000|2022-07-15 15:20:00|2945.8|2939.8|2943.4|2937.4|2951.8|2945.8|2933.6|2927.6|180
1657898700000|2022-07-15 15:25:00|2943.1|2937.1|2938.6|2932.6|2944.1|2938.1|2935.6|2929.6|144
1657899000000|2022-07-15 15:30:00|2938.9|2932.9|2932.9|2926.9|2939.9|2933.9|2931.1|2925.1|133
1657899300000|2022-07-15 15:35:00|2932.6|2926.6|2931.9|2925.9|2932.9|2926.9|2928.4|2922.4|92
1657899600000|2022-07-15 15:40:00|2931.4|2925.4|2931.6|2925.6|2932.4|2926.4|2928.1|2922.1|124
1657899900000|2022-07-15 15:45:00|2931.9|2925.9|2928.6|2922.6|2932.9|2926.9|2926.6|2920.6|98
1657900200000|2022-07-15 15:50:00|2928.9|2922.9|2931.9|2925.9|2932.1|2926.1|2926.4|2920.4|91
1657900500000|2022-07-15 15:55:00|2931.6|2925.6|2928.9|2922.9|2932.4|2926.4|2928.6|2922.6|66
1657900800000|2022-07-15 16:00:00|2929.1|2923.1|2928.1|2922.1|2930.1|2924.1|2927.9|2921.9|108
1657901100000|2022-07-15 16:05:00|2927.9|2921.9|2929.6|2923.6|2931.9|2925.9|2927.9|2921.9|135
1657901400000|2022-07-15 16:10:00|2929.9|2923.9|2929.4|2923.4|2930.1|2924.1|2928.6|2922.6|80
1657901700000|2022-07-15 16:15:00|2929.6|2923.6|2929.4|2923.4|2930.1|2924.1|2927.6|2921.6|83
1657902000000|2022-07-15 16:20:00|2929.1|2923.1|2928.9|2922.9|2930.4|2924.4|2928.1|2922.1|52
1657902300000|2022-07-15 16:25:00|2928.6|2922.6|2934.1|2928.1|2934.9|2928.9|2928.4|2922.4|60
1657902600000|2022-07-15 16:30:00|2933.9|2927.9|2932.1|2926.1|2935.4|2929.4|2930.6|2924.6|101
1657902900000|2022-07-15 16:35:00|2932.4|2926.4|2937.1|2931.1|2938.1|2932.1|2931.9|2925.9|106
1657903200000|2022-07-15 16:40:00|2936.9|2930.9|2937.9|2931.9|2938.4|2932.4|2933.9|2927.9|57
1657903500000|2022-07-15 16:45:00|2937.6|2931.6|2939.4|2933.4|2939.9|2933.9|2933.9|2927.9|54
1657903800000|2022-07-15 16:50:00|2938.9|2932.9|2935.6|2929.6|2938.9|2932.9|2929.3|2923.3|66
1657904100000|2022-07-15 16:55:00|2935.4|2929.4|2936.3|2930.3|2936.6|2930.6|2934.1|2928.1|87
1658102400000|2022-07-18 00:00:00|2950.8|2932|2935.6|2929.6|2950.8|2932|2935.6|2929.6|2
1658102700000|2022-07-18 00:05:00|2938|2932|2940.4|2934.4|2943.9|2937.9|2938|2932|33
1658103000000|2022-07-18 00:10:00|2940.5|2934.5|2937.8|2931.8|2940.8|2934.8|2937.8|2931.8|11
1658103300000|2022-07-18 00:15:00|2938|2932|2943.5|2937.5|2943.5|2937.5|2938|2932|11
1658103600000|2022-07-18 00:20:00|2943.8|2937.8|2945.5|2939.5|2947.5|2941.5|2943.8|2937.8|26
1658103900000|2022-07-18 00:25:00|2945.8|2939.8|2948|2942|2948|2942|2945.8|2939.8|9
1658104200000|2022-07-18 00:30:00|2948.3|2942.3|2952.8|2946.8|2952.8|2946.8|2947.5|2941.5|49
1658104500000|2022-07-18 00:35:00|2954|2948|2954|2948|2956.6|2950.6|2952.1|2946.1|25
1658104800000|2022-07-18 00:40:00|2954.8|2948.8|2956|2950|2956.3|2950.3|2954.8|2948.8|6
1658105100000|2022-07-18 00:45:00|2953.8|2947.8|2956.5|2950.5|2956.8|2950.8|2953.3|2947.3|20
1658105400000|2022-07-18 00:50:00|2956.8|2950.8|2956|2950|2956.8|2950.8|2955.5|2949.5|9
1658105700000|2022-07-18 00:55:00|2956.3|2950.3|2955.5|2949.5|2957|2951|2954.5|2948.5|19
1658106000000|2022-07-18 01:00:00|2955.3|2949.3|2947.9|2941.9|2955.3|2949.3|2941.3|2935.3|427
1658106300000|2022-07-18 01:05:00|2947.4|2941.4|2961.6|2955.6|2968.3|2962.3|2946.6|2940.6|208
1658106600000|2022-07-18 01:10:00|2961.4|2955.4|2970.5|2964.5|2970.5|2964.5|2956.8|2950.8|147
1658106900000|2022-07-18 01:15:00|2970.3|2964.3|2970.8|2964.8|2973|2967|2967.5|2961.5|91
1658107200000|2022-07-18 01:20:00|2971|2965|2972.3|2966.3|2973.5|2967.5|2970|2964|138
1658107500000|2022-07-18 01:25:00|2973|2967|2968.5|2962.5|2975.3|2969.3|2966.3|2960.3|167
1658107800000|2022-07-18 01:30:00|2967.3|2961.3|2966.5|2960.5|2971.3|2965.3|2963|2957|330
1658108100000|2022-07-18 01:35:00|2966.8|2960.8|2967|2961|2970.5|2964.5|2963|2957|143
1658108400000|2022-07-18 01:40:00|2967.3|2961.3|2975.5|2969.5|2977.9|2971.9|2966.5|2960.5|159
1658108700000|2022-07-18 01:45:00|2975.8|2969.8|2976.8|2970.8|2978|2972|2974|2968|99
1658109000000|2022-07-18 01:50:00|2977.3|2971.3|2976.3|2970.3|2978.3|2972.3|2975.8|2969.8|71
1658109300000|2022-07-18 01:55:00|2976.5|2970.5|2973.5|2967.5|2977|2971|2971.8|2965.8|103
1658109600000|2022-07-18 02:00:00|2973.3|2967.3|2972.8|2966.8|2975.8|2969.8|2971.8|2965.8|135
1658109900000|2022-07-18 02:05:00|2972.5|2966.5|2976|2970|2976|2970|2968.5|2962.5|155
1658110200000|2022-07-18 02:10:00|2976.3|2970.3|2972.3|2966.3|2977.5|2971.5|2971.3|2965.3|125
1658110500000|2022-07-18 02:15:00|2972.5|2966.5|2976|2970|2977|2971|2972.3|2966.3|47
1658110800000|2022-07-18 02:20:00|2975.8|2969.8|2976.3|2970.3|2977.3|2971.3|2975.8|2969.8|20
1658111100000|2022-07-18 02:25:00|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|13
1658111400000|2022-07-18 02:30:00|2976|2970|2973|2967|2976|2970|2969.3|2963.3|233
1658111700000|2022-07-18 02:35:00|2973.3|2967.3|2975|2969|2977.3|2971.3|2973|2967|75
1658112000000|2022-07-18 02:40:00|2975.3|2969.3|2976.3|2970.3|2976.8|2970.8|2973.5|2967.5|62
1658112300000|2022-07-18 02:45:00|2976.5|2970.5|2976.5|2970.5|2977.9|2971.9|2975.3|2969.3|70
1658112600000|2022-07-18 02:50:00|2976.8|2970.8|2976.8|2970.8|2978.5|2972.5|2974.8|2968.8|36
1658112900000|2022-07-18 02:55:00|2977|2971|2982.5|2976.5|2982.5|2976.5|2976.8|2970.8|76
1658113200000|2022-07-18 03:00:00|2984|2978|2978|2972|2985.3|2979.3|2977.4|2971.4|179
1658113500000|2022-07-18 03:05:00|2977.8|2971.8|2983.8|2977.8|2984.5|2978.5|2976.8|2970.8|103
1658113800000|2022-07-18 03:10:00|2984|2978|2989.5|2983.5|2989.8|2983.8|2982.3|2976.3|206
1658114100000|2022-07-18 03:15:00|2988.8|2982.8|2993.3|2987.3|2995.8|2989.8|2987|2981|350
1658114400000|2022-07-18 03:20:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2989.3|2983.3|121
1658114700000|2022-07-18 03:25:00|2994.8|2988.8|2993|2987|2995.8|2989.8|2991.8|2985.8|117
1658115000000|2022-07-18 03:30:00|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2991.3|2985.3|44
1658115300000|2022-07-18 03:35:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992|2986|26
1658115600000|2022-07-18 03:40:00|2993.5|2987.5|2991.3|2985.3|2993.8|2987.8|2991|2985|10
1658115900000|2022-07-18 03:45:00|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|6
1658116200000|2022-07-18 03:50:00|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|3
1658116500000|2022-07-18 03:55:00|2993.3|2987.3|2995.3|2989.3|2995.5|2989.5|2993|2987|60
1658116800000|2022-07-18 04:00:00|2995|2989|2986.8|2980.8|2995.5|2989.5|2985|2979|142
1658117100000|2022-07-18 04:05:00|2986.5|2980.5|2986|2980|2986.8|2980.8|2985.3|2979.3|30
1658117400000|2022-07-18 04:10:00|2985.8|2979.8|2981.3|2975.3|2985.8|2979.8|2980.5|2974.5|59
1658117700000|2022-07-18 04:15:00|2981.5|2975.5|2977.5|2971.5|2981.6|2975.6|2977|2971|46
1658118000000|2022-07-18 04:20:00|2977.8|2971.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|8
1658118300000|2022-07-18 04:25:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2973.3|2967.3|12
1658118600000|2022-07-18 04:30:00|2975.5|2969.5|2975|2969|2976|2970|2972.8|2966.8|44
1658118900000|2022-07-18 04:35:00|2974.8|2968.8|2975.5|2969.5|2976.5|2970.5|2974.8|2968.8|31
1658119200000|2022-07-18 04:40:00|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2973.8|2967.8|13
1658119500000|2022-07-18 04:45:00|2974|2968|2975|2969|2975.5|2969.5|2974|2968|8
1658119800000|2022-07-18 04:50:00|2975.3|2969.3|2973.3|2967.3|2976.3|2970.3|2972.3|2966.3|18
1658120100000|2022-07-18 04:55:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|8
1658120400000|2022-07-18 05:00:00|2973.5|2967.5|2967.3|2961.3|2973.5|2967.5|2966.5|2960.5|17
1658120700000|2022-07-18 05:05:00|2967.5|2961.5|2955|2949|2967.8|2961.8|2955|2949|83
1658121000000|2022-07-18 05:10:00|2955.3|2949.3|2949.5|2943.5|2955.8|2949.8|2949.5|2943.5|53
1658121300000|2022-07-18 05:15:00|2949.8|2943.8|2962.3|2956.3|2962.3|2956.3|2949.5|2943.5|56
1658121600000|2022-07-18 05:20:00|2962.8|2956.8|2967.3|2961.3|2967.3|2961.3|2962.8|2956.8|20
1658121900000|2022-07-18 05:25:00|2968|2962|2971|2965|2971.8|2965.8|2967.3|2961.3|43
1658122200000|2022-07-18 05:30:00|2970.8|2964.8|2977.5|2971.5|2981.8|2975.8|2966.8|2960.8|264
1658122500000|2022-07-18 05:35:00|2977.8|2971.8|2979|2973|2982|2976|2973.5|2967.5|174
1658122800000|2022-07-18 05:40:00|2979.3|2973.3|2977.5|2971.5|2982|2976|2976.5|2970.5|184
1658123100000|2022-07-18 05:45:00|2977.3|2971.3|2976|2970|2977.8|2971.8|2973.3|2967.3|254
1658123400000|2022-07-18 05:50:00|2976.5|2970.5|2969.3|2963.3|2976.8|2970.8|2968|2962|224
1658123700000|2022-07-18 05:55:00|2968.5|2962.5|2969.3|2963.3|2972.5|2966.5|2967.5|2961.5|157
1658124000000|2022-07-18 06:00:00|2970|2964|2961.8|2955.8|2973.3|2967.3|2961.5|2955.5|125
1658124300000|2022-07-18 06:05:00|2961.5|2955.5|2963.8|2957.8|2965.5|2959.5|2961|2955|122
1658124600000|2022-07-18 06:10:00|2963.5|2957.5|2965.5|2959.5|2966|2960|2962.5|2956.5|110
1658124900000|2022-07-18 06:15:00|2965.3|2959.3|2963|2957|2968.3|2962.3|2963|2957|82
1658125200000|2022-07-18 06:20:00|2963.5|2957.5|2969.5|2963.5|2971.3|2965.3|2963.5|2957.5|68
1658125500000|2022-07-18 06:25:00|2969.3|2963.3|2972.8|2966.8|2975.5|2969.5|2968|2962|75
1658125800000|2022-07-18 06:30:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2969.5|2963.5|45
1658126100000|2022-07-18 06:35:00|2973.5|2967.5|2977.8|2971.8|2980.3|2974.3|2973.5|2967.5|114
1658126400000|2022-07-18 06:40:00|2976.5|2970.5|2988|2982|2989.8|2983.8|2976|2970|142
1658126700000|2022-07-18 06:45:00|2987.8|2981.8|2979|2973|2990.5|2984.5|2977.8|2971.8|110
1658127000000|2022-07-18 06:50:00|2979.5|2973.5|2968.8|2962.8|2980|2974|2968.5|2962.5|174
1658127300000|2022-07-18 06:55:00|2968|2962|2947.9|2941.9|2968.9|2962.9|2947.9|2941.9|263
1658127600000|2022-07-18 07:00:00|2947.6|2941.6|2972.3|2966.3|2982.8|2976.8|2944.1|2938.1|152
1658127900000|2022-07-18 07:05:00|2972.6|2966.6|2978.1|2972.1|2984.1|2978.1|2971.4|2965.4|95
1658128200000|2022-07-18 07:10:00|2977.9|2971.9|2973.6|2967.6|2977.9|2971.9|2968.9|2962.9|76
1658128500000|2022-07-18 07:15:00|2973.4|2967.4|2975.1|2969.1|2975.1|2969.1|2969.9|2963.9|55
1658128800000|2022-07-18 07:20:00|2975.6|2969.6|2984.9|2978.9|2985.1|2979.1|2975.6|2969.6|90
1658129100000|2022-07-18 07:25:00|2985.4|2979.4|2991.6|2985.6|2991.6|2985.6|2983.1|2977.1|112
1658129400000|2022-07-18 07:30:00|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2980.9|2974.9|105
1658129700000|2022-07-18 07:35:00|2990.4|2984.4|2995.1|2989.1|2995.6|2989.6|2986.1|2980.1|86
1658130000000|2022-07-18 07:40:00|2995.4|2989.4|2993.9|2987.9|2997.9|2991.9|2993.9|2987.9|101
1658130300000|2022-07-18 07:45:00|2994.6|2988.6|3000.9|2994.9|3001.9|2995.9|2991.9|2985.9|82
1658130600000|2022-07-18 07:50:00|3000.6|2994.6|3001.9|2995.9|3002.1|2996.1|3000.1|2994.1|54
1658130900000|2022-07-18 07:55:00|3001.6|2995.6|3001.4|2995.4|3002.1|2996.1|2996.4|2990.4|57
1658131200000|2022-07-18 08:00:00|3001.6|2995.6|2996.6|2990.6|3002.1|2996.1|2996.6|2990.6|67
1658131500000|2022-07-18 08:05:00|2996.4|2990.4|2998.6|2992.6|3001.9|2995.9|2991.6|2985.6|96
1658131800000|2022-07-18 08:10:00|2998.4|2992.4|3006.6|3000.6|3007.4|3001.4|2996.9|2990.9|48
1658132100000|2022-07-18 08:15:00|3006.9|3000.9|2992.6|2986.6|3007.1|3001.1|2989.4|2983.4|62
1658132400000|2022-07-18 08:20:00|2992.4|2986.4|2995.6|2989.6|2997.1|2991.1|2990.4|2984.4|49
1658132700000|2022-07-18 08:25:00|2995.4|2989.4|2993.6|2987.6|2995.6|2989.6|2990.9|2984.9|32
1658133000000|2022-07-18 08:30:00|2993.4|2987.4|2990.6|2984.6|2993.4|2987.4|2990.4|2984.4|18
1658133300000|2022-07-18 08:35:00|2990.9|2984.9|3000.1|2994.1|3000.9|2994.9|2990.9|2984.9|80
1658133600000|2022-07-18 08:40:00|2999.9|2993.9|2996.4|2990.4|2999.9|2993.9|2995.6|2989.6|37
1658133900000|2022-07-18 08:45:00|2996.1|2990.1|2997.4|2991.4|2998.6|2992.6|2995.6|2989.6|25
1658134200000|2022-07-18 08:50:00|2997.6|2991.6|3001.6|2995.6|3001.6|2995.6|2994.9|2988.9|38
1658134500000|2022-07-18 08:55:00|3001.4|2995.4|2995.6|2989.6|3001.4|2995.4|2993.4|2987.4|75
1658134800000|2022-07-18 09:00:00|2995.4|2989.4|2995.1|2989.1|2996.1|2990.1|2993.6|2987.6|33
1658135100000|2022-07-18 09:05:00|2994.9|2988.9|2993.6|2987.6|2994.9|2988.9|2990.9|2984.9|38
1658135400000|2022-07-18 09:10:00|2993.4|2987.4|2991.6|2985.6|2994.1|2988.1|2989.6|2983.6|45
1658135700000|2022-07-18 09:15:00|2991.9|2985.9|2989.6|2983.6|2991.9|2985.9|2989.6|2983.6|21
1658136000000|2022-07-18 09:20:00|2989.9|2983.9|2991.9|2985.9|2992.1|2986.1|2983.4|2977.4|52
1658136300000|2022-07-18 09:25:00|2991.6|2985.6|2997.4|2991.4|3001.4|2995.4|2989.4|2983.4|99
1658136600000|2022-07-18 09:30:00|2997.1|2991.1|2990.4|2984.4|2997.1|2991.1|2987.9|2981.9|55
1658136900000|2022-07-18 09:35:00|2990.1|2984.1|2990.6|2984.6|2995.6|2989.6|2988.6|2982.6|51
1658137200000|2022-07-18 09:40:00|2990.9|2984.9|2993.6|2987.6|2993.6|2987.6|2990.4|2984.4|17
1658137500000|2022-07-18 09:45:00|2994.6|2988.6|2996.6|2990.6|2999.4|2993.4|2994.1|2988.1|41
1658137800000|2022-07-18 09:50:00|2996.4|2990.4|2991.9|2985.9|2998.4|2992.4|2991.6|2985.6|33
1658138100000|2022-07-18 09:55:00|2991.6|2985.6|2995.6|2989.6|2997.4|2991.4|2990.6|2984.6|31
1658138400000|2022-07-18 10:00:00|2996.1|2990.1|2994.1|2988.1|2998.4|2992.4|2994.1|2988.1|37
1658138700000|2022-07-18 10:05:00|2993.9|2987.9|2994.4|2988.4|2995.9|2989.9|2993.9|2987.9|17
1658139000000|2022-07-18 10:10:00|2993.4|2987.4|2988.9|2982.9|2993.4|2987.4|2984|2978|45
1658139300000|2022-07-18 10:15:00|2989.1|2983.1|2992.6|2986.6|2992.6|2986.6|2988.4|2982.4|47
1658139600000|2022-07-18 10:20:00|2992.4|2986.4|2992.4|2986.4|2993.4|2987.4|2990.6|2984.6|28
1658139900000|2022-07-18 10:25:00|2992.1|2986.1|2992.4|2986.4|2992.6|2986.6|2990.9|2984.9|27
1658140200000|2022-07-18 10:30:00|2991.9|2985.9|2992.1|2986.1|2992.6|2986.6|2991.9|2985.9|11
1658140500000|2022-07-18 10:35:00|2992.4|2986.4|2981.6|2975.6|2992.6|2986.6|2981.1|2975.1|46
1658140800000|2022-07-18 10:40:00|2981.9|2975.9|2979.4|2973.4|2982.9|2976.9|2979.4|2973.4|20
1658141100000|2022-07-18 10:45:00|2979.1|2973.1|2982.4|2976.4|2982.4|2976.4|2979.1|2973.1|21
1658141400000|2022-07-18 10:50:00|2982.6|2976.6|2980.6|2974.6|2985.4|2979.4|2979.6|2973.6|47
1658141700000|2022-07-18 10:55:00|2980.9|2974.9|2979.9|2973.9|2982.9|2976.9|2979.9|2973.9|15
1658142000000|2022-07-18 11:00:00|2979.6|2973.6|2979.9|2973.9|2980.6|2974.6|2979.4|2973.4|14
1658142300000|2022-07-18 11:05:00|2980.1|2974.1|2981.6|2975.6|2982.4|2976.4|2979.6|2973.6|46
1658142600000|2022-07-18 11:10:00|2981.9|2975.9|2980.1|2974.1|2985.1|2979.1|2980.1|2974.1|32
1658142900000|2022-07-18 11:15:00|2980.4|2974.4|2979.6|2973.6|2982.4|2976.4|2979.6|2973.6|26
1658143200000|2022-07-18 11:20:00|2979.4|2973.4|2980.6|2974.6|2981.4|2975.4|2979.1|2973.1|39
1658143500000|2022-07-18 11:25:00|2980.4|2974.4|2982.6|2976.6|2982.9|2976.9|2978.9|2972.9|36
1658143800000|2022-07-18 11:30:00|2982.9|2976.9|2988.6|2982.6|2988.9|2982.9|2982.6|2976.6|73
1658144100000|2022-07-18 11:35:00|2988.9|2982.9|2991.4|2985.4|2992.1|2986.1|2987.1|2981.1|51
1658144400000|2022-07-18 11:40:00|2990.9|2984.9|2990.9|2984.9|2992.6|2986.6|2988.1|2982.1|44
1658144700000|2022-07-18 11:45:00|2991.1|2985.1|2991.6|2985.6|2992.1|2986.1|2988.1|2982.1|68
1658145000000|2022-07-18 11:50:00|2992.1|2986.1|2985.4|2979.4|2996.6|2990.6|2981.9|2975.9|112
1658145300000|2022-07-18 11:55:00|2985.6|2979.6|2989.1|2983.1|2990.5|2984.5|2980.9|2974.9|66
1658145600000|2022-07-18 12:00:00|2989.4|2983.4|2984.1|2978.1|2990.1|2984.1|2982.6|2976.6|84
1658145900000|2022-07-18 12:05:00|2983.9|2977.9|2985.6|2979.6|2986.1|2980.1|2980.9|2974.9|50
1658146200000|2022-07-18 12:10:00|2986.1|2980.1|2989.6|2983.6|2992.1|2986.1|2986.1|2980.1|75
1658146500000|2022-07-18 12:15:00|2989.9|2983.9|2994.9|2988.9|2995.9|2989.9|2988.1|2982.1|55
1658146800000|2022-07-18 12:20:00|2994.4|2988.4|2993.4|2987.4|2996.1|2990.1|2991.6|2985.6|49
1658147100000|2022-07-18 12:25:00|2993.6|2987.6|2991.1|2985.1|2994.9|2988.9|2991.1|2985.1|53
1658147400000|2022-07-18 12:30:00|2990.9|2984.9|2990.6|2984.6|2991.9|2985.9|2990.4|2984.4|22
1658147700000|2022-07-18 12:35:00|2990.4|2984.4|2991.9|2985.9|2993.4|2987.4|2989.1|2983.1|59
1658148000000|2022-07-18 12:40:00|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2986.9|2980.9|47
1658148300000|2022-07-18 12:45:00|2990.9|2984.9|2988.6|2982.6|2991.4|2985.4|2988.1|2982.1|62
1658148600000|2022-07-18 12:50:00|2988.9|2982.9|2985.6|2979.6|2989.1|2983.1|2985.1|2979.1|42
1658148900000|2022-07-18 12:55:00|2985.9|2979.9|2989.4|2983.4|2991.8|2985.8|2984.6|2978.6|91
1658149200000|2022-07-18 13:00:00|2989.6|2983.6|2991.4|2985.4|2994.1|2988.1|2986.9|2980.9|269
1658149500000|2022-07-18 13:05:00|2992.1|2986.1|2991.4|2985.4|2993.6|2987.6|2988.6|2982.6|231
1658149800000|2022-07-18 13:10:00|2991.6|2985.6|2987.4|2981.4|2993.4|2987.4|2986.1|2980.1|171
1658150100000|2022-07-18 13:15:00|2987.1|2981.1|2991.4|2985.4|2992.1|2986.1|2983.9|2977.9|180
1658150400000|2022-07-18 13:20:00|2991.6|2985.6|2996.4|2990.4|2996.6|2990.6|2988.4|2982.4|100
1658150700000|2022-07-18 13:25:00|2996.6|2990.6|2997.9|2991.9|2999.9|2993.9|2994.9|2988.9|119
1658151000000|2022-07-18 13:30:00|2998.4|2992.4|2999.4|2993.4|3001.4|2995.4|2993.9|2987.9|243
1658151300000|2022-07-18 13:35:00|2999.9|2993.9|2991.6|2985.6|3000.9|2994.9|2990.1|2984.1|116
1658151600000|2022-07-18 13:40:00|2991.1|2985.1|2994.9|2988.9|2998.6|2992.6|2990.6|2984.6|86
1658151900000|2022-07-18 13:45:00|2995.1|2989.1|2997.9|2991.9|2999.4|2993.4|2992.6|2986.6|105
1658152200000|2022-07-18 13:50:00|2998.1|2992.1|3000.1|2994.1|3000.6|2994.6|2994.9|2988.9|84
1658152500000|2022-07-18 13:55:00|2999.9|2993.9|2999.6|2993.6|3001.9|2995.9|2999.4|2993.4|70
1658152800000|2022-07-18 14:00:00|2999.4|2993.4|2999.6|2993.6|3001.9|2995.9|2996.1|2990.1|104
1658153100000|2022-07-18 14:05:00|2998.6|2992.6|2996.9|2990.9|2998.9|2992.9|2992.1|2986.1|162
1658153400000|2022-07-18 14:10:00|2997.1|2991.1|2994.4|2988.4|2997.4|2991.4|2989.6|2983.6|148
1658153700000|2022-07-18 14:15:00|2993.9|2987.9|2995.9|2989.9|2998.1|2992.1|2993.1|2987.1|142
1658154000000|2022-07-18 14:20:00|2996.1|2990.1|2994.1|2988.1|2998.6|2992.6|2992.1|2986.1|100
1658154300000|2022-07-18 14:25:00|2993.9|2987.9|2995.4|2989.4|2996.9|2990.9|2992.4|2986.4|126
1658154600000|2022-07-18 14:30:00|2995.6|2989.6|2998.9|2992.9|3001.4|2995.4|2995.6|2989.6|90
1658154900000|2022-07-18 14:35:00|2997.9|2991.9|3001.1|2995.1|3001.9|2995.9|2996.9|2990.9|99
1658155200000|2022-07-18 14:40:00|3001.4|2995.4|3010.8|3004.8|3012.9|3006.9|3000.1|2994.1|127
1658155500000|2022-07-18 14:45:00|3011|3005|3009.1|3003.1|3015.1|3009.1|3007.4|3001.4|142
1658155800000|2022-07-18 14:50:00|3009.4|3003.4|3009.4|3003.4|3010.1|3004.1|3000.9|2994.9|167
1658156100000|2022-07-18 14:55:00|3009.1|3003.1|3009.4|3003.4|3011.6|3005.6|3005.6|2999.6|103
1658156400000|2022-07-18 15:00:00|3009.1|3003.1|3007.4|3001.4|3010.9|3004.9|3004.4|2998.4|81
1658156700000|2022-07-18 15:05:00|3006.9|3000.9|2998.9|2992.9|3008.4|3002.4|2998.4|2992.4|147
1658157000000|2022-07-18 15:10:00|2998.4|2992.4|2997.6|2991.6|2999.1|2993.1|2996.1|2990.1|101
1658157300000|2022-07-18 15:15:00|2997.9|2991.9|2995.9|2989.9|2997.9|2991.9|2994.6|2988.6|47
1658157600000|2022-07-18 15:20:00|2995.6|2989.6|2993.6|2987.6|2995.6|2989.6|2991.1|2985.1|59
1658157900000|2022-07-18 15:25:00|2993.4|2987.4|2995.4|2989.4|2995.9|2989.9|2990.6|2984.6|71
1658158200000|2022-07-18 15:30:00|2995.6|2989.6|2993.9|2987.9|2996.1|2990.1|2992.9|2986.9|103
1658158500000|2022-07-18 15:35:00|2993.6|2987.6|2994.9|2988.9|2994.9|2988.9|2991.6|2985.6|70
1658158800000|2022-07-18 15:40:00|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2989.4|2983.4|40
1658159100000|2022-07-18 15:45:00|2994.4|2988.4|2998.4|2992.4|2999.6|2993.6|2993.9|2987.9|68
1658159400000|2022-07-18 15:50:00|2998.6|2992.6|2997.1|2991.1|2998.9|2992.9|2994.9|2988.9|59
1658159700000|2022-07-18 15:55:00|2996.9|2990.9|2997.6|2991.6|2998.6|2992.6|2995.1|2989.1|61
1658160000000|2022-07-18 16:00:00|2997.9|2991.9|2996.9|2990.9|2998.4|2992.4|2996.4|2990.4|29
1658160300000|2022-07-18 16:05:00|2996.6|2990.6|2997.1|2991.1|2999.6|2993.6|2996.4|2990.4|46
1658160600000|2022-07-18 16:10:00|2997.4|2991.4|2997.9|2991.9|2998.1|2992.1|2995.4|2989.4|50
1658160900000|2022-07-18 16:15:00|2998.1|2992.1|2996.6|2990.6|2998.4|2992.4|2995.9|2989.9|55
1658161200000|2022-07-18 16:20:00|2996.9|2990.9|2996.4|2990.4|2996.9|2990.9|2996.1|2990.1|15
1658161500000|2022-07-18 16:25:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2995.9|2989.9|23
1658161800000|2022-07-18 16:30:00|2996.4|2990.4|2996.9|2990.9|2998.6|2992.6|2996.4|2990.4|29
1658162100000|2022-07-18 16:35:00|2996.6|2990.6|3001.4|2995.4|3001.6|2995.6|2996.6|2990.6|57
1658162400000|2022-07-18 16:40:00|3001.1|2995.1|3002.9|2996.9|3003.6|2997.6|3001.1|2995.1|69
1658162700000|2022-07-18 16:45:00|3003.1|2997.1|2999.9|2993.9|3003.4|2997.4|2999.9|2993.9|80
1658163000000|2022-07-18 16:50:00|3000.1|2994.1|3001.4|2995.4|3001.6|2995.6|2999.6|2993.6|54
1658163300000|2022-07-18 16:55:00|3000.9|2994.9|3000.8|2994.8|3003.5|2997.5|3000.3|2994.3|53
1658188800000|2022-07-19 00:00:00|2994.9|2988.9|2986.8|2980.8|2994.9|2988.9|2986|2980|65
1658189100000|2022-07-19 00:05:00|2986.5|2980.5|2985.3|2979.3|2987.4|2981.4|2985|2979|25
1658189700000|2022-07-19 00:15:00|2985|2979|2983|2977|2985|2979|2983|2977|15
1658190000000|2022-07-19 00:20:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1658190300000|2022-07-19 00:25:00|2982.8|2976.8|2986.5|2980.5|2987.9|2981.9|2982.8|2976.8|23
1658190600000|2022-07-19 00:30:00|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.3|2980.3|22
1658190900000|2022-07-19 00:35:00|2988|2982|2988|2982|2988|2982|2987.5|2981.5|5
1658191200000|2022-07-19 00:40:00|2988.3|2982.3|2994.8|2988.8|2996|2990|2988.3|2982.3|41
1658191500000|2022-07-19 00:45:00|2994.5|2988.5|2997.3|2991.3|3000.1|2994.1|2993.8|2987.8|43
1658191800000|2022-07-19 00:50:00|2997|2991|2999|2993|3001.3|2995.3|2997|2991|31
1658192100000|2022-07-19 00:55:00|2999.5|2993.5|2998|2992|2999.5|2993.5|2997.8|2991.8|17
1658192400000|2022-07-19 01:00:00|2998.5|2992.5|2988.5|2982.5|2999.5|2993.5|2985.8|2979.8|265
1658192700000|2022-07-19 01:05:00|2988.8|2982.8|2974.5|2968.5|2989.8|2983.8|2974|2968|159
1658193000000|2022-07-19 01:10:00|2974.3|2968.3|2977|2971|2979.5|2973.5|2972|2966|190
1658193300000|2022-07-19 01:15:00|2976.8|2970.8|2975.3|2969.3|2980.8|2974.8|2973|2967|131
1658193600000|2022-07-19 01:20:00|2975|2969|2970.8|2964.8|2977.5|2971.5|2970.8|2964.8|142
1658193900000|2022-07-19 01:25:00|2970.5|2964.5|2971.3|2965.3|2974.3|2968.3|2970.3|2964.3|132
1658194200000|2022-07-19 01:30:00|2971|2965|2973|2967|2978.3|2972.3|2970.3|2964.3|118
1658194500000|2022-07-19 01:35:00|2972.8|2966.8|2969.8|2963.8|2972.8|2966.8|2967.8|2961.8|68
1658194800000|2022-07-19 01:40:00|2969.5|2963.5|2967.4|2961.4|2971.5|2965.5|2967.4|2961.4|154
1658195100000|2022-07-19 01:45:00|2967.8|2961.8|2971.5|2965.5|2972.8|2966.8|2962|2956|130
1658195400000|2022-07-19 01:50:00|2971.3|2965.3|2967.3|2961.3|2972.3|2966.3|2966.8|2960.8|57
1658195700000|2022-07-19 01:55:00|2967|2961|2968|2962|2968.3|2962.3|2965.3|2959.3|115
1658196000000|2022-07-19 02:00:00|2968.3|2962.3|2964.8|2958.8|2971.3|2965.3|2964.8|2958.8|70
1658196300000|2022-07-19 02:05:00|2965|2959|2968.8|2962.8|2968.8|2962.8|2960.8|2954.8|43
1658196600000|2022-07-19 02:10:00|2968.5|2962.5|2966.8|2960.8|2968.8|2962.8|2966.5|2960.5|62
1658196900000|2022-07-19 02:15:00|2967|2961|2970.5|2964.5|2972.5|2966.5|2966.8|2960.8|38
1658197200000|2022-07-19 02:20:00|2970.3|2964.3|2969.5|2963.5|2971.5|2965.5|2969.5|2963.5|11
1658197500000|2022-07-19 02:25:00|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2966.5|2960.5|55
1658197800000|2022-07-19 02:30:00|2969.3|2963.3|2965.3|2959.3|2969.3|2963.3|2963.5|2957.5|102
1658198100000|2022-07-19 02:35:00|2965|2959|2964.3|2958.3|2966|2960|2963.5|2957.5|91
1658198400000|2022-07-19 02:40:00|2965|2959|2961.5|2955.5|2966.5|2960.5|2961.3|2955.3|138
1658198700000|2022-07-19 02:45:00|2961.3|2955.3|2959.8|2953.8|2962.3|2956.3|2957.5|2951.5|107
1658199000000|2022-07-19 02:50:00|2960.3|2954.3|2959.3|2953.3|2960.5|2954.5|2957.3|2951.3|248
1658199300000|2022-07-19 02:55:00|2959.5|2953.5|2954.5|2948.5|2962.5|2956.5|2953.5|2947.5|191
1658199600000|2022-07-19 03:00:00|2954.3|2948.3|2956.8|2950.8|2958.5|2952.5|2953.5|2947.5|131
1658199900000|2022-07-19 03:05:00|2957|2951|2961.8|2955.8|2963.3|2957.3|2955.3|2949.3|95
1658200200000|2022-07-19 03:10:00|2961.5|2955.5|2951.5|2945.5|2961.5|2955.5|2949|2943|123
1658200500000|2022-07-19 03:15:00|2951.3|2945.3|2951.3|2945.3|2953.3|2947.3|2949|2943|90
1658200800000|2022-07-19 03:20:00|2951|2945|2954.3|2948.3|2955.8|2949.8|2950.8|2944.8|48
1658201100000|2022-07-19 03:25:00|2954.5|2948.5|2952.3|2946.3|2956|2950|2949.8|2943.8|74
1658201400000|2022-07-19 03:30:00|2952|2946|2954|2948|2954.8|2948.8|2952|2946|74
1658201700000|2022-07-19 03:35:00|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.5|2947.5|59
1658202000000|2022-07-19 03:40:00|2953.8|2947.8|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|98
1658202300000|2022-07-19 03:45:00|2954|2948|2953.8|2947.8|2955|2949|2953.5|2947.5|66
1658202600000|2022-07-19 03:50:00|2953.5|2947.5|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|25
1658202900000|2022-07-19 03:55:00|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|54
1658203200000|2022-07-19 04:00:00|2956.5|2950.5|2953|2947|2956.8|2950.8|2952.3|2946.3|93
1658203500000|2022-07-19 04:05:00|2952.8|2946.8|2949.3|2943.3|2953|2947|2947.5|2941.5|91
1658203800000|2022-07-19 04:10:00|2949.5|2943.5|2947.5|2941.5|2949.8|2943.8|2946.8|2940.8|57
1658204100000|2022-07-19 04:15:00|2947.3|2941.3|2946.8|2940.8|2948|2942|2946|2940|35
1658204400000|2022-07-19 04:20:00|2946|2940|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|5
1658204700000|2022-07-19 04:25:00|2945.5|2939.5|2947|2941|2947|2941|2944.8|2938.8|74
1658205000000|2022-07-19 04:30:00|2946.8|2940.8|2947.3|2941.3|2948|2942|2946.5|2940.5|54
1658205300000|2022-07-19 04:35:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|24
1658205600000|2022-07-19 04:40:00|2947.5|2941.5|2944.3|2938.3|2947.5|2941.5|2944.3|2938.3|22
1658205900000|2022-07-19 04:45:00|2944|2938|2942.3|2936.3|2944|2938|2941.3|2935.3|22
1658206200000|2022-07-19 04:50:00|2941.5|2935.5|2942.3|2936.3|2944|2938|2941.5|2935.5|82
1658206500000|2022-07-19 04:55:00|2942.8|2936.8|2941.8|2935.8|2943.8|2937.8|2941|2935|84
1658206800000|2022-07-19 05:00:00|2941.5|2935.5|2942|2936|2942.3|2936.3|2941.5|2935.5|39
1658207100000|2022-07-19 05:05:00|2942.3|2936.3|2942.8|2936.8|2943|2937|2941|2935|42
1658207400000|2022-07-19 05:10:00|2942.5|2936.5|2942.8|2936.8|2945|2939|2941.5|2935.5|73
1658207700000|2022-07-19 05:15:00|2943|2937|2942|2936|2943|2937|2942|2936|3
1658208000000|2022-07-19 05:20:00|2941.8|2935.8|2939.5|2933.5|2941.8|2935.8|2938.5|2932.5|35
1658208300000|2022-07-19 05:25:00|2939.8|2933.8|2941.8|2935.8|2942.8|2936.8|2939.5|2933.5|94
1658208600000|2022-07-19 05:30:00|2942|2936|2952.5|2946.5|2953.5|2947.5|2939|2933|161
1658208900000|2022-07-19 05:35:00|2952.3|2946.3|2945.3|2939.3|2954|2948|2944.8|2938.8|98
1658209200000|2022-07-19 05:40:00|2945.8|2939.8|2939.8|2933.8|2945.8|2939.8|2937.8|2931.8|94
1658209500000|2022-07-19 05:45:00|2940|2934|2935.8|2929.8|2942|2936|2935.5|2929.5|130
1658209800000|2022-07-19 05:50:00|2936|2930|2936.5|2930.5|2939|2933|2935.3|2929.3|152
1658210100000|2022-07-19 05:55:00|2936.8|2930.8|2940.5|2934.5|2942.3|2936.3|2935|2929|93
1658210400000|2022-07-19 06:00:00|2939.8|2933.8|2934.3|2928.3|2945.3|2939.3|2931|2925|141
1658210700000|2022-07-19 06:05:00|2934|2928|2937.3|2931.3|2942.5|2936.5|2933.5|2927.5|100
1658211000000|2022-07-19 06:10:00|2937.5|2931.5|2938.5|2932.5|2945.3|2939.3|2937.3|2931.3|126
1658211300000|2022-07-19 06:15:00|2939.8|2933.8|2941.3|2935.3|2946.5|2940.5|2939.3|2933.3|146
1658211600000|2022-07-19 06:20:00|2941|2935|2941.5|2935.5|2945.3|2939.3|2935.3|2929.3|104
1658211900000|2022-07-19 06:25:00|2941.8|2935.8|2948.3|2942.3|2951.5|2945.5|2939.5|2933.5|58
1658212200000|2022-07-19 06:30:00|2948|2942|2945.8|2939.8|2949|2943|2944.8|2938.8|72
1658212500000|2022-07-19 06:35:00|2946|2940|2938.8|2932.8|2946.3|2940.3|2938.8|2932.8|83
1658212800000|2022-07-19 06:40:00|2939|2933|2942.8|2936.8|2944.3|2938.3|2938.8|2932.8|79
1658213100000|2022-07-19 06:45:00|2942.5|2936.5|2947|2941|2948.3|2942.3|2940.8|2934.8|90
1658213400000|2022-07-19 06:50:00|2946.8|2940.8|2937|2931|2946.8|2940.8|2935|2929|137
1658213700000|2022-07-19 06:55:00|2936.8|2930.8|2928.9|2922.9|2937.4|2931.4|2927.9|2921.9|198
1658214000000|2022-07-19 07:00:00|2929.1|2923.1|2940.1|2934.1|2943.9|2937.9|2925.9|2919.9|184
1658214300000|2022-07-19 07:05:00|2940.4|2934.4|2939.6|2933.6|2941.4|2935.4|2935.6|2929.6|106
1658214600000|2022-07-19 07:10:00|2939.4|2933.4|2941.9|2935.9|2942.9|2936.9|2938.6|2932.6|123
1658214900000|2022-07-19 07:15:00|2941.4|2935.4|2945.1|2939.1|2945.6|2939.6|2940.6|2934.6|97
1658215200000|2022-07-19 07:20:00|2945.4|2939.4|2947.1|2941.1|2948.4|2942.4|2938.4|2932.4|128
1658215500000|2022-07-19 07:25:00|2947.4|2941.4|2949.4|2943.4|2950.1|2944.1|2947.1|2941.1|56
1658215800000|2022-07-19 07:30:00|2949.6|2943.6|2948.1|2942.1|2949.9|2943.9|2944.6|2938.6|88
1658216100000|2022-07-19 07:35:00|2947.9|2941.9|2949.1|2943.1|2951.1|2945.1|2947.6|2941.6|82
1658216400000|2022-07-19 07:40:00|2948.9|2942.9|2947.6|2941.6|2949.9|2943.9|2946.6|2940.6|62
1658216700000|2022-07-19 07:45:00|2947.9|2941.9|2949.9|2943.9|2952.1|2946.1|2945.6|2939.6|94
1658217000000|2022-07-19 07:50:00|2950.1|2944.1|2947.1|2941.1|2951.6|2945.6|2947.1|2941.1|65
1658217300000|2022-07-19 07:55:00|2946.9|2940.9|2945.9|2939.9|2947.6|2941.6|2943.9|2937.9|37
1658217600000|2022-07-19 08:00:00|2945.6|2939.6|2950.9|2944.9|2951.6|2945.6|2943.9|2937.9|74
1658217900000|2022-07-19 08:05:00|2950.6|2944.6|2955.9|2949.9|2955.9|2949.9|2948.4|2942.4|59
1658218200000|2022-07-19 08:10:00|2956.4|2950.4|2952.4|2946.4|2956.4|2950.4|2952.4|2946.4|36
1658218500000|2022-07-19 08:15:00|2952.1|2946.1|2949.1|2943.1|2953.1|2947.1|2945.4|2939.4|68
1658218800000|2022-07-19 08:20:00|2950.1|2944.1|2946.4|2940.4|2950.4|2944.4|2944.4|2938.4|85
1658219100000|2022-07-19 08:25:00|2946.1|2940.1|2943.9|2937.9|2946.1|2940.1|2943.1|2937.1|92
1658219400000|2022-07-19 08:30:00|2943.4|2937.4|2945.6|2939.6|2947.4|2941.4|2941.1|2935.1|74
1658219700000|2022-07-19 08:35:00|2945.9|2939.9|2947.1|2941.1|2947.6|2941.6|2944.1|2938.1|53
1658220000000|2022-07-19 08:40:00|2946.9|2940.9|2945.6|2939.6|2947.1|2941.1|2944.1|2938.1|59
1658220300000|2022-07-19 08:45:00|2945.9|2939.9|2945.6|2939.6|2947.4|2941.4|2945.4|2939.4|14
1658220600000|2022-07-19 08:50:00|2945.4|2939.4|2944.4|2938.4|2945.4|2939.4|2943.4|2937.4|31
1658220900000|2022-07-19 08:55:00|2944.6|2938.6|2944.4|2938.4|2944.9|2938.9|2942.1|2936.1|52
1658221200000|2022-07-19 09:00:00|2944.1|2938.1|2939.6|2933.6|2944.1|2938.1|2938.9|2932.9|58
1658221500000|2022-07-19 09:05:00|2939.4|2933.4|2945.9|2939.9|2946.1|2940.1|2938.6|2932.6|95
1658221800000|2022-07-19 09:10:00|2945.6|2939.6|2945.9|2939.9|2952.9|2946.9|2943.1|2937.1|88
1658222100000|2022-07-19 09:15:00|2945.4|2939.4|2942.4|2936.4|2945.4|2939.4|2940.9|2934.9|47
1658222400000|2022-07-19 09:20:00|2942.1|2936.1|2948.9|2942.9|2950.6|2944.6|2942.1|2936.1|57
1658222700000|2022-07-19 09:25:00|2949.1|2943.1|2943.6|2937.6|2949.1|2943.1|2943.1|2937.1|40
1658223000000|2022-07-19 09:30:00|2943.4|2937.4|2946.6|2940.6|2947.9|2941.9|2942.9|2936.9|48
1658223300000|2022-07-19 09:35:00|2946.1|2940.1|2952.9|2946.9|2952.9|2946.9|2946.1|2940.1|78
1658223600000|2022-07-19 09:40:00|2952.4|2946.4|2957.9|2951.9|2958.4|2952.4|2950.6|2944.6|58
1658223900000|2022-07-19 09:45:00|2958.1|2952.1|2956.9|2950.9|2960.1|2954.1|2955.6|2949.6|51
1658224200000|2022-07-19 09:50:00|2957.1|2951.1|2957.4|2951.4|2957.6|2951.6|2956.6|2950.6|30
1658224500000|2022-07-19 09:55:00|2957.1|2951.1|2958.9|2952.9|2959.9|2953.9|2954.4|2948.4|52
1658224800000|2022-07-19 10:00:00|2959.1|2953.1|2964.9|2958.9|2965.1|2959.1|2959.1|2953.1|112
1658225100000|2022-07-19 10:05:00|2965.1|2959.1|2964.4|2958.4|2967.4|2961.4|2963.6|2957.6|81
1658225400000|2022-07-19 10:10:00|2964.6|2958.6|2967.6|2961.6|2967.6|2961.6|2964.6|2958.6|68
1658225700000|2022-07-19 10:15:00|2967.9|2961.9|2963.1|2957.1|2968.4|2962.4|2962.9|2956.9|33
1658226000000|2022-07-19 10:20:00|2962.9|2956.9|2962.1|2956.1|2964.6|2958.6|2962.1|2956.1|36
1658226300000|2022-07-19 10:25:00|2962.4|2956.4|2959.6|2953.6|2962.9|2956.9|2958.1|2952.1|61
1658226600000|2022-07-19 10:30:00|2959.4|2953.4|2963.9|2957.9|2964.1|2958.1|2958.9|2952.9|51
1658226900000|2022-07-19 10:35:00|2963.6|2957.6|2967.1|2961.1|2967.9|2961.9|2963.4|2957.4|45
1658227200000|2022-07-19 10:40:00|2967.4|2961.4|2962.4|2956.4|2967.4|2961.4|2961.6|2955.6|55
1658227500000|2022-07-19 10:45:00|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.1|2955.1|21
1658227800000|2022-07-19 10:50:00|2961.6|2955.6|2964.9|2958.9|2964.9|2958.9|2959.4|2953.4|75
1658228100000|2022-07-19 10:55:00|2964.4|2958.4|2959.1|2953.1|2964.4|2958.4|2958.4|2952.4|28
1658228400000|2022-07-19 11:00:00|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2956.1|2950.1|40
1658228700000|2022-07-19 11:05:00|2958.9|2952.9|2959.4|2953.4|2964.6|2958.6|2958.9|2952.9|62
1658229000000|2022-07-19 11:10:00|2959.1|2953.1|2959.6|2953.6|2960.9|2954.9|2958.1|2952.1|36
1658229300000|2022-07-19 11:15:00|2959.4|2953.4|2958.1|2952.1|2962.1|2956.1|2957.3|2951.3|36
1658229600000|2022-07-19 11:20:00|2958.4|2952.4|2957.1|2951.1|2959.1|2953.1|2953.8|2947.8|78
1658229900000|2022-07-19 11:25:00|2957.4|2951.4|2952.6|2946.6|2957.4|2951.4|2952.4|2946.4|56
1658230200000|2022-07-19 11:30:00|2952.4|2946.4|2954.4|2948.4|2956.9|2950.9|2951.9|2945.9|112
1658230500000|2022-07-19 11:35:00|2954.1|2948.1|2956.9|2950.9|2957.1|2951.1|2952.6|2946.6|70
1658230800000|2022-07-19 11:40:00|2957.1|2951.1|2961.1|2955.1|2961.6|2955.6|2956.9|2950.9|88
1658231100000|2022-07-19 11:45:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2958.4|2952.4|60
1658231400000|2022-07-19 11:50:00|2960.6|2954.6|2963.4|2957.4|2964.6|2958.6|2956.4|2950.4|93
1658231700000|2022-07-19 11:55:00|2963.6|2957.6|2961.6|2955.6|2967.4|2961.4|2961.1|2955.1|71
1658232000000|2022-07-19 12:00:00|2961.9|2955.9|2958.6|2952.6|2962.1|2956.1|2958.4|2952.4|55
1658232300000|2022-07-19 12:05:00|2958.4|2952.4|2954.1|2948.1|2958.4|2952.4|2953.9|2947.9|91
1658232600000|2022-07-19 12:10:00|2954.4|2948.4|2951.1|2945.1|2955.6|2949.6|2945.4|2939.4|132
1658232900000|2022-07-19 12:15:00|2950.6|2944.6|2947.1|2941.1|2953.9|2947.9|2946.6|2940.6|79
1658233200000|2022-07-19 12:20:00|2948.4|2942.4|2949.9|2943.9|2950.6|2944.6|2945.4|2939.4|73
1658233500000|2022-07-19 12:25:00|2949.6|2943.6|2945.9|2939.9|2949.6|2943.6|2945|2939|34
1658233800000|2022-07-19 12:30:00|2946.4|2940.4|2944.1|2938.1|2949.6|2943.6|2940.6|2934.6|118
1658234100000|2022-07-19 12:35:00|2943.9|2937.9|2947.1|2941.1|2948.9|2942.9|2943.9|2937.9|77
1658234400000|2022-07-19 12:40:00|2946.6|2940.6|2948.6|2942.6|2948.6|2942.6|2945.4|2939.4|60
1658234700000|2022-07-19 12:45:00|2948.9|2942.9|2950.9|2944.9|2950.9|2944.9|2948.4|2942.4|49
1658235000000|2022-07-19 12:50:00|2951.1|2945.1|2951.9|2945.9|2954.6|2948.6|2949.6|2943.6|86
1658235300000|2022-07-19 12:55:00|2951.4|2945.4|2950.9|2944.9|2951.9|2945.9|2947.4|2941.4|80
1658235600000|2022-07-19 13:00:00|2951.4|2945.4|2947.4|2941.4|2952.9|2946.9|2945.1|2939.1|324
1658235900000|2022-07-19 13:05:00|2947.1|2941.1|2938.4|2932.4|2947.1|2941.1|2937.1|2931.1|334
1658236200000|2022-07-19 13:10:00|2938.1|2932.1|2929.5|2923.5|2938.6|2932.6|2918.9|2912.9|257
1658236500000|2022-07-19 13:15:00|2929.3|2923.3|2927.1|2921.1|2932.9|2926.9|2923|2917|261
1658236800000|2022-07-19 13:20:00|2926.9|2920.9|2923.9|2917.9|2930.4|2924.4|2922.9|2916.9|134
1658237100000|2022-07-19 13:25:00|2923.1|2917.1|2923.4|2917.4|2927.1|2921.1|2920.4|2914.4|221
1658237400000|2022-07-19 13:30:00|2924.6|2918.6|2940|2934|2941.5|2935.5|2923.4|2917.4|244
1658237700000|2022-07-19 13:35:00|2940.3|2934.3|2937.9|2931.9|2942.6|2936.6|2932.1|2926.1|321
1658238000000|2022-07-19 13:40:00|2938.6|2932.6|2940.1|2934.1|2943.6|2937.6|2935.9|2929.9|284
1658238300000|2022-07-19 13:45:00|2940.6|2934.6|2938.1|2932.1|2940.6|2934.6|2931.6|2925.6|251
1658238600000|2022-07-19 13:50:00|2938.4|2932.4|2940.4|2934.4|2940.9|2934.9|2934.9|2928.9|103
1658238900000|2022-07-19 13:55:00|2940.6|2934.6|2929.4|2923.4|2941.9|2935.9|2927.1|2921.1|164
1658239200000|2022-07-19 14:00:00|2929.6|2923.6|2932.4|2926.4|2934.6|2928.6|2928.1|2922.1|120
1658239500000|2022-07-19 14:05:00|2932.6|2926.6|2933.1|2927.1|2934.6|2928.6|2928.6|2922.6|233
1658239800000|2022-07-19 14:10:00|2933.6|2927.6|2938.4|2932.4|2939.4|2933.4|2933.6|2927.6|161
1658240100000|2022-07-19 14:15:00|2938.1|2932.1|2943.9|2937.9|2946.4|2940.4|2936.9|2930.9|145
1658240400000|2022-07-19 14:20:00|2944.1|2938.1|2945.3|2939.3|2950.1|2944.1|2941.1|2935.1|152
1658240700000|2022-07-19 14:25:00|2945|2939|2944.6|2938.6|2945|2939|2933.4|2927.4|291
1658241000000|2022-07-19 14:30:00|2944.9|2938.9|2946.6|2940.6|2953.6|2947.6|2942.6|2936.6|280
1658241300000|2022-07-19 14:35:00|2946.4|2940.4|2944.9|2938.9|2949.4|2943.4|2939.4|2933.4|167
1658241600000|2022-07-19 14:40:00|2944.6|2938.6|2945.9|2939.9|2951.4|2945.4|2944.6|2938.6|153
1658241900000|2022-07-19 14:45:00|2945.8|2939.8|2948.1|2942.1|2949.9|2943.9|2944.9|2938.9|124
1658242200000|2022-07-19 14:50:00|2949.1|2943.1|2945.6|2939.6|2951.9|2945.9|2944.4|2938.4|168
1658242500000|2022-07-19 14:55:00|2945.4|2939.4|2954.3|2948.3|2956.9|2950.9|2944.6|2938.6|194
1658242800000|2022-07-19 15:00:00|2954|2948|2948.6|2942.6|2954.3|2948.3|2948.1|2942.1|129
1658243100000|2022-07-19 15:05:00|2948.9|2942.9|2948.9|2942.9|2949.4|2943.4|2946.4|2940.4|118
1658243400000|2022-07-19 15:10:00|2949.1|2943.1|2942.9|2936.9|2949.9|2943.9|2942.4|2936.4|100
1658243700000|2022-07-19 15:15:00|2943.1|2937.1|2947.6|2941.6|2948.6|2942.6|2942.9|2936.9|109
1658244000000|2022-07-19 15:20:00|2947.9|2941.9|2945.1|2939.1|2948.9|2942.9|2943.6|2937.6|59
1658244300000|2022-07-19 15:25:00|2944.9|2938.9|2946.9|2940.9|2947.9|2941.9|2944.4|2938.4|77
1658244600000|2022-07-19 15:30:00|2946.6|2940.6|2949.9|2943.9|2950.1|2944.1|2944.6|2938.6|77
1658244900000|2022-07-19 15:35:00|2950.1|2944.1|2950.4|2944.4|2951.9|2945.9|2949.4|2943.4|99
1658245200000|2022-07-19 15:40:00|2950.1|2944.1|2945.9|2939.9|2950.4|2944.4|2945.1|2939.1|48
1658245500000|2022-07-19 15:45:00|2945.1|2939.1|2946.9|2940.9|2947.4|2941.4|2944.9|2938.9|129
1658245800000|2022-07-19 15:50:00|2946.6|2940.6|2947.1|2941.1|2947.4|2941.4|2945.6|2939.6|61
1658246100000|2022-07-19 15:55:00|2946.9|2940.9|2946.4|2940.4|2947.4|2941.4|2944.9|2938.9|95
1658246400000|2022-07-19 16:00:00|2946.6|2940.6|2945.1|2939.1|2947.1|2941.1|2943.4|2937.4|151
1658246700000|2022-07-19 16:05:00|2944.9|2938.9|2944.1|2938.1|2945.1|2939.1|2943.6|2937.6|146
1658247000000|2022-07-19 16:10:00|2943.9|2937.9|2944.6|2938.6|2945.4|2939.4|2943.9|2937.9|57
1658247300000|2022-07-19 16:15:00|2944.4|2938.4|2945.6|2939.6|2945.9|2939.9|2944.1|2938.1|13
1658247600000|2022-07-19 16:20:00|2945.9|2939.9|2946.6|2940.6|2946.6|2940.6|2945.9|2939.9|4
1658247900000|2022-07-19 16:25:00|2946.1|2940.1|2946.6|2940.6|2946.9|2940.9|2945.6|2939.6|30
1658248200000|2022-07-19 16:30:00|2946.4|2940.4|2945.6|2939.6|2947.4|2941.4|2945.4|2939.4|130
1658248500000|2022-07-19 16:35:00|2945.9|2939.9|2951.4|2945.4|2951.4|2945.4|2945.6|2939.6|136
1658248800000|2022-07-19 16:40:00|2951.6|2945.6|2947.6|2941.6|2951.6|2945.6|2946.6|2940.6|41
1658249100000|2022-07-19 16:45:00|2947.4|2941.4|2948.4|2942.4|2949.1|2943.1|2946.4|2940.4|60
1658249400000|2022-07-19 16:50:00|2948.6|2942.6|2948.4|2942.4|2950.1|2944.1|2947.1|2941.1|47
1658249700000|2022-07-19 16:55:00|2948.6|2942.6|2951.6|2945.6|2952.1|2946.1|2947.6|2941.6|105
1658275200000|2022-07-20 00:00:00|2966|2960|2973.5|2967.5|2974.5|2968.5|2966|2960|31
1658275500000|2022-07-20 00:05:00|2973.6|2967.6|2970|2964|2973.6|2967.6|2970|2964|5
1658275800000|2022-07-20 00:10:00|2970.5|2964.5|2971.5|2965.5|2976.6|2970.6|2970.5|2964.5|38
1658276100000|2022-07-20 00:15:00|2971.8|2965.8|2974.8|2968.8|2974.8|2968.8|2971.5|2965.5|22
1658276400000|2022-07-20 00:20:00|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|5
1658276700000|2022-07-20 00:25:00|2976|2970|2975.5|2969.5|2979.5|2973.5|2975|2969|33
1658277000000|2022-07-20 00:30:00|2974.8|2968.8|2975.5|2969.5|2976|2970|2973.5|2967.5|14
1658277600000|2022-07-20 00:40:00|2975.8|2969.8|2973.8|2967.8|2975.8|2969.8|2973.8|2967.8|14
1658277900000|2022-07-20 00:45:00|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2970.5|2964.5|36
1658278200000|2022-07-20 00:50:00|2972.8|2966.8|2973.5|2967.5|2976.8|2970.8|2972.3|2966.3|77
1658278500000|2022-07-20 00:55:00|2973.8|2967.8|2977.9|2971.9|2977.9|2971.9|2971.8|2965.8|64
1658278800000|2022-07-20 01:00:00|2977.6|2971.6|2969.3|2963.3|2978.4|2972.4|2968.5|2962.5|184
1658279100000|2022-07-20 01:05:00|2969.5|2963.5|2964|2958|2972|2966|2963|2957|109
1658279400000|2022-07-20 01:10:00|2963.8|2957.8|2955.3|2949.3|2966.3|2960.3|2952.8|2946.8|86
1658279700000|2022-07-20 01:15:00|2955.5|2949.5|2950.8|2944.8|2955.8|2949.8|2950.3|2944.3|151
1658280000000|2022-07-20 01:20:00|2950.5|2944.5|2949.3|2943.3|2951.3|2945.3|2946.5|2940.5|78
1658280300000|2022-07-20 01:25:00|2949.5|2943.5|2953.3|2947.3|2955|2949|2948.8|2942.8|86
1658280600000|2022-07-20 01:30:00|2953.5|2947.5|2955.8|2949.8|2958.5|2952.5|2953.5|2947.5|61
1658280900000|2022-07-20 01:35:00|2956|2950|2959.3|2953.3|2961|2955|2955.3|2949.3|41
1658281200000|2022-07-20 01:40:00|2959|2953|2958.8|2952.8|2959.5|2953.5|2958.5|2952.5|64
1658281500000|2022-07-20 01:45:00|2958.5|2952.5|2958.3|2952.3|2959.5|2953.5|2957.8|2951.8|35
1658281800000|2022-07-20 01:50:00|2958|2952|2964.3|2958.3|2966.8|2960.8|2957.3|2951.3|88
1658282100000|2022-07-20 01:55:00|2965|2959|2962.8|2956.8|2966.5|2960.5|2962.3|2956.3|88
1658282400000|2022-07-20 02:00:00|2962.5|2956.5|2968.8|2962.8|2969.3|2963.3|2960.3|2954.3|110
1658282700000|2022-07-20 02:05:00|2969.3|2963.3|2974|2968|2974.5|2968.5|2968|2962|107
1658283000000|2022-07-20 02:10:00|2974.5|2968.5|2971.8|2965.8|2976.8|2970.8|2971.8|2965.8|75
1658283300000|2022-07-20 02:15:00|2971.5|2965.5|2972|2966|2975.5|2969.5|2971.5|2965.5|44
1658283600000|2022-07-20 02:20:00|2971.8|2965.8|2973.3|2967.3|2974.5|2968.5|2971.8|2965.8|31
1658283900000|2022-07-20 02:25:00|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|11
1658284200000|2022-07-20 02:30:00|2972|2966|2971|2965|2972|2966|2965|2959|83
1658284500000|2022-07-20 02:35:00|2971.3|2965.3|2977.5|2971.5|2979.8|2973.8|2970.5|2964.5|116
1658284800000|2022-07-20 02:40:00|2977.3|2971.3|2982.3|2976.3|2983.3|2977.3|2977|2971|138
1658285100000|2022-07-20 02:45:00|2982|2976|2979.5|2973.5|2983.5|2977.5|2978.5|2972.5|143
1658285400000|2022-07-20 02:50:00|2980.3|2974.3|2985.5|2979.5|2986.3|2980.3|2977.5|2971.5|152
1658285700000|2022-07-20 02:55:00|2985.8|2979.8|2992|2986|2993|2987|2985.8|2979.8|117
1658286000000|2022-07-20 03:00:00|2991.8|2985.8|2988.8|2982.8|2991.8|2985.8|2987.5|2981.5|59
1658286300000|2022-07-20 03:05:00|2988.5|2982.5|2991|2985|2991.3|2985.3|2983.8|2977.8|69
1658286600000|2022-07-20 03:10:00|2991.3|2985.3|2996.3|2990.3|2997|2991|2991.3|2985.3|58
1658286900000|2022-07-20 03:15:00|2996.5|2990.5|2999.3|2993.3|3001.8|2995.8|2996|2990|136
1658287200000|2022-07-20 03:20:00|2999.5|2993.5|2998.3|2992.3|3003.3|2997.3|2998.3|2992.3|89
1658287500000|2022-07-20 03:25:00|2998.5|2992.5|2997.3|2991.3|3000.3|2994.3|2994.8|2988.8|150
1658287800000|2022-07-20 03:30:00|2996.5|2990.5|2999.8|2993.8|2999.8|2993.8|2995|2989|26
1658288100000|2022-07-20 03:35:00|2999.5|2993.5|2996|2990|3000.8|2994.8|2996|2990|52
1658288400000|2022-07-20 03:40:00|2996.3|2990.3|2995.8|2989.8|2997.8|2991.8|2995.5|2989.5|22
1658288700000|2022-07-20 03:45:00|2995.5|2989.5|2992.8|2986.8|2997.3|2991.3|2992.5|2986.5|28
1658289000000|2022-07-20 03:50:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.3|2985.3|19
1658289300000|2022-07-20 03:55:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991|2985|11
1658289600000|2022-07-20 04:00:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|31
1658289900000|2022-07-20 04:05:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|21
1658290200000|2022-07-20 04:10:00|2991.3|2985.3|2991.8|2985.8|2992.5|2986.5|2990.5|2984.5|25
1658290500000|2022-07-20 04:15:00|2991.3|2985.3|2993.5|2987.5|2993.5|2987.5|2991.3|2985.3|10
1658290800000|2022-07-20 04:20:00|2993.8|2987.8|2993.5|2987.5|2996|2990|2992.5|2986.5|25
1658291100000|2022-07-20 04:25:00|2993.3|2987.3|2993.8|2987.8|2994|2988|2992.3|2986.3|24
1658291400000|2022-07-20 04:30:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2991.5|2985.5|30
1658291700000|2022-07-20 04:35:00|2992|2986|2993.5|2987.5|2993.5|2987.5|2991.8|2985.8|8
1658292000000|2022-07-20 04:40:00|2993.8|2987.8|2994|2988|2994.5|2988.5|2993.5|2987.5|9
1658292300000|2022-07-20 04:45:00|2994.3|2988.3|2996.8|2990.8|2997.5|2991.5|2994.3|2988.3|14
1658292600000|2022-07-20 04:50:00|2996.5|2990.5|2987.5|2981.5|2996.5|2990.5|2987|2981|72
1658292900000|2022-07-20 04:55:00|2987|2981|2987.5|2981.5|2989|2983|2987|2981|25
1658293200000|2022-07-20 05:00:00|2987.3|2981.3|2978|2972|2987.3|2981.3|2977.8|2971.8|59
1658293500000|2022-07-20 05:05:00|2978.3|2972.3|2979.8|2973.8|2980.3|2974.3|2976.3|2970.3|36
1658293800000|2022-07-20 05:10:00|2979.5|2973.5|2976.8|2970.8|2979.5|2973.5|2976|2970|17
1658294100000|2022-07-20 05:15:00|2976.5|2970.5|2976.5|2970.5|2978.5|2972.5|2976.3|2970.3|44
1658294400000|2022-07-20 05:20:00|2976.8|2970.8|2977|2971|2978|2972|2976.5|2970.5|24
1658294700000|2022-07-20 05:25:00|2977.3|2971.3|2983.8|2977.8|2984|2978|2977.3|2971.3|30
1658295000000|2022-07-20 05:30:00|2984.8|2978.8|2980.5|2974.5|2985|2979|2976.3|2970.3|206
1658295300000|2022-07-20 05:35:00|2980.3|2974.3|2977.5|2971.5|2982.3|2976.3|2977.5|2971.5|115
1658295600000|2022-07-20 05:40:00|2977.8|2971.8|2969.8|2963.8|2983.8|2977.8|2969|2963|123
1658295900000|2022-07-20 05:45:00|2969.3|2963.3|2962|2956|2969.3|2963.3|2960.5|2954.5|88
1658296200000|2022-07-20 05:50:00|2962.3|2956.3|2965.5|2959.5|2969.3|2963.3|2960.8|2954.8|85
1658296500000|2022-07-20 05:55:00|2965.3|2959.3|2958.3|2952.3|2965.8|2959.8|2957.5|2951.5|79
1658296800000|2022-07-20 06:00:00|2958.5|2952.5|2955.5|2949.5|2958.5|2952.5|2954.5|2948.5|152
1658297100000|2022-07-20 06:05:00|2955.3|2949.3|2956.3|2950.3|2958|2952|2952.8|2946.8|86
1658297400000|2022-07-20 06:10:00|2956|2950|2957.8|2951.8|2957.8|2951.8|2954.8|2948.8|55
1658297700000|2022-07-20 06:15:00|2957.5|2951.5|2960|2954|2962.5|2956.5|2957.5|2951.5|81
1658298000000|2022-07-20 06:20:00|2960.3|2954.3|2956.5|2950.5|2963.3|2957.3|2956|2950|78
1658298300000|2022-07-20 06:25:00|2956.8|2950.8|2956.5|2950.5|2957|2951|2954.8|2948.8|81
1658298600000|2022-07-20 06:30:00|2956.3|2950.3|2958.3|2952.3|2961|2955|2956|2950|57
1658298900000|2022-07-20 06:35:00|2957.5|2951.5|2962.3|2956.3|2962.5|2956.5|2956.5|2950.5|67
1658299200000|2022-07-20 06:40:00|2962.5|2956.5|2964.5|2958.5|2967|2961|2962.5|2956.5|79
1658299500000|2022-07-20 06:45:00|2964.3|2958.3|2969.5|2963.5|2970|2964|2963.5|2957.5|94
1658299800000|2022-07-20 06:50:00|2969.3|2963.3|2971|2965|2977.3|2971.3|2969.3|2963.3|87
1658300100000|2022-07-20 06:55:00|2970.8|2964.8|2978.4|2972.4|2979.6|2973.6|2969.9|2963.9|83
1658300400000|2022-07-20 07:00:00|2977.9|2971.9|2971.4|2965.4|2978.5|2972.5|2967.8|2961.8|150
1658300700000|2022-07-20 07:05:00|2970.4|2964.4|2969.6|2963.6|2974.4|2968.4|2966.9|2960.9|120
1658301000000|2022-07-20 07:10:00|2969.4|2963.4|2976.6|2970.6|2977.6|2971.6|2968.9|2962.9|62
1658301300000|2022-07-20 07:15:00|2976.9|2970.9|2981.9|2975.9|2984.1|2978.1|2976.9|2970.9|93
1658301600000|2022-07-20 07:20:00|2981.6|2975.6|2986.4|2980.4|2987.6|2981.6|2977.1|2971.1|101
1658301900000|2022-07-20 07:25:00|2987.1|2981.1|2981.6|2975.6|2987.4|2981.4|2978.4|2972.4|86
1658302200000|2022-07-20 07:30:00|2981.1|2975.1|2976.4|2970.4|2981.1|2975.1|2975.6|2969.6|56
1658302500000|2022-07-20 07:35:00|2976.1|2970.1|2972.9|2966.9|2979.4|2973.4|2972.6|2966.6|48
1658302800000|2022-07-20 07:40:00|2972.6|2966.6|2969.6|2963.6|2976.6|2970.6|2969.6|2963.6|49
1658303100000|2022-07-20 07:45:00|2969.4|2963.4|2973.4|2967.4|2973.9|2967.9|2969.1|2963.1|35
1658303400000|2022-07-20 07:50:00|2972.1|2966.1|2976.6|2970.6|2977.1|2971.1|2969.9|2963.9|43
1658303700000|2022-07-20 07:55:00|2976.9|2970.9|2975.6|2969.6|2976.9|2970.9|2975.6|2969.6|32
1658304000000|2022-07-20 08:00:00|2975.4|2969.4|2981.1|2975.1|2981.9|2975.9|2974.9|2968.9|98
1658304300000|2022-07-20 08:05:00|2980.9|2974.9|2984.1|2978.1|2984.1|2978.1|2978.6|2972.6|69
1658304600000|2022-07-20 08:10:00|2983.9|2977.9|2979.4|2973.4|2984.9|2978.9|2978.1|2972.1|67
1658304900000|2022-07-20 08:15:00|2979.6|2973.6|2981.4|2975.4|2982.4|2976.4|2977.4|2971.4|48
1658305200000|2022-07-20 08:20:00|2980.9|2974.9|2979.1|2973.1|2980.9|2974.9|2977.4|2971.4|50
1658305500000|2022-07-20 08:25:00|2978.9|2972.9|2977.4|2971.4|2981.9|2975.9|2977.4|2971.4|33
1658305800000|2022-07-20 08:30:00|2977.9|2971.9|2987.6|2981.6|2987.6|2981.6|2977.9|2971.9|55
1658306100000|2022-07-20 08:35:00|2987.4|2981.4|2991.4|2985.4|2993.1|2987.1|2985.9|2979.9|34
1658306400000|2022-07-20 08:40:00|2991.6|2985.6|2993.1|2987.1|2993.6|2987.6|2991.1|2985.1|52
1658306700000|2022-07-20 08:45:00|2993.4|2987.4|2990.9|2984.9|2995.6|2989.6|2988.9|2982.9|81
1658307000000|2022-07-20 08:50:00|2990.4|2984.4|2992.4|2986.4|2992.4|2986.4|2986.9|2980.9|31
1658307300000|2022-07-20 08:55:00|2992.1|2986.1|2994.6|2988.6|2994.9|2988.9|2992.1|2986.1|32
1658307600000|2022-07-20 09:00:00|2994.1|2988.1|2998.6|2992.6|3002.1|2996.1|2994.1|2988.1|58
1658307900000|2022-07-20 09:05:00|2998.9|2992.9|2999.1|2993.1|3000.6|2994.6|2997.1|2991.1|31
1658308200000|2022-07-20 09:10:00|2999.4|2993.4|3001.6|2995.6|3003.1|2997.1|2999.4|2993.4|53
1658308500000|2022-07-20 09:15:00|3001.9|2995.9|3001.9|2995.9|3004|2998|3000.6|2994.6|36
1658308800000|2022-07-20 09:20:00|3002.1|2996.1|3023.5|3017.5|3028.1|3022.1|2998.9|2992.9|126
1658309100000|2022-07-20 09:25:00|3023.1|3017.1|3025.9|3019.9|3027.1|3021.1|3019|3013|93
1658309400000|2022-07-20 09:30:00|3025.6|3019.6|3025.9|3019.9|3027.1|3021.1|3024.6|3018.6|62
1658309700000|2022-07-20 09:35:00|3026.1|3020.1|3023.6|3017.6|3026.1|3020.1|3022.9|3016.9|56
1658310000000|2022-07-20 09:40:00|3023.4|3017.4|3025.1|3019.1|3026.1|3020.1|3021.5|3015.5|62
1658310300000|2022-07-20 09:45:00|3025.4|3019.4|3025.4|3019.4|3027.6|3021.6|3025.1|3019.1|36
1658310600000|2022-07-20 09:50:00|3025.6|3019.6|3026.6|3020.6|3027.9|3021.9|3025.4|3019.4|27
1658310900000|2022-07-20 09:55:00|3026.9|3020.9|3032.4|3026.4|3033.9|3027.9|3026.1|3020.1|49
1658311200000|2022-07-20 10:00:00|3031.9|3025.9|3027.9|3021.9|3032.6|3026.6|3027.1|3021.1|41
1658311500000|2022-07-20 10:05:00|3028.1|3022.1|3036.1|3030.1|3036.1|3030.1|3028.1|3022.1|62
1658311800000|2022-07-20 10:10:00|3035.9|3029.9|3034.6|3028.6|3035.9|3029.9|3031.1|3025.1|42
1658312100000|2022-07-20 10:15:00|3034.9|3028.9|3035.9|3029.9|3038.6|3032.6|3033.4|3027.4|38
1658312400000|2022-07-20 10:20:00|3036.1|3030.1|3034.1|3028.1|3039.4|3033.4|3033.9|3027.9|103
1658312700000|2022-07-20 10:25:00|3033.9|3027.9|3034.6|3028.6|3034.6|3028.6|3029.9|3023.9|29
1658313000000|2022-07-20 10:30:00|3034.4|3028.4|3025.4|3019.4|3035.9|3029.9|3025.1|3019.1|63
1658313300000|2022-07-20 10:35:00|3024.9|3018.9|3024.1|3018.1|3025.6|3019.6|3018.6|3012.6|136
1658313600000|2022-07-20 10:40:00|3024.4|3018.4|3023.6|3017.6|3025.4|3019.4|3023.4|3017.4|31
1658313900000|2022-07-20 10:45:00|3023.4|3017.4|3023.6|3017.6|3024.4|3018.4|3023.1|3017.1|64
1658314200000|2022-07-20 10:50:00|3023.4|3017.4|3019.6|3013.6|3024.6|3018.6|3019.6|3013.6|81
1658314500000|2022-07-20 10:55:00|3019.4|3013.4|3018.4|3012.4|3022.4|3016.4|3018.4|3012.4|44
1658314800000|2022-07-20 11:00:00|3018.1|3012.1|3017.6|3011.6|3021.6|3015.6|3016.6|3010.6|60
1658315100000|2022-07-20 11:05:00|3017.4|3011.4|3015.6|3009.6|3021.1|3015.1|3015.4|3009.4|99
1658315400000|2022-07-20 11:10:00|3015.9|3009.9|3010.9|3004.9|3015.9|3009.9|3010.9|3004.9|70
1658315700000|2022-07-20 11:15:00|3010.6|3004.6|3013.6|3007.6|3013.9|3007.9|3008.9|3002.9|72
1658316000000|2022-07-20 11:20:00|3013.9|3007.9|3011.4|3005.4|3014.1|3008.1|3009.6|3003.6|45
1658316300000|2022-07-20 11:25:00|3010.9|3004.9|3011.4|3005.4|3012.1|3006.1|3008.4|3002.4|71
1658316600000|2022-07-20 11:30:00|3011.6|3005.6|3010.6|3004.6|3011.6|3005.6|3008.9|3002.9|60
1658316900000|2022-07-20 11:35:00|3010.4|3004.4|3012.4|3006.4|3014.1|3008.1|3008.9|3002.9|70
1658317200000|2022-07-20 11:40:00|3013.1|3007.1|3012.6|3006.6|3014.4|3008.4|3008.9|3002.9|71
1658317500000|2022-07-20 11:45:00|3012.4|3006.4|3009.4|3003.4|3012.9|3006.9|3009.4|3003.4|28
1658317800000|2022-07-20 11:50:00|3009.1|3003.1|3019.4|3013.4|3021.6|3015.6|3009.1|3003.1|64
1658318100000|2022-07-20 11:55:00|3019.1|3013.1|3017.6|3011.6|3023.9|3017.9|3016.4|3010.4|66
1658318400000|2022-07-20 12:00:00|3017.4|3011.4|3020.9|3014.9|3024.6|3018.6|3017.1|3011.1|52
1658318700000|2022-07-20 12:05:00|3020.6|3014.6|3024.4|3018.4|3025.4|3019.4|3020.1|3014.1|26
1658319000000|2022-07-20 12:10:00|3024.1|3018.1|3025.1|3019.1|3025.9|3019.9|3021.4|3015.4|56
1658319300000|2022-07-20 12:15:00|3025.4|3019.4|3020.9|3014.9|3028.1|3022.1|3020.4|3014.4|41
1658319600000|2022-07-20 12:20:00|3020.6|3014.6|3021.4|3015.4|3025.6|3019.6|3017.9|3011.9|80
1658319900000|2022-07-20 12:25:00|3021.9|3015.9|3016.1|3010.1|3021.9|3015.9|3013|3007|103
1658320200000|2022-07-20 12:30:00|3015.6|3009.6|3018.1|3012.1|3020.1|3014.1|3014.4|3008.4|79
1658320500000|2022-07-20 12:35:00|3018.4|3012.4|3016.1|3010.1|3018.4|3012.4|3012.1|3006.1|67
1658320800000|2022-07-20 12:40:00|3015.6|3009.6|3016.6|3010.6|3019.4|3013.4|3011.9|3005.9|74
1658321100000|2022-07-20 12:45:00|3016.4|3010.4|3011.9|3005.9|3017.6|3011.6|3011.6|3005.6|46
1658321400000|2022-07-20 12:50:00|3011.6|3005.6|3014.4|3008.4|3019.9|3013.9|3011.6|3005.6|103
1658321700000|2022-07-20 12:55:00|3014.6|3008.6|3014.1|3008.1|3016.9|3010.9|3011.4|3005.4|72
1658322000000|2022-07-20 13:00:00|3013.9|3007.9|3009.9|3003.9|3013.9|3007.9|2997.6|2991.6|416
1658322300000|2022-07-20 13:05:00|3009.6|3003.6|3008.9|3002.9|3015.9|3009.9|3007.9|3001.9|176
1658322600000|2022-07-20 13:10:00|3009.1|3003.1|3010.1|3004.1|3012.1|3006.1|3007.9|3001.9|142
1658322900000|2022-07-20 13:15:00|3009.9|3003.9|3011.4|3005.4|3012.6|3006.6|3002.4|2996.4|142
1658323200000|2022-07-20 13:20:00|3011.6|3005.6|3009.6|3003.6|3013.6|3007.6|3009.6|3003.6|87
1658323500000|2022-07-20 13:25:00|3008.6|3002.6|3012.4|3006.4|3012.9|3006.9|3006.4|3000.4|145
1658323800000|2022-07-20 13:30:00|3013.4|3007.4|3011.4|3005.4|3017.6|3011.6|3009.9|3003.9|233
1658324100000|2022-07-20 13:35:00|3012.1|3006.1|3010.9|3004.9|3012.4|3006.4|3008.6|3002.6|125
1658324400000|2022-07-20 13:40:00|3010.4|3004.4|3011.4|3005.4|3013.4|3007.4|3008.6|3002.6|151
1658324700000|2022-07-20 13:45:00|3011.6|3005.6|3009.4|3003.4|3014.4|3008.4|3008.9|3002.9|201
1658325000000|2022-07-20 13:50:00|3008.4|3002.4|3006.9|3000.9|3008.4|3002.4|3004.4|2998.4|77
1658325300000|2022-07-20 13:55:00|3007.1|3001.1|3006.4|3000.4|3007.4|3001.4|3003.9|2997.9|52
1658325600000|2022-07-20 14:00:00|3006.9|3000.9|3005.9|2999.9|3007.1|3001.1|3002.9|2996.9|119
1658325900000|2022-07-20 14:05:00|3005.6|2999.6|3005.6|2999.6|3006.9|3000.9|3003.6|2997.6|123
1658326200000|2022-07-20 14:10:00|3005.9|2999.9|3003.4|2997.4|3006.9|3000.9|2999.6|2993.6|119
1658326500000|2022-07-20 14:15:00|3003.6|2997.6|3005.1|2999.1|3005.4|2999.4|3002.4|2996.4|88
1658326800000|2022-07-20 14:20:00|3005.4|2999.4|3004.6|2998.6|3010.4|3004.4|3003.9|2997.9|67
1658327100000|2022-07-20 14:25:00|3004.1|2998.1|3002.1|2996.1|3005.4|2999.4|3002.1|2996.1|48
1658327400000|2022-07-20 14:30:00|3001.9|2995.9|2999.9|2993.9|3002.4|2996.4|2994.9|2988.9|130
1658327700000|2022-07-20 14:35:00|2999.6|2993.6|2997.1|2991.1|3001.4|2995.4|2996.1|2990.1|118
1658328000000|2022-07-20 14:40:00|2996.9|2990.9|2999.6|2993.6|2999.9|2993.9|2994.6|2988.6|123
1658328300000|2022-07-20 14:45:00|2999.4|2993.4|3004.1|2998.1|3006.9|3000.9|2998.4|2992.4|87
1658328600000|2022-07-20 14:50:00|3004.4|2998.4|3007.4|3001.4|3007.4|3001.4|3002.1|2996.1|84
1658328900000|2022-07-20 14:55:00|3007.1|3001.1|3009.6|3003.6|3012.6|3006.6|3003.6|2997.6|231
1658329200000|2022-07-20 15:00:00|3009.9|3003.9|3010.9|3004.9|3013.6|3007.6|3005.9|2999.9|176
1658329500000|2022-07-20 15:05:00|3011.1|3005.1|3009.6|3003.6|3012.9|3006.9|3009.1|3003.1|62
1658329800000|2022-07-20 15:10:00|3009.4|3003.4|3009.4|3003.4|3010.1|3004.1|3008.1|3002.1|46
1658330100000|2022-07-20 15:15:00|3009.1|3003.1|3010.1|3004.1|3010.6|3004.6|3008.9|3002.9|103
1658330400000|2022-07-20 15:20:00|3010.4|3004.4|3009.9|3003.9|3010.6|3004.6|3009.1|3003.1|76
1658330700000|2022-07-20 15:25:00|3009.6|3003.6|3010.6|3004.6|3010.9|3004.9|3009.4|3003.4|94
1658331000000|2022-07-20 15:30:00|3010.4|3004.4|3010.4|3004.4|3011.9|3005.9|3009.4|3003.4|108
1658331300000|2022-07-20 15:35:00|3010.1|3004.1|3008.9|3002.9|3010.1|3004.1|3007.1|3001.1|53
1658331600000|2022-07-20 15:40:00|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3006.1|3000.1|84
1658331900000|2022-07-20 15:45:00|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.4|3001.4|20
1658332200000|2022-07-20 15:50:00|3007.1|3001.1|3002.4|2996.4|3007.1|3001.1|3001.9|2995.9|55
1658332500000|2022-07-20 15:55:00|3002.1|2996.1|3002.1|2996.1|3002.6|2996.6|2999.4|2993.4|24
1658332800000|2022-07-20 16:00:00|3002.4|2996.4|2999.9|2993.9|3002.6|2996.6|2999.6|2993.6|12
1658333100000|2022-07-20 16:05:00|3000.1|2994.1|3003.6|2997.6|3003.9|2997.9|2999.9|2993.9|50
1658333400000|2022-07-20 16:10:00|3003.9|2997.9|3006.1|3000.1|3006.6|3000.6|3003.6|2997.6|44
1658333700000|2022-07-20 16:15:00|3006.4|3000.4|3007.4|3001.4|3007.6|3001.6|3005.9|2999.9|25
1658334000000|2022-07-20 16:20:00|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|4
1658334300000|2022-07-20 16:25:00|3007.1|3001.1|3007.4|3001.4|3007.6|3001.6|3007.1|3001.1|56
1658334600000|2022-07-20 16:30:00|3007.6|3001.6|3008.1|3002.1|3010.4|3004.4|3005.9|2999.9|62
1658334900000|2022-07-20 16:35:00|3008.4|3002.4|3006.9|3000.9|3009.6|3003.6|3006.6|3000.6|46
1658335200000|2022-07-20 16:40:00|3007.1|3001.1|3009.6|3003.6|3009.9|3003.9|3007.1|3001.1|72
1658335500000|2022-07-20 16:45:00|3009.9|3003.9|2997.9|2991.9|3009.9|3003.9|2997.9|2991.9|105
1658335800000|2022-07-20 16:50:00|2997.6|2991.6|3001.9|2995.9|3002.1|2996.1|2997.1|2991.1|102
1658336100000|2022-07-20 16:55:00|3001.6|2995.6|3008.5|3002.5|3008.8|3002.8|3000.3|2994.3|112
1658361600000|2022-07-21 00:00:00|3010.8|3004.8|3010.4|3004.4|3010.8|3004.8|3010.4|3004.4|5
1658361900000|2022-07-21 00:05:00|3011.4|3005.4|3010|3004|3015.6|3009.6|3010|3004|21
1658362800000|2022-07-21 00:20:00|3010.5|3004.5|3014.9|3008.9|3014.9|3008.9|3010.5|3004.5|4
1658363100000|2022-07-21 00:25:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1658363400000|2022-07-21 00:30:00|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|4
1658363700000|2022-07-21 00:35:00|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|2
1658364600000|2022-07-21 00:50:00|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1658364900000|2022-07-21 00:55:00|3011.3|3005.3|3014.5|3008.5|3014.5|3008.5|3011.3|3005.3|6
1658365200000|2022-07-21 01:00:00|3014.3|3008.3|2997.8|2991.8|3014.3|3008.3|2997.8|2991.8|82
1658365500000|2022-07-21 01:05:00|2998.3|2992.3|2996|2990|2998.3|2992.3|2994.3|2988.3|35
1658365800000|2022-07-21 01:10:00|2995.8|2989.8|2992.3|2986.3|2996|2990|2988.9|2982.9|52
1658366100000|2022-07-21 01:15:00|2992|2986|2993|2987|2995.3|2989.3|2992|2986|18
1658366400000|2022-07-21 01:20:00|2992|2986|2988.8|2982.8|2992|2986|2988.5|2982.5|17
1658366700000|2022-07-21 01:25:00|2987.8|2981.8|2980.9|2974.9|2988.5|2982.5|2977.9|2971.9|110
1658367000000|2022-07-21 01:30:00|2981.1|2975.1|2986.3|2980.3|2988.6|2982.6|2980.9|2974.9|212
1658367300000|2022-07-21 01:35:00|2986.8|2980.8|2988.3|2982.3|2990.8|2984.8|2985.6|2979.6|133
1658367600000|2022-07-21 01:40:00|2988.5|2982.5|2996.6|2990.6|2998.6|2992.6|2987.3|2981.3|194
1658367900000|2022-07-21 01:45:00|2996.1|2990.1|2986|2980|2998.6|2992.6|2985.8|2979.8|129
1658368200000|2022-07-21 01:50:00|2985.8|2979.8|2975.3|2969.3|2985.8|2979.8|2974.5|2968.5|43
1658368500000|2022-07-21 01:55:00|2975.8|2969.8|2982.8|2976.8|2983.8|2977.8|2975.3|2969.3|139
1658368800000|2022-07-21 02:00:00|2983|2977|2975.8|2969.8|2983|2977|2975|2969|32
1658369100000|2022-07-21 02:05:00|2976|2970|2976.5|2970.5|2980|2974|2975|2969|144
1658369400000|2022-07-21 02:10:00|2976.8|2970.8|2969.3|2963.3|2977.3|2971.3|2969.3|2963.3|81
1658369700000|2022-07-21 02:15:00|2969|2963|2967|2961|2969|2963|2963.8|2957.8|21
1658370000000|2022-07-21 02:20:00|2966.5|2960.5|2963.3|2957.3|2966.5|2960.5|2961.8|2955.8|23
1658370300000|2022-07-21 02:25:00|2963|2957|2963.3|2957.3|2963.5|2957.5|2962.3|2956.3|7
1658370600000|2022-07-21 02:30:00|2964|2958|2969.5|2963.5|2971.5|2965.5|2964|2958|129
1658370900000|2022-07-21 02:35:00|2969.8|2963.8|2970|2964|2970.5|2964.5|2967.8|2961.8|33
1658371200000|2022-07-21 02:40:00|2969.5|2963.5|2966.8|2960.8|2970|2964|2966.3|2960.3|62
1658371500000|2022-07-21 02:45:00|2966.5|2960.5|2959.5|2953.5|2966.8|2960.8|2959.5|2953.5|67
1658371800000|2022-07-21 02:50:00|2959.8|2953.8|2961|2955|2961|2955|2959.5|2953.5|20
1658372100000|2022-07-21 02:55:00|2959.8|2953.8|2966.5|2960.5|2966.5|2960.5|2959.8|2953.8|21
1658372400000|2022-07-21 03:00:00|2966.3|2960.3|2964.3|2958.3|2966.3|2960.3|2964|2958|10
1658372700000|2022-07-21 03:05:00|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|4
1658373000000|2022-07-21 03:10:00|2964.4|2958.4|2964.9|2958.9|2965.1|2959.1|2964.4|2958.4|5
1658373300000|2022-07-21 03:15:00|2965|2959|2964.5|2958.5|2965.8|2959.8|2964.4|2958.4|10
1658373600000|2022-07-21 03:20:00|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.1|2957.1|6
1658373900000|2022-07-21 03:25:00|2963.8|2957.8|2964.4|2958.4|2967.6|2961.6|2963.8|2957.8|15
1658374200000|2022-07-21 03:30:00|2964.3|2958.3|2965.9|2959.9|2968.1|2962.1|2964.3|2958.3|18
1658374500000|2022-07-21 03:35:00|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|6
1658374800000|2022-07-21 03:40:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.8|2958.8|5
1658375400000|2022-07-21 03:50:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1658375700000|2022-07-21 03:55:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|6
1658376300000|2022-07-21 04:05:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1658376600000|2022-07-21 04:10:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|10
1658376900000|2022-07-21 04:15:00|2965.5|2959.5|2969|2963|2969.1|2963.1|2964.5|2958.5|13
1658377200000|2022-07-21 04:20:00|2968.8|2962.8|2966.3|2960.3|2968.8|2962.8|2965.6|2959.6|9
1658377500000|2022-07-21 04:25:00|2966.5|2960.5|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|33
1658377800000|2022-07-21 04:30:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1658378100000|2022-07-21 04:35:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1658379000000|2022-07-21 04:50:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1658379300000|2022-07-21 04:55:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1658379900000|2022-07-21 05:05:00|2966.5|2960.5|2968.5|2962.5|2968.5|2962.5|2966.5|2960.5|8
1658380200000|2022-07-21 05:10:00|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|8
1658380500000|2022-07-21 05:15:00|2969.3|2963.3|2966|2960|2969.3|2963.3|2966|2960|8
1658380800000|2022-07-21 05:20:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1658381100000|2022-07-21 05:25:00|2965.8|2959.8|2967.5|2961.5|2967.5|2961.5|2965.3|2959.3|6
1658381400000|2022-07-21 05:30:00|2967.3|2961.3|2961.3|2955.3|2967.5|2961.5|2961.3|2955.3|47
1658381700000|2022-07-21 05:35:00|2961|2955|2972.9|2966.9|2973.1|2967.1|2961|2955|66
1658382000000|2022-07-21 05:40:00|2973.4|2967.4|2973|2967|2975.1|2969.1|2970.3|2964.3|60
1658382300000|2022-07-21 05:45:00|2973.8|2967.8|2975|2969|2975.8|2969.8|2973.8|2967.8|17
1658382600000|2022-07-21 05:50:00|2975.5|2969.5|2979.8|2973.8|2981.9|2975.9|2975|2969|46
1658382900000|2022-07-21 05:55:00|2980|2974|2988.5|2982.5|2992.1|2986.1|2980|2974|92
1658383200000|2022-07-21 06:00:00|2988|2982|2980.5|2974.5|2988.3|2982.3|2980.5|2974.5|53
1658383500000|2022-07-21 06:05:00|2980.3|2974.3|2985.5|2979.5|2985.5|2979.5|2979.3|2973.3|45
1658383800000|2022-07-21 06:10:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1658384100000|2022-07-21 06:15:00|2986.5|2980.5|2990.3|2984.3|2990.9|2984.9|2986.5|2980.5|30
1658384400000|2022-07-21 06:20:00|2990.5|2984.5|2992.3|2986.3|2995.3|2989.3|2990.3|2984.3|43
1658384700000|2022-07-21 06:25:00|2992|2986|2985.3|2979.3|2992|2986|2985.3|2979.3|31
1658385000000|2022-07-21 06:30:00|2985.5|2979.5|2983.5|2977.5|2985.5|2979.5|2979.3|2973.3|82
1658385300000|2022-07-21 06:35:00|2983.3|2977.3|2985.3|2979.3|2985.3|2979.3|2979.5|2973.5|35
1658385600000|2022-07-21 06:40:00|2984.5|2978.5|2981|2975|2985.3|2979.3|2980.5|2974.5|99
1658385900000|2022-07-21 06:45:00|2980.8|2974.8|2981.3|2975.3|2981.8|2975.8|2978.5|2972.5|118
1658386200000|2022-07-21 06:50:00|2981|2975|2982|2976|2982.5|2976.5|2980.8|2974.8|87
1658386500000|2022-07-21 06:55:00|2982.3|2976.3|2982.9|2976.9|2985.6|2979.6|2980.4|2974.4|92
1658386800000|2022-07-21 07:00:00|2982.6|2976.6|2985.1|2979.1|2985.6|2979.6|2977.1|2971.1|43
1658387100000|2022-07-21 07:05:00|2984.9|2978.9|2977.6|2971.6|2985.1|2979.1|2975.1|2969.1|30
1658387400000|2022-07-21 07:10:00|2977.4|2971.4|2975.4|2969.4|2980.1|2974.1|2975.4|2969.4|30
1658387700000|2022-07-21 07:15:00|2975.1|2969.1|2975.6|2969.6|2977.8|2971.8|2971.8|2965.8|81
1658388000000|2022-07-21 07:20:00|2975.4|2969.4|2974.6|2968.6|2976.6|2970.6|2973.6|2967.6|13
1658388300000|2022-07-21 07:25:00|2975.4|2969.4|2972.6|2966.6|2976.9|2970.9|2972.6|2966.6|27
1658388600000|2022-07-21 07:30:00|2971.9|2965.9|2971.6|2965.6|2972.4|2966.4|2967.4|2961.4|41
1658388900000|2022-07-21 07:35:00|2971.1|2965.1|2970.1|2964.1|2971.9|2965.9|2969.6|2963.6|32
1658389200000|2022-07-21 07:40:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1658389500000|2022-07-21 07:45:00|2969.4|2963.4|2967.9|2961.9|2969.4|2963.4|2966.4|2960.4|15
1658389800000|2022-07-21 07:50:00|2968.1|2962.1|2963.9|2957.9|2968.4|2962.4|2963.9|2957.9|14
1658390100000|2022-07-21 07:55:00|2963.1|2957.1|2961.1|2955.1|2963.9|2957.9|2960.1|2954.1|21
1658390400000|2022-07-21 08:00:00|2961.4|2955.4|2958.4|2952.4|2962.1|2956.1|2955.6|2949.6|41
1658390700000|2022-07-21 08:05:00|2958.1|2952.1|2946|2940|2958.1|2952.1|2943.9|2937.9|66
1658391000000|2022-07-21 08:10:00|2945.4|2939.4|2944.1|2938.1|2945.5|2939.5|2938.8|2932.8|85
1658391300000|2022-07-21 08:15:00|2943.9|2937.9|2938.1|2932.1|2943.9|2937.9|2936.9|2930.9|101
1658391600000|2022-07-21 08:20:00|2938.4|2932.4|2931.4|2925.4|2939.4|2933.4|2931.4|2925.4|75
1658391900000|2022-07-21 08:25:00|2931.6|2925.6|2936.1|2930.1|2936.4|2930.4|2931.6|2925.6|30
1658392200000|2022-07-21 08:30:00|2935.9|2929.9|2938.9|2932.9|2938.9|2932.9|2933.9|2927.9|18
1658392500000|2022-07-21 08:35:00|2940.1|2934.1|2939.1|2933.1|2943.4|2937.4|2938.6|2932.6|18
1658392800000|2022-07-21 08:40:00|2939.4|2933.4|2942.6|2936.6|2943.1|2937.1|2939.1|2933.1|18
1658393100000|2022-07-21 08:45:00|2942.4|2936.4|2946.9|2940.9|2947.4|2941.4|2942.4|2936.4|21
1658393400000|2022-07-21 08:50:00|2947.1|2941.1|2943.6|2937.6|2947.1|2941.1|2940.5|2934.5|20
1658393700000|2022-07-21 08:55:00|2944.5|2938.5|2947.1|2941.1|2949.9|2943.9|2944.5|2938.5|35
1658394000000|2022-07-21 09:00:00|2946.9|2940.9|2940.6|2934.6|2947.6|2941.6|2940.6|2934.6|38
1658394300000|2022-07-21 09:05:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|3
1658394600000|2022-07-21 09:10:00|2939.9|2933.9|2942.1|2936.1|2942.6|2936.6|2939.9|2933.9|13
1658394900000|2022-07-21 09:15:00|2941.9|2935.9|2944.1|2938.1|2945.9|2939.9|2941.9|2935.9|16
1658395200000|2022-07-21 09:20:00|2943.4|2937.4|2943.4|2937.4|2943.9|2937.9|2939.9|2933.9|34
1658395500000|2022-07-21 09:25:00|2943.1|2937.1|2940.1|2934.1|2943.1|2937.1|2939.9|2933.9|10
1658395800000|2022-07-21 09:30:00|2939.9|2933.9|2940.1|2934.1|2940.4|2934.4|2938.4|2932.4|20
1658396100000|2022-07-21 09:35:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2938.9|2932.9|21
1658396400000|2022-07-21 09:40:00|2940.9|2934.9|2939.9|2933.9|2940.9|2934.9|2939.9|2933.9|7
1658396700000|2022-07-21 09:45:00|2940.1|2934.1|2941.4|2935.4|2941.4|2935.4|2938.9|2932.9|33
1658397000000|2022-07-21 09:50:00|2941.1|2935.1|2940.6|2934.6|2941.6|2935.6|2940.6|2934.6|6
1658397300000|2022-07-21 09:55:00|2941.1|2935.1|2944.6|2938.6|2944.6|2938.6|2941.1|2935.1|16
1658397600000|2022-07-21 10:00:00|2944.4|2938.4|2946.6|2940.6|2947.4|2941.4|2943.9|2937.9|41
1658397900000|2022-07-21 10:05:00|2946.1|2940.1|2946.6|2940.6|2949.4|2943.4|2944.4|2938.4|32
1658398200000|2022-07-21 10:10:00|2946.9|2940.9|2947.9|2941.9|2948.4|2942.4|2946.9|2940.9|17
1658398500000|2022-07-21 10:15:00|2948.1|2942.1|2948.1|2942.1|2948.6|2942.6|2942.6|2936.6|42
1658398800000|2022-07-21 10:20:00|2948.4|2942.4|2946.4|2940.4|2948.9|2942.9|2945.9|2939.9|22
1658399100000|2022-07-21 10:25:00|2946.6|2940.6|2943.6|2937.6|2949.1|2943.1|2943.1|2937.1|35
1658399400000|2022-07-21 10:30:00|2943.4|2937.4|2942.9|2936.9|2943.4|2937.4|2940.6|2934.6|27
1658399700000|2022-07-21 10:35:00|2943.1|2937.1|2940.4|2934.4|2943.6|2937.6|2939.6|2933.6|37
1658400000000|2022-07-21 10:40:00|2940.6|2934.6|2943.6|2937.6|2944.6|2938.6|2938.6|2932.6|47
1658400300000|2022-07-21 10:45:00|2942.6|2936.6|2943.9|2937.9|2945.6|2939.6|2939.4|2933.4|46
1658400600000|2022-07-21 10:50:00|2943.6|2937.6|2945.1|2939.1|2945.1|2939.1|2941.6|2935.6|24
1658400900000|2022-07-21 10:55:00|2945.4|2939.4|2943.9|2937.9|2946.9|2940.9|2943.9|2937.9|34
1658401200000|2022-07-21 11:00:00|2944.1|2938.1|2937.6|2931.6|2944.1|2938.1|2937.4|2931.4|48
1658401500000|2022-07-21 11:05:00|2937.4|2931.4|2936.6|2930.6|2938.4|2932.4|2936.1|2930.1|60
1658401800000|2022-07-21 11:10:00|2936.9|2930.9|2936.9|2930.9|2937.4|2931.4|2936.4|2930.4|19
1658402100000|2022-07-21 11:15:00|2937.1|2931.1|2936.1|2930.1|2940.4|2934.4|2936.1|2930.1|41
1658402400000|2022-07-21 11:20:00|2936.4|2930.4|2937.9|2931.9|2939.1|2933.1|2936.1|2930.1|57
1658402700000|2022-07-21 11:25:00|2938.1|2932.1|2938.6|2932.6|2939.4|2933.4|2937.9|2931.9|49
1658403000000|2022-07-21 11:30:00|2938.4|2932.4|2940.1|2934.1|2941.6|2935.6|2937.9|2931.9|76
1658403300000|2022-07-21 11:35:00|2940.4|2934.4|2937.6|2931.6|2941.4|2935.4|2936.9|2930.9|63
1658403600000|2022-07-21 11:40:00|2938.4|2932.4|2940.6|2934.6|2940.9|2934.9|2937.4|2931.4|45
1658403900000|2022-07-21 11:45:00|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2938.4|2932.4|21
1658404200000|2022-07-21 11:50:00|2939.9|2933.9|2942.4|2936.4|2942.4|2936.4|2939.1|2933.1|91
1658404500000|2022-07-21 11:55:00|2942.1|2936.1|2942.4|2936.4|2944.1|2938.1|2940.9|2934.9|35
1658404800000|2022-07-21 12:00:00|2941.1|2935.1|2943.1|2937.1|2945.1|2939.1|2939.4|2933.4|99
1658405100000|2022-07-21 12:05:00|2942.9|2936.9|2944.1|2938.1|2945.1|2939.1|2942.4|2936.4|35
1658405400000|2022-07-21 12:10:00|2943.9|2937.9|2934.4|2928.4|2943.9|2937.9|2933.6|2927.6|108
1658405700000|2022-07-21 12:15:00|2934.1|2928.1|2938.5|2932.5|2940.5|2934.5|2932|2926|246
1658406000000|2022-07-21 12:20:00|2938.3|2932.3|2943.9|2937.9|2944.1|2938.1|2938.3|2932.3|167
1658406300000|2022-07-21 12:25:00|2943.6|2937.6|2938.9|2932.9|2943.9|2937.9|2936.9|2930.9|106
1658406600000|2022-07-21 12:30:00|2939.1|2933.1|2945.9|2939.9|2946.9|2940.9|2938.6|2932.6|117
1658406900000|2022-07-21 12:35:00|2945.6|2939.6|2946.6|2940.6|2946.9|2940.9|2945.1|2939.1|78
1658407200000|2022-07-21 12:40:00|2946.4|2940.4|2946.4|2940.4|2947.6|2941.6|2941.1|2935.1|80
1658407500000|2022-07-21 12:45:00|2946.9|2940.9|2952.6|2946.6|2952.9|2946.9|2945.1|2939.1|106
1658407800000|2022-07-21 12:50:00|2952.4|2946.4|2955.6|2949.6|2956.4|2950.4|2951.9|2945.9|93
1658408100000|2022-07-21 12:55:00|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2948.6|2942.6|87
1658408400000|2022-07-21 13:00:00|2956.4|2950.4|2951.8|2945.8|2957.4|2951.4|2949.1|2943.1|357
1658408700000|2022-07-21 13:05:00|2951.9|2945.9|2939.9|2933.9|2953.4|2947.4|2938.9|2932.9|223
1658409000000|2022-07-21 13:10:00|2939.6|2933.6|2937.1|2931.1|2939.6|2933.6|2933.6|2927.6|149
1658409300000|2022-07-21 13:15:00|2936.9|2930.9|2941.4|2935.4|2943.9|2937.9|2936.1|2930.1|200
1658409600000|2022-07-21 13:20:00|2941.6|2935.6|2943.4|2937.4|2946.1|2940.1|2934.1|2928.1|198
1658409900000|2022-07-21 13:25:00|2943.1|2937.1|2941.1|2935.1|2945.4|2939.4|2937.6|2931.6|182
1658410200000|2022-07-21 13:30:00|2941.4|2935.4|2950.6|2944.6|2951.4|2945.4|2939.9|2933.9|205
1658410500000|2022-07-21 13:35:00|2950.4|2944.4|2950.6|2944.6|2952.6|2946.6|2947.4|2941.4|142
1658410800000|2022-07-21 13:40:00|2950.4|2944.4|2950.4|2944.4|2951.9|2945.9|2947.1|2941.1|144
1658411100000|2022-07-21 13:45:00|2950.1|2944.1|2945.4|2939.4|2950.1|2944.1|2942.1|2936.1|181
1658411400000|2022-07-21 13:50:00|2945.1|2939.1|2953.6|2947.6|2954.1|2948.1|2943.4|2937.4|115
1658411700000|2022-07-21 13:55:00|2953.9|2947.9|2954.9|2948.9|2956.9|2950.9|2952.4|2946.4|148
1658412000000|2022-07-21 14:00:00|2954.6|2948.6|2951.1|2945.1|2954.6|2948.6|2950.1|2944.1|146
1658412300000|2022-07-21 14:05:00|2950.1|2944.1|2950.1|2944.1|2955.4|2949.4|2948.6|2942.6|171
1658412600000|2022-07-21 14:10:00|2949.9|2943.9|2944.9|2938.9|2950.6|2944.6|2942.1|2936.1|154
1658412900000|2022-07-21 14:15:00|2945.1|2939.1|2950.4|2944.4|2950.9|2944.9|2942.9|2936.9|112
1658413200000|2022-07-21 14:20:00|2949.9|2943.9|2945.6|2939.6|2949.9|2943.9|2944.6|2938.6|95
1658413500000|2022-07-21 14:25:00|2945.4|2939.4|2945.6|2939.6|2947.6|2941.6|2944.6|2938.6|85
1658413800000|2022-07-21 14:30:00|2945.1|2939.1|2940.9|2934.9|2948.1|2942.1|2939.1|2933.1|159
1658414100000|2022-07-21 14:35:00|2941.1|2935.1|2946.4|2940.4|2946.4|2940.4|2939.4|2933.4|95
1658414400000|2022-07-21 14:40:00|2946.6|2940.6|2947.9|2941.9|2949.4|2943.4|2946.1|2940.1|92
1658414700000|2022-07-21 14:45:00|2947.4|2941.4|2949.1|2943.1|2951.6|2945.6|2946.1|2940.1|78
1658415000000|2022-07-21 14:50:00|2949.4|2943.4|2945.1|2939.1|2950.1|2944.1|2944.1|2938.1|109
1658415300000|2022-07-21 14:55:00|2944.9|2938.9|2939.1|2933.1|2945.9|2939.9|2934.1|2928.1|249
1658415600000|2022-07-21 15:00:00|2938.9|2932.9|2946.1|2940.1|2946.1|2940.1|2936.9|2930.9|158
1658415900000|2022-07-21 15:05:00|2945.9|2939.9|2944.9|2938.9|2947.9|2941.9|2943.4|2937.4|95
1658416200000|2022-07-21 15:10:00|2944.4|2938.4|2936.9|2930.9|2944.6|2938.6|2936.6|2930.6|67
1658416500000|2022-07-21 15:15:00|2937.1|2931.1|2938.1|2932.1|2942.9|2936.9|2937.1|2931.1|77
1658416800000|2022-07-21 15:20:00|2938.4|2932.4|2933.9|2927.9|2940.9|2934.9|2932.9|2926.9|57
1658417100000|2022-07-21 15:25:00|2932.9|2926.9|2939.6|2933.6|2939.6|2933.6|2932.1|2926.1|157
1658417400000|2022-07-21 15:30:00|2939.9|2933.9|2946.6|2940.6|2947.6|2941.6|2937.4|2931.4|126
1658417700000|2022-07-21 15:35:00|2946.4|2940.4|2949.6|2943.6|2950.1|2944.1|2946.1|2940.1|56
1658418000000|2022-07-21 15:40:00|2949.9|2943.9|2958.9|2952.9|2959.6|2953.6|2949.9|2943.9|67
1658418300000|2022-07-21 15:45:00|2958.6|2952.6|2962.4|2956.4|2962.4|2956.4|2958.4|2952.4|68
1658418600000|2022-07-21 15:50:00|2961.9|2955.9|2965.6|2959.6|2966.4|2960.4|2961.4|2955.4|47
1658418900000|2022-07-21 15:55:00|2964.6|2958.6|2969.4|2963.4|2969.4|2963.4|2964.6|2958.6|95
1658419200000|2022-07-21 16:00:00|2969.6|2963.6|2959.1|2953.1|2970.1|2964.1|2959.1|2953.1|117
1658419500000|2022-07-21 16:05:00|2959.4|2953.4|2960.1|2954.1|2960.6|2954.6|2958.9|2952.9|95
1658419800000|2022-07-21 16:10:00|2959.9|2953.9|2953.9|2947.9|2960.1|2954.1|2952.4|2946.4|69
1658420100000|2022-07-21 16:15:00|2954.1|2948.1|2957.6|2951.6|2957.9|2951.9|2954.1|2948.1|59
1658420400000|2022-07-21 16:20:00|2957.9|2951.9|2959.4|2953.4|2959.6|2953.6|2957.6|2951.6|28
1658420700000|2022-07-21 16:25:00|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2956.4|2950.4|40
1658421000000|2022-07-21 16:30:00|2958.6|2952.6|2958.9|2952.9|2959.9|2953.9|2957.6|2951.6|75
1658421300000|2022-07-21 16:35:00|2958.6|2952.6|2961.1|2955.1|2961.4|2955.4|2958.4|2952.4|58
1658421600000|2022-07-21 16:40:00|2960.9|2954.9|2956.9|2950.9|2961.9|2955.9|2956.4|2950.4|79
1658421900000|2022-07-21 16:45:00|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2954.6|2948.6|57
1658422200000|2022-07-21 16:50:00|2956.6|2950.6|2956.9|2950.9|2957.1|2951.1|2955.6|2949.6|37
1658422500000|2022-07-21 16:55:00|2956.6|2950.6|2956.3|2950.3|2956.8|2950.8|2955.8|2949.8|39
1658448000000|2022-07-22 00:00:00|2959.1|2953.1|2959.8|2953.8|2959.9|2953.9|2959.1|2953.1|6
1658448300000|2022-07-22 00:05:00|2960|2954|2965.9|2959.9|2965.9|2959.9|2960|2954|14
1658448600000|2022-07-22 00:10:00|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|3
1658448900000|2022-07-22 00:15:00|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|2
1658449200000|2022-07-22 00:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2965|2959|7
1658449500000|2022-07-22 00:25:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1658449800000|2022-07-22 00:30:00|2965.8|2959.8|2965.3|2959.3|2966|2960|2965.3|2959.3|7
1658450100000|2022-07-22 00:35:00|2965.5|2959.5|2966|2960|2966.5|2960.5|2965.3|2959.3|18
1658450400000|2022-07-22 00:40:00|2965.8|2959.8|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|13
1658450700000|2022-07-22 00:45:00|2966|2960|2965.8|2959.8|2966.8|2960.8|2965.3|2959.3|8
1658451000000|2022-07-22 00:50:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|14
1658451300000|2022-07-22 00:55:00|2966.5|2960.5|2964.8|2958.8|2967|2961|2964.8|2958.8|23
1658451600000|2022-07-22 01:00:00|2964.3|2958.3|2960.6|2954.6|2966|2960|2956.4|2950.4|162
1658451900000|2022-07-22 01:05:00|2960.1|2954.1|2965.8|2959.8|2966.6|2960.6|2959.4|2953.4|139
1658452200000|2022-07-22 01:10:00|2965.5|2959.5|2957|2951|2965.5|2959.5|2953.8|2947.8|112
1658452500000|2022-07-22 01:15:00|2957.3|2951.3|2954|2948|2957.8|2951.8|2952.5|2946.5|154
1658452800000|2022-07-22 01:20:00|2953.8|2947.8|2954|2948|2954.8|2948.8|2950.5|2944.5|145
1658453100000|2022-07-22 01:25:00|2954.3|2948.3|2958.5|2952.5|2959.1|2953.1|2952.3|2946.3|173
1658453400000|2022-07-22 01:30:00|2958.3|2952.3|2963.3|2957.3|2966.3|2960.3|2958.3|2952.3|278
1658453700000|2022-07-22 01:35:00|2963|2957|2971.3|2965.3|2971.8|2965.8|2962.3|2956.3|236
1658454000000|2022-07-22 01:40:00|2971.5|2965.5|2981|2975|2981.5|2975.5|2969.6|2963.6|332
1658454300000|2022-07-22 01:45:00|2980.8|2974.8|2980.8|2974.8|2984.5|2978.5|2978.8|2972.8|188
1658454600000|2022-07-22 01:50:00|2980.5|2974.5|2976.8|2970.8|2980.8|2974.8|2972.3|2966.3|156
1658454900000|2022-07-22 01:55:00|2976.5|2970.5|2974.8|2968.8|2976.5|2970.5|2973.5|2967.5|117
1658455200000|2022-07-22 02:00:00|2974.3|2968.3|2968.5|2962.5|2975.3|2969.3|2967.8|2961.8|187
1658455500000|2022-07-22 02:05:00|2968.8|2962.8|2970.5|2964.5|2971.3|2965.3|2967|2961|52
1658455800000|2022-07-22 02:10:00|2970.3|2964.3|2970.5|2964.5|2971.5|2965.5|2967.5|2961.5|28
1658456100000|2022-07-22 02:15:00|2969.3|2963.3|2973|2967|2973.3|2967.3|2968.8|2962.8|10
1658456400000|2022-07-22 02:20:00|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|7
1658456700000|2022-07-22 02:25:00|2974.8|2968.8|2976|2970|2976.3|2970.3|2973|2967|147
1658457000000|2022-07-22 02:30:00|2975.3|2969.3|2974.3|2968.3|2979.3|2973.3|2974|2968|182
1658457300000|2022-07-22 02:35:00|2974.5|2968.5|2974.5|2968.5|2978.5|2972.5|2972|2966|144
1658457600000|2022-07-22 02:40:00|2974.8|2968.8|2976.3|2970.3|2977.3|2971.3|2971.5|2965.5|137
1658457900000|2022-07-22 02:45:00|2976|2970|2974|2968|2976.8|2970.8|2972.5|2966.5|134
1658458200000|2022-07-22 02:50:00|2973.5|2967.5|2975.8|2969.8|2976.8|2970.8|2971.8|2965.8|123
1658458500000|2022-07-22 02:55:00|2976.8|2970.8|2971.3|2965.3|2978.5|2972.5|2971|2965|196
1658458800000|2022-07-22 03:00:00|2971.5|2965.5|2975.5|2969.5|2976|2970|2971.5|2965.5|127
1658459100000|2022-07-22 03:05:00|2975.3|2969.3|2976.5|2970.5|2976.8|2970.8|2972.8|2966.8|63
1658459400000|2022-07-22 03:10:00|2976.3|2970.3|2970.8|2964.8|2977.3|2971.3|2970.3|2964.3|73
1658459700000|2022-07-22 03:15:00|2970.5|2964.5|2962|2956|2970.5|2964.5|2962|2956|121
1658460000000|2022-07-22 03:20:00|2962.3|2956.3|2959|2953|2962.5|2956.5|2958.5|2952.5|51
1658460300000|2022-07-22 03:25:00|2959.3|2953.3|2961.9|2955.9|2962.5|2956.5|2957.3|2951.3|41
1658460600000|2022-07-22 03:30:00|2962|2956|2957.8|2951.8|2962|2956|2957.3|2951.3|22
1658460900000|2022-07-22 03:35:00|2958|2952|2956.8|2950.8|2958.5|2952.5|2956.5|2950.5|9
1658461200000|2022-07-22 03:40:00|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1658461500000|2022-07-22 03:45:00|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957.3|2951.3|26
1658461800000|2022-07-22 03:50:00|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2955.3|2949.3|15
1658462100000|2022-07-22 03:55:00|2957.8|2951.8|2959.8|2953.8|2959.8|2953.8|2957.5|2951.5|18
1658462400000|2022-07-22 04:00:00|2959.5|2953.5|2961.8|2955.8|2961.8|2955.8|2959.5|2953.5|19
1658462700000|2022-07-22 04:05:00|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|25
1658463000000|2022-07-22 04:10:00|2962|2956|2961.5|2955.5|2962|2956|2961|2955|19
1658463300000|2022-07-22 04:15:00|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960|2954|14
1658463600000|2022-07-22 04:20:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2959.8|2953.8|22
1658463900000|2022-07-22 04:25:00|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2957.8|2951.8|23
1658464200000|2022-07-22 04:30:00|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2957|2951|29
1658464500000|2022-07-22 04:35:00|2958|2952|2958.8|2952.8|2959.3|2953.3|2957.5|2951.5|21
1658464800000|2022-07-22 04:40:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957|2951|14
1658465100000|2022-07-22 04:45:00|2957.5|2951.5|2957.5|2951.5|2958.5|2952.5|2957.3|2951.3|28
1658465400000|2022-07-22 04:50:00|2958|2952|2956.3|2950.3|2958.3|2952.3|2956.3|2950.3|17
1658465700000|2022-07-22 04:55:00|2957.5|2951.5|2955.8|2949.8|2957.5|2951.5|2955.5|2949.5|15
1658466000000|2022-07-22 05:00:00|2956|2950|2954.3|2948.3|2956|2950|2953.8|2947.8|32
1658466300000|2022-07-22 05:05:00|2954|2948|2956|2950|2956.3|2950.3|2953.3|2947.3|44
1658466600000|2022-07-22 05:10:00|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2953|2947|76
1658466900000|2022-07-22 05:15:00|2955.3|2949.3|2957|2951|2957.3|2951.3|2954.3|2948.3|42
1658467200000|2022-07-22 05:20:00|2957.3|2951.3|2958.5|2952.5|2958.8|2952.8|2956.5|2950.5|37
1658467500000|2022-07-22 05:25:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|9
1658467800000|2022-07-22 05:30:00|2957.8|2951.8|2954.3|2948.3|2963.8|2957.8|2951.8|2945.8|237
1658468100000|2022-07-22 05:35:00|2953.8|2947.8|2958.5|2952.5|2961|2955|2951.3|2945.3|149
1658468400000|2022-07-22 05:40:00|2958.8|2952.8|2963.8|2957.8|2965|2959|2958.8|2952.8|118
1658468700000|2022-07-22 05:45:00|2963|2957|2960.8|2954.8|2963|2957|2960|2954|43
1658469000000|2022-07-22 05:50:00|2960.5|2954.5|2962.8|2956.8|2962.8|2956.8|2959|2953|32
1658469300000|2022-07-22 05:55:00|2961.8|2955.8|2969|2963|2969.5|2963.5|2961.8|2955.8|56
1658469600000|2022-07-22 06:00:00|2969.3|2963.3|2969.8|2963.8|2970.3|2964.3|2968|2962|52
1658469900000|2022-07-22 06:05:00|2970.3|2964.3|2965.8|2959.8|2973|2967|2965|2959|93
1658470200000|2022-07-22 06:10:00|2965.3|2959.3|2971.5|2965.5|2972|2966|2965.3|2959.3|113
1658470500000|2022-07-22 06:15:00|2971|2965|2975.3|2969.3|2976.5|2970.5|2971|2965|103
1658470800000|2022-07-22 06:20:00|2975.5|2969.5|2975.3|2969.3|2976|2970|2973.3|2967.3|59
1658471100000|2022-07-22 06:25:00|2976|2970|2974.8|2968.8|2977.5|2971.5|2971|2965|64
1658471400000|2022-07-22 06:30:00|2974.5|2968.5|2974.8|2968.8|2982|2976|2974|2968|178
1658471700000|2022-07-22 06:35:00|2975|2969|2977.5|2971.5|2979.5|2973.5|2975|2969|66
1658472000000|2022-07-22 06:40:00|2977.8|2971.8|2978.3|2972.3|2980|2974|2976.3|2970.3|85
1658472300000|2022-07-22 06:45:00|2978.5|2972.5|2975.8|2969.8|2978.8|2972.8|2975.8|2969.8|104
1658472600000|2022-07-22 06:50:00|2976|2970|2976.8|2970.8|2978|2972|2973.5|2967.5|94
1658472900000|2022-07-22 06:55:00|2976.5|2970.5|2978.6|2972.6|2979.9|2973.9|2975|2969|100
1658473200000|2022-07-22 07:00:00|2978.1|2972.1|2975.9|2969.9|2978.1|2972.1|2973.6|2967.6|61
1658473500000|2022-07-22 07:05:00|2975.4|2969.4|2976.1|2970.1|2976.4|2970.4|2970.1|2964.1|81
1658473800000|2022-07-22 07:10:00|2976.4|2970.4|2979.9|2973.9|2979.9|2973.9|2974.6|2968.6|89
1658474100000|2022-07-22 07:15:00|2979.4|2973.4|2979.1|2973.1|2979.9|2973.9|2975.1|2969.1|157
1658474400000|2022-07-22 07:20:00|2978.9|2972.9|2977.1|2971.1|2978.9|2972.9|2973.4|2967.4|54
1658474700000|2022-07-22 07:25:00|2977.4|2971.4|2976.4|2970.4|2978.4|2972.4|2976.4|2970.4|24
1658475000000|2022-07-22 07:30:00|2976.1|2970.1|2973.1|2967.1|2976.1|2970.1|2971.6|2965.6|165
1658475300000|2022-07-22 07:35:00|2972.9|2966.9|2971.9|2965.9|2973.9|2967.9|2969.6|2963.6|78
1658475600000|2022-07-22 07:40:00|2971.6|2965.6|2973.9|2967.9|2974.4|2968.4|2968.6|2962.6|70
1658475900000|2022-07-22 07:45:00|2973.4|2967.4|2972.9|2966.9|2976.4|2970.4|2972.6|2966.6|112
1658476200000|2022-07-22 07:50:00|2973.1|2967.1|2974.1|2968.1|2976.1|2970.1|2971.9|2965.9|46
1658476500000|2022-07-22 07:55:00|2973.4|2967.4|2974.9|2968.9|2979.4|2973.4|2972.9|2966.9|86
1658476800000|2022-07-22 08:00:00|2974.6|2968.6|2972.9|2966.9|2976.1|2970.1|2972.9|2966.9|50
1658477100000|2022-07-22 08:05:00|2972.6|2966.6|2974.1|2968.1|2975.1|2969.1|2972.1|2966.1|49
1658477400000|2022-07-22 08:10:00|2973.9|2967.9|2969.6|2963.6|2974.1|2968.1|2969.4|2963.4|39
1658477700000|2022-07-22 08:15:00|2970.4|2964.4|2969.4|2963.4|2973.1|2967.1|2969.4|2963.4|47
1658478000000|2022-07-22 08:20:00|2969.1|2963.1|2975.6|2969.6|2975.6|2969.6|2967.4|2961.4|59
1658478300000|2022-07-22 08:25:00|2975.4|2969.4|2981.4|2975.4|2981.4|2975.4|2975.1|2969.1|22
1658478600000|2022-07-22 08:30:00|2981.6|2975.6|2981.1|2975.1|2982.1|2976.1|2978.9|2972.9|78
1658478900000|2022-07-22 08:35:00|2980.9|2974.9|2975.1|2969.1|2982.1|2976.1|2975.1|2969.1|42
1658479200000|2022-07-22 08:40:00|2974.9|2968.9|2970.6|2964.6|2975.6|2969.6|2970.6|2964.6|37
1658479500000|2022-07-22 08:45:00|2970.9|2964.9|2971.4|2965.4|2973.4|2967.4|2970.6|2964.6|33
1658479800000|2022-07-22 08:50:00|2971.6|2965.6|2969.4|2963.4|2971.9|2965.9|2969.4|2963.4|44
1658480100000|2022-07-22 08:55:00|2968.9|2962.9|2968.1|2962.1|2970.1|2964.1|2966.9|2960.9|40
1658480400000|2022-07-22 09:00:00|2968.4|2962.4|2974.9|2968.9|2974.9|2968.9|2968.4|2962.4|35
1658480700000|2022-07-22 09:05:00|2974.6|2968.6|2976.1|2970.1|2976.1|2970.1|2974.1|2968.1|48
1658481000000|2022-07-22 09:10:00|2976.4|2970.4|2976.1|2970.1|2979.1|2973.1|2976.1|2970.1|43
1658481300000|2022-07-22 09:15:00|2975.6|2969.6|2975.1|2969.1|2975.6|2969.6|2973.6|2967.6|19
1658481600000|2022-07-22 09:20:00|2975.4|2969.4|2975.6|2969.6|2975.9|2969.9|2973.6|2967.6|35
1658481900000|2022-07-22 09:25:00|2975.4|2969.4|2973.4|2967.4|2975.6|2969.6|2972.4|2966.4|32
1658482200000|2022-07-22 09:30:00|2973.1|2967.1|2977.4|2971.4|2977.6|2971.6|2972.6|2966.6|35
1658482500000|2022-07-22 09:35:00|2976.6|2970.6|2973.6|2967.6|2976.6|2970.6|2971.4|2965.4|68
1658482800000|2022-07-22 09:40:00|2973.4|2967.4|2971.9|2965.9|2974.1|2968.1|2971.9|2965.9|14
1658483100000|2022-07-22 09:45:00|2972.1|2966.1|2971.4|2965.4|2972.1|2966.1|2970.9|2964.9|41
1658483400000|2022-07-22 09:50:00|2971.1|2965.1|2967.6|2961.6|2971.6|2965.6|2967.6|2961.6|28
1658483700000|2022-07-22 09:55:00|2967.4|2961.4|2962.4|2956.4|2968.4|2962.4|2962.4|2956.4|71
1658484000000|2022-07-22 10:00:00|2962.1|2956.1|2960.9|2954.9|2963.4|2957.4|2960.1|2954.1|56
1658484300000|2022-07-22 10:05:00|2960.6|2954.6|2962.6|2956.6|2962.6|2956.6|2959.9|2953.9|33
1658484600000|2022-07-22 10:10:00|2962.4|2956.4|2960.4|2954.4|2962.4|2956.4|2958.1|2952.1|32
1658484900000|2022-07-22 10:15:00|2960.1|2954.1|2960.1|2954.1|2960.6|2954.6|2959.6|2953.6|44
1658485200000|2022-07-22 10:20:00|2959.9|2953.9|2962.4|2956.4|2962.4|2956.4|2959.6|2953.6|37
1658485500000|2022-07-22 10:25:00|2962.1|2956.1|2960.9|2954.9|2962.6|2956.6|2959.6|2953.6|82
1658485800000|2022-07-22 10:30:00|2960.6|2954.6|2961.9|2955.9|2962.6|2956.6|2959.9|2953.9|65
1658486100000|2022-07-22 10:35:00|2962.1|2956.1|2962.6|2956.6|2962.6|2956.6|2961.6|2955.6|39
1658486400000|2022-07-22 10:40:00|2962.9|2956.9|2966.9|2960.9|2969.1|2963.1|2961.9|2955.9|141
1658486700000|2022-07-22 10:45:00|2969.3|2963.3|2967.6|2961.6|2974.9|2968.9|2967.6|2961.6|129
1658487000000|2022-07-22 10:50:00|2967.4|2961.4|2962.9|2956.9|2968.1|2962.1|2962.4|2956.4|64
1658487300000|2022-07-22 10:55:00|2963.1|2957.1|2963.9|2957.9|2964.9|2958.9|2962.6|2956.6|18
1658487600000|2022-07-22 11:00:00|2964.1|2958.1|2965.4|2959.4|2965.9|2959.9|2963.4|2957.4|45
1658487900000|2022-07-22 11:05:00|2965.1|2959.1|2961.1|2955.1|2965.1|2959.1|2961.1|2955.1|32
1658488200000|2022-07-22 11:10:00|2961.4|2955.4|2956.9|2950.9|2961.4|2955.4|2956.9|2950.9|116
1658488500000|2022-07-22 11:15:00|2957.1|2951.1|2957.6|2951.6|2958.6|2952.6|2957.1|2951.1|101
1658488800000|2022-07-22 11:20:00|2957.4|2951.4|2962.1|2956.1|2962.1|2956.1|2956.9|2950.9|44
1658489100000|2022-07-22 11:25:00|2962.4|2956.4|2964.1|2958.1|2964.1|2958.1|2961.6|2955.6|65
1658489400000|2022-07-22 11:30:00|2964.6|2958.6|2964.4|2958.4|2968.4|2962.4|2963.1|2957.1|95
1658489700000|2022-07-22 11:35:00|2964.1|2958.1|2968.4|2962.4|2972.9|2966.9|2963.9|2957.9|114
1658490000000|2022-07-22 11:40:00|2968.6|2962.6|2967.9|2961.9|2969.1|2963.1|2965.1|2959.1|76
1658490300000|2022-07-22 11:45:00|2967.6|2961.6|2973.9|2967.9|2974.1|2968.1|2967.1|2961.1|133
1658490600000|2022-07-22 11:50:00|2974.1|2968.1|2980.8|2974.8|2980.8|2974.8|2973.9|2967.9|112
1658490900000|2022-07-22 11:55:00|2980.9|2974.9|2979.6|2973.6|2981.6|2975.6|2977.1|2971.1|114
1658491200000|2022-07-22 12:00:00|2979.1|2973.1|2979.4|2973.4|2981.6|2975.6|2977.1|2971.1|109
1658491500000|2022-07-22 12:05:00|2979.9|2973.9|2979.1|2973.1|2980.9|2974.9|2976.6|2970.6|71
1658491800000|2022-07-22 12:10:00|2978.9|2972.9|2979.9|2973.9|2980.4|2974.4|2976.9|2970.9|118
1658492100000|2022-07-22 12:15:00|2980.1|2974.1|2978.9|2972.9|2980.9|2974.9|2978.1|2972.1|30
1658492400000|2022-07-22 12:20:00|2979.1|2973.1|2980.1|2974.1|2981.4|2975.4|2976.9|2970.9|56
1658492700000|2022-07-22 12:25:00|2980.4|2974.4|2979.6|2973.6|2980.9|2974.9|2978.6|2972.6|60
1658493000000|2022-07-22 12:30:00|2981.1|2975.1|2978.1|2972.1|2981.6|2975.6|2976.4|2970.4|51
1658493300000|2022-07-22 12:35:00|2977.9|2971.9|2973.4|2967.4|2977.9|2971.9|2973.4|2967.4|63
1658493600000|2022-07-22 12:40:00|2973.1|2967.1|2968.1|2962.1|2974.4|2968.4|2966.9|2960.9|63
1658493900000|2022-07-22 12:45:00|2967.6|2961.6|2970.6|2964.6|2972.6|2966.6|2967.6|2961.6|49
1658494200000|2022-07-22 12:50:00|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2967.6|2961.6|44
1658494500000|2022-07-22 12:55:00|2970.1|2964.1|2969.6|2963.6|2970.1|2964.1|2965.4|2959.4|24
1658494800000|2022-07-22 13:00:00|2969.5|2963.5|2976.1|2970.1|2976.6|2970.6|2966.3|2960.3|384
1658495100000|2022-07-22 13:05:00|2976.4|2970.4|2983.1|2977.1|2984.6|2978.6|2974.4|2968.4|308
1658495400000|2022-07-22 13:10:00|2982.9|2976.9|2983.4|2977.4|2984.6|2978.6|2979.1|2973.1|196
1658495700000|2022-07-22 13:15:00|2983.1|2977.1|2982.1|2976.1|2983.6|2977.6|2978.4|2972.4|172
1658496000000|2022-07-22 13:20:00|2982.4|2976.4|2976.8|2970.8|2984.4|2978.4|2975.3|2969.3|232
1658496300000|2022-07-22 13:25:00|2976.1|2970.1|2979.6|2973.6|2981.1|2975.1|2974.1|2968.1|279
1658496600000|2022-07-22 13:30:00|2979.1|2973.1|2981.4|2975.4|2984.1|2978.1|2979.1|2973.1|318
1658496900000|2022-07-22 13:35:00|2981.6|2975.6|2981.9|2975.9|2982.1|2976.1|2977.4|2971.4|170
1658497200000|2022-07-22 13:40:00|2981.6|2975.6|2987.4|2981.4|2987.6|2981.6|2979.9|2973.9|249
1658497500000|2022-07-22 13:45:00|2987.6|2981.6|2986.9|2980.9|2987.6|2981.6|2982.9|2976.9|281
1658497800000|2022-07-22 13:50:00|2986.6|2980.6|2995.9|2989.9|2996.4|2990.4|2984.8|2978.8|274
1658498100000|2022-07-22 13:55:00|2996.1|2990.1|2994.9|2988.9|2996.9|2990.9|2990.3|2984.3|335
1658498400000|2022-07-22 14:00:00|2995.1|2989.1|2988.9|2982.9|2997.4|2991.4|2988.1|2982.1|260
1658498700000|2022-07-22 14:05:00|2989.9|2983.9|2990.4|2984.4|2991.4|2985.4|2987.6|2981.6|227
1658499000000|2022-07-22 14:10:00|2990.1|2984.1|2991.1|2985.1|2996.9|2990.9|2990.1|2984.1|156
1658499300000|2022-07-22 14:15:00|2991.4|2985.4|2991.1|2985.1|2995.1|2989.1|2991.1|2985.1|112
1658499600000|2022-07-22 14:20:00|2990.9|2984.9|2991.9|2985.9|2992.6|2986.6|2987.9|2981.9|116
1658499900000|2022-07-22 14:25:00|2992.1|2986.1|2993.1|2987.1|2994.6|2988.6|2989.1|2983.1|105
1658500200000|2022-07-22 14:30:00|2992.9|2986.9|2994.4|2988.4|2994.9|2988.9|2984.9|2978.9|172
1658500500000|2022-07-22 14:35:00|2994.1|2988.1|2992.4|2986.4|2994.9|2988.9|2990.1|2984.1|140
1658500800000|2022-07-22 14:40:00|2992.9|2986.9|3003.6|2997.6|3004.1|2998.1|2991.4|2985.4|131
1658501100000|2022-07-22 14:45:00|3003.9|2997.9|3003.4|2997.4|3008.9|3002.9|3000.4|2994.4|103
1658501400000|2022-07-22 14:50:00|3003.1|2997.1|2999.9|2993.9|3003.1|2997.1|2992.9|2986.9|152
1658501700000|2022-07-22 14:55:00|2999.6|2993.6|2998.4|2992.4|2999.6|2993.6|2991.4|2985.4|120
1658502000000|2022-07-22 15:00:00|2998.6|2992.6|2998.9|2992.9|3004.4|2998.4|2997.9|2991.9|143
1658502300000|2022-07-22 15:05:00|2998.6|2992.6|2999.4|2993.4|3000.1|2994.1|2996.1|2990.1|95
1658502600000|2022-07-22 15:10:00|2999.6|2993.6|3002.1|2996.1|3005.4|2999.4|2999.4|2993.4|60
1658502900000|2022-07-22 15:15:00|3001.9|2995.9|3006.9|3000.9|3006.9|3000.9|3001.6|2995.6|83
1658503200000|2022-07-22 15:20:00|3006.6|3000.6|3006.9|3000.9|3007.4|3001.4|3004.6|2998.6|56
1658503500000|2022-07-22 15:25:00|3006.6|3000.6|3004.1|2998.1|3007.1|3001.1|3002.1|2996.1|82
1658503800000|2022-07-22 15:30:00|3004.4|2998.4|3005.6|2999.6|3006.6|3000.6|3002.4|2996.4|163
1658504100000|2022-07-22 15:35:00|3005.4|2999.4|3000.9|2994.9|3005.4|2999.4|2999.4|2993.4|78
1658504400000|2022-07-22 15:40:00|3000.6|2994.6|3002.6|2996.6|3002.9|2996.9|2999.1|2993.1|114
1658504700000|2022-07-22 15:45:00|3002.4|2996.4|2995.4|2989.4|3002.4|2996.4|2995.4|2989.4|188
1658505000000|2022-07-22 15:50:00|2995.6|2989.6|2997.9|2991.9|3000.1|2994.1|2994.4|2988.4|77
1658505300000|2022-07-22 15:55:00|2997.4|2991.4|2999.1|2993.1|3000.4|2994.4|2995.6|2989.6|74
1658505600000|2022-07-22 16:00:00|2999.4|2993.4|3000.4|2994.4|3000.4|2994.4|2998.4|2992.4|88
1658505900000|2022-07-22 16:05:00|3000.1|2994.1|2999.9|2993.9|3000.9|2994.9|2999.1|2993.1|83
1658506200000|2022-07-22 16:10:00|3000.1|2994.1|2996.9|2990.9|3000.1|2994.1|2995.4|2989.4|108
1658506500000|2022-07-22 16:15:00|2996.6|2990.6|2998.6|2992.6|2999.1|2993.1|2996.1|2990.1|73
1658506800000|2022-07-22 16:20:00|2998.9|2992.9|2996.4|2990.4|2998.9|2992.9|2996.4|2990.4|81
1658507100000|2022-07-22 16:25:00|2996.6|2990.6|2997.6|2991.6|2998.6|2992.6|2995.9|2989.9|46
1658507400000|2022-07-22 16:30:00|2997.9|2991.9|2999.6|2993.6|2999.6|2993.6|2997.9|2991.9|13
1658507700000|2022-07-22 16:35:00|2999.4|2993.4|2997.6|2991.6|3000.1|2994.1|2997.4|2991.4|19
1658508000000|2022-07-22 16:40:00|2997.4|2991.4|2996.4|2990.4|2999.1|2993.1|2995.9|2989.9|84
1658508300000|2022-07-22 16:45:00|2996.6|2990.6|3000.6|2994.6|3000.9|2994.9|2996.4|2990.4|83
1658508600000|2022-07-22 16:50:00|3000.4|2994.4|2998.1|2992.1|3000.4|2994.4|2997.6|2991.6|99
1658508900000|2022-07-22 16:55:00|2997.9|2991.9|2997.3|2991.3|2999.5|2993.5|2995.5|2989.5|159
1658707200000|2022-07-25 00:00:00|3003|2984.3|2992.4|2986.4|3003|2986.4|2988.4|2982.4|8
1658707500000|2022-07-25 00:05:00|2991.4|2985.4|2984.3|2978.3|2991.4|2985.4|2984|2978|18
1658707800000|2022-07-25 00:10:00|2984.5|2978.5|2986|2980|2987|2981|2984.5|2978.5|10
1658708100000|2022-07-25 00:15:00|2986.3|2980.3|2989.8|2983.8|2990|2984|2986|2980|19
1658708400000|2022-07-25 00:20:00|2989.5|2983.5|2989.5|2983.5|2991.3|2985.3|2989.3|2983.3|15
1658708700000|2022-07-25 00:25:00|2989.8|2983.8|2991.3|2985.3|2991.3|2985.3|2989.5|2983.5|7
1658709000000|2022-07-25 00:30:00|2991|2985|2989.3|2983.3|2991|2985|2989.3|2983.3|6
1658709300000|2022-07-25 00:35:00|2988.8|2982.8|2986.5|2980.5|2988.8|2982.8|2986.5|2980.5|5
1658709600000|2022-07-25 00:40:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1658709900000|2022-07-25 00:45:00|2986|2980|2989.8|2983.8|2989.8|2983.8|2985|2979|22
1658710200000|2022-07-25 00:50:00|2989.5|2983.5|2985.8|2979.8|2989.8|2983.8|2982.3|2976.3|23
1658710500000|2022-07-25 00:55:00|2985.5|2979.5|2983.8|2977.8|2987.8|2981.8|2983.3|2977.3|92
1658710800000|2022-07-25 01:00:00|2983.5|2977.5|3002|2996|3004.1|2998.1|2983.3|2977.3|251
1658711100000|2022-07-25 01:05:00|3002.3|2996.3|2997.8|2991.8|3004.5|2998.5|2996.8|2990.8|266
1658711400000|2022-07-25 01:10:00|2998.8|2992.8|2995.6|2989.6|2999.3|2993.3|2991.1|2985.1|407
1658711700000|2022-07-25 01:15:00|2995.1|2989.1|3002.8|2996.8|3005|2999|2993.5|2987.5|202
1658712000000|2022-07-25 01:20:00|3003|2997|3005.5|2999.5|3009|3003|3002.3|2996.3|201
1658712300000|2022-07-25 01:25:00|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|2999.8|2993.8|90
1658712600000|2022-07-25 01:30:00|3004.5|2998.5|3002.3|2996.3|3007.8|3001.8|2999.3|2993.3|237
1658712900000|2022-07-25 01:35:00|3002|2996|3005.5|2999.5|3010|3004|3002|2996|138
1658713200000|2022-07-25 01:40:00|3005.8|2999.8|3007.5|3001.5|3010.3|3004.3|3004|2998|102
1658713500000|2022-07-25 01:45:00|3007|3001|3004.5|2998.5|3007|3001|3003.5|2997.5|108
1658713800000|2022-07-25 01:50:00|3004.3|2998.3|3002|2996|3004.8|2998.8|3001.5|2995.5|88
1658714100000|2022-07-25 01:55:00|3002.3|2996.3|2997|2991|3004|2998|2994.8|2988.8|168
1658714400000|2022-07-25 02:00:00|2997.3|2991.3|3000.3|2994.3|3002|2996|2996.3|2990.3|124
1658714700000|2022-07-25 02:05:00|3000.5|2994.5|2997|2991|3000.5|2994.5|2993.8|2987.8|176
1658715000000|2022-07-25 02:10:00|2997.3|2991.3|2997|2991|2999.5|2993.5|2996.3|2990.3|159
1658715300000|2022-07-25 02:15:00|2996.8|2990.8|2994.5|2988.5|2997.3|2991.3|2991.8|2985.8|75
1658715600000|2022-07-25 02:20:00|2994.8|2988.8|2995.5|2989.5|2996.8|2990.8|2994.5|2988.5|71
1658715900000|2022-07-25 02:25:00|2994.3|2988.3|2995|2989|2996.3|2990.3|2993.3|2987.3|93
1658716200000|2022-07-25 02:30:00|2994.8|2988.8|2988.8|2982.8|2994.8|2988.8|2988.3|2982.3|94
1658716500000|2022-07-25 02:35:00|2988.3|2982.3|2989|2983|2989.8|2983.8|2985.8|2979.8|159
1658716800000|2022-07-25 02:40:00|2988.8|2982.8|2989|2983|2991|2985|2987.8|2981.8|112
1658717100000|2022-07-25 02:45:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2987.8|2981.8|67
1658717400000|2022-07-25 02:50:00|2990|2984|2988.8|2982.8|2991.5|2985.5|2988.5|2982.5|43
1658717700000|2022-07-25 02:55:00|2988.5|2982.5|2990.8|2984.8|2991.3|2985.3|2987.3|2981.3|87
1658718000000|2022-07-25 03:00:00|2990.5|2984.5|2990.3|2984.3|2992.3|2986.3|2988.3|2982.3|82
1658718300000|2022-07-25 03:05:00|2989.3|2983.3|2986.8|2980.8|2989.8|2983.8|2986|2980|104
1658718600000|2022-07-25 03:10:00|2986.5|2980.5|2984.8|2978.8|2986.8|2980.8|2982.8|2976.8|73
1658718900000|2022-07-25 03:15:00|2984.5|2978.5|2986|2980|2988.9|2982.9|2982.5|2976.5|54
1658719200000|2022-07-25 03:20:00|2985.8|2979.8|2982.3|2976.3|2985.8|2979.8|2978.5|2972.5|107
1658719500000|2022-07-25 03:25:00|2982|2976|2981.8|2975.8|2984.3|2978.3|2981.5|2975.5|41
1658719800000|2022-07-25 03:30:00|2982|2976|2982.8|2976.8|2985.3|2979.3|2981.8|2975.8|59
1658720100000|2022-07-25 03:35:00|2982.5|2976.5|2986.8|2980.8|2986.8|2980.8|2982.3|2976.3|13
1658720400000|2022-07-25 03:40:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2984.8|2978.8|13
1658720700000|2022-07-25 03:45:00|2986.3|2980.3|2989|2983|2989|2983|2984.8|2978.8|13
1658721000000|2022-07-25 03:50:00|2989.8|2983.8|2990|2984|2991.1|2985.1|2989.5|2983.5|24
1658721300000|2022-07-25 03:55:00|2989.8|2983.8|2987.5|2981.5|2989.8|2983.8|2987.3|2981.3|43
1658721900000|2022-07-25 04:05:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|29
1658722500000|2022-07-25 04:15:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1658723100000|2022-07-25 04:25:00|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1658723400000|2022-07-25 04:30:00|2987.5|2981.5|2984|2978|2987.5|2981.5|2982.8|2976.8|30
1658723700000|2022-07-25 04:35:00|2984.3|2978.3|2984.8|2978.8|2986.3|2980.3|2984|2978|34
1658724000000|2022-07-25 04:40:00|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2982.3|2976.3|11
1658724300000|2022-07-25 04:45:00|2983.3|2977.3|2985|2979|2985.5|2979.5|2982.8|2976.8|19
1658724600000|2022-07-25 04:50:00|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|20
1658724900000|2022-07-25 04:55:00|2984|2978|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|10
1658725200000|2022-07-25 05:00:00|2983|2977|2981.8|2975.8|2983.8|2977.8|2981.8|2975.8|26
1658725500000|2022-07-25 05:05:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981|2975|16
1658725800000|2022-07-25 05:10:00|2981.5|2975.5|2982.3|2976.3|2983.8|2977.8|2981.5|2975.5|38
1658726100000|2022-07-25 05:15:00|2982|2976|2978.3|2972.3|2982.3|2976.3|2976.8|2970.8|42
1658726400000|2022-07-25 05:20:00|2978|2972|2975.3|2969.3|2978|2972|2974|2968|40
1658726700000|2022-07-25 05:25:00|2975|2969|2975.8|2969.8|2976|2970|2974.5|2968.5|34
1658727000000|2022-07-25 05:30:00|2976|2970|2975.3|2969.3|2977|2971|2968.3|2962.3|183
1658727300000|2022-07-25 05:35:00|2975|2969|2977.3|2971.3|2980.8|2974.8|2975|2969|69
1658727600000|2022-07-25 05:40:00|2976.8|2970.8|2973.8|2967.8|2976.8|2970.8|2973|2967|39
1658727900000|2022-07-25 05:45:00|2973.5|2967.5|2975.8|2969.8|2978|2972|2971.5|2965.5|60
1658728200000|2022-07-25 05:50:00|2976|2970|2974.5|2968.5|2980.8|2974.8|2973.8|2967.8|61
1658728500000|2022-07-25 05:55:00|2975.5|2969.5|2982|2976|2983.5|2977.5|2975.5|2969.5|93
1658728800000|2022-07-25 06:00:00|2982.3|2976.3|2982.5|2976.5|2986|2980|2981.5|2975.5|134
1658729100000|2022-07-25 06:05:00|2982.8|2976.8|2986.3|2980.3|2988.5|2982.5|2981.5|2975.5|85
1658729400000|2022-07-25 06:10:00|2986.8|2980.8|2986.8|2980.8|2990|2984|2985.8|2979.8|59
1658729700000|2022-07-25 06:15:00|2987|2981|2983|2977|2989|2983|2982.8|2976.8|46
1658730000000|2022-07-25 06:20:00|2982.8|2976.8|2980.3|2974.3|2984.8|2978.8|2980|2974|41
1658730300000|2022-07-25 06:25:00|2980.5|2974.5|2978.8|2972.8|2982|2976|2978|2972|56
1658730600000|2022-07-25 06:30:00|2979|2973|2972.5|2966.5|2979.3|2973.3|2971.5|2965.5|87
1658730900000|2022-07-25 06:35:00|2972.8|2966.8|2972.8|2966.8|2974|2968|2970.5|2964.5|127
1658731200000|2022-07-25 06:40:00|2973.5|2967.5|2980.5|2974.5|2981.5|2975.5|2972|2966|154
1658731500000|2022-07-25 06:45:00|2980.8|2974.8|2980.3|2974.3|2981.3|2975.3|2977.8|2971.8|56
1658731800000|2022-07-25 06:50:00|2980|2974|2982.5|2976.5|2984.5|2978.5|2980|2974|120
1658732100000|2022-07-25 06:55:00|2982.8|2976.8|2993.4|2987.4|2996.6|2990.6|2980.6|2974.6|92
1658732400000|2022-07-25 07:00:00|2995.1|2989.1|2992.6|2986.6|2999.9|2993.9|2985.1|2979.1|118
1658732700000|2022-07-25 07:05:00|2992.9|2986.9|2993.4|2987.4|2994.6|2988.6|2988.1|2982.1|76
1658733000000|2022-07-25 07:10:00|2992.9|2986.9|2992.9|2986.9|2993.9|2987.9|2989.9|2983.9|54
1658733300000|2022-07-25 07:15:00|2992.6|2986.6|2979.4|2973.4|2992.6|2986.6|2978.9|2972.9|40
1658733600000|2022-07-25 07:20:00|2979.6|2973.6|2977.6|2971.6|2982.9|2976.9|2977.6|2971.6|95
1658733900000|2022-07-25 07:25:00|2978.1|2972.1|2974.4|2968.4|2980.6|2974.6|2973.6|2967.6|50
1658734200000|2022-07-25 07:30:00|2973.6|2967.6|2979.9|2973.9|2979.9|2973.9|2972.1|2966.1|56
1658734500000|2022-07-25 07:35:00|2979.6|2973.6|2979.1|2973.1|2982.1|2976.1|2978.9|2972.9|26
1658734800000|2022-07-25 07:40:00|2979.4|2973.4|2984.9|2978.9|2985.4|2979.4|2979.4|2973.4|23
1658735100000|2022-07-25 07:45:00|2985.1|2979.1|2985.1|2979.1|2986.4|2980.4|2983.4|2977.4|46
1658735400000|2022-07-25 07:50:00|2984.9|2978.9|2982.6|2976.6|2984.9|2978.9|2982.6|2976.6|11
1658735700000|2022-07-25 07:55:00|2982.4|2976.4|2976.6|2970.6|2983.1|2977.1|2976.6|2970.6|71
1658736000000|2022-07-25 08:00:00|2976.9|2970.9|2968.9|2962.9|2977.1|2971.1|2967.6|2961.6|63
1658736300000|2022-07-25 08:05:00|2968.6|2962.6|2972.6|2966.6|2974.6|2968.6|2968.4|2962.4|43
1658736600000|2022-07-25 08:10:00|2972.4|2966.4|2968.6|2962.6|2972.4|2966.4|2963.9|2957.9|36
1658736900000|2022-07-25 08:15:00|2968.9|2962.9|2968.9|2962.9|2973.9|2967.9|2968.6|2962.6|45
1658737200000|2022-07-25 08:20:00|2968.6|2962.6|2967.6|2961.6|2969.9|2963.9|2967.1|2961.1|30
1658737500000|2022-07-25 08:25:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2964.1|2958.1|28
1658737800000|2022-07-25 08:30:00|2967.6|2961.6|2968.9|2962.9|2970.1|2964.1|2967.1|2961.1|69
1658738100000|2022-07-25 08:35:00|2969.4|2963.4|2981.6|2975.6|2981.6|2975.6|2969.4|2963.4|91
1658738400000|2022-07-25 08:40:00|2981.4|2975.4|2982.9|2976.9|2984.6|2978.6|2981.4|2975.4|21
1658738700000|2022-07-25 08:45:00|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2979.1|2973.1|27
1658739000000|2022-07-25 08:50:00|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2981.1|2975.1|6
1658739300000|2022-07-25 08:55:00|2982.1|2976.1|2981.6|2975.6|2982.6|2976.6|2980.1|2974.1|29
1658739600000|2022-07-25 09:00:00|2981.9|2975.9|2984.1|2978.1|2985.1|2979.1|2981.9|2975.9|22
1658739900000|2022-07-25 09:05:00|2983.9|2977.9|2983.9|2977.9|2986.9|2980.9|2983.9|2977.9|33
1658740200000|2022-07-25 09:10:00|2983.6|2977.6|2979.9|2973.9|2984.1|2978.1|2979.6|2973.6|20
1658740500000|2022-07-25 09:15:00|2980.1|2974.1|2984.9|2978.9|2986.1|2980.1|2979.9|2973.9|24
1658740800000|2022-07-25 09:20:00|2985.1|2979.1|2986.1|2980.1|2986.1|2980.1|2984.4|2978.4|10
1658741100000|2022-07-25 09:25:00|2985.9|2979.9|2986.6|2980.6|2987.1|2981.1|2985.9|2979.9|11
1658741400000|2022-07-25 09:30:00|2986.1|2980.1|2987.1|2981.1|2987.1|2981.1|2986.1|2980.1|4
1658741700000|2022-07-25 09:35:00|2987.6|2981.6|2985.6|2979.6|2987.6|2981.6|2984.1|2978.1|18
1658742000000|2022-07-25 09:40:00|2985.9|2979.9|2986.1|2980.1|2987.1|2981.1|2985.9|2979.9|15
1658742300000|2022-07-25 09:45:00|2985.4|2979.4|2979.4|2973.4|2985.4|2979.4|2976.1|2970.1|31
1658742600000|2022-07-25 09:50:00|2979.6|2973.6|2982.1|2976.1|2982.1|2976.1|2979.6|2973.6|15
1658742900000|2022-07-25 09:55:00|2981.9|2975.9|2981.1|2975.1|2982.4|2976.4|2980.4|2974.4|19
1658743200000|2022-07-25 10:00:00|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.4|2974.4|10
1658743500000|2022-07-25 10:05:00|2981.1|2975.1|2980.6|2974.6|2981.1|2975.1|2980.4|2974.4|5
1658743800000|2022-07-25 10:10:00|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|4
1658744100000|2022-07-25 10:15:00|2982.9|2976.9|2981.6|2975.6|2986.6|2980.6|2981.6|2975.6|25
1658744400000|2022-07-25 10:20:00|2980.4|2974.4|2978.9|2972.9|2981.1|2975.1|2975.1|2969.1|26
1658744700000|2022-07-25 10:25:00|2978.6|2972.6|2977.1|2971.1|2978.6|2972.6|2973.6|2967.6|21
1658745000000|2022-07-25 10:30:00|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2975.9|2969.9|11
1658745300000|2022-07-25 10:35:00|2975.4|2969.4|2973.4|2967.4|2975.4|2969.4|2972.6|2966.6|8
1658745600000|2022-07-25 10:40:00|2973.1|2967.1|2975.6|2969.6|2975.6|2969.6|2970.6|2964.6|20
1658745900000|2022-07-25 10:45:00|2975.4|2969.4|2975.9|2969.9|2976.1|2970.1|2975.4|2969.4|9
1658746200000|2022-07-25 10:50:00|2975.6|2969.6|2979.1|2973.1|2980.1|2974.1|2975.1|2969.1|45
1658746500000|2022-07-25 10:55:00|2979.9|2973.9|2983.9|2977.9|2984.6|2978.6|2979.1|2973.1|36
1658746800000|2022-07-25 11:00:00|2983.6|2977.6|2979.9|2973.9|2983.6|2977.6|2979.6|2973.6|11
1658747100000|2022-07-25 11:05:00|2980.1|2974.1|2972.9|2966.9|2980.4|2974.4|2972.6|2966.6|26
1658747400000|2022-07-25 11:10:00|2973.1|2967.1|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|9
1658747700000|2022-07-25 11:15:00|2972.9|2966.9|2975.1|2969.1|2976.9|2970.9|2972.9|2966.9|18
1658748000000|2022-07-25 11:20:00|2975.9|2969.9|2977.1|2971.1|2978.1|2972.1|2975.9|2969.9|32
1658748300000|2022-07-25 11:25:00|2976.9|2970.9|2976.9|2970.9|2978.4|2972.4|2976.6|2970.6|11
1658748600000|2022-07-25 11:30:00|2976.6|2970.6|2978.4|2972.4|2980.6|2974.6|2975.9|2969.9|41
1658748900000|2022-07-25 11:35:00|2978.1|2972.1|2971.9|2965.9|2978.1|2972.1|2971.9|2965.9|23
1658749200000|2022-07-25 11:40:00|2971.6|2965.6|2973.1|2967.1|2973.4|2967.4|2966.9|2960.9|38
1658749500000|2022-07-25 11:45:00|2973.4|2967.4|2977.6|2971.6|2977.6|2971.6|2973.4|2967.4|29
1658749800000|2022-07-25 11:50:00|2977.9|2971.9|2979.6|2973.6|2980.9|2974.9|2976.8|2970.8|34
1658750100000|2022-07-25 11:55:00|2978.9|2972.9|2976.6|2970.6|2979.4|2973.4|2976.4|2970.4|29
1658750400000|2022-07-25 12:00:00|2976.9|2970.9|2973.6|2967.6|2976.9|2970.9|2969.4|2963.4|55
1658750700000|2022-07-25 12:05:00|2973.4|2967.4|2975.1|2969.1|2975.9|2969.9|2972.6|2966.6|16
1658751000000|2022-07-25 12:10:00|2973.6|2967.6|2975.4|2969.4|2976.9|2970.9|2972.6|2966.6|14
1658751300000|2022-07-25 12:15:00|2974.9|2968.9|2965.5|2959.5|2974.9|2968.9|2965.5|2959.5|32
1658751600000|2022-07-25 12:20:00|2965.3|2959.3|2970.1|2964.1|2970.1|2964.1|2965.3|2959.3|29
1658751900000|2022-07-25 12:25:00|2970.4|2964.4|2971.1|2965.1|2972.6|2966.6|2966.9|2960.9|45
1658752200000|2022-07-25 12:30:00|2971.4|2965.4|2972.6|2966.6|2974.9|2968.9|2971.4|2965.4|29
1658752500000|2022-07-25 12:35:00|2973.1|2967.1|2971.1|2965.1|2973.1|2967.1|2969.9|2963.9|25
1658752800000|2022-07-25 12:40:00|2970.9|2964.9|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|24
1658753100000|2022-07-25 12:45:00|2969.6|2963.6|2968.1|2962.1|2971.4|2965.4|2968.1|2962.1|17
1658753400000|2022-07-25 12:50:00|2968.9|2962.9|2966.9|2960.9|2969.4|2963.4|2963.9|2957.9|43
1658753700000|2022-07-25 12:55:00|2966.6|2960.6|2969.9|2963.9|2971.1|2965.1|2966.4|2960.4|64
1658754000000|2022-07-25 13:00:00|2970.1|2964.1|2981.8|2975.8|2987.8|2981.8|2970.1|2964.1|423
1658754300000|2022-07-25 13:05:00|2981.5|2975.5|2984.9|2978.9|2987.5|2981.5|2979.5|2973.5|376
1658754600000|2022-07-25 13:10:00|2985.1|2979.1|2980.9|2974.9|2986.9|2980.9|2978.4|2972.4|204
1658754900000|2022-07-25 13:15:00|2980.6|2974.6|2974.9|2968.9|2981.1|2975.1|2973|2967|349
1658755200000|2022-07-25 13:20:00|2974.6|2968.6|2979.5|2973.5|2979.8|2973.8|2972.4|2966.4|290
1658755500000|2022-07-25 13:25:00|2979.3|2973.3|2984.9|2978.9|2986.4|2980.4|2978|2972|297
1658755800000|2022-07-25 13:30:00|2985.4|2979.4|2972.1|2966.1|2986.6|2980.6|2970.6|2964.6|201
1658756100000|2022-07-25 13:35:00|2971.9|2965.9|2967.4|2961.4|2974.6|2968.6|2966.6|2960.6|184
1658756400000|2022-07-25 13:40:00|2967.6|2961.6|2969.1|2963.1|2970.6|2964.6|2964.8|2958.8|130
1658756700000|2022-07-25 13:45:00|2969.9|2963.9|2972.9|2966.9|2973.4|2967.4|2966.4|2960.4|108
1658757000000|2022-07-25 13:50:00|2972.6|2966.6|2972.9|2966.9|2975.4|2969.4|2972.1|2966.1|94
1658757300000|2022-07-25 13:55:00|2972.6|2966.6|2974.4|2968.4|2978.4|2972.4|2971.9|2965.9|90
1658757600000|2022-07-25 14:00:00|2974.6|2968.6|2977.9|2971.9|2978.9|2972.9|2974.6|2968.6|103
1658757900000|2022-07-25 14:05:00|2978.1|2972.1|2985.1|2979.1|2985.4|2979.4|2975.9|2969.9|130
1658758200000|2022-07-25 14:10:00|2985.4|2979.4|2985.6|2979.6|2986.4|2980.4|2981.9|2975.9|101
1658758500000|2022-07-25 14:15:00|2985.9|2979.9|2984.9|2978.9|2986.9|2980.9|2982.1|2976.1|83
1658758800000|2022-07-25 14:20:00|2984.6|2978.6|2979.4|2973.4|2986.9|2980.9|2976.9|2970.9|79
1658759100000|2022-07-25 14:25:00|2980.1|2974.1|2982.4|2976.4|2983.4|2977.4|2976.9|2970.9|89
1658759400000|2022-07-25 14:30:00|2982.1|2976.1|2984.1|2978.1|2987.4|2981.4|2980.6|2974.6|139
1658759700000|2022-07-25 14:35:00|2985.9|2979.9|2983.4|2977.4|2986.1|2980.1|2979.1|2973.1|212
1658760000000|2022-07-25 14:40:00|2983.6|2977.6|2979.4|2973.4|2985.4|2979.4|2976.9|2970.9|182
1658760300000|2022-07-25 14:45:00|2979.1|2973.1|2979.6|2973.6|2984.9|2978.9|2976.4|2970.4|112
1658760600000|2022-07-25 14:50:00|2979.9|2973.9|2979.1|2973.1|2984.4|2978.4|2979.1|2973.1|133
1658760900000|2022-07-25 14:55:00|2980.1|2974.1|2992.1|2986.1|2993.6|2987.6|2980.1|2974.1|160
1658761200000|2022-07-25 15:00:00|2989.9|2983.9|2986.4|2980.4|2989.9|2983.9|2983.9|2977.9|82
1658761500000|2022-07-25 15:05:00|2986.1|2980.1|2985.9|2979.9|2987.9|2981.9|2985.4|2979.4|44
1658761800000|2022-07-25 15:10:00|2986.4|2980.4|2987.9|2981.9|2989.1|2983.1|2986.1|2980.1|55
1658762100000|2022-07-25 15:15:00|2987.6|2981.6|2989.1|2983.1|2989.9|2983.9|2986.4|2980.4|43
1658762400000|2022-07-25 15:20:00|2988.9|2982.9|2988.6|2982.6|2991.4|2985.4|2988.1|2982.1|58
1658762700000|2022-07-25 15:25:00|2988.9|2982.9|2990.4|2984.4|2991.4|2985.4|2988.9|2982.9|58
1658763000000|2022-07-25 15:30:00|2990.6|2984.6|2993.6|2987.6|2993.9|2987.9|2989.4|2983.4|68
1658763300000|2022-07-25 15:35:00|2993.9|2987.9|2992.4|2986.4|2994.4|2988.4|2991.9|2985.9|49
1658763600000|2022-07-25 15:40:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2989.6|2983.6|97
1658763900000|2022-07-25 15:45:00|2992.4|2986.4|2989.9|2983.9|2993.9|2987.9|2989.6|2983.6|39
1658764200000|2022-07-25 15:50:00|2990.1|2984.1|2990.1|2984.1|2990.9|2984.9|2989.6|2983.6|50
1658764500000|2022-07-25 15:55:00|2990.4|2984.4|2989.4|2983.4|2990.4|2984.4|2987.1|2981.1|44
1658764800000|2022-07-25 16:00:00|2989.9|2983.9|2988.9|2982.9|2989.9|2983.9|2988.6|2982.6|47
1658765100000|2022-07-25 16:05:00|2988.6|2982.6|2990.9|2984.9|2991.6|2985.6|2988.6|2982.6|103
1658765400000|2022-07-25 16:10:00|2991.1|2985.1|2988.9|2982.9|2991.4|2985.4|2988.1|2982.1|109
1658765700000|2022-07-25 16:15:00|2989.1|2983.1|2988.4|2982.4|2989.1|2983.1|2987.9|2981.9|63
1658766000000|2022-07-25 16:20:00|2988.1|2982.1|2986.6|2980.6|2988.6|2982.6|2985.9|2979.9|113
1658766300000|2022-07-25 16:25:00|2986.4|2980.4|2988.1|2982.1|2988.6|2982.6|2986.1|2980.1|79
1658766600000|2022-07-25 16:30:00|2987.9|2981.9|2989.6|2983.6|2989.6|2983.6|2987.4|2981.4|78
1658766900000|2022-07-25 16:35:00|2989.1|2983.1|2990.6|2984.6|2990.9|2984.9|2988.9|2982.9|48
1658767200000|2022-07-25 16:40:00|2990.9|2984.9|2990.6|2984.6|2992.4|2986.4|2990.4|2984.4|51
1658767500000|2022-07-25 16:45:00|2991.1|2985.1|2991.6|2985.6|2991.9|2985.9|2990.1|2984.1|102
1658767800000|2022-07-25 16:50:00|2991.9|2985.9|2992.9|2986.9|2992.9|2986.9|2990.9|2984.9|115
1658768100000|2022-07-25 16:55:00|2993.1|2987.1|2993.8|2987.8|2994.4|2988.4|2991.3|2985.3|157
1658793600000|2022-07-26 00:00:00|2990.1|2984.1|2989.6|2983.6|2990.5|2984.5|2989.6|2983.6|11
1658793900000|2022-07-26 00:05:00|2989.4|2983.4|2987.8|2981.8|2990.9|2984.9|2987.6|2981.6|14
1658794200000|2022-07-26 00:10:00|2988|2982|2990.1|2984.1|2990.4|2984.4|2987|2981|25
1658794500000|2022-07-26 00:15:00|2990|2984|2989.8|2983.8|2991.6|2985.6|2989.8|2983.8|40
1658794800000|2022-07-26 00:20:00|2990|2984|2988.3|2982.3|2990|2984|2987.5|2981.5|10
1658795100000|2022-07-26 00:25:00|2988.5|2982.5|2993.8|2987.8|2993.8|2987.8|2988.5|2982.5|14
1658795400000|2022-07-26 00:30:00|2994|2988|2995.8|2989.8|2996.1|2990.1|2994|2988|7
1658795700000|2022-07-26 00:35:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|6
1658796000000|2022-07-26 00:40:00|2995.5|2989.5|2995.5|2989.5|2996|2990|2995.5|2989.5|7
1658796300000|2022-07-26 00:45:00|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|16
1658796600000|2022-07-26 00:50:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2993.4|2987.4|17
1658796900000|2022-07-26 00:55:00|2994.5|2988.5|2994|2988|2996|2990|2994|2988|18
1658797200000|2022-07-26 01:00:00|2994.3|2988.3|2996.4|2990.4|2996.9|2990.9|2992.1|2986.1|188
1658797500000|2022-07-26 01:05:00|2996.6|2990.6|2999.4|2993.4|3000|2994|2995.9|2989.9|193
1658797800000|2022-07-26 01:10:00|2998.9|2992.9|2994.4|2988.4|3000.4|2994.4|2991.9|2985.9|190
1658798100000|2022-07-26 01:15:00|2994.6|2988.6|2996.8|2990.8|2996.8|2990.8|2992.5|2986.5|71
1658798400000|2022-07-26 01:20:00|2997|2991|2999.5|2993.5|2999.5|2993.5|2996|2990|25
1658798700000|2022-07-26 01:25:00|2999.8|2993.8|2999.8|2993.8|3002|2996|2998.4|2992.4|84
1658799000000|2022-07-26 01:30:00|2999.5|2993.5|3000|2994|3002|2996|2998.8|2992.8|79
1658799300000|2022-07-26 01:35:00|3000.3|2994.3|3003.3|2997.3|3004.8|2998.8|2999.8|2993.8|66
1658799600000|2022-07-26 01:40:00|3003.5|2997.5|3009.3|3003.3|3009.8|3003.8|3002.8|2996.8|130
1658799900000|2022-07-26 01:45:00|3009|3003|3017.9|3011.9|3019.1|3013.1|3009|3003|84
1658800200000|2022-07-26 01:50:00|3017.8|3011.8|3010|3004|3019|3013|3009.5|3003.5|134
1658800500000|2022-07-26 01:55:00|3009.8|3003.8|3014.5|3008.5|3015|3009|3009.3|3003.3|64
1658800800000|2022-07-26 02:00:00|3014.8|3008.8|3013.8|3007.8|3016.8|3010.8|3012.8|3006.8|69
1658801100000|2022-07-26 02:05:00|3015.9|3009.9|3017.3|3011.3|3020.5|3014.5|3015.8|3009.8|62
1658801400000|2022-07-26 02:10:00|3017|3011|3017.3|3011.3|3017.8|3011.8|3016.8|3010.8|32
1658801700000|2022-07-26 02:15:00|3017|3011|3018.3|3012.3|3018.5|3012.5|3016.8|3010.8|9
1658802000000|2022-07-26 02:20:00|3018|3012|3020.8|3014.8|3021|3015|3018|3012|26
1658802300000|2022-07-26 02:25:00|3021|3015|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|14
1658802600000|2022-07-26 02:30:00|3020|3014|3025.3|3019.3|3027|3021|3019.8|3013.8|75
1658802900000|2022-07-26 02:35:00|3025|3019|3028|3022|3029.5|3023.5|3025|3019|39
1658803200000|2022-07-26 02:40:00|3028.8|3022.8|3031.5|3025.5|3031.5|3025.5|3028.5|3022.5|40
1658803500000|2022-07-26 02:45:00|3031.8|3025.8|3037.3|3031.3|3037.8|3031.8|3031.5|3025.5|64
1658803800000|2022-07-26 02:50:00|3037.5|3031.5|3039|3033|3042|3036|3037.5|3031.5|66
1658804100000|2022-07-26 02:55:00|3038.5|3032.5|3031|3025|3038.5|3032.5|3029|3023|93
1658804400000|2022-07-26 03:00:00|3030.5|3024.5|3036.5|3030.5|3037.5|3031.5|3030.5|3024.5|95
1658804700000|2022-07-26 03:05:00|3037|3031|3028.5|3022.5|3039.8|3033.8|3028|3022|121
1658805000000|2022-07-26 03:10:00|3028.3|3022.3|3029.5|3023.5|3030.3|3024.3|3028|3022|48
1658805300000|2022-07-26 03:15:00|3029.8|3023.8|3030.3|3024.3|3032.3|3026.3|3029|3023|56
1658805600000|2022-07-26 03:20:00|3030|3024|3030.5|3024.5|3031.3|3025.3|3029.5|3023.5|27
1658805900000|2022-07-26 03:25:00|3030.3|3024.3|3032|3026|3034.3|3028.3|3030.3|3024.3|20
1658806200000|2022-07-26 03:30:00|3032.3|3026.3|3028|3022|3032.8|3026.8|3027.8|3021.8|34
1658806500000|2022-07-26 03:35:00|3028.3|3022.3|3028|3022|3029|3023|3027.3|3021.3|44
1658806800000|2022-07-26 03:40:00|3027.8|3021.8|3028.5|3022.5|3029.5|3023.5|3027.5|3021.5|27
1658807100000|2022-07-26 03:45:00|3028.3|3022.3|3028.8|3022.8|3029.8|3023.8|3028|3022|57
1658807400000|2022-07-26 03:50:00|3028.5|3022.5|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|11
1658807700000|2022-07-26 03:55:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|8
1658808000000|2022-07-26 04:00:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|4
1658808300000|2022-07-26 04:05:00|3029.3|3023.3|3031.8|3025.8|3032.3|3026.3|3029.3|3023.3|11
1658808600000|2022-07-26 04:10:00|3032|3026|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|6
1658808900000|2022-07-26 04:15:00|3031.5|3025.5|3032|3026|3032.3|3026.3|3031.5|3025.5|5
1658809200000|2022-07-26 04:20:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|7
1658809500000|2022-07-26 04:25:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032|3026|8
1658809800000|2022-07-26 04:30:00|3032|3026|3032.8|3026.8|3032.8|3026.8|3031.8|3025.8|10
1658810100000|2022-07-26 04:35:00|3032.5|3026.5|3031|3025|3032.5|3026.5|3031|3025|8
1658810400000|2022-07-26 04:40:00|3031.3|3025.3|3030.8|3024.8|3032.5|3026.5|3030.8|3024.8|9
1658810700000|2022-07-26 04:45:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030|3024|5
1658811000000|2022-07-26 04:50:00|3031|3025|3030.5|3024.5|3032.3|3026.3|3030.5|3024.5|10
1658811300000|2022-07-26 04:55:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|3
1658811600000|2022-07-26 05:00:00|3030.8|3024.8|3034.5|3028.5|3034.8|3028.8|3030.8|3024.8|12
1658811900000|2022-07-26 05:05:00|3034.8|3028.8|3036|3030|3036|3030|3034.8|3028.8|5
1658812200000|2022-07-26 05:10:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|4
1658812500000|2022-07-26 05:15:00|3036.5|3030.5|3037.5|3031.5|3038.8|3032.8|3036.3|3030.3|35
1658812800000|2022-07-26 05:20:00|3037|3031|3039.3|3033.3|3040.5|3034.5|3037|3031|47
1658813100000|2022-07-26 05:25:00|3039.5|3033.5|3037.8|3031.8|3041.8|3035.8|3037.8|3031.8|34
1658813400000|2022-07-26 05:30:00|3039|3033|3042|3036|3042|3036|3032.8|3026.8|194
1658813700000|2022-07-26 05:35:00|3041.5|3035.5|3044.3|3038.3|3046.5|3040.5|3041.5|3035.5|39
1658814000000|2022-07-26 05:40:00|3044.8|3038.8|3041.5|3035.5|3045.5|3039.5|3041.5|3035.5|100
1658814300000|2022-07-26 05:45:00|3042|3036|3041.3|3035.3|3044.5|3038.5|3040.3|3034.3|95
1658814600000|2022-07-26 05:50:00|3041.5|3035.5|3043.3|3037.3|3044.5|3038.5|3041|3035|134
1658814900000|2022-07-26 05:55:00|3043|3037|3038.5|3032.5|3043|3037|3036.3|3030.3|112
1658815200000|2022-07-26 06:00:00|3038.8|3032.8|3039|3033|3042.3|3036.3|3037.5|3031.5|108
1658815500000|2022-07-26 06:05:00|3038.8|3032.8|3043|3037|3043.8|3037.8|3038|3032|96
1658815800000|2022-07-26 06:10:00|3042.8|3036.8|3041.5|3035.5|3043.8|3037.8|3039.3|3033.3|79
1658816100000|2022-07-26 06:15:00|3041.8|3035.8|3039.3|3033.3|3042|3036|3038|3032|53
1658816400000|2022-07-26 06:20:00|3039.5|3033.5|3040.3|3034.3|3046.3|3040.3|3039.3|3033.3|139
1658816700000|2022-07-26 06:25:00|3040.5|3034.5|3039.5|3033.5|3041.8|3035.8|3037.5|3031.5|132
1658817000000|2022-07-26 06:30:00|3039.3|3033.3|3036.5|3030.5|3040|3034|3035.3|3029.3|202
1658817300000|2022-07-26 06:35:00|3036.8|3030.8|3031.5|3025.5|3038.3|3032.3|3028.8|3022.8|107
1658817600000|2022-07-26 06:40:00|3031.3|3025.3|3027.5|3021.5|3031.3|3025.3|3027|3021|79
1658817900000|2022-07-26 06:45:00|3027|3021|3038.5|3032.5|3038.5|3032.5|3027|3021|215
1658818200000|2022-07-26 06:50:00|3038.8|3032.8|3044|3038|3048|3042|3038.5|3032.5|213
1658818500000|2022-07-26 06:55:00|3043.8|3037.8|3035.6|3029.6|3043.9|3037.9|3035.6|3029.6|138
1658818800000|2022-07-26 07:00:00|3035.4|3029.4|3029.9|3023.9|3037.1|3031.1|3027.4|3021.4|110
1658819100000|2022-07-26 07:05:00|3030.1|3024.1|3033.4|3027.4|3035.4|3029.4|3029.6|3023.6|52
1658819400000|2022-07-26 07:10:00|3033.1|3027.1|3026.1|3020.1|3036.4|3030.4|3025.8|3019.8|59
1658819700000|2022-07-26 07:15:00|3025.9|3019.9|3024.4|3018.4|3025.9|3019.9|3019.9|3013.9|80
1658820000000|2022-07-26 07:20:00|3024.6|3018.6|3020.6|3014.6|3025.9|3019.9|3019.9|3013.9|53
1658820300000|2022-07-26 07:25:00|3021.6|3015.6|3023.9|3017.9|3023.9|3017.9|3020.1|3014.1|35
1658820600000|2022-07-26 07:30:00|3024.1|3018.1|3027.1|3021.1|3031.9|3025.9|3024.1|3018.1|58
1658820900000|2022-07-26 07:35:00|3027.4|3021.4|3031.4|3025.4|3032.1|3026.1|3027.1|3021.1|33
1658821200000|2022-07-26 07:40:00|3031.6|3025.6|3024.9|3018.9|3031.6|3025.6|3024.4|3018.4|49
1658821500000|2022-07-26 07:45:00|3024.6|3018.6|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|16
1658821800000|2022-07-26 07:50:00|3025.6|3019.6|3027.1|3021.1|3029.4|3023.4|3025.6|3019.6|19
1658822100000|2022-07-26 07:55:00|3027.4|3021.4|3029.9|3023.9|3029.9|3023.9|3026.9|3020.9|58
1658822400000|2022-07-26 08:00:00|3030.4|3024.4|3029.6|3023.6|3031.1|3025.1|3029.4|3023.4|49
1658822700000|2022-07-26 08:05:00|3029.4|3023.4|3031.1|3025.1|3031.9|3025.9|3027.1|3021.1|46
1658823000000|2022-07-26 08:10:00|3030.9|3024.9|3031.9|3025.9|3032.6|3026.6|3029.6|3023.6|30
1658823300000|2022-07-26 08:15:00|3032.4|3026.4|3056.3|3050.3|3056.3|3050.3|3032.1|3026.1|74
1658823600000|2022-07-26 08:20:00|3056.4|3050.4|3057.8|3051.8|3068.6|3062.6|3055.6|3049.6|106
1658823900000|2022-07-26 08:25:00|3056.3|3050.3|3055.4|3049.4|3061.6|3055.6|3051.8|3045.8|89
1658824200000|2022-07-26 08:30:00|3055.6|3049.6|3066.1|3060.1|3067.9|3061.9|3054.8|3048.8|85
1658824500000|2022-07-26 08:35:00|3062.1|3056.1|3061.4|3055.4|3066.8|3060.8|3058.8|3052.8|47
1658824800000|2022-07-26 08:40:00|3061.6|3055.6|3061.1|3055.1|3062.4|3056.4|3059.4|3053.4|39
1658825100000|2022-07-26 08:45:00|3060.9|3054.9|3062.1|3056.1|3062.4|3056.4|3057.9|3051.9|41
1658825400000|2022-07-26 08:50:00|3062.4|3056.4|3070.9|3064.9|3076.1|3070.1|3062.1|3056.1|88
1658825700000|2022-07-26 08:55:00|3071.1|3065.1|3070.9|3064.9|3072.4|3066.4|3070.4|3064.4|51
1658826000000|2022-07-26 09:00:00|3070.4|3064.4|3075.6|3069.6|3075.6|3069.6|3065.9|3059.9|76
1658826300000|2022-07-26 09:05:00|3075.9|3069.9|3075.4|3069.4|3076.4|3070.4|3070.1|3064.1|54
1658826600000|2022-07-26 09:10:00|3075.1|3069.1|3076.1|3070.1|3076.1|3070.1|3071.9|3065.9|50
1658826900000|2022-07-26 09:15:00|3075.9|3069.9|3071.9|3065.9|3076.1|3070.1|3070.9|3064.9|33
1658827200000|2022-07-26 09:20:00|3070.9|3064.9|3071.9|3065.9|3072.1|3066.1|3068.1|3062.1|33
1658827500000|2022-07-26 09:25:00|3072.1|3066.1|3069.1|3063.1|3072.9|3066.9|3069.1|3063.1|76
1658827800000|2022-07-26 09:30:00|3067.6|3061.6|3067.4|3061.4|3068.6|3062.6|3065.4|3059.4|94
1658828100000|2022-07-26 09:35:00|3067.1|3061.1|3067.1|3061.1|3068.6|3062.6|3064.1|3058.1|69
1658828400000|2022-07-26 09:40:00|3067.4|3061.4|3066.4|3060.4|3068.4|3062.4|3066.4|3060.4|26
1658828700000|2022-07-26 09:45:00|3066.1|3060.1|3066.4|3060.4|3067.6|3061.6|3065.6|3059.6|54
1658829000000|2022-07-26 09:50:00|3066.1|3060.1|3071.1|3065.1|3071.1|3065.1|3065.4|3059.4|59
1658829300000|2022-07-26 09:55:00|3071.4|3065.4|3067.9|3061.9|3071.6|3065.6|3067.1|3061.1|71
1658829600000|2022-07-26 10:00:00|3067.6|3061.6|3068.9|3062.9|3070.9|3064.9|3067.1|3061.1|70
1658829900000|2022-07-26 10:05:00|3068.6|3062.6|3061.9|3055.9|3068.6|3062.6|3061.4|3055.4|149
1658830200000|2022-07-26 10:10:00|3061.6|3055.6|3059.1|3053.1|3063.1|3057.1|3058.4|3052.4|54
1658830500000|2022-07-26 10:15:00|3058.9|3052.9|3058.4|3052.4|3059.4|3053.4|3054.4|3048.4|122
1658830800000|2022-07-26 10:20:00|3058.1|3052.1|3058.9|3052.9|3060.1|3054.1|3057.4|3051.4|77
1658831100000|2022-07-26 10:25:00|3058.6|3052.6|3059.4|3053.4|3061.9|3055.9|3058.4|3052.4|44
1658831400000|2022-07-26 10:30:00|3061.1|3055.1|3057.6|3051.6|3061.4|3055.4|3057.6|3051.6|37
1658831700000|2022-07-26 10:35:00|3057.4|3051.4|3060.1|3054.1|3060.6|3054.6|3057.1|3051.1|52
1658832000000|2022-07-26 10:40:00|3059.9|3053.9|3061.4|3055.4|3061.4|3055.4|3058.6|3052.6|35
1658832300000|2022-07-26 10:45:00|3061.6|3055.6|3059.1|3053.1|3064.1|3058.1|3059.1|3053.1|49
1658832600000|2022-07-26 10:50:00|3059.9|3053.9|3062.9|3056.9|3063.1|3057.1|3059.9|3053.9|35
1658832900000|2022-07-26 10:55:00|3063.1|3057.1|3062.9|3056.9|3064.1|3058.1|3059.6|3053.6|87
1658833200000|2022-07-26 11:00:00|3063.1|3057.1|3060.6|3054.6|3063.9|3057.9|3059.4|3053.4|35
1658833500000|2022-07-26 11:05:00|3060.4|3054.4|3063.9|3057.9|3063.9|3057.9|3059.9|3053.9|52
1658833800000|2022-07-26 11:10:00|3064.1|3058.1|3059.4|3053.4|3067.4|3061.4|3059.4|3053.4|48
1658834100000|2022-07-26 11:15:00|3059.1|3053.1|3056.4|3050.4|3060.6|3054.6|3055.9|3049.9|41
1658834400000|2022-07-26 11:20:00|3056.6|3050.6|3050.9|3044.9|3057.6|3051.6|3050.9|3044.9|86
1658834700000|2022-07-26 11:25:00|3051.4|3045.4|3054.1|3048.1|3055.9|3049.9|3051.4|3045.4|68
1658835000000|2022-07-26 11:30:00|3054.4|3048.4|3052.4|3046.4|3057.6|3051.6|3051.4|3045.4|46
1658835300000|2022-07-26 11:35:00|3052.1|3046.1|3055.4|3049.4|3056.1|3050.1|3052.1|3046.1|87
1658835600000|2022-07-26 11:40:00|3055.9|3049.9|3057.4|3051.4|3058.1|3052.1|3051.9|3045.9|49
1658835900000|2022-07-26 11:45:00|3057.6|3051.6|3058.6|3052.6|3058.6|3052.6|3051.9|3045.9|83
1658836200000|2022-07-26 11:50:00|3058.9|3052.9|3053.9|3047.9|3059.1|3053.1|3052.6|3046.6|33
1658836500000|2022-07-26 11:55:00|3053.6|3047.6|3057.6|3051.6|3059.8|3053.8|3052.4|3046.4|59
1658836800000|2022-07-26 12:00:00|3058.1|3052.1|3052.4|3046.4|3058.1|3052.1|3048.6|3042.6|67
1658837100000|2022-07-26 12:05:00|3051.9|3045.9|3052.4|3046.4|3054.9|3048.9|3050.9|3044.9|42
1658837400000|2022-07-26 12:10:00|3052.6|3046.6|3054.4|3048.4|3054.9|3048.9|3050.4|3044.4|66
1658837700000|2022-07-26 12:15:00|3054.1|3048.1|3049.1|3043.1|3056.9|3050.9|3049.1|3043.1|63
1658838000000|2022-07-26 12:20:00|3046.6|3040.6|3043.9|3037.9|3046.9|3040.9|3043.9|3037.9|64
1658838300000|2022-07-26 12:25:00|3044.1|3038.1|3047.6|3041.6|3050.9|3044.9|3044.1|3038.1|33
1658838600000|2022-07-26 12:30:00|3047.9|3041.9|3047.4|3041.4|3050.6|3044.6|3047.4|3041.4|33
1658838900000|2022-07-26 12:35:00|3047.6|3041.6|3049.6|3043.6|3050.1|3044.1|3047.6|3041.6|41
1658839200000|2022-07-26 12:40:00|3049.9|3043.9|3048.1|3042.1|3052.6|3046.6|3047.9|3041.9|66
1658839500000|2022-07-26 12:45:00|3048.4|3042.4|3048.9|3042.9|3049.1|3043.1|3046.9|3040.9|122
1658839800000|2022-07-26 12:50:00|3049.4|3043.4|3051.1|3045.1|3053.4|3047.4|3048.6|3042.6|39
1658840100000|2022-07-26 12:55:00|3051.4|3045.4|3049.6|3043.6|3052.9|3046.9|3047.1|3041.1|84
1658840400000|2022-07-26 13:00:00|3049.9|3043.9|3051.6|3045.6|3054.1|3048.1|3046.9|3040.9|300
1658840700000|2022-07-26 13:05:00|3051.4|3045.4|3050.1|3044.1|3055.6|3049.6|3049.1|3043.1|253
1658841000000|2022-07-26 13:10:00|3049.9|3043.9|3051.1|3045.1|3051.6|3045.6|3048.4|3042.4|160
1658841300000|2022-07-26 13:15:00|3050.9|3044.9|3048.6|3042.6|3050.9|3044.9|3046.9|3040.9|138
1658841600000|2022-07-26 13:20:00|3048.9|3042.9|3053.9|3047.9|3055.6|3049.6|3046.9|3040.9|123
1658841900000|2022-07-26 13:25:00|3053.4|3047.4|3052.9|3046.9|3056.1|3050.1|3051.6|3045.6|75
1658842200000|2022-07-26 13:30:00|3053.1|3047.1|3047.4|3041.4|3057.4|3051.4|3047.1|3041.1|188
1658842500000|2022-07-26 13:35:00|3047.6|3041.6|3049.4|3043.4|3051.9|3045.9|3046.4|3040.4|211
1658842800000|2022-07-26 13:40:00|3049.6|3043.6|3050.9|3044.9|3054.3|3048.3|3047.4|3041.4|96
1658843100000|2022-07-26 13:45:00|3051.1|3045.1|3041.1|3035.1|3051.1|3045.1|3041.1|3035.1|179
1658843400000|2022-07-26 13:50:00|3041.4|3035.4|3047.4|3041.4|3047.9|3041.9|3041.1|3035.1|92
1658843700000|2022-07-26 13:55:00|3047.1|3041.1|3044.4|3038.4|3048.4|3042.4|3044.1|3038.1|168
1658844000000|2022-07-26 14:00:00|3044.6|3038.6|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|170
1658844300000|2022-07-26 14:05:00|3040.6|3034.6|3036.9|3030.9|3040.6|3034.6|3035.6|3029.6|106
1658844600000|2022-07-26 14:10:00|3037.1|3031.1|3036.1|3030.1|3038.6|3032.6|3035.1|3029.1|162
1658844900000|2022-07-26 14:15:00|3035.9|3029.9|3040.4|3034.4|3040.4|3034.4|3035.6|3029.6|73
1658845200000|2022-07-26 14:20:00|3040.6|3034.6|3040.9|3034.9|3042.1|3036.1|3039.6|3033.6|92
1658845500000|2022-07-26 14:25:00|3040.6|3034.6|3041.6|3035.6|3042.4|3036.4|3039.9|3033.9|139
1658845800000|2022-07-26 14:30:00|3041.9|3035.9|3041.1|3035.1|3042.6|3036.6|3038.4|3032.4|131
1658846100000|2022-07-26 14:35:00|3040.9|3034.9|3039.6|3033.6|3041.1|3035.1|3037.4|3031.4|87
1658846400000|2022-07-26 14:40:00|3039.4|3033.4|3037.6|3031.6|3039.6|3033.6|3035.1|3029.1|93
1658846700000|2022-07-26 14:45:00|3038.1|3032.1|3040.9|3034.9|3041.4|3035.4|3037.9|3031.9|115
1658847000000|2022-07-26 14:50:00|3040.6|3034.6|3038.4|3032.4|3040.6|3034.6|3036.6|3030.6|111
1658847300000|2022-07-26 14:55:00|3038.6|3032.6|3044.3|3038.3|3047.6|3041.6|3038.3|3032.3|214
1658847600000|2022-07-26 15:00:00|3044|3038|3039.4|3033.4|3044.3|3038.3|3037.1|3031.1|77
1658847900000|2022-07-26 15:05:00|3039.6|3033.6|3039.1|3033.1|3040.6|3034.6|3036.1|3030.1|83
1658848200000|2022-07-26 15:10:00|3039.4|3033.4|3036.9|3030.9|3039.6|3033.6|3036.6|3030.6|45
1658848500000|2022-07-26 15:15:00|3036.1|3030.1|3037.9|3031.9|3038.6|3032.6|3035.6|3029.6|114
1658848800000|2022-07-26 15:20:00|3037.6|3031.6|3036.1|3030.1|3037.9|3031.9|3035.4|3029.4|81
1658849100000|2022-07-26 15:25:00|3036.9|3030.9|3037.9|3031.9|3038.1|3032.1|3035.6|3029.6|152
1658849400000|2022-07-26 15:30:00|3037.6|3031.6|3034.1|3028.1|3038.6|3032.6|3032.1|3026.1|200
1658849700000|2022-07-26 15:35:00|3034.6|3028.6|3033.1|3027.1|3034.6|3028.6|3032.6|3026.6|55
1658850000000|2022-07-26 15:40:00|3032.9|3026.9|3034.3|3028.3|3036.6|3030.6|3029.4|3023.4|228
1658850300000|2022-07-26 15:45:00|3033.8|3027.8|3030.6|3024.6|3034.3|3028.3|3029.6|3023.6|103
1658850600000|2022-07-26 15:50:00|3031.1|3025.1|3027.1|3021.1|3031.1|3025.1|3027.1|3021.1|123
1658850900000|2022-07-26 15:55:00|3026.9|3020.9|3027.4|3021.4|3028.9|3022.9|3025.4|3019.4|45
1658851200000|2022-07-26 16:00:00|3027.6|3021.6|3028.9|3022.9|3029.4|3023.4|3025.4|3019.4|75
1658851500000|2022-07-26 16:05:00|3029.1|3023.1|3027.9|3021.9|3029.1|3023.1|3027.6|3021.6|41
1658851800000|2022-07-26 16:10:00|3027.6|3021.6|3027.1|3021.1|3027.6|3021.6|3026.4|3020.4|100
1658852100000|2022-07-26 16:15:00|3027.4|3021.4|3027.1|3021.1|3028.1|3022.1|3026.9|3020.9|96
1658852400000|2022-07-26 16:20:00|3027.4|3021.4|3028.1|3022.1|3028.6|3022.6|3026.6|3020.6|59
1658852700000|2022-07-26 16:25:00|3028.4|3022.4|3029.1|3023.1|3030.9|3024.9|3028.1|3022.1|97
1658853000000|2022-07-26 16:30:00|3028.9|3022.9|3030.1|3024.1|3031.4|3025.4|3028.9|3022.9|103
1658853300000|2022-07-26 16:35:00|3029.9|3023.9|3030.1|3024.1|3030.6|3024.6|3029.1|3023.1|41
1658853600000|2022-07-26 16:40:00|3030.4|3024.4|3029.4|3023.4|3033.1|3027.1|3028.4|3022.4|65
1658853900000|2022-07-26 16:45:00|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.4|3023.4|28
1658854200000|2022-07-26 16:50:00|3029.9|3023.9|3028.9|3022.9|3029.9|3023.9|3027.9|3021.9|57
1658854500000|2022-07-26 16:55:00|3028.8|3022.8|3031.3|3025.3|3031.5|3025.5|3028.8|3022.8|88
1658880000000|2022-07-27 00:00:00|3053.1|3047.1|3046.8|3040.8|3053.4|3047.4|3046.8|3040.8|8
1658880300000|2022-07-27 00:05:00|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3045.9|3039.9|9
1658880900000|2022-07-27 00:15:00|3047|3041|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|4
1658881200000|2022-07-27 00:20:00|3047|3041|3047.5|3041.5|3047.8|3041.8|3046.8|3040.8|12
1658881500000|2022-07-27 00:25:00|3047|3041|3043.9|3037.9|3047|3041|3043.9|3037.9|11
1658881800000|2022-07-27 00:30:00|3044|3038|3043|3037|3044|3038|3042.5|3036.5|8
1658882100000|2022-07-27 00:35:00|3043.3|3037.3|3044|3038|3044.5|3038.5|3043.3|3037.3|5
1658882400000|2022-07-27 00:40:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3042.3|3036.3|7
1658882700000|2022-07-27 00:45:00|3043.3|3037.3|3046.8|3040.8|3048.1|3042.1|3043.3|3037.3|16
1658883000000|2022-07-27 00:50:00|3047|3041|3047.8|3041.8|3049|3043|3046.8|3040.8|15
1658883300000|2022-07-27 00:55:00|3047.5|3041.5|3046|3040|3047.5|3041.5|3045.5|3039.5|20
1658883600000|2022-07-27 01:00:00|3044.3|3038.3|3047.9|3041.9|3051.1|3045.1|3041.6|3035.6|170
1658883900000|2022-07-27 01:05:00|3048.1|3042.1|3045.5|3039.5|3049.3|3043.3|3043.3|3037.3|99
1658884200000|2022-07-27 01:10:00|3045|3039|3048.5|3042.5|3049|3043|3044|3038|71
1658884500000|2022-07-27 01:15:00|3047.5|3041.5|3038.3|3032.3|3047.5|3041.5|3037.5|3031.5|107
1658884800000|2022-07-27 01:20:00|3037.8|3031.8|3038.8|3032.8|3041.3|3035.3|3036.8|3030.8|208
1658885100000|2022-07-27 01:25:00|3038.5|3032.5|3036.9|3030.9|3039.3|3033.3|3036.1|3030.1|176
1658885400000|2022-07-27 01:30:00|3036.8|3030.8|3038.4|3032.4|3041.5|3035.5|3035.8|3029.8|294
1658885700000|2022-07-27 01:35:00|3038.8|3032.8|3038.3|3032.3|3043.3|3037.3|3037.3|3031.3|191
1658886000000|2022-07-27 01:40:00|3038|3032|3032.8|3026.8|3038.8|3032.8|3032.8|3026.8|92
1658886300000|2022-07-27 01:45:00|3033|3027|3033.3|3027.3|3034|3028|3032.3|3026.3|56
1658886600000|2022-07-27 01:50:00|3033|3027|3033|3027|3034|3028|3032.5|3026.5|30
1658886900000|2022-07-27 01:55:00|3033.3|3027.3|3030.3|3024.3|3034|3028|3030|3024|38
1658887200000|2022-07-27 02:00:00|3030|3024|3027|3021|3032.3|3026.3|3027|3021|84
1658887500000|2022-07-27 02:05:00|3026.5|3020.5|3022.5|3016.5|3026.5|3020.5|3022|3016|154
1658887800000|2022-07-27 02:10:00|3022.3|3016.3|3020.8|3014.8|3022.3|3016.3|3016|3010|125
1658888100000|2022-07-27 02:15:00|3021|3015|3021.3|3015.3|3021.8|3015.8|3020.3|3014.3|45
1658888400000|2022-07-27 02:20:00|3021.5|3015.5|3021|3015|3023.5|3017.5|3021|3015|35
1658888700000|2022-07-27 02:25:00|3021.3|3015.3|3023.8|3017.8|3023.8|3017.8|3021.3|3015.3|26
1658889000000|2022-07-27 02:30:00|3023.5|3017.5|3022.8|3016.8|3026.3|3020.3|3021.5|3015.5|81
1658889300000|2022-07-27 02:35:00|3023|3017|3022.5|3016.5|3024.3|3018.3|3020.8|3014.8|42
1658889600000|2022-07-27 02:40:00|3022.3|3016.3|3019|3013|3022.5|3016.5|3017.5|3011.5|160
1658889900000|2022-07-27 02:45:00|3018.8|3012.8|3020.5|3014.5|3021.8|3015.8|3018|3012|216
1658890200000|2022-07-27 02:50:00|3020.3|3014.3|3025|3019|3025|3019|3020.3|3014.3|85
1658890500000|2022-07-27 02:55:00|3024.8|3018.8|3029.8|3023.8|3029.8|3023.8|3023.5|3017.5|78
1658890800000|2022-07-27 03:00:00|3030|3024|3036.3|3030.3|3036.3|3030.3|3028.5|3022.5|69
1658891100000|2022-07-27 03:05:00|3036.5|3030.5|3039.3|3033.3|3039.8|3033.8|3036|3030|137
1658891400000|2022-07-27 03:10:00|3039|3033|3037.5|3031.5|3041|3035|3036.3|3030.3|184
1658891700000|2022-07-27 03:15:00|3037.8|3031.8|3031.8|3025.8|3038|3032|3031.5|3025.5|136
1658892000000|2022-07-27 03:20:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3030.3|3024.3|82
1658892300000|2022-07-27 03:25:00|3032.3|3026.3|3033.3|3027.3|3034.5|3028.5|3030.8|3024.8|122
1658892600000|2022-07-27 03:30:00|3033|3027|3032.3|3026.3|3033|3027|3031.8|3025.8|8
1658892900000|2022-07-27 03:35:00|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|4
1658893200000|2022-07-27 03:40:00|3032|3026|3031.8|3025.8|3033|3027|3031|3025|13
1658893500000|2022-07-27 03:45:00|3031.5|3025.5|3030.5|3024.5|3032.5|3026.5|3030.5|3024.5|9
1658893800000|2022-07-27 03:50:00|3030.8|3024.8|3031.3|3025.3|3031.8|3025.8|3030.8|3024.8|9
1658894100000|2022-07-27 03:55:00|3032.5|3026.5|3031|3025|3032.5|3026.5|3031|3025|16
1658894400000|2022-07-27 04:00:00|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|4
1658894700000|2022-07-27 04:05:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031|3025|8
1658895000000|2022-07-27 04:10:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1658895300000|2022-07-27 04:15:00|3031.8|3025.8|3032.8|3026.8|3033.3|3027.3|3031.5|3025.5|17
1658895600000|2022-07-27 04:20:00|3032.5|3026.5|3033|3027|3033|3027|3032.5|3026.5|13
1658896200000|2022-07-27 04:30:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|4
1658896800000|2022-07-27 04:40:00|3033.8|3027.8|3034|3028|3034|3028|3033|3027|21
1658897100000|2022-07-27 04:45:00|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3032.3|3026.3|33
1658897400000|2022-07-27 04:50:00|3035.5|3029.5|3034|3028|3035.5|3029.5|3034|3028|6
1658897700000|2022-07-27 04:55:00|3033.8|3027.8|3034.5|3028.5|3035.3|3029.3|3033.8|3027.8|13
1658898000000|2022-07-27 05:00:00|3034.8|3028.8|3035|3029|3035.5|3029.5|3034.5|3028.5|21
1658898300000|2022-07-27 05:05:00|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3034.8|3028.8|22
1658898600000|2022-07-27 05:10:00|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.3|3029.3|17
1658898900000|2022-07-27 05:15:00|3036|3030|3037.8|3031.8|3037.8|3031.8|3035.8|3029.8|16
1658899200000|2022-07-27 05:20:00|3038|3032|3038.5|3032.5|3039.5|3033.5|3038|3032|17
1658899500000|2022-07-27 05:25:00|3038.3|3032.3|3039.8|3033.8|3040.3|3034.3|3038.3|3032.3|10
1658899800000|2022-07-27 05:30:00|3040|3034|3051|3045|3052|3046|3040|3034|263
1658900100000|2022-07-27 05:35:00|3050.8|3044.8|3043.8|3037.8|3053|3047|3043.3|3037.3|90
1658900400000|2022-07-27 05:40:00|3043.5|3037.5|3042.8|3036.8|3045.5|3039.5|3037|3031|69
1658900700000|2022-07-27 05:45:00|3043.8|3037.8|3043.5|3037.5|3046|3040|3042.8|3036.8|37
1658901000000|2022-07-27 05:50:00|3043.8|3037.8|3040.5|3034.5|3045|3039|3039.8|3033.8|59
1658901300000|2022-07-27 05:55:00|3040.8|3034.8|3041.5|3035.5|3042.5|3036.5|3040|3034|30
1658901600000|2022-07-27 06:00:00|3042.3|3036.3|3053.5|3047.5|3056.8|3050.8|3042.3|3036.3|130
1658901900000|2022-07-27 06:05:00|3053.3|3047.3|3047.3|3041.3|3053.5|3047.5|3047|3041|49
1658902200000|2022-07-27 06:10:00|3046.5|3040.5|3046|3040|3047|3041|3045|3039|12
1658902500000|2022-07-27 06:15:00|3045.8|3039.8|3042.5|3036.5|3045.8|3039.8|3041.3|3035.3|98
1658902800000|2022-07-27 06:20:00|3042.3|3036.3|3044|3038|3045.8|3039.8|3041.3|3035.3|74
1658903100000|2022-07-27 06:25:00|3043.8|3037.8|3042.5|3036.5|3045|3039|3042.3|3036.3|35
1658903400000|2022-07-27 06:30:00|3043.3|3037.3|3038.5|3032.5|3043.8|3037.8|3037.3|3031.3|104
1658903700000|2022-07-27 06:35:00|3038.8|3032.8|3035.3|3029.3|3038.8|3032.8|3035|3029|28
1658904000000|2022-07-27 06:40:00|3035|3029|3033.3|3027.3|3035.5|3029.5|3031.8|3025.8|63
1658904300000|2022-07-27 06:45:00|3033.5|3027.5|3036.8|3030.8|3037.3|3031.3|3033.5|3027.5|47
1658904600000|2022-07-27 06:50:00|3036.5|3030.5|3038.3|3032.3|3041.5|3035.5|3034.8|3028.8|120
1658904900000|2022-07-27 06:55:00|3038|3032|3042.9|3036.9|3043.1|3037.1|3037.9|3031.9|118
1658905200000|2022-07-27 07:00:00|3042.6|3036.6|3051.5|3045.5|3058.8|3052.8|3036.1|3030.1|82
1658905500000|2022-07-27 07:05:00|3051.8|3045.8|3056.4|3050.4|3056.4|3050.4|3048.5|3042.5|60
1658905800000|2022-07-27 07:10:00|3056.6|3050.6|3049.1|3043.1|3058.6|3052.6|3047.9|3041.9|51
1658906100000|2022-07-27 07:15:00|3049.4|3043.4|3044.9|3038.9|3050.4|3044.4|3044.9|3038.9|59
1658906400000|2022-07-27 07:20:00|3044.6|3038.6|3034.6|3028.6|3044.6|3038.6|3034.6|3028.6|51
1658906700000|2022-07-27 07:25:00|3034.9|3028.9|3033.6|3027.6|3037.4|3031.4|3030.9|3024.9|79
1658907000000|2022-07-27 07:30:00|3033.4|3027.4|3033.4|3027.4|3035.9|3029.9|3030.9|3024.9|48
1658907300000|2022-07-27 07:35:00|3034|3028|3035.9|3029.9|3043.9|3037.9|3033.4|3027.4|117
1658907600000|2022-07-27 07:40:00|3035.6|3029.6|3034.6|3028.6|3036.9|3030.9|3032.9|3026.9|76
1658907900000|2022-07-27 07:45:00|3034.4|3028.4|3036.6|3030.6|3038.4|3032.4|3033.6|3027.6|48
1658908200000|2022-07-27 07:50:00|3036.4|3030.4|3036.1|3030.1|3038.9|3032.9|3035.1|3029.1|31
1658908500000|2022-07-27 07:55:00|3035.9|3029.9|3037.1|3031.1|3038.9|3032.9|3035.1|3029.1|25
1658908800000|2022-07-27 08:00:00|3037.4|3031.4|3045.4|3039.4|3045.9|3039.9|3035.1|3029.1|64
1658909100000|2022-07-27 08:05:00|3046.1|3040.1|3047.4|3041.4|3047.4|3041.4|3040.9|3034.9|58
1658909400000|2022-07-27 08:10:00|3047.6|3041.6|3058.6|3052.6|3059.9|3053.9|3047.6|3041.6|88
1658909700000|2022-07-27 08:15:00|3059.4|3053.4|3056.4|3050.4|3059.4|3053.4|3053.6|3047.6|75
1658910000000|2022-07-27 08:20:00|3056.6|3050.6|3057.1|3051.1|3061.9|3055.9|3055.4|3049.4|105
1658910300000|2022-07-27 08:25:00|3056.9|3050.9|3056.1|3050.1|3059.4|3053.4|3054.6|3048.6|49
1658910600000|2022-07-27 08:30:00|3055.9|3049.9|3056.4|3050.4|3058.1|3052.1|3053.4|3047.4|47
1658910900000|2022-07-27 08:35:00|3056.1|3050.1|3058.9|3052.9|3058.9|3052.9|3054.4|3048.4|41
1658911200000|2022-07-27 08:40:00|3058.6|3052.6|3061.1|3055.1|3062.9|3056.9|3057.9|3051.9|46
1658911500000|2022-07-27 08:45:00|3061.4|3055.4|3059.1|3053.1|3061.9|3055.9|3054.4|3048.4|62
1658911800000|2022-07-27 08:50:00|3059.6|3053.6|3061.9|3055.9|3062.1|3056.1|3059.6|3053.6|27
1658912100000|2022-07-27 08:55:00|3062.1|3056.1|3054.9|3048.9|3063.9|3057.9|3054.6|3048.6|53
1658912400000|2022-07-27 09:00:00|3054.6|3048.6|3052.9|3046.9|3054.6|3048.6|3050.6|3044.6|45
1658912700000|2022-07-27 09:05:00|3052.6|3046.6|3048.6|3042.6|3053.1|3047.1|3044.9|3038.9|91
1658913000000|2022-07-27 09:10:00|3048.9|3042.9|3051.6|3045.6|3054.4|3048.4|3048.4|3042.4|59
1658913300000|2022-07-27 09:15:00|3051.4|3045.4|3046.4|3040.4|3051.9|3045.9|3046.1|3040.1|46
1658913600000|2022-07-27 09:20:00|3046.1|3040.1|3041.9|3035.9|3046.5|3040.5|3041.1|3035.1|74
1658913900000|2022-07-27 09:25:00|3041.6|3035.6|3034.1|3028.1|3041.9|3035.9|3034.1|3028.1|60
1658914200000|2022-07-27 09:30:00|3034.4|3028.4|3038.4|3032.4|3039.1|3033.1|3034.1|3028.1|23
1658914500000|2022-07-27 09:35:00|3038.6|3032.6|3039.4|3033.4|3040.6|3034.6|3038.4|3032.4|44
1658914800000|2022-07-27 09:40:00|3039.6|3033.6|3039.9|3033.9|3039.9|3033.9|3038.4|3032.4|16
1658915100000|2022-07-27 09:45:00|3039.6|3033.6|3038.6|3032.6|3040.6|3034.6|3038.6|3032.6|23
1658915400000|2022-07-27 09:50:00|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3037.4|3031.4|27
1658915700000|2022-07-27 09:55:00|3039.1|3033.1|3040.1|3034.1|3041.4|3035.4|3038.6|3032.6|24
1658916000000|2022-07-27 10:00:00|3039.9|3033.9|3044.1|3038.1|3044.9|3038.9|3039.9|3033.9|46
1658916300000|2022-07-27 10:05:00|3043.9|3037.9|3039.1|3033.1|3044.1|3038.1|3038.1|3032.1|21
1658916600000|2022-07-27 10:10:00|3038.6|3032.6|3038.1|3032.1|3039.1|3033.1|3034.6|3028.6|63
1658916900000|2022-07-27 10:15:00|3038.4|3032.4|3040.1|3034.1|3041.1|3035.1|3038.4|3032.4|14
1658917200000|2022-07-27 10:20:00|3039.9|3033.9|3038.1|3032.1|3040.1|3034.1|3036.9|3030.9|22
1658917500000|2022-07-27 10:25:00|3038.4|3032.4|3037.1|3031.1|3039.1|3033.1|3037.1|3031.1|25
1658917800000|2022-07-27 10:30:00|3037.4|3031.4|3035.4|3029.4|3037.4|3031.4|3033.9|3027.9|33
1658918100000|2022-07-27 10:35:00|3035.6|3029.6|3038.9|3032.9|3039.1|3033.1|3032|3026|28
1658918400000|2022-07-27 10:40:00|3039.1|3033.1|3036.4|3030.4|3039.4|3033.4|3036.1|3030.1|25
1658918700000|2022-07-27 10:45:00|3036.1|3030.1|3035.4|3029.4|3036.4|3030.4|3034.1|3028.1|34
1658919000000|2022-07-27 10:50:00|3035.6|3029.6|3033.6|3027.6|3036.4|3030.4|3033.6|3027.6|31
1658919300000|2022-07-27 10:55:00|3033.9|3027.9|3034.4|3028.4|3036.4|3030.4|3033.6|3027.6|17
1658919600000|2022-07-27 11:00:00|3034.6|3028.6|3036.9|3030.9|3036.9|3030.9|3034.1|3028.1|49
1658919900000|2022-07-27 11:05:00|3037.1|3031.1|3038.1|3032.1|3039.4|3033.4|3037.1|3031.1|104
1658920200000|2022-07-27 11:10:00|3038.6|3032.6|3037.6|3031.6|3040.4|3034.4|3037.4|3031.4|53
1658920500000|2022-07-27 11:15:00|3037.4|3031.4|3031.9|3025.9|3037.4|3031.4|3029.6|3023.6|32
1658920800000|2022-07-27 11:20:00|3031.6|3025.6|3029.9|3023.9|3032.4|3026.4|3029.6|3023.6|72
1658921100000|2022-07-27 11:25:00|3030.1|3024.1|3028.6|3022.6|3030.9|3024.9|3028.4|3022.4|78
1658921400000|2022-07-27 11:30:00|3029.1|3023.1|3029.6|3023.6|3032.4|3026.4|3028.9|3022.9|65
1658921700000|2022-07-27 11:35:00|3029.9|3023.9|3029.1|3023.1|3030.6|3024.6|3028.9|3022.9|52
1658922000000|2022-07-27 11:40:00|3029.4|3023.4|3035.9|3029.9|3036.6|3030.6|3029.1|3023.1|43
1658922300000|2022-07-27 11:45:00|3035.6|3029.6|3037.6|3031.6|3038.1|3032.1|3035.1|3029.1|36
1658922600000|2022-07-27 11:50:00|3037.4|3031.4|3026.1|3020.1|3037.4|3031.4|3025.9|3019.9|96
1658922900000|2022-07-27 11:55:00|3026.6|3020.6|3023.1|3017.1|3032.9|3026.9|3022.9|3016.9|110
1658923200000|2022-07-27 12:00:00|3020.8|3014.8|3025.1|3019.1|3026.6|3020.6|3019.4|3013.4|74
1658923500000|2022-07-27 12:05:00|3024.9|3018.9|3027.4|3021.4|3027.4|3021.4|3023.9|3017.9|92
1658923800000|2022-07-27 12:10:00|3027.6|3021.6|3027.9|3021.9|3028.6|3022.6|3027.1|3021.1|60
1658924100000|2022-07-27 12:15:00|3028.1|3022.1|3023|3017|3028.4|3022.4|3023|3017|54
1658924400000|2022-07-27 12:20:00|3022.4|3016.4|3020.9|3014.9|3022.4|3016.4|3018.9|3012.9|67
1658924700000|2022-07-27 12:25:00|3021.1|3015.1|3013|3007|3022.4|3016.4|3012.5|3006.5|76
1658925000000|2022-07-27 12:30:00|3012.4|3006.4|3014.9|3008.9|3015.6|3009.6|3010.5|3004.5|102
1658925300000|2022-07-27 12:35:00|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3008.6|3002.6|67
1658925600000|2022-07-27 12:40:00|3014.9|3008.9|3017.1|3011.1|3017.9|3011.9|3011.9|3005.9|49
1658925900000|2022-07-27 12:45:00|3017.4|3011.4|3016.9|3010.9|3019.1|3013.1|3014.9|3008.9|67
1658926200000|2022-07-27 12:50:00|3017.1|3011.1|3014.9|3008.9|3018.4|3012.4|3013.9|3007.9|35
1658926500000|2022-07-27 12:55:00|3015.1|3009.1|3016|3010|3016.5|3010.5|3008.9|3002.9|93
1658926800000|2022-07-27 13:00:00|3015.9|3009.9|3015.3|3009.3|3020.8|3014.8|3012|3006|357
1658927100000|2022-07-27 13:05:00|3015.4|3009.4|3016.4|3010.4|3019.1|3013.1|3012.9|3006.9|197
1658927400000|2022-07-27 13:10:00|3016.6|3010.6|3014.1|3008.1|3016.9|3010.9|3008.4|3002.4|216
1658927700000|2022-07-27 13:15:00|3013.6|3007.6|3016.9|3010.9|3017.1|3011.1|3010.4|3004.4|163
1658928000000|2022-07-27 13:20:00|3016.6|3010.6|3026.4|3020.4|3026.4|3020.4|3015.9|3009.9|125
1658928300000|2022-07-27 13:25:00|3026.6|3020.6|3021.1|3015.1|3027.1|3021.1|3019.9|3013.9|117
1658928600000|2022-07-27 13:30:00|3021.4|3015.4|3018.1|3012.1|3024.9|3018.9|3017.9|3011.9|142
1658928900000|2022-07-27 13:35:00|3018.4|3012.4|3022.6|3016.6|3023.1|3017.1|3017.9|3011.9|173
1658929200000|2022-07-27 13:40:00|3022.4|3016.4|3017.6|3011.6|3026.6|3020.6|3015.4|3009.4|141
1658929500000|2022-07-27 13:45:00|3017.4|3011.4|3012.1|3006.1|3017.9|3011.9|3011.1|3005.1|147
1658929800000|2022-07-27 13:50:00|3011.9|3005.9|3015.1|3009.1|3015.1|3009.1|3009.4|3003.4|117
1658930100000|2022-07-27 13:55:00|3015.4|3009.4|3016.1|3010.1|3016.4|3010.4|3014.1|3008.1|68
1658930400000|2022-07-27 14:00:00|3016.4|3010.4|3017.9|3011.9|3019.1|3013.1|3015.6|3009.6|94
1658930700000|2022-07-27 14:05:00|3018.1|3012.1|3015.4|3009.4|3018.6|3012.6|3013.1|3007.1|114
1658931000000|2022-07-27 14:10:00|3015.1|3009.1|3016.6|3010.6|3017.4|3011.4|3014.9|3008.9|104
1658931300000|2022-07-27 14:15:00|3016.9|3010.9|3019.4|3013.4|3021.6|3015.6|3016.9|3010.9|98
1658931600000|2022-07-27 14:20:00|3019.1|3013.1|3018.9|3012.9|3019.9|3013.9|3017.4|3011.4|46
1658931900000|2022-07-27 14:25:00|3019.1|3013.1|3024.1|3018.1|3024.1|3018.1|3019.1|3013.1|58
1658932200000|2022-07-27 14:30:00|3024.4|3018.4|3022.4|3016.4|3025.9|3019.9|3020.4|3014.4|86
1658932500000|2022-07-27 14:35:00|3022.6|3016.6|3020.9|3014.9|3023.6|3017.6|3018.9|3012.9|117
1658932800000|2022-07-27 14:40:00|3021.1|3015.1|3027.1|3021.1|3027.1|3021.1|3019.4|3013.4|108
1658933100000|2022-07-27 14:45:00|3027.4|3021.4|3041.9|3035.9|3042.1|3036.1|3026.9|3020.9|106
1658933400000|2022-07-27 14:50:00|3042.1|3036.1|3052.6|3046.6|3054.6|3048.6|3042.1|3036.1|191
1658933700000|2022-07-27 14:55:00|3052.9|3046.9|3053.8|3047.8|3062|3056|3050.9|3044.9|251
1658934000000|2022-07-27 15:00:00|3053.9|3047.9|3047.1|3041.1|3055.5|3049.5|3045.6|3039.6|162
1658934300000|2022-07-27 15:05:00|3046.9|3040.9|3045.4|3039.4|3047.1|3041.1|3041.4|3035.4|117
1658934600000|2022-07-27 15:10:00|3045.6|3039.6|3043.4|3037.4|3045.9|3039.9|3041.1|3035.1|110
1658934900000|2022-07-27 15:15:00|3043.6|3037.6|3044.6|3038.6|3045.4|3039.4|3042.6|3036.6|113
1658935200000|2022-07-27 15:20:00|3044.9|3038.9|3044.9|3038.9|3046.6|3040.6|3044.9|3038.9|72
1658935500000|2022-07-27 15:25:00|3045.1|3039.1|3044.1|3038.1|3045.9|3039.9|3042.9|3036.9|118
1658935800000|2022-07-27 15:30:00|3043.6|3037.6|3046.6|3040.6|3048.4|3042.4|3043.6|3037.6|270
1658936100000|2022-07-27 15:35:00|3046.9|3040.9|3045.6|3039.6|3049.1|3043.1|3045.4|3039.4|205
1658936400000|2022-07-27 15:40:00|3045.9|3039.9|3043.1|3037.1|3047.9|3041.9|3043.1|3037.1|223
1658936700000|2022-07-27 15:45:00|3043.4|3037.4|3045.6|3039.6|3046.6|3040.6|3042.4|3036.4|144
1658937000000|2022-07-27 15:50:00|3045.4|3039.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|110
1658937300000|2022-07-27 15:55:00|3040.6|3034.6|3041.1|3035.1|3041.6|3035.6|3039.1|3033.1|63
1658937600000|2022-07-27 16:00:00|3041.4|3035.4|3042.9|3036.9|3043.1|3037.1|3041.4|3035.4|37
1658937900000|2022-07-27 16:05:00|3043.4|3037.4|3044.6|3038.6|3044.6|3038.6|3042.4|3036.4|96
1658938200000|2022-07-27 16:10:00|3045.4|3039.4|3045.1|3039.1|3045.6|3039.6|3044.6|3038.6|53
1658938500000|2022-07-27 16:15:00|3044.9|3038.9|3046.4|3040.4|3047.1|3041.1|3044.6|3038.6|58
1658938800000|2022-07-27 16:20:00|3046.1|3040.1|3045.9|3039.9|3046.6|3040.6|3045.6|3039.6|14
1658939100000|2022-07-27 16:25:00|3045.6|3039.6|3043.9|3037.9|3045.9|3039.9|3043.9|3037.9|23
1658939400000|2022-07-27 16:30:00|3044.1|3038.1|3045.6|3039.6|3045.6|3039.6|3043.9|3037.9|16
1658939700000|2022-07-27 16:35:00|3045.4|3039.4|3047.9|3041.9|3048.1|3042.1|3045.1|3039.1|30
1658940000000|2022-07-27 16:40:00|3047.6|3041.6|3047.6|3041.6|3048.6|3042.6|3047.1|3041.1|56
1658940300000|2022-07-27 16:45:00|3047.9|3041.9|3047.9|3041.9|3048.1|3042.1|3047.6|3041.6|37
1658940600000|2022-07-27 16:50:00|3049.1|3043.1|3046.6|3040.6|3049.4|3043.4|3046.6|3040.6|41
1658940900000|2022-07-27 16:55:00|3047.6|3041.6|3042.5|3036.5|3051.8|3045.8|3042.5|3036.5|40
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3074.1|3068.1|3076.5|3070.5|3073.9|3067.9|32
1658966700000|2022-07-28 00:05:00|3073.9|3067.9|3084.8|3078.8|3084.8|3078.8|3073.8|3067.8|62
1658967000000|2022-07-28 00:10:00|3084|3078|3082.5|3076.5|3084.8|3078.8|3082.1|3076.1|46
1658967300000|2022-07-28 00:15:00|3082.8|3076.8|3083.8|3077.8|3084.3|3078.3|3082.8|3076.8|8
1658967600000|2022-07-28 00:20:00|3084|3078|3086.8|3080.8|3087.8|3081.8|3084|3078|48
1658967900000|2022-07-28 00:25:00|3087|3081|3084.3|3078.3|3088.8|3082.8|3084|3078|42
1658968200000|2022-07-28 00:30:00|3084.5|3078.5|3088|3082|3088|3082|3084.5|3078.5|46
1658968500000|2022-07-28 00:35:00|3088.5|3082.5|3088.3|3082.3|3091.8|3085.8|3087.8|3081.8|38
1658968800000|2022-07-28 00:40:00|3087.8|3081.8|3087.8|3081.8|3090.5|3084.5|3086|3080|47
1658969100000|2022-07-28 00:45:00|3087.5|3081.5|3084.5|3078.5|3087.5|3081.5|3084.3|3078.3|21
1658969400000|2022-07-28 00:50:00|3084.3|3078.3|3080.8|3074.8|3084.3|3078.3|3080.8|3074.8|9
1658969700000|2022-07-28 00:55:00|3080.3|3074.3|3081.8|3075.8|3082|3076|3078.3|3072.3|29
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3086.5|3080.5|3093.4|3087.4|3080|3074|205
1658970300000|2022-07-28 01:05:00|3086.8|3080.8|3089|3083|3090.3|3084.3|3086.5|3080.5|113
1658970600000|2022-07-28 01:10:00|3088.8|3082.8|3093|3087|3095.3|3089.3|3088.5|3082.5|81
1658970900000|2022-07-28 01:15:00|3093.3|3087.3|3095.3|3089.3|3096.8|3090.8|3093.3|3087.3|39
1658971200000|2022-07-28 01:20:00|3095|3089|3091.8|3085.8|3095.8|3089.8|3090.5|3084.5|63
1658971500000|2022-07-28 01:25:00|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.3|3084.3|23
1658971800000|2022-07-28 01:30:00|3091|3085|3093|3087|3093.8|3087.8|3091|3085|13
1658972100000|2022-07-28 01:35:00|3093.3|3087.3|3090.8|3084.8|3094|3088|3090.8|3084.8|16
1658972400000|2022-07-28 01:40:00|3091|3085|3088.8|3082.8|3091|3085|3088.8|3082.8|12
1658972700000|2022-07-28 01:45:00|3089.3|3083.3|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|35
1658973000000|2022-07-28 01:50:00|3087.8|3081.8|3082.5|3076.5|3088|3082|3082.3|3076.3|73
1658973300000|2022-07-28 01:55:00|3083|3077|3082.5|3076.5|3083.3|3077.3|3082.3|3076.3|8
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3081.8|3075.8|3083.5|3077.5|3079.8|3073.8|59
1658973900000|2022-07-28 02:05:00|3082|3076|3081.3|3075.3|3083.8|3077.8|3079.8|3073.8|69
1658974200000|2022-07-28 02:10:00|3081|3075|3085.8|3079.8|3086.3|3080.3|3080.8|3074.8|43
1658974500000|2022-07-28 02:15:00|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|3
1658974800000|2022-07-28 02:20:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1658975100000|2022-07-28 02:25:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1658975400000|2022-07-28 02:30:00|3086.3|3080.3|3094.3|3088.3|3094.8|3088.8|3086.3|3080.3|37
1658975700000|2022-07-28 02:35:00|3094.5|3088.5|3090.8|3084.8|3094.5|3088.5|3090.5|3084.5|50
1658976000000|2022-07-28 02:40:00|3091|3085|3089.3|3083.3|3091|3085|3087.5|3081.5|90
1658976300000|2022-07-28 02:45:00|3089.5|3083.5|3089.8|3083.8|3090.8|3084.8|3085.3|3079.3|89
1658976600000|2022-07-28 02:50:00|3090|3084|3089.5|3083.5|3090.5|3084.5|3088.3|3082.3|106
1658976900000|2022-07-28 02:55:00|3089.3|3083.3|3091.3|3085.3|3091.3|3085.3|3089|3083|11
1658977200000|2022-07-28 03:00:00|3091|3085|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|8
1658977500000|2022-07-28 03:05:00|3092|3086|3095|3089|3096|3090|3092|3086|16
1658977800000|2022-07-28 03:10:00|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|10
1658978100000|2022-07-28 03:15:00|3095.8|3089.8|3098.5|3092.5|3098.5|3092.5|3094.5|3088.5|27
1658978400000|2022-07-28 03:20:00|3098.8|3092.8|3098.3|3092.3|3100|3094|3097|3091|57
1658978700000|2022-07-28 03:25:00|3098.5|3092.5|3096|3090|3099.8|3093.8|3096|3090|17
1658979000000|2022-07-28 03:30:00|3096.8|3090.8|3095|3089|3097.5|3091.5|3094.3|3088.3|39
1658979300000|2022-07-28 03:35:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|4
1658979600000|2022-07-28 03:40:00|3094.8|3088.8|3093|3087|3095.3|3089.3|3092.5|3086.5|25
1658979900000|2022-07-28 03:45:00|3093.3|3087.3|3093.5|3087.5|3094|3088|3093.3|3087.3|6
1658980200000|2022-07-28 03:50:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1658980500000|2022-07-28 03:55:00|3092.8|3086.8|3091.5|3085.5|3092.8|3086.8|3089.3|3083.3|16
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3091|3085|3091.8|3085.8|3090.5|3084.5|9
1658981100000|2022-07-28 04:05:00|3090.8|3084.8|3091|3085|3091|3085|3090.5|3084.5|8
1658981400000|2022-07-28 04:10:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658981700000|2022-07-28 04:15:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1658982000000|2022-07-28 04:20:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3091|3085|3
1658982300000|2022-07-28 04:25:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|5
1658982600000|2022-07-28 04:30:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|11
1658982900000|2022-07-28 04:35:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658983200000|2022-07-28 04:40:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091|3085|6
1658983500000|2022-07-28 04:45:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1658983800000|2022-07-28 04:50:00|3092|3086|3090.5|3084.5|3092|3086|3088.5|3082.5|21
1658984100000|2022-07-28 04:55:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3088.3|3082.3|12
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1658984700000|2022-07-28 05:05:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|9
1658985300000|2022-07-28 05:15:00|3091.3|3085.3|3093.5|3087.5|3093.5|3087.5|3091.3|3085.3|10
1658985600000|2022-07-28 05:20:00|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|8
1658985900000|2022-07-28 05:25:00|3093.8|3087.8|3099|3093|3099|3093|3093.8|3087.8|16
1658986200000|2022-07-28 05:30:00|3099.3|3093.3|3101.3|3095.3|3103.5|3097.5|3099|3093|99
1658986500000|2022-07-28 05:35:00|3101|3095|3097|3091|3101.8|3095.8|3095.8|3089.8|33
1658986800000|2022-07-28 05:40:00|3097.3|3091.3|3096|3090|3099|3093|3095.8|3089.8|82
1658987100000|2022-07-28 05:45:00|3096.8|3090.8|3101.8|3095.8|3103.3|3097.3|3096.8|3090.8|65
1658987400000|2022-07-28 05:50:00|3101.5|3095.5|3099.5|3093.5|3103.3|3097.3|3098.3|3092.3|136
1658987700000|2022-07-28 05:55:00|3098.8|3092.8|3102|3096|3103.3|3097.3|3098.5|3092.5|59
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3097.8|3091.8|60
1658988300000|2022-07-28 06:05:00|3100.8|3094.8|3100|3094|3102|3096|3099.8|3093.8|39
1658988600000|2022-07-28 06:10:00|3100.3|3094.3|3102|3096|3103|3097|3100|3094|23
1658988900000|2022-07-28 06:15:00|3101.5|3095.5|3109.1|3103.1|3109.1|3103.1|3099.8|3093.8|162
1658989200000|2022-07-28 06:20:00|3109.4|3103.4|3110.3|3104.3|3115.5|3109.5|3109.4|3103.4|112
1658989500000|2022-07-28 06:25:00|3110.5|3104.5|3113|3107|3113.8|3107.8|3110|3104|85
1658989800000|2022-07-28 06:30:00|3113.3|3107.3|3113.3|3107.3|3121.3|3115.3|3113.3|3107.3|51
1658990100000|2022-07-28 06:35:00|3112.8|3106.8|3118.8|3112.8|3119.8|3113.8|3110.5|3104.5|136
1658990400000|2022-07-28 06:40:00|3119|3113|3122.3|3116.3|3125.3|3119.3|3118.3|3112.3|142
1658990700000|2022-07-28 06:45:00|3122.5|3116.5|3124.8|3118.8|3126.5|3120.5|3120.8|3114.8|144
1658991000000|2022-07-28 06:50:00|3123.8|3117.8|3126.3|3120.3|3128|3122|3123.8|3117.8|214
1658991300000|2022-07-28 06:55:00|3126|3120|3128|3122|3133.9|3127.9|3123.6|3117.6|328
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3138.9|3132.9|3142.3|3136.3|3120.5|3114.5|151
1658991900000|2022-07-28 07:05:00|3139.1|3133.1|3125.9|3119.9|3142.1|3136.1|3125.6|3119.6|126
1658992200000|2022-07-28 07:10:00|3125.6|3119.6|3121.9|3115.9|3128.4|3122.4|3120.4|3114.4|99
1658992500000|2022-07-28 07:15:00|3122.1|3116.1|3128.6|3122.6|3128.6|3122.6|3122.1|3116.1|134
1658992800000|2022-07-28 07:20:00|3128.9|3122.9|3123.9|3117.9|3128.9|3122.9|3123.4|3117.4|123
1658993100000|2022-07-28 07:25:00|3123.6|3117.6|3130.4|3124.4|3131.1|3125.1|3121.1|3115.1|114
1658993400000|2022-07-28 07:30:00|3130.1|3124.1|3129.1|3123.1|3131.6|3125.6|3127.4|3121.4|66
1658993700000|2022-07-28 07:35:00|3129.4|3123.4|3128.4|3122.4|3130.4|3124.4|3128.1|3122.1|86
1658994000000|2022-07-28 07:40:00|3127.9|3121.9|3129.4|3123.4|3131.9|3125.9|3127.9|3121.9|53
1658994300000|2022-07-28 07:45:00|3129.6|3123.6|3130.9|3124.9|3133.6|3127.6|3125.9|3119.9|78
1658994600000|2022-07-28 07:50:00|3131.1|3125.1|3129.1|3123.1|3133.8|3127.8|3126.4|3120.4|64
1658994900000|2022-07-28 07:55:00|3128.9|3122.9|3134.6|3128.6|3135.4|3129.4|3128.9|3122.9|66
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3162.8|3156.8|3173|3163|3134.4|3128.4|118
1658995500000|2022-07-28 08:05:00|3163.3|3157.3|3155.6|3149.6|3166.8|3160.8|3154.9|3148.9|92
1658995800000|2022-07-28 08:10:00|3155.1|3149.1|3155.6|3149.6|3158.1|3152.1|3149.9|3143.9|64
1658996100000|2022-07-28 08:15:00|3155.9|3149.9|3151.4|3145.4|3156.6|3150.6|3144.4|3138.4|109
1658996400000|2022-07-28 08:20:00|3151.9|3145.9|3156.1|3150.1|3157.4|3151.4|3151.9|3145.9|53
1658996700000|2022-07-28 08:25:00|3155.9|3149.9|3150.9|3144.9|3155.9|3149.9|3149.4|3143.4|44
1658997000000|2022-07-28 08:30:00|3151.4|3145.4|3157.4|3151.4|3158.4|3152.4|3150.1|3144.1|95
1658997300000|2022-07-28 08:35:00|3157.6|3151.6|3154.6|3148.6|3157.6|3151.6|3154.1|3148.1|58
1658997600000|2022-07-28 08:40:00|3154.4|3148.4|3151.4|3145.4|3154.4|3148.4|3149.1|3143.1|70
1658997900000|2022-07-28 08:45:00|3151.1|3145.1|3152.4|3146.4|3152.9|3146.9|3150.6|3144.6|15
1658998200000|2022-07-28 08:50:00|3152.6|3146.6|3150.4|3144.4|3152.9|3146.9|3147.9|3141.9|53
1658998500000|2022-07-28 08:55:00|3150.6|3144.6|3147.1|3141.1|3151.9|3145.9|3145.6|3139.6|61
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3147.4|3141.4|3149.9|3143.9|3144.4|3138.4|67
1658999100000|2022-07-28 09:05:00|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3144.4|3138.4|35
1658999400000|2022-07-28 09:10:00|3147.9|3141.9|3144.4|3138.4|3148.6|3142.6|3142.6|3136.6|35
1658999700000|2022-07-28 09:15:00|3144.9|3138.9|3149.1|3143.1|3149.4|3143.4|3144.6|3138.6|41
1659000000000|2022-07-28 09:20:00|3148.9|3142.9|3145.9|3139.9|3149.4|3143.4|3143.4|3137.4|36
1659000300000|2022-07-28 09:25:00|3146.1|3140.1|3146.4|3140.4|3149.1|3143.1|3145.9|3139.9|24
1659000600000|2022-07-28 09:30:00|3146.6|3140.6|3143.4|3137.4|3146.6|3140.6|3142.1|3136.1|34
1659000900000|2022-07-28 09:35:00|3143.6|3137.6|3146.9|3140.9|3146.9|3140.9|3142.1|3136.1|49
1659001200000|2022-07-28 09:40:00|3147.1|3141.1|3146.1|3140.1|3147.6|3141.6|3144.6|3138.6|26
1659001500000|2022-07-28 09:45:00|3146.4|3140.4|3139.1|3133.1|3147.1|3141.1|3139.1|3133.1|32
1659001800000|2022-07-28 09:50:00|3138.9|3132.9|3136.9|3130.9|3140.1|3134.1|3134.4|3128.4|34
1659002100000|2022-07-28 09:55:00|3137.1|3131.1|3136.1|3130.1|3137.4|3131.4|3133.4|3127.4|66
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3137.1|3131.1|3137.1|3131.1|3134.9|3128.9|52
1659002700000|2022-07-28 10:05:00|3137.4|3131.4|3136.1|3130.1|3137.4|3131.4|3135.9|3129.9|26
1659003000000|2022-07-28 10:10:00|3136.4|3130.4|3134.9|3128.9|3136.6|3130.6|3134.4|3128.4|34
1659003300000|2022-07-28 10:15:00|3134.4|3128.4|3141.6|3135.6|3142.4|3136.4|3133.4|3127.4|38
1659003600000|2022-07-28 10:20:00|3141.9|3135.9|3144.9|3138.9|3145.4|3139.4|3140.4|3134.4|32
1659003900000|2022-07-28 10:25:00|3145.1|3139.1|3145.1|3139.1|3145.4|3139.4|3142.6|3136.6|58
1659004200000|2022-07-28 10:30:00|3145.4|3139.4|3146.9|3140.9|3146.9|3140.9|3142.9|3136.9|35
1659004500000|2022-07-28 10:35:00|3146.1|3140.1|3143.4|3137.4|3146.1|3140.1|3143.1|3137.1|31
1659004800000|2022-07-28 10:40:00|3143.1|3137.1|3139.1|3133.1|3146.6|3140.6|3138.9|3132.9|38
1659005100000|2022-07-28 10:45:00|3139.4|3133.4|3136.1|3130.1|3142.1|3136.1|3136.1|3130.1|42
1659005400000|2022-07-28 10:50:00|3135.6|3129.6|3135.4|3129.4|3137.1|3131.1|3134.4|3128.4|49
1659005700000|2022-07-28 10:55:00|3135.6|3129.6|3132.1|3126.1|3136.1|3130.1|3130.6|3124.6|82
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3126.9|3120.9|3132.1|3126.1|3124.9|3118.9|108
1659006300000|2022-07-28 11:05:00|3126.6|3120.6|3130.4|3124.4|3132.9|3126.9|3126.1|3120.1|56
1659006600000|2022-07-28 11:10:00|3130.6|3124.6|3130.1|3124.1|3131.4|3125.4|3129.1|3123.1|48
1659006900000|2022-07-28 11:15:00|3129.9|3123.9|3128.9|3122.9|3132.1|3126.1|3128.9|3122.9|42
1659007200000|2022-07-28 11:20:00|3129.1|3123.1|3129.4|3123.4|3130.9|3124.9|3127.1|3121.1|59
1659007500000|2022-07-28 11:25:00|3129.6|3123.6|3128.4|3122.4|3131.6|3125.6|3126.6|3120.6|61
1659007800000|2022-07-28 11:30:00|3129.6|3123.6|3128.9|3122.9|3132.6|3126.6|3128.1|3122.1|101
1659008100000|2022-07-28 11:35:00|3129.1|3123.1|3127.9|3121.9|3132.6|3126.6|3126.1|3120.1|84
1659008400000|2022-07-28 11:40:00|3128.4|3122.4|3128.9|3122.9|3129.4|3123.4|3126.9|3120.9|42
1659008700000|2022-07-28 11:45:00|3129.1|3123.1|3131.1|3125.1|3135.4|3129.4|3128.9|3122.9|78
1659009000000|2022-07-28 11:50:00|3131.4|3125.4|3142.9|3136.9|3145.4|3139.4|3131.4|3125.4|87
1659009300000|2022-07-28 11:55:00|3142.6|3136.6|3137.6|3131.6|3143.9|3137.9|3136.1|3130.1|48
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3141.4|3135.4|3141.6|3135.6|3137.4|3131.4|55
1659009900000|2022-07-28 12:05:00|3141.1|3135.1|3135.9|3129.9|3141.9|3135.9|3135.6|3129.6|53
1659010200000|2022-07-28 12:10:00|3135.4|3129.4|3133.9|3127.9|3136.6|3130.6|3131.9|3125.9|54
1659010500000|2022-07-28 12:15:00|3134.1|3128.1|3140.1|3134.1|3140.9|3134.9|3133.4|3127.4|77
1659010800000|2022-07-28 12:20:00|3139.9|3133.9|3141.4|3135.4|3141.9|3135.9|3138.6|3132.6|65
1659011100000|2022-07-28 12:25:00|3141.1|3135.1|3146.1|3140.1|3146.1|3140.1|3141.1|3135.1|55
1659011400000|2022-07-28 12:30:00|3146.4|3140.4|3141.4|3135.4|3146.9|3140.9|3134.1|3128.1|182
1659011700000|2022-07-28 12:35:00|3141.6|3135.6|3140.1|3134.1|3142.1|3136.1|3137.1|3131.1|154
1659012000000|2022-07-28 12:40:00|3140.4|3134.4|3140.6|3134.6|3141.1|3135.1|3136.6|3130.6|121
1659012300000|2022-07-28 12:45:00|3140.9|3134.9|3142.6|3136.6|3145.4|3139.4|3139.4|3133.4|107
1659012600000|2022-07-28 12:50:00|3142.4|3136.4|3145.6|3139.6|3146.1|3140.1|3140.4|3134.4|74
1659012900000|2022-07-28 12:55:00|3145.9|3139.9|3144.1|3138.1|3148.4|3142.4|3143.6|3137.6|82
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3128.6|3122.6|3143.9|3137.9|3127.1|3121.1|325
1659013500000|2022-07-28 13:05:00|3128.4|3122.4|3136.1|3130.1|3136.1|3130.1|3127.6|3121.6|184
1659013800000|2022-07-28 13:10:00|3136.6|3130.6|3144.6|3138.6|3145.1|3139.1|3134.1|3128.1|167
1659014100000|2022-07-28 13:15:00|3144.9|3138.9|3156.4|3150.4|3157.1|3151.1|3144.1|3138.1|149
1659014400000|2022-07-28 13:20:00|3156.6|3150.6|3162.4|3156.4|3162.6|3156.6|3153.6|3147.6|162
1659014700000|2022-07-28 13:25:00|3162.6|3156.6|3160|3154|3163.5|3157.5|3156.6|3150.6|254
1659015000000|2022-07-28 13:30:00|3160.4|3154.4|3166.4|3160.4|3167.4|3161.4|3160.1|3154.1|254
1659015300000|2022-07-28 13:35:00|3166.6|3160.6|3170.4|3164.4|3177.6|3171.6|3164.9|3158.9|223
1659015600000|2022-07-28 13:40:00|3170.1|3164.1|3164.1|3158.1|3173.6|3167.6|3163.4|3157.4|192
1659015900000|2022-07-28 13:45:00|3163.6|3157.6|3155.4|3149.4|3165.9|3159.9|3154.4|3148.4|175
1659016200000|2022-07-28 13:50:00|3155.6|3149.6|3143.4|3137.4|3157.1|3151.1|3141.6|3135.6|285
1659016500000|2022-07-28 13:55:00|3143.1|3137.1|3148.6|3142.6|3149.6|3143.6|3142.6|3136.6|272
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3158.9|3152.9|3158.9|3152.9|3149.1|3143.1|203
1659017100000|2022-07-28 14:05:00|3158.8|3152.8|3157.9|3151.9|3158.9|3152.9|3152.1|3146.1|234
1659017400000|2022-07-28 14:10:00|3158.1|3152.1|3158.1|3152.1|3160.1|3154.1|3155.6|3149.6|251
1659017700000|2022-07-28 14:15:00|3158.4|3152.4|3159.4|3153.4|3160.6|3154.6|3158.4|3152.4|127
1659018000000|2022-07-28 14:20:00|3159.1|3153.1|3156.9|3150.9|3160.1|3154.1|3153.4|3147.4|226
1659018300000|2022-07-28 14:25:00|3157.1|3151.1|3151.6|3145.6|3157.1|3151.1|3148.6|3142.6|150
1659018600000|2022-07-28 14:30:00|3151.9|3145.9|3156.4|3150.4|3157.9|3151.9|3145.1|3139.1|242
1659018900000|2022-07-28 14:35:00|3156.1|3150.1|3161.1|3155.1|3161.9|3155.9|3155.6|3149.6|182
1659019200000|2022-07-28 14:40:00|3161.4|3155.4|3158.6|3152.6|3161.4|3155.4|3153.1|3147.1|220
1659019500000|2022-07-28 14:45:00|3158.9|3152.9|3166.9|3160.9|3167.6|3161.6|3155.4|3149.4|168
1659019800000|2022-07-28 14:50:00|3167.1|3161.1|3168.6|3162.6|3171.6|3165.6|3164.1|3158.1|108
1659020100000|2022-07-28 14:55:00|3168.1|3162.1|3163.9|3157.9|3171.1|3165.1|3157.1|3151.1|203
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3161.4|3155.4|3169.4|3163.4|3159.6|3153.6|158
1659020700000|2022-07-28 15:05:00|3161.6|3155.6|3161.1|3155.1|3162.6|3156.6|3160.9|3154.9|133
1659021000000|2022-07-28 15:10:00|3160.9|3154.9|3161.4|3155.4|3162.4|3156.4|3157.1|3151.1|134
1659021300000|2022-07-28 15:15:00|3161.1|3155.1|3165.4|3159.4|3168.6|3162.6|3159.4|3153.4|121
1659021600000|2022-07-28 15:20:00|3165.6|3159.6|3169.6|3163.6|3170.1|3164.1|3163.4|3157.4|80
1659021900000|2022-07-28 15:25:00|3169.4|3163.4|3170.1|3164.1|3171.6|3165.6|3167.6|3161.6|72
1659022200000|2022-07-28 15:30:00|3169.9|3163.9|3165.4|3159.4|3173.1|3167.1|3164.4|3158.4|65
1659022500000|2022-07-28 15:35:00|3166.3|3160.3|3165.6|3159.6|3167.9|3161.9|3163.9|3157.9|100
1659022800000|2022-07-28 15:40:00|3165.9|3159.9|3169.4|3163.4|3171.1|3165.1|3165.9|3159.9|101
1659023100000|2022-07-28 15:45:00|3169.6|3163.6|3166.9|3160.9|3172.6|3166.6|3166.9|3160.9|120
1659023400000|2022-07-28 15:50:00|3167.1|3161.1|3165.1|3159.1|3169.9|3163.9|3164.9|3158.9|160
1659023700000|2022-07-28 15:55:00|3164.9|3158.9|3164.1|3158.1|3165.4|3159.4|3163.4|3157.4|101
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3160.1|3154.1|3164.6|3158.6|3160.1|3154.1|72
1659024300000|2022-07-28 16:05:00|3160.4|3154.4|3156.6|3150.6|3160.6|3154.6|3155.1|3149.1|96
1659024600000|2022-07-28 16:10:00|3156.1|3150.1|3159.4|3153.4|3159.6|3153.6|3155.6|3149.6|50
1659024900000|2022-07-28 16:15:00|3159.1|3153.1|3155.1|3149.1|3159.1|3153.1|3154.9|3148.9|51
1659025200000|2022-07-28 16:20:00|3155.4|3149.4|3157.6|3151.6|3157.6|3151.6|3155.1|3149.1|25
1659025500000|2022-07-28 16:25:00|3157.9|3151.9|3158.9|3152.9|3159.1|3153.1|3157.4|3151.4|37
1659025800000|2022-07-28 16:30:00|3158.6|3152.6|3158.1|3152.1|3159.9|3153.9|3157.9|3151.9|61
1659026100000|2022-07-28 16:35:00|3158.6|3152.6|3162.4|3156.4|3162.4|3156.4|3158.6|3152.6|21
1659026400000|2022-07-28 16:40:00|3162.6|3156.6|3164.4|3158.4|3166.4|3160.4|3162.6|3156.6|57
1659026700000|2022-07-28 16:45:00|3164.1|3158.1|3167.4|3161.4|3167.9|3161.9|3164.1|3158.1|68
1659027000000|2022-07-28 16:50:00|3167.1|3161.1|3165.9|3159.9|3167.4|3161.4|3163.4|3157.4|186
1659027300000|2022-07-28 16:55:00|3165.4|3159.4|3169|3163|3169|3163|3164|3158|152
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3074.1|3068.1|3076.5|3070.5|3073.9|3067.9|32
1658966700000|2022-07-28 00:05:00|3073.9|3067.9|3084.8|3078.8|3084.8|3078.8|3073.8|3067.8|62
1658967000000|2022-07-28 00:10:00|3084|3078|3082.5|3076.5|3084.8|3078.8|3082.1|3076.1|46
1658967300000|2022-07-28 00:15:00|3082.8|3076.8|3083.8|3077.8|3084.3|3078.3|3082.8|3076.8|8
1658967600000|2022-07-28 00:20:00|3084|3078|3086.8|3080.8|3087.8|3081.8|3084|3078|48
1658967900000|2022-07-28 00:25:00|3087|3081|3084.3|3078.3|3088.8|3082.8|3084|3078|42
1658968200000|2022-07-28 00:30:00|3084.5|3078.5|3088|3082|3088|3082|3084.5|3078.5|46
1658968500000|2022-07-28 00:35:00|3088.5|3082.5|3088.3|3082.3|3091.8|3085.8|3087.8|3081.8|38
1658968800000|2022-07-28 00:40:00|3087.8|3081.8|3087.8|3081.8|3090.5|3084.5|3086|3080|47
1658969100000|2022-07-28 00:45:00|3087.5|3081.5|3084.5|3078.5|3087.5|3081.5|3084.3|3078.3|21
1658969400000|2022-07-28 00:50:00|3084.3|3078.3|3080.8|3074.8|3084.3|3078.3|3080.8|3074.8|9
1658969700000|2022-07-28 00:55:00|3080.3|3074.3|3081.8|3075.8|3082|3076|3078.3|3072.3|29
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3086.5|3080.5|3093.4|3087.4|3080|3074|205
1658970300000|2022-07-28 01:05:00|3086.8|3080.8|3089|3083|3090.3|3084.3|3086.5|3080.5|113
1658970600000|2022-07-28 01:10:00|3088.8|3082.8|3093|3087|3095.3|3089.3|3088.5|3082.5|81
1658970900000|2022-07-28 01:15:00|3093.3|3087.3|3095.3|3089.3|3096.8|3090.8|3093.3|3087.3|39
1658971200000|2022-07-28 01:20:00|3095|3089|3091.8|3085.8|3095.8|3089.8|3090.5|3084.5|63
1658971500000|2022-07-28 01:25:00|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.3|3084.3|23
1658971800000|2022-07-28 01:30:00|3091|3085|3093|3087|3093.8|3087.8|3091|3085|13
1658972100000|2022-07-28 01:35:00|3093.3|3087.3|3090.8|3084.8|3094|3088|3090.8|3084.8|16
1658972400000|2022-07-28 01:40:00|3091|3085|3088.8|3082.8|3091|3085|3088.8|3082.8|12
1658972700000|2022-07-28 01:45:00|3089.3|3083.3|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|35
1658973000000|2022-07-28 01:50:00|3087.8|3081.8|3082.5|3076.5|3088|3082|3082.3|3076.3|73
1658973300000|2022-07-28 01:55:00|3083|3077|3082.5|3076.5|3083.3|3077.3|3082.3|3076.3|8
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3081.8|3075.8|3083.5|3077.5|3079.8|3073.8|59
1658973900000|2022-07-28 02:05:00|3082|3076|3081.3|3075.3|3083.8|3077.8|3079.8|3073.8|69
1658974200000|2022-07-28 02:10:00|3081|3075|3085.8|3079.8|3086.3|3080.3|3080.8|3074.8|43
1658974500000|2022-07-28 02:15:00|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|3
1658974800000|2022-07-28 02:20:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1658975100000|2022-07-28 02:25:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1658975400000|2022-07-28 02:30:00|3086.3|3080.3|3094.3|3088.3|3094.8|3088.8|3086.3|3080.3|37
1658975700000|2022-07-28 02:35:00|3094.5|3088.5|3090.8|3084.8|3094.5|3088.5|3090.5|3084.5|50
1658976000000|2022-07-28 02:40:00|3091|3085|3089.3|3083.3|3091|3085|3087.5|3081.5|90
1658976300000|2022-07-28 02:45:00|3089.5|3083.5|3089.8|3083.8|3090.8|3084.8|3085.3|3079.3|89
1658976600000|2022-07-28 02:50:00|3090|3084|3089.5|3083.5|3090.5|3084.5|3088.3|3082.3|106
1658976900000|2022-07-28 02:55:00|3089.3|3083.3|3091.3|3085.3|3091.3|3085.3|3089|3083|11
1658977200000|2022-07-28 03:00:00|3091|3085|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|8
1658977500000|2022-07-28 03:05:00|3092|3086|3095|3089|3096|3090|3092|3086|16
1658977800000|2022-07-28 03:10:00|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|10
1658978100000|2022-07-28 03:15:00|3095.8|3089.8|3098.5|3092.5|3098.5|3092.5|3094.5|3088.5|27
1658978400000|2022-07-28 03:20:00|3098.8|3092.8|3098.3|3092.3|3100|3094|3097|3091|57
1658978700000|2022-07-28 03:25:00|3098.5|3092.5|3096|3090|3099.8|3093.8|3096|3090|17
1658979000000|2022-07-28 03:30:00|3096.8|3090.8|3095|3089|3097.5|3091.5|3094.3|3088.3|39
1658979300000|2022-07-28 03:35:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|4
1658979600000|2022-07-28 03:40:00|3094.8|3088.8|3093|3087|3095.3|3089.3|3092.5|3086.5|25
1658979900000|2022-07-28 03:45:00|3093.3|3087.3|3093.5|3087.5|3094|3088|3093.3|3087.3|6
1658980200000|2022-07-28 03:50:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1658980500000|2022-07-28 03:55:00|3092.8|3086.8|3091.5|3085.5|3092.8|3086.8|3089.3|3083.3|16
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3091|3085|3091.8|3085.8|3090.5|3084.5|9
1658981100000|2022-07-28 04:05:00|3090.8|3084.8|3091|3085|3091|3085|3090.5|3084.5|8
1658981400000|2022-07-28 04:10:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658981700000|2022-07-28 04:15:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1658982000000|2022-07-28 04:20:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3091|3085|3
1658982300000|2022-07-28 04:25:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|5
1658982600000|2022-07-28 04:30:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|11
1658982900000|2022-07-28 04:35:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658983200000|2022-07-28 04:40:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091|3085|6
1658983500000|2022-07-28 04:45:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1658983800000|2022-07-28 04:50:00|3092|3086|3090.5|3084.5|3092|3086|3088.5|3082.5|21
1658984100000|2022-07-28 04:55:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3088.3|3082.3|12
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1658984700000|2022-07-28 05:05:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|9
1658985300000|2022-07-28 05:15:00|3091.3|3085.3|3093.5|3087.5|3093.5|3087.5|3091.3|3085.3|10
1658985600000|2022-07-28 05:20:00|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|8
1658985900000|2022-07-28 05:25:00|3093.8|3087.8|3099|3093|3099|3093|3093.8|3087.8|16
1658986200000|2022-07-28 05:30:00|3099.3|3093.3|3101.3|3095.3|3103.5|3097.5|3099|3093|99
1658986500000|2022-07-28 05:35:00|3101|3095|3097|3091|3101.8|3095.8|3095.8|3089.8|33
1658986800000|2022-07-28 05:40:00|3097.3|3091.3|3096|3090|3099|3093|3095.8|3089.8|82
1658987100000|2022-07-28 05:45:00|3096.8|3090.8|3101.8|3095.8|3103.3|3097.3|3096.8|3090.8|65
1658987400000|2022-07-28 05:50:00|3101.5|3095.5|3099.5|3093.5|3103.3|3097.3|3098.3|3092.3|136
1658987700000|2022-07-28 05:55:00|3098.8|3092.8|3102|3096|3103.3|3097.3|3098.5|3092.5|59
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3097.8|3091.8|60
1658988300000|2022-07-28 06:05:00|3100.8|3094.8|3100|3094|3102|3096|3099.8|3093.8|39
1658988600000|2022-07-28 06:10:00|3100.3|3094.3|3102|3096|3103|3097|3100|3094|23
1658988900000|2022-07-28 06:15:00|3101.5|3095.5|3109.1|3103.1|3109.1|3103.1|3099.8|3093.8|162
1658989200000|2022-07-28 06:20:00|3109.4|3103.4|3110.3|3104.3|3115.5|3109.5|3109.4|3103.4|112
1658989500000|2022-07-28 06:25:00|3110.5|3104.5|3113|3107|3113.8|3107.8|3110|3104|85
1658989800000|2022-07-28 06:30:00|3113.3|3107.3|3113.3|3107.3|3121.3|3115.3|3113.3|3107.3|51
1658990100000|2022-07-28 06:35:00|3112.8|3106.8|3118.8|3112.8|3119.8|3113.8|3110.5|3104.5|136
1658990400000|2022-07-28 06:40:00|3119|3113|3122.3|3116.3|3125.3|3119.3|3118.3|3112.3|142
1658990700000|2022-07-28 06:45:00|3122.5|3116.5|3124.8|3118.8|3126.5|3120.5|3120.8|3114.8|144
1658991000000|2022-07-28 06:50:00|3123.8|3117.8|3126.3|3120.3|3128|3122|3123.8|3117.8|214
1658991300000|2022-07-28 06:55:00|3126|3120|3128|3122|3133.9|3127.9|3123.6|3117.6|328
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3138.9|3132.9|3142.3|3136.3|3120.5|3114.5|151
1658991900000|2022-07-28 07:05:00|3139.1|3133.1|3125.9|3119.9|3142.1|3136.1|3125.6|3119.6|126
1658992200000|2022-07-28 07:10:00|3125.6|3119.6|3121.9|3115.9|3128.4|3122.4|3120.4|3114.4|99
1658992500000|2022-07-28 07:15:00|3122.1|3116.1|3128.6|3122.6|3128.6|3122.6|3122.1|3116.1|134
1658992800000|2022-07-28 07:20:00|3128.9|3122.9|3123.9|3117.9|3128.9|3122.9|3123.4|3117.4|123
1658993100000|2022-07-28 07:25:00|3123.6|3117.6|3130.4|3124.4|3131.1|3125.1|3121.1|3115.1|114
1658993400000|2022-07-28 07:30:00|3130.1|3124.1|3129.1|3123.1|3131.6|3125.6|3127.4|3121.4|66
1658993700000|2022-07-28 07:35:00|3129.4|3123.4|3128.4|3122.4|3130.4|3124.4|3128.1|3122.1|86
1658994000000|2022-07-28 07:40:00|3127.9|3121.9|3129.4|3123.4|3131.9|3125.9|3127.9|3121.9|53
1658994300000|2022-07-28 07:45:00|3129.6|3123.6|3130.9|3124.9|3133.6|3127.6|3125.9|3119.9|78
1658994600000|2022-07-28 07:50:00|3131.1|3125.1|3129.1|3123.1|3133.8|3127.8|3126.4|3120.4|64
1658994900000|2022-07-28 07:55:00|3128.9|3122.9|3134.6|3128.6|3135.4|3129.4|3128.9|3122.9|66
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3162.8|3156.8|3173|3163|3134.4|3128.4|118
1658995500000|2022-07-28 08:05:00|3163.3|3157.3|3155.6|3149.6|3166.8|3160.8|3154.9|3148.9|92
1658995800000|2022-07-28 08:10:00|3155.1|3149.1|3155.6|3149.6|3158.1|3152.1|3149.9|3143.9|64
1658996100000|2022-07-28 08:15:00|3155.9|3149.9|3151.4|3145.4|3156.6|3150.6|3144.4|3138.4|109
1658996400000|2022-07-28 08:20:00|3151.9|3145.9|3156.1|3150.1|3157.4|3151.4|3151.9|3145.9|53
1658996700000|2022-07-28 08:25:00|3155.9|3149.9|3150.9|3144.9|3155.9|3149.9|3149.4|3143.4|44
1658997000000|2022-07-28 08:30:00|3151.4|3145.4|3157.4|3151.4|3158.4|3152.4|3150.1|3144.1|95
1658997300000|2022-07-28 08:35:00|3157.6|3151.6|3154.6|3148.6|3157.6|3151.6|3154.1|3148.1|58
1658997600000|2022-07-28 08:40:00|3154.4|3148.4|3151.4|3145.4|3154.4|3148.4|3149.1|3143.1|70
1658997900000|2022-07-28 08:45:00|3151.1|3145.1|3152.4|3146.4|3152.9|3146.9|3150.6|3144.6|15
1658998200000|2022-07-28 08:50:00|3152.6|3146.6|3150.4|3144.4|3152.9|3146.9|3147.9|3141.9|53
1658998500000|2022-07-28 08:55:00|3150.6|3144.6|3147.1|3141.1|3151.9|3145.9|3145.6|3139.6|61
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3147.4|3141.4|3149.9|3143.9|3144.4|3138.4|67
1658999100000|2022-07-28 09:05:00|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3144.4|3138.4|35
1658999400000|2022-07-28 09:10:00|3147.9|3141.9|3144.4|3138.4|3148.6|3142.6|3142.6|3136.6|35
1658999700000|2022-07-28 09:15:00|3144.9|3138.9|3149.1|3143.1|3149.4|3143.4|3144.6|3138.6|41
1659000000000|2022-07-28 09:20:00|3148.9|3142.9|3145.9|3139.9|3149.4|3143.4|3143.4|3137.4|36
1659000300000|2022-07-28 09:25:00|3146.1|3140.1|3146.4|3140.4|3149.1|3143.1|3145.9|3139.9|24
1659000600000|2022-07-28 09:30:00|3146.6|3140.6|3143.4|3137.4|3146.6|3140.6|3142.1|3136.1|34
1659000900000|2022-07-28 09:35:00|3143.6|3137.6|3146.9|3140.9|3146.9|3140.9|3142.1|3136.1|49
1659001200000|2022-07-28 09:40:00|3147.1|3141.1|3146.1|3140.1|3147.6|3141.6|3144.6|3138.6|26
1659001500000|2022-07-28 09:45:00|3146.4|3140.4|3139.1|3133.1|3147.1|3141.1|3139.1|3133.1|32
1659001800000|2022-07-28 09:50:00|3138.9|3132.9|3136.9|3130.9|3140.1|3134.1|3134.4|3128.4|34
1659002100000|2022-07-28 09:55:00|3137.1|3131.1|3136.1|3130.1|3137.4|3131.4|3133.4|3127.4|66
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3137.1|3131.1|3137.1|3131.1|3134.9|3128.9|52
1659002700000|2022-07-28 10:05:00|3137.4|3131.4|3136.1|3130.1|3137.4|3131.4|3135.9|3129.9|26
1659003000000|2022-07-28 10:10:00|3136.4|3130.4|3134.9|3128.9|3136.6|3130.6|3134.4|3128.4|34
1659003300000|2022-07-28 10:15:00|3134.4|3128.4|3141.6|3135.6|3142.4|3136.4|3133.4|3127.4|38
1659003600000|2022-07-28 10:20:00|3141.9|3135.9|3144.9|3138.9|3145.4|3139.4|3140.4|3134.4|32
1659003900000|2022-07-28 10:25:00|3145.1|3139.1|3145.1|3139.1|3145.4|3139.4|3142.6|3136.6|58
1659004200000|2022-07-28 10:30:00|3145.4|3139.4|3146.9|3140.9|3146.9|3140.9|3142.9|3136.9|35
1659004500000|2022-07-28 10:35:00|3146.1|3140.1|3143.4|3137.4|3146.1|3140.1|3143.1|3137.1|31
1659004800000|2022-07-28 10:40:00|3143.1|3137.1|3139.1|3133.1|3146.6|3140.6|3138.9|3132.9|38
1659005100000|2022-07-28 10:45:00|3139.4|3133.4|3136.1|3130.1|3142.1|3136.1|3136.1|3130.1|42
1659005400000|2022-07-28 10:50:00|3135.6|3129.6|3135.4|3129.4|3137.1|3131.1|3134.4|3128.4|49
1659005700000|2022-07-28 10:55:00|3135.6|3129.6|3132.1|3126.1|3136.1|3130.1|3130.6|3124.6|82
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3126.9|3120.9|3132.1|3126.1|3124.9|3118.9|108
1659006300000|2022-07-28 11:05:00|3126.6|3120.6|3130.4|3124.4|3132.9|3126.9|3126.1|3120.1|56
1659006600000|2022-07-28 11:10:00|3130.6|3124.6|3130.1|3124.1|3131.4|3125.4|3129.1|3123.1|48
1659006900000|2022-07-28 11:15:00|3129.9|3123.9|3128.9|3122.9|3132.1|3126.1|3128.9|3122.9|42
1659007200000|2022-07-28 11:20:00|3129.1|3123.1|3129.4|3123.4|3130.9|3124.9|3127.1|3121.1|59
1659007500000|2022-07-28 11:25:00|3129.6|3123.6|3128.4|3122.4|3131.6|3125.6|3126.6|3120.6|61
1659007800000|2022-07-28 11:30:00|3129.6|3123.6|3128.9|3122.9|3132.6|3126.6|3128.1|3122.1|101
1659008100000|2022-07-28 11:35:00|3129.1|3123.1|3127.9|3121.9|3132.6|3126.6|3126.1|3120.1|84
1659008400000|2022-07-28 11:40:00|3128.4|3122.4|3128.9|3122.9|3129.4|3123.4|3126.9|3120.9|42
1659008700000|2022-07-28 11:45:00|3129.1|3123.1|3131.1|3125.1|3135.4|3129.4|3128.9|3122.9|78
1659009000000|2022-07-28 11:50:00|3131.4|3125.4|3142.9|3136.9|3145.4|3139.4|3131.4|3125.4|87
1659009300000|2022-07-28 11:55:00|3142.6|3136.6|3137.6|3131.6|3143.9|3137.9|3136.1|3130.1|48
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3141.4|3135.4|3141.6|3135.6|3137.4|3131.4|55
1659009900000|2022-07-28 12:05:00|3141.1|3135.1|3135.9|3129.9|3141.9|3135.9|3135.6|3129.6|53
1659010200000|2022-07-28 12:10:00|3135.4|3129.4|3133.9|3127.9|3136.6|3130.6|3131.9|3125.9|54
1659010500000|2022-07-28 12:15:00|3134.1|3128.1|3140.1|3134.1|3140.9|3134.9|3133.4|3127.4|77
1659010800000|2022-07-28 12:20:00|3139.9|3133.9|3141.4|3135.4|3141.9|3135.9|3138.6|3132.6|65
1659011100000|2022-07-28 12:25:00|3141.1|3135.1|3146.1|3140.1|3146.1|3140.1|3141.1|3135.1|55
1659011400000|2022-07-28 12:30:00|3146.4|3140.4|3141.4|3135.4|3146.9|3140.9|3134.1|3128.1|182
1659011700000|2022-07-28 12:35:00|3141.6|3135.6|3140.1|3134.1|3142.1|3136.1|3137.1|3131.1|154
1659012000000|2022-07-28 12:40:00|3140.4|3134.4|3140.6|3134.6|3141.1|3135.1|3136.6|3130.6|121
1659012300000|2022-07-28 12:45:00|3140.9|3134.9|3142.6|3136.6|3145.4|3139.4|3139.4|3133.4|107
1659012600000|2022-07-28 12:50:00|3142.4|3136.4|3145.6|3139.6|3146.1|3140.1|3140.4|3134.4|74
1659012900000|2022-07-28 12:55:00|3145.9|3139.9|3144.1|3138.1|3148.4|3142.4|3143.6|3137.6|82
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3128.6|3122.6|3143.9|3137.9|3127.1|3121.1|325
1659013500000|2022-07-28 13:05:00|3128.4|3122.4|3136.1|3130.1|3136.1|3130.1|3127.6|3121.6|184
1659013800000|2022-07-28 13:10:00|3136.6|3130.6|3144.6|3138.6|3145.1|3139.1|3134.1|3128.1|167
1659014100000|2022-07-28 13:15:00|3144.9|3138.9|3156.4|3150.4|3157.1|3151.1|3144.1|3138.1|149
1659014400000|2022-07-28 13:20:00|3156.6|3150.6|3162.4|3156.4|3162.6|3156.6|3153.6|3147.6|162
1659014700000|2022-07-28 13:25:00|3162.6|3156.6|3160|3154|3163.5|3157.5|3156.6|3150.6|254
1659015000000|2022-07-28 13:30:00|3160.4|3154.4|3166.4|3160.4|3167.4|3161.4|3160.1|3154.1|254
1659015300000|2022-07-28 13:35:00|3166.6|3160.6|3170.4|3164.4|3177.6|3171.6|3164.9|3158.9|223
1659015600000|2022-07-28 13:40:00|3170.1|3164.1|3164.1|3158.1|3173.6|3167.6|3163.4|3157.4|192
1659015900000|2022-07-28 13:45:00|3163.6|3157.6|3155.4|3149.4|3165.9|3159.9|3154.4|3148.4|175
1659016200000|2022-07-28 13:50:00|3155.6|3149.6|3143.4|3137.4|3157.1|3151.1|3141.6|3135.6|285
1659016500000|2022-07-28 13:55:00|3143.1|3137.1|3148.6|3142.6|3149.6|3143.6|3142.6|3136.6|272
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3158.9|3152.9|3158.9|3152.9|3149.1|3143.1|203
1659017100000|2022-07-28 14:05:00|3158.8|3152.8|3157.9|3151.9|3158.9|3152.9|3152.1|3146.1|234
1659017400000|2022-07-28 14:10:00|3158.1|3152.1|3158.1|3152.1|3160.1|3154.1|3155.6|3149.6|251
1659017700000|2022-07-28 14:15:00|3158.4|3152.4|3159.4|3153.4|3160.6|3154.6|3158.4|3152.4|127
1659018000000|2022-07-28 14:20:00|3159.1|3153.1|3156.9|3150.9|3160.1|3154.1|3153.4|3147.4|226
1659018300000|2022-07-28 14:25:00|3157.1|3151.1|3151.6|3145.6|3157.1|3151.1|3148.6|3142.6|150
1659018600000|2022-07-28 14:30:00|3151.9|3145.9|3156.4|3150.4|3157.9|3151.9|3145.1|3139.1|242
1659018900000|2022-07-28 14:35:00|3156.1|3150.1|3161.1|3155.1|3161.9|3155.9|3155.6|3149.6|182
1659019200000|2022-07-28 14:40:00|3161.4|3155.4|3158.6|3152.6|3161.4|3155.4|3153.1|3147.1|220
1659019500000|2022-07-28 14:45:00|3158.9|3152.9|3166.9|3160.9|3167.6|3161.6|3155.4|3149.4|168
1659019800000|2022-07-28 14:50:00|3167.1|3161.1|3168.6|3162.6|3171.6|3165.6|3164.1|3158.1|108
1659020100000|2022-07-28 14:55:00|3168.1|3162.1|3163.9|3157.9|3171.1|3165.1|3157.1|3151.1|203
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3161.4|3155.4|3169.4|3163.4|3159.6|3153.6|158
1659020700000|2022-07-28 15:05:00|3161.6|3155.6|3161.1|3155.1|3162.6|3156.6|3160.9|3154.9|133
1659021000000|2022-07-28 15:10:00|3160.9|3154.9|3161.4|3155.4|3162.4|3156.4|3157.1|3151.1|134
1659021300000|2022-07-28 15:15:00|3161.1|3155.1|3165.4|3159.4|3168.6|3162.6|3159.4|3153.4|121
1659021600000|2022-07-28 15:20:00|3165.6|3159.6|3169.6|3163.6|3170.1|3164.1|3163.4|3157.4|80
1659021900000|2022-07-28 15:25:00|3169.4|3163.4|3170.1|3164.1|3171.6|3165.6|3167.6|3161.6|72
1659022200000|2022-07-28 15:30:00|3169.9|3163.9|3165.4|3159.4|3173.1|3167.1|3164.4|3158.4|65
1659022500000|2022-07-28 15:35:00|3166.3|3160.3|3165.6|3159.6|3167.9|3161.9|3163.9|3157.9|100
1659022800000|2022-07-28 15:40:00|3165.9|3159.9|3169.4|3163.4|3171.1|3165.1|3165.9|3159.9|101
1659023100000|2022-07-28 15:45:00|3169.6|3163.6|3166.9|3160.9|3172.6|3166.6|3166.9|3160.9|120
1659023400000|2022-07-28 15:50:00|3167.1|3161.1|3165.1|3159.1|3169.9|3163.9|3164.9|3158.9|160
1659023700000|2022-07-28 15:55:00|3164.9|3158.9|3164.1|3158.1|3165.4|3159.4|3163.4|3157.4|101
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3160.1|3154.1|3164.6|3158.6|3160.1|3154.1|72
1659024300000|2022-07-28 16:05:00|3160.4|3154.4|3156.6|3150.6|3160.6|3154.6|3155.1|3149.1|96
1659024600000|2022-07-28 16:10:00|3156.1|3150.1|3159.4|3153.4|3159.6|3153.6|3155.6|3149.6|50
1659024900000|2022-07-28 16:15:00|3159.1|3153.1|3155.1|3149.1|3159.1|3153.1|3154.9|3148.9|51
1659025200000|2022-07-28 16:20:00|3155.4|3149.4|3157.6|3151.6|3157.6|3151.6|3155.1|3149.1|25
1659025500000|2022-07-28 16:25:00|3157.9|3151.9|3158.9|3152.9|3159.1|3153.1|3157.4|3151.4|37
1659025800000|2022-07-28 16:30:00|3158.6|3152.6|3158.1|3152.1|3159.9|3153.9|3157.9|3151.9|61
1659026100000|2022-07-28 16:35:00|3158.6|3152.6|3162.4|3156.4|3162.4|3156.4|3158.6|3152.6|21
1659026400000|2022-07-28 16:40:00|3162.6|3156.6|3164.4|3158.4|3166.4|3160.4|3162.6|3156.6|57
1659026700000|2022-07-28 16:45:00|3164.1|3158.1|3167.4|3161.4|3167.9|3161.9|3164.1|3158.1|68
1659027000000|2022-07-28 16:50:00|3167.1|3161.1|3165.9|3159.9|3167.4|3161.4|3163.4|3157.4|186
1659027300000|2022-07-28 16:55:00|3165.4|3159.4|3169|3163|3169|3163|3164|3158|152
1659052800000|2022-07-29 00:00:00|3206.8|3200.8|3201.9|3195.9|3207.6|3201.6|3200.5|3194.5|21
1659053100000|2022-07-29 00:05:00|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|3
1659053400000|2022-07-29 00:10:00|3202.5|3196.5|3189.5|3183.5|3204.8|3198.8|3189.5|3183.5|35
1659053700000|2022-07-29 00:15:00|3189.8|3183.8|3191.8|3185.8|3193.5|3187.5|3189.8|3183.8|6
1659054000000|2022-07-29 00:20:00|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|3
1659054300000|2022-07-29 00:25:00|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1659054600000|2022-07-29 00:30:00|3188.8|3182.8|3189.3|3183.3|3189.3|3183.3|3188.8|3182.8|3
1659054900000|2022-07-29 00:35:00|3189|3183|3187.8|3181.8|3189|3183|3187.3|3181.3|7
1659055200000|2022-07-29 00:40:00|3188.5|3182.5|3190|3184|3191.3|3185.3|3188.5|3182.5|23
1659055500000|2022-07-29 00:45:00|3190.3|3184.3|3194.3|3188.3|3196.3|3190.3|3190.3|3184.3|25
1659055800000|2022-07-29 00:50:00|3194.5|3188.5|3194|3188|3199.3|3193.3|3193.5|3187.5|21
1659056100000|2022-07-29 00:55:00|3194.5|3188.5|3196|3190|3196|3190|3192|3186|18
1659056400000|2022-07-29 01:00:00|3195|3189|3181|3175|3195.5|3189.5|3178.8|3172.8|277
1659056700000|2022-07-29 01:05:00|3180.5|3174.5|3174.8|3168.8|3182|3176|3172.3|3166.3|94
1659057000000|2022-07-29 01:10:00|3175|3169|3181.5|3175.5|3184|3178|3175|3169|100
1659057300000|2022-07-29 01:15:00|3181.8|3175.8|3175.5|3169.5|3182.3|3176.3|3175|3169|107
1659057600000|2022-07-29 01:20:00|3175.8|3169.8|3174|3168|3179|3173|3173.5|3167.5|181
1659057900000|2022-07-29 01:25:00|3174.3|3168.3|3178.5|3172.5|3178.8|3172.8|3170|3164|151
1659058200000|2022-07-29 01:30:00|3178.3|3172.3|3185.3|3179.3|3185.3|3179.3|3178.3|3172.3|37
1659058500000|2022-07-29 01:35:00|3185.5|3179.5|3196.8|3190.8|3198|3192|3185|3179|124
1659058800000|2022-07-29 01:40:00|3197|3191|3196.5|3190.5|3200.3|3194.3|3196|3190|77
1659059100000|2022-07-29 01:45:00|3196.8|3190.8|3194.8|3188.8|3196.8|3190.8|3191.8|3185.8|92
1659059400000|2022-07-29 01:50:00|3194.5|3188.5|3195.3|3189.3|3196.5|3190.5|3193.8|3187.8|142
1659059700000|2022-07-29 01:55:00|3195.5|3189.5|3200|3194|3200|3194|3194.8|3188.8|76
1659060000000|2022-07-29 02:00:00|3200.3|3194.3|3201.4|3195.4|3202|3196|3198.5|3192.5|49
1659060300000|2022-07-29 02:05:00|3201.6|3195.6|3203.8|3197.8|3204.3|3198.3|3200.3|3194.3|36
1659060600000|2022-07-29 02:10:00|3203.5|3197.5|3190.3|3184.3|3203.5|3197.5|3188.3|3182.3|136
1659060900000|2022-07-29 02:15:00|3190.5|3184.5|3190|3184|3191|3185|3190|3184|6
1659061200000|2022-07-29 02:20:00|3189.8|3183.8|3189.3|3183.3|3189.8|3183.8|3189.3|3183.3|3
1659061500000|2022-07-29 02:25:00|3189|3183|3188.8|3182.8|3189|3183|3188.8|3182.8|2
1659061800000|2022-07-29 02:30:00|3188.5|3182.5|3178.3|3172.3|3188.5|3182.5|3176.8|3170.8|233
1659062100000|2022-07-29 02:35:00|3178.8|3172.8|3174|3168|3178.8|3172.8|3171|3165|245
1659062400000|2022-07-29 02:40:00|3174.5|3168.5|3171.8|3165.8|3177|3171|3170|3164|238
1659062700000|2022-07-29 02:45:00|3171|3165|3169|3163|3172.3|3166.3|3166|3160|203
1659063000000|2022-07-29 02:50:00|3169.3|3163.3|3171.3|3165.3|3173.3|3167.3|3167.8|3161.8|85
1659063300000|2022-07-29 02:55:00|3171|3165|3176.5|3170.5|3177.3|3171.3|3170.3|3164.3|146
1659063600000|2022-07-29 03:00:00|3177.3|3171.3|3180|3174|3181.8|3175.8|3176.5|3170.5|156
1659063900000|2022-07-29 03:05:00|3179.3|3173.3|3175.3|3169.3|3180.5|3174.5|3174.3|3168.3|126
1659064200000|2022-07-29 03:10:00|3175|3169|3172.5|3166.5|3175|3169|3171|3165|47
1659064500000|2022-07-29 03:15:00|3172.3|3166.3|3173.8|3167.8|3175|3169|3171.8|3165.8|95
1659064800000|2022-07-29 03:20:00|3174.3|3168.3|3173|3167|3176|3170|3173|3167|42
1659065100000|2022-07-29 03:25:00|3172.5|3166.5|3175.8|3169.8|3176.3|3170.3|3172.5|3166.5|64
1659065400000|2022-07-29 03:30:00|3176|3170|3175.3|3169.3|3176.8|3170.8|3175.3|3169.3|18
1659065700000|2022-07-29 03:35:00|3175|3169|3173.3|3167.3|3175|3169|3173.3|3167.3|7
1659066000000|2022-07-29 03:40:00|3174.5|3168.5|3169|3163|3174.5|3168.5|3169|3163|21
1659066300000|2022-07-29 03:45:00|3168.8|3162.8|3170.5|3164.5|3171|3165|3168.8|3162.8|63
1659066600000|2022-07-29 03:50:00|3170.8|3164.8|3174.8|3168.8|3174.8|3168.8|3170.5|3164.5|48
1659066900000|2022-07-29 03:55:00|3175|3169|3175.3|3169.3|3176|3170|3175|3169|13
1659067200000|2022-07-29 04:00:00|3175|3169|3174|3168|3175|3169|3173.8|3167.8|35
1659067500000|2022-07-29 04:05:00|3174.3|3168.3|3175.3|3169.3|3175.5|3169.5|3173.5|3167.5|51
1659067800000|2022-07-29 04:10:00|3175.5|3169.5|3179.8|3173.8|3179.8|3173.8|3175.5|3169.5|14
1659068100000|2022-07-29 04:15:00|3179.5|3173.5|3180|3174|3180.3|3174.3|3179.5|3173.5|5
1659068400000|2022-07-29 04:20:00|3179.8|3173.8|3178.3|3172.3|3179.8|3173.8|3177.8|3171.8|6
1659068700000|2022-07-29 04:25:00|3178.5|3172.5|3177.5|3171.5|3180|3174|3177.5|3171.5|8
1659069000000|2022-07-29 04:30:00|3177.3|3171.3|3176.8|3170.8|3177.6|3171.6|3176.8|3170.8|6
1659069300000|2022-07-29 04:35:00|3176.5|3170.5|3175.8|3169.8|3176.8|3170.8|3175.8|3169.8|4
1659069600000|2022-07-29 04:40:00|3176|3170|3176|3170|3176.3|3170.3|3176|3170|3
1659069900000|2022-07-29 04:45:00|3176.3|3170.3|3178|3172|3178.8|3172.8|3176.3|3170.3|16
1659070200000|2022-07-29 04:50:00|3178.3|3172.3|3175.8|3169.8|3178.8|3172.8|3175|3169|20
1659070500000|2022-07-29 04:55:00|3176|3170|3174.5|3168.5|3176.3|3170.3|3174.5|3168.5|9
1659070800000|2022-07-29 05:00:00|3174.8|3168.8|3174|3168|3174.8|3168.8|3173.8|3167.8|5
1659071100000|2022-07-29 05:05:00|3173.8|3167.8|3171.5|3165.5|3175|3169|3171.5|3165.5|10
1659071400000|2022-07-29 05:10:00|3171.8|3165.8|3171.3|3165.3|3173.3|3167.3|3171.3|3165.3|15
1659071700000|2022-07-29 05:15:00|3171.5|3165.5|3174.3|3168.3|3174.3|3168.3|3171.5|3165.5|13
1659072000000|2022-07-29 05:20:00|3174.5|3168.5|3175.8|3169.8|3175.8|3169.8|3174.5|3168.5|4
1659072300000|2022-07-29 05:25:00|3175.5|3169.5|3173.8|3167.8|3175.8|3169.8|3173.8|3167.8|13
1659072600000|2022-07-29 05:30:00|3174|3168|3182|3176|3183.3|3177.3|3174|3168|71
1659072900000|2022-07-29 05:35:00|3181.8|3175.8|3185.3|3179.3|3185.5|3179.5|3181.5|3175.5|116
1659073200000|2022-07-29 05:40:00|3185|3179|3188.5|3182.5|3189.8|3183.8|3184.3|3178.3|161
1659073500000|2022-07-29 05:45:00|3188.8|3182.8|3189|3183|3189.8|3183.8|3188|3182|139
1659073800000|2022-07-29 05:50:00|3189.3|3183.3|3189.8|3183.8|3191|3185|3188.8|3182.8|116
1659074100000|2022-07-29 05:55:00|3190.8|3184.8|3191.8|3185.8|3192.3|3186.3|3188|3182|84
1659074400000|2022-07-29 06:00:00|3192|3186|3193.3|3187.3|3195.3|3189.3|3190.8|3184.8|91
1659074700000|2022-07-29 06:05:00|3193.5|3187.5|3194.5|3188.5|3196|3190|3192.5|3186.5|106
1659075000000|2022-07-29 06:10:00|3194.8|3188.8|3198.8|3192.8|3199.8|3193.8|3194|3188|127
1659075300000|2022-07-29 06:15:00|3198.5|3192.5|3193.5|3187.5|3198.5|3192.5|3193|3187|73
1659075600000|2022-07-29 06:20:00|3193.8|3187.8|3201.5|3195.5|3201.5|3195.5|3192.5|3186.5|65
1659075900000|2022-07-29 06:25:00|3201.8|3195.8|3209.5|3203.5|3211|3205|3201.8|3195.8|118
1659076200000|2022-07-29 06:30:00|3209.8|3203.8|3210.3|3204.3|3212.8|3206.8|3208|3202|40
1659076500000|2022-07-29 06:35:00|3210.5|3204.5|3210.5|3204.5|3213.5|3207.5|3207.3|3201.3|64
1659076800000|2022-07-29 06:40:00|3211.5|3205.5|3208.5|3202.5|3213.1|3207.1|3207.8|3201.8|59
1659077100000|2022-07-29 06:45:00|3208.3|3202.3|3202.8|3196.8|3209.5|3203.5|3202|3196|112
1659077400000|2022-07-29 06:50:00|3202|3196|3206.3|3200.3|3209.5|3203.5|3201.3|3195.3|241
1659077700000|2022-07-29 06:55:00|3206.8|3200.8|3207.4|3201.4|3211.4|3205.4|3205.9|3199.9|144
1659078000000|2022-07-29 07:00:00|3207.6|3201.6|3211.9|3205.9|3212.1|3206.1|3199.4|3193.4|90
1659078300000|2022-07-29 07:05:00|3212.1|3206.1|3217.1|3211.1|3221.1|3215.1|3211.6|3205.6|67
1659078600000|2022-07-29 07:10:00|3217.6|3211.6|3219.9|3213.9|3221.9|3215.9|3215.6|3209.6|86
1659078900000|2022-07-29 07:15:00|3220.4|3214.4|3217.1|3211.1|3225.6|3219.6|3217.1|3211.1|107
1659079200000|2022-07-29 07:20:00|3216.9|3210.9|3226.4|3220.4|3226.4|3220.4|3216.6|3210.6|69
1659079500000|2022-07-29 07:25:00|3226.6|3220.6|3227.9|3221.9|3229.1|3223.1|3224.4|3218.4|48
1659079800000|2022-07-29 07:30:00|3228.1|3222.1|3228.9|3222.9|3231.1|3225.1|3227.1|3221.1|60
1659080100000|2022-07-29 07:35:00|3228.6|3222.6|3224.6|3218.6|3231.6|3225.6|3224.4|3218.4|73
1659080400000|2022-07-29 07:40:00|3225.1|3219.1|3222.4|3216.4|3225.1|3219.1|3222.4|3216.4|47
1659080700000|2022-07-29 07:45:00|3222.1|3216.1|3229.6|3223.6|3230.6|3224.6|3219.1|3213.1|70
1659081000000|2022-07-29 07:50:00|3230.1|3224.1|3229.6|3223.6|3231.6|3225.6|3229.1|3223.1|37
1659081300000|2022-07-29 07:55:00|3229.9|3223.9|3242.6|3236.6|3242.9|3236.9|3229.9|3223.9|54
1659081600000|2022-07-29 08:00:00|3242.9|3236.9|3246.1|3240.1|3248.6|3242.6|3239.3|3233.3|113
1659081900000|2022-07-29 08:05:00|3246.4|3240.4|3264.8|3258.8|3289.1|3283.1|3245.1|3239.1|205
1659082200000|2022-07-29 08:10:00|3264.5|3258.5|3264.1|3258.1|3269.4|3263.4|3257.4|3251.4|135
1659082500000|2022-07-29 08:15:00|3263.9|3257.9|3270.1|3264.1|3271.9|3265.9|3263.9|3257.9|129
1659082800000|2022-07-29 08:20:00|3269.9|3263.9|3278.6|3272.6|3279.4|3273.4|3269.9|3263.9|82
1659083100000|2022-07-29 08:25:00|3278.9|3272.9|3277.9|3271.9|3280.4|3274.4|3273.9|3267.9|110
1659083400000|2022-07-29 08:30:00|3278.4|3272.4|3278.1|3272.1|3280.1|3274.1|3272.1|3266.1|153
1659083700000|2022-07-29 08:35:00|3278.4|3272.4|3284.9|3278.9|3285.1|3279.1|3278.4|3272.4|89
1659084000000|2022-07-29 08:40:00|3285.1|3279.1|3283.4|3277.4|3285.9|3279.9|3275.6|3269.6|114
1659084300000|2022-07-29 08:45:00|3282.6|3276.6|3276.1|3270.1|3283.9|3277.9|3272.9|3266.9|111
1659084600000|2022-07-29 08:50:00|3275.9|3269.9|3279.1|3273.1|3279.4|3273.4|3272.9|3266.9|81
1659084900000|2022-07-29 08:55:00|3279.6|3273.6|3284.6|3278.6|3284.6|3278.6|3279.6|3273.6|64
1659085200000|2022-07-29 09:00:00|3284.4|3278.4|3283.9|3277.9|3285.9|3279.9|3281.3|3275.3|93
1659085500000|2022-07-29 09:05:00|3283.6|3277.6|3287.6|3281.6|3287.9|3281.9|3280.3|3274.3|88
1659085800000|2022-07-29 09:10:00|3287.9|3281.9|3294.4|3288.4|3295.1|3289.1|3287.6|3281.6|114
1659086100000|2022-07-29 09:15:00|3294.6|3288.6|3291.6|3285.6|3294.6|3288.6|3290.6|3284.6|77
1659086400000|2022-07-29 09:20:00|3291.4|3285.4|3281.6|3275.6|3291.9|3285.9|3278.4|3272.4|55
1659086700000|2022-07-29 09:25:00|3281.1|3275.1|3279.4|3273.4|3281.4|3275.4|3276.9|3270.9|57
1659087000000|2022-07-29 09:30:00|3278.9|3272.9|3276.9|3270.9|3281.6|3275.6|3276.9|3270.9|68
1659087300000|2022-07-29 09:35:00|3276.6|3270.6|3269.4|3263.4|3276.9|3270.9|3268.1|3262.1|66
1659087600000|2022-07-29 09:40:00|3269.1|3263.1|3276.1|3270.1|3276.1|3270.1|3268.9|3262.9|50
1659087900000|2022-07-29 09:45:00|3276.4|3270.4|3277.9|3271.9|3279.1|3273.1|3273.8|3267.8|79
1659088200000|2022-07-29 09:50:00|3278.1|3272.1|3271.4|3265.4|3278.4|3272.4|3269.9|3263.9|49
1659088500000|2022-07-29 09:55:00|3271.6|3265.6|3274.6|3268.6|3274.9|3268.9|3268.4|3262.4|21
1659088800000|2022-07-29 10:00:00|3274.9|3268.9|3271.1|3265.1|3276.6|3270.6|3270.4|3264.4|35
1659089100000|2022-07-29 10:05:00|3271.4|3265.4|3262.4|3256.4|3271.4|3265.4|3261.9|3255.9|68
1659089400000|2022-07-29 10:10:00|3262.6|3256.6|3264.1|3258.1|3269.6|3263.6|3261.6|3255.6|117
1659089700000|2022-07-29 10:15:00|3264.4|3258.4|3266.9|3260.9|3267.4|3261.4|3259.6|3253.6|71
1659090000000|2022-07-29 10:20:00|3267.4|3261.4|3273.1|3267.1|3273.1|3267.1|3266.1|3260.1|31
1659090300000|2022-07-29 10:25:00|3274.1|3268.1|3272.6|3266.6|3276.9|3270.9|3272.1|3266.1|28
1659090600000|2022-07-29 10:30:00|3272.9|3266.9|3269.9|3263.9|3275.1|3269.1|3269.1|3263.1|37
1659090900000|2022-07-29 10:35:00|3269.6|3263.6|3269.4|3263.4|3274.4|3268.4|3269.4|3263.4|24
1659091200000|2022-07-29 10:40:00|3270.9|3264.9|3274.4|3268.4|3278.9|3272.9|3270.9|3264.9|51
1659091500000|2022-07-29 10:45:00|3274.1|3268.1|3275.9|3269.9|3276.1|3270.1|3272.9|3266.9|33
1659091800000|2022-07-29 10:50:00|3276.1|3270.1|3275.4|3269.4|3279.4|3273.4|3274.4|3268.4|44
1659092100000|2022-07-29 10:55:00|3275.1|3269.1|3274.4|3268.4|3275.9|3269.9|3273.9|3267.9|29
1659092400000|2022-07-29 11:00:00|3274.1|3268.1|3269.1|3263.1|3274.1|3268.1|3268.9|3262.9|15
1659092700000|2022-07-29 11:05:00|3268.9|3262.9|3269.6|3263.6|3271.1|3265.1|3268.9|3262.9|36
1659093000000|2022-07-29 11:10:00|3269.9|3263.9|3271.6|3265.6|3274.4|3268.4|3269.9|3263.9|43
1659093300000|2022-07-29 11:15:00|3271.9|3265.9|3270.4|3264.4|3272.6|3266.6|3269.9|3263.9|41
1659093600000|2022-07-29 11:20:00|3270.6|3264.6|3271.1|3265.1|3271.9|3265.9|3269.6|3263.6|53
1659093900000|2022-07-29 11:25:00|3271.4|3265.4|3274.9|3268.9|3277.1|3271.1|3270.1|3264.1|48
1659094200000|2022-07-29 11:30:00|3274.6|3268.6|3270.1|3264.1|3275.9|3269.9|3270.1|3264.1|52
1659094500000|2022-07-29 11:35:00|3269.9|3263.9|3272.9|3266.9|3274.6|3268.6|3269.9|3263.9|56
1659094800000|2022-07-29 11:40:00|3273.1|3267.1|3271.6|3265.6|3273.9|3267.9|3270.1|3264.1|68
1659095100000|2022-07-29 11:45:00|3271.9|3265.9|3269.9|3263.9|3273.4|3267.4|3268.1|3262.1|73
1659095400000|2022-07-29 11:50:00|3270.1|3264.1|3269.1|3263.1|3271.9|3265.9|3268.6|3262.6|56
1659095700000|2022-07-29 11:55:00|3268.9|3262.9|3271.9|3265.9|3272.1|3266.1|3268.1|3262.1|77
1659096000000|2022-07-29 12:00:00|3272.1|3266.1|3269.9|3263.9|3274.6|3268.6|3269.4|3263.4|60
1659096300000|2022-07-29 12:05:00|3269.6|3263.6|3272.9|3266.9|3274.4|3268.4|3268.6|3262.6|28
1659096600000|2022-07-29 12:10:00|3272.6|3266.6|3269.9|3263.9|3272.6|3266.6|3268.6|3262.6|63
1659096900000|2022-07-29 12:15:00|3270.1|3264.1|3271.1|3265.1|3276.1|3270.1|3270.1|3264.1|55
1659097200000|2022-07-29 12:20:00|3269.9|3263.9|3270.9|3264.9|3272.9|3266.9|3269.9|3263.9|51
1659097500000|2022-07-29 12:25:00|3271.1|3265.1|3278.4|3272.4|3281.6|3275.6|3271.1|3265.1|63
1659097800000|2022-07-29 12:30:00|3278.6|3272.6|3271.1|3265.1|3278.6|3272.6|3269.6|3263.6|118
1659098100000|2022-07-29 12:35:00|3272.6|3266.6|3274.1|3268.1|3275.4|3269.4|3270.6|3264.6|81
1659098400000|2022-07-29 12:40:00|3273.9|3267.9|3278.4|3272.4|3281.1|3275.1|3273.4|3267.4|50
1659098700000|2022-07-29 12:45:00|3278.6|3272.6|3273.6|3267.6|3278.6|3272.6|3271.6|3265.6|93
1659099000000|2022-07-29 12:50:00|3273.4|3267.4|3275.1|3269.1|3277.1|3271.1|3272.9|3266.9|54
1659099300000|2022-07-29 12:55:00|3274.9|3268.9|3281.1|3275.1|3281.4|3275.4|3270.1|3264.1|111
1659099600000|2022-07-29 13:00:00|3280.9|3274.9|3279.9|3273.9|3284.6|3278.6|3274.9|3268.9|267
1659099900000|2022-07-29 13:05:00|3280.6|3274.6|3277.9|3271.9|3281.6|3275.6|3274.4|3268.4|265
1659100200000|2022-07-29 13:10:00|3278.1|3272.1|3276.4|3270.4|3286.6|3280.6|3275.6|3269.6|242
1659100500000|2022-07-29 13:15:00|3276.6|3270.6|3273.1|3267.1|3278.4|3272.4|3272.9|3266.9|180
1659100800000|2022-07-29 13:20:00|3273.4|3267.4|3269.1|3263.1|3274.9|3268.9|3268.6|3262.6|204
1659101100000|2022-07-29 13:25:00|3269.4|3263.4|3269.4|3263.4|3272.6|3266.6|3268.6|3262.6|215
1659101400000|2022-07-29 13:30:00|3269.6|3263.6|3261.4|3255.4|3272.1|3266.1|3258.4|3252.4|242
1659101700000|2022-07-29 13:35:00|3260.4|3254.4|3258.9|3252.9|3262.9|3256.9|3251.9|3245.9|212
1659102000000|2022-07-29 13:40:00|3258.4|3252.4|3254.9|3248.9|3262.6|3256.6|3254.9|3248.9|143
1659102300000|2022-07-29 13:45:00|3254.6|3248.6|3260.1|3254.1|3261.4|3255.4|3252.4|3246.4|186
1659102600000|2022-07-29 13:50:00|3259.9|3253.9|3271.9|3265.9|3272.9|3266.9|3259.6|3253.6|173
1659102900000|2022-07-29 13:55:00|3272.1|3266.1|3275.1|3269.1|3276.4|3270.4|3270.6|3264.6|114
1659103200000|2022-07-29 14:00:00|3274.6|3268.6|3286.4|3280.4|3287.9|3281.9|3273.9|3267.9|235
1659103500000|2022-07-29 14:05:00|3286.6|3280.6|3286.9|3280.9|3290.1|3284.1|3282.9|3276.9|141
1659103800000|2022-07-29 14:10:00|3287.1|3281.1|3286.1|3280.1|3290.9|3284.9|3283.6|3277.6|118
1659104100000|2022-07-29 14:15:00|3285.9|3279.9|3295.9|3289.9|3295.9|3289.9|3283.5|3277.5|107
1659104400000|2022-07-29 14:20:00|3296.1|3290.1|3291.6|3285.6|3296.4|3290.4|3290.9|3284.9|117
1659104700000|2022-07-29 14:25:00|3291.4|3285.4|3299.6|3293.6|3300.9|3294.9|3290.1|3284.1|136
1659105000000|2022-07-29 14:30:00|3299.9|3293.9|3307.1|3301.1|3317|3307.4|3299.9|3293.9|201
1659105300000|2022-07-29 14:35:00|3307.4|3301.4|3312.1|3306.1|3314.6|3308.6|3305.4|3299.4|128
1659105600000|2022-07-29 14:40:00|3312.4|3306.4|3314.9|3308.9|3317.4|3311.4|3310.1|3304.1|94
1659105900000|2022-07-29 14:45:00|3315.4|3309.4|3315.4|3309.4|3321.3|3315.3|3309.9|3303.9|155
1659106200000|2022-07-29 14:50:00|3315.6|3309.6|3308.4|3302.4|3318.4|3312.4|3306.9|3300.9|184
1659106500000|2022-07-29 14:55:00|3308.6|3302.6|3314.6|3308.6|3315.4|3309.4|3307.6|3301.6|198
1659106800000|2022-07-29 15:00:00|3314.9|3308.9|3315.1|3309.1|3315.9|3309.9|3310.4|3304.4|206
1659107100000|2022-07-29 15:05:00|3315.4|3309.4|3315.4|3309.4|3318.4|3312.4|3311.4|3305.4|140
1659107400000|2022-07-29 15:10:00|3315.1|3309.1|3317.1|3311.1|3319.9|3313.9|3312.6|3306.6|197
1659107700000|2022-07-29 15:15:00|3317.4|3311.4|3322.4|3316.4|3323.4|3317.4|3315.9|3309.9|238
1659108000000|2022-07-29 15:20:00|3322.6|3316.6|3317.4|3311.4|3323.4|3317.4|3315.1|3309.1|124
1659108300000|2022-07-29 15:25:00|3317.6|3311.6|3312.4|3306.4|3318.6|3312.6|3311.9|3305.9|114
1659108600000|2022-07-29 15:30:00|3313.1|3307.1|3313.1|3307.1|3316.9|3310.9|3310.6|3304.6|125
1659108900000|2022-07-29 15:35:00|3312.9|3306.9|3313.1|3307.1|3317.4|3311.4|3311.1|3305.1|55
1659109200000|2022-07-29 15:40:00|3313.4|3307.4|3313.1|3307.1|3318.1|3312.1|3311.6|3305.6|117
1659109500000|2022-07-29 15:45:00|3313.6|3307.6|3312.1|3306.1|3314.9|3308.9|3311.4|3305.4|127
1659109800000|2022-07-29 15:50:00|3311.9|3305.9|3314.9|3308.9|3316.6|3310.6|3311.4|3305.4|81
1659110100000|2022-07-29 15:55:00|3315.1|3309.1|3316.4|3310.4|3318.6|3312.6|3313.9|3307.9|83
1659110400000|2022-07-29 16:00:00|3316.6|3310.6|3318.1|3312.1|3319.1|3313.1|3315.1|3309.1|95
1659110700000|2022-07-29 16:05:00|3317.6|3311.6|3314.9|3308.9|3317.9|3311.9|3310.9|3304.9|50
1659111000000|2022-07-29 16:10:00|3315.1|3309.1|3315.4|3309.4|3318.1|3312.1|3313.6|3307.6|108
1659111300000|2022-07-29 16:15:00|3315.1|3309.1|3315.1|3309.1|3316.4|3310.4|3314.6|3308.6|186
1659111600000|2022-07-29 16:20:00|3314.9|3308.9|3316.1|3310.1|3316.4|3310.4|3314.6|3308.6|166
1659111900000|2022-07-29 16:25:00|3315.9|3309.9|3317.6|3311.6|3317.6|3311.6|3314.9|3308.9|65
1659112200000|2022-07-29 16:30:00|3317.4|3311.4|3316.9|3310.9|3319.6|3313.6|3316.1|3310.1|141
1659112500000|2022-07-29 16:35:00|3316.6|3310.6|3316.1|3310.1|3316.6|3310.6|3314.6|3308.6|92
1659112800000|2022-07-29 16:40:00|3315.6|3309.6|3315.6|3309.6|3317.4|3311.4|3314.4|3308.4|76
1659113100000|2022-07-29 16:45:00|3315.4|3309.4|3316.4|3310.4|3318.4|3312.4|3314.9|3308.9|93
1659113400000|2022-07-29 16:50:00|3316.1|3310.1|3319.9|3313.9|3321.4|3315.4|3316.1|3310.1|95
1659113700000|2022-07-29 16:55:00|3319.6|3313.6|3320.3|3314.3|3321.6|3315.6|3316.4|3310.4|143
1659312000000|2022-08-01 00:00:00|3317.5|3298.8|3310.1|3304.1|3317.5|3304.1|3308.4|3298.8|5
1659312300000|2022-08-01 00:05:00|3309.9|3303.9|3304.6|3298.6|3310|3304|3300.1|3294.1|30
1659312600000|2022-08-01 00:10:00|3304.4|3298.4|3304.5|3298.5|3305.1|3299.1|3304.4|3298.4|20
1659312900000|2022-08-01 00:15:00|3304.8|3298.8|3311.8|3305.8|3312|3306|3302.5|3296.5|59
1659313200000|2022-08-01 00:20:00|3312|3306|3316.6|3310.6|3316.6|3310.6|3311|3305|24
1659313500000|2022-08-01 00:25:00|3316.8|3310.8|3311.3|3305.3|3316.8|3310.8|3311|3305|21
1659313800000|2022-08-01 00:30:00|3311|3305|3308|3302|3311|3305|3307.3|3301.3|20
1659314100000|2022-08-01 00:35:00|3307.8|3301.8|3306.8|3300.8|3307.8|3301.8|3306.3|3300.3|25
1659314400000|2022-08-01 00:40:00|3307.3|3301.3|3308.5|3302.5|3311|3305|3307.3|3301.3|25
1659314700000|2022-08-01 00:45:00|3308.3|3302.3|3309.5|3303.5|3310|3304|3308.3|3302.3|23
1659315000000|2022-08-01 00:50:00|3309.8|3303.8|3311.8|3305.8|3311.8|3305.8|3309.5|3303.5|8
1659315300000|2022-08-01 00:55:00|3311.5|3305.5|3314.5|3308.5|3314.5|3308.5|3310.5|3304.5|14
1659315600000|2022-08-01 01:00:00|3314.8|3308.8|3297.8|3291.8|3315.3|3309.3|3297.4|3291.4|152
1659315900000|2022-08-01 01:05:00|3298.5|3292.5|3290.9|3284.9|3298.5|3292.5|3288.4|3282.4|202
1659316200000|2022-08-01 01:10:00|3290.4|3284.4|3281.3|3275.3|3290.6|3284.6|3280.3|3274.3|174
1659316500000|2022-08-01 01:15:00|3280.8|3274.8|3282.8|3276.8|3289.1|3283.1|3280.8|3274.8|256
1659316800000|2022-08-01 01:20:00|3283.5|3277.5|3281.3|3275.3|3285.5|3279.5|3277.1|3271.1|95
1659317100000|2022-08-01 01:25:00|3281|3275|3279.3|3273.3|3283|3277|3279.3|3273.3|64
1659317400000|2022-08-01 01:30:00|3279.8|3273.8|3285.5|3279.5|3286.8|3280.8|3277|3271|118
1659317700000|2022-08-01 01:35:00|3285.8|3279.8|3279|3273|3289|3283|3277.3|3271.3|157
1659318000000|2022-08-01 01:40:00|3278.8|3272.8|3272.5|3266.5|3280.8|3274.8|3272.3|3266.3|76
1659318300000|2022-08-01 01:45:00|3272.3|3266.3|3270.5|3264.5|3272.8|3266.8|3269.5|3263.5|111
1659318600000|2022-08-01 01:50:00|3270.8|3264.8|3271.3|3265.3|3274.3|3268.3|3270.5|3264.5|73
1659318900000|2022-08-01 01:55:00|3270.3|3264.3|3272.5|3266.5|3273.5|3267.5|3269|3263|68
1659319200000|2022-08-01 02:00:00|3272.3|3266.3|3271.3|3265.3|3274.8|3268.8|3271|3265|60
1659319500000|2022-08-01 02:05:00|3271.5|3265.5|3268.8|3262.8|3271.8|3265.8|3268.8|3262.8|22
1659319800000|2022-08-01 02:10:00|3269|3263|3271.5|3265.5|3274|3268|3267.5|3261.5|119
1659320100000|2022-08-01 02:15:00|3271.3|3265.3|3271|3265|3273.3|3267.3|3271|3265|28
1659320400000|2022-08-01 02:20:00|3270.8|3264.8|3269.8|3263.8|3271.8|3265.8|3269.5|3263.5|14
1659320700000|2022-08-01 02:25:00|3270|3264|3272.5|3266.5|3272.5|3266.5|3270|3264|14
1659321000000|2022-08-01 02:30:00|3272.3|3266.3|3270.8|3264.8|3272.3|3266.3|3270.3|3264.3|22
1659321300000|2022-08-01 02:35:00|3271|3265|3270|3264|3271.3|3265.3|3270|3264|13
1659321600000|2022-08-01 02:40:00|3270.3|3264.3|3269.3|3263.3|3271.3|3265.3|3269.3|3263.3|16
1659321900000|2022-08-01 02:45:00|3269.8|3263.8|3272.3|3266.3|3272.5|3266.5|3269.8|3263.8|33
1659322200000|2022-08-01 02:50:00|3272.5|3266.5|3277.3|3271.3|3277.5|3271.5|3272.5|3266.5|37
1659322500000|2022-08-01 02:55:00|3277.5|3271.5|3290.8|3284.8|3291.5|3285.5|3277.3|3271.3|74
1659322800000|2022-08-01 03:00:00|3291|3285|3286.5|3280.5|3291|3285|3286|3280|106
1659323100000|2022-08-01 03:05:00|3286|3280|3287.3|3281.3|3288.3|3282.3|3285.3|3279.3|92
1659323400000|2022-08-01 03:10:00|3287|3281|3283.8|3277.8|3287|3281|3281.3|3275.3|115
1659323700000|2022-08-01 03:15:00|3283.5|3277.5|3281.5|3275.5|3284.3|3278.3|3280|3274|104
1659324000000|2022-08-01 03:20:00|3281.8|3275.8|3282.5|3276.5|3282.8|3276.8|3277|3271|81
1659324300000|2022-08-01 03:25:00|3282.8|3276.8|3286.8|3280.8|3287.5|3281.5|3281.8|3275.8|92
1659324600000|2022-08-01 03:30:00|3287|3281|3289.8|3283.8|3292|3286|3286.5|3280.5|85
1659324900000|2022-08-01 03:35:00|3289.5|3283.5|3291.3|3285.3|3291.8|3285.8|3289|3283|17
1659325200000|2022-08-01 03:40:00|3291.5|3285.5|3291.8|3285.8|3292|3286|3290.3|3284.3|26
1659325500000|2022-08-01 03:45:00|3292.3|3286.3|3290.5|3284.5|3292.5|3286.5|3290.3|3284.3|22
1659325800000|2022-08-01 03:50:00|3291|3285|3291|3285|3292.5|3286.5|3290|3284|64
1659326100000|2022-08-01 03:55:00|3291.5|3285.5|3291.3|3285.3|3291.8|3285.8|3290|3284|51
1659326400000|2022-08-01 04:00:00|3291.8|3285.8|3286.5|3280.5|3291.8|3285.8|3285.8|3279.8|50
1659326700000|2022-08-01 04:05:00|3286.3|3280.3|3286|3280|3286.3|3280.3|3280.8|3274.8|23
1659327000000|2022-08-01 04:10:00|3285.8|3279.8|3286|3280|3286.5|3280.5|3283.3|3277.3|33
1659327300000|2022-08-01 04:15:00|3285.5|3279.5|3285.3|3279.3|3285.5|3279.5|3283.8|3277.8|24
1659327600000|2022-08-01 04:20:00|3285|3279|3285.5|3279.5|3286|3280|3284|3278|26
1659327900000|2022-08-01 04:25:00|3285.3|3279.3|3284.8|3278.8|3285.3|3279.3|3283.8|3277.8|31
1659328200000|2022-08-01 04:30:00|3284.5|3278.5|3284.8|3278.8|3284.8|3278.8|3284.3|3278.3|7
1659328500000|2022-08-01 04:35:00|3283.8|3277.8|3284.3|3278.3|3284.3|3278.3|3283.8|3277.8|8
1659328800000|2022-08-01 04:40:00|3283.5|3277.5|3281.5|3275.5|3283.5|3277.5|3281.3|3275.3|24
1659329100000|2022-08-01 04:45:00|3281.3|3275.3|3282.3|3276.3|3282.5|3276.5|3281.3|3275.3|12
1659329400000|2022-08-01 04:50:00|3282|3276|3285.3|3279.3|3285.3|3279.3|3281.8|3275.8|19
1659329700000|2022-08-01 04:55:00|3285|3279|3283.3|3277.3|3285|3279|3282.5|3276.5|21
1659330000000|2022-08-01 05:00:00|3283|3277|3282.3|3276.3|3283.3|3277.3|3282.3|3276.3|8
1659330300000|2022-08-01 05:05:00|3281.8|3275.8|3279.3|3273.3|3281.8|3275.8|3279.3|3273.3|13
1659330600000|2022-08-01 05:10:00|3279.8|3273.8|3279.5|3273.5|3279.8|3273.8|3278.3|3272.3|39
1659330900000|2022-08-01 05:15:00|3279.8|3273.8|3280.5|3274.5|3280.8|3274.8|3279.3|3273.3|28
1659331200000|2022-08-01 05:20:00|3280.3|3274.3|3278.5|3272.5|3280.3|3274.3|3278.5|3272.5|12
1659331500000|2022-08-01 05:25:00|3278.8|3272.8|3279.3|3273.3|3279.5|3273.5|3278.8|3272.8|13
1659331800000|2022-08-01 05:30:00|3279|3273|3277|3271|3285|3279|3276.3|3270.3|117
1659332100000|2022-08-01 05:35:00|3277.8|3271.8|3286.3|3280.3|3286.8|3280.8|3277.3|3271.3|148
1659332400000|2022-08-01 05:40:00|3286.5|3280.5|3287|3281|3289.5|3283.5|3284.8|3278.8|154
1659332700000|2022-08-01 05:45:00|3286.5|3280.5|3288.8|3282.8|3291.5|3285.5|3285.8|3279.8|126
1659333000000|2022-08-01 05:50:00|3288.5|3282.5|3288|3282|3291|3285|3287.5|3281.5|65
1659333300000|2022-08-01 05:55:00|3287.8|3281.8|3287.8|3281.8|3290.3|3284.3|3285.5|3279.5|128
1659333600000|2022-08-01 06:00:00|3288|3282|3281.3|3275.3|3290.3|3284.3|3280.5|3274.5|197
1659333900000|2022-08-01 06:05:00|3281|3275|3283|3277|3284.8|3278.8|3280.5|3274.5|145
1659334200000|2022-08-01 06:10:00|3282.8|3276.8|3284|3278|3284.5|3278.5|3279.8|3273.8|135
1659334500000|2022-08-01 06:15:00|3284.3|3278.3|3278.8|3272.8|3284.3|3278.3|3278.3|3272.3|186
1659334800000|2022-08-01 06:20:00|3278.5|3272.5|3279.3|3273.3|3282.3|3276.3|3275.5|3269.5|85
1659335100000|2022-08-01 06:25:00|3277.9|3271.9|3282.8|3276.8|3284|3278|3277.1|3271.1|100
1659335400000|2022-08-01 06:30:00|3283.8|3277.8|3288.5|3282.5|3289|3283|3280.8|3274.8|205
1659335700000|2022-08-01 06:35:00|3288.8|3282.8|3293.5|3287.5|3293.8|3287.8|3288.8|3282.8|70
1659336000000|2022-08-01 06:40:00|3293.3|3287.3|3297|3291|3297|3291|3291.5|3285.5|76
1659336300000|2022-08-01 06:45:00|3297.5|3291.5|3296.3|3290.3|3299.8|3293.8|3295.3|3289.3|122
1659336600000|2022-08-01 06:50:00|3295.5|3289.5|3295.3|3289.3|3296.5|3290.5|3293.5|3287.5|113
1659336900000|2022-08-01 06:55:00|3294.5|3288.5|3294.1|3288.1|3296.4|3290.4|3288|3282|48
1659337200000|2022-08-01 07:00:00|3295.4|3289.4|3301.9|3295.9|3301.9|3295.9|3291|3285|62
1659337500000|2022-08-01 07:05:00|3302.1|3296.1|3297.1|3291.1|3304.4|3298.4|3294.4|3288.4|37
1659337800000|2022-08-01 07:10:00|3297.4|3291.4|3298.6|3292.6|3299.6|3293.6|3295.6|3289.6|45
1659338100000|2022-08-01 07:15:00|3298.9|3292.9|3304.1|3298.1|3305.1|3299.1|3298.9|3292.9|74
1659338400000|2022-08-01 07:20:00|3303.9|3297.9|3301.4|3295.4|3307.6|3301.6|3301.1|3295.1|50
1659338700000|2022-08-01 07:25:00|3301.6|3295.6|3304.6|3298.6|3305.6|3299.6|3301.4|3295.4|45
1659339000000|2022-08-01 07:30:00|3304.9|3298.9|3304.6|3298.6|3306.6|3300.6|3304.1|3298.1|19
1659339300000|2022-08-01 07:35:00|3304.4|3298.4|3304.4|3298.4|3305.1|3299.1|3303.6|3297.6|26
1659339600000|2022-08-01 07:40:00|3304.1|3298.1|3299.9|3293.9|3304.1|3298.1|3298.4|3292.4|56
1659339900000|2022-08-01 07:45:00|3299.6|3293.6|3290.6|3284.6|3299.6|3293.6|3290.6|3284.6|28
1659340200000|2022-08-01 07:50:00|3290.4|3284.4|3290.6|3284.6|3295.1|3289.1|3289.9|3283.9|106
1659340500000|2022-08-01 07:55:00|3290.4|3284.4|3285.6|3279.6|3294.1|3288.1|3284.4|3278.4|53
1659340800000|2022-08-01 08:00:00|3285.1|3279.1|3284.1|3278.1|3288.4|3282.4|3283.6|3277.6|77
1659341100000|2022-08-01 08:05:00|3285.1|3279.1|3287.1|3281.1|3289.9|3283.9|3283.9|3277.9|81
1659341400000|2022-08-01 08:10:00|3286.9|3280.9|3288.6|3282.6|3289.4|3283.4|3283.9|3277.9|82
1659341700000|2022-08-01 08:15:00|3288.1|3282.1|3286.9|3280.9|3288.9|3282.9|3285.4|3279.4|94
1659342000000|2022-08-01 08:20:00|3286.6|3280.6|3285.1|3279.1|3287.9|3281.9|3284.4|3278.4|69
1659342300000|2022-08-01 08:25:00|3284.9|3278.9|3286.9|3280.9|3288.4|3282.4|3283.6|3277.6|58
1659342600000|2022-08-01 08:30:00|3287.1|3281.1|3291.1|3285.1|3291.1|3285.1|3286.9|3280.9|39
1659342900000|2022-08-01 08:35:00|3290.6|3284.6|3287.6|3281.6|3290.6|3284.6|3286.4|3280.4|45
1659343200000|2022-08-01 08:40:00|3287.9|3281.9|3285.1|3279.1|3288.4|3282.4|3284.9|3278.9|23
1659343500000|2022-08-01 08:45:00|3286.1|3280.1|3289.9|3283.9|3289.9|3283.9|3284.4|3278.4|33
1659343800000|2022-08-01 08:50:00|3290.1|3284.1|3285.9|3279.9|3290.1|3284.1|3284.6|3278.6|59
1659344100000|2022-08-01 08:55:00|3286.1|3280.1|3284.6|3278.6|3286.6|3280.6|3283.9|3277.9|30
1659344400000|2022-08-01 09:00:00|3284.4|3278.4|3284.6|3278.6|3287.6|3281.6|3283.4|3277.4|19
1659344700000|2022-08-01 09:05:00|3284.9|3278.9|3286.6|3280.6|3286.9|3280.9|3283.6|3277.6|20
1659345000000|2022-08-01 09:10:00|3286.9|3280.9|3289.4|3283.4|3290.6|3284.6|3285.1|3279.1|40
1659345300000|2022-08-01 09:15:00|3289.6|3283.6|3289.1|3283.1|3293.1|3287.1|3287.9|3281.9|72
1659345600000|2022-08-01 09:20:00|3288.6|3282.6|3285.4|3279.4|3288.6|3282.6|3285.4|3279.4|26
1659345900000|2022-08-01 09:25:00|3285.6|3279.6|3285.6|3279.6|3286.1|3280.1|3284.1|3278.1|16
1659346200000|2022-08-01 09:30:00|3285.9|3279.9|3286.1|3280.1|3288.6|3282.6|3285.6|3279.6|26
1659346500000|2022-08-01 09:35:00|3286.4|3280.4|3284.9|3278.9|3286.9|3280.9|3283.9|3277.9|34
1659346800000|2022-08-01 09:40:00|3285.4|3279.4|3287.1|3281.1|3287.1|3281.1|3283.9|3277.9|22
1659347100000|2022-08-01 09:45:00|3286.9|3280.9|3289.9|3283.9|3293.4|3287.4|3286.1|3280.1|92
1659347400000|2022-08-01 09:50:00|3289.6|3283.6|3288.6|3282.6|3289.9|3283.9|3288.4|3282.4|31
1659347700000|2022-08-01 09:55:00|3288.4|3282.4|3289.6|3283.6|3289.6|3283.6|3287.4|3281.4|63
1659348000000|2022-08-01 10:00:00|3290.1|3284.1|3295.6|3289.6|3295.9|3289.9|3290.1|3284.1|63
1659348300000|2022-08-01 10:05:00|3295.9|3289.9|3297.4|3291.4|3298.1|3292.1|3292.4|3286.4|43
1659348600000|2022-08-01 10:10:00|3297.6|3291.6|3298.1|3292.1|3298.9|3292.9|3296.1|3290.1|61
1659348900000|2022-08-01 10:15:00|3298.4|3292.4|3303.1|3297.1|3305.6|3299.6|3298.4|3292.4|59
1659349200000|2022-08-01 10:20:00|3302.9|3296.9|3299.9|3293.9|3302.9|3296.9|3298.1|3292.1|42
1659349500000|2022-08-01 10:25:00|3300.4|3294.4|3294.6|3288.6|3300.9|3294.9|3293.1|3287.1|67
1659349800000|2022-08-01 10:30:00|3294.4|3288.4|3299.1|3293.1|3299.1|3293.1|3292.9|3286.9|104
1659350100000|2022-08-01 10:35:00|3298.9|3292.9|3297.9|3291.9|3299.1|3293.1|3297.9|3291.9|27
1659350400000|2022-08-01 10:40:00|3297.6|3291.6|3297.1|3291.1|3301.1|3295.1|3295.6|3289.6|56
1659350700000|2022-08-01 10:45:00|3297.4|3291.4|3294.9|3288.9|3297.4|3291.4|3292.9|3286.9|55
1659351000000|2022-08-01 10:50:00|3294.6|3288.6|3297.1|3291.1|3298.9|3292.9|3293.4|3287.4|63
1659351300000|2022-08-01 10:55:00|3297.4|3291.4|3296.4|3290.4|3299.6|3293.6|3295.4|3289.4|48
1659351600000|2022-08-01 11:00:00|3296.6|3290.6|3298.1|3292.1|3299.4|3293.4|3296.6|3290.6|41
1659351900000|2022-08-01 11:05:00|3298.9|3292.9|3297.1|3291.1|3301.9|3295.9|3296.4|3290.4|36
1659352200000|2022-08-01 11:10:00|3297.4|3291.4|3302.1|3296.1|3302.1|3296.1|3297.1|3291.1|43
1659352500000|2022-08-01 11:15:00|3301.9|3295.9|3301.9|3295.9|3302.9|3296.9|3301.6|3295.6|9
1659352800000|2022-08-01 11:20:00|3300.6|3294.6|3300.1|3294.1|3302.6|3296.6|3298.1|3292.1|45
1659353100000|2022-08-01 11:25:00|3299.9|3293.9|3302.6|3296.6|3302.6|3296.6|3299.9|3293.9|23
1659353400000|2022-08-01 11:30:00|3302.9|3296.9|3303.6|3297.6|3306.1|3300.1|3301.6|3295.6|61
1659353700000|2022-08-01 11:35:00|3303.4|3297.4|3304.4|3298.4|3305.4|3299.4|3302.1|3296.1|35
1659354000000|2022-08-01 11:40:00|3305.1|3299.1|3296.9|3290.9|3305.1|3299.1|3296.6|3290.6|51
1659354300000|2022-08-01 11:45:00|3297.1|3291.1|3294.9|3288.9|3297.6|3291.6|3294.6|3288.6|35
1659354600000|2022-08-01 11:50:00|3294.6|3288.6|3299.6|3293.6|3299.6|3293.6|3287.1|3281.1|74
1659354900000|2022-08-01 11:55:00|3300.1|3294.1|3302.1|3296.1|3302.9|3296.9|3298|3292|65
1659355200000|2022-08-01 12:00:00|3301.4|3295.4|3301.4|3295.4|3308.5|3302.5|3300.1|3294.1|102
1659355500000|2022-08-01 12:05:00|3300.9|3294.9|3304.9|3298.9|3305.1|3299.1|3300.6|3294.6|59
1659355800000|2022-08-01 12:10:00|3305.1|3299.1|3307.9|3301.9|3308.4|3302.4|3302.6|3296.6|98
1659356100000|2022-08-01 12:15:00|3307.6|3301.6|3311.1|3305.1|3311.1|3305.1|3307.4|3301.4|103
1659356400000|2022-08-01 12:20:00|3311.4|3305.4|3309.6|3303.6|3315.4|3309.4|3307.1|3301.1|75
1659356700000|2022-08-01 12:25:00|3310.1|3304.1|3311.9|3305.9|3313.1|3307.1|3306.4|3300.4|62
1659357000000|2022-08-01 12:30:00|3312.1|3306.1|3311.6|3305.6|3313.9|3307.9|3308.9|3302.9|37
1659357300000|2022-08-01 12:35:00|3311.9|3305.9|3312.4|3306.4|3319.6|3313.6|3311.9|3305.9|66
1659357600000|2022-08-01 12:40:00|3312.1|3306.1|3310.6|3304.6|3312.6|3306.6|3309.6|3303.6|47
1659357900000|2022-08-01 12:45:00|3310.4|3304.4|3307.1|3301.1|3310.6|3304.6|3306.4|3300.4|44
1659358200000|2022-08-01 12:50:00|3307.4|3301.4|3304.4|3298.4|3308.9|3302.9|3303.6|3297.6|81
1659358500000|2022-08-01 12:55:00|3304.1|3298.1|3304.1|3298.1|3305.6|3299.6|3302.4|3296.4|78
1659358800000|2022-08-01 13:00:00|3303.9|3297.9|3304.4|3298.4|3308.1|3302.1|3303.6|3297.6|384
1659359100000|2022-08-01 13:05:00|3304.6|3298.6|3306.1|3300.1|3311.6|3305.6|3304.1|3298.1|230
1659359400000|2022-08-01 13:10:00|3305.9|3299.9|3306.1|3300.1|3307.1|3301.1|3300.1|3294.1|139
1659359700000|2022-08-01 13:15:00|3306.9|3300.9|3306.9|3300.9|3309.4|3303.4|3304.4|3298.4|127
1659360000000|2022-08-01 13:20:00|3307.4|3301.4|3304.6|3298.6|3308.1|3302.1|3303.6|3297.6|131
1659360300000|2022-08-01 13:25:00|3304.9|3298.9|3304.1|3298.1|3306.9|3300.9|3303.9|3297.9|135
1659360600000|2022-08-01 13:30:00|3303.9|3297.9|3306.6|3300.6|3307.1|3301.1|3303.4|3297.4|295
1659360900000|2022-08-01 13:35:00|3306.1|3300.1|3309.4|3303.4|3310.1|3304.1|3303.9|3297.9|305
1659361200000|2022-08-01 13:40:00|3309.9|3303.9|3320.1|3314.1|3324.4|3318.4|3307.4|3301.4|227
1659361500000|2022-08-01 13:45:00|3319.9|3313.9|3326.9|3320.9|3332.8|3326.8|3319.4|3313.4|346
1659361800000|2022-08-01 13:50:00|3327.1|3321.1|3314.1|3308.1|3327.6|3321.6|3313.9|3307.9|156
1659362100000|2022-08-01 13:55:00|3314.9|3308.9|3308.9|3302.9|3315.6|3309.6|3303.4|3297.4|171
1659362400000|2022-08-01 14:00:00|3309.1|3303.1|3309.1|3303.1|3314.5|3308.5|3305.9|3299.9|361
1659362700000|2022-08-01 14:05:00|3309.4|3303.4|3310.6|3304.6|3313.1|3307.1|3304.1|3298.1|233
1659363000000|2022-08-01 14:10:00|3311.4|3305.4|3317.4|3311.4|3318.1|3312.1|3310.1|3304.1|229
1659363300000|2022-08-01 14:15:00|3317.6|3311.6|3305.9|3299.9|3318.1|3312.1|3305.9|3299.9|205
1659363600000|2022-08-01 14:20:00|3305.4|3299.4|3305.4|3299.4|3307.4|3301.4|3303.9|3297.9|153
1659363900000|2022-08-01 14:25:00|3305.6|3299.6|3304.6|3298.6|3307.9|3301.9|3303.6|3297.6|153
1659364200000|2022-08-01 14:30:00|3305.1|3299.1|3317.9|3311.9|3319.6|3313.6|3304.4|3298.4|276
1659364500000|2022-08-01 14:35:00|3318.1|3312.1|3317.1|3311.1|3322.4|3316.4|3313.9|3307.9|244
1659364800000|2022-08-01 14:40:00|3317.4|3311.4|3323.6|3317.6|3326|3320|3316.6|3310.6|193
1659365100000|2022-08-01 14:45:00|3323.9|3317.9|3327.6|3321.6|3331.6|3325.6|3323.6|3317.6|148
1659365400000|2022-08-01 14:50:00|3328.4|3322.4|3331.6|3325.6|3338.6|3332.6|3328.4|3322.4|197
1659365700000|2022-08-01 14:55:00|3333.3|3327.3|3328.9|3322.9|3336.9|3330.9|3326.6|3320.6|241
1659366000000|2022-08-01 15:00:00|3329.1|3323.1|3333.4|3327.4|3335.1|3329.1|3326.8|3320.8|183
1659366300000|2022-08-01 15:05:00|3332.4|3326.4|3325.4|3319.4|3334.4|3328.4|3325.4|3319.4|132
1659366600000|2022-08-01 15:10:00|3325.6|3319.6|3324.6|3318.6|3327.6|3321.6|3322.6|3316.6|130
1659366900000|2022-08-01 15:15:00|3324.4|3318.4|3324.6|3318.6|3326.1|3320.1|3323.6|3317.6|111
1659367200000|2022-08-01 15:20:00|3324.4|3318.4|3328.1|3322.1|3329.6|3323.6|3323.1|3317.1|118
1659367500000|2022-08-01 15:25:00|3328.4|3322.4|3327.4|3321.4|3330.4|3324.4|3327.4|3321.4|81
1659367800000|2022-08-01 15:30:00|3327.1|3321.1|3330.1|3324.1|3330.9|3324.9|3324.9|3318.9|122
1659368100000|2022-08-01 15:35:00|3331.1|3325.1|3323.6|3317.6|3334.9|3328.9|3323.1|3317.1|148
1659368400000|2022-08-01 15:40:00|3323.4|3317.4|3321.6|3315.6|3323.9|3317.9|3317.9|3311.9|195
1659368700000|2022-08-01 15:45:00|3321.9|3315.9|3319.1|3313.1|3324.1|3318.1|3318.6|3312.6|153
1659369000000|2022-08-01 15:50:00|3319.4|3313.4|3316.1|3310.1|3319.6|3313.6|3315.9|3309.9|107
1659369300000|2022-08-01 15:55:00|3316.4|3310.4|3328.6|3322.6|3328.6|3322.6|3316.1|3310.1|101
1659369600000|2022-08-01 16:00:00|3328.9|3322.9|3331.6|3325.6|3332.1|3326.1|3328.9|3322.9|42
1659369900000|2022-08-01 16:05:00|3331.9|3325.9|3334.6|3328.6|3335.1|3329.1|3331.9|3325.9|42
1659370200000|2022-08-01 16:10:00|3334.4|3328.4|3335.6|3329.6|3335.6|3329.6|3334.4|3328.4|46
1659370500000|2022-08-01 16:15:00|3335.4|3329.4|3339.1|3333.1|3339.4|3333.4|3335.1|3329.1|54
1659370800000|2022-08-01 16:20:00|3338.6|3332.6|3339.4|3333.4|3344.4|3338.4|3338.1|3332.1|59
1659371100000|2022-08-01 16:25:00|3339.1|3333.1|3337.1|3331.1|3340.4|3334.4|3336.6|3330.6|102
1659371400000|2022-08-01 16:30:00|3337.4|3331.4|3338.9|3332.9|3338.9|3332.9|3335.6|3329.6|43
1659371700000|2022-08-01 16:35:00|3338.6|3332.6|3337.4|3331.4|3339.6|3333.6|3336.9|3330.9|53
1659372000000|2022-08-01 16:40:00|3337.1|3331.1|3339.6|3333.6|3339.6|3333.6|3336.6|3330.6|23
1659372300000|2022-08-01 16:45:00|3339.4|3333.4|3348.9|3342.9|3349.8|3343.8|3339.4|3333.4|66
1659372600000|2022-08-01 16:50:00|3348.6|3342.6|3351.4|3345.4|3351.4|3345.4|3348.4|3342.4|48
1659372900000|2022-08-01 16:55:00|3350.5|3344.5|3352.6|3346.6|3355.3|3349.3|3349.6|3343.6|84
1659398400000|2022-08-02 00:00:00|3357.4|3351.4|3357.1|3351.1|3358.3|3352.3|3356.4|3350.4|10
1659398700000|2022-08-02 00:05:00|3357|3351|3354.3|3348.3|3363.1|3357.1|3352.4|3346.4|57
1659399000000|2022-08-02 00:10:00|3354.1|3348.1|3364.5|3358.5|3364.5|3358.5|3353.9|3347.9|53
1659399300000|2022-08-02 00:15:00|3364.3|3358.3|3365.3|3359.3|3365.3|3359.3|3363.8|3357.8|6
1659399600000|2022-08-02 00:20:00|3365.5|3359.5|3362.8|3356.8|3365.8|3359.8|3362.3|3356.3|34
1659399900000|2022-08-02 00:25:00|3362.5|3356.5|3356.5|3350.5|3362.5|3356.5|3356.3|3350.3|25
1659400200000|2022-08-02 00:30:00|3356.3|3350.3|3351.1|3345.1|3356.5|3350.5|3347.4|3341.4|71
1659400500000|2022-08-02 00:35:00|3350.4|3344.4|3352.3|3346.3|3352.8|3346.8|3350.1|3344.1|29
1659400800000|2022-08-02 00:40:00|3352|3346|3347.5|3341.5|3352|3346|3343.8|3337.8|42
1659401100000|2022-08-02 00:45:00|3347.3|3341.3|3346.5|3340.5|3349.5|3343.5|3346.5|3340.5|22
1659401400000|2022-08-02 00:50:00|3346|3340|3346.5|3340.5|3347.8|3341.8|3345.8|3339.8|21
1659401700000|2022-08-02 00:55:00|3345.8|3339.8|3341.5|3335.5|3346|3340|3341|3335|62
1659402000000|2022-08-02 01:00:00|3341.3|3335.3|3341|3335|3343.3|3337.3|3333.8|3327.8|250
1659402300000|2022-08-02 01:05:00|3340.8|3334.8|3329.5|3323.5|3340.8|3334.8|3328|3322|120
1659402600000|2022-08-02 01:10:00|3329.3|3323.3|3320|3314|3329.3|3323.3|3319.4|3313.4|142
1659402900000|2022-08-02 01:15:00|3320.3|3314.3|3337.1|3331.1|3341.5|3335.5|3320.3|3314.3|160
1659403200000|2022-08-02 01:20:00|3336.4|3330.4|3338|3332|3341.4|3335.4|3333|3327|111
1659403500000|2022-08-02 01:25:00|3338.3|3332.3|3340.5|3334.5|3340.5|3334.5|3335.3|3329.3|68
1659403800000|2022-08-02 01:30:00|3340.3|3334.3|3339.5|3333.5|3344.8|3338.8|3339.5|3333.5|55
1659404100000|2022-08-02 01:35:00|3339.8|3333.8|3336.8|3330.8|3340.5|3334.5|3336.8|3330.8|30
1659404400000|2022-08-02 01:40:00|3336|3330|3330.8|3324.8|3336|3330|3330.8|3324.8|82
1659404700000|2022-08-02 01:45:00|3329.5|3323.5|3328.3|3322.3|3332.3|3326.3|3327.3|3321.3|68
1659405000000|2022-08-02 01:50:00|3328.5|3322.5|3325.8|3319.8|3334.8|3328.8|3324.3|3318.3|177
1659405300000|2022-08-02 01:55:00|3326.3|3320.3|3330.5|3324.5|3330.5|3324.5|3325|3319|199
1659405600000|2022-08-02 02:00:00|3329.3|3323.3|3329.3|3323.3|3331|3325|3328.3|3322.3|117
1659405900000|2022-08-02 02:05:00|3329.5|3323.5|3329.5|3323.5|3332.5|3326.5|3328.3|3322.3|130
1659406200000|2022-08-02 02:10:00|3330|3324|3328.3|3322.3|3330|3324|3326|3320|97
1659406500000|2022-08-02 02:15:00|3328|3322|3328.5|3322.5|3328.5|3322.5|3327.8|3321.8|5
1659406800000|2022-08-02 02:20:00|3328.3|3322.3|3328|3322|3328.3|3322.3|3328|3322|4
1659407100000|2022-08-02 02:25:00|3327.8|3321.8|3328|3322|3328|3322|3327.8|3321.8|2
1659407400000|2022-08-02 02:30:00|3327.8|3321.8|3325.3|3319.3|3329.5|3323.5|3324.8|3318.8|89
1659407700000|2022-08-02 02:35:00|3325.5|3319.5|3318.8|3312.8|3326|3320|3318|3312|142
1659408000000|2022-08-02 02:40:00|3319|3313|3319.5|3313.5|3321|3315|3317.3|3311.3|130
1659408300000|2022-08-02 02:45:00|3319|3313|3317.3|3311.3|3320|3314|3316.5|3310.5|126
1659408600000|2022-08-02 02:50:00|3317.8|3311.8|3317.8|3311.8|3318.3|3312.3|3312.5|3306.5|112
1659408900000|2022-08-02 02:55:00|3318|3312|3325.5|3319.5|3326.8|3320.8|3315|3309|94
1659409200000|2022-08-02 03:00:00|3325.3|3319.3|3320.3|3314.3|3326.3|3320.3|3320.3|3314.3|146
1659409500000|2022-08-02 03:05:00|3320|3314|3318|3312|3322|3316|3315.8|3309.8|116
1659409800000|2022-08-02 03:10:00|3318.3|3312.3|3318|3312|3319|3313|3313.8|3307.8|65
1659410100000|2022-08-02 03:15:00|3318.3|3312.3|3329|3323|3330.3|3324.3|3318.3|3312.3|223
1659410400000|2022-08-02 03:20:00|3329.3|3323.3|3324|3318|3329.5|3323.5|3323.8|3317.8|107
1659410700000|2022-08-02 03:25:00|3324.3|3318.3|3329.5|3323.5|3329.5|3323.5|3324.3|3318.3|89
1659411000000|2022-08-02 03:30:00|3329.3|3323.3|3332|3326|3332.3|3326.3|3327.5|3321.5|44
1659411300000|2022-08-02 03:35:00|3332.3|3326.3|3331.3|3325.3|3333.8|3327.8|3331.3|3325.3|60
1659411600000|2022-08-02 03:40:00|3331.5|3325.5|3328|3322|3331.8|3325.8|3328|3322|26
1659411900000|2022-08-02 03:45:00|3327.5|3321.5|3323.5|3317.5|3327.5|3321.5|3323.5|3317.5|21
1659412200000|2022-08-02 03:50:00|3323.3|3317.3|3321|3315|3323.6|3317.6|3319.8|3313.8|27
1659412500000|2022-08-02 03:55:00|3321.5|3315.5|3322.3|3316.3|3325.5|3319.5|3321.5|3315.5|18
1659412800000|2022-08-02 04:00:00|3322|3316|3319.3|3313.3|3322|3316|3318.8|3312.8|18
1659413100000|2022-08-02 04:05:00|3319.8|3313.8|3316.3|3310.3|3319.8|3313.8|3315.8|3309.8|30
1659413400000|2022-08-02 04:10:00|3316.8|3310.8|3314.8|3308.8|3317.5|3311.5|3313.8|3307.8|57
1659413700000|2022-08-02 04:15:00|3314.3|3308.3|3315|3309|3316|3310|3314|3308|27
1659414000000|2022-08-02 04:20:00|3314.8|3308.8|3313.8|3307.8|3315.3|3309.3|3313.5|3307.5|16
1659414300000|2022-08-02 04:25:00|3313.5|3307.5|3312|3306|3313.5|3307.5|3312|3306|14
1659414600000|2022-08-02 04:30:00|3311.8|3305.8|3311|3305|3312|3306|3310.3|3304.3|76
1659414900000|2022-08-02 04:35:00|3311.8|3305.8|3314.8|3308.8|3314.8|3308.8|3311|3305|36
1659415200000|2022-08-02 04:40:00|3315.3|3309.3|3313.3|3307.3|3315.8|3309.8|3313.3|3307.3|30
1659415500000|2022-08-02 04:45:00|3313.5|3307.5|3310.3|3304.3|3313.5|3307.5|3310.3|3304.3|35
1659415800000|2022-08-02 04:50:00|3311|3305|3310|3304|3311.3|3305.3|3309.3|3303.3|20
1659416100000|2022-08-02 04:55:00|3309.8|3303.8|3309|3303|3310|3304|3309|3303|5
1659416400000|2022-08-02 05:00:00|3309.3|3303.3|3308.3|3302.3|3309.3|3303.3|3307|3301|15
1659416700000|2022-08-02 05:05:00|3308.8|3302.8|3310|3304|3311|3305|3307.5|3301.5|30
1659417000000|2022-08-02 05:10:00|3310.3|3304.3|3307.8|3301.8|3310.5|3304.5|3307.5|3301.5|22
1659417300000|2022-08-02 05:15:00|3308|3302|3312.3|3306.3|3313|3307|3308|3302|49
1659417600000|2022-08-02 05:20:00|3313|3307|3314.5|3308.5|3314.8|3308.8|3313|3307|12
1659417900000|2022-08-02 05:25:00|3314.8|3308.8|3316|3310|3317.8|3311.8|3314.8|3308.8|19
1659418200000|2022-08-02 05:30:00|3316.3|3310.3|3304.5|3298.5|3317|3311|3304.3|3298.3|135
1659418500000|2022-08-02 05:35:00|3305.5|3299.5|3306.5|3300.5|3309.5|3303.5|3303.8|3297.8|74
1659418800000|2022-08-02 05:40:00|3306.8|3300.8|3305.5|3299.5|3307.5|3301.5|3304.5|3298.5|57
1659419100000|2022-08-02 05:45:00|3305.8|3299.8|3307.8|3301.8|3310.5|3304.5|3305.3|3299.3|77
1659419400000|2022-08-02 05:50:00|3307.3|3301.3|3306.8|3300.8|3307.8|3301.8|3305|3299|42
1659419700000|2022-08-02 05:55:00|3307|3301|3308.8|3302.8|3310.8|3304.8|3307|3301|40
1659420000000|2022-08-02 06:00:00|3309.3|3303.3|3314.5|3308.5|3314.5|3308.5|3307.5|3301.5|63
1659420300000|2022-08-02 06:05:00|3315.8|3309.8|3318.8|3312.8|3319.3|3313.3|3308.8|3302.8|77
1659420600000|2022-08-02 06:10:00|3319|3313|3318.5|3312.5|3320.5|3314.5|3315.3|3309.3|126
1659420900000|2022-08-02 06:15:00|3318.8|3312.8|3333.1|3327.1|3336.1|3330.1|3317.3|3311.3|307
1659421200000|2022-08-02 06:20:00|3332.1|3326.1|3333|3327|3334.1|3328.1|3325.5|3319.5|143
1659421500000|2022-08-02 06:25:00|3333.3|3327.3|3328.8|3322.8|3334.3|3328.3|3325|3319|149
1659421800000|2022-08-02 06:30:00|3329.8|3323.8|3328|3322|3330.5|3324.5|3324.8|3318.8|50
1659422100000|2022-08-02 06:35:00|3327|3321|3330.5|3324.5|3331.8|3325.8|3325.3|3319.3|67
1659422400000|2022-08-02 06:40:00|3331|3325|3324.8|3318.8|3331|3325|3324.8|3318.8|86
1659422700000|2022-08-02 06:45:00|3324.5|3318.5|3327.5|3321.5|3327.5|3321.5|3323.3|3317.3|52
1659423000000|2022-08-02 06:50:00|3327.8|3321.8|3332.5|3326.5|3333.9|3327.9|3325.8|3319.8|85
1659423300000|2022-08-02 06:55:00|3332.8|3326.8|3329.9|3323.9|3332.8|3326.8|3327.9|3321.9|61
1659423600000|2022-08-02 07:00:00|3330.1|3324.1|3346.1|3340.1|3347.1|3341.1|3330.1|3324.1|99
1659423900000|2022-08-02 07:05:00|3345.9|3339.9|3336.4|3330.4|3347.9|3341.9|3333.9|3327.9|96
1659424200000|2022-08-02 07:10:00|3336.1|3330.1|3344.4|3338.4|3344.4|3338.4|3333.6|3327.6|48
1659424500000|2022-08-02 07:15:00|3343.4|3337.4|3344.4|3338.4|3344.5|3338.5|3338.6|3332.6|34
1659424800000|2022-08-02 07:20:00|3344.1|3338.1|3353.8|3347.8|3362.1|3356.1|3343.6|3337.6|81
1659425100000|2022-08-02 07:25:00|3353.9|3347.9|3360.1|3354.1|3360.1|3354.1|3351.1|3345.1|40
1659425400000|2022-08-02 07:30:00|3361.1|3355.1|3361.4|3355.4|3362.4|3356.4|3356.6|3350.6|51
1659425700000|2022-08-02 07:35:00|3361.9|3355.9|3358.9|3352.9|3364.6|3358.6|3358.1|3352.1|76
1659426000000|2022-08-02 07:40:00|3359.1|3353.1|3357.4|3351.4|3359.6|3353.6|3355.6|3349.6|38
1659426300000|2022-08-02 07:45:00|3357.6|3351.6|3357.6|3351.6|3358.6|3352.6|3356.1|3350.1|28
1659426600000|2022-08-02 07:50:00|3357.9|3351.9|3363.9|3357.9|3365.6|3359.6|3357.9|3351.9|47
1659426900000|2022-08-02 07:55:00|3364.1|3358.1|3364.1|3358.1|3365.6|3359.6|3360.6|3354.6|44
1659427200000|2022-08-02 08:00:00|3363.9|3357.9|3355.6|3349.6|3364.6|3358.6|3355.6|3349.6|77
1659427500000|2022-08-02 08:05:00|3355.4|3349.4|3351.9|3345.9|3355.4|3349.4|3350.6|3344.6|46
1659427800000|2022-08-02 08:10:00|3350.4|3344.4|3351.6|3345.6|3352.1|3346.1|3348.6|3342.6|46
1659428100000|2022-08-02 08:15:00|3352.1|3346.1|3353.6|3347.6|3354.9|3348.9|3351.4|3345.4|38
1659428400000|2022-08-02 08:20:00|3353.4|3347.4|3357.6|3351.6|3359.4|3353.4|3351.1|3345.1|60
1659428700000|2022-08-02 08:25:00|3357.4|3351.4|3354.9|3348.9|3359.1|3353.1|3354.9|3348.9|51
1659429000000|2022-08-02 08:30:00|3354.6|3348.6|3348.9|3342.9|3354.6|3348.6|3347.9|3341.9|42
1659429300000|2022-08-02 08:35:00|3348.6|3342.6|3349.1|3343.1|3349.4|3343.4|3346.1|3340.1|47
1659429600000|2022-08-02 08:40:00|3349.4|3343.4|3347.4|3341.4|3349.6|3343.6|3346.6|3340.6|33
1659429900000|2022-08-02 08:45:00|3347.6|3341.6|3351.9|3345.9|3354.9|3348.9|3347.6|3341.6|50
1659430200000|2022-08-02 08:50:00|3352.1|3346.1|3347.9|3341.9|3352.6|3346.6|3347.1|3341.1|59
1659430500000|2022-08-02 08:55:00|3348.1|3342.1|3349.9|3343.9|3349.9|3343.9|3347.1|3341.1|19
1659430800000|2022-08-02 09:00:00|3349.4|3343.4|3340.6|3334.6|3349.9|3343.9|3340.1|3334.1|49
1659431100000|2022-08-02 09:05:00|3340.9|3334.9|3345.1|3339.1|3347.9|3341.9|3340.6|3334.6|57
1659431400000|2022-08-02 09:10:00|3345.4|3339.4|3347.6|3341.6|3350.4|3344.4|3345.4|3339.4|50
1659431700000|2022-08-02 09:15:00|3348.1|3342.1|3349.9|3343.9|3352.4|3346.4|3348.1|3342.1|82
1659432000000|2022-08-02 09:20:00|3350.1|3344.1|3346.4|3340.4|3350.6|3344.6|3346.4|3340.4|58
1659432300000|2022-08-02 09:25:00|3346.1|3340.1|3345.9|3339.9|3347.4|3341.4|3343.4|3337.4|80
1659432600000|2022-08-02 09:30:00|3345.6|3339.6|3344.4|3338.4|3346.9|3340.9|3344.1|3338.1|40
1659432900000|2022-08-02 09:35:00|3344.1|3338.1|3347.9|3341.9|3349.4|3343.4|3344.1|3338.1|37
1659433200000|2022-08-02 09:40:00|3348.1|3342.1|3347.6|3341.6|3348.9|3342.9|3346.9|3340.9|26
1659433500000|2022-08-02 09:45:00|3347.9|3341.9|3345.1|3339.1|3347.9|3341.9|3344.9|3338.9|36
1659433800000|2022-08-02 09:50:00|3344.9|3338.9|3345.1|3339.1|3345.6|3339.6|3342.6|3336.6|54
1659434100000|2022-08-02 09:55:00|3344.9|3338.9|3343.1|3337.1|3345.1|3339.1|3343.1|3337.1|33
1659434400000|2022-08-02 10:00:00|3342.6|3336.6|3341.9|3335.9|3343.6|3337.6|3340.6|3334.6|27
1659434700000|2022-08-02 10:05:00|3342.1|3336.1|3340.6|3334.6|3342.6|3336.6|3338.6|3332.6|24
1659435000000|2022-08-02 10:10:00|3340.4|3334.4|3340.4|3334.4|3341.6|3335.6|3337.4|3331.4|37
1659435300000|2022-08-02 10:15:00|3340.1|3334.1|3337.9|3331.9|3340.1|3334.1|3336.9|3330.9|55
1659435600000|2022-08-02 10:20:00|3338.1|3332.1|3341.9|3335.9|3341.9|3335.9|3338.1|3332.1|32
1659435900000|2022-08-02 10:25:00|3342.1|3336.1|3340.9|3334.9|3342.4|3336.4|3339.1|3333.1|26
1659436200000|2022-08-02 10:30:00|3341.1|3335.1|3344.9|3338.9|3345.4|3339.4|3338.6|3332.6|70
1659436500000|2022-08-02 10:35:00|3344.4|3338.4|3339.4|3333.4|3344.4|3338.4|3339.1|3333.1|63
1659436800000|2022-08-02 10:40:00|3339.6|3333.6|3341.9|3335.9|3344|3338|3339.1|3333.1|46
1659437100000|2022-08-02 10:45:00|3341.6|3335.6|3339.6|3333.6|3341.6|3335.6|3339.1|3333.1|18
1659437400000|2022-08-02 10:50:00|3339.1|3333.1|3340.6|3334.6|3342.9|3336.9|3339.1|3333.1|32
1659437700000|2022-08-02 10:55:00|3340.4|3334.4|3344.1|3338.1|3344.1|3338.1|3340.1|3334.1|44
1659438000000|2022-08-02 11:00:00|3344.4|3338.4|3349.9|3343.9|3352.4|3346.4|3344.4|3338.4|26
1659438300000|2022-08-02 11:05:00|3349.6|3343.6|3350.1|3344.1|3350.1|3344.1|3349.1|3343.1|12
1659438600000|2022-08-02 11:10:00|3349.9|3343.9|3348.4|3342.4|3350.4|3344.4|3348.4|3342.4|53
1659438900000|2022-08-02 11:15:00|3348.1|3342.1|3344.1|3338.1|3348.1|3342.1|3342.4|3336.4|80
1659439200000|2022-08-02 11:20:00|3344.4|3338.4|3348.6|3342.6|3349.6|3343.6|3344.1|3338.1|48
1659439500000|2022-08-02 11:25:00|3348.9|3342.9|3342.9|3336.9|3349.9|3343.9|3342.6|3336.6|46
1659439800000|2022-08-02 11:30:00|3343.1|3337.1|3350.9|3344.9|3351.1|3345.1|3343.1|3337.1|33
1659440100000|2022-08-02 11:35:00|3351.1|3345.1|3353.9|3347.9|3356.6|3350.6|3351.1|3345.1|65
1659440400000|2022-08-02 11:40:00|3353.6|3347.6|3345.9|3339.9|3353.6|3347.6|3345.9|3339.9|50
1659440700000|2022-08-02 11:45:00|3345.6|3339.6|3337.6|3331.6|3345.6|3339.6|3336.6|3330.6|98
1659441000000|2022-08-02 11:50:00|3337.4|3331.4|3339.9|3333.9|3340.9|3334.9|3336.4|3330.4|78
1659441300000|2022-08-02 11:55:00|3341.4|3335.4|3340.6|3334.6|3342.9|3336.9|3338.6|3332.6|68
1659441600000|2022-08-02 12:00:00|3340.4|3334.4|3343.9|3337.9|3346.9|3340.9|3339.6|3333.6|84
1659441900000|2022-08-02 12:05:00|3344.4|3338.4|3341.9|3335.9|3346.1|3340.1|3341.4|3335.4|79
1659442200000|2022-08-02 12:10:00|3341.6|3335.6|3343.1|3337.1|3344.1|3338.1|3340.1|3334.1|153
1659442500000|2022-08-02 12:15:00|3342.9|3336.9|3344.9|3338.9|3346.1|3340.1|3341.9|3335.9|115
1659442800000|2022-08-02 12:20:00|3345.4|3339.4|3349.1|3343.1|3351.9|3345.9|3344.9|3338.9|124
1659443100000|2022-08-02 12:25:00|3349.4|3343.4|3349.1|3343.1|3350.4|3344.4|3346.4|3340.4|71
1659443400000|2022-08-02 12:30:00|3348.9|3342.9|3351.4|3345.4|3354.9|3348.9|3348.6|3342.6|63
1659443700000|2022-08-02 12:35:00|3350.4|3344.4|3348.6|3342.6|3351.9|3345.9|3347.6|3341.6|70
1659444000000|2022-08-02 12:40:00|3348.4|3342.4|3327.5|3321.5|3348.4|3342.4|3320.3|3314.3|204
1659444300000|2022-08-02 12:45:00|3327.3|3321.3|3324.8|3318.8|3331.5|3325.5|3324.8|3318.8|80
1659444600000|2022-08-02 12:50:00|3323.9|3317.9|3327.6|3321.6|3327.6|3321.6|3323.6|3317.6|91
1659444900000|2022-08-02 12:55:00|3327.4|3321.4|3330.4|3324.4|3331.4|3325.4|3324.1|3318.1|112
1659445200000|2022-08-02 13:00:00|3330.1|3324.1|3328.6|3322.6|3340.1|3334.1|3328.6|3322.6|265
1659445500000|2022-08-02 13:05:00|3329.4|3323.4|3341.6|3335.6|3343.6|3337.6|3325.6|3319.6|142
1659445800000|2022-08-02 13:10:00|3341.9|3335.9|3346.4|3340.4|3346.9|3340.9|3340.6|3334.6|158
1659446100000|2022-08-02 13:15:00|3346.6|3340.6|3339.4|3333.4|3352.4|3346.4|3339.4|3333.4|121
1659446400000|2022-08-02 13:20:00|3339.6|3333.6|3333.4|3327.4|3340.1|3334.1|3332.3|3326.3|176
1659446700000|2022-08-02 13:25:00|3333.6|3327.6|3336.6|3330.6|3339.6|3333.6|3333.1|3327.1|210
1659447000000|2022-08-02 13:30:00|3337.1|3331.1|3327.6|3321.6|3341.1|3335.1|3323.6|3317.6|325
1659447300000|2022-08-02 13:35:00|3327.9|3321.9|3319.6|3313.6|3332.1|3326.1|3318.1|3312.1|383
1659447600000|2022-08-02 13:40:00|3319.9|3313.9|3316.1|3310.1|3319.9|3313.9|3314.1|3308.1|270
1659447900000|2022-08-02 13:45:00|3316.4|3310.4|3304.6|3298.6|3316.9|3310.9|3303.9|3297.9|302
1659448200000|2022-08-02 13:50:00|3304.4|3298.4|3306.1|3300.1|3308.9|3302.9|3302.6|3296.6|308
1659448500000|2022-08-02 13:55:00|3305.9|3299.9|3306.6|3300.6|3310.1|3304.1|3303.4|3297.4|180
1659448800000|2022-08-02 14:00:00|3306.4|3300.4|3313.4|3307.4|3316.9|3310.9|3302.6|3296.6|220
1659449100000|2022-08-02 14:05:00|3313.6|3307.6|3308.4|3302.4|3315.4|3309.4|3307.9|3301.9|261
1659449400000|2022-08-02 14:10:00|3307.9|3301.9|3305.1|3299.1|3309.1|3303.1|3303.6|3297.6|322
1659449700000|2022-08-02 14:15:00|3305.4|3299.4|3313.4|3307.4|3313.6|3307.6|3305.4|3299.4|223
1659450000000|2022-08-02 14:20:00|3313.6|3307.6|3304.6|3298.6|3315.9|3309.9|3303.1|3297.1|203
1659450300000|2022-08-02 14:25:00|3304.9|3298.9|3307.9|3301.9|3308.1|3302.1|3302.6|3296.6|246
1659450600000|2022-08-02 14:30:00|3308.4|3302.4|3304.6|3298.6|3315.9|3309.9|3303.6|3297.6|303
1659450900000|2022-08-02 14:35:00|3304.1|3298.1|3312.6|3306.6|3314.4|3308.4|3302.4|3296.4|274
1659451200000|2022-08-02 14:40:00|3312.4|3306.4|3310.4|3304.4|3317.4|3311.4|3306.4|3300.4|337
1659451500000|2022-08-02 14:45:00|3310.6|3304.6|3320.9|3314.9|3322.4|3316.4|3306.6|3300.6|189
1659451800000|2022-08-02 14:50:00|3321.8|3315.8|3324.9|3318.9|3330.4|3324.4|3318.5|3312.5|349
1659452100000|2022-08-02 14:55:00|3324.4|3318.4|3312.9|3306.9|3325.1|3319.1|3308.1|3302.1|338
1659452400000|2022-08-02 15:00:00|3311.6|3305.6|3310.1|3304.1|3315.6|3309.6|3309.6|3303.6|186
1659452700000|2022-08-02 15:05:00|3310.4|3304.4|3311.6|3305.6|3312.1|3306.1|3309.4|3303.4|105
1659453000000|2022-08-02 15:10:00|3311.4|3305.4|3310.4|3304.4|3312.1|3306.1|3309.6|3303.6|94
1659453300000|2022-08-02 15:15:00|3310.6|3304.6|3310.9|3304.9|3312.1|3306.1|3306.4|3300.4|208
1659453600000|2022-08-02 15:20:00|3310.6|3304.6|3311.4|3305.4|3311.6|3305.6|3307.9|3301.9|161
1659453900000|2022-08-02 15:25:00|3311.1|3305.1|3310.1|3304.1|3314.6|3308.6|3310.1|3304.1|174
1659454200000|2022-08-02 15:30:00|3310.4|3304.4|3312.9|3306.9|3313.9|3307.9|3308.9|3302.9|205
1659454500000|2022-08-02 15:35:00|3312.6|3306.6|3320.1|3314.1|3321.4|3315.4|3312.1|3306.1|127
1659454800000|2022-08-02 15:40:00|3319.9|3313.9|3315.1|3309.1|3320.4|3314.4|3314.1|3308.1|96
1659455100000|2022-08-02 15:45:00|3314.9|3308.9|3313.4|3307.4|3315.1|3309.1|3312.6|3306.6|128
1659455400000|2022-08-02 15:50:00|3313.1|3307.1|3317.4|3311.4|3317.4|3311.4|3312.6|3306.6|149
1659455700000|2022-08-02 15:55:00|3317.9|3311.9|3312.1|3306.1|3318.1|3312.1|3311.9|3305.9|72
1659456000000|2022-08-02 16:00:00|3311.9|3305.9|3314.6|3308.6|3315.4|3309.4|3311.9|3305.9|93
1659456300000|2022-08-02 16:05:00|3314.9|3308.9|3313.4|3307.4|3315.4|3309.4|3312.9|3306.9|66
1659456600000|2022-08-02 16:10:00|3313.1|3307.1|3314.1|3308.1|3315.6|3309.6|3313.1|3307.1|61
1659456900000|2022-08-02 16:15:00|3314.4|3308.4|3315.1|3309.1|3315.9|3309.9|3314.4|3308.4|47
1659457200000|2022-08-02 16:20:00|3315.4|3309.4|3318.4|3312.4|3318.9|3312.9|3314.9|3308.9|99
1659457500000|2022-08-02 16:25:00|3318.6|3312.6|3312.6|3306.6|3318.6|3312.6|3312.6|3306.6|47
1659457800000|2022-08-02 16:30:00|3313.6|3307.6|3315.6|3309.6|3315.9|3309.9|3308.1|3302.1|111
1659458100000|2022-08-02 16:35:00|3315.4|3309.4|3314.9|3308.9|3315.6|3309.6|3313.9|3307.9|18
1659458400000|2022-08-02 16:40:00|3315.1|3309.1|3318.1|3312.1|3320.1|3314.1|3315.1|3309.1|70
1659458700000|2022-08-02 16:45:00|3318.6|3312.6|3317.9|3311.9|3319.6|3313.6|3316.1|3310.1|87
1659459000000|2022-08-02 16:50:00|3317.6|3311.6|3314.4|3308.4|3317.9|3311.9|3308.4|3302.4|92
1659459300000|2022-08-02 16:55:00|3314.5|3308.5|3303.6|3297.6|3314.6|3308.6|3300.3|3294.3|134
1659484800000|2022-08-03 00:00:00|3275.1|3269.1|3280.8|3274.8|3280.8|3274.8|3275.1|3269.1|24
1659485100000|2022-08-03 00:05:00|3281|3275|3280|3274|3282|3276|3279.5|3273.5|10
1659485400000|2022-08-03 00:10:00|3280.3|3274.3|3275.3|3269.3|3281|3275|3274.8|3268.8|46
1659485700000|2022-08-03 00:15:00|3275|3269|3275.8|3269.8|3275.8|3269.8|3275|3269|4
1659486000000|2022-08-03 00:20:00|3275.3|3269.3|3275|3269|3275.3|3269.3|3273|3267|42
1659486300000|2022-08-03 00:25:00|3275.3|3269.3|3275.3|3269.3|3275.8|3269.8|3274.8|3268.8|28
1659486600000|2022-08-03 00:30:00|3275.5|3269.5|3274.5|3268.5|3275.5|3269.5|3274.3|3268.3|24
1659486900000|2022-08-03 00:35:00|3274.3|3268.3|3275.5|3269.5|3276|3270|3274|3268|51
1659487200000|2022-08-03 00:40:00|3275.8|3269.8|3274.3|3268.3|3276.3|3270.3|3272.8|3266.8|26
1659487500000|2022-08-03 00:45:00|3274.5|3268.5|3281|3275|3281|3275|3272.9|3266.9|59
1659487800000|2022-08-03 00:50:00|3280.8|3274.8|3279.8|3273.8|3284|3278|3279.8|3273.8|24
1659488100000|2022-08-03 00:55:00|3279.3|3273.3|3280.3|3274.3|3281.5|3275.5|3277.8|3271.8|35
1659488400000|2022-08-03 01:00:00|3280.8|3274.8|3286.8|3280.8|3287.5|3281.5|3279.8|3273.8|281
1659488700000|2022-08-03 01:05:00|3286|3280|3293|3287|3293.3|3287.3|3283.8|3277.8|260
1659489000000|2022-08-03 01:10:00|3292.8|3286.8|3298.5|3292.5|3300.8|3294.8|3290.5|3284.5|175
1659489300000|2022-08-03 01:15:00|3298.8|3292.8|3294|3288|3299.5|3293.5|3292.8|3286.8|99
1659489600000|2022-08-03 01:20:00|3293.5|3287.5|3287.3|3281.3|3293.8|3287.8|3287.3|3281.3|123
1659489900000|2022-08-03 01:25:00|3287|3281|3295.8|3289.8|3296.5|3290.5|3286.3|3280.3|139
1659490200000|2022-08-03 01:30:00|3295.5|3289.5|3299.3|3293.3|3301.5|3295.5|3295.3|3289.3|106
1659490500000|2022-08-03 01:35:00|3299.5|3293.5|3292.8|3286.8|3300|3294|3291.3|3285.3|124
1659490800000|2022-08-03 01:40:00|3292.3|3286.3|3298.5|3292.5|3300.8|3294.8|3291.5|3285.5|208
1659491100000|2022-08-03 01:45:00|3298.3|3292.3|3303|3297|3306.3|3300.3|3296|3290|162
1659491400000|2022-08-03 01:50:00|3302.8|3296.8|3301.5|3295.5|3304|3298|3299.3|3293.3|127
1659491700000|2022-08-03 01:55:00|3300.5|3294.5|3300|3294|3303.8|3297.8|3299.3|3293.3|164
1659492000000|2022-08-03 02:00:00|3300.3|3294.3|3307|3301|3309|3303|3297.8|3291.8|149
1659492300000|2022-08-03 02:05:00|3306.8|3300.8|3307|3301|3308.5|3302.5|3304|3298|180
1659492600000|2022-08-03 02:10:00|3306.8|3300.8|3305|3299|3309.5|3303.5|3303.5|3297.5|172
1659492900000|2022-08-03 02:15:00|3305.3|3299.3|3299.5|3293.5|3305.3|3299.3|3299.3|3293.3|35
1659493200000|2022-08-03 02:20:00|3299.3|3293.3|3298|3292|3299.5|3293.5|3296.8|3290.8|43
1659493500000|2022-08-03 02:25:00|3297.8|3291.8|3298.3|3292.3|3300.3|3294.3|3297|3291|36
1659493800000|2022-08-03 02:30:00|3298.5|3292.5|3297.5|3291.5|3303.8|3297.8|3294.8|3288.8|296
1659494100000|2022-08-03 02:35:00|3297.8|3291.8|3299|3293|3300.5|3294.5|3296.5|3290.5|125
1659494400000|2022-08-03 02:40:00|3298.8|3292.8|3296.8|3290.8|3300.3|3294.3|3296.3|3290.3|115
1659494700000|2022-08-03 02:45:00|3296.3|3290.3|3294.3|3288.3|3299.8|3293.8|3293|3287|151
1659495000000|2022-08-03 02:50:00|3294|3288|3293|3287|3294|3288|3290.3|3284.3|109
1659495300000|2022-08-03 02:55:00|3293.3|3287.3|3290|3284|3294.5|3288.5|3290|3284|41
1659495600000|2022-08-03 03:00:00|3289.8|3283.8|3290.8|3284.8|3291.5|3285.5|3287.5|3281.5|108
1659495900000|2022-08-03 03:05:00|3291|3285|3289.3|3283.3|3291.5|3285.5|3289.3|3283.3|15
1659496200000|2022-08-03 03:10:00|3289.5|3283.5|3290.5|3284.5|3292|3286|3289.3|3283.3|85
1659496500000|2022-08-03 03:15:00|3289.8|3283.8|3292|3286|3294.3|3288.3|3289.8|3283.8|158
1659496800000|2022-08-03 03:20:00|3290.5|3284.5|3298.8|3292.8|3300.8|3294.8|3290.5|3284.5|197
1659497100000|2022-08-03 03:25:00|3300.3|3294.3|3303.5|3297.5|3305.8|3299.8|3300.3|3294.3|208
1659497400000|2022-08-03 03:30:00|3303.3|3297.3|3302.8|3296.8|3303.5|3297.5|3300.8|3294.8|35
1659497700000|2022-08-03 03:35:00|3302.5|3296.5|3301.8|3295.8|3302.5|3296.5|3301.3|3295.3|4
1659498000000|2022-08-03 03:40:00|3301.5|3295.5|3301.3|3295.3|3301.8|3295.8|3301|3295|11
1659498300000|2022-08-03 03:45:00|3301|3295|3301|3295|3301.5|3295.5|3301|3295|9
1659498600000|2022-08-03 03:50:00|3301.3|3295.3|3301.3|3295.3|3302.3|3296.3|3301.3|3295.3|13
1659498900000|2022-08-03 03:55:00|3301|3295|3301.3|3295.3|3301.3|3295.3|3300.8|3294.8|6
1659499200000|2022-08-03 04:00:00|3300.8|3294.8|3301.3|3295.3|3301.3|3295.3|3300.5|3294.5|5
1659499800000|2022-08-03 04:10:00|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|1
1659500400000|2022-08-03 04:20:00|3301.3|3295.3|3301.5|3295.5|3301.5|3295.5|3300.8|3294.8|6
1659501900000|2022-08-03 04:45:00|3301|3295|3301|3295|3302.8|3296.8|3300|3294|15
1659502200000|2022-08-03 04:50:00|3300.8|3294.8|3300.5|3294.5|3300.8|3294.8|3300.5|3294.5|6
1659502500000|2022-08-03 04:55:00|3300.8|3294.8|3301.8|3295.8|3301.8|3295.8|3300.8|3294.8|3
1659502800000|2022-08-03 05:00:00|3302|3296|3302|3296|3302.5|3296.5|3300|3294|18
1659503100000|2022-08-03 05:05:00|3302.3|3296.3|3302|3296|3302.3|3296.3|3302|3296|6
1659503400000|2022-08-03 05:10:00|3301|3295|3300.8|3294.8|3301|3295|3300|3294|23
1659503700000|2022-08-03 05:15:00|3301.3|3295.3|3300.8|3294.8|3301.3|3295.3|3300.8|3294.8|5
1659504000000|2022-08-03 05:20:00|3300.5|3294.5|3304|3298|3304|3298|3300.5|3294.5|9
1659504300000|2022-08-03 05:25:00|3303.8|3297.8|3308.3|3302.3|3308.3|3302.3|3303.8|3297.8|14
1659504600000|2022-08-03 05:30:00|3308|3302|3320|3314|3320|3314|3305|3299|160
1659504900000|2022-08-03 05:35:00|3320.3|3314.3|3320.3|3314.3|3321|3315|3316.5|3310.5|71
1659505200000|2022-08-03 05:40:00|3320.5|3314.5|3326.5|3320.5|3327.3|3321.3|3318.8|3312.8|128
1659505500000|2022-08-03 05:45:00|3326.8|3320.8|3325.3|3319.3|3328|3322|3322|3316|200
1659505800000|2022-08-03 05:50:00|3325.5|3319.5|3329.5|3323.5|3329.5|3323.5|3321.8|3315.8|172
1659506100000|2022-08-03 05:55:00|3329.8|3323.8|3332|3326|3335.5|3329.5|3329.5|3323.5|41
1659506400000|2022-08-03 06:00:00|3331.8|3325.8|3325.3|3319.3|3331.8|3325.8|3324|3318|60
1659506700000|2022-08-03 06:05:00|3325|3319|3324.3|3318.3|3326.8|3320.8|3321.8|3315.8|73
1659507000000|2022-08-03 06:10:00|3324|3318|3316.3|3310.3|3324.3|3318.3|3315.3|3309.3|111
1659507300000|2022-08-03 06:15:00|3316.5|3310.5|3316.8|3310.8|3319|3313|3312.8|3306.8|103
1659507600000|2022-08-03 06:20:00|3317|3311|3316|3310|3319.5|3313.5|3315.5|3309.5|53
1659507900000|2022-08-03 06:25:00|3315.8|3309.8|3323|3317|3324|3318|3315.8|3309.8|87
1659508200000|2022-08-03 06:30:00|3323.3|3317.3|3320|3314|3324.5|3318.5|3319.8|3313.8|88
1659508500000|2022-08-03 06:35:00|3319.8|3313.8|3314|3308|3319.8|3313.8|3314|3308|30
1659508800000|2022-08-03 06:40:00|3314.5|3308.5|3309.8|3303.8|3314.5|3308.5|3309.5|3303.5|134
1659509100000|2022-08-03 06:45:00|3310|3304|3315|3309|3318|3312|3308.5|3302.5|75
1659509400000|2022-08-03 06:50:00|3315.3|3309.3|3308.5|3302.5|3315.5|3309.5|3307.5|3301.5|66
1659509700000|2022-08-03 06:55:00|3308.3|3302.3|3307.6|3301.6|3309.9|3303.9|3306.4|3300.4|68
1659510000000|2022-08-03 07:00:00|3307.9|3301.9|3289.8|3283.8|3310.6|3304.6|3289.8|3283.8|117
1659510300000|2022-08-03 07:05:00|3289.5|3283.5|3297.9|3291.9|3298.1|3292.1|3289.3|3283.3|92
1659510600000|2022-08-03 07:10:00|3298.1|3292.1|3299.9|3293.9|3301.1|3295.1|3297.6|3291.6|86
1659510900000|2022-08-03 07:15:00|3299.6|3293.6|3297.1|3291.1|3300.6|3294.6|3296.6|3290.6|90
1659511200000|2022-08-03 07:20:00|3297.4|3291.4|3289.4|3283.4|3297.4|3291.4|3285.6|3279.6|68
1659511500000|2022-08-03 07:25:00|3289.1|3283.1|3287.1|3281.1|3289.1|3283.1|3283.1|3277.1|104
1659511800000|2022-08-03 07:30:00|3287.6|3281.6|3293.1|3287.1|3293.9|3287.9|3286.6|3280.6|55
1659512100000|2022-08-03 07:35:00|3292.6|3286.6|3289.4|3283.4|3295.4|3289.4|3285.9|3279.9|85
1659512400000|2022-08-03 07:40:00|3289.1|3283.1|3292.6|3286.6|3293.4|3287.4|3289.1|3283.1|43
1659512700000|2022-08-03 07:45:00|3292.1|3286.1|3296.1|3290.1|3296.6|3290.6|3291.4|3285.4|32
1659513000000|2022-08-03 07:50:00|3296.4|3290.4|3295.6|3289.6|3296.9|3290.9|3292.6|3286.6|48
1659513300000|2022-08-03 07:55:00|3294.4|3288.4|3290.1|3284.1|3294.4|3288.4|3289.9|3283.9|35
1659513600000|2022-08-03 08:00:00|3290.4|3284.4|3289.4|3283.4|3295.6|3289.6|3289.1|3283.1|52
1659513900000|2022-08-03 08:05:00|3289.1|3283.1|3274.9|3268.9|3289.1|3283.1|3274.9|3268.9|37
1659514200000|2022-08-03 08:10:00|3275.1|3269.1|3275.4|3269.4|3278.6|3272.6|3274.9|3268.9|40
1659514500000|2022-08-03 08:15:00|3275.1|3269.1|3279.6|3273.6|3279.9|3273.9|3274.9|3268.9|57
1659514800000|2022-08-03 08:20:00|3279.4|3273.4|3281.1|3275.1|3283.4|3277.4|3279.1|3273.1|45
1659515100000|2022-08-03 08:25:00|3280.9|3274.9|3280.9|3274.9|3285.4|3279.4|3280.6|3274.6|66
1659515400000|2022-08-03 08:30:00|3280.6|3274.6|3281.6|3275.6|3286.1|3280.1|3280.6|3274.6|47
1659515700000|2022-08-03 08:35:00|3281.1|3275.1|3278.9|3272.9|3284.9|3278.9|3278.6|3272.6|48
1659516000000|2022-08-03 08:40:00|3278.6|3272.6|3274.1|3268.1|3278.6|3272.6|3274.1|3268.1|44
1659516300000|2022-08-03 08:45:00|3273.4|3267.4|3277.9|3271.9|3278.9|3272.9|3273.4|3267.4|41
1659516600000|2022-08-03 08:50:00|3278.1|3272.1|3273.9|3267.9|3278.1|3272.1|3273.1|3267.1|44
1659516900000|2022-08-03 08:55:00|3274.4|3268.4|3264.6|3258.6|3274.4|3268.4|3264.1|3258.1|46
1659517200000|2022-08-03 09:00:00|3264.9|3258.9|3265.9|3259.9|3270.1|3264.1|3258.1|3252.1|78
1659517500000|2022-08-03 09:05:00|3266.1|3260.1|3268.1|3262.1|3268.1|3262.1|3265.9|3259.9|30
1659517800000|2022-08-03 09:10:00|3268.9|3262.9|3261.1|3255.1|3272.9|3266.9|3261.1|3255.1|57
1659518100000|2022-08-03 09:15:00|3260.9|3254.9|3263.9|3257.9|3266.1|3260.1|3260.4|3254.4|35
1659518400000|2022-08-03 09:20:00|3264.1|3258.1|3267.1|3261.1|3268.6|3262.6|3263.9|3257.9|28
1659518700000|2022-08-03 09:25:00|3266.6|3260.6|3267.9|3261.9|3268.1|3262.1|3265.4|3259.4|13
1659519000000|2022-08-03 09:30:00|3267.6|3261.6|3268.4|3262.4|3268.4|3262.4|3265.6|3259.6|36
1659519300000|2022-08-03 09:35:00|3267.4|3261.4|3267.1|3261.1|3267.4|3261.4|3265.9|3259.9|12
1659519600000|2022-08-03 09:40:00|3266.9|3260.9|3272.9|3266.9|3272.9|3266.9|3265.9|3259.9|34
1659519900000|2022-08-03 09:45:00|3274.5|3268.5|3276.1|3270.1|3276.4|3270.4|3273.1|3267.1|66
1659520200000|2022-08-03 09:50:00|3275.9|3269.9|3278.9|3272.9|3279.1|3273.1|3275.6|3269.6|55
1659520500000|2022-08-03 09:55:00|3279.1|3273.1|3279.1|3273.1|3279.6|3273.6|3277.4|3271.4|53
1659520800000|2022-08-03 10:00:00|3278.9|3272.9|3279.1|3273.1|3279.1|3273.1|3277.9|3271.9|15
1659521100000|2022-08-03 10:05:00|3279.4|3273.4|3277.4|3271.4|3279.9|3273.9|3277.4|3271.4|40
1659521400000|2022-08-03 10:10:00|3276.4|3270.4|3279.4|3273.4|3279.9|3273.9|3274.6|3268.6|39
1659521700000|2022-08-03 10:15:00|3278.6|3272.6|3277.1|3271.1|3278.6|3272.6|3276.1|3270.1|40
1659522000000|2022-08-03 10:20:00|3277.4|3271.4|3275.1|3269.1|3277.6|3271.6|3275.1|3269.1|29
1659522300000|2022-08-03 10:25:00|3274.9|3268.9|3275.1|3269.1|3276.6|3270.6|3274.6|3268.6|62
1659522600000|2022-08-03 10:30:00|3275.4|3269.4|3276.6|3270.6|3277.9|3271.9|3275.1|3269.1|35
1659522900000|2022-08-03 10:35:00|3276.4|3270.4|3275.1|3269.1|3276.4|3270.4|3273.9|3267.9|40
1659523200000|2022-08-03 10:40:00|3274.9|3268.9|3273.9|3267.9|3275.4|3269.4|3273.9|3267.9|81
1659523500000|2022-08-03 10:45:00|3273.6|3267.6|3277.4|3271.4|3277.6|3271.6|3273.6|3267.6|30
1659523800000|2022-08-03 10:50:00|3277.1|3271.1|3278.6|3272.6|3279.4|3273.4|3276.4|3270.4|54
1659524100000|2022-08-03 10:55:00|3278.9|3272.9|3278.9|3272.9|3279.1|3273.1|3278.4|3272.4|69
1659524400000|2022-08-03 11:00:00|3278.4|3272.4|3289.6|3283.6|3291.9|3285.9|3278.4|3272.4|67
1659524700000|2022-08-03 11:05:00|3289.9|3283.9|3284.6|3278.6|3289.9|3283.9|3284.4|3278.4|59
1659525000000|2022-08-03 11:10:00|3284.9|3278.9|3281.9|3275.9|3285.9|3279.9|3279.9|3273.9|62
1659525300000|2022-08-03 11:15:00|3281.1|3275.1|3285.4|3279.4|3285.4|3279.4|3279.6|3273.6|27
1659525600000|2022-08-03 11:20:00|3285.1|3279.1|3285.6|3279.6|3285.6|3279.6|3283.4|3277.4|31
1659525900000|2022-08-03 11:25:00|3285.4|3279.4|3286.4|3280.4|3287.1|3281.1|3284.6|3278.6|53
1659526200000|2022-08-03 11:30:00|3286.6|3280.6|3279.4|3273.4|3286.9|3280.9|3278.6|3272.6|120
1659526500000|2022-08-03 11:35:00|3279.6|3273.6|3275.1|3269.1|3280.6|3274.6|3273.5|3267.5|90
1659526800000|2022-08-03 11:40:00|3274.9|3268.9|3281.1|3275.1|3281.4|3275.4|3274.9|3268.9|35
1659527100000|2022-08-03 11:45:00|3281.4|3275.4|3274.4|3268.4|3281.9|3275.9|3274.1|3268.1|47
1659527400000|2022-08-03 11:50:00|3274.6|3268.6|3275.6|3269.6|3277.4|3271.4|3272.6|3266.6|72
1659527700000|2022-08-03 11:55:00|3275.9|3269.9|3270.4|3264.4|3278.4|3272.4|3269.9|3263.9|88
1659528000000|2022-08-03 12:00:00|3270.9|3264.9|3278.1|3272.1|3280.4|3274.4|3270.9|3264.9|78
1659528300000|2022-08-03 12:05:00|3277.9|3271.9|3278.1|3272.1|3278.1|3272.1|3275.1|3269.1|61
1659528600000|2022-08-03 12:10:00|3278.4|3272.4|3281.9|3275.9|3281.9|3275.9|3278.4|3272.4|71
1659528900000|2022-08-03 12:15:00|3282.1|3276.1|3281.1|3275.1|3283.9|3277.9|3280.1|3274.1|77
1659529200000|2022-08-03 12:20:00|3281.4|3275.4|3276.6|3270.6|3281.4|3275.4|3276.4|3270.4|120
1659529500000|2022-08-03 12:25:00|3276.4|3270.4|3283.6|3277.6|3284.9|3278.9|3276.4|3270.4|39
1659529800000|2022-08-03 12:30:00|3282.9|3276.9|3283.4|3277.4|3286.4|3280.4|3280.4|3274.4|84
1659530100000|2022-08-03 12:35:00|3283.9|3277.9|3280.1|3274.1|3284.1|3278.1|3279.9|3273.9|38
1659530400000|2022-08-03 12:40:00|3280.4|3274.4|3284.6|3278.6|3285.1|3279.1|3280.4|3274.4|67
1659530700000|2022-08-03 12:45:00|3284.9|3278.9|3283.4|3277.4|3287.1|3281.1|3280.9|3274.9|81
1659531000000|2022-08-03 12:50:00|3283.1|3277.1|3284.9|3278.9|3285.4|3279.4|3280.6|3274.6|83
1659531300000|2022-08-03 12:55:00|3285.1|3279.1|3286.1|3280.1|3287.9|3281.9|3284.1|3278.1|94
1659531600000|2022-08-03 13:00:00|3286.4|3280.4|3281.1|3275.1|3291.9|3285.9|3280.6|3274.6|339
1659531900000|2022-08-03 13:05:00|3281.4|3275.4|3276.9|3270.9|3284.1|3278.1|3276.1|3270.1|172
1659532200000|2022-08-03 13:10:00|3276.4|3270.4|3276.6|3270.6|3281.9|3275.9|3275.6|3269.6|180
1659532500000|2022-08-03 13:15:00|3276.4|3270.4|3275.4|3269.4|3276.6|3270.6|3272.9|3266.9|146
1659532800000|2022-08-03 13:20:00|3275.6|3269.6|3277.9|3271.9|3280.6|3274.6|3275.4|3269.4|133
1659533100000|2022-08-03 13:25:00|3278.1|3272.1|3284.9|3278.9|3285.4|3279.4|3277.1|3271.1|109
1659533400000|2022-08-03 13:30:00|3284.4|3278.4|3287.9|3281.9|3289.9|3283.9|3284.1|3278.1|231
1659533700000|2022-08-03 13:35:00|3288.1|3282.1|3287.4|3281.4|3294.1|3288.1|3285.6|3279.6|179
1659534000000|2022-08-03 13:40:00|3287.6|3281.6|3289.1|3283.1|3290.1|3284.1|3285.9|3279.9|170
1659534300000|2022-08-03 13:45:00|3289.6|3283.6|3292.4|3286.4|3293.1|3287.1|3289.6|3283.6|158
1659534600000|2022-08-03 13:50:00|3292.6|3286.6|3291.6|3285.6|3294.6|3288.6|3290.9|3284.9|98
1659534900000|2022-08-03 13:55:00|3291.9|3285.9|3287.9|3281.9|3293.4|3287.4|3287.9|3281.9|108
1659535200000|2022-08-03 14:00:00|3287.1|3281.1|3282.1|3276.1|3287.1|3281.1|3272.9|3266.9|314
1659535500000|2022-08-03 14:05:00|3281.9|3275.9|3279.6|3273.6|3284.4|3278.4|3278.9|3272.9|263
1659535800000|2022-08-03 14:10:00|3280.1|3274.1|3281.1|3275.1|3282.9|3276.9|3277.1|3271.1|217
1659536100000|2022-08-03 14:15:00|3280.9|3274.9|3274.6|3268.6|3281.1|3275.1|3273.1|3267.1|192
1659536400000|2022-08-03 14:20:00|3274.4|3268.4|3274.9|3268.9|3275.1|3269.1|3269.6|3263.6|123
1659536700000|2022-08-03 14:25:00|3275.1|3269.1|3277.4|3271.4|3277.4|3271.4|3273.6|3267.6|143
1659537000000|2022-08-03 14:30:00|3276.9|3270.9|3276.6|3270.6|3283.1|3277.1|3276.1|3270.1|210
1659537300000|2022-08-03 14:35:00|3276.4|3270.4|3276.4|3270.4|3280.4|3274.4|3272.6|3266.6|270
1659537600000|2022-08-03 14:40:00|3276.1|3270.1|3277.6|3271.6|3278.1|3272.1|3272.6|3266.6|198
1659537900000|2022-08-03 14:45:00|3277.9|3271.9|3275.6|3269.6|3279.9|3273.9|3272.8|3266.8|194
1659538200000|2022-08-03 14:50:00|3275.9|3269.9|3274.9|3268.9|3275.9|3269.9|3272.6|3266.6|227
1659538500000|2022-08-03 14:55:00|3274.6|3268.6|3289|3283|3289.5|3283.5|3273.9|3267.9|285
1659538800000|2022-08-03 15:00:00|3288.5|3282.5|3275.6|3269.6|3288.5|3282.5|3275.6|3269.6|165
1659539100000|2022-08-03 15:05:00|3275.9|3269.9|3277.6|3271.6|3280.4|3274.4|3275.6|3269.6|150
1659539400000|2022-08-03 15:10:00|3277.9|3271.9|3280.1|3274.1|3280.6|3274.6|3277.1|3271.1|188
1659539700000|2022-08-03 15:15:00|3279.9|3273.9|3279.1|3273.1|3281.1|3275.1|3277.9|3271.9|193
1659540000000|2022-08-03 15:20:00|3279.4|3273.4|3279.4|3273.4|3282.1|3276.1|3279.1|3273.1|114
1659540300000|2022-08-03 15:25:00|3279.1|3273.1|3277.9|3271.9|3280.6|3274.6|3276.4|3270.4|112
1659540600000|2022-08-03 15:30:00|3278.1|3272.1|3277.4|3271.4|3279.4|3273.4|3276.9|3270.9|93
1659540900000|2022-08-03 15:35:00|3279.1|3273.1|3277.1|3271.1|3282.4|3276.4|3276.6|3270.6|103
1659541200000|2022-08-03 15:40:00|3278.4|3272.4|3280.9|3274.9|3281.6|3275.6|3277.1|3271.1|125
1659541500000|2022-08-03 15:45:00|3280.6|3274.6|3280.6|3274.6|3281.1|3275.1|3278.1|3272.1|138
1659541800000|2022-08-03 15:50:00|3280.9|3274.9|3282.1|3276.1|3282.1|3276.1|3278.1|3272.1|139
1659542100000|2022-08-03 15:55:00|3281.9|3275.9|3280.6|3274.6|3281.9|3275.9|3278.4|3272.4|89
1659542400000|2022-08-03 16:00:00|3280.9|3274.9|3279.6|3273.6|3281.9|3275.9|3278.4|3272.4|107
1659542700000|2022-08-03 16:05:00|3279.9|3273.9|3279.1|3273.1|3282.1|3276.1|3278.6|3272.6|74
1659543000000|2022-08-03 16:10:00|3279.4|3273.4|3278.1|3272.1|3280.9|3274.9|3278.1|3272.1|73
1659543300000|2022-08-03 16:15:00|3277.6|3271.6|3278.1|3272.1|3280.4|3274.4|3276.1|3270.1|47
1659543600000|2022-08-03 16:20:00|3278.4|3272.4|3277.1|3271.1|3280.9|3274.9|3277.1|3271.1|55
1659543900000|2022-08-03 16:25:00|3276.9|3270.9|3276.6|3270.6|3278.4|3272.4|3275.9|3269.9|46
1659544200000|2022-08-03 16:30:00|3277.1|3271.1|3284.1|3278.1|3284.6|3278.6|3276.6|3270.6|45
1659544500000|2022-08-03 16:35:00|3284.4|3278.4|3286.1|3280.1|3288.1|3282.1|3284.1|3278.1|44
1659544800000|2022-08-03 16:40:00|3286.4|3280.4|3290.1|3284.1|3290.4|3284.4|3285.1|3279.1|85
1659545100000|2022-08-03 16:45:00|3290.4|3284.4|3290.6|3284.6|3290.6|3284.6|3289.1|3283.1|10
1659545400000|2022-08-03 16:50:00|3289.6|3283.6|3287.1|3281.1|3290.6|3284.6|3286.6|3280.6|78
1659545700000|2022-08-03 16:55:00|3286.9|3280.9|3287.8|3281.8|3288|3282|3286.1|3280.1|45
1659571200000|2022-08-04 00:00:00|3294.1|3288.1|3297|3291|3297|3291|3293.9|3287.9|17
1659571500000|2022-08-04 00:05:00|3297.1|3291.1|3297.3|3291.3|3297.3|3291.3|3297.1|3291.1|2
1659571800000|2022-08-04 00:10:00|3296.8|3290.8|3290.5|3284.5|3296.8|3290.8|3290.1|3284.1|21
1659572100000|2022-08-04 00:15:00|3290.8|3284.8|3294.3|3288.3|3294.3|3288.3|3290.8|3284.8|5
1659572400000|2022-08-04 00:20:00|3294.5|3288.5|3296.5|3290.5|3296.8|3290.8|3294.5|3288.5|6
1659572700000|2022-08-04 00:25:00|3296.8|3290.8|3297|3291|3297.3|3291.3|3296.8|3290.8|4
1659573000000|2022-08-04 00:30:00|3297.3|3291.3|3296.3|3290.3|3297.8|3291.8|3296|3290|9
1659573300000|2022-08-04 00:35:00|3296.5|3290.5|3296|3290|3296.8|3290.8|3295.5|3289.5|32
1659573600000|2022-08-04 00:40:00|3295.8|3289.8|3296|3290|3297.3|3291.3|3294.5|3288.5|65
1659573900000|2022-08-04 00:45:00|3296.5|3290.5|3296.3|3290.3|3296.5|3290.5|3295.8|3289.8|9
1659574200000|2022-08-04 00:50:00|3296.5|3290.5|3297|3291|3297.3|3291.3|3296.5|3290.5|41
1659574500000|2022-08-04 00:55:00|3295.5|3289.5|3297.5|3291.5|3297.5|3291.5|3295.5|3289.5|5
1659574800000|2022-08-04 01:00:00|3298.5|3292.5|3298.6|3292.6|3301.6|3295.6|3295.6|3289.6|148
1659575100000|2022-08-04 01:05:00|3298.4|3292.4|3283.6|3277.6|3300.3|3294.3|3283.6|3277.6|182
1659575400000|2022-08-04 01:10:00|3283.4|3277.4|3284|3278|3285.6|3279.6|3282.9|3276.9|145
1659575700000|2022-08-04 01:15:00|3284.3|3278.3|3295|3289|3298.6|3292.6|3283.8|3277.8|136
1659576000000|2022-08-04 01:20:00|3295.3|3289.3|3293.5|3287.5|3297|3291|3291.8|3285.8|38
1659576300000|2022-08-04 01:25:00|3292.8|3286.8|3298.3|3292.3|3298.8|3292.8|3292.8|3286.8|20
1659576600000|2022-08-04 01:30:00|3298|3292|3300.8|3294.8|3301.3|3295.3|3296.3|3290.3|54
1659576900000|2022-08-04 01:35:00|3301|3295|3310.3|3304.3|3313.8|3307.8|3301|3295|66
1659577200000|2022-08-04 01:40:00|3310.5|3304.5|3308.3|3302.3|3312.9|3306.9|3307.1|3301.1|124
1659577500000|2022-08-04 01:45:00|3308|3302|3304.3|3298.3|3310|3304|3304.3|3298.3|101
1659577800000|2022-08-04 01:50:00|3305.3|3299.3|3301.8|3295.8|3305.3|3299.3|3301.8|3295.8|120
1659578100000|2022-08-04 01:55:00|3302|3296|3304.3|3298.3|3304.3|3298.3|3301.3|3295.3|31
1659578400000|2022-08-04 02:00:00|3304.5|3298.5|3307.8|3301.8|3308|3302|3304.3|3298.3|43
1659578700000|2022-08-04 02:05:00|3308|3302|3307.3|3301.3|3308.3|3302.3|3307.3|3301.3|12
1659579000000|2022-08-04 02:10:00|3306.5|3300.5|3300.3|3294.3|3306.5|3300.5|3299.5|3293.5|52
1659579300000|2022-08-04 02:15:00|3300.5|3294.5|3300.3|3294.3|3300.8|3294.8|3300.3|3294.3|6
1659579600000|2022-08-04 02:20:00|3300|3294|3299.5|3293.5|3300|3294|3299.3|3293.3|5
1659579900000|2022-08-04 02:25:00|3299.8|3293.8|3300.3|3294.3|3300.8|3294.8|3299.8|3293.8|9
1659580200000|2022-08-04 02:30:00|3300.5|3294.5|3297.8|3291.8|3301|3295|3297.5|3291.5|82
1659580500000|2022-08-04 02:35:00|3298.5|3292.5|3294.3|3288.3|3298.8|3292.8|3293|3287|97
1659580800000|2022-08-04 02:40:00|3294|3288|3290|3284|3294.8|3288.8|3290|3284|52
1659581100000|2022-08-04 02:45:00|3289.8|3283.8|3292|3286|3293.5|3287.5|3289.5|3283.5|86
1659581400000|2022-08-04 02:50:00|3291.8|3285.8|3288.5|3282.5|3292.3|3286.3|3286.5|3280.5|136
1659581700000|2022-08-04 02:55:00|3289.3|3283.3|3294|3288|3294.3|3288.3|3287.8|3281.8|98
1659582000000|2022-08-04 03:00:00|3294.3|3288.3|3293.5|3287.5|3295.5|3289.5|3290.3|3284.3|91
1659582300000|2022-08-04 03:05:00|3293.3|3287.3|3292.5|3286.5|3293.8|3287.8|3288.5|3282.5|95
1659582600000|2022-08-04 03:10:00|3292.3|3286.3|3295.3|3289.3|3296.3|3290.3|3290.5|3284.5|51
1659582900000|2022-08-04 03:15:00|3296.5|3290.5|3296.3|3290.3|3296.5|3290.5|3293.5|3287.5|52
1659583200000|2022-08-04 03:20:00|3296|3290|3294|3288|3296.5|3290.5|3294|3288|83
1659583500000|2022-08-04 03:25:00|3293.8|3287.8|3295.3|3289.3|3295.8|3289.8|3292|3286|106
1659583800000|2022-08-04 03:30:00|3295|3289|3293|3287|3295|3289|3293|3287|8
1659584100000|2022-08-04 03:35:00|3293.3|3287.3|3292.3|3286.3|3293.3|3287.3|3291.8|3285.8|10
1659584400000|2022-08-04 03:40:00|3292|3286|3292|3286|3293.3|3287.3|3291.8|3285.8|12
1659584700000|2022-08-04 03:45:00|3291.8|3285.8|3291.8|3285.8|3291.8|3285.8|3290|3284|12
1659585000000|2022-08-04 03:50:00|3291.5|3285.5|3291.5|3285.5|3292|3286|3291.3|3285.3|11
1659585300000|2022-08-04 03:55:00|3291.8|3285.8|3292.3|3286.3|3292.5|3286.5|3291.8|3285.8|7
1659585600000|2022-08-04 04:00:00|3292.5|3286.5|3293.3|3287.3|3294|3288|3292.3|3286.3|25
1659585900000|2022-08-04 04:05:00|3292.5|3286.5|3292.5|3286.5|3293|3287|3292|3286|11
1659586200000|2022-08-04 04:10:00|3292.3|3286.3|3292.8|3286.8|3294|3288|3292.3|3286.3|11
1659586500000|2022-08-04 04:15:00|3292.5|3286.5|3292.8|3286.8|3292.8|3286.8|3292.5|3286.5|2
1659586800000|2022-08-04 04:20:00|3293|3287|3294|3288|3294.8|3288.8|3293|3287|10
1659587100000|2022-08-04 04:25:00|3293|3287|3292.5|3286.5|3293|3287|3292.5|3286.5|2
1659587400000|2022-08-04 04:30:00|3292.3|3286.3|3289.3|3283.3|3292.8|3286.8|3289.3|3283.3|15
1659587700000|2022-08-04 04:35:00|3289.5|3283.5|3290.5|3284.5|3291.8|3285.8|3289.5|3283.5|18
1659588000000|2022-08-04 04:40:00|3290.3|3284.3|3291|3285|3291.3|3285.3|3290|3284|13
1659588300000|2022-08-04 04:45:00|3291.3|3285.3|3292.3|3286.3|3292.5|3286.5|3291.3|3285.3|17
1659588600000|2022-08-04 04:50:00|3292.5|3286.5|3293.5|3287.5|3294.5|3288.5|3292.5|3286.5|21
1659588900000|2022-08-04 04:55:00|3293.8|3287.8|3294|3288|3294.8|3288.8|3293.8|3287.8|17
1659589200000|2022-08-04 05:00:00|3294.3|3288.3|3295.8|3289.8|3299.5|3293.5|3294.3|3288.3|38
1659589500000|2022-08-04 05:05:00|3296|3290|3300.5|3294.5|3302.3|3296.3|3296|3290|32
1659589800000|2022-08-04 05:10:00|3300.3|3294.3|3294.3|3288.3|3300.3|3294.3|3294.3|3288.3|39
1659590100000|2022-08-04 05:15:00|3293.5|3287.5|3293.8|3287.8|3293.8|3287.8|3291|3285|35
1659590400000|2022-08-04 05:20:00|3294|3288|3296.8|3290.8|3297|3291|3294|3288|18
1659590700000|2022-08-04 05:25:00|3297|3291|3297|3291|3298.5|3292.5|3296.3|3290.3|37
1659591000000|2022-08-04 05:30:00|3297.3|3291.3|3299.3|3293.3|3299.5|3293.5|3294.8|3288.8|120
1659591300000|2022-08-04 05:35:00|3299|3293|3296.8|3290.8|3299|3293|3295|3289|88
1659591600000|2022-08-04 05:40:00|3297|3291|3298.5|3292.5|3299.3|3293.3|3296.8|3290.8|38
1659591900000|2022-08-04 05:45:00|3298.3|3292.3|3296.8|3290.8|3298.5|3292.5|3296.5|3290.5|46
1659592200000|2022-08-04 05:50:00|3295.8|3289.8|3295.3|3289.3|3297.8|3291.8|3293.8|3287.8|131
1659592500000|2022-08-04 05:55:00|3295.5|3289.5|3293|3287|3297.5|3291.5|3292.8|3286.8|43
1659592800000|2022-08-04 06:00:00|3293.3|3287.3|3290|3284|3295.8|3289.8|3288|3282|83
1659593100000|2022-08-04 06:05:00|3289.8|3283.8|3290.8|3284.8|3291.8|3285.8|3288.5|3282.5|135
1659593400000|2022-08-04 06:10:00|3291|3285|3285.8|3279.8|3292|3286|3285.3|3279.3|76
1659593700000|2022-08-04 06:15:00|3286|3280|3280.3|3274.3|3286.8|3280.8|3279.8|3273.8|146
1659594000000|2022-08-04 06:20:00|3280.8|3274.8|3284.8|3278.8|3285.5|3279.5|3280.8|3274.8|124
1659594300000|2022-08-04 06:25:00|3284.5|3278.5|3284.8|3278.8|3286|3280|3283.8|3277.8|59
1659594600000|2022-08-04 06:30:00|3285|3279|3288|3282|3288.5|3282.5|3285|3279|62
1659594900000|2022-08-04 06:35:00|3287.8|3281.8|3279.8|3273.8|3287.8|3281.8|3279.3|3273.3|55
1659595200000|2022-08-04 06:40:00|3280|3274|3280|3274|3281.3|3275.3|3274.9|3268.9|104
1659595500000|2022-08-04 06:45:00|3279.5|3273.5|3278.3|3272.3|3284|3278|3278|3272|113
1659595800000|2022-08-04 06:50:00|3278.8|3272.8|3278|3272|3280.8|3274.8|3276.8|3270.8|157
1659596100000|2022-08-04 06:55:00|3278.3|3272.3|3275.9|3269.9|3279.9|3273.9|3275.1|3269.1|224
1659596400000|2022-08-04 07:00:00|3276.1|3270.1|3277.9|3271.9|3277.9|3271.9|3269.9|3263.9|133
1659596700000|2022-08-04 07:05:00|3278.1|3272.1|3284.4|3278.4|3285.9|3279.9|3276.6|3270.6|63
1659597000000|2022-08-04 07:10:00|3284.6|3278.6|3289.9|3283.9|3293.6|3287.6|3284.6|3278.6|108
1659597300000|2022-08-04 07:15:00|3290.1|3284.1|3292.1|3286.1|3295.1|3289.1|3286.6|3280.6|124
1659597600000|2022-08-04 07:20:00|3292.4|3286.4|3291.9|3285.9|3292.6|3286.6|3290.4|3284.4|56
1659597900000|2022-08-04 07:25:00|3292.1|3286.1|3298.9|3292.9|3299.4|3293.4|3292.1|3286.1|57
1659598200000|2022-08-04 07:30:00|3299.1|3293.1|3314.6|3308.6|3318.9|3312.9|3298.9|3292.9|127
1659598500000|2022-08-04 07:35:00|3314.9|3308.9|3313.9|3307.9|3322.3|3316.3|3313.1|3307.1|93
1659598800000|2022-08-04 07:40:00|3314.6|3308.6|3311.4|3305.4|3314.6|3308.6|3310.4|3304.4|44
1659599100000|2022-08-04 07:45:00|3311.6|3305.6|3311.4|3305.4|3311.9|3305.9|3311.1|3305.1|48
1659599400000|2022-08-04 07:50:00|3311.6|3305.6|3316.6|3310.6|3316.9|3310.9|3311.1|3305.1|36
1659599700000|2022-08-04 07:55:00|3316.9|3310.9|3335.6|3329.6|3338.5|3332.5|3316.6|3310.6|143
1659600000000|2022-08-04 08:00:00|3335.9|3329.9|3328|3322|3339.3|3333.3|3324.8|3318.8|144
1659600300000|2022-08-04 08:05:00|3328.4|3322.4|3324.6|3318.6|3331.6|3325.6|3324.6|3318.6|73
1659600600000|2022-08-04 08:10:00|3324.9|3318.9|3319.1|3313.1|3324.9|3318.9|3317.9|3311.9|46
1659600900000|2022-08-04 08:15:00|3319.4|3313.4|3324.6|3318.6|3325.4|3319.4|3319.4|3313.4|50
1659601200000|2022-08-04 08:20:00|3324.9|3318.9|3319.6|3313.6|3325.4|3319.4|3317.9|3311.9|68
1659601500000|2022-08-04 08:25:00|3319.4|3313.4|3321.4|3315.4|3322.6|3316.6|3318.9|3312.9|71
1659601800000|2022-08-04 08:30:00|3321.6|3315.6|3323.9|3317.9|3324.9|3318.9|3320.4|3314.4|82
1659602100000|2022-08-04 08:35:00|3324.1|3318.1|3322.6|3316.6|3327.4|3321.4|3322.6|3316.6|52
1659602400000|2022-08-04 08:40:00|3323.4|3317.4|3326.6|3320.6|3326.6|3320.6|3323.4|3317.4|20
1659602700000|2022-08-04 08:45:00|3326.9|3320.9|3321.9|3315.9|3326.9|3320.9|3320.4|3314.4|37
1659603000000|2022-08-04 08:50:00|3321.6|3315.6|3322.1|3316.1|3322.1|3316.1|3319.6|3313.6|19
1659603300000|2022-08-04 08:55:00|3321.9|3315.9|3321.1|3315.1|3322.1|3316.1|3319.9|3313.9|56
1659603600000|2022-08-04 09:00:00|3321.4|3315.4|3325.1|3319.1|3326.4|3320.4|3321.4|3315.4|66
1659603900000|2022-08-04 09:05:00|3324.9|3318.9|3321.6|3315.6|3325.9|3319.9|3320.9|3314.9|84
1659604200000|2022-08-04 09:10:00|3321.9|3315.9|3319.6|3313.6|3322.6|3316.6|3319.6|3313.6|34
1659604500000|2022-08-04 09:15:00|3319.1|3313.1|3318.9|3312.9|3319.1|3313.1|3316.1|3310.1|65
1659604800000|2022-08-04 09:20:00|3319.1|3313.1|3326.9|3320.9|3327.1|3321.1|3318.9|3312.9|30
1659605100000|2022-08-04 09:25:00|3327.1|3321.1|3324.6|3318.6|3330.4|3324.4|3324.4|3318.4|41
1659605400000|2022-08-04 09:30:00|3325.1|3319.1|3326.6|3320.6|3327.6|3321.6|3325.1|3319.1|58
1659605700000|2022-08-04 09:35:00|3327.1|3321.1|3326.9|3320.9|3327.9|3321.9|3324.1|3318.1|55
1659606000000|2022-08-04 09:40:00|3327.1|3321.1|3329.4|3323.4|3329.9|3323.9|3324.4|3318.4|37
1659606300000|2022-08-04 09:45:00|3329.6|3323.6|3332.1|3326.1|3332.1|3326.1|3329.4|3323.4|32
1659606600000|2022-08-04 09:50:00|3332.4|3326.4|3340.1|3334.1|3340.1|3334.1|3332.4|3326.4|41
1659606900000|2022-08-04 09:55:00|3339.6|3333.6|3338.9|3332.9|3339.8|3333.8|3335.6|3329.6|41
1659607200000|2022-08-04 10:00:00|3339.1|3333.1|3341.6|3335.6|3344.1|3338.1|3339.1|3333.1|31
1659607500000|2022-08-04 10:05:00|3341.9|3335.9|3344.1|3338.1|3347.1|3341.1|3340.4|3334.4|54
1659607800000|2022-08-04 10:10:00|3344.4|3338.4|3342.9|3336.9|3344.6|3338.6|3342.4|3336.4|21
1659608100000|2022-08-04 10:15:00|3343.1|3337.1|3340.9|3334.9|3344.1|3338.1|3340.6|3334.6|43
1659608400000|2022-08-04 10:20:00|3341.1|3335.1|3336.9|3330.9|3341.6|3335.6|3336.9|3330.9|22
1659608700000|2022-08-04 10:25:00|3337.1|3331.1|3338.9|3332.9|3339.1|3333.1|3337.1|3331.1|12
1659609000000|2022-08-04 10:30:00|3339.1|3333.1|3342.4|3336.4|3342.4|3336.4|3339.1|3333.1|18
1659609300000|2022-08-04 10:35:00|3342.6|3336.6|3342.1|3336.1|3342.6|3336.6|3340.1|3334.1|28
1659609600000|2022-08-04 10:40:00|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3340.4|3334.4|36
1659609900000|2022-08-04 10:45:00|3342.4|3336.4|3340.6|3334.6|3342.4|3336.4|3340.4|3334.4|31
1659610200000|2022-08-04 10:50:00|3340.4|3334.4|3337.4|3331.4|3341.4|3335.4|3337.4|3331.4|46
1659610500000|2022-08-04 10:55:00|3336.9|3330.9|3337.4|3331.4|3339.4|3333.4|3336.6|3330.6|55
1659610800000|2022-08-04 11:00:00|3339.1|3333.1|3339.6|3333.6|3339.6|3333.6|3335.9|3329.9|50
1659611100000|2022-08-04 11:05:00|3339.4|3333.4|3331.9|3325.9|3339.9|3333.9|3330.9|3324.9|39
1659611400000|2022-08-04 11:10:00|3332.4|3326.4|3332.9|3326.9|3332.9|3326.9|3328.9|3322.9|14
1659611700000|2022-08-04 11:15:00|3332.4|3326.4|3336.4|3330.4|3336.4|3330.4|3332.4|3326.4|28
1659612000000|2022-08-04 11:20:00|3336.6|3330.6|3334.9|3328.9|3338.1|3332.1|3334.4|3328.4|38
1659612300000|2022-08-04 11:25:00|3334.6|3328.6|3330.6|3324.6|3334.6|3328.6|3329|3323|50
1659612600000|2022-08-04 11:30:00|3330.9|3324.9|3337.4|3331.4|3337.9|3331.9|3330.9|3324.9|82
1659612900000|2022-08-04 11:35:00|3337.6|3331.6|3337.6|3331.6|3340.4|3334.4|3334.9|3328.9|101
1659613200000|2022-08-04 11:40:00|3337.9|3331.9|3341.1|3335.1|3342.6|3336.6|3335.6|3329.6|82
1659613500000|2022-08-04 11:45:00|3341.6|3335.6|3342.6|3336.6|3344.6|3338.6|3340.6|3334.6|78
1659613800000|2022-08-04 11:50:00|3342.9|3336.9|3334.1|3328.1|3343.4|3337.4|3331.6|3325.6|92
1659614100000|2022-08-04 11:55:00|3334|3328|3337.4|3331.4|3339.1|3333.1|3329.9|3323.9|135
1659614400000|2022-08-04 12:00:00|3337.6|3331.6|3343.1|3337.1|3343.1|3337.1|3336.1|3330.1|64
1659614700000|2022-08-04 12:05:00|3344.9|3338.9|3341.1|3335.1|3345.6|3339.6|3340.1|3334.1|50
1659615000000|2022-08-04 12:10:00|3341.4|3335.4|3345.4|3339.4|3346.6|3340.6|3339.4|3333.4|113
1659615300000|2022-08-04 12:15:00|3345.1|3339.1|3338.6|3332.6|3345.4|3339.4|3337.1|3331.1|84
1659615600000|2022-08-04 12:20:00|3339.1|3333.1|3332.1|3326.1|3342.1|3336.1|3331.9|3325.9|102
1659615900000|2022-08-04 12:25:00|3332.4|3326.4|3335.4|3329.4|3336.6|3330.6|3332.4|3326.4|65
1659616200000|2022-08-04 12:30:00|3335.6|3329.6|3335.9|3329.9|3339.1|3333.1|3333.1|3327.1|113
1659616500000|2022-08-04 12:35:00|3336.1|3330.1|3340.4|3334.4|3340.4|3334.4|3336.1|3330.1|118
1659616800000|2022-08-04 12:40:00|3340.6|3334.6|3337.9|3331.9|3340.6|3334.6|3335.9|3329.9|53
1659617100000|2022-08-04 12:45:00|3337.6|3331.6|3338.4|3332.4|3340.9|3334.9|3336.9|3330.9|59
1659617400000|2022-08-04 12:50:00|3338.9|3332.9|3336.1|3330.1|3341.6|3335.6|3335.9|3329.9|59
1659617700000|2022-08-04 12:55:00|3336.4|3330.4|3332.9|3326.9|3336.6|3330.6|3331.4|3325.4|145
1659618000000|2022-08-04 13:00:00|3333.1|3327.1|3341.6|3335.6|3345.5|3339.5|3327.4|3321.4|378
1659618300000|2022-08-04 13:05:00|3341.9|3335.9|3336.1|3330.1|3343.9|3337.9|3334.1|3328.1|237
1659618600000|2022-08-04 13:10:00|3336.4|3330.4|3330.6|3324.6|3336.9|3330.9|3329.4|3323.4|230
1659618900000|2022-08-04 13:15:00|3330.4|3324.4|3328.6|3322.6|3332.9|3326.9|3324.9|3318.9|176
1659619200000|2022-08-04 13:20:00|3328.9|3322.9|3321.6|3315.6|3330.1|3324.1|3321.1|3315.1|172
1659619500000|2022-08-04 13:25:00|3321.1|3315.1|3322.1|3316.1|3323.6|3317.6|3318.1|3312.1|222
1659619800000|2022-08-04 13:30:00|3322.4|3316.4|3322.1|3316.1|3327.9|3321.9|3320.9|3314.9|285
1659620100000|2022-08-04 13:35:00|3321.9|3315.9|3338.9|3332.9|3339.1|3333.1|3321.9|3315.9|261
1659620400000|2022-08-04 13:40:00|3339.1|3333.1|3354.1|3348.1|3355.4|3349.4|3338.6|3332.6|243
1659620700000|2022-08-04 13:45:00|3356.1|3350.1|3379.6|3373.6|3386.5|3376.9|3354.4|3348.4|241
1659621000000|2022-08-04 13:50:00|3380.1|3374.1|3395|3389|3404.9|3398.9|3376.1|3370.1|370
1659621300000|2022-08-04 13:55:00|3394.3|3388.3|3425|3419|3425.8|3419.8|3390|3384|324
1659621600000|2022-08-04 14:00:00|3425.5|3419.5|3474.4|3468.4|3475.4|3469.4|3424.5|3418.5|421
1659621900000|2022-08-04 14:05:00|3474.1|3468.1|3466.5|3460.5|3512.5|3503.5|3465.5|3459.5|351
1659622200000|2022-08-04 14:10:00|3466.8|3460.8|3482.1|3476.1|3489.6|3483.6|3463.5|3457.5|210
1659622500000|2022-08-04 14:15:00|3481.9|3475.9|3494.4|3488.4|3496.6|3490.6|3478.6|3472.6|259
1659622800000|2022-08-04 14:20:00|3494.9|3488.9|3504.4|3498.4|3506.9|3500.9|3485.1|3479.1|319
1659623100000|2022-08-04 14:25:00|3505.9|3499.9|3550.1|3544.1|3550.4|3544.4|3505.9|3499.9|317
1659623400000|2022-08-04 14:30:00|3549.8|3543.8|3530.4|3524.4|3563.8|3557.8|3527.4|3521.4|325
1659623700000|2022-08-04 14:35:00|3530.1|3524.1|3525.6|3519.6|3532.1|3526.1|3523.9|3517.9|218
1659624000000|2022-08-04 14:40:00|3525.9|3519.9|3458.3|3452.3|3525.9|3519.9|3458.3|3449|402
1659624300000|2022-08-04 14:45:00|3458|3452|3463.9|3457.9|3471.1|3465.1|3458|3452|171
1659624600000|2022-08-04 14:50:00|3464.8|3458.8|3460.1|3454.1|3465.9|3459.9|3439.4|3433.4|285
1659624900000|2022-08-04 14:55:00|3459.9|3453.9|3448.6|3442.6|3465.6|3459.6|3439.9|3433.9|275
1659625200000|2022-08-04 15:00:00|3446.4|3440.4|3459.4|3453.4|3460.9|3454.9|3442.9|3436.9|258
1659625500000|2022-08-04 15:05:00|3459.6|3453.6|3453.4|3447.4|3477.1|3471.1|3452.9|3446.9|207
1659625800000|2022-08-04 15:10:00|3453.1|3447.1|3444.4|3438.4|3456.9|3450.9|3442.6|3436.6|209
1659626100000|2022-08-04 15:15:00|3444.1|3438.1|3440.9|3434.9|3444.4|3438.4|3436.6|3430.6|196
1659626400000|2022-08-04 15:20:00|3440.6|3434.6|3441.9|3435.9|3446.4|3440.4|3439.9|3433.9|196
1659626700000|2022-08-04 15:25:00|3442.1|3436.1|3443.1|3437.1|3445.9|3439.9|3441.1|3435.1|193
1659627000000|2022-08-04 15:30:00|3442.9|3436.9|3446.1|3440.1|3448.1|3442.1|3438.9|3432.9|152
1659627300000|2022-08-04 15:35:00|3445.9|3439.9|3451.1|3445.1|3451.9|3445.9|3444.4|3438.4|150
1659627600000|2022-08-04 15:40:00|3451.4|3445.4|3454.3|3448.3|3458.9|3452.9|3449.4|3443.4|118
1659627900000|2022-08-04 15:45:00|3454|3448|3458.4|3452.4|3460.4|3454.4|3453.6|3447.6|222
1659628200000|2022-08-04 15:50:00|3458.6|3452.6|3456.4|3450.4|3463.4|3457.4|3454.5|3448.5|111
1659628500000|2022-08-04 15:55:00|3456.6|3450.6|3463.1|3457.1|3465.1|3459.1|3456.6|3450.6|99
1659628800000|2022-08-04 16:00:00|3462.9|3456.9|3457.1|3451.1|3462.9|3456.9|3451.6|3445.6|103
1659629100000|2022-08-04 16:05:00|3457.4|3451.4|3461.6|3455.6|3465.9|3459.9|3457.4|3451.4|56
1659629400000|2022-08-04 16:10:00|3461.9|3455.9|3461.1|3455.1|3462.1|3456.1|3459.1|3453.1|39
1659629700000|2022-08-04 16:15:00|3460.9|3454.9|3462.1|3456.1|3462.1|3456.1|3460.9|3454.9|21
1659630000000|2022-08-04 16:20:00|3461.9|3455.9|3462.1|3456.1|3463.9|3457.9|3461.6|3455.6|40
1659630300000|2022-08-04 16:25:00|3461.9|3455.9|3462.1|3456.1|3462.9|3456.9|3460.9|3454.9|94
1659630600000|2022-08-04 16:30:00|3462.4|3456.4|3465.6|3459.6|3468.4|3462.4|3461.9|3455.9|78
1659630900000|2022-08-04 16:35:00|3464.9|3458.9|3468.6|3462.6|3470.9|3464.9|3464.1|3458.1|166
1659631200000|2022-08-04 16:40:00|3468.9|3462.9|3472.4|3466.4|3472.6|3466.6|3467.1|3461.1|61
1659631500000|2022-08-04 16:45:00|3472.6|3466.6|3465.4|3459.4|3472.6|3466.6|3465.4|3459.4|92
1659631800000|2022-08-04 16:50:00|3465.6|3459.6|3473.6|3467.6|3474.6|3468.6|3465.6|3459.6|31
1659632100000|2022-08-04 16:55:00|3473.4|3467.4|3477|3471|3479.5|3473.5|3470|3464|62
1659657600000|2022-08-05 00:00:00|3474.9|3468.9|3467.1|3461.1|3475.6|3469.6|3465.9|3459.9|17
1659657900000|2022-08-05 00:05:00|3467.3|3461.3|3474.5|3468.5|3474.5|3468.5|3467.3|3461.3|20
1659658200000|2022-08-05 00:10:00|3474.3|3468.3|3477|3471|3477.5|3471.5|3474.3|3468.3|26
1659658500000|2022-08-05 00:15:00|3477.3|3471.3|3479.5|3473.5|3480.6|3474.6|3477.3|3471.3|18
1659658800000|2022-08-05 00:20:00|3479.8|3473.8|3480.8|3474.8|3481.5|3475.5|3479.8|3473.8|24
1659659100000|2022-08-05 00:25:00|3481|3475|3485.8|3479.8|3486|3480|3481|3475|36
1659659400000|2022-08-05 00:30:00|3486|3480|3488|3482|3488.8|3482.8|3486|3480|15
1659659700000|2022-08-05 00:35:00|3488.3|3482.3|3486.8|3480.8|3493.5|3487.5|3486.8|3480.8|62
1659660000000|2022-08-05 00:40:00|3487.3|3481.3|3491.3|3485.3|3491.3|3485.3|3486|3480|27
1659660300000|2022-08-05 00:45:00|3491.5|3485.5|3486.5|3480.5|3492|3486|3486.5|3480.5|27
1659660600000|2022-08-05 00:50:00|3485.8|3479.8|3474.3|3468.3|3485.8|3479.8|3474|3468|56
1659660900000|2022-08-05 00:55:00|3474|3468|3462.4|3456.4|3474.3|3468.3|3462.4|3456.4|41
1659661200000|2022-08-05 01:00:00|3462.5|3456.5|3462.6|3456.6|3466.5|3460.5|3459.6|3453.6|139
1659661500000|2022-08-05 01:05:00|3462.9|3456.9|3460.8|3454.8|3464.6|3458.6|3459.8|3453.8|84
1659661800000|2022-08-05 01:10:00|3461|3455|3459.4|3453.4|3465|3459|3459.4|3453.4|42
1659662100000|2022-08-05 01:15:00|3460.5|3454.5|3471.5|3465.5|3471.5|3465.5|3460.5|3454.5|71
1659662400000|2022-08-05 01:20:00|3471.8|3465.8|3471.3|3465.3|3479|3473|3468.5|3462.5|70
1659662700000|2022-08-05 01:25:00|3471.5|3465.5|3474.8|3468.8|3475.8|3469.8|3471.5|3465.5|61
1659663000000|2022-08-05 01:30:00|3474.5|3468.5|3469.5|3463.5|3476|3470|3468.8|3462.8|73
1659663300000|2022-08-05 01:35:00|3469.8|3463.8|3471|3465|3472|3466|3468.8|3462.8|94
1659663600000|2022-08-05 01:40:00|3471.3|3465.3|3480.3|3474.3|3480.3|3474.3|3470.5|3464.5|44
1659663900000|2022-08-05 01:45:00|3480.8|3474.8|3485|3479|3485.5|3479.5|3480.8|3474.8|66
1659664200000|2022-08-05 01:50:00|3484.8|3478.8|3478.8|3472.8|3485.3|3479.3|3477.3|3471.3|78
1659664500000|2022-08-05 01:55:00|3480|3474|3479.3|3473.3|3481.5|3475.5|3475.3|3469.3|136
1659664800000|2022-08-05 02:00:00|3479.5|3473.5|3482.3|3476.3|3482.3|3476.3|3479|3473|115
1659665100000|2022-08-05 02:05:00|3482|3476|3481.8|3475.8|3484.8|3478.8|3480.5|3474.5|92
1659665400000|2022-08-05 02:10:00|3482|3476|3479.5|3473.5|3482|3476|3478.8|3472.8|26
1659665700000|2022-08-05 02:15:00|3479.8|3473.8|3480|3474|3480.5|3474.5|3479.8|3473.8|31
1659666000000|2022-08-05 02:20:00|3480.3|3474.3|3480|3474|3480.3|3474.3|3479.3|3473.3|8
1659666300000|2022-08-05 02:25:00|3480.3|3474.3|3481.3|3475.3|3481.8|3475.8|3479.8|3473.8|20
1659666600000|2022-08-05 02:30:00|3481.5|3475.5|3484.3|3478.3|3485.5|3479.5|3481.5|3475.5|40
1659666900000|2022-08-05 02:35:00|3484|3478|3500|3494|3500.3|3494.3|3484|3478|136
1659667200000|2022-08-05 02:40:00|3500.3|3494.3|3502|3496|3508.3|3502.3|3499.8|3493.8|163
1659667500000|2022-08-05 02:45:00|3502.5|3496.5|3500.3|3494.3|3502.5|3496.5|3498.5|3492.5|54
1659667800000|2022-08-05 02:50:00|3500.8|3494.8|3501.5|3495.5|3503.5|3497.5|3500|3494|83
1659668100000|2022-08-05 02:55:00|3501.3|3495.3|3498.8|3492.8|3501.3|3495.3|3498.8|3492.8|26
1659668400000|2022-08-05 03:00:00|3499|3493|3506.3|3500.3|3509.5|3503.5|3498.3|3492.3|38
1659668700000|2022-08-05 03:05:00|3506|3500|3497.3|3491.3|3506|3500|3496.5|3490.5|47
1659669000000|2022-08-05 03:10:00|3497.5|3491.5|3496.5|3490.5|3499|3493|3496.5|3490.5|19
1659669600000|2022-08-05 03:20:00|3496.8|3490.8|3496.3|3490.3|3499.5|3493.5|3496.3|3490.3|16
1659669900000|2022-08-05 03:25:00|3496.5|3490.5|3496|3490|3499.3|3493.3|3494|3488|38
1659670200000|2022-08-05 03:30:00|3495.8|3489.8|3490|3484|3495.8|3489.8|3488|3482|36
1659670500000|2022-08-05 03:35:00|3490.3|3484.3|3490.3|3484.3|3491.5|3485.5|3489.8|3483.8|55
1659670800000|2022-08-05 03:40:00|3490|3484|3489.5|3483.5|3490.3|3484.3|3489.3|3483.3|50
1659671100000|2022-08-05 03:45:00|3489.8|3483.8|3489.5|3483.5|3490.5|3484.5|3489.5|3483.5|7
1659671400000|2022-08-05 03:50:00|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1659671700000|2022-08-05 03:55:00|3490.3|3484.3|3489.5|3483.5|3490.3|3484.3|3489|3483|14
1659672000000|2022-08-05 04:00:00|3489.8|3483.8|3489.5|3483.5|3489.8|3483.8|3489.5|3483.5|6
1659672300000|2022-08-05 04:05:00|3489.3|3483.3|3489.8|3483.8|3490|3484|3489.3|3483.3|5
1659672600000|2022-08-05 04:10:00|3489.3|3483.3|3484.5|3478.5|3489.3|3483.3|3484.5|3478.5|11
1659672900000|2022-08-05 04:15:00|3484.8|3478.8|3485.3|3479.3|3485.3|3479.3|3484.8|3478.8|7
1659673200000|2022-08-05 04:20:00|3485.8|3479.8|3485.5|3479.5|3485.8|3479.8|3485.5|3479.5|2
1659673500000|2022-08-05 04:25:00|3485.8|3479.8|3485.8|3479.8|3486|3480|3485.3|3479.3|9
1659673800000|2022-08-05 04:30:00|3485.5|3479.5|3486|3480|3486|3480|3485.5|3479.5|5
1659674100000|2022-08-05 04:35:00|3485.8|3479.8|3485.5|3479.5|3485.8|3479.8|3484.8|3478.8|4
1659674400000|2022-08-05 04:40:00|3485.3|3479.3|3484.5|3478.5|3485.5|3479.5|3484.5|3478.5|4
1659674700000|2022-08-05 04:45:00|3484.8|3478.8|3487.3|3481.3|3487.3|3481.3|3484.8|3478.8|5
1659675000000|2022-08-05 04:50:00|3486|3480|3486.3|3480.3|3486.3|3480.3|3486|3480|2
1659675300000|2022-08-05 04:55:00|3486|3480|3496.4|3490.4|3496.4|3490.4|3486|3480|17
1659675600000|2022-08-05 05:00:00|3496.5|3490.5|3493.3|3487.3|3496.5|3490.5|3492.8|3486.8|13
1659675900000|2022-08-05 05:05:00|3493|3487|3488.8|3482.8|3493|3487|3488.3|3482.3|19
1659676200000|2022-08-05 05:10:00|3489|3483|3488.8|3482.8|3492|3486|3488.8|3482.8|8
1659676500000|2022-08-05 05:15:00|3488|3482|3488|3482|3488.3|3482.3|3488|3482|3
1659676800000|2022-08-05 05:20:00|3488.3|3482.3|3487.3|3481.3|3488.8|3482.8|3485.8|3479.8|13
1659677100000|2022-08-05 05:25:00|3487.5|3481.5|3487.5|3481.5|3488|3482|3487.5|3481.5|7
1659677400000|2022-08-05 05:30:00|3487.8|3481.8|3487.8|3481.8|3490|3484|3484.8|3478.8|70
1659677700000|2022-08-05 05:35:00|3488|3482|3497|3491|3497|3491|3487.8|3481.8|78
1659678000000|2022-08-05 05:40:00|3497.3|3491.3|3504|3498|3504.5|3498.5|3495.5|3489.5|90
1659678300000|2022-08-05 05:45:00|3503.3|3497.3|3501.5|3495.5|3503.8|3497.8|3500|3494|107
1659678600000|2022-08-05 05:50:00|3501|3495|3494.5|3488.5|3501.3|3495.3|3494|3488|39
1659678900000|2022-08-05 05:55:00|3494.8|3488.8|3494.5|3488.5|3497.3|3491.3|3493.8|3487.8|71
1659679200000|2022-08-05 06:00:00|3495.8|3489.8|3492|3486|3495.8|3489.8|3492|3486|46
1659679500000|2022-08-05 06:05:00|3492.3|3486.3|3494.8|3488.8|3496.3|3490.3|3489.5|3483.5|54
1659679800000|2022-08-05 06:10:00|3495|3489|3493|3487|3495|3489|3492.8|3486.8|43
1659680100000|2022-08-05 06:15:00|3492.5|3486.5|3486.3|3480.3|3492.5|3486.5|3485.5|3479.5|159
1659680400000|2022-08-05 06:20:00|3486.5|3480.5|3480|3474|3488.3|3482.3|3478.5|3472.5|60
1659680700000|2022-08-05 06:25:00|3479.8|3473.8|3486|3480|3486|3480|3477.5|3471.5|53
1659681000000|2022-08-05 06:30:00|3486.3|3480.3|3484.3|3478.3|3487.5|3481.5|3482.5|3476.5|87
1659681300000|2022-08-05 06:35:00|3484|3478|3480.8|3474.8|3486.5|3480.5|3480.3|3474.3|104
1659681600000|2022-08-05 06:40:00|3480.5|3474.5|3479.5|3473.5|3481.3|3475.3|3479|3473|62
1659681900000|2022-08-05 06:45:00|3479.8|3473.8|3466.5|3460.5|3481|3475|3465|3459|127
1659682200000|2022-08-05 06:50:00|3466|3460|3461.3|3455.3|3466|3460|3459.5|3453.5|163
1659682500000|2022-08-05 06:55:00|3461|3455|3460.6|3454.6|3462.9|3456.9|3458.9|3452.9|58
1659682800000|2022-08-05 07:00:00|3460.4|3454.4|3476.6|3470.6|3478.4|3472.4|3459.4|3453.4|97
1659683100000|2022-08-05 07:05:00|3476.9|3470.9|3493.1|3487.1|3493.4|3487.4|3476.6|3470.6|83
1659683400000|2022-08-05 07:10:00|3493.9|3487.9|3525.6|3519.6|3525.6|3519.6|3493.9|3487.9|110
1659683700000|2022-08-05 07:15:00|3525.9|3519.9|3517.9|3511.9|3532.4|3526.4|3516.6|3510.6|81
1659684000000|2022-08-05 07:20:00|3518.6|3512.6|3517.1|3511.1|3520.6|3514.6|3516.1|3510.1|68
1659684300000|2022-08-05 07:25:00|3516.9|3510.9|3502.9|3496.9|3516.9|3510.9|3496.5|3490.5|93
1659684600000|2022-08-05 07:30:00|3502.6|3496.6|3486.4|3480.4|3502.6|3496.6|3482.6|3476.6|95
1659684900000|2022-08-05 07:35:00|3486.6|3480.6|3480.9|3474.9|3491.6|3485.6|3477.4|3471.4|74
1659685200000|2022-08-05 07:40:00|3480.6|3474.6|3478.4|3472.4|3487.1|3481.1|3472.6|3466.6|74
1659685500000|2022-08-05 07:45:00|3478.1|3472.1|3483.9|3477.9|3486.1|3480.1|3478.1|3472.1|28
1659685800000|2022-08-05 07:50:00|3483.6|3477.6|3475.6|3469.6|3483.6|3477.6|3475.6|3469.6|43
1659686100000|2022-08-05 07:55:00|3475.4|3469.4|3476.1|3470.1|3481.6|3475.6|3474.1|3468.1|61
1659686400000|2022-08-05 08:00:00|3475.9|3469.9|3471.6|3465.6|3477.9|3471.9|3469.1|3463.1|91
1659686700000|2022-08-05 08:05:00|3471.9|3465.9|3468.6|3462.6|3473.4|3467.4|3465.6|3459.6|63
1659687000000|2022-08-05 08:10:00|3469.1|3463.1|3463.1|3457.1|3469.1|3463.1|3461.1|3455.1|37
1659687300000|2022-08-05 08:15:00|3463.4|3457.4|3461.3|3455.3|3470.9|3464.9|3460.6|3454.6|71
1659687600000|2022-08-05 08:20:00|3461.5|3455.5|3467.4|3461.4|3467.5|3461.5|3461.3|3455.3|52
1659687900000|2022-08-05 08:25:00|3467.9|3461.9|3471.4|3465.4|3472.4|3466.4|3466.9|3460.9|26
1659688200000|2022-08-05 08:30:00|3471.8|3465.8|3465.9|3459.9|3472.1|3466.1|3462.5|3456.5|81
1659688500000|2022-08-05 08:35:00|3467.3|3461.3|3467.4|3461.4|3468.9|3462.9|3466.8|3460.8|38
1659688800000|2022-08-05 08:40:00|3467.1|3461.1|3460.9|3454.9|3468.1|3462.1|3460.9|3454.9|54
1659689100000|2022-08-05 08:45:00|3461.1|3455.1|3462.3|3456.3|3463.5|3457.5|3460.6|3454.6|51
1659689400000|2022-08-05 08:50:00|3462.5|3456.5|3464.5|3458.5|3467.1|3461.1|3462|3456|68
1659689700000|2022-08-05 08:55:00|3464|3458|3461.5|3455.5|3464.3|3458.3|3460.3|3454.3|35
1659690000000|2022-08-05 09:00:00|3461.6|3455.6|3456.4|3450.4|3466.3|3460.3|3456.4|3450.4|56
1659690300000|2022-08-05 09:05:00|3456.1|3450.1|3458.4|3452.4|3458.5|3452.5|3446.4|3440.4|110
1659690600000|2022-08-05 09:10:00|3458.1|3452.1|3460.8|3454.8|3464.4|3458.4|3453.8|3447.8|75
1659690900000|2022-08-05 09:15:00|3461|3455|3456.6|3450.6|3461|3455|3456.1|3450.1|25
1659691200000|2022-08-05 09:20:00|3456.1|3450.1|3457.6|3451.6|3459.8|3453.8|3455.6|3449.6|44
1659691500000|2022-08-05 09:25:00|3457.4|3451.4|3453.4|3447.4|3457.4|3451.4|3451.5|3445.5|47
1659691800000|2022-08-05 09:30:00|3453.1|3447.1|3450.5|3444.5|3454.6|3448.6|3450.5|3444.5|46
1659692100000|2022-08-05 09:35:00|3450.9|3444.9|3454.4|3448.4|3455.4|3449.4|3450.3|3444.3|26
1659692400000|2022-08-05 09:40:00|3453.4|3447.4|3449.9|3443.9|3454.9|3448.9|3449|3443|28
1659692700000|2022-08-05 09:45:00|3449.3|3443.3|3442|3436|3451.4|3445.4|3439.5|3433.5|66
1659693000000|2022-08-05 09:50:00|3441.9|3435.9|3431|3425|3442.3|3436.3|3430.5|3424.5|97
1659693300000|2022-08-05 09:55:00|3430.8|3424.8|3436.4|3430.4|3438.4|3432.4|3430.3|3424.3|52
1659693600000|2022-08-05 10:00:00|3436.9|3430.9|3431.4|3425.4|3439.9|3433.9|3429.5|3423.5|81
1659693900000|2022-08-05 10:05:00|3431.3|3425.3|3434.9|3428.9|3434.9|3428.9|3430.3|3424.3|60
1659694200000|2022-08-05 10:10:00|3435|3429|3439.9|3433.9|3442.3|3436.3|3433|3427|66
1659694500000|2022-08-05 10:15:00|3439.8|3433.8|3447.5|3441.5|3447.5|3441.5|3438.3|3432.3|50
1659694800000|2022-08-05 10:20:00|3448|3442|3454.6|3448.6|3456.5|3450.5|3446|3440|45
1659695100000|2022-08-05 10:25:00|3454.9|3448.9|3454.1|3448.1|3455.4|3449.4|3450.3|3444.3|28
1659695400000|2022-08-05 10:30:00|3455|3449|3460.3|3454.3|3462.9|3456.9|3455|3449|53
1659695700000|2022-08-05 10:35:00|3460.5|3454.5|3456.5|3450.5|3461.4|3455.4|3455.8|3449.8|77
1659696000000|2022-08-05 10:40:00|3456.3|3450.3|3451.5|3445.5|3458.3|3452.3|3448|3442|74
1659696300000|2022-08-05 10:45:00|3451.1|3445.1|3445.3|3439.3|3451.1|3445.1|3444.4|3438.4|47
1659696600000|2022-08-05 10:50:00|3445.6|3439.6|3446.3|3440.3|3448|3442|3443.8|3437.8|30
1659696900000|2022-08-05 10:55:00|3446.1|3440.1|3449.5|3443.5|3450.3|3444.3|3445.6|3439.6|30
1659697200000|2022-08-05 11:00:00|3450.3|3444.3|3447|3441|3451.3|3445.3|3445.8|3439.8|32
1659697500000|2022-08-05 11:05:00|3447.3|3441.3|3455.9|3449.9|3456|3450|3446.8|3440.8|30
1659697800000|2022-08-05 11:10:00|3456.4|3450.4|3451.3|3445.3|3457.4|3451.4|3450.5|3444.5|27
1659698100000|2022-08-05 11:15:00|3451.8|3445.8|3447.9|3441.9|3452|3446|3447.9|3441.9|64
1659698400000|2022-08-05 11:20:00|3447.5|3441.5|3445.9|3439.9|3447.8|3441.8|3444.5|3438.5|27
1659698700000|2022-08-05 11:25:00|3446.1|3440.1|3449.5|3443.5|3452.3|3446.3|3445.6|3439.6|79
1659699000000|2022-08-05 11:30:00|3450|3444|3455.8|3449.8|3457.9|3451.9|3446.3|3440.3|144
1659699300000|2022-08-05 11:35:00|3456|3450|3457.9|3451.9|3460.6|3454.6|3455|3449|88
1659699600000|2022-08-05 11:40:00|3458.6|3452.6|3457.3|3451.3|3459.4|3453.4|3456.3|3450.3|58
1659699900000|2022-08-05 11:45:00|3457.4|3451.4|3463.3|3457.3|3464.3|3458.3|3455.3|3449.3|44
1659700200000|2022-08-05 11:50:00|3463.6|3457.6|3451.9|3445.9|3466.1|3460.1|3451.9|3445.9|100
1659700500000|2022-08-05 11:55:00|3452|3446|3457|3451|3459.4|3453.4|3449.5|3443.5|96
1659700800000|2022-08-05 12:00:00|3457.3|3451.3|3467.8|3461.8|3468.6|3462.6|3457.3|3451.3|79
1659701100000|2022-08-05 12:05:00|3468.6|3462.6|3466.5|3460.5|3472.4|3466.4|3461.4|3455.4|108
1659701400000|2022-08-05 12:10:00|3466.9|3460.9|3473.5|3467.5|3478|3472|3466.9|3460.9|93
1659701700000|2022-08-05 12:15:00|3473.9|3467.9|3477.5|3471.5|3478.8|3472.8|3470.6|3464.6|84
1659702000000|2022-08-05 12:20:00|3477.4|3471.4|3483.4|3477.4|3491.9|3485.9|3476.9|3470.9|125
1659702300000|2022-08-05 12:25:00|3483.6|3477.6|3497.4|3491.4|3497.5|3491.5|3482.8|3476.8|105
1659702600000|2022-08-05 12:30:00|3497.6|3491.6|3463|3457|3497.6|3491.6|3459.5|3453.5|321
1659702900000|2022-08-05 12:35:00|3465.3|3459.3|3461.6|3455.6|3467.1|3461.1|3457.4|3451.4|185
1659703200000|2022-08-05 12:40:00|3461.4|3455.4|3454.3|3448.3|3461.6|3455.6|3453|3447|244
1659703500000|2022-08-05 12:45:00|3454.4|3448.4|3442.4|3436.4|3454.4|3448.4|3433.5|3427.5|204
1659703800000|2022-08-05 12:50:00|3442|3436|3434.8|3428.8|3443.3|3437.3|3433.9|3427.9|161
1659704100000|2022-08-05 12:55:00|3434.5|3428.5|3433.5|3427.5|3436|3430|3429.9|3423.9|201
1659704400000|2022-08-05 13:00:00|3434.5|3428.5|3430.5|3424.5|3437.4|3431.4|3428.5|3422.5|346
1659704700000|2022-08-05 13:05:00|3430|3424|3429|3423|3432.8|3426.8|3425.6|3419.6|286
1659705000000|2022-08-05 13:10:00|3427.9|3421.9|3403.9|3397.9|3429.4|3423.4|3403.9|3397.9|313
1659705300000|2022-08-05 13:15:00|3404.1|3398.1|3400.3|3394.3|3406.8|3400.8|3395|3389|239
1659705600000|2022-08-05 13:20:00|3399.8|3393.8|3389|3383|3399.9|3393.9|3383.5|3377.5|183
1659705900000|2022-08-05 13:25:00|3389.1|3383.1|3381.9|3375.9|3390.4|3384.4|3379|3373|233
1659706200000|2022-08-05 13:30:00|3382|3376|3386.8|3380.8|3388.1|3382.1|3382|3376|273
1659706500000|2022-08-05 13:35:00|3387.3|3381.3|3391.1|3385.1|3395.9|3389.9|3382.1|3376.1|212
1659706800000|2022-08-05 13:40:00|3390.6|3384.6|3403.5|3397.5|3405.3|3399.3|3388.9|3382.9|231
1659707100000|2022-08-05 13:45:00|3404.8|3398.8|3422|3416|3422.8|3416.8|3404.8|3398.8|213
1659707400000|2022-08-05 13:50:00|3422.3|3416.3|3423.5|3417.5|3426.5|3420.5|3419.6|3413.6|224
1659707700000|2022-08-05 13:55:00|3424.4|3418.4|3432|3426|3434|3428|3422.8|3416.8|257
1659708000000|2022-08-05 14:00:00|3431.8|3425.8|3439.8|3433.8|3441.5|3435.5|3423.8|3417.8|190
1659708300000|2022-08-05 14:05:00|3440|3434|3447.3|3441.3|3448.9|3442.9|3437.6|3431.6|256
1659708600000|2022-08-05 14:10:00|3447.5|3441.5|3447.6|3441.6|3450|3444|3440.6|3434.6|156
1659708900000|2022-08-05 14:15:00|3447.3|3441.3|3441.4|3435.4|3450.6|3444.6|3435.4|3429.4|122
1659709200000|2022-08-05 14:20:00|3441.8|3435.8|3443.9|3437.9|3452.4|3446.4|3441.8|3435.8|104
1659709500000|2022-08-05 14:25:00|3443.4|3437.4|3443.8|3437.8|3447.1|3441.1|3436.8|3430.8|149
1659709800000|2022-08-05 14:30:00|3444.5|3438.5|3439.4|3433.4|3450.5|3444.5|3437.9|3431.9|222
1659710100000|2022-08-05 14:35:00|3439.1|3433.1|3450.1|3444.1|3450.6|3444.6|3439.1|3433.1|172
1659710400000|2022-08-05 14:40:00|3449.9|3443.9|3467.4|3461.4|3468.6|3462.6|3449.4|3443.4|217
1659710700000|2022-08-05 14:45:00|3467.9|3461.9|3494.4|3488.4|3494.6|3488.6|3467.9|3461.9|273
1659711000000|2022-08-05 14:50:00|3494.9|3488.9|3490.5|3484.5|3501.9|3495.9|3487.9|3481.9|278
1659711300000|2022-08-05 14:55:00|3490.8|3484.8|3492.4|3486.4|3495.8|3489.8|3487.3|3481.3|212
1659711600000|2022-08-05 15:00:00|3490.5|3484.5|3476.9|3470.9|3492.4|3486.4|3474.3|3468.3|138
1659711900000|2022-08-05 15:05:00|3476.6|3470.6|3474.8|3468.8|3477|3471|3468.8|3462.8|119
1659712200000|2022-08-05 15:10:00|3475.1|3469.1|3470.9|3464.9|3477.5|3471.5|3469.5|3463.5|109
1659712500000|2022-08-05 15:15:00|3470.6|3464.6|3467.1|3461.1|3474.1|3468.1|3466.5|3460.5|128
1659712800000|2022-08-05 15:20:00|3466.8|3460.8|3462.4|3456.4|3467|3461|3459.8|3453.8|75
1659713100000|2022-08-05 15:25:00|3462.8|3456.8|3457.8|3451.8|3463.8|3457.8|3457|3451|173
1659713400000|2022-08-05 15:30:00|3456.8|3450.8|3460.8|3454.8|3461.9|3455.9|3456.8|3450.8|104
1659713700000|2022-08-05 15:35:00|3460.5|3454.5|3460.9|3454.9|3461.3|3455.3|3460|3454|103
1659714000000|2022-08-05 15:40:00|3460.5|3454.5|3471.8|3465.8|3472.8|3466.8|3458.8|3452.8|164
1659714300000|2022-08-05 15:45:00|3471.5|3465.5|3467.3|3461.3|3473.1|3467.1|3467.3|3461.3|276
1659714600000|2022-08-05 15:50:00|3467.1|3461.1|3474.6|3468.6|3474.9|3468.9|3466|3460|175
1659714900000|2022-08-05 15:55:00|3474.4|3468.4|3474|3468|3475.4|3469.4|3471.4|3465.4|137
1659715200000|2022-08-05 16:00:00|3473.9|3467.9|3476.5|3470.5|3477.1|3471.1|3473.8|3467.8|171
1659715500000|2022-08-05 16:05:00|3476.3|3470.3|3470.4|3464.4|3477|3471|3469.4|3463.4|185
1659715800000|2022-08-05 16:10:00|3470.3|3464.3|3472.9|3466.9|3473.1|3467.1|3470.3|3464.3|48
1659716100000|2022-08-05 16:15:00|3473.1|3467.1|3472.6|3466.6|3473.1|3467.1|3471.3|3465.3|137
1659716400000|2022-08-05 16:20:00|3472.9|3466.9|3471.5|3465.5|3473.1|3467.1|3470.8|3464.8|121
1659716700000|2022-08-05 16:25:00|3471.8|3465.8|3470.5|3464.5|3472|3466|3470.5|3464.5|44
1659717000000|2022-08-05 16:30:00|3470.4|3464.4|3467.3|3461.3|3470.4|3464.4|3465.6|3459.6|122
1659717300000|2022-08-05 16:35:00|3467|3461|3468.8|3462.8|3469|3463|3467|3461|64
1659717600000|2022-08-05 16:40:00|3468|3462|3469.3|3463.3|3470.5|3464.5|3466.3|3460.3|104
1659717900000|2022-08-05 16:45:00|3468.8|3462.8|3474.8|3468.8|3475.8|3469.8|3468.8|3462.8|56
1659718200000|2022-08-05 16:50:00|3475|3469|3476.3|3470.3|3478|3472|3474.8|3468.8|34
1659718500000|2022-08-05 16:55:00|3475.9|3469.9|3476.3|3470.3|3476.3|3470.3|3475.1|3469.1|28
1659916800000|2022-08-08 00:00:00|3475.5|3456.8|3466.4|3460.4|3475.5|3468.5|3466.1|3456.8|14
1659917100000|2022-08-08 00:05:00|3466.1|3460.1|3466.1|3460.1|3466.4|3460.4|3464.9|3458.9|16
1659917400000|2022-08-08 00:10:00|3465.9|3459.9|3465.6|3459.6|3466.4|3460.4|3463.9|3457.9|20
1659917700000|2022-08-08 00:15:00|3465.4|3459.4|3464.6|3458.6|3466.9|3460.9|3463.9|3457.9|44
1659918000000|2022-08-08 00:20:00|3464.4|3458.4|3463.1|3457.1|3464.4|3458.4|3462.9|3456.9|12
1659918300000|2022-08-08 00:25:00|3462.9|3456.9|3455.9|3449.9|3462.9|3456.9|3455.9|3449.9|27
1659918600000|2022-08-08 00:30:00|3455.6|3449.6|3451.9|3445.9|3455.6|3449.6|3450.6|3444.6|18
1659918900000|2022-08-08 00:35:00|3451.4|3445.4|3450.4|3444.4|3451.4|3445.4|3450.4|3444.4|25
1659919200000|2022-08-08 00:40:00|3449.6|3443.6|3451.4|3445.4|3451.6|3445.6|3449.6|3443.6|36
1659919500000|2022-08-08 00:45:00|3451.1|3445.1|3451.1|3445.1|3451.9|3445.9|3450.4|3444.4|46
1659919800000|2022-08-08 00:50:00|3450.9|3444.9|3453.4|3447.4|3453.9|3447.9|3450.6|3444.6|49
1659920100000|2022-08-08 00:55:00|3453.1|3447.1|3453.1|3447.1|3453.1|3447.1|3451.1|3445.1|14
1659920400000|2022-08-08 01:00:00|3452.9|3446.9|3444.9|3438.9|3454.4|3448.4|3443.6|3437.6|257
1659920700000|2022-08-08 01:05:00|3445.4|3439.4|3445.6|3439.6|3449.6|3443.6|3442.9|3436.9|292
1659921000000|2022-08-08 01:10:00|3445.1|3439.1|3448.1|3442.1|3448.4|3442.4|3443.4|3437.4|311
1659921300000|2022-08-08 01:15:00|3447.6|3441.6|3448.9|3442.9|3451.1|3445.1|3444.9|3438.9|190
1659921600000|2022-08-08 01:20:00|3448.6|3442.6|3447.6|3441.6|3449.9|3443.9|3442.8|3436.8|226
1659921900000|2022-08-08 01:25:00|3447.4|3441.4|3447.9|3441.9|3449.6|3443.6|3443.9|3437.9|218
1659922200000|2022-08-08 01:30:00|3447.1|3441.1|3444.1|3438.1|3448.4|3442.4|3442.4|3436.4|208
1659922500000|2022-08-08 01:35:00|3442.9|3436.9|3439.9|3433.9|3449.6|3443.6|3438.1|3432.1|161
1659922800000|2022-08-08 01:40:00|3440.1|3434.1|3442.1|3436.1|3445.1|3439.1|3439.9|3433.9|117
1659923100000|2022-08-08 01:45:00|3442.4|3436.4|3440.6|3434.6|3446.6|3440.6|3440.6|3434.6|129
1659923400000|2022-08-08 01:50:00|3440.4|3434.4|3431.9|3425.9|3440.4|3434.4|3431.5|3425.5|64
1659923700000|2022-08-08 01:55:00|3431.6|3425.6|3439.9|3433.9|3439.9|3433.9|3428.1|3422.1|109
1659924000000|2022-08-08 02:00:00|3439.6|3433.6|3430.4|3424.4|3440.6|3434.6|3429.9|3423.9|123
1659924300000|2022-08-08 02:05:00|3429.9|3423.9|3427.1|3421.1|3431.4|3425.4|3427.1|3421.1|66
1659924600000|2022-08-08 02:10:00|3426.3|3420.3|3426.4|3420.4|3426.4|3420.4|3421.4|3415.4|80
1659924900000|2022-08-08 02:15:00|3426.6|3420.6|3420.9|3414.9|3426.6|3420.6|3420.6|3414.6|22
1659925200000|2022-08-08 02:20:00|3420.6|3414.6|3420.6|3414.6|3420.9|3414.9|3419.6|3413.6|16
1659925500000|2022-08-08 02:25:00|3420.9|3414.9|3420.6|3414.6|3420.9|3414.9|3420.6|3414.6|2
1659925800000|2022-08-08 02:30:00|3419.9|3413.9|3422.1|3416.1|3426.1|3420.1|3418.5|3412.5|90
1659926100000|2022-08-08 02:35:00|3421.9|3415.9|3420.6|3414.6|3421.9|3415.9|3418.6|3412.6|71
1659926400000|2022-08-08 02:40:00|3421.1|3415.1|3419.9|3413.9|3421.4|3415.4|3419.4|3413.4|34
1659926700000|2022-08-08 02:45:00|3420.1|3414.1|3420.6|3414.6|3420.9|3414.9|3419.6|3413.6|45
1659927000000|2022-08-08 02:50:00|3420.9|3414.9|3420.1|3414.1|3420.9|3414.9|3418.5|3412.5|43
1659927300000|2022-08-08 02:55:00|3419.9|3413.9|3419.6|3413.6|3420.4|3414.4|3418.5|3412.5|44
1659927600000|2022-08-08 03:00:00|3419.4|3413.4|3420.6|3414.6|3420.6|3414.6|3417.4|3411.4|37
1659927900000|2022-08-08 03:05:00|3420.4|3414.4|3420.1|3414.1|3420.4|3414.4|3417.9|3411.9|20
1659928200000|2022-08-08 03:10:00|3419.6|3413.6|3420.6|3414.6|3420.6|3414.6|3419.1|3413.1|51
1659928500000|2022-08-08 03:15:00|3420.1|3414.1|3419.6|3413.6|3420.1|3414.1|3418|3412|79
1659928800000|2022-08-08 03:20:00|3418.6|3412.6|3415.1|3409.1|3420.4|3414.4|3415.1|3409.1|63
1659929100000|2022-08-08 03:25:00|3414.9|3408.9|3415.9|3409.9|3416.1|3410.1|3413.9|3407.9|35
1659929400000|2022-08-08 03:30:00|3416.1|3410.1|3426.4|3420.4|3426.4|3420.4|3415.9|3409.9|56
1659929700000|2022-08-08 03:35:00|3426.6|3420.6|3429.1|3423.1|3429.9|3423.9|3426.6|3420.6|35
1659930000000|2022-08-08 03:40:00|3428.4|3422.4|3429.9|3423.9|3429.9|3423.9|3428.4|3422.4|31
1659930300000|2022-08-08 03:45:00|3429.4|3423.4|3426.9|3420.9|3429.9|3423.9|3424.6|3418.6|39
1659930600000|2022-08-08 03:50:00|3427.4|3421.4|3427.6|3421.6|3428.1|3422.1|3427.1|3421.1|32
1659930900000|2022-08-08 03:55:00|3427.9|3421.9|3429.4|3423.4|3429.6|3423.6|3427.6|3421.6|6
1659931200000|2022-08-08 04:00:00|3429.6|3423.6|3429.1|3423.1|3429.6|3423.6|3428.9|3422.9|14
1659931500000|2022-08-08 04:05:00|3428.9|3422.9|3427.9|3421.9|3428.9|3422.9|3425.4|3419.4|28
1659931800000|2022-08-08 04:10:00|3428.4|3422.4|3429.4|3423.4|3429.4|3423.4|3428.4|3422.4|5
1659932100000|2022-08-08 04:15:00|3429.9|3423.9|3429.6|3423.6|3430.4|3424.4|3429.6|3423.6|9
1659932400000|2022-08-08 04:20:00|3429.9|3423.9|3429.4|3423.4|3430.4|3424.4|3429.4|3423.4|11
1659932700000|2022-08-08 04:25:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3427.6|3421.6|17
1659933000000|2022-08-08 04:30:00|3427.9|3421.9|3429.4|3423.4|3429.6|3423.6|3427.9|3421.9|14
1659933300000|2022-08-08 04:35:00|3429.6|3423.6|3431.4|3425.4|3431.4|3425.4|3429.6|3423.6|8
1659933600000|2022-08-08 04:40:00|3433.3|3427.3|3435.1|3429.1|3435.1|3429.1|3433.3|3427.3|9
1659933900000|2022-08-08 04:45:00|3435.4|3429.4|3435.6|3429.6|3435.9|3429.9|3435.1|3429.1|13
1659934200000|2022-08-08 04:50:00|3435.4|3429.4|3435.4|3429.4|3435.9|3429.9|3435.1|3429.1|12
1659934500000|2022-08-08 04:55:00|3435.6|3429.6|3435.6|3429.6|3435.9|3429.9|3435.6|3429.6|5
1659934800000|2022-08-08 05:00:00|3435.4|3429.4|3435.6|3429.6|3435.6|3429.6|3435.1|3429.1|14
1659935100000|2022-08-08 05:05:00|3435.4|3429.4|3435.4|3429.4|3435.6|3429.6|3435.1|3429.1|7
1659935400000|2022-08-08 05:10:00|3434.4|3428.4|3434.1|3428.1|3434.4|3428.4|3433.6|3427.6|14
1659935700000|2022-08-08 05:15:00|3434.4|3428.4|3434.1|3428.1|3435.9|3429.9|3434.1|3428.1|16
1659936000000|2022-08-08 05:20:00|3433.6|3427.6|3433.9|3427.9|3434.1|3428.1|3433.6|3427.6|3
1659936300000|2022-08-08 05:25:00|3434.1|3428.1|3430.6|3424.6|3435.6|3429.6|3429.9|3423.9|19
1659936600000|2022-08-08 05:30:00|3430.1|3424.1|3438.1|3432.1|3438.4|3432.4|3428.1|3422.1|135
1659936900000|2022-08-08 05:35:00|3438.4|3432.4|3436.6|3430.6|3438.6|3432.6|3432.4|3426.4|169
1659937200000|2022-08-08 05:40:00|3436.4|3430.4|3429.6|3423.6|3436.6|3430.6|3428.6|3422.6|134
1659937500000|2022-08-08 05:45:00|3429.9|3423.9|3426.6|3420.6|3432.1|3426.1|3426.6|3420.6|31
1659937800000|2022-08-08 05:50:00|3426.9|3420.9|3428.1|3422.1|3430.9|3424.9|3426.9|3420.9|33
1659938100000|2022-08-08 05:55:00|3427.9|3421.9|3427.6|3421.6|3428.4|3422.4|3427.6|3421.6|29
1659938400000|2022-08-08 06:00:00|3428.1|3422.1|3428.6|3422.6|3429.1|3423.1|3424.9|3418.9|52
1659938700000|2022-08-08 06:05:00|3428.9|3422.9|3431.6|3425.6|3432.1|3426.1|3428.4|3422.4|44
1659939000000|2022-08-08 06:10:00|3431.9|3425.9|3428.6|3422.6|3433.1|3427.1|3426.6|3420.6|74
1659939300000|2022-08-08 06:15:00|3428.9|3422.9|3427.9|3421.9|3429.6|3423.6|3419.9|3413.9|91
1659939600000|2022-08-08 06:20:00|3428.1|3422.1|3438.1|3432.1|3438.1|3432.1|3427.4|3421.4|82
1659939900000|2022-08-08 06:25:00|3438.6|3432.6|3441.9|3435.9|3443.6|3437.6|3438.1|3432.1|58
1659940200000|2022-08-08 06:30:00|3442.1|3436.1|3440.6|3434.6|3442.9|3436.9|3437.9|3431.9|87
1659940500000|2022-08-08 06:35:00|3440.4|3434.4|3447.9|3441.9|3449.4|3443.4|3440.4|3434.4|71
1659940800000|2022-08-08 06:40:00|3449.3|3443.3|3441.9|3435.9|3451.6|3445.6|3441.9|3435.9|109
1659941100000|2022-08-08 06:45:00|3442.4|3436.4|3447.6|3441.6|3447.9|3441.9|3442.4|3436.4|29
1659941400000|2022-08-08 06:50:00|3447.4|3441.4|3457.9|3451.9|3457.9|3451.9|3445.9|3439.9|76
1659941700000|2022-08-08 06:55:00|3457.8|3451.8|3462.6|3456.6|3471|3465|3457.8|3451.8|224
1659942000000|2022-08-08 07:00:00|3462.5|3456.5|3471|3465|3471.8|3465.8|3450.9|3444.9|137
1659942300000|2022-08-08 07:05:00|3471.1|3465.1|3464|3458|3474.4|3468.4|3464|3458|87
1659942600000|2022-08-08 07:10:00|3463.9|3457.9|3469|3463|3470.3|3464.3|3463.9|3457.9|42
1659942900000|2022-08-08 07:15:00|3469.4|3463.4|3467.4|3461.4|3469.4|3463.4|3461.3|3455.3|68
1659943200000|2022-08-08 07:20:00|3467.6|3461.6|3460.6|3454.6|3476|3470|3460.6|3454.6|88
1659943500000|2022-08-08 07:25:00|3460.3|3454.3|3463.8|3457.8|3463.8|3457.8|3449.6|3440|97
1659943800000|2022-08-08 07:30:00|3462.6|3456.6|3462.5|3456.5|3463.4|3457.4|3458.3|3452.3|92
1659944100000|2022-08-08 07:35:00|3462.3|3456.3|3453.1|3447.1|3462.3|3456.3|3453.1|3447.1|77
1659944400000|2022-08-08 07:40:00|3453.4|3447.4|3458.1|3452.1|3458.1|3452.1|3452.6|3446.6|33
1659944700000|2022-08-08 07:45:00|3458.6|3452.6|3456.8|3450.8|3458.6|3452.6|3455.8|3449.8|39
1659945000000|2022-08-08 07:50:00|3456.5|3450.5|3457|3451|3457|3451|3456.5|3450.5|19
1659945300000|2022-08-08 07:55:00|3457.3|3451.3|3457|3451|3461.3|3455.3|3457|3451|64
1659945600000|2022-08-08 08:00:00|3456.8|3450.8|3444.4|3438.4|3457|3451|3444.3|3438.3|128
1659945900000|2022-08-08 08:05:00|3444.3|3438.3|3437.8|3431.8|3447.6|3441.6|3436.9|3430.9|55
1659946200000|2022-08-08 08:10:00|3437.5|3431.5|3407.5|3401.5|3437.5|3431.5|3407.5|3401.5|85
1659946500000|2022-08-08 08:15:00|3406.8|3400.8|3413.3|3407.3|3413.5|3407.5|3389.8|3383.8|123
1659946800000|2022-08-08 08:20:00|3413|3407|3407.5|3401.5|3413|3407|3399.3|3393.3|78
1659947100000|2022-08-08 08:25:00|3407.4|3401.4|3401.9|3395.9|3407.4|3401.4|3397.4|3391.4|58
1659947400000|2022-08-08 08:30:00|3401.6|3395.6|3409.1|3403.1|3409.6|3403.6|3399.4|3393.4|87
1659947700000|2022-08-08 08:35:00|3409.6|3403.6|3412.4|3406.4|3412.9|3406.9|3409.4|3403.4|33
1659948000000|2022-08-08 08:40:00|3413.6|3407.6|3410.9|3404.9|3413.6|3407.6|3409.6|3403.6|10
1659948300000|2022-08-08 08:45:00|3410.6|3404.6|3410.6|3404.6|3411.1|3405.1|3408.9|3402.9|36
1659948600000|2022-08-08 08:50:00|3411.1|3405.1|3411.6|3405.6|3414.6|3408.6|3410.6|3404.6|39
1659948900000|2022-08-08 08:55:00|3411.1|3405.1|3413.1|3407.1|3413.4|3407.4|3410.6|3404.6|30
1659949200000|2022-08-08 09:00:00|3413.4|3407.4|3416.1|3410.1|3416.6|3410.6|3412.4|3406.4|40
1659949500000|2022-08-08 09:05:00|3416.4|3410.4|3414.9|3408.9|3416.4|3410.4|3412.9|3406.9|23
1659949800000|2022-08-08 09:10:00|3413.9|3407.9|3414.9|3408.9|3414.9|3408.9|3411.6|3405.6|31
1659950100000|2022-08-08 09:15:00|3414.6|3408.6|3417.4|3411.4|3418.1|3412.1|3414.6|3408.6|51
1659950400000|2022-08-08 09:20:00|3417.1|3411.1|3417.1|3411.1|3420.9|3414.9|3416.1|3410.1|38
1659950700000|2022-08-08 09:25:00|3416.9|3410.9|3420.6|3414.6|3420.9|3414.9|3414.6|3408.6|57
1659951000000|2022-08-08 09:30:00|3420.9|3414.9|3420.9|3414.9|3421.1|3415.1|3420.1|3414.1|29
1659951300000|2022-08-08 09:35:00|3420.6|3414.6|3417.4|3411.4|3420.6|3414.6|3416.4|3410.4|10
1659951600000|2022-08-08 09:40:00|3417.6|3411.6|3414.6|3408.6|3417.6|3411.6|3412.9|3406.9|30
1659951900000|2022-08-08 09:45:00|3413.9|3407.9|3414.1|3408.1|3414.9|3408.9|3413.6|3407.6|16
1659952200000|2022-08-08 09:50:00|3413.9|3407.9|3416.6|3410.6|3417.6|3411.6|3413.4|3407.4|30
1659952500000|2022-08-08 09:55:00|3417.1|3411.1|3416.6|3410.6|3418.1|3412.1|3414.1|3408.1|34
1659952800000|2022-08-08 10:00:00|3416.9|3410.9|3417.6|3411.6|3417.6|3411.6|3416.9|3410.9|8
1659953100000|2022-08-08 10:05:00|3417.9|3411.9|3423.6|3417.6|3423.6|3417.6|3417.9|3411.9|58
1659953400000|2022-08-08 10:10:00|3423.9|3417.9|3428.9|3422.9|3429.9|3423.9|3423.9|3417.9|74
1659953700000|2022-08-08 10:15:00|3429.1|3423.1|3426.1|3420.1|3429.6|3423.6|3425.6|3419.6|70
1659954000000|2022-08-08 10:20:00|3425.9|3419.9|3418.9|3412.9|3425.9|3419.9|3418.6|3412.6|70
1659954300000|2022-08-08 10:25:00|3418.6|3412.6|3418.4|3412.4|3419.1|3413.1|3417.6|3411.6|17
1659954600000|2022-08-08 10:30:00|3418.6|3412.6|3416.9|3410.9|3418.6|3412.6|3415.6|3409.6|32
1659954900000|2022-08-08 10:35:00|3416.6|3410.6|3417.9|3411.9|3418.4|3412.4|3415.6|3409.6|23
1659955200000|2022-08-08 10:40:00|3418.1|3412.1|3421.1|3415.1|3421.1|3415.1|3418.1|3412.1|17
1659955500000|2022-08-08 10:45:00|3421.4|3415.4|3418.6|3412.6|3424.9|3418.9|3418.6|3412.6|38
1659955800000|2022-08-08 10:50:00|3418.4|3412.4|3416.9|3410.9|3418.6|3412.6|3416.6|3410.6|10
1659956100000|2022-08-08 10:55:00|3417.1|3411.1|3418.9|3412.9|3419.1|3413.1|3417.1|3411.1|43
1659956400000|2022-08-08 11:00:00|3418.6|3412.6|3421.9|3415.9|3423.1|3417.1|3417.6|3411.6|34
1659956700000|2022-08-08 11:05:00|3421.4|3415.4|3417.6|3411.6|3423.4|3417.4|3416.1|3410.1|36
1659957000000|2022-08-08 11:10:00|3417.9|3411.9|3414.6|3408.6|3419.6|3413.6|3413.9|3407.9|27
1659957300000|2022-08-08 11:15:00|3414.9|3408.9|3415.1|3409.1|3415.6|3409.6|3414.4|3408.4|14
1659957600000|2022-08-08 11:20:00|3415.4|3409.4|3411.9|3405.9|3416.1|3410.1|3409.9|3403.9|38
1659957900000|2022-08-08 11:25:00|3412.6|3406.6|3407.1|3401.1|3413.9|3407.9|3404.6|3398.6|60
1659958200000|2022-08-08 11:30:00|3407.4|3401.4|3409.1|3403.1|3415.9|3409.9|3407.1|3401.1|151
1659958500000|2022-08-08 11:35:00|3409.9|3403.9|3415.6|3409.6|3415.9|3409.9|3409.6|3403.6|81
1659958800000|2022-08-08 11:40:00|3415.9|3409.9|3415.1|3409.1|3422.1|3416.1|3414.6|3408.6|97
1659959100000|2022-08-08 11:45:00|3415.4|3409.4|3415.6|3409.6|3421.1|3415.1|3415.4|3409.4|72
1659959400000|2022-08-08 11:50:00|3415.4|3409.4|3424.6|3418.6|3427.1|3421.1|3411.9|3405.9|86
1659959700000|2022-08-08 11:55:00|3425.1|3419.1|3425.1|3419.1|3427.6|3421.6|3423.9|3417.9|66
1659960000000|2022-08-08 12:00:00|3425.4|3419.4|3426.4|3420.4|3427.4|3421.4|3424.9|3418.9|91
1659960300000|2022-08-08 12:05:00|3426.1|3420.1|3421.4|3415.4|3426.1|3420.1|3419.9|3413.9|45
1659960600000|2022-08-08 12:10:00|3421.1|3415.1|3421.1|3415.1|3423.1|3417.1|3419.1|3413.1|64
1659960900000|2022-08-08 12:15:00|3421.4|3415.4|3419.9|3413.9|3421.6|3415.6|3419.1|3413.1|31
1659961200000|2022-08-08 12:20:00|3420.1|3414.1|3420.1|3414.1|3422.9|3416.9|3418.6|3412.6|38
1659961500000|2022-08-08 12:25:00|3419.6|3413.6|3423.9|3417.9|3424.1|3418.1|3419.6|3413.6|47
1659961800000|2022-08-08 12:30:00|3423.6|3417.6|3420.9|3414.9|3423.6|3417.6|3418.6|3412.6|66
1659962100000|2022-08-08 12:35:00|3421.1|3415.1|3423.9|3417.9|3423.9|3417.9|3419.6|3413.6|54
1659962400000|2022-08-08 12:40:00|3424.6|3418.6|3426.9|3420.9|3427.6|3421.6|3422.4|3416.4|50
1659962700000|2022-08-08 12:45:00|3427.1|3421.1|3429.1|3423.1|3429.6|3423.6|3426.4|3420.4|18
1659963000000|2022-08-08 12:50:00|3429.6|3423.6|3429.4|3423.4|3430.1|3424.1|3429.1|3423.1|10
1659963300000|2022-08-08 12:55:00|3429.1|3423.1|3427.4|3421.4|3431.9|3425.9|3427.4|3421.4|91
1659963600000|2022-08-08 13:00:00|3427.1|3421.1|3419.6|3413.6|3429.6|3423.6|3414.6|3408.6|222
1659963900000|2022-08-08 13:05:00|3419.4|3413.4|3418.9|3412.9|3424.9|3418.9|3414.1|3408.1|187
1659964200000|2022-08-08 13:10:00|3418.4|3412.4|3419.9|3413.9|3422.6|3416.6|3414.1|3408.1|293
1659964500000|2022-08-08 13:15:00|3419.6|3413.6|3419.4|3413.4|3419.6|3413.6|3414.1|3408.1|220
1659964800000|2022-08-08 13:20:00|3419.9|3413.9|3421.4|3415.4|3422.4|3416.4|3417.4|3411.4|73
1659965100000|2022-08-08 13:25:00|3421.1|3415.1|3428.1|3422.1|3429|3423|3420.9|3414.9|83
1659965400000|2022-08-08 13:30:00|3427.9|3421.9|3434.9|3428.9|3435.6|3429.6|3423.4|3417.4|128
1659965700000|2022-08-08 13:35:00|3435.1|3429.1|3440.1|3434.1|3443.9|3437.9|3435.1|3429.1|118
1659966000000|2022-08-08 13:40:00|3440.6|3434.6|3436.6|3430.6|3440.9|3434.9|3433.4|3427.4|148
1659966300000|2022-08-08 13:45:00|3436.4|3430.4|3446.6|3440.6|3446.6|3440.6|3436.4|3430.4|99
1659966600000|2022-08-08 13:50:00|3446.9|3440.9|3447.9|3441.9|3450.9|3444.9|3440.6|3434.6|112
1659966900000|2022-08-08 13:55:00|3447.6|3441.6|3444.9|3438.9|3447.9|3441.9|3437.1|3431.1|98
1659967200000|2022-08-08 14:00:00|3444.6|3438.6|3436.4|3430.4|3446.6|3440.6|3436.4|3430.4|98
1659967500000|2022-08-08 14:05:00|3436.6|3430.6|3429.6|3423.6|3440.1|3434.1|3428|3422|114
1659967800000|2022-08-08 14:10:00|3429.1|3423.1|3431.1|3425.1|3436.4|3430.4|3428.4|3422.4|89
1659968100000|2022-08-08 14:15:00|3432.3|3426.3|3434.9|3428.9|3438.1|3432.1|3431.4|3425.4|108
1659968400000|2022-08-08 14:20:00|3435.1|3429.1|3433.4|3427.4|3437.4|3431.4|3429.9|3423.9|89
1659968700000|2022-08-08 14:25:00|3433.6|3427.6|3443.1|3437.1|3443.6|3437.6|3433.1|3427.1|143
1659969000000|2022-08-08 14:30:00|3443.4|3437.4|3447.1|3441.1|3448.1|3442.1|3442.9|3436.9|75
1659969300000|2022-08-08 14:35:00|3446.9|3440.9|3443.1|3437.1|3446.9|3440.9|3439.9|3433.9|112
1659969600000|2022-08-08 14:40:00|3443.4|3437.4|3438.9|3432.9|3444.1|3438.1|3434.9|3428.9|72
1659969900000|2022-08-08 14:45:00|3439.1|3433.1|3437.6|3431.6|3439.1|3433.1|3430.9|3424.9|50
1659970200000|2022-08-08 14:50:00|3437.4|3431.4|3442.4|3436.4|3442.4|3436.4|3434.4|3428.4|105
1659970500000|2022-08-08 14:55:00|3442.6|3436.6|3454.1|3448.1|3454.1|3448.1|3440.1|3434.1|90
1659970800000|2022-08-08 15:00:00|3453.9|3447.9|3449.1|3443.1|3454.9|3448.9|3448.9|3442.9|89
1659971100000|2022-08-08 15:05:00|3449.6|3443.6|3447.1|3441.1|3449.6|3443.6|3443.4|3437.4|106
1659971400000|2022-08-08 15:10:00|3446.9|3440.9|3452.1|3446.1|3452.6|3446.6|3446.1|3440.1|124
1659971700000|2022-08-08 15:15:00|3451.9|3445.9|3447.4|3441.4|3452.6|3446.6|3446.9|3440.9|104
1659972000000|2022-08-08 15:20:00|3447.1|3441.1|3447.4|3441.4|3449.9|3443.9|3446.6|3440.6|67
1659972300000|2022-08-08 15:25:00|3447.1|3441.1|3447.1|3441.1|3448.9|3442.9|3446.6|3440.6|81
1659972600000|2022-08-08 15:30:00|3446.9|3440.9|3448.4|3442.4|3448.4|3442.4|3445.9|3439.9|71
1659972900000|2022-08-08 15:35:00|3448.1|3442.1|3447.9|3441.9|3449.4|3443.4|3447.6|3441.6|132
1659973200000|2022-08-08 15:40:00|3447.6|3441.6|3446.9|3440.9|3447.9|3441.9|3445.9|3439.9|69
1659973500000|2022-08-08 15:45:00|3446.6|3440.6|3441.6|3435.6|3446.9|3440.9|3440.9|3434.9|95
1659973800000|2022-08-08 15:50:00|3442.1|3436.1|3440.6|3434.6|3442.1|3436.1|3439.6|3433.6|133
1659974100000|2022-08-08 15:55:00|3440.9|3434.9|3440.1|3434.1|3440.9|3434.9|3439.9|3433.9|132
1659974400000|2022-08-08 16:00:00|3439.9|3433.9|3440.6|3434.6|3441.1|3435.1|3436.9|3430.9|60
1659974700000|2022-08-08 16:05:00|3440.4|3434.4|3436.6|3430.6|3440.6|3434.6|3435.6|3429.6|95
1659975000000|2022-08-08 16:10:00|3437.1|3431.1|3435.5|3429.5|3437.9|3431.9|3430.1|3424.1|247
1659975300000|2022-08-08 16:15:00|3435.8|3429.8|3431.6|3425.6|3437.3|3431.3|3431.1|3425.1|175
1659975600000|2022-08-08 16:20:00|3431.9|3425.9|3430.1|3424.1|3432.4|3426.4|3428.9|3422.9|184
1659975900000|2022-08-08 16:25:00|3430.6|3424.6|3434.4|3428.4|3434.6|3428.6|3427.9|3421.9|129
1659976200000|2022-08-08 16:30:00|3434.1|3428.1|3435.9|3429.9|3436.4|3430.4|3433.1|3427.1|63
1659976500000|2022-08-08 16:35:00|3436.1|3430.1|3433.4|3427.4|3436.1|3430.1|3433.1|3427.1|56
1659976800000|2022-08-08 16:40:00|3433.1|3427.1|3433.6|3427.6|3435.1|3429.1|3433.1|3427.1|78
1659977100000|2022-08-08 16:45:00|3433.9|3427.9|3434.1|3428.1|3434.4|3428.4|3433.6|3427.6|32
1659977400000|2022-08-08 16:50:00|3433.9|3427.9|3434.4|3428.4|3436.6|3430.6|3433.9|3427.9|270
1659977700000|2022-08-08 16:55:00|3434.6|3428.6|3431.9|3425.9|3435|3429|3430.6|3424.6|139
1659978000000|2022-08-08 17:00:00|3431.4|3425.4|3429.1|3423.1|3431.5|3425.5|3428.5|3422.5|60
1659978300000|2022-08-08 17:05:00|3428.9|3422.9|3434.1|3428.1|3434.6|3428.6|3428.8|3422.8|45
1659978600000|2022-08-08 17:10:00|3433.9|3427.9|3433.1|3427.1|3435.4|3429.4|3433.1|3427.1|42
1659978900000|2022-08-08 17:15:00|3433.4|3427.4|3435.6|3429.6|3437.5|3431.5|3433.4|3427.4|77
1659979200000|2022-08-08 17:20:00|3436|3430|3431.3|3425.3|3436|3430|3430|3424|61
1659979500000|2022-08-08 17:25:00|3431.5|3425.5|3431.8|3425.8|3432|3426|3431.3|3425.3|7
1659979800000|2022-08-08 17:30:00|3431.5|3425.5|3434.1|3428.1|3434.1|3428.1|3431.5|3425.5|27
1659980100000|2022-08-08 17:35:00|3433.9|3427.9|3433.6|3427.6|3433.9|3427.9|3433.4|3427.4|13
1659980400000|2022-08-08 17:40:00|3433.4|3427.4|3434.6|3428.6|3434.6|3428.6|3432.3|3426.3|18
1659980700000|2022-08-08 17:45:00|3434.5|3428.5|3434.6|3428.6|3434.6|3428.6|3434.5|3428.5|2
1659981000000|2022-08-08 17:50:00|3434.5|3428.5|3431.1|3425.1|3434.6|3428.6|3430.4|3424.4|25
1659981300000|2022-08-08 17:55:00|3431.4|3425.4|3438.5|3419.8|3438.5|3425.6|3430.9|3417.5|10
1660003200000|2022-08-09 00:00:00|3434.8|3428.8|3432.3|3426.3|3434.8|3428.8|3430.9|3424.9|19
1660003500000|2022-08-09 00:05:00|3432|3426|3427.6|3421.6|3432|3426|3426.5|3420.5|24
1660003800000|2022-08-09 00:10:00|3428|3422|3429.8|3423.8|3433.8|3427.8|3428|3422|33
1660004100000|2022-08-09 00:15:00|3430|3424|3431.9|3425.9|3431.9|3425.9|3430|3424|6
1660004400000|2022-08-09 00:20:00|3431.8|3425.8|3432.3|3426.3|3432.3|3426.3|3431.5|3425.5|8
1660004700000|2022-08-09 00:25:00|3432.5|3426.5|3432|3426|3433|3427|3432|3426|8
1660005000000|2022-08-09 00:30:00|3431.8|3425.8|3431.5|3425.5|3431.8|3425.8|3431.5|3425.5|2
1660005300000|2022-08-09 00:35:00|3431.3|3425.3|3428.4|3422.4|3431.5|3425.5|3427.9|3421.9|12
1660005600000|2022-08-09 00:40:00|3428.9|3422.9|3427.3|3421.3|3429.3|3423.3|3426.8|3420.8|11
1660005900000|2022-08-09 00:45:00|3427.5|3421.5|3427|3421|3427.5|3421.5|3427|3421|3
1660006200000|2022-08-09 00:50:00|3426.8|3420.8|3426.8|3420.8|3427|3421|3425.5|3419.5|15
1660006500000|2022-08-09 00:55:00|3426.5|3420.5|3423.8|3417.8|3427|3421|3423.3|3417.3|40
1660006800000|2022-08-09 01:00:00|3424|3418|3430.5|3424.5|3430.8|3424.8|3423|3417|112
1660007100000|2022-08-09 01:05:00|3430.3|3424.3|3421.4|3415.4|3432.5|3426.5|3421.4|3415.4|85
1660007400000|2022-08-09 01:10:00|3421.6|3415.6|3417.9|3411.9|3421.6|3415.6|3414.6|3408.6|210
1660007700000|2022-08-09 01:15:00|3417.4|3411.4|3415.3|3409.3|3419.4|3413.4|3415.3|3409.3|202
1660008000000|2022-08-09 01:20:00|3415|3409|3412.8|3406.8|3415.3|3409.3|3412.3|3406.3|118
1660008300000|2022-08-09 01:25:00|3411.8|3405.8|3414.5|3408.5|3414.5|3408.5|3409|3403|104
1660008600000|2022-08-09 01:30:00|3414.8|3408.8|3417.3|3411.3|3418|3412|3411|3405|242
1660008900000|2022-08-09 01:35:00|3417|3411|3419.8|3413.8|3420|3414|3415.8|3409.8|189
1660009200000|2022-08-09 01:40:00|3418.3|3412.3|3416|3410|3420.5|3414.5|3414.3|3408.3|186
1660009500000|2022-08-09 01:45:00|3416.3|3410.3|3405|3399|3417.5|3411.5|3404.5|3398.5|125
1660009800000|2022-08-09 01:50:00|3405.5|3399.5|3407|3401|3409|3403|3403.1|3397.1|91
1660010100000|2022-08-09 01:55:00|3406.8|3400.8|3404|3398|3407|3401|3402.8|3396.8|154
1660010400000|2022-08-09 02:00:00|3402.8|3396.8|3405.8|3399.8|3408.5|3402.5|3402.8|3396.8|231
1660010700000|2022-08-09 02:05:00|3405.5|3399.5|3413|3407|3415.5|3409.5|3405.5|3399.5|163
1660011000000|2022-08-09 02:10:00|3412.8|3406.8|3410.8|3404.8|3416.8|3410.8|3409.5|3403.5|170
1660011300000|2022-08-09 02:15:00|3411|3405|3413.5|3407.5|3413.5|3407.5|3410|3404|14
1660011600000|2022-08-09 02:20:00|3413.8|3407.8|3414.3|3408.3|3414.3|3408.3|3413.8|3407.8|2
1660011900000|2022-08-09 02:25:00|3414|3408|3415|3409|3415|3409|3413.3|3407.3|14
1660012200000|2022-08-09 02:30:00|3415.3|3409.3|3417.5|3411.5|3423.5|3417.5|3415.3|3409.3|200
1660012500000|2022-08-09 02:35:00|3417.8|3411.8|3417.8|3411.8|3421.3|3415.3|3414.3|3408.3|149
1660012800000|2022-08-09 02:40:00|3418.5|3412.5|3419.5|3413.5|3421.8|3415.8|3418.3|3412.3|135
1660013100000|2022-08-09 02:45:00|3420|3414|3424.8|3418.8|3425.3|3419.3|3415.3|3409.3|230
1660013400000|2022-08-09 02:50:00|3424|3418|3426.5|3420.5|3428.3|3422.3|3423|3417|211
1660013700000|2022-08-09 02:55:00|3426.8|3420.8|3429|3423|3430.5|3424.5|3424|3418|208
1660014000000|2022-08-09 03:00:00|3429.3|3423.3|3424.5|3418.5|3430.8|3424.8|3424|3418|265
1660014300000|2022-08-09 03:05:00|3424.3|3418.3|3422.8|3416.8|3427.5|3421.5|3421.8|3415.8|179
1660014600000|2022-08-09 03:10:00|3422.5|3416.5|3429.3|3423.3|3429.5|3423.5|3421.8|3415.8|136
1660014900000|2022-08-09 03:15:00|3429.8|3423.8|3427|3421|3431.8|3425.8|3426.5|3420.5|132
1660015200000|2022-08-09 03:20:00|3427.3|3421.3|3426|3420|3428.8|3422.8|3421.5|3415.5|223
1660015500000|2022-08-09 03:25:00|3425|3419|3423.3|3417.3|3427|3421|3422.5|3416.5|52
1660015800000|2022-08-09 03:30:00|3423.5|3417.5|3425.5|3419.5|3425.5|3419.5|3423.5|3417.5|8
1660016100000|2022-08-09 03:35:00|3425.3|3419.3|3430|3424|3430|3424|3425|3419|11
1660016400000|2022-08-09 03:40:00|3430.3|3424.3|3431.3|3425.3|3433.5|3427.5|3430.3|3424.3|29
1660016700000|2022-08-09 03:45:00|3431.5|3425.5|3431.3|3425.3|3431.5|3425.5|3430.3|3424.3|11
1660017000000|2022-08-09 03:50:00|3431.5|3425.5|3432|3426|3433.8|3427.8|3431|3425|23
1660017300000|2022-08-09 03:55:00|3432.3|3426.3|3432.8|3426.8|3432.8|3426.8|3432.3|3426.3|7
1660017600000|2022-08-09 04:00:00|3433|3427|3432|3426|3433|3427|3432|3426|7
1660017900000|2022-08-09 04:05:00|3431.8|3425.8|3432|3426|3432|3426|3431.3|3425.3|9
1660018200000|2022-08-09 04:10:00|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|1
1660018500000|2022-08-09 04:15:00|3432|3426|3433.3|3427.3|3433.3|3427.3|3431.8|3425.8|5
1660018800000|2022-08-09 04:20:00|3433|3427|3432.5|3426.5|3433|3427|3432.5|3426.5|3
1660019100000|2022-08-09 04:25:00|3432.3|3426.3|3432.5|3426.5|3432.5|3426.5|3432|3426|9
1660019400000|2022-08-09 04:30:00|3432.8|3426.8|3433.8|3427.8|3433.8|3427.8|3432.8|3426.8|11
1660019700000|2022-08-09 04:35:00|3433.5|3427.5|3432.5|3426.5|3433.5|3427.5|3432.5|3426.5|17
1660020000000|2022-08-09 04:40:00|3432.3|3426.3|3431.5|3425.5|3433.3|3427.3|3431.5|3425.5|12
1660020300000|2022-08-09 04:45:00|3431.3|3425.3|3432.8|3426.8|3432.8|3426.8|3430.8|3424.8|13
1660020600000|2022-08-09 04:50:00|3432.5|3426.5|3432.5|3426.5|3432.5|3426.5|3431.8|3425.8|6
1660020900000|2022-08-09 04:55:00|3432.3|3426.3|3432|3426|3432.3|3426.3|3432|3426|2
1660021200000|2022-08-09 05:00:00|3431.5|3425.5|3428|3422|3431.5|3425.5|3428|3422|19
1660021500000|2022-08-09 05:05:00|3427.8|3421.8|3425.8|3419.8|3428.5|3422.5|3425.8|3419.8|12
1660021800000|2022-08-09 05:10:00|3424.4|3418.4|3425.3|3419.3|3425.3|3419.3|3424.3|3418.3|14
1660022100000|2022-08-09 05:15:00|3425|3419|3425.8|3419.8|3426.8|3420.8|3423|3417|26
1660022400000|2022-08-09 05:20:00|3425.5|3419.5|3426|3420|3426.3|3420.3|3425.3|3419.3|10
1660022700000|2022-08-09 05:25:00|3426.3|3420.3|3430.3|3424.3|3430.3|3424.3|3426|3420|12
1660023000000|2022-08-09 05:30:00|3430.5|3424.5|3428|3422|3434|3428|3428|3422|107
1660023300000|2022-08-09 05:35:00|3427.8|3421.8|3424|3418|3429.3|3423.3|3423|3417|119
1660023600000|2022-08-09 05:40:00|3423.8|3417.8|3429.8|3423.8|3430.3|3424.3|3423.8|3417.8|96
1660023900000|2022-08-09 05:45:00|3430|3424|3431|3425|3436.3|3430.3|3430|3424|179
1660024200000|2022-08-09 05:50:00|3430.5|3424.5|3430.8|3424.8|3435.3|3429.3|3430.3|3424.3|140
1660024500000|2022-08-09 05:55:00|3431|3425|3429|3423|3432|3426|3428|3422|87
1660024800000|2022-08-09 06:00:00|3429.3|3423.3|3432.8|3426.8|3434.3|3428.3|3429.3|3423.3|126
1660025100000|2022-08-09 06:05:00|3432.5|3426.5|3432|3426|3434|3428|3432|3426|15
1660025400000|2022-08-09 06:10:00|3431.8|3425.8|3433.5|3427.5|3436.5|3430.5|3431.3|3425.3|117
1660025700000|2022-08-09 06:15:00|3433.3|3427.3|3427.3|3421.3|3435.5|3429.5|3426.8|3420.8|68
1660026000000|2022-08-09 06:20:00|3427.5|3421.5|3423.8|3417.8|3428|3422|3423.8|3417.8|54
1660026300000|2022-08-09 06:25:00|3423.5|3417.5|3414.8|3408.8|3423.5|3417.5|3413.8|3407.8|192
1660026600000|2022-08-09 06:30:00|3414.5|3408.5|3413.5|3407.5|3417.3|3411.3|3412.5|3406.5|120
1660026900000|2022-08-09 06:35:00|3413.3|3407.3|3413.8|3407.8|3414.3|3408.3|3406.3|3400.3|140
1660027200000|2022-08-09 06:40:00|3414.5|3408.5|3414.8|3408.8|3419.3|3413.3|3414.5|3408.5|53
1660027500000|2022-08-09 06:45:00|3415|3409|3422|3416|3422.3|3416.3|3415|3409|73
1660027800000|2022-08-09 06:50:00|3421.8|3415.8|3426|3420|3426.5|3420.5|3421.5|3415.5|73
1660028100000|2022-08-09 06:55:00|3426.1|3420.1|3429.4|3423.4|3431.1|3425.1|3426.1|3420.1|70
1660028400000|2022-08-09 07:00:00|3427.9|3421.9|3430.1|3424.1|3435.9|3429.9|3424.6|3418.6|73
1660028700000|2022-08-09 07:05:00|3430.4|3424.4|3450.6|3444.6|3450.6|3444.6|3430.4|3424.4|59
1660029000000|2022-08-09 07:10:00|3449.6|3443.6|3450.1|3444.1|3450.1|3444.1|3446.6|3440.6|35
1660029300000|2022-08-09 07:15:00|3450.9|3444.9|3476.3|3470.3|3476.3|3470.3|3450.9|3444.9|64
1660029600000|2022-08-09 07:20:00|3476|3470|3462.9|3456.9|3476.6|3470.6|3461.6|3455.6|57
1660029900000|2022-08-09 07:25:00|3462.6|3456.6|3456.4|3450.4|3462.6|3456.6|3454.6|3448.6|24
1660030200000|2022-08-09 07:30:00|3456.1|3450.1|3455.1|3449.1|3457.6|3451.6|3450.5|3444.5|73
1660030500000|2022-08-09 07:35:00|3454.6|3448.6|3447.5|3441.5|3454.6|3448.6|3447.4|3441.4|40
1660030800000|2022-08-09 07:40:00|3447.3|3441.3|3449.4|3443.4|3449.4|3443.4|3441.9|3435.9|40
1660031100000|2022-08-09 07:45:00|3449.6|3443.6|3451.9|3445.9|3454.1|3448.1|3447.6|3441.6|53
1660031400000|2022-08-09 07:50:00|3451.6|3445.6|3447.1|3441.1|3453.6|3447.6|3446.9|3440.9|42
1660031700000|2022-08-09 07:55:00|3444.9|3438.9|3439.4|3433.4|3445.6|3439.6|3439.4|3433.4|36
1660032000000|2022-08-09 08:00:00|3439.1|3433.1|3452.9|3446.9|3454.6|3448.6|3438.6|3432.6|61
1660032300000|2022-08-09 08:05:00|3452.6|3446.6|3450.6|3444.6|3454.5|3448.5|3448.4|3442.4|42
1660032600000|2022-08-09 08:10:00|3450.4|3444.4|3454.4|3448.4|3454.4|3448.4|3449.1|3443.1|23
1660032900000|2022-08-09 08:15:00|3453.9|3447.9|3450.6|3444.6|3453.9|3447.9|3449.9|3443.9|35
1660033200000|2022-08-09 08:20:00|3451.9|3445.9|3464.9|3458.9|3465.9|3459.9|3451.9|3445.9|54
1660033500000|2022-08-09 08:25:00|3465.1|3459.1|3474.6|3468.6|3476.4|3470.4|3464.1|3458.1|72
1660033800000|2022-08-09 08:30:00|3474.4|3468.4|3473.6|3467.6|3476.9|3470.9|3472.9|3466.9|54
1660034100000|2022-08-09 08:35:00|3473.4|3467.4|3474.6|3468.6|3476.4|3470.4|3472.1|3466.1|42
1660034400000|2022-08-09 08:40:00|3474.4|3468.4|3476.4|3470.4|3476.4|3470.4|3471.1|3465.1|31
1660034700000|2022-08-09 08:45:00|3477.1|3471.1|3471.4|3465.4|3477.1|3471.1|3471.4|3465.4|12
1660035000000|2022-08-09 08:50:00|3472.6|3466.6|3471.9|3465.9|3474.6|3468.6|3471.9|3465.9|16
1660035300000|2022-08-09 08:55:00|3472.1|3466.1|3476.6|3470.6|3477.4|3471.4|3471.9|3465.9|17
1660035600000|2022-08-09 09:00:00|3476.4|3470.4|3474.1|3468.1|3476.4|3470.4|3472.4|3466.4|48
1660035900000|2022-08-09 09:05:00|3474.4|3468.4|3479.4|3473.4|3480.6|3474.6|3474.4|3468.4|25
1660036200000|2022-08-09 09:10:00|3478.9|3472.9|3480.9|3474.9|3488.9|3482.9|3478.4|3472.4|47
1660036500000|2022-08-09 09:15:00|3480.6|3474.6|3480.9|3474.9|3485.1|3479.1|3480.6|3474.6|28
1660036800000|2022-08-09 09:20:00|3481.1|3475.1|3476.9|3470.9|3481.1|3475.1|3475.1|3469.1|21
1660037100000|2022-08-09 09:25:00|3477.1|3471.1|3479.1|3473.1|3479.9|3473.9|3477.1|3471.1|25
1660037400000|2022-08-09 09:30:00|3478.9|3472.9|3481.4|3475.4|3482.1|3476.1|3477.1|3471.1|36
1660037700000|2022-08-09 09:35:00|3481.6|3475.6|3482.1|3476.1|3482.4|3476.4|3477.9|3471.9|30
1660038000000|2022-08-09 09:40:00|3481.9|3475.9|3479.6|3473.6|3481.9|3475.9|3479.1|3473.1|30
1660038300000|2022-08-09 09:45:00|3480.1|3474.1|3478.4|3472.4|3480.1|3474.1|3478.4|3472.4|8
1660038600000|2022-08-09 09:50:00|3478.1|3472.1|3479.9|3473.9|3479.9|3473.9|3477.6|3471.6|9
1660038900000|2022-08-09 09:55:00|3480.6|3474.6|3488.4|3482.4|3488.6|3482.6|3480.6|3474.6|50
1660039200000|2022-08-09 10:00:00|3488.1|3482.1|3486.6|3480.6|3488.9|3482.9|3486.6|3480.6|12
1660039500000|2022-08-09 10:05:00|3486.4|3480.4|3482.1|3476.1|3486.6|3480.6|3481.4|3475.4|50
1660039800000|2022-08-09 10:10:00|3481.9|3475.9|3479.6|3473.6|3483.6|3477.6|3479.6|3473.6|34
1660040100000|2022-08-09 10:15:00|3481|3475|3479.9|3473.9|3484.1|3478.1|3479.6|3473.6|47
1660040400000|2022-08-09 10:20:00|3479.6|3473.6|3481.4|3475.4|3482.4|3476.4|3479.6|3473.6|45
1660040700000|2022-08-09 10:25:00|3480.9|3474.9|3479.9|3473.9|3481.1|3475.1|3479.9|3473.9|10
1660041000000|2022-08-09 10:30:00|3479.6|3473.6|3479.6|3473.6|3481.9|3475.9|3479.1|3473.1|36
1660041300000|2022-08-09 10:35:00|3479.9|3473.9|3483.4|3477.4|3484.4|3478.4|3479.4|3473.4|44
1660041600000|2022-08-09 10:40:00|3483.6|3477.6|3480.1|3474.1|3484.1|3478.1|3479.4|3473.4|23
1660041900000|2022-08-09 10:45:00|3479.6|3473.6|3474.6|3468.6|3479.6|3473.6|3474.6|3468.6|19
1660042200000|2022-08-09 10:50:00|3475.1|3469.1|3479.4|3473.4|3479.9|3473.9|3475.1|3469.1|17
1660042500000|2022-08-09 10:55:00|3479.6|3473.6|3475.4|3469.4|3479.9|3473.9|3474.9|3468.9|19
1660042800000|2022-08-09 11:00:00|3475.1|3469.1|3482.1|3476.1|3482.1|3476.1|3475.1|3469.1|28
1660043100000|2022-08-09 11:05:00|3481.9|3475.9|3483.6|3477.6|3483.6|3477.6|3477.1|3471.1|50
1660043400000|2022-08-09 11:10:00|3484.1|3478.1|3477.4|3471.4|3484.1|3478.1|3477.1|3471.1|43
1660043700000|2022-08-09 11:15:00|3476.9|3470.9|3479.6|3473.6|3479.6|3473.6|3475.6|3469.6|19
1660044000000|2022-08-09 11:20:00|3479.9|3473.9|3477.1|3471.1|3480.6|3474.6|3475.9|3469.9|36
1660044300000|2022-08-09 11:25:00|3476.1|3470.1|3476.1|3470.1|3477.4|3471.4|3475.9|3469.9|31
1660044600000|2022-08-09 11:30:00|3475.9|3469.9|3478.6|3472.6|3479.1|3473.1|3471.6|3465.6|64
1660044900000|2022-08-09 11:35:00|3478.9|3472.9|3477.1|3471.1|3478.9|3472.9|3475.9|3469.9|24
1660045200000|2022-08-09 11:40:00|3477.4|3471.4|3477.4|3471.4|3479.1|3473.1|3476.4|3470.4|61
1660045500000|2022-08-09 11:45:00|3478.1|3472.1|3475.1|3469.1|3478.9|3472.9|3475.1|3469.1|38
1660045800000|2022-08-09 11:50:00|3475.6|3469.6|3475.1|3469.1|3478.9|3472.9|3475.1|3469.1|58
1660046100000|2022-08-09 11:55:00|3475.4|3469.4|3477.1|3471.1|3480.8|3474.8|3471.9|3465.9|56
1660046400000|2022-08-09 12:00:00|3477.4|3471.4|3485.1|3479.1|3485.9|3479.9|3477.4|3471.4|73
1660046700000|2022-08-09 12:05:00|3485.4|3479.4|3485.6|3479.6|3487.1|3481.1|3483.1|3477.1|47
1660047000000|2022-08-09 12:10:00|3485.4|3479.4|3481.4|3475.4|3485.6|3479.6|3478.4|3472.4|53
1660047300000|2022-08-09 12:15:00|3481.6|3475.6|3478.4|3472.4|3481.6|3475.6|3478.4|3472.4|34
1660047600000|2022-08-09 12:20:00|3478.6|3472.6|3479.4|3473.4|3481.4|3475.4|3477.9|3471.9|47
1660047900000|2022-08-09 12:25:00|3478.9|3472.9|3477.4|3471.4|3480.1|3474.1|3475.4|3469.4|60
1660048200000|2022-08-09 12:30:00|3477.1|3471.1|3479.1|3473.1|3479.4|3473.4|3475.4|3469.4|32
1660048500000|2022-08-09 12:35:00|3478.9|3472.9|3481.4|3475.4|3481.6|3475.6|3478.4|3472.4|18
1660048800000|2022-08-09 12:40:00|3481.6|3475.6|3488.4|3482.4|3488.4|3482.4|3481.6|3475.6|37
1660049100000|2022-08-09 12:45:00|3488.6|3482.6|3489.1|3483.1|3491.9|3485.9|3488.6|3482.6|61
1660049400000|2022-08-09 12:50:00|3489.4|3483.4|3486.1|3480.1|3489.9|3483.9|3485.4|3479.4|61
1660049700000|2022-08-09 12:55:00|3486.9|3480.9|3486.4|3480.4|3488.6|3482.6|3483.1|3477.1|79
1660050000000|2022-08-09 13:00:00|3486.6|3480.6|3498.1|3492.1|3502.8|3496.8|3484.4|3478.4|242
1660050300000|2022-08-09 13:05:00|3498.4|3492.4|3500.9|3494.9|3502.1|3496.1|3498.1|3492.1|157
1660050600000|2022-08-09 13:10:00|3501.1|3495.1|3501.9|3495.9|3502.6|3496.6|3499.9|3493.9|126
1660050900000|2022-08-09 13:15:00|3501.6|3495.6|3482|3476|3501.6|3495.6|3480.9|3474.9|225
1660051200000|2022-08-09 13:20:00|3481.9|3475.9|3487.9|3481.9|3489|3483|3474.8|3468.8|192
1660051500000|2022-08-09 13:25:00|3488.1|3482.1|3489.4|3483.4|3491.9|3485.9|3483.4|3477.4|224
1660051800000|2022-08-09 13:30:00|3489.9|3483.9|3501.1|3495.1|3501.4|3495.4|3489.9|3483.9|138
1660052100000|2022-08-09 13:35:00|3501.4|3495.4|3500.6|3494.6|3502.4|3496.4|3496.6|3490.6|75
1660052400000|2022-08-09 13:40:00|3500.9|3494.9|3507.1|3501.1|3511.8|3505.8|3500.6|3494.6|90
1660052700000|2022-08-09 13:45:00|3507.4|3501.4|3499.9|3493.9|3510.6|3504.6|3497.4|3491.4|130
1660053000000|2022-08-09 13:50:00|3499.6|3493.6|3505.1|3499.1|3507.8|3501.8|3499.4|3493.4|154
1660053300000|2022-08-09 13:55:00|3504.9|3498.9|3499.4|3493.4|3506.6|3500.6|3498.9|3492.9|128
1660053600000|2022-08-09 14:00:00|3499.1|3493.1|3496.6|3490.6|3502.1|3496.1|3494.6|3488.6|160
1660053900000|2022-08-09 14:05:00|3496.1|3490.1|3496.1|3490.1|3496.6|3490.6|3489.1|3483.1|178
1660054200000|2022-08-09 14:10:00|3495.9|3489.9|3504.6|3498.6|3504.6|3498.6|3495.9|3489.9|116
1660054500000|2022-08-09 14:15:00|3504.9|3498.9|3515.4|3509.4|3518.4|3512.4|3504.9|3498.9|104
1660054800000|2022-08-09 14:20:00|3515.6|3509.6|3509.1|3503.1|3519.1|3513.1|3509.1|3503.1|116
1660055100000|2022-08-09 14:25:00|3508.3|3502.3|3507.6|3501.6|3511.4|3505.4|3503.9|3497.9|115
1660055400000|2022-08-09 14:30:00|3507.4|3501.4|3506.9|3500.9|3509.6|3503.6|3502.9|3496.9|119
1660055700000|2022-08-09 14:35:00|3507.4|3501.4|3508|3502|3511.1|3505.1|3497.1|3491.1|150
1660056000000|2022-08-09 14:40:00|3508.3|3502.3|3516.6|3510.6|3517.1|3511.1|3507.5|3501.5|115
1660056300000|2022-08-09 14:45:00|3516.4|3510.4|3524|3518|3525.4|3519.4|3512.9|3506.9|224
1660056600000|2022-08-09 14:50:00|3524.1|3518.1|3529.1|3523.1|3534.9|3528.9|3522.1|3516.1|215
1660056900000|2022-08-09 14:55:00|3529.6|3523.6|3538.9|3532.9|3545.9|3539.9|3529.6|3523.6|242
1660057200000|2022-08-09 15:00:00|3539.9|3533.9|3541.6|3535.6|3544.6|3538.6|3537.6|3531.6|262
1660057500000|2022-08-09 15:05:00|3541.9|3535.9|3550.4|3544.4|3564.8|3558.8|3539.6|3533.6|164
1660057800000|2022-08-09 15:10:00|3550.1|3544.1|3550.4|3544.4|3553.4|3547.4|3548.6|3542.6|76
1660058100000|2022-08-09 15:15:00|3549.9|3543.9|3549.1|3543.1|3551.6|3545.6|3548.6|3542.6|77
1660058400000|2022-08-09 15:20:00|3548.9|3542.9|3548.4|3542.4|3550.6|3544.6|3546.1|3540.1|79
1660058700000|2022-08-09 15:25:00|3548.1|3542.1|3538.4|3532.4|3548.4|3542.4|3537.1|3531.1|96
1660059000000|2022-08-09 15:30:00|3538.6|3532.6|3538.6|3532.6|3543.1|3537.1|3537.4|3531.4|101
1660059300000|2022-08-09 15:35:00|3538.4|3532.4|3538.9|3532.9|3539.4|3533.4|3536.6|3530.6|43
1660059600000|2022-08-09 15:40:00|3538.6|3532.6|3540.1|3534.1|3541.4|3535.4|3536.9|3530.9|43
1660059900000|2022-08-09 15:45:00|3541.1|3535.1|3540.1|3534.1|3541.9|3535.9|3538.6|3532.6|67
1660060200000|2022-08-09 15:50:00|3539.9|3533.9|3539.6|3533.6|3542.6|3536.6|3539.6|3533.6|33
1660060500000|2022-08-09 15:55:00|3539.4|3533.4|3534.6|3528.6|3539.4|3533.4|3534.4|3528.4|60
1660060800000|2022-08-09 16:00:00|3534.4|3528.4|3533.6|3527.6|3537.4|3531.4|3531.4|3525.4|56
1660061100000|2022-08-09 16:05:00|3533.9|3527.9|3527.4|3521.4|3534.1|3528.1|3524.6|3518.6|91
1660061400000|2022-08-09 16:10:00|3527.6|3521.6|3524.9|3518.9|3530.1|3524.1|3524.9|3518.9|64
1660061700000|2022-08-09 16:15:00|3525.1|3519.1|3526.9|3520.9|3527.9|3521.9|3523.1|3517.1|52
1660062000000|2022-08-09 16:20:00|3527.1|3521.1|3527.1|3521.1|3528.9|3522.9|3525.6|3519.6|47
1660062300000|2022-08-09 16:25:00|3527.4|3521.4|3526.1|3520.1|3528.4|3522.4|3525.9|3519.9|8
1660062600000|2022-08-09 16:30:00|3525.9|3519.9|3524.9|3518.9|3526.6|3520.6|3522.1|3516.1|63
1660062900000|2022-08-09 16:35:00|3525.1|3519.1|3525.6|3519.6|3526.1|3520.1|3525.1|3519.1|36
1660063200000|2022-08-09 16:40:00|3525.4|3519.4|3525.9|3519.9|3526.4|3520.4|3524.9|3518.9|21
1660063500000|2022-08-09 16:45:00|3525.6|3519.6|3528.1|3522.1|3528.1|3522.1|3524.9|3518.9|31
1660063800000|2022-08-09 16:50:00|3528.4|3522.4|3528.9|3522.9|3529.4|3523.4|3525.4|3519.4|61
1660064100000|2022-08-09 16:55:00|3528.4|3522.4|3531.3|3525.3|3532.3|3526.3|3526.5|3520.5|64
1660064400000|2022-08-09 17:00:00|3531.5|3525.5|3531|3525|3533.3|3527.3|3530.4|3524.4|16
1660064700000|2022-08-09 17:05:00|3530.8|3524.8|3531.1|3525.1|3531.5|3525.5|3530.3|3524.3|15
1660065000000|2022-08-09 17:10:00|3530.9|3524.9|3530.8|3524.8|3531.1|3525.1|3530.8|3524.8|7
1660065300000|2022-08-09 17:15:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|4
1660065600000|2022-08-09 17:20:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.4|3524.4|6
1660065900000|2022-08-09 17:25:00|3530.9|3524.9|3534.1|3528.1|3535.9|3529.9|3530.4|3524.4|20
1660066200000|2022-08-09 17:30:00|3534.4|3528.4|3532.4|3526.4|3534.6|3528.6|3531.6|3525.6|39
1660066500000|2022-08-09 17:35:00|3531.5|3525.5|3529.5|3523.5|3531.5|3525.5|3529.5|3523.5|12
1660066800000|2022-08-09 17:40:00|3529.3|3523.3|3529|3523|3530.1|3524.1|3527.9|3521.9|19
1660067100000|2022-08-09 17:45:00|3528.8|3522.8|3529.4|3523.4|3529.4|3523.4|3528.8|3522.8|34
1660067400000|2022-08-09 17:50:00|3529.1|3523.1|3528.4|3522.4|3529.8|3523.8|3525.5|3519.5|18
1660067700000|2022-08-09 17:55:00|3528.5|3522.5|3534.3|3515.5|3534.5|3522.5|3528.1|3515.3|5
1660089600000|2022-08-10 00:00:00|3530.6|3524.6|3527.3|3521.3|3530.6|3524.6|3524.5|3518.5|63
1660089900000|2022-08-10 00:05:00|3527|3521|3527|3521|3528.3|3522.3|3526.4|3520.4|55
1660090200000|2022-08-10 00:10:00|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|2
1660090500000|2022-08-10 00:15:00|3524.8|3518.8|3521.6|3515.6|3524.8|3518.8|3521.6|3515.6|4
1660090800000|2022-08-10 00:20:00|3521.8|3515.8|3527.8|3521.8|3527.8|3521.8|3521.8|3515.8|31
1660091100000|2022-08-10 00:25:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1660091400000|2022-08-10 00:30:00|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1660091700000|2022-08-10 00:35:00|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|4
1660092000000|2022-08-10 00:40:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1660092300000|2022-08-10 00:45:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1660092600000|2022-08-10 00:50:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|5
1660092900000|2022-08-10 00:55:00|3528.5|3522.5|3526.8|3520.8|3529.3|3523.3|3526.5|3520.5|20
1660093200000|2022-08-10 01:00:00|3526.5|3520.5|3535|3529|3535.5|3529.5|3523.3|3517.3|122
1660093500000|2022-08-10 01:05:00|3535.3|3529.3|3519.6|3513.6|3535.5|3529.5|3519.4|3513.4|170
1660093800000|2022-08-10 01:10:00|3519.5|3513.5|3516.8|3510.8|3521.6|3515.6|3515.3|3509.3|140
1660094100000|2022-08-10 01:15:00|3517.5|3511.5|3516.8|3510.8|3519.8|3513.8|3514.3|3508.3|59
1660094400000|2022-08-10 01:20:00|3517.8|3511.8|3516.8|3510.8|3518.3|3512.3|3514.5|3508.5|27
1660094700000|2022-08-10 01:25:00|3516.5|3510.5|3513.5|3507.5|3517.3|3511.3|3513.5|3507.5|31
1660095000000|2022-08-10 01:30:00|3513|3507|3513|3507|3514.3|3508.3|3511.5|3505.5|93
1660095300000|2022-08-10 01:35:00|3513.5|3507.5|3517.8|3511.8|3517.8|3511.8|3513|3507|151
1660095600000|2022-08-10 01:40:00|3517.3|3511.3|3518.5|3512.5|3520.3|3514.3|3517.3|3511.3|140
1660095900000|2022-08-10 01:45:00|3518.8|3512.8|3518.3|3512.3|3519.8|3513.8|3518|3512|90
1660096200000|2022-08-10 01:50:00|3517.8|3511.8|3514|3508|3519.3|3513.3|3513|3507|109
1660096500000|2022-08-10 01:55:00|3514.3|3508.3|3515.5|3509.5|3518|3512|3512|3506|100
1660096800000|2022-08-10 02:00:00|3516.5|3510.5|3516.5|3510.5|3517.8|3511.8|3514.8|3508.8|102
1660097100000|2022-08-10 02:05:00|3516.8|3510.8|3518.5|3512.5|3520.8|3514.8|3516.8|3510.8|108
1660097400000|2022-08-10 02:10:00|3519|3513|3516|3510|3519.5|3513.5|3514.5|3508.5|149
1660097700000|2022-08-10 02:15:00|3515.8|3509.8|3516.5|3510.5|3517|3511|3515.8|3509.8|10
1660098000000|2022-08-10 02:20:00|3516.8|3510.8|3517.5|3511.5|3517.8|3511.8|3516.5|3510.5|17
1660098300000|2022-08-10 02:25:00|3517.8|3511.8|3523|3517|3523.3|3517.3|3517.8|3511.8|19
1660098600000|2022-08-10 02:30:00|3524|3518|3512|3506|3524|3518|3512|3506|217
1660098900000|2022-08-10 02:35:00|3511.5|3505.5|3506.3|3500.3|3512.3|3506.3|3505.5|3499.5|224
1660099200000|2022-08-10 02:40:00|3506|3500|3505.8|3499.8|3507.8|3501.8|3505|3499|140
1660099500000|2022-08-10 02:45:00|3506.3|3500.3|3502.8|3496.8|3506.3|3500.3|3500|3494|127
1660099800000|2022-08-10 02:50:00|3503|3497|3500.5|3494.5|3503|3497|3499.3|3493.3|66
1660100100000|2022-08-10 02:55:00|3500.3|3494.3|3502.3|3496.3|3502.8|3496.8|3497.5|3491.5|83
1660100400000|2022-08-10 03:00:00|3501.8|3495.8|3499|3493|3501.8|3495.8|3497.3|3491.3|122
1660100700000|2022-08-10 03:05:00|3499.3|3493.3|3509.3|3503.3|3509.3|3503.3|3499.3|3493.3|75
1660101000000|2022-08-10 03:10:00|3509.8|3503.8|3513.3|3507.3|3513.3|3507.3|3508|3502|51
1660101300000|2022-08-10 03:15:00|3513|3507|3515|3509|3517|3511|3509|3503|111
1660101600000|2022-08-10 03:20:00|3514.8|3508.8|3512.3|3506.3|3518.8|3512.8|3512.3|3506.3|77
1660101900000|2022-08-10 03:25:00|3511.5|3505.5|3511.5|3505.5|3512.5|3506.5|3507.5|3501.5|73
1660102200000|2022-08-10 03:30:00|3511.8|3505.8|3512.5|3506.5|3512.5|3506.5|3511.5|3505.5|9
1660102500000|2022-08-10 03:35:00|3512.8|3506.8|3509.3|3503.3|3512.8|3506.8|3509.3|3503.3|13
1660102800000|2022-08-10 03:40:00|3509|3503|3509.3|3503.3|3509.3|3503.3|3507.8|3501.8|5
1660103100000|2022-08-10 03:45:00|3509|3503|3507.8|3501.8|3509|3503|3507.8|3501.8|5
1660103400000|2022-08-10 03:50:00|3508|3502|3507.5|3501.5|3508.3|3502.3|3507.5|3501.5|7
1660103700000|2022-08-10 03:55:00|3507.3|3501.3|3507.8|3501.8|3507.8|3501.8|3507|3501|9
1660104000000|2022-08-10 04:00:00|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.3|3501.3|7
1660104300000|2022-08-10 04:05:00|3507.3|3501.3|3507.5|3501.5|3507.5|3501.5|3506.5|3500.5|11
1660104600000|2022-08-10 04:10:00|3507.8|3501.8|3507.5|3501.5|3507.8|3501.8|3506.5|3500.5|22
1660104900000|2022-08-10 04:15:00|3507.8|3501.8|3507.5|3501.5|3507.8|3501.8|3507|3501|7
1660105200000|2022-08-10 04:20:00|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507|3501|3
1660105500000|2022-08-10 04:25:00|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.3|3501.3|3
1660105800000|2022-08-10 04:30:00|3507.8|3501.8|3509|3503|3509|3503|3507.8|3501.8|5
1660106100000|2022-08-10 04:35:00|3509.3|3503.3|3509.8|3503.8|3510.3|3504.3|3509.3|3503.3|7
1660106400000|2022-08-10 04:40:00|3509.5|3503.5|3517.5|3511.5|3517.8|3511.8|3509.5|3503.5|38
1660106700000|2022-08-10 04:45:00|3517.8|3511.8|3518.8|3512.8|3520.5|3514.5|3517.5|3511.5|34
1660107000000|2022-08-10 04:50:00|3519|3513|3518.8|3512.8|3520|3514|3518.5|3512.5|28
1660107300000|2022-08-10 04:55:00|3519.3|3513.3|3519.8|3513.8|3521.5|3515.5|3518.8|3512.8|34
1660107600000|2022-08-10 05:00:00|3520|3514|3523|3517|3523.5|3517.5|3520|3514|35
1660107900000|2022-08-10 05:05:00|3523.3|3517.3|3525.3|3519.3|3525.3|3519.3|3522.8|3516.8|27
1660108200000|2022-08-10 05:10:00|3525|3519|3524|3518|3525|3519|3522.8|3516.8|33
1660108500000|2022-08-10 05:15:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3522.3|3516.3|25
1660108800000|2022-08-10 05:20:00|3524|3518|3518.8|3512.8|3524|3518|3518.8|3512.8|39
1660109100000|2022-08-10 05:25:00|3519.3|3513.3|3522|3516|3522.3|3516.3|3519.3|3513.3|45
1660109400000|2022-08-10 05:30:00|3522.3|3516.3|3510|3504|3522.3|3516.3|3508.5|3502.5|302
1660109700000|2022-08-10 05:35:00|3509.5|3503.5|3509.3|3503.3|3513.5|3507.5|3506.5|3500.5|229
1660110000000|2022-08-10 05:40:00|3509.5|3503.5|3521.5|3515.5|3523.8|3517.8|3509|3503|207
1660110300000|2022-08-10 05:45:00|3521.8|3515.8|3512.3|3506.3|3521.8|3515.8|3512.3|3506.3|108
1660110600000|2022-08-10 05:50:00|3512|3506|3516.5|3510.5|3520|3514|3506.8|3500.8|117
1660110900000|2022-08-10 05:55:00|3516.8|3510.8|3516.5|3510.5|3519.8|3513.8|3515.8|3509.8|133
1660111200000|2022-08-10 06:00:00|3518.6|3512.6|3514.5|3508.5|3523.3|3517.3|3513.5|3507.5|177
1660111500000|2022-08-10 06:05:00|3515.5|3509.5|3512.8|3506.8|3517.8|3511.8|3512|3506|135
1660111800000|2022-08-10 06:10:00|3513.5|3507.5|3515.3|3509.3|3515.8|3509.8|3511.8|3505.8|223
1660112100000|2022-08-10 06:15:00|3515.8|3509.8|3519|3513|3521.3|3515.3|3511.8|3505.8|152
1660112400000|2022-08-10 06:20:00|3519.8|3513.8|3516.8|3510.8|3520.8|3514.8|3515.3|3509.3|173
1660112700000|2022-08-10 06:25:00|3517|3511|3525|3519|3525.5|3519.5|3517|3511|179
1660113000000|2022-08-10 06:30:00|3525.3|3519.3|3535.3|3529.3|3536.3|3530.3|3521.5|3515.5|113
1660113300000|2022-08-10 06:35:00|3535.5|3529.5|3533.5|3527.5|3539|3533|3528.8|3522.8|113
1660113600000|2022-08-10 06:40:00|3533.8|3527.8|3540|3534|3540|3534|3533.8|3527.8|83
1660113900000|2022-08-10 06:45:00|3539.8|3533.8|3531.8|3525.8|3544.8|3538.8|3528.5|3522.5|150
1660114200000|2022-08-10 06:50:00|3531.3|3525.3|3528.8|3522.8|3532|3526|3528|3522|132
1660114500000|2022-08-10 06:55:00|3529|3523|3532.1|3526.1|3533.4|3527.4|3527.1|3521.1|127
1660114800000|2022-08-10 07:00:00|3532.6|3526.6|3540.1|3534.1|3544.4|3538.4|3529.9|3523.9|82
1660115100000|2022-08-10 07:05:00|3540.9|3534.9|3541.6|3535.6|3546.6|3540.6|3535.6|3529.6|79
1660115400000|2022-08-10 07:10:00|3541.4|3535.4|3548.4|3542.4|3552.4|3546.4|3539.4|3533.4|67
1660115700000|2022-08-10 07:15:00|3548.1|3542.1|3549.6|3543.6|3552.6|3546.6|3547.9|3541.9|49
1660116000000|2022-08-10 07:20:00|3550.9|3544.9|3552.6|3546.6|3557.1|3551.1|3549.9|3543.9|57
1660116300000|2022-08-10 07:25:00|3552.9|3546.9|3546.4|3540.4|3554.1|3548.1|3546.1|3540.1|51
1660116600000|2022-08-10 07:30:00|3546.1|3540.1|3545.6|3539.6|3547.1|3541.1|3542.6|3536.6|49
1660116900000|2022-08-10 07:35:00|3545.9|3539.9|3548.6|3542.6|3551.4|3545.4|3545.9|3539.9|38
1660117200000|2022-08-10 07:40:00|3548.9|3542.9|3540.9|3534.9|3548.9|3542.9|3540.9|3534.9|36
1660117500000|2022-08-10 07:45:00|3541.4|3535.4|3544.9|3538.9|3544.9|3538.9|3541.4|3535.4|41
1660117800000|2022-08-10 07:50:00|3545.4|3539.4|3547.4|3541.4|3551.1|3545.1|3544.4|3538.4|41
1660118100000|2022-08-10 07:55:00|3548.4|3542.4|3547.4|3541.4|3550.6|3544.6|3546.6|3540.6|80
1660118400000|2022-08-10 08:00:00|3547.6|3541.6|3544.4|3538.4|3551.6|3545.6|3544.4|3538.4|70
1660118700000|2022-08-10 08:05:00|3544.1|3538.1|3538.6|3532.6|3544.1|3538.1|3538.4|3532.4|38
1660119000000|2022-08-10 08:10:00|3538.4|3532.4|3538|3532|3540.4|3534.4|3538|3532|46
1660119300000|2022-08-10 08:15:00|3537.1|3531.1|3535.9|3529.9|3537.4|3531.4|3535.4|3529.4|16
1660119600000|2022-08-10 08:20:00|3536.9|3530.9|3539.6|3533.6|3540.6|3534.6|3533.6|3527.6|57
1660119900000|2022-08-10 08:25:00|3538.4|3532.4|3541.1|3535.1|3541.1|3535.1|3535.1|3529.1|83
1660120200000|2022-08-10 08:30:00|3542.1|3536.1|3544.6|3538.6|3547.4|3541.4|3541.4|3535.4|82
1660120500000|2022-08-10 08:35:00|3544.9|3538.9|3547.4|3541.4|3550.1|3544.1|3544.4|3538.4|73
1660120800000|2022-08-10 08:40:00|3547.6|3541.6|3545.1|3539.1|3547.9|3541.9|3545.1|3539.1|41
1660121100000|2022-08-10 08:45:00|3544.9|3538.9|3547.1|3541.1|3547.1|3541.1|3544.9|3538.9|40
1660121400000|2022-08-10 08:50:00|3546.9|3540.9|3546.6|3540.6|3547.9|3541.9|3546.4|3540.4|43
1660121700000|2022-08-10 08:55:00|3546.9|3540.9|3545.4|3539.4|3547.4|3541.4|3545.4|3539.4|28
1660122000000|2022-08-10 09:00:00|3545.1|3539.1|3545.4|3539.4|3547.1|3541.1|3543.1|3537.1|27
1660122300000|2022-08-10 09:05:00|3546.4|3540.4|3544.4|3538.4|3547.1|3541.1|3543.6|3537.6|35
1660122600000|2022-08-10 09:10:00|3545.1|3539.1|3550.1|3544.1|3551.1|3545.1|3544.9|3538.9|44
1660122900000|2022-08-10 09:15:00|3550.4|3544.4|3556.9|3550.9|3559.6|3553.6|3550.4|3544.4|56
1660123200000|2022-08-10 09:20:00|3557.1|3551.1|3566.6|3560.6|3569.1|3563.1|3556.6|3550.6|59
1660123500000|2022-08-10 09:25:00|3566.9|3560.9|3565.9|3559.9|3571.9|3565.9|3564.3|3558.3|50
1660123800000|2022-08-10 09:30:00|3566.1|3560.1|3566.1|3560.1|3568.1|3562.1|3565.4|3559.4|24
1660124100000|2022-08-10 09:35:00|3565.6|3559.6|3561|3555|3567.1|3561.1|3554.6|3548.6|44
1660124400000|2022-08-10 09:40:00|3559.8|3553.8|3561.4|3555.4|3561.8|3555.8|3557.5|3551.5|61
1660124700000|2022-08-10 09:45:00|3561.6|3555.6|3567.1|3561.1|3567.6|3561.6|3561.6|3555.6|39
1660125000000|2022-08-10 09:50:00|3567.4|3561.4|3567.4|3561.4|3573.9|3567.9|3567.1|3561.1|38
1660125300000|2022-08-10 09:55:00|3567.1|3561.1|3565.6|3559.6|3567.9|3561.9|3563.4|3557.4|45
1660125600000|2022-08-10 10:00:00|3565.9|3559.9|3569.4|3563.4|3569.9|3563.9|3565.4|3559.4|26
1660125900000|2022-08-10 10:05:00|3569.6|3563.6|3568.6|3562.6|3569.9|3563.9|3566.6|3560.6|53
1660126200000|2022-08-10 10:10:00|3569.1|3563.1|3573.4|3567.4|3575.1|3569.1|3569.1|3563.1|48
1660126500000|2022-08-10 10:15:00|3573.6|3567.6|3572.1|3566.1|3575.6|3569.6|3570.9|3564.9|43
1660126800000|2022-08-10 10:20:00|3572.4|3566.4|3574.9|3568.9|3575.6|3569.6|3571.1|3565.1|24
1660127100000|2022-08-10 10:25:00|3574.6|3568.6|3573.6|3567.6|3575.4|3569.4|3573.4|3567.4|29
1660127400000|2022-08-10 10:30:00|3573.9|3567.9|3572.6|3566.6|3574.1|3568.1|3565.9|3559.9|65
1660127700000|2022-08-10 10:35:00|3572.4|3566.4|3569.9|3563.9|3572.9|3566.9|3568.9|3562.9|36
1660128000000|2022-08-10 10:40:00|3569.6|3563.6|3569.6|3563.6|3571.6|3565.6|3569.1|3563.1|26
1660128300000|2022-08-10 10:45:00|3569.4|3563.4|3567.4|3561.4|3571.9|3565.9|3564.9|3558.9|27
1660128600000|2022-08-10 10:50:00|3567.1|3561.1|3570.1|3564.1|3570.6|3564.6|3566.6|3560.6|20
1660128900000|2022-08-10 10:55:00|3570.4|3564.4|3572.1|3566.1|3572.1|3566.1|3570.4|3564.4|10
1660129200000|2022-08-10 11:00:00|3572.4|3566.4|3573.1|3567.1|3573.1|3567.1|3571.1|3565.1|45
1660129500000|2022-08-10 11:05:00|3573.4|3567.4|3573.1|3567.1|3573.6|3567.6|3572.4|3566.4|25
1660129800000|2022-08-10 11:10:00|3572.9|3566.9|3573.1|3567.1|3577.6|3571.6|3572.4|3566.4|74
1660130100000|2022-08-10 11:15:00|3573.4|3567.4|3569.9|3563.9|3576.4|3570.4|3569.9|3563.9|50
1660130400000|2022-08-10 11:20:00|3570.1|3564.1|3568.9|3562.9|3572.4|3566.4|3567.9|3561.9|58
1660130700000|2022-08-10 11:25:00|3568.6|3562.6|3569.6|3563.6|3569.6|3563.6|3568.1|3562.1|18
1660131000000|2022-08-10 11:30:00|3569.4|3563.4|3569.1|3563.1|3569.9|3563.9|3563.1|3557.1|69
1660131300000|2022-08-10 11:35:00|3569.4|3563.4|3559.6|3553.6|3569.4|3563.4|3559.4|3553.4|56
1660131600000|2022-08-10 11:40:00|3559.4|3553.4|3557.6|3551.6|3562.1|3556.1|3554.4|3548.4|68
1660131900000|2022-08-10 11:45:00|3557.4|3551.4|3556.6|3550.6|3558.6|3552.6|3550.9|3544.9|83
1660132200000|2022-08-10 11:50:00|3556.4|3550.4|3533.6|3527.6|3556.4|3550.4|3529.4|3523.4|174
1660132500000|2022-08-10 11:55:00|3534.4|3528.4|3530.4|3524.4|3536.1|3530.1|3529.4|3523.4|95
1660132800000|2022-08-10 12:00:00|3530.9|3524.9|3538.4|3532.4|3538.4|3532.4|3530.9|3524.9|76
1660133100000|2022-08-10 12:05:00|3538.6|3532.6|3538.9|3532.9|3544.4|3538.4|3538.6|3532.6|49
1660133400000|2022-08-10 12:10:00|3539.1|3533.1|3541.1|3535.1|3543.4|3537.4|3537.9|3531.9|61
1660133700000|2022-08-10 12:15:00|3541.6|3535.6|3540.6|3534.6|3544.1|3538.1|3539.6|3533.6|58
1660134000000|2022-08-10 12:20:00|3540.9|3534.9|3537.9|3531.9|3542.6|3536.6|3532.1|3526.1|89
1660134300000|2022-08-10 12:25:00|3538.1|3532.1|3535.8|3529.8|3545.1|3539.1|3534.6|3528.6|95
1660134600000|2022-08-10 12:30:00|3536.1|3530.1|3559.4|3553.4|3565.5|3559.5|3536.1|3530.1|214
1660134900000|2022-08-10 12:35:00|3559.1|3553.1|3566.4|3560.4|3577|3563.1|3558.4|3552.4|101
1660135200000|2022-08-10 12:40:00|3566.6|3560.6|3570.1|3564.1|3578.1|3572.1|3566.4|3560.4|121
1660135500000|2022-08-10 12:45:00|3568.1|3562.1|3565.4|3559.4|3569.1|3563.1|3563.4|3557.4|110
1660135800000|2022-08-10 12:50:00|3566.4|3560.4|3562.4|3556.4|3569.4|3563.4|3562.1|3556.1|166
1660136100000|2022-08-10 12:55:00|3562.6|3556.6|3567.6|3561.6|3570.1|3564.1|3559.1|3553.1|87
1660136400000|2022-08-10 13:00:00|3566.9|3560.9|3576.4|3570.4|3581|3575|3566.9|3560.9|330
1660136700000|2022-08-10 13:05:00|3576.6|3570.6|3575.1|3569.1|3583.4|3577.4|3570.9|3564.9|316
1660137000000|2022-08-10 13:10:00|3575.4|3569.4|3563.4|3557.4|3576.6|3570.6|3562.9|3556.9|155
1660137300000|2022-08-10 13:15:00|3563.1|3557.1|3562.6|3556.6|3563.4|3557.4|3557.9|3551.9|224
1660137600000|2022-08-10 13:20:00|3562.9|3556.9|3560.6|3554.6|3566.9|3560.9|3559.9|3553.9|202
1660137900000|2022-08-10 13:25:00|3560.9|3554.9|3568.6|3562.6|3571.1|3565.1|3560.9|3554.9|113
1660138200000|2022-08-10 13:30:00|3568.9|3562.9|3562.4|3556.4|3568.9|3562.9|3559.1|3553.1|247
1660138500000|2022-08-10 13:35:00|3564.1|3558.1|3556.9|3550.9|3564.1|3558.1|3556.6|3550.6|88
1660138800000|2022-08-10 13:40:00|3557.4|3551.4|3560.1|3554.1|3564.1|3558.1|3556.9|3550.9|142
1660139100000|2022-08-10 13:45:00|3560.6|3554.6|3560.1|3554.1|3563.6|3557.6|3559.6|3553.6|129
1660139400000|2022-08-10 13:50:00|3559.9|3553.9|3564.4|3558.4|3566.1|3560.1|3558.4|3552.4|148
1660139700000|2022-08-10 13:55:00|3564.6|3558.6|3570.4|3564.4|3571.6|3565.6|3563.6|3557.6|113
1660140000000|2022-08-10 14:00:00|3568.9|3562.9|3574.4|3568.4|3575.9|3569.9|3568.4|3562.4|126
1660140300000|2022-08-10 14:05:00|3574.6|3568.6|3572.6|3566.6|3581.4|3575.4|3572.4|3566.4|125
1660140600000|2022-08-10 14:10:00|3573.4|3567.4|3564.6|3558.6|3575|3569|3564.1|3558.1|200
1660140900000|2022-08-10 14:15:00|3565.6|3559.6|3570.1|3564.1|3570.6|3564.6|3565.6|3559.6|133
1660141200000|2022-08-10 14:20:00|3569.9|3563.9|3573.6|3567.6|3574.1|3568.1|3564.9|3558.9|95
1660141500000|2022-08-10 14:25:00|3573.9|3567.9|3576.1|3570.1|3578.1|3572.1|3570.9|3564.9|103
1660141800000|2022-08-10 14:30:00|3575.9|3569.9|3590.1|3584.1|3590.1|3584.1|3574.9|3568.9|106
1660142100000|2022-08-10 14:35:00|3590.4|3584.4|3593.4|3587.4|3594.1|3588.1|3589.4|3583.4|92
1660142400000|2022-08-10 14:40:00|3593.6|3587.6|3598.6|3592.6|3599.8|3593.8|3590.1|3584.1|93
1660142700000|2022-08-10 14:45:00|3598.9|3592.9|3596.4|3590.4|3600.6|3594.6|3592.1|3586.1|112
1660143000000|2022-08-10 14:50:00|3596.6|3590.6|3600.6|3594.6|3601.1|3595.1|3596.1|3590.1|99
1660143300000|2022-08-10 14:55:00|3600.4|3594.4|3617.4|3611.4|3617.4|3611.4|3600.4|3594.4|227
1660143600000|2022-08-10 15:00:00|3617.6|3611.6|3616.4|3610.4|3617.6|3611.6|3612.1|3606.1|136
1660143900000|2022-08-10 15:05:00|3616.9|3610.9|3620.1|3614.1|3622.9|3616.9|3614.4|3608.4|187
1660144200000|2022-08-10 15:10:00|3620.4|3614.4|3614.6|3608.6|3621.9|3615.9|3610.6|3604.6|216
1660144500000|2022-08-10 15:15:00|3613.6|3607.6|3611.4|3605.4|3614.4|3608.4|3609.1|3603.1|108
1660144800000|2022-08-10 15:20:00|3611.6|3605.6|3611.6|3605.6|3614.1|3608.1|3606.4|3600.4|94
1660145100000|2022-08-10 15:25:00|3611.4|3605.4|3610.9|3604.9|3612.4|3606.4|3607.9|3601.9|92
1660145400000|2022-08-10 15:30:00|3610.6|3604.6|3608.1|3602.1|3611.6|3605.6|3608.1|3602.1|126
1660145700000|2022-08-10 15:35:00|3608.4|3602.4|3607.6|3601.6|3609.6|3603.6|3605.4|3599.4|141
1660146000000|2022-08-10 15:40:00|3607.4|3601.4|3611.9|3605.9|3612.9|3606.9|3607.4|3601.4|81
1660146300000|2022-08-10 15:45:00|3611.4|3605.4|3615.9|3609.9|3617.9|3611.9|3609.6|3603.6|91
1660146600000|2022-08-10 15:50:00|3616.1|3610.1|3615.6|3609.6|3617.4|3611.4|3612.6|3606.6|85
1660146900000|2022-08-10 15:55:00|3615.9|3609.9|3610.6|3604.6|3615.9|3609.9|3610.6|3604.6|142
1660147200000|2022-08-10 16:00:00|3610.1|3604.1|3614.1|3608.1|3614.1|3608.1|3609.6|3603.6|84
1660147500000|2022-08-10 16:05:00|3614.4|3608.4|3617.1|3611.1|3618.6|3612.6|3614.1|3608.1|55
1660147800000|2022-08-10 16:10:00|3616.9|3610.9|3617.9|3611.9|3618.9|3612.9|3615.9|3609.9|48
1660148100000|2022-08-10 16:15:00|3618.1|3612.1|3617.4|3611.4|3619.4|3613.4|3617.4|3611.4|60
1660148400000|2022-08-10 16:20:00|3617.6|3611.6|3618.6|3612.6|3619.1|3613.1|3616.4|3610.4|31
1660148700000|2022-08-10 16:25:00|3618.9|3612.9|3617.6|3611.6|3619.1|3613.1|3617.4|3611.4|49
1660149000000|2022-08-10 16:30:00|3617.9|3611.9|3617.6|3611.6|3618.4|3612.4|3616.9|3610.9|67
1660149300000|2022-08-10 16:35:00|3617.9|3611.9|3618.1|3612.1|3619.6|3613.6|3615.9|3609.9|40
1660149600000|2022-08-10 16:40:00|3618.4|3612.4|3619.6|3613.6|3620.9|3614.9|3616.9|3610.9|51
1660149900000|2022-08-10 16:45:00|3617.6|3611.6|3615.6|3609.6|3619.1|3613.1|3615.6|3609.6|41
1660150200000|2022-08-10 16:50:00|3615.9|3609.9|3616.4|3610.4|3616.9|3610.9|3615.9|3609.9|14
1660150500000|2022-08-10 16:55:00|3616.1|3610.1|3617|3611|3618|3612|3616|3610|64
1660150800000|2022-08-10 17:00:00|3616.8|3610.8|3623.9|3617.9|3623.9|3617.9|3615.8|3609.8|70
1660151100000|2022-08-10 17:05:00|3623.5|3617.5|3619|3613|3624.8|3618.8|3617|3611|35
1660151400000|2022-08-10 17:10:00|3618.8|3612.8|3620|3614|3622|3616|3618.3|3612.3|20
1660151700000|2022-08-10 17:15:00|3619.6|3613.6|3623.6|3617.6|3623.9|3617.9|3619|3613|26
1660152000000|2022-08-10 17:20:00|3623.9|3617.9|3622.4|3616.4|3625.1|3619.1|3622.4|3616.4|22
1660152300000|2022-08-10 17:25:00|3622.5|3616.5|3621.3|3615.3|3622.5|3616.5|3621|3615|35
1660152600000|2022-08-10 17:30:00|3621|3615|3619.8|3613.8|3622.3|3616.3|3618.5|3612.5|41
1660152900000|2022-08-10 17:35:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3618.3|3612.3|25
1660153200000|2022-08-10 17:40:00|3619.5|3613.5|3616.3|3610.3|3620.5|3614.5|3616.1|3610.1|21
1660153500000|2022-08-10 17:45:00|3616.1|3610.1|3613.5|3607.5|3617.6|3611.6|3613|3607|23
1660153800000|2022-08-10 17:50:00|3613.8|3607.8|3610.9|3604.9|3615.1|3609.1|3604.8|3598.8|63
1660154100000|2022-08-10 17:55:00|3610.5|3604.5|3621|3602.3|3621|3604.5|3609.4|3597|11
1660176000000|2022-08-11 00:00:00|3611.3|3605.3|3620|3614|3620|3614|3611.3|3605.3|12
1660176300000|2022-08-11 00:05:00|3619.8|3613.8|3615|3609|3620.3|3614.3|3615|3609|7
1660176600000|2022-08-11 00:10:00|3615.3|3609.3|3612.8|3606.8|3616|3610|3612.8|3606.8|12
1660176900000|2022-08-11 00:15:00|3612.5|3606.5|3610.5|3604.5|3612.8|3606.8|3610.5|3604.5|8
1660177200000|2022-08-11 00:20:00|3610.8|3604.8|3613|3607|3613|3607|3610.8|3604.8|6
1660177500000|2022-08-11 00:25:00|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.5|3605.5|4
1660177800000|2022-08-11 00:30:00|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|8
1660178100000|2022-08-11 00:35:00|3611|3605|3609.8|3603.8|3611.3|3605.3|3609.8|3603.8|7
1660178400000|2022-08-11 00:40:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3610|3604|7
1660178700000|2022-08-11 00:45:00|3611.3|3605.3|3610|3604|3611.8|3605.8|3610|3604|7
1660179000000|2022-08-11 00:50:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1660179300000|2022-08-11 00:55:00|3609.3|3603.3|3609|3603|3610|3604|3609|3603|7
1660179600000|2022-08-11 01:00:00|3608.8|3602.8|3599.1|3593.1|3608.8|3602.8|3597.8|3591.8|112
1660179900000|2022-08-11 01:05:00|3598.6|3592.6|3600.8|3594.8|3607.3|3601.3|3598.1|3592.1|188
1660180200000|2022-08-11 01:10:00|3600.5|3594.5|3595.6|3589.6|3601.5|3595.5|3594.5|3588.5|93
1660180500000|2022-08-11 01:15:00|3596.1|3590.1|3601.5|3595.5|3602.3|3596.3|3596.1|3590.1|172
1660180800000|2022-08-11 01:20:00|3601.3|3595.3|3601.3|3595.3|3602.3|3596.3|3600.5|3594.5|109
1660181100000|2022-08-11 01:25:00|3601|3595|3599|3593|3601.3|3595.3|3596.8|3590.8|51
1660181400000|2022-08-11 01:30:00|3599.3|3593.3|3594.5|3588.5|3599.5|3593.5|3593.8|3587.8|58
1660181700000|2022-08-11 01:35:00|3594.8|3588.8|3601|3595|3601.8|3595.8|3594.5|3588.5|55
1660182000000|2022-08-11 01:40:00|3601.3|3595.3|3604.3|3598.3|3605.8|3599.8|3600.8|3594.8|141
1660182300000|2022-08-11 01:45:00|3604.5|3598.5|3605.8|3599.8|3606|3600|3602.8|3596.8|93
1660182600000|2022-08-11 01:50:00|3605.5|3599.5|3602.5|3596.5|3605.5|3599.5|3602.3|3596.3|31
1660182900000|2022-08-11 01:55:00|3602.8|3596.8|3603.8|3597.8|3604|3598|3600.8|3594.8|49
1660183200000|2022-08-11 02:00:00|3604|3598|3600.1|3594.1|3605|3599|3599.6|3593.6|104
1660183500000|2022-08-11 02:05:00|3599.9|3593.9|3602.3|3596.3|3602.3|3596.3|3595.6|3589.6|58
1660183800000|2022-08-11 02:10:00|3602.8|3596.8|3601.8|3595.8|3604.8|3598.8|3601.5|3595.5|76
1660184100000|2022-08-11 02:15:00|3601.5|3595.5|3605.3|3599.3|3605.3|3599.3|3601.5|3595.5|21
1660184400000|2022-08-11 02:20:00|3605|3599|3604.5|3598.5|3605|3599|3604.3|3598.3|9
1660184700000|2022-08-11 02:25:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3603|3597|8
1660185000000|2022-08-11 02:30:00|3603.8|3597.8|3601.3|3595.3|3603.8|3597.8|3599.8|3593.8|49
1660185300000|2022-08-11 02:35:00|3601|3595|3600|3594|3601.8|3595.8|3599.3|3593.3|53
1660185600000|2022-08-11 02:40:00|3599.8|3593.8|3592.8|3586.8|3600|3594|3592.8|3586.8|98
1660185900000|2022-08-11 02:45:00|3592.5|3586.5|3592.3|3586.3|3596|3590|3592|3586|223
1660186200000|2022-08-11 02:50:00|3592|3586|3597.8|3591.8|3599|3593|3591.3|3585.3|95
1660186500000|2022-08-11 02:55:00|3598|3592|3598.5|3592.5|3600.3|3594.3|3595.8|3589.8|130
1660186800000|2022-08-11 03:00:00|3598.8|3592.8|3598.3|3592.3|3600.3|3594.3|3595.8|3589.8|165
1660187100000|2022-08-11 03:05:00|3598.5|3592.5|3604.8|3598.8|3605.3|3599.3|3598.3|3592.3|246
1660187400000|2022-08-11 03:10:00|3605|3599|3602.8|3596.8|3607.5|3601.5|3600.1|3594.1|206
1660187700000|2022-08-11 03:15:00|3602.3|3596.3|3608.3|3602.3|3610|3604|3600.8|3594.8|164
1660188000000|2022-08-11 03:20:00|3607.5|3601.5|3607.3|3601.3|3610|3604|3607|3601|81
1660188300000|2022-08-11 03:25:00|3607|3601|3608.5|3602.5|3610.5|3604.5|3606.3|3600.3|102
1660188600000|2022-08-11 03:30:00|3608.3|3602.3|3605.5|3599.5|3608.3|3602.3|3604.5|3598.5|22
1660188900000|2022-08-11 03:35:00|3606|3600|3607.3|3601.3|3608.5|3602.5|3606|3600|31
1660189200000|2022-08-11 03:40:00|3607|3601|3607|3601|3607.3|3601.3|3606.8|3600.8|5
1660189500000|2022-08-11 03:45:00|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|8
1660189800000|2022-08-11 03:50:00|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1660190100000|2022-08-11 03:55:00|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|8
1660190400000|2022-08-11 04:00:00|3606.8|3600.8|3609.8|3603.8|3609.8|3603.8|3606.8|3600.8|7
1660190700000|2022-08-11 04:05:00|3608.8|3602.8|3611|3605|3611.5|3605.5|3608.8|3602.8|12
1660191000000|2022-08-11 04:10:00|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|5
1660191300000|2022-08-11 04:15:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1660191600000|2022-08-11 04:20:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|4
1660191900000|2022-08-11 04:25:00|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|14
1660192200000|2022-08-11 04:30:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|10
1660192500000|2022-08-11 04:35:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|6
1660192800000|2022-08-11 04:40:00|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|6
1660193100000|2022-08-11 04:45:00|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.8|3604.8|8
1660193400000|2022-08-11 04:50:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1660193700000|2022-08-11 04:55:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|13
1660194000000|2022-08-11 05:00:00|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3608|3602|17
1660194300000|2022-08-11 05:05:00|3609.8|3603.8|3609.3|3603.3|3610|3604|3609.3|3603.3|4
1660194600000|2022-08-11 05:10:00|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.8|3602.8|17
1660194900000|2022-08-11 05:15:00|3608.8|3602.8|3609|3603|3609|3603|3607.5|3601.5|9
1660195200000|2022-08-11 05:20:00|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|5
1660195500000|2022-08-11 05:25:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1660195800000|2022-08-11 05:30:00|3609.8|3603.8|3605|3599|3611|3605|3605|3599|120
1660196100000|2022-08-11 05:35:00|3605.9|3599.9|3614|3608|3614|3608|3605.9|3599.9|25
1660196400000|2022-08-11 05:40:00|3613.8|3607.8|3616|3610|3616|3610|3611.3|3605.3|29
1660196700000|2022-08-11 05:45:00|3615.8|3609.8|3617.5|3611.5|3618.8|3612.8|3614.5|3608.5|22
1660197000000|2022-08-11 05:50:00|3617.3|3611.3|3619.5|3613.5|3620|3614|3615.3|3609.3|55
1660197300000|2022-08-11 05:55:00|3619.3|3613.3|3615.5|3609.5|3619.3|3613.3|3614|3608|62
1660197600000|2022-08-11 06:00:00|3615.8|3609.8|3616|3610|3616.3|3610.3|3611.8|3605.8|59
1660197900000|2022-08-11 06:05:00|3616.3|3610.3|3616.3|3610.3|3617.3|3611.3|3615.8|3609.8|22
1660198200000|2022-08-11 06:10:00|3615.8|3609.8|3615|3609|3615.8|3609.8|3611|3605|61
1660198500000|2022-08-11 06:15:00|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3613.3|3607.3|44
1660198800000|2022-08-11 06:20:00|3614.8|3608.8|3617.3|3611.3|3619.3|3613.3|3613.5|3607.5|55
1660199100000|2022-08-11 06:25:00|3617|3611|3620|3614|3620|3614|3614.5|3608.5|49
1660199400000|2022-08-11 06:30:00|3620.3|3614.3|3624.5|3618.5|3624.8|3618.8|3619.8|3613.8|46
1660199700000|2022-08-11 06:35:00|3624|3618|3623.5|3617.5|3625.5|3619.5|3621.5|3615.5|96
1660200000000|2022-08-11 06:40:00|3623.3|3617.3|3625|3619|3625|3619|3621.3|3615.3|61
1660200300000|2022-08-11 06:45:00|3624.8|3618.8|3618.5|3612.5|3624.8|3618.8|3618.5|3612.5|64
1660200600000|2022-08-11 06:50:00|3617.8|3611.8|3615.8|3609.8|3620.8|3614.8|3614.5|3608.5|59
1660200900000|2022-08-11 06:55:00|3615.3|3609.3|3613.9|3607.9|3615.5|3609.5|3609.4|3603.4|62
1660201200000|2022-08-11 07:00:00|3614.1|3608.1|3615.6|3609.6|3622.8|3616.8|3613.6|3607.6|85
1660201500000|2022-08-11 07:05:00|3615.9|3609.9|3621.1|3615.1|3621.4|3615.4|3615.9|3609.9|45
1660201800000|2022-08-11 07:10:00|3621.4|3615.4|3632.4|3626.4|3632.4|3626.4|3621.4|3615.4|70
1660202100000|2022-08-11 07:15:00|3632.1|3626.1|3634.1|3628.1|3635.1|3629.1|3629.9|3623.9|62
1660202400000|2022-08-11 07:20:00|3633.9|3627.9|3634.9|3628.9|3637.8|3631.8|3633.4|3627.4|68
1660202700000|2022-08-11 07:25:00|3634.4|3628.4|3636.9|3630.9|3637.5|3631.5|3632.6|3626.6|42
1660203000000|2022-08-11 07:30:00|3636.6|3630.6|3629.4|3623.4|3636.9|3630.9|3629.1|3623.1|40
1660203300000|2022-08-11 07:35:00|3629.1|3623.1|3623.4|3617.4|3629.4|3623.4|3622.4|3616.4|39
1660203600000|2022-08-11 07:40:00|3623.1|3617.1|3625.4|3619.4|3627.4|3621.4|3622.4|3616.4|44
1660203900000|2022-08-11 07:45:00|3625.1|3619.1|3622.1|3616.1|3628.4|3622.4|3621.9|3615.9|23
1660204200000|2022-08-11 07:50:00|3621.9|3615.9|3625.1|3619.1|3625.1|3619.1|3620.4|3614.4|48
1660204500000|2022-08-11 07:55:00|3624.9|3618.9|3620.9|3614.9|3625.4|3619.4|3619.6|3613.6|27
1660204800000|2022-08-11 08:00:00|3621.1|3615.1|3616.6|3610.6|3622.9|3616.9|3612.9|3606.9|83
1660205100000|2022-08-11 08:05:00|3616.4|3610.4|3617.9|3611.9|3619.4|3613.4|3616.1|3610.1|63
1660205400000|2022-08-11 08:10:00|3617.6|3611.6|3614.4|3608.4|3617.6|3611.6|3609.9|3603.9|59
1660205700000|2022-08-11 08:15:00|3615.1|3609.1|3604.8|3598.8|3616.1|3610.1|3602.9|3596.9|88
1660206000000|2022-08-11 08:20:00|3604.3|3598.3|3585.3|3579.3|3605|3599|3577.4|3571.4|119
1660206300000|2022-08-11 08:25:00|3585|3579|3578|3572|3586.5|3580.5|3569.8|3563.8|110
1660206600000|2022-08-11 08:30:00|3579.1|3573.1|3584.1|3578.1|3584.1|3578.1|3576.4|3570.4|77
1660206900000|2022-08-11 08:35:00|3584.4|3578.4|3586.1|3580.1|3590.4|3584.4|3584.4|3578.4|64
1660207200000|2022-08-11 08:40:00|3585.9|3579.9|3589.9|3583.9|3590.1|3584.1|3585.1|3579.1|57
1660207500000|2022-08-11 08:45:00|3590.1|3584.1|3585.9|3579.9|3590.1|3584.1|3585.1|3579.1|30
1660207800000|2022-08-11 08:50:00|3585.6|3579.6|3581.1|3575.1|3588.1|3582.1|3580.6|3574.6|61
1660208100000|2022-08-11 08:55:00|3581.4|3575.4|3590.1|3584.1|3592.4|3586.4|3581.4|3575.4|54
1660208400000|2022-08-11 09:00:00|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3588|3582|20
1660208700000|2022-08-11 09:05:00|3589.6|3583.6|3590.1|3584.1|3590.4|3584.4|3587.4|3581.4|26
1660209000000|2022-08-11 09:10:00|3590.4|3584.4|3590.4|3584.4|3591.4|3585.4|3588.9|3582.9|40
1660209300000|2022-08-11 09:15:00|3590.1|3584.1|3594.4|3588.4|3596.6|3590.6|3588.9|3582.9|58
1660209600000|2022-08-11 09:20:00|3594.6|3588.6|3590.1|3584.1|3595.4|3589.4|3590.1|3584.1|47
1660209900000|2022-08-11 09:25:00|3589.9|3583.9|3595.9|3589.9|3595.9|3589.9|3588.4|3582.4|32
1660210200000|2022-08-11 09:30:00|3596.4|3590.4|3603.6|3597.6|3603.9|3597.9|3596.4|3590.4|40
1660210500000|2022-08-11 09:35:00|3603.9|3597.9|3602.4|3596.4|3606.4|3600.4|3602.4|3596.4|25
1660210800000|2022-08-11 09:40:00|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3598.6|3592.6|27
1660211100000|2022-08-11 09:45:00|3602.1|3596.1|3606.4|3600.4|3606.9|3600.9|3600.4|3594.4|33
1660211400000|2022-08-11 09:50:00|3606.6|3600.6|3606.4|3600.4|3607.1|3601.1|3605.6|3599.6|13
1660211700000|2022-08-11 09:55:00|3606.6|3600.6|3606.1|3600.1|3607.1|3601.1|3605.9|3599.9|29
1660212000000|2022-08-11 10:00:00|3606.4|3600.4|3603.9|3597.9|3606.6|3600.6|3600.6|3594.6|52
1660212300000|2022-08-11 10:05:00|3604.1|3598.1|3604.6|3598.6|3611.4|3605.4|3602.1|3596.1|61
1660212600000|2022-08-11 10:10:00|3604.4|3598.4|3610.4|3604.4|3610.6|3604.6|3603.9|3597.9|52
1660212900000|2022-08-11 10:15:00|3610.6|3604.6|3608.1|3602.1|3610.6|3604.6|3607.9|3601.9|19
1660213200000|2022-08-11 10:20:00|3608.4|3602.4|3606.6|3600.6|3609.6|3603.6|3606.6|3600.6|28
1660213500000|2022-08-11 10:25:00|3606.4|3600.4|3608.6|3602.6|3608.6|3602.6|3604.1|3598.1|43
1660213800000|2022-08-11 10:30:00|3608.9|3602.9|3612.1|3606.1|3612.1|3606.1|3608.4|3602.4|17
1660214100000|2022-08-11 10:35:00|3612.4|3606.4|3615.1|3609.1|3615.4|3609.4|3608.1|3602.1|22
1660214400000|2022-08-11 10:40:00|3615.4|3609.4|3608.9|3602.9|3616.6|3610.6|3608.9|3602.9|35
1660214700000|2022-08-11 10:45:00|3608.6|3602.6|3610.6|3604.6|3611.1|3605.1|3608.6|3602.6|16
1660215000000|2022-08-11 10:50:00|3610.4|3604.4|3608.1|3602.1|3611.1|3605.1|3605.4|3599.4|39
1660215300000|2022-08-11 10:55:00|3607.6|3601.6|3604.1|3598.1|3608.4|3602.4|3604.1|3598.1|25
1660215600000|2022-08-11 11:00:00|3605.1|3599.1|3605.4|3599.4|3606.9|3600.9|3604.4|3598.4|36
1660215900000|2022-08-11 11:05:00|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|15
1660216200000|2022-08-11 11:10:00|3606.4|3600.4|3608.4|3602.4|3611.6|3605.6|3606.4|3600.4|49
1660216500000|2022-08-11 11:15:00|3608.1|3602.1|3607.9|3601.9|3609.9|3603.9|3605.4|3599.4|34
1660216800000|2022-08-11 11:20:00|3607.6|3601.6|3605.9|3599.9|3608.1|3602.1|3605.1|3599.1|30
1660217100000|2022-08-11 11:25:00|3606.1|3600.1|3611.1|3605.1|3611.3|3605.3|3603.3|3597.3|41
1660217400000|2022-08-11 11:30:00|3611.4|3605.4|3608.9|3602.9|3611.6|3605.6|3608.1|3602.1|47
1660217700000|2022-08-11 11:35:00|3608.4|3602.4|3614.9|3608.9|3615.1|3609.1|3608.4|3602.4|90
1660218000000|2022-08-11 11:40:00|3614.6|3608.6|3622.1|3616.1|3622.4|3616.4|3614.4|3608.4|37
1660218300000|2022-08-11 11:45:00|3621.6|3615.6|3615.1|3609.1|3623.6|3617.6|3613.6|3607.6|97
1660218600000|2022-08-11 11:50:00|3614.9|3608.9|3616.6|3610.6|3617.6|3611.6|3613.6|3607.6|93
1660218900000|2022-08-11 11:55:00|3616.5|3610.5|3615.1|3609.1|3619.4|3613.4|3614.1|3608.1|50
1660219200000|2022-08-11 12:00:00|3614.9|3608.9|3619.4|3613.4|3619.4|3613.4|3614.4|3608.4|36
1660219500000|2022-08-11 12:05:00|3619.1|3613.1|3620.1|3614.1|3620.4|3614.4|3618.6|3612.6|21
1660219800000|2022-08-11 12:10:00|3620.4|3614.4|3625.9|3619.9|3628.9|3622.9|3620.4|3614.4|85
1660220100000|2022-08-11 12:15:00|3625.6|3619.6|3619.6|3613.6|3626.4|3620.4|3619.6|3613.6|64
1660220400000|2022-08-11 12:20:00|3619.1|3613.1|3621.6|3615.6|3623.6|3617.6|3618.9|3612.9|66
1660220700000|2022-08-11 12:25:00|3621.9|3615.9|3624.6|3618.6|3624.9|3618.9|3621.9|3615.9|33
1660221000000|2022-08-11 12:30:00|3626.1|3620.1|3636.9|3630.9|3640.4|3634.4|3626.1|3620.1|154
1660221300000|2022-08-11 12:35:00|3637.1|3631.1|3638.9|3632.9|3640.1|3634.1|3636.6|3630.6|91
1660221600000|2022-08-11 12:40:00|3639.1|3633.1|3649.9|3643.9|3650.1|3644.1|3638.6|3632.6|73
1660221900000|2022-08-11 12:45:00|3650.1|3644.1|3651.1|3645.1|3652.1|3646.1|3644.4|3638.4|93
1660222200000|2022-08-11 12:50:00|3651.4|3645.4|3652.6|3646.6|3653.9|3647.9|3650.1|3644.1|67
1660222500000|2022-08-11 12:55:00|3653.1|3647.1|3651.6|3645.6|3655.9|3649.9|3648.9|3642.9|98
1660222800000|2022-08-11 13:00:00|3651.9|3645.9|3643.9|3637.9|3652.1|3646.1|3639.1|3633.1|295
1660223100000|2022-08-11 13:05:00|3644|3638|3645.8|3639.8|3646.8|3640.8|3634.9|3628.9|300
1660223400000|2022-08-11 13:10:00|3645.4|3639.4|3645.9|3639.9|3648.9|3642.9|3643.6|3637.6|88
1660223700000|2022-08-11 13:15:00|3645.6|3639.6|3650.1|3644.1|3651.9|3645.9|3645.1|3639.1|177
1660224000000|2022-08-11 13:20:00|3650.4|3644.4|3649.9|3643.9|3650.9|3644.9|3645.9|3639.9|103
1660224300000|2022-08-11 13:25:00|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3648.6|3642.6|71
1660224600000|2022-08-11 13:30:00|3649.1|3643.1|3649.6|3643.6|3650.9|3644.9|3645.9|3639.9|115
1660224900000|2022-08-11 13:35:00|3649.4|3643.4|3654.4|3648.4|3658.1|3652.1|3649.4|3643.4|218
1660225200000|2022-08-11 13:40:00|3654.6|3648.6|3661.6|3655.6|3662.1|3656.1|3653.6|3647.6|183
1660225500000|2022-08-11 13:45:00|3661.9|3655.9|3661.9|3655.9|3666.4|3660.4|3659.6|3653.6|138
1660225800000|2022-08-11 13:50:00|3662.1|3656.1|3670.9|3664.9|3671.4|3665.4|3658.9|3652.9|65
1660226100000|2022-08-11 13:55:00|3670.6|3664.6|3673.6|3667.6|3676.1|3670.1|3669.9|3663.9|141
1660226400000|2022-08-11 14:00:00|3674.1|3668.1|3666.6|3660.6|3675.6|3669.6|3663.9|3657.9|131
1660226700000|2022-08-11 14:05:00|3666.4|3660.4|3669.4|3663.4|3671.9|3665.9|3666.1|3660.1|82
1660227000000|2022-08-11 14:10:00|3669.6|3663.6|3669.9|3663.9|3674.1|3668.1|3668.9|3662.9|117
1660227300000|2022-08-11 14:15:00|3670.1|3664.1|3681.1|3675.1|3687|3681|3669.6|3663.6|193
1660227600000|2022-08-11 14:20:00|3680.9|3674.9|3676.1|3670.1|3680.9|3674.9|3673.4|3667.4|88
1660227900000|2022-08-11 14:25:00|3675.1|3669.1|3681.4|3675.4|3681.4|3675.4|3673.9|3667.9|168
1660228200000|2022-08-11 14:30:00|3681.9|3675.9|3675.6|3669.6|3682.9|3676.9|3674.4|3668.4|133
1660228500000|2022-08-11 14:35:00|3675.9|3669.9|3666.1|3660.1|3676.9|3670.9|3665.9|3659.9|94
1660228800000|2022-08-11 14:40:00|3665.9|3659.9|3688.6|3682.6|3689.6|3683.6|3665.4|3659.4|120
1660229100000|2022-08-11 14:45:00|3689.4|3683.4|3698.6|3692.6|3700.1|3694.1|3684.9|3678.9|181
1660229400000|2022-08-11 14:50:00|3695.6|3689.6|3696.4|3690.4|3697.4|3691.4|3688.6|3682.6|133
1660229700000|2022-08-11 14:55:00|3696.1|3690.1|3682.1|3676.1|3701.1|3695.1|3679.4|3673.4|236
1660230000000|2022-08-11 15:00:00|3682.4|3676.4|3683.9|3677.9|3685.9|3679.9|3679.1|3673.1|147
1660230300000|2022-08-11 15:05:00|3683.6|3677.6|3673.9|3667.9|3683.6|3677.6|3672.6|3666.6|113
1660230600000|2022-08-11 15:10:00|3673.6|3667.6|3673.1|3667.1|3674.6|3668.6|3669.9|3663.9|80
1660230900000|2022-08-11 15:15:00|3672.4|3666.4|3667.1|3661.1|3672.4|3666.4|3663.6|3657.6|134
1660231200000|2022-08-11 15:20:00|3666.4|3660.4|3667.6|3661.6|3669.6|3663.6|3665.1|3659.1|52
1660231500000|2022-08-11 15:25:00|3667.4|3661.4|3674.6|3668.6|3674.9|3668.9|3666.4|3660.4|53
1660231800000|2022-08-11 15:30:00|3674.4|3668.4|3674.9|3668.9|3681.4|3675.4|3674.4|3668.4|97
1660232100000|2022-08-11 15:35:00|3675.1|3669.1|3674.9|3668.9|3677.9|3671.9|3671.9|3665.9|53
1660232400000|2022-08-11 15:40:00|3675.1|3669.1|3674.4|3668.4|3677.1|3671.1|3670.6|3664.6|65
1660232700000|2022-08-11 15:45:00|3674.1|3668.1|3672.1|3666.1|3674.9|3668.9|3671.4|3665.4|92
1660233000000|2022-08-11 15:50:00|3671.9|3665.9|3676.4|3670.4|3676.4|3670.4|3669.4|3663.4|87
1660233300000|2022-08-11 15:55:00|3676.6|3670.6|3671.4|3665.4|3677.6|3671.6|3671.4|3665.4|45
1660233600000|2022-08-11 16:00:00|3671.6|3665.6|3673.9|3667.9|3675.9|3669.9|3671.4|3665.4|36
1660233900000|2022-08-11 16:05:00|3674.1|3668.1|3671.9|3665.9|3675.4|3669.4|3671.9|3665.9|45
1660234200000|2022-08-11 16:10:00|3672.1|3666.1|3669.9|3663.9|3672.6|3666.6|3668.6|3662.6|50
1660234500000|2022-08-11 16:15:00|3669.6|3663.6|3670.6|3664.6|3670.6|3664.6|3667.4|3661.4|48
1660234800000|2022-08-11 16:20:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3668.6|3662.6|23
1660235100000|2022-08-11 16:25:00|3670.9|3664.9|3672.4|3666.4|3672.6|3666.6|3670.1|3664.1|55
1660235400000|2022-08-11 16:30:00|3673.9|3667.9|3674.4|3668.4|3675.1|3669.1|3673.9|3667.9|31
1660235700000|2022-08-11 16:35:00|3674.1|3668.1|3676.4|3670.4|3677.1|3671.1|3674.1|3668.1|35
1660236000000|2022-08-11 16:40:00|3676.6|3670.6|3676.1|3670.1|3680.4|3674.4|3675.9|3669.9|33
1660236300000|2022-08-11 16:45:00|3675.9|3669.9|3673.4|3667.4|3675.9|3669.9|3672.1|3666.1|39
1660236600000|2022-08-11 16:50:00|3673.6|3667.6|3673.1|3667.1|3674.6|3668.6|3672.4|3666.4|21
1660236900000|2022-08-11 16:55:00|3673.3|3667.3|3676.9|3670.9|3679.3|3673.3|3673.3|3667.3|28
1660237200000|2022-08-11 17:00:00|3677|3671|3675.5|3669.5|3679.8|3673.8|3674.8|3668.8|77
1660237500000|2022-08-11 17:05:00|3675.8|3669.8|3676.4|3670.4|3678.3|3672.3|3675.5|3669.5|25
1660237800000|2022-08-11 17:10:00|3676.8|3670.8|3679.3|3673.3|3679.8|3673.8|3676.6|3670.6|10
1660238100000|2022-08-11 17:15:00|3678.9|3672.9|3679.6|3673.6|3680|3674|3678.4|3672.4|8
1660238400000|2022-08-11 17:20:00|3679.4|3673.4|3678.9|3672.9|3679.6|3673.6|3678.6|3672.6|23
1660238700000|2022-08-11 17:25:00|3678.6|3672.6|3679|3673|3679.6|3673.6|3678.4|3672.4|54
1660239000000|2022-08-11 17:30:00|3679.1|3673.1|3676.3|3670.3|3679.1|3673.1|3675.4|3669.4|74
1660239300000|2022-08-11 17:35:00|3676.5|3670.5|3671.8|3665.8|3676.8|3670.8|3670.9|3664.9|29
1660239600000|2022-08-11 17:40:00|3672.1|3666.1|3671.1|3665.1|3672.3|3666.3|3670.6|3664.6|29
1660239900000|2022-08-11 17:45:00|3670.9|3664.9|3669.4|3663.4|3672.4|3666.4|3668.9|3662.9|36
1660240200000|2022-08-11 17:50:00|3669.5|3663.5|3662.8|3656.8|3669.5|3663.5|3661.8|3655.8|27
1660240500000|2022-08-11 17:55:00|3662.3|3656.3|3667.5|3648.8|3668.5|3656.3|3662.3|3648.8|6
1660262400000|2022-08-12 00:00:00|3666.6|3660.6|3664.5|3658.5|3666.6|3660.6|3664.5|3658.5|8
1660263000000|2022-08-12 00:10:00|3664.3|3658.3|3661|3655|3664.3|3658.3|3661|3655|3
1660263300000|2022-08-12 00:15:00|3661.1|3655.1|3661.3|3655.3|3661.3|3655.3|3661|3655|3
1660263600000|2022-08-12 00:20:00|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1660263900000|2022-08-12 00:25:00|3661.5|3655.5|3664|3658|3664|3658|3661.5|3655.5|11
1660264500000|2022-08-12 00:35:00|3663|3657|3662.3|3656.3|3663|3657|3661|3655|8
1660264800000|2022-08-12 00:40:00|3662|3656|3662|3656|3662.8|3656.8|3661.1|3655.1|15
1660265100000|2022-08-12 00:45:00|3661.8|3655.8|3663.8|3657.8|3663.8|3657.8|3661.8|3655.8|6
1660265400000|2022-08-12 00:50:00|3664.3|3658.3|3665.3|3659.3|3666.3|3660.3|3664.3|3658.3|8
1660265700000|2022-08-12 00:55:00|3665.5|3659.5|3661.5|3655.5|3667|3661|3661.5|3655.5|24
1660266000000|2022-08-12 01:00:00|3661.9|3655.9|3659.9|3653.9|3664.5|3658.5|3659.1|3653.1|108
1660266300000|2022-08-12 01:05:00|3659.6|3653.6|3657.3|3651.3|3660.9|3654.9|3655.9|3649.9|118
1660266600000|2022-08-12 01:10:00|3657.5|3651.5|3655.4|3649.4|3663|3657|3654.9|3648.9|114
1660266900000|2022-08-12 01:15:00|3655.5|3649.5|3649.8|3643.8|3655.5|3649.5|3649.5|3643.5|27
1660267200000|2022-08-12 01:20:00|3650.3|3644.3|3640.9|3634.9|3651.5|3645.5|3640.9|3634.9|129
1660267500000|2022-08-12 01:25:00|3640.6|3634.6|3650.3|3644.3|3650.3|3644.3|3640.6|3634.6|111
1660267800000|2022-08-12 01:30:00|3649.5|3643.5|3656.3|3650.3|3656.8|3650.8|3645|3639|141
1660268100000|2022-08-12 01:35:00|3656.5|3650.5|3658.5|3652.5|3660.8|3654.8|3655|3649|42
1660268400000|2022-08-12 01:40:00|3658.3|3652.3|3648|3642|3658.3|3652.3|3648|3642|33
1660268700000|2022-08-12 01:45:00|3648.3|3642.3|3649.5|3643.5|3650.8|3644.8|3648.3|3642.3|12
1660269000000|2022-08-12 01:50:00|3648.4|3642.4|3646|3640|3648.4|3642.4|3645.3|3639.3|22
1660269300000|2022-08-12 01:55:00|3645.8|3639.8|3645.8|3639.8|3648.5|3642.5|3645.3|3639.3|40
1660269600000|2022-08-12 02:00:00|3646|3640|3646|3640|3648.8|3642.8|3644.5|3638.5|125
1660269900000|2022-08-12 02:05:00|3646.3|3640.3|3647.5|3641.5|3650.3|3644.3|3645.3|3639.3|98
1660270200000|2022-08-12 02:10:00|3647.3|3641.3|3645.8|3639.8|3647.4|3641.4|3644.8|3638.8|60
1660270500000|2022-08-12 02:15:00|3646|3640|3646|3640|3646.5|3640.5|3645.5|3639.5|24
1660270800000|2022-08-12 02:20:00|3645.8|3639.8|3646.5|3640.5|3647|3641|3645.3|3639.3|17
1660271100000|2022-08-12 02:25:00|3646.3|3640.3|3646.3|3640.3|3646.5|3640.5|3645.8|3639.8|5
1660271400000|2022-08-12 02:30:00|3645.5|3639.5|3640.8|3634.8|3648.8|3642.8|3640.8|3634.8|78
1660271700000|2022-08-12 02:35:00|3641|3635|3638.8|3632.8|3641.5|3635.5|3638.1|3632.1|60
1660272000000|2022-08-12 02:40:00|3639.3|3633.3|3642.3|3636.3|3645.5|3639.5|3638.8|3632.8|67
1660272300000|2022-08-12 02:45:00|3642|3636|3642.5|3636.5|3643.8|3637.8|3641.5|3635.5|33
1660272600000|2022-08-12 02:50:00|3642.8|3636.8|3645.3|3639.3|3646.8|3640.8|3642.3|3636.3|40
1660272900000|2022-08-12 02:55:00|3645|3639|3644|3638|3645.3|3639.3|3642.8|3636.8|34
1660273200000|2022-08-12 03:00:00|3643.3|3637.3|3639.8|3633.8|3643.3|3637.3|3639.3|3633.3|28
1660273500000|2022-08-12 03:05:00|3639.5|3633.5|3639.8|3633.8|3641.8|3635.8|3638|3632|68
1660273800000|2022-08-12 03:10:00|3640|3634|3639.3|3633.3|3642|3636|3637.4|3631.4|66
1660274100000|2022-08-12 03:15:00|3639|3633|3640.5|3634.5|3641|3635|3638|3632|47
1660274400000|2022-08-12 03:20:00|3640.8|3634.8|3639.5|3633.5|3644.5|3638.5|3639|3633|76
1660274700000|2022-08-12 03:25:00|3639.3|3633.3|3641|3635|3642.5|3636.5|3639|3633|48
1660275000000|2022-08-12 03:30:00|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3639.3|3633.3|12
1660275300000|2022-08-12 03:35:00|3640.3|3634.3|3640.3|3634.3|3641|3635|3640|3634|10
1660275600000|2022-08-12 03:40:00|3640|3634|3640|3634|3640.5|3634.5|3638.8|3632.8|22
1660275900000|2022-08-12 03:45:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|8
1660276200000|2022-08-12 03:50:00|3639.8|3633.8|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|13
1660276500000|2022-08-12 03:55:00|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|17
1660276800000|2022-08-12 04:00:00|3640.5|3634.5|3641.8|3635.8|3642|3636|3640.5|3634.5|19
1660277100000|2022-08-12 04:05:00|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|8
1660277400000|2022-08-12 04:10:00|3641.5|3635.5|3645.5|3639.5|3645.8|3639.8|3641.3|3635.3|15
1660277700000|2022-08-12 04:15:00|3645.8|3639.8|3646.8|3640.8|3646.8|3640.8|3645.8|3639.8|8
1660278000000|2022-08-12 04:20:00|3647|3641|3651.3|3645.3|3651.3|3645.3|3647|3641|11
1660278300000|2022-08-12 04:25:00|3651.8|3645.8|3649|3643|3652|3646|3648.5|3642.5|14
1660278600000|2022-08-12 04:30:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1660278900000|2022-08-12 04:35:00|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648|3642|7
1660279200000|2022-08-12 04:40:00|3648.3|3642.3|3648.8|3642.8|3649|3643|3648|3642|17
1660279500000|2022-08-12 04:45:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648|3642|4
1660279800000|2022-08-12 04:50:00|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|13
1660280100000|2022-08-12 04:55:00|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|9
1660280400000|2022-08-12 05:00:00|3648.3|3642.3|3650.8|3644.8|3650.8|3644.8|3647.8|3641.8|16
1660280700000|2022-08-12 05:05:00|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1660281000000|2022-08-12 05:10:00|3651.5|3645.5|3652.3|3646.3|3654.5|3648.5|3651|3645|30
1660281300000|2022-08-12 05:15:00|3652|3646|3652|3646|3652.3|3646.3|3652|3646|5
1660281600000|2022-08-12 05:20:00|3652.3|3646.3|3656.5|3650.5|3658.8|3652.8|3652.3|3646.3|36
1660281900000|2022-08-12 05:25:00|3656.8|3650.8|3653.5|3647.5|3656.8|3650.8|3652.5|3646.5|21
1660282200000|2022-08-12 05:30:00|3655|3649|3666.3|3660.3|3667|3661|3655|3649|142
1660282500000|2022-08-12 05:35:00|3666.5|3660.5|3665.5|3659.5|3669.9|3663.9|3663.5|3657.5|123
1660282800000|2022-08-12 05:40:00|3665.8|3659.8|3667.8|3661.8|3668|3662|3664|3658|55
1660283100000|2022-08-12 05:45:00|3668|3662|3667.3|3661.3|3671.5|3665.5|3667|3661|38
1660283400000|2022-08-12 05:50:00|3667|3661|3663.5|3657.5|3667.3|3661.3|3660.5|3654.5|59
1660283700000|2022-08-12 05:55:00|3663.8|3657.8|3662.5|3656.5|3663.8|3657.8|3662|3656|21
1660284000000|2022-08-12 06:00:00|3662.8|3656.8|3670.8|3664.8|3673.5|3667.5|3662.8|3656.8|96
1660284300000|2022-08-12 06:05:00|3671|3665|3671.5|3665.5|3674.3|3668.3|3670.8|3664.8|41
1660284600000|2022-08-12 06:10:00|3671.8|3665.8|3670|3664|3673.8|3667.8|3670|3664|36
1660284900000|2022-08-12 06:15:00|3669.8|3663.8|3667.8|3661.8|3670.8|3664.8|3666|3660|59
1660285200000|2022-08-12 06:20:00|3668|3662|3662|3656|3669.3|3663.3|3659.5|3653.5|74
1660285500000|2022-08-12 06:25:00|3661.8|3655.8|3659|3653|3661.8|3655.8|3657.5|3651.5|51
1660285800000|2022-08-12 06:30:00|3659.3|3653.3|3661.3|3655.3|3661.5|3655.5|3654.8|3648.8|150
1660286100000|2022-08-12 06:35:00|3661|3655|3662.3|3656.3|3665.8|3659.8|3653.8|3647.8|88
1660286400000|2022-08-12 06:40:00|3664.8|3658.8|3671.5|3665.5|3672.5|3666.5|3664.8|3658.8|152
1660286700000|2022-08-12 06:45:00|3671.3|3665.3|3670|3664|3674|3668|3669.8|3663.8|69
1660287000000|2022-08-12 06:50:00|3669.5|3663.5|3663.8|3657.8|3669.5|3663.5|3661.5|3655.5|61
1660287300000|2022-08-12 06:55:00|3663.6|3657.6|3667.1|3661.1|3670.9|3664.9|3663.4|3657.4|35
1660287600000|2022-08-12 07:00:00|3665.4|3659.4|3666.9|3660.9|3673.4|3667.4|3662.1|3656.1|90
1660287900000|2022-08-12 07:05:00|3667.1|3661.1|3672.9|3666.9|3678.4|3672.4|3666.9|3660.9|57
1660288200000|2022-08-12 07:10:00|3672.4|3666.4|3674.4|3668.4|3680|3674|3667.9|3661.9|64
1660288500000|2022-08-12 07:15:00|3673.6|3667.6|3659.9|3653.9|3674.1|3668.1|3659.9|3653.9|48
1660288800000|2022-08-12 07:20:00|3659.6|3653.6|3646.4|3640.4|3659.9|3653.9|3643.4|3637.4|110
1660289100000|2022-08-12 07:25:00|3646.1|3640.1|3641.4|3635.4|3646.9|3640.9|3638|3632|72
1660289400000|2022-08-12 07:30:00|3641.6|3635.6|3647.6|3641.6|3649.6|3643.6|3641.4|3635.4|66
1660289700000|2022-08-12 07:35:00|3647.4|3641.4|3651.4|3645.4|3653.9|3647.9|3647.1|3641.1|30
1660290000000|2022-08-12 07:40:00|3651.6|3645.6|3657.4|3651.4|3657.6|3651.6|3651.6|3645.6|32
1660290300000|2022-08-12 07:45:00|3657.6|3651.6|3649.6|3643.6|3661.9|3655.9|3649.4|3643.4|46
1660290600000|2022-08-12 07:50:00|3649.4|3643.4|3649.6|3643.6|3656.4|3650.4|3649.4|3643.4|44
1660290900000|2022-08-12 07:55:00|3648.6|3642.6|3650.9|3644.9|3651.1|3645.1|3645.6|3639.6|34
1660291200000|2022-08-12 08:00:00|3651.1|3645.1|3639.6|3633.6|3651.4|3645.4|3639.6|3633.6|109
1660291500000|2022-08-12 08:05:00|3639.4|3633.4|3642.9|3636.9|3642.9|3636.9|3637.4|3631.4|40
1660291800000|2022-08-12 08:10:00|3643.1|3637.1|3647.6|3641.6|3648.6|3642.6|3643.1|3637.1|33
1660292100000|2022-08-12 08:15:00|3647.9|3641.9|3643.1|3637.1|3647.9|3641.9|3642.1|3636.1|39
1660292400000|2022-08-12 08:20:00|3642.9|3636.9|3643.1|3637.1|3649.9|3643.9|3638.6|3632.6|48
1660292700000|2022-08-12 08:25:00|3642.9|3636.9|3641.6|3635.6|3643.6|3637.6|3637.9|3631.9|30
1660293000000|2022-08-12 08:30:00|3641.9|3635.9|3640.4|3634.4|3643.6|3637.6|3640.4|3634.4|40
1660293300000|2022-08-12 08:35:00|3640.6|3634.6|3647.1|3641.1|3647.4|3641.4|3640.6|3634.6|41
1660293600000|2022-08-12 08:40:00|3646.9|3640.9|3646.4|3640.4|3647.1|3641.1|3646.1|3640.1|11
1660293900000|2022-08-12 08:45:00|3646.1|3640.1|3645.1|3639.1|3646.1|3640.1|3643.4|3637.4|38
1660294200000|2022-08-12 08:50:00|3644.9|3638.9|3645.6|3639.6|3647.1|3641.1|3644.1|3638.1|24
1660294500000|2022-08-12 08:55:00|3644.9|3638.9|3643.9|3637.9|3647.6|3641.6|3642.4|3636.4|64
1660294800000|2022-08-12 09:00:00|3643.6|3637.6|3641.4|3635.4|3643.6|3637.6|3637.9|3631.9|53
1660295100000|2022-08-12 09:05:00|3641.6|3635.6|3639.9|3633.9|3644.4|3638.4|3638.6|3632.6|52
1660295400000|2022-08-12 09:10:00|3640.1|3634.1|3639.9|3633.9|3640.4|3634.4|3638.3|3632.3|45
1660295700000|2022-08-12 09:15:00|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3639.4|3633.4|23
1660296000000|2022-08-12 09:20:00|3640.6|3634.6|3643.6|3637.6|3643.6|3637.6|3639.6|3633.6|35
1660296300000|2022-08-12 09:25:00|3643.4|3637.4|3644.6|3638.6|3645.6|3639.6|3642.4|3636.4|43
1660296600000|2022-08-12 09:30:00|3644.9|3638.9|3644.9|3638.9|3646.1|3640.1|3642.9|3636.9|16
1660296900000|2022-08-12 09:35:00|3645.1|3639.1|3647.9|3641.9|3647.9|3641.9|3644.4|3638.4|39
1660297200000|2022-08-12 09:40:00|3647.6|3641.6|3648.4|3642.4|3648.6|3642.6|3645.6|3639.6|20
1660297500000|2022-08-12 09:45:00|3648.6|3642.6|3649.4|3643.4|3649.9|3643.9|3647.9|3641.9|22
1660297800000|2022-08-12 09:50:00|3648.9|3642.9|3650.6|3644.6|3651.1|3645.1|3648.1|3642.1|32
1660298100000|2022-08-12 09:55:00|3650.9|3644.9|3645.9|3639.9|3650.9|3644.9|3645.4|3639.4|23
1660298400000|2022-08-12 10:00:00|3645.6|3639.6|3623.9|3617.9|3646.1|3640.1|3622.1|3616.1|110
1660298700000|2022-08-12 10:05:00|3624.1|3618.1|3624.4|3618.4|3629.8|3623.8|3618.6|3612.6|139
1660299000000|2022-08-12 10:10:00|3624.1|3618.1|3620.6|3614.6|3626.4|3620.4|3619.6|3613.6|44
1660299300000|2022-08-12 10:15:00|3620.9|3614.9|3626.1|3620.1|3626.6|3620.6|3620.9|3614.9|36
1660299600000|2022-08-12 10:20:00|3626.4|3620.4|3628.9|3622.9|3631.1|3625.1|3626.4|3620.4|40
1660299900000|2022-08-12 10:25:00|3628.6|3622.6|3633.9|3627.9|3636.1|3630.1|3628.6|3622.6|30
1660300200000|2022-08-12 10:30:00|3634.1|3628.1|3632.6|3626.6|3634.1|3628.1|3628.6|3622.6|34
1660300500000|2022-08-12 10:35:00|3632.4|3626.4|3621.4|3615.4|3632.4|3626.4|3621.4|3615.4|50
1660300800000|2022-08-12 10:40:00|3621.9|3615.9|3615.1|3609.1|3625.1|3619.1|3613.4|3607.4|72
1660301100000|2022-08-12 10:45:00|3614.6|3608.6|3608.9|3602.9|3618.9|3612.9|3608.9|3602.9|88
1660301400000|2022-08-12 10:50:00|3608.4|3602.4|3608.6|3602.6|3611.6|3605.6|3606.4|3600.4|57
1660301700000|2022-08-12 10:55:00|3608.4|3602.4|3600.6|3594.6|3608.4|3602.4|3599.3|3593.3|67
1660302000000|2022-08-12 11:00:00|3600.4|3594.4|3593.6|3587.6|3600.4|3594.4|3591.9|3585.9|54
1660302300000|2022-08-12 11:05:00|3593.4|3587.4|3593.6|3587.6|3596.9|3590.9|3589.1|3583.1|75
1660302600000|2022-08-12 11:10:00|3593.4|3587.4|3604.6|3598.6|3605.4|3599.4|3592.9|3586.9|74
1660302900000|2022-08-12 11:15:00|3604.9|3598.9|3595.4|3589.4|3605.4|3599.4|3594.6|3588.6|40
1660303200000|2022-08-12 11:20:00|3595.1|3589.1|3590.1|3584.1|3595.1|3589.1|3588.6|3582.6|66
1660303500000|2022-08-12 11:25:00|3589.9|3583.9|3590.9|3584.9|3591.1|3585.1|3588.1|3582.1|38
1660303800000|2022-08-12 11:30:00|3591.1|3585.1|3584.9|3578.9|3593.1|3587.1|3584.9|3578.9|95
1660304100000|2022-08-12 11:35:00|3583.6|3577.6|3591.1|3585.1|3591.4|3585.4|3581.4|3575.4|53
1660304400000|2022-08-12 11:40:00|3590.9|3584.9|3589.6|3583.6|3594.4|3588.4|3588.9|3582.9|67
1660304700000|2022-08-12 11:45:00|3589.4|3583.4|3594.9|3588.9|3597.1|3591.1|3588.6|3582.6|63
1660305000000|2022-08-12 11:50:00|3595.1|3589.1|3590.9|3584.9|3595.1|3589.1|3589.1|3583.1|88
1660305300000|2022-08-12 11:55:00|3590.6|3584.6|3585.6|3579.6|3591.6|3585.6|3582.9|3576.9|118
1660305600000|2022-08-12 12:00:00|3585.9|3579.9|3581.1|3575.1|3585.9|3579.9|3575.6|3569.6|112
1660305900000|2022-08-12 12:05:00|3580.9|3574.9|3572.9|3566.9|3582.4|3576.4|3567.1|3561.1|73
1660306200000|2022-08-12 12:10:00|3573.1|3567.1|3576.1|3570.1|3576.4|3570.4|3569.6|3563.6|65
1660306500000|2022-08-12 12:15:00|3576.4|3570.4|3578.4|3572.4|3580.6|3574.6|3575.6|3569.6|82
1660306800000|2022-08-12 12:20:00|3578.6|3572.6|3581.9|3575.9|3587.1|3581.1|3576.6|3570.6|72
1660307100000|2022-08-12 12:25:00|3582.6|3576.6|3579.4|3573.4|3585.4|3579.4|3579.4|3573.4|74
1660307400000|2022-08-12 12:30:00|3579.1|3573.1|3584.6|3578.6|3586.1|3580.1|3579.1|3573.1|61
1660307700000|2022-08-12 12:35:00|3584.9|3578.9|3592.4|3586.4|3594.1|3588.1|3583.4|3577.4|62
1660308000000|2022-08-12 12:40:00|3592.1|3586.1|3597.1|3591.1|3601.6|3595.6|3592.1|3586.1|91
1660308300000|2022-08-12 12:45:00|3596.9|3590.9|3597.4|3591.4|3601.3|3595.3|3596.9|3590.9|46
1660308600000|2022-08-12 12:50:00|3597.6|3591.6|3595.4|3589.4|3599.1|3593.1|3594.4|3588.4|61
1660308900000|2022-08-12 12:55:00|3595.1|3589.1|3594.6|3588.6|3599.6|3593.6|3593.6|3587.6|101
1660309200000|2022-08-12 13:00:00|3594.9|3588.9|3584.6|3578.6|3597.6|3591.6|3580.9|3574.9|417
1660309500000|2022-08-12 13:05:00|3584.4|3578.4|3586.4|3580.4|3588.4|3582.4|3579.4|3573.4|314
1660309800000|2022-08-12 13:10:00|3587.1|3581.1|3570.1|3564.1|3587.4|3581.4|3567.9|3561.9|145
1660310100000|2022-08-12 13:15:00|3569.9|3563.9|3573.9|3567.9|3573.9|3567.9|3563.6|3557.6|182
1660310400000|2022-08-12 13:20:00|3572.6|3566.6|3578.4|3572.4|3579.6|3573.6|3572.6|3566.6|135
1660310700000|2022-08-12 13:25:00|3578.9|3572.9|3570.1|3564.1|3579.1|3573.1|3568.6|3562.6|196
1660311000000|2022-08-12 13:30:00|3569.6|3563.6|3576.4|3570.4|3576.6|3570.6|3569.1|3563.1|160
1660311300000|2022-08-12 13:35:00|3576.6|3570.6|3572.9|3566.9|3581.1|3575.1|3572.9|3566.9|96
1660311600000|2022-08-12 13:40:00|3572.6|3566.6|3574.1|3568.1|3577.6|3571.6|3569.1|3563.1|165
1660311900000|2022-08-12 13:45:00|3574.4|3568.4|3574.1|3568.1|3578.9|3572.9|3573.6|3567.6|80
1660312200000|2022-08-12 13:50:00|3574.6|3568.6|3575.6|3569.6|3580.1|3574.1|3571.9|3565.9|83
1660312500000|2022-08-12 13:55:00|3575.4|3569.4|3576.4|3570.4|3576.4|3570.4|3571.4|3565.4|61
1660312800000|2022-08-12 14:00:00|3576.6|3570.6|3569.9|3563.9|3576.6|3570.6|3565.6|3559.6|120
1660313100000|2022-08-12 14:05:00|3571.1|3565.1|3572.6|3566.6|3573.9|3567.9|3565.1|3559.1|116
1660313400000|2022-08-12 14:10:00|3572.9|3566.9|3581.1|3575.1|3583.9|3577.9|3572.9|3566.9|79
1660313700000|2022-08-12 14:15:00|3581.4|3575.4|3587.6|3581.6|3588.1|3582.1|3580.4|3574.4|128
1660314000000|2022-08-12 14:20:00|3587.4|3581.4|3589.9|3583.9|3592.1|3586.1|3585.6|3579.6|100
1660314300000|2022-08-12 14:25:00|3590.6|3584.6|3594.4|3588.4|3596.9|3590.9|3589.6|3583.6|89
1660314600000|2022-08-12 14:30:00|3594.6|3588.6|3593.6|3587.6|3597.9|3591.9|3592.6|3586.6|95
1660314900000|2022-08-12 14:35:00|3593.4|3587.4|3594.9|3588.9|3600.1|3594.1|3590.9|3584.9|120
1660315200000|2022-08-12 14:40:00|3594.6|3588.6|3595.9|3589.9|3600.1|3594.1|3591.4|3585.4|72
1660315500000|2022-08-12 14:45:00|3596.1|3590.1|3591.1|3585.1|3596.1|3590.1|3587.4|3581.4|59
1660315800000|2022-08-12 14:50:00|3591.4|3585.4|3582.6|3576.6|3592.6|3586.6|3580.1|3574.1|104
1660316100000|2022-08-12 14:55:00|3582.9|3576.9|3594.1|3588.1|3595.1|3589.1|3582.9|3576.9|202
1660316400000|2022-08-12 15:00:00|3593.9|3587.9|3586.9|3580.9|3593.9|3587.9|3586.1|3580.1|92
1660316700000|2022-08-12 15:05:00|3587.1|3581.1|3580.9|3574.9|3590.1|3584.1|3580.1|3574.1|91
1660317000000|2022-08-12 15:10:00|3580.6|3574.6|3579.6|3573.6|3582.6|3576.6|3578.9|3572.9|51
1660317300000|2022-08-12 15:15:00|3579.4|3573.4|3581.9|3575.9|3582.6|3576.6|3577.6|3571.6|89
1660317600000|2022-08-12 15:20:00|3582.4|3576.4|3583.4|3577.4|3584.9|3578.9|3580.6|3574.6|73
1660317900000|2022-08-12 15:25:00|3583.1|3577.1|3581.6|3575.6|3583.6|3577.6|3581.4|3575.4|36
1660318200000|2022-08-12 15:30:00|3581.4|3575.4|3584.9|3578.9|3584.9|3578.9|3579.4|3573.4|98
1660318500000|2022-08-12 15:35:00|3585.1|3579.1|3581.6|3575.6|3585.1|3579.1|3580.9|3574.9|55
1660318800000|2022-08-12 15:40:00|3581.9|3575.9|3585.4|3579.4|3585.6|3579.6|3579.9|3573.9|53
1660319100000|2022-08-12 15:45:00|3585.6|3579.6|3586.4|3580.4|3586.4|3580.4|3582.4|3576.4|113
1660319400000|2022-08-12 15:50:00|3586.6|3580.6|3588.1|3582.1|3591.1|3585.1|3585.6|3579.6|64
1660319700000|2022-08-12 15:55:00|3587.9|3581.9|3586.6|3580.6|3589.4|3583.4|3584.9|3578.9|35
1660320000000|2022-08-12 16:00:00|3587.6|3581.6|3589.1|3583.1|3589.6|3583.6|3587.1|3581.1|92
1660320300000|2022-08-12 16:05:00|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3588.4|3582.4|27
1660320600000|2022-08-12 16:10:00|3589.6|3583.6|3590.1|3584.1|3590.9|3584.9|3589.4|3583.4|43
1660320900000|2022-08-12 16:15:00|3590.4|3584.4|3594.8|3588.8|3594.8|3588.8|3590.1|3584.1|28
1660321200000|2022-08-12 16:20:00|3595.6|3589.6|3596.6|3590.6|3596.9|3590.9|3595.1|3589.1|17
1660321500000|2022-08-12 16:25:00|3596.9|3590.9|3596.1|3590.1|3597.4|3591.4|3595.9|3589.9|47
1660321800000|2022-08-12 16:30:00|3596.4|3590.4|3598.1|3592.1|3598.6|3592.6|3596.4|3590.4|35
1660322100000|2022-08-12 16:35:00|3598.4|3592.4|3599.4|3593.4|3599.6|3593.6|3597.4|3591.4|41
1660322400000|2022-08-12 16:40:00|3599.9|3593.9|3601.1|3595.1|3601.1|3595.1|3599.6|3593.6|27
1660322700000|2022-08-12 16:45:00|3600.9|3594.9|3602.9|3596.9|3603.1|3597.1|3600.9|3594.9|19
1660323000000|2022-08-12 16:50:00|3602.4|3596.4|3604.6|3598.6|3605.4|3599.4|3602.4|3596.4|44
1660323300000|2022-08-12 16:55:00|3604.9|3598.9|3607|3601|3607.8|3601.8|3604.5|3598.5|157
1660323600000|2022-08-12 17:00:00|3606.8|3600.8|3611|3605|3611|3605|3606.8|3600.8|36
1660323900000|2022-08-12 17:05:00|3610.8|3604.8|3611.5|3605.5|3611.8|3605.8|3610.8|3604.8|5
1660324200000|2022-08-12 17:10:00|3611.3|3605.3|3609|3603|3611.5|3605.5|3608.3|3602.3|32
1660324500000|2022-08-12 17:15:00|3608.8|3602.8|3605.5|3599.5|3608.8|3602.8|3605.5|3599.5|54
1660324800000|2022-08-12 17:20:00|3605.3|3599.3|3606.3|3600.3|3607.3|3601.3|3604.5|3598.5|14
1660325100000|2022-08-12 17:25:00|3606.4|3600.4|3605|3599|3606.4|3600.4|3604.8|3598.8|13
1660325400000|2022-08-12 17:30:00|3604.8|3598.8|3607.8|3601.8|3607.8|3601.8|3604.8|3598.8|14
1660325700000|2022-08-12 17:35:00|3607.6|3601.6|3607.8|3601.8|3607.8|3601.8|3607.6|3601.6|2
1660326000000|2022-08-12 17:40:00|3607.6|3601.6|3605.8|3599.8|3609.3|3603.3|3605.8|3599.8|24
1660326300000|2022-08-12 17:45:00|3605.5|3599.5|3607.3|3601.3|3608|3602|3605.3|3599.3|20
1660326600000|2022-08-12 17:50:00|3607.6|3601.6|3608.4|3602.4|3614.3|3608.3|3606.3|3600.3|52
1660326900000|2022-08-12 17:55:00|3608.6|3602.6|3615|3596.3|3618.1|3602.6|3606.4|3592.5|25
1660521600000|2022-08-15 00:00:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1660521900000|2022-08-15 00:05:00|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|4
1660522200000|2022-08-15 00:10:00|3611|3605|3609.5|3603.5|3611|3605|3608.4|3602.4|6
1660522500000|2022-08-15 00:15:00|3609.8|3603.8|3609|3603|3613.1|3607.1|3609|3603|12
1660522800000|2022-08-15 00:20:00|3608.8|3602.8|3606.3|3600.3|3608.8|3602.8|3602.4|3596.4|25
1660523100000|2022-08-15 00:25:00|3606|3600|3603.3|3597.3|3607|3601|3603.1|3597.1|16
1660523400000|2022-08-15 00:30:00|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1660523700000|2022-08-15 00:35:00|3602.8|3596.8|3612.3|3606.3|3612.3|3606.3|3602.8|3596.8|28
1660524000000|2022-08-15 00:40:00|3612|3606|3610.8|3604.8|3612|3606|3609|3603|11
1660524300000|2022-08-15 00:45:00|3610.5|3604.5|3609.3|3603.3|3610.5|3604.5|3608.8|3602.8|28
1660524600000|2022-08-15 00:50:00|3609|3603|3609|3603|3609.3|3603.3|3609|3603|5
1660524900000|2022-08-15 00:55:00|3608.5|3602.5|3605.3|3599.3|3609|3603|3604|3598|36
1660525200000|2022-08-15 01:00:00|3605.5|3599.5|3607.5|3601.5|3612.1|3606.1|3603.9|3597.9|246
1660525500000|2022-08-15 01:05:00|3606.5|3600.5|3591.4|3585.4|3608|3602|3586.9|3580.9|266
1660525800000|2022-08-15 01:10:00|3591.1|3585.1|3589|3583|3591.5|3585.5|3588.8|3582.8|49
1660526100000|2022-08-15 01:15:00|3588.8|3582.8|3587.5|3581.5|3590.5|3584.5|3582|3576|103
1660526400000|2022-08-15 01:20:00|3587.3|3581.3|3580|3574|3587.3|3581.3|3578.3|3572.3|70
1660526700000|2022-08-15 01:25:00|3580.3|3574.3|3574|3568|3582.8|3576.8|3574|3568|62
1660527000000|2022-08-15 01:30:00|3574.9|3568.9|3573|3567|3576.3|3570.3|3570.8|3564.8|291
1660527300000|2022-08-15 01:35:00|3573.3|3567.3|3572.8|3566.8|3581.5|3575.5|3572.5|3566.5|263
1660527600000|2022-08-15 01:40:00|3572.5|3566.5|3568.3|3562.3|3573.5|3567.5|3566.5|3560.5|165
1660527900000|2022-08-15 01:45:00|3568.5|3562.5|3569.8|3563.8|3571|3565|3568.3|3562.3|110
1660528200000|2022-08-15 01:50:00|3570.5|3564.5|3569.5|3563.5|3571|3565|3569|3563|48
1660528500000|2022-08-15 01:55:00|3569.3|3563.3|3569.8|3563.8|3570|3564|3567.6|3561.6|49
1660528800000|2022-08-15 02:00:00|3569.5|3563.5|3558.8|3552.8|3569.8|3563.8|3557.5|3551.5|131
1660529100000|2022-08-15 02:05:00|3559|3553|3552|3546|3559|3553|3551.8|3545.8|81
1660529400000|2022-08-15 02:10:00|3551.8|3545.8|3546.1|3540.1|3552|3546|3538.8|3520|138
1660529700000|2022-08-15 02:15:00|3545.9|3539.9|3538.9|3532.9|3545.9|3539.9|3534.5|3528.5|64
1660530000000|2022-08-15 02:20:00|3538.8|3532.8|3539.8|3533.8|3541|3535|3537.3|3531.3|45
1660530300000|2022-08-15 02:25:00|3540|3534|3536.3|3530.3|3541.5|3535.5|3534.6|3528.6|60
1660530600000|2022-08-15 02:30:00|3536.8|3530.8|3545.8|3539.8|3549|3543|3536.5|3530.5|211
1660530900000|2022-08-15 02:35:00|3546.8|3540.8|3542.8|3536.8|3547.3|3541.3|3541|3535|86
1660531200000|2022-08-15 02:40:00|3542|3536|3542|3536|3543|3537|3541|3535|101
1660531500000|2022-08-15 02:45:00|3541.8|3535.8|3541|3535|3544.8|3538.8|3540.8|3534.8|127
1660531800000|2022-08-15 02:50:00|3540.8|3534.8|3540.8|3534.8|3541.5|3535.5|3537.5|3531.5|136
1660532100000|2022-08-15 02:55:00|3540.5|3534.5|3541.8|3535.8|3542|3536|3540|3534|18
1660532400000|2022-08-15 03:00:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|3
1660532700000|2022-08-15 03:05:00|3541.3|3535.3|3541.8|3535.8|3541.8|3535.8|3541.3|3535.3|5
1660533000000|2022-08-15 03:10:00|3542.3|3536.3|3542.5|3536.5|3543|3537|3541.5|3535.5|49
1660533300000|2022-08-15 03:15:00|3542.3|3536.3|3541.5|3535.5|3542.5|3536.5|3540.5|3534.5|44
1660533600000|2022-08-15 03:20:00|3541.3|3535.3|3535.8|3529.8|3541.3|3535.3|3535.5|3529.5|29
1660533900000|2022-08-15 03:25:00|3536|3530|3537.3|3531.3|3539.3|3533.3|3533.8|3527.8|30
1660534200000|2022-08-15 03:30:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1660534500000|2022-08-15 03:35:00|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3536|3530|5
1660534800000|2022-08-15 03:40:00|3538|3532|3539.8|3533.8|3539.8|3533.8|3538|3532|5
1660535100000|2022-08-15 03:45:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1660535400000|2022-08-15 03:50:00|3539.3|3533.3|3540.5|3534.5|3541.3|3535.3|3539.3|3533.3|7
1660535700000|2022-08-15 03:55:00|3541.5|3535.5|3542.5|3536.5|3542.5|3536.5|3541.3|3535.3|9
1660536000000|2022-08-15 04:00:00|3543|3537|3541.5|3535.5|3543|3537|3541.5|3535.5|6
1660536300000|2022-08-15 04:05:00|3541|3535|3541.3|3535.3|3541.5|3535.5|3541|3535|4
1660536600000|2022-08-15 04:10:00|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|5
1660536900000|2022-08-15 04:15:00|3541.5|3535.5|3541.8|3535.8|3542|3536|3541.5|3535.5|4
1660537200000|2022-08-15 04:20:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|7
1660537500000|2022-08-15 04:25:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3540.8|3534.8|7
1660537800000|2022-08-15 04:30:00|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|8
1660538100000|2022-08-15 04:35:00|3541|3535|3540.5|3534.5|3541|3535|3540|3534|7
1660538400000|2022-08-15 04:40:00|3540.3|3534.3|3540|3534|3540.3|3534.3|3539|3533|7
1660538700000|2022-08-15 04:45:00|3539.8|3533.8|3538.8|3532.8|3539.8|3533.8|3538.5|3532.5|8
1660539000000|2022-08-15 04:50:00|3538.5|3532.5|3539.8|3533.8|3539.8|3533.8|3537.5|3531.5|7
1660539300000|2022-08-15 04:55:00|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538.5|3532.5|6
1660539600000|2022-08-15 05:00:00|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538.3|3532.3|5
1660539900000|2022-08-15 05:05:00|3539.3|3533.3|3539|3533|3539.5|3533.5|3539|3533|4
1660540200000|2022-08-15 05:10:00|3538|3532|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|5
1660540500000|2022-08-15 05:15:00|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538|3532|13
1660540800000|2022-08-15 05:20:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538|3532|15
1660541100000|2022-08-15 05:25:00|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|3
1660541400000|2022-08-15 05:30:00|3539.3|3533.3|3532.5|3526.5|3542.5|3536.5|3532.5|3526.5|46
1660541700000|2022-08-15 05:35:00|3532.8|3526.8|3531.5|3525.5|3533.3|3527.3|3529.3|3523.3|40
1660542000000|2022-08-15 05:40:00|3531.3|3525.3|3530.8|3524.8|3534.3|3528.3|3530.8|3524.8|28
1660542300000|2022-08-15 05:45:00|3531|3525|3534.5|3528.5|3534.5|3528.5|3530.3|3524.3|29
1660542600000|2022-08-15 05:50:00|3534.3|3528.3|3531.3|3525.3|3534.3|3528.3|3531.3|3525.3|28
1660542900000|2022-08-15 05:55:00|3530.8|3524.8|3531.5|3525.5|3532.5|3526.5|3528.8|3522.8|36
1660543200000|2022-08-15 06:00:00|3531.8|3525.8|3535.8|3529.8|3536.3|3530.3|3531.8|3525.8|50
1660543500000|2022-08-15 06:05:00|3536|3530|3516.5|3510.5|3538.3|3532.3|3504.9|3498.9|130
1660543800000|2022-08-15 06:10:00|3516.3|3510.3|3499.6|3493.6|3519.6|3513.6|3497.9|3491.9|296
1660544100000|2022-08-15 06:15:00|3499.4|3493.4|3493.9|3487.9|3509.3|3503.3|3488|3481|215
1660544400000|2022-08-15 06:20:00|3493.8|3487.8|3507.8|3501.8|3508.5|3502.5|3490.3|3484.3|149
1660544700000|2022-08-15 06:25:00|3507.5|3501.5|3490|3484|3510.3|3504.3|3483.5|3477.5|204
1660545000000|2022-08-15 06:30:00|3490.6|3484.6|3496|3490|3496.5|3490.5|3482.9|3476.9|177
1660545300000|2022-08-15 06:35:00|3495.8|3489.8|3501.5|3495.5|3503.8|3497.8|3495.8|3489.8|117
1660545600000|2022-08-15 06:40:00|3503|3497|3516.8|3510.8|3517.5|3511.5|3502.5|3496.5|153
1660545900000|2022-08-15 06:45:00|3516.5|3510.5|3519.5|3513.5|3521.9|3515.9|3515.5|3509.5|112
1660546200000|2022-08-15 06:50:00|3520.3|3514.3|3514.3|3508.3|3522|3516|3512.5|3506.5|89
1660546500000|2022-08-15 06:55:00|3514.5|3508.5|3521.4|3515.4|3522.1|3516.1|3514.5|3508.5|49
1660546800000|2022-08-15 07:00:00|3519.9|3513.9|3527.1|3521.1|3532.3|3526.3|3518.9|3512.9|82
1660547100000|2022-08-15 07:05:00|3526.9|3520.9|3529.4|3523.4|3530.1|3524.1|3526.9|3520.9|16
1660547400000|2022-08-15 07:10:00|3529.1|3523.1|3521.9|3515.9|3529.1|3523.1|3513.5|3507.5|87
1660547700000|2022-08-15 07:15:00|3521.6|3515.6|3520.9|3514.9|3521.6|3515.6|3513.6|3507.6|52
1660548000000|2022-08-15 07:20:00|3520.6|3514.6|3525.9|3519.9|3525.9|3519.9|3515.6|3509.6|34
1660548300000|2022-08-15 07:25:00|3525.6|3519.6|3528.6|3522.6|3528.9|3522.9|3525.6|3519.6|11
1660548600000|2022-08-15 07:30:00|3528.9|3522.9|3538.1|3532.1|3538.6|3532.6|3528.6|3522.6|48
1660548900000|2022-08-15 07:35:00|3539.4|3533.4|3546.9|3540.9|3552.1|3546.1|3539.1|3533.1|52
1660549200000|2022-08-15 07:40:00|3546.6|3540.6|3549.6|3543.6|3550.9|3544.9|3544.4|3538.4|43
1660549500000|2022-08-15 07:45:00|3549.4|3543.4|3552.9|3546.9|3552.9|3546.9|3543.9|3537.9|54
1660549800000|2022-08-15 07:50:00|3553.9|3547.9|3546.4|3540.4|3553.9|3547.9|3545.4|3539.4|37
1660550100000|2022-08-15 07:55:00|3546.1|3540.1|3552.1|3546.1|3556.6|3550.6|3545.9|3539.9|28
1660550400000|2022-08-15 08:00:00|3552.4|3546.4|3552.1|3546.1|3556.1|3550.1|3549.6|3543.6|105
1660550700000|2022-08-15 08:05:00|3552.6|3546.6|3548.4|3542.4|3556.1|3550.1|3547.9|3541.9|54
1660551000000|2022-08-15 08:10:00|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3545.6|3539.6|25
1660551300000|2022-08-15 08:15:00|3547.9|3541.9|3551.4|3545.4|3551.4|3545.4|3546.6|3540.6|26
1660551600000|2022-08-15 08:20:00|3551.1|3545.1|3554|3548|3554.1|3548.1|3545.9|3539.9|54
1660551900000|2022-08-15 08:25:00|3553.9|3547.9|3563.9|3557.9|3565.4|3559.4|3553.9|3547.9|60
1660552200000|2022-08-15 08:30:00|3564.1|3558.1|3557.1|3551.1|3567.9|3561.9|3552.1|3546.1|57
1660552500000|2022-08-15 08:35:00|3556.9|3550.9|3544.9|3538.9|3557.9|3551.9|3544.6|3538.6|53
1660552800000|2022-08-15 08:40:00|3544.6|3538.6|3544.1|3538.1|3544.6|3538.6|3543.6|3537.6|16
1660553100000|2022-08-15 08:45:00|3543.6|3537.6|3544.6|3538.6|3547.4|3541.4|3543.6|3537.6|78
1660553400000|2022-08-15 08:50:00|3544.4|3538.4|3538.9|3532.9|3547.6|3541.6|3536.6|3530.6|79
1660553700000|2022-08-15 08:55:00|3539.4|3533.4|3543.1|3537.1|3545.9|3539.9|3539.4|3533.4|56
1660554000000|2022-08-15 09:00:00|3542.9|3536.9|3545.9|3539.9|3546.1|3540.1|3542.4|3536.4|33
1660554300000|2022-08-15 09:05:00|3546.6|3540.6|3547.6|3541.6|3548.1|3542.1|3541.9|3535.9|50
1660554600000|2022-08-15 09:10:00|3547.9|3541.9|3542.1|3536.1|3550.9|3544.9|3542.1|3536.1|60
1660554900000|2022-08-15 09:15:00|3540.9|3534.9|3538.4|3532.4|3541.9|3535.9|3535.4|3529.4|62
1660555200000|2022-08-15 09:20:00|3538.6|3532.6|3536.9|3530.9|3539.1|3533.1|3535.4|3529.4|46
1660555500000|2022-08-15 09:25:00|3537.9|3531.9|3536.1|3530.1|3539.1|3533.1|3535.1|3529.1|49
1660555800000|2022-08-15 09:30:00|3535.9|3529.9|3538.6|3532.6|3539.9|3533.9|3534.6|3528.6|45
1660556100000|2022-08-15 09:35:00|3538.4|3532.4|3536.6|3530.6|3540.1|3534.1|3535.9|3529.9|24
1660556400000|2022-08-15 09:40:00|3535.9|3529.9|3535.1|3529.1|3537.9|3531.9|3535.1|3529.1|34
1660556700000|2022-08-15 09:45:00|3534.9|3528.9|3538.1|3532.1|3538.9|3532.9|3534.6|3528.6|22
1660557000000|2022-08-15 09:50:00|3537.9|3531.9|3536.4|3530.4|3538.1|3532.1|3534.4|3528.4|21
1660557300000|2022-08-15 09:55:00|3536.1|3530.1|3537.9|3531.9|3539.1|3533.1|3534.9|3528.9|62
1660557600000|2022-08-15 10:00:00|3537.6|3531.6|3545.1|3539.1|3545.6|3539.6|3536.4|3530.4|65
1660557900000|2022-08-15 10:05:00|3544.9|3538.9|3539.6|3533.6|3544.9|3538.9|3538.6|3532.6|27
1660558200000|2022-08-15 10:10:00|3539.9|3533.9|3539.6|3533.6|3540.9|3534.9|3533.9|3527.9|43
1660558500000|2022-08-15 10:15:00|3539.4|3533.4|3541.9|3535.9|3545.4|3539.4|3539.1|3533.1|35
1660558800000|2022-08-15 10:20:00|3541.4|3535.4|3539.6|3533.6|3541.6|3535.6|3539.4|3533.4|23
1660559100000|2022-08-15 10:25:00|3539.4|3533.4|3542.9|3536.9|3543.9|3537.9|3539.4|3533.4|32
1660559400000|2022-08-15 10:30:00|3542.6|3536.6|3542.9|3536.9|3544.9|3538.9|3540.1|3534.1|32
1660559700000|2022-08-15 10:35:00|3542.4|3536.4|3543.1|3537.1|3547.6|3541.6|3542.4|3536.4|57
1660560000000|2022-08-15 10:40:00|3542.9|3536.9|3545.1|3539.1|3547.6|3541.6|3541.4|3535.4|44
1660560300000|2022-08-15 10:45:00|3545.4|3539.4|3543.9|3537.9|3547.1|3541.1|3540.6|3534.6|63
1660560600000|2022-08-15 10:50:00|3544.1|3538.1|3550.1|3544.1|3550.1|3544.1|3543.9|3537.9|20
1660560900000|2022-08-15 10:55:00|3550.4|3544.4|3550.4|3544.4|3553.9|3547.9|3548.4|3542.4|62
1660561200000|2022-08-15 11:00:00|3550.1|3544.1|3547.6|3541.6|3550.1|3544.1|3545.1|3539.1|48
1660561500000|2022-08-15 11:05:00|3548.1|3542.1|3546.4|3540.4|3548.9|3542.9|3544.9|3538.9|29
1660561800000|2022-08-15 11:10:00|3546.1|3540.1|3546.6|3540.6|3548.9|3542.9|3544.9|3538.9|28
1660562100000|2022-08-15 11:15:00|3546.9|3540.9|3544.1|3538.1|3548.9|3542.9|3544.1|3538.1|55
1660562400000|2022-08-15 11:20:00|3544.4|3538.4|3550.4|3544.4|3550.6|3544.6|3544.4|3538.4|34
1660562700000|2022-08-15 11:25:00|3550.6|3544.6|3558.1|3552.1|3558.4|3552.4|3550.6|3544.6|47
1660563000000|2022-08-15 11:30:00|3558.4|3552.4|3553.9|3547.9|3560.9|3554.9|3550.9|3544.9|79
1660563300000|2022-08-15 11:35:00|3553.6|3547.6|3550.9|3544.9|3554.9|3548.9|3546.1|3540.1|121
1660563600000|2022-08-15 11:40:00|3551.1|3545.1|3546.1|3540.1|3555.1|3549.1|3545.4|3539.4|62
1660563900000|2022-08-15 11:45:00|3546.4|3540.4|3548.4|3542.4|3554.6|3548.6|3546.4|3540.4|56
1660564200000|2022-08-15 11:50:00|3548.6|3542.6|3538.9|3532.9|3552.4|3546.4|3536.9|3530.9|103
1660564500000|2022-08-15 11:55:00|3538.6|3532.6|3538.4|3532.4|3547.6|3541.6|3537.6|3531.6|134
1660564800000|2022-08-15 12:00:00|3538.1|3532.1|3540.9|3534.9|3541.4|3535.4|3536.4|3530.4|74
1660565100000|2022-08-15 12:05:00|3540.6|3534.6|3539.9|3533.9|3544.4|3538.4|3539.1|3533.1|36
1660565400000|2022-08-15 12:10:00|3539.6|3533.6|3546.6|3540.6|3552.6|3546.6|3539.6|3533.6|121
1660565700000|2022-08-15 12:15:00|3546.9|3540.9|3555.1|3549.1|3555.1|3549.1|3546.9|3540.9|92
1660566000000|2022-08-15 12:20:00|3554.6|3548.6|3558.4|3552.4|3559.4|3553.4|3553.4|3547.4|65
1660566300000|2022-08-15 12:25:00|3557.9|3551.9|3558.9|3552.9|3559.6|3553.6|3556.9|3550.9|35
1660566600000|2022-08-15 12:30:00|3557.6|3551.6|3554.9|3548.9|3559.6|3553.6|3554.4|3548.4|72
1660566900000|2022-08-15 12:35:00|3554.6|3548.6|3551.1|3545.1|3555.4|3549.4|3550.1|3544.1|47
1660567200000|2022-08-15 12:40:00|3551.6|3545.6|3549.6|3543.6|3556.1|3550.1|3549.1|3543.1|64
1660567500000|2022-08-15 12:45:00|3549.4|3543.4|3552.1|3546.1|3552.1|3546.1|3546.9|3540.9|53
1660567800000|2022-08-15 12:50:00|3551.9|3545.9|3553.6|3547.6|3555.1|3549.1|3551.4|3545.4|33
1660568100000|2022-08-15 12:55:00|3553.4|3547.4|3544.9|3538.9|3556.4|3550.4|3543.4|3537.4|93
1660568400000|2022-08-15 13:00:00|3544.6|3538.6|3544.9|3538.9|3546|3540|3525.1|3519.1|328
1660568700000|2022-08-15 13:05:00|3544.6|3538.6|3529.9|3523.9|3544.6|3538.6|3525.9|3519.9|206
1660569000000|2022-08-15 13:10:00|3530.1|3524.1|3532.4|3526.4|3534.4|3528.4|3525.6|3519.6|120
1660569300000|2022-08-15 13:15:00|3531.9|3525.9|3531.9|3525.9|3539.1|3533.1|3529.6|3523.6|127
1660569600000|2022-08-15 13:20:00|3531.6|3525.6|3533.6|3527.6|3540.6|3534.6|3528.4|3522.4|131
1660569900000|2022-08-15 13:25:00|3533.9|3527.9|3530.6|3524.6|3535.4|3529.4|3527.1|3521.1|237
1660570200000|2022-08-15 13:30:00|3531.1|3525.1|3535.1|3529.1|3537.4|3531.4|3524.1|3518.1|207
1660570500000|2022-08-15 13:35:00|3534.9|3528.9|3536.1|3530.1|3540.6|3534.6|3534.1|3528.1|138
1660570800000|2022-08-15 13:40:00|3535.9|3529.9|3534.4|3528.4|3542.9|3536.9|3534.1|3528.1|61
1660571100000|2022-08-15 13:45:00|3534.1|3528.1|3537.6|3531.6|3543.9|3537.9|3529.6|3523.6|76
1660571400000|2022-08-15 13:50:00|3537.4|3531.4|3539.6|3533.6|3540.9|3534.9|3536.1|3530.1|69
1660571700000|2022-08-15 13:55:00|3539.9|3533.9|3536.1|3530.1|3540.4|3534.4|3533.4|3527.4|105
1660572000000|2022-08-15 14:00:00|3535.9|3529.9|3546.1|3540.1|3546.1|3540.1|3532.6|3526.6|65
1660572300000|2022-08-15 14:05:00|3546.4|3540.4|3548.9|3542.9|3549.9|3543.9|3543.6|3537.6|58
1660572600000|2022-08-15 14:10:00|3548.4|3542.4|3548.9|3542.9|3554.1|3548.1|3547.9|3541.9|67
1660572900000|2022-08-15 14:15:00|3548.6|3542.6|3551.6|3545.6|3555.6|3549.6|3548.6|3542.6|77
1660573200000|2022-08-15 14:20:00|3550.6|3544.6|3554.1|3548.1|3558.1|3552.1|3550.4|3544.4|76
1660573500000|2022-08-15 14:25:00|3552.6|3546.6|3554.6|3548.6|3555.9|3549.9|3550.6|3544.6|54
1660573800000|2022-08-15 14:30:00|3554.4|3548.4|3562.6|3556.6|3567.4|3561.4|3552.9|3546.9|138
1660574100000|2022-08-15 14:35:00|3562.9|3556.9|3567.4|3561.4|3567.9|3561.9|3556.6|3550.6|65
1660574400000|2022-08-15 14:40:00|3567.6|3561.6|3568.9|3562.9|3570.1|3564.1|3564.9|3558.9|91
1660574700000|2022-08-15 14:45:00|3569.1|3563.1|3568.4|3562.4|3575.9|3569.9|3567.1|3561.1|153
1660575000000|2022-08-15 14:50:00|3569.1|3563.1|3566.4|3560.4|3569.4|3563.4|3560.9|3554.9|111
1660575300000|2022-08-15 14:55:00|3566.1|3560.1|3565.6|3559.6|3569.9|3563.9|3563.4|3557.4|106
1660575600000|2022-08-15 15:00:00|3565.4|3559.4|3566.9|3560.9|3569.1|3563.1|3564.6|3558.6|87
1660575900000|2022-08-15 15:05:00|3567.1|3561.1|3567.1|3561.1|3569.4|3563.4|3566.9|3560.9|62
1660576200000|2022-08-15 15:10:00|3566.9|3560.9|3564.4|3558.4|3569.4|3563.4|3564.4|3558.4|39
1660576500000|2022-08-15 15:15:00|3563.6|3557.6|3563.9|3557.9|3567.1|3561.1|3561.6|3555.6|99
1660576800000|2022-08-15 15:20:00|3564.4|3558.4|3564.6|3558.6|3566.1|3560.1|3563.6|3557.6|45
1660577100000|2022-08-15 15:25:00|3564.9|3558.9|3569.1|3563.1|3569.1|3563.1|3564.6|3558.6|25
1660577400000|2022-08-15 15:30:00|3569.6|3563.6|3569.6|3563.6|3574.1|3568.1|3568.9|3562.9|56
1660577700000|2022-08-15 15:35:00|3569.9|3563.9|3572.6|3566.6|3574.9|3568.9|3569.9|3563.9|66
1660578000000|2022-08-15 15:40:00|3572.4|3566.4|3572.4|3566.4|3573.1|3567.1|3569.4|3563.4|60
1660578300000|2022-08-15 15:45:00|3572.9|3566.9|3576.4|3570.4|3578.4|3572.4|3572.1|3566.1|72
1660578600000|2022-08-15 15:50:00|3576.6|3570.6|3581.4|3575.4|3581.6|3575.6|3576.1|3570.1|87
1660578900000|2022-08-15 15:55:00|3581.1|3575.1|3588.4|3582.4|3589.6|3583.6|3578.1|3572.1|119
1660579200000|2022-08-15 16:00:00|3588.9|3582.9|3587.9|3581.9|3590.1|3584.1|3585.1|3579.1|131
1660579500000|2022-08-15 16:05:00|3587.6|3581.6|3584.9|3578.9|3587.9|3581.9|3584.4|3578.4|139
1660579800000|2022-08-15 16:10:00|3585.4|3579.4|3584.9|3578.9|3586.6|3580.6|3583.6|3577.6|126
1660580100000|2022-08-15 16:15:00|3585.1|3579.1|3584.6|3578.6|3586.9|3580.9|3583.9|3577.9|94
1660580400000|2022-08-15 16:20:00|3584.4|3578.4|3586.6|3580.6|3587.6|3581.6|3583.6|3577.6|57
1660580700000|2022-08-15 16:25:00|3586.4|3580.4|3582.9|3576.9|3586.9|3580.9|3582.9|3576.9|58
1660581000000|2022-08-15 16:30:00|3582.6|3576.6|3580.9|3574.9|3583.4|3577.4|3580.1|3574.1|27
1660581300000|2022-08-15 16:35:00|3580.4|3574.4|3581.1|3575.1|3582.1|3576.1|3578.9|3572.9|56
1660581600000|2022-08-15 16:40:00|3580.9|3574.9|3586.1|3580.1|3587|3581|3579.1|3573.1|53
1660581900000|2022-08-15 16:45:00|3586.4|3580.4|3584.4|3578.4|3586.9|3580.9|3582.9|3576.9|66
1660582200000|2022-08-15 16:50:00|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3584.1|3578.1|22
1660582500000|2022-08-15 16:55:00|3584.8|3578.8|3589.5|3583.5|3590|3584|3584.5|3578.5|85
1660582800000|2022-08-15 17:00:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3588.3|3582.3|90
1660583100000|2022-08-15 17:05:00|3589.3|3583.3|3593.5|3587.5|3593.8|3587.8|3589.3|3583.3|64
1660583400000|2022-08-15 17:10:00|3593.3|3587.3|3591.5|3585.5|3594.8|3588.8|3590.5|3584.5|67
1660583700000|2022-08-15 17:15:00|3591.3|3585.3|3586.5|3580.5|3591.3|3585.3|3586.5|3580.5|74
1660584000000|2022-08-15 17:20:00|3586.6|3580.6|3587.8|3581.8|3589.1|3583.1|3586.6|3580.6|43
1660584300000|2022-08-15 17:25:00|3587.5|3581.5|3590|3584|3591|3585|3587.3|3581.3|79
1660584600000|2022-08-15 17:30:00|3589.8|3583.8|3591.5|3585.5|3592|3586|3589.3|3583.3|42
1660584900000|2022-08-15 17:35:00|3591.1|3585.1|3593|3587|3593.3|3587.3|3590.9|3584.9|27
1660585200000|2022-08-15 17:40:00|3592.8|3586.8|3592.5|3586.5|3594.3|3588.3|3592.3|3586.3|38
1660585500000|2022-08-15 17:45:00|3592.3|3586.3|3593.1|3587.1|3593.5|3587.5|3592.3|3586.3|14
1660585800000|2022-08-15 17:50:00|3592.9|3586.9|3593.3|3587.3|3593.3|3587.3|3591.4|3585.4|29
1660586100000|2022-08-15 17:55:00|3593.5|3587.5|3599.3|3580.5|3603.3|3590.8|3593.5|3580.5|17
1660608000000|2022-08-16 00:00:00|3589.9|3583.9|3581.4|3575.4|3589.9|3583.9|3579.9|3573.9|19
1660608300000|2022-08-16 00:05:00|3580.6|3574.6|3579|3573|3580.8|3574.8|3579|3573|15
1660608600000|2022-08-16 00:10:00|3579.5|3573.5|3581.3|3575.3|3581.3|3575.3|3579.5|3573.5|3
1660608900000|2022-08-16 00:15:00|3581|3575|3579.5|3573.5|3581|3575|3579.3|3573.3|5
1660609200000|2022-08-16 00:20:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1660609500000|2022-08-16 00:25:00|3580|3574|3580.5|3574.5|3581.3|3575.3|3580|3574|9
1660609800000|2022-08-16 00:30:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580|3574|5
1660610100000|2022-08-16 00:35:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|6
1660610400000|2022-08-16 00:40:00|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|3
1660610700000|2022-08-16 00:45:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|7
1660611000000|2022-08-16 00:50:00|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|6
1660611300000|2022-08-16 00:55:00|3580.5|3574.5|3580|3574|3580.8|3574.8|3580|3574|7
1660611600000|2022-08-16 01:00:00|3579.8|3573.8|3572.3|3566.3|3584|3578|3571.5|3565.5|202
1660611900000|2022-08-16 01:05:00|3572.5|3566.5|3568|3562|3572.5|3566.5|3564.3|3558.3|105
1660612200000|2022-08-16 01:10:00|3568.4|3562.4|3570.5|3564.5|3575.3|3569.3|3566.4|3560.4|167
1660612500000|2022-08-16 01:15:00|3570.8|3564.8|3565.8|3559.8|3571.3|3565.3|3565|3559|115
1660612800000|2022-08-16 01:20:00|3565.5|3559.5|3559.3|3553.3|3565.8|3559.8|3558.3|3552.3|133
1660613100000|2022-08-16 01:25:00|3559.5|3553.5|3557|3551|3562|3556|3556.3|3550.3|139
1660613400000|2022-08-16 01:30:00|3557.3|3551.3|3571.3|3565.3|3571.5|3565.5|3556.5|3550.5|502
1660613700000|2022-08-16 01:35:00|3570.4|3564.4|3571.5|3565.5|3572.8|3566.8|3566.5|3560.5|272
1660614000000|2022-08-16 01:40:00|3571.8|3565.8|3567.3|3561.3|3571.8|3565.8|3567|3561|161
1660614300000|2022-08-16 01:45:00|3567|3561|3561.5|3555.5|3567.8|3561.8|3560.8|3554.8|178
1660614600000|2022-08-16 01:50:00|3560.5|3554.5|3559|3553|3561|3555|3557.5|3551.5|117
1660614900000|2022-08-16 01:55:00|3559.3|3553.3|3554.8|3548.8|3560|3554|3554.8|3548.8|90
1660615200000|2022-08-16 02:00:00|3553.8|3547.8|3562.8|3556.8|3566|3560|3553.8|3547.8|150
1660615500000|2022-08-16 02:05:00|3562.3|3556.3|3570.8|3564.8|3572.3|3566.3|3560.5|3554.5|268
1660615800000|2022-08-16 02:10:00|3571|3565|3574.5|3568.5|3578.3|3572.3|3569.3|3563.3|212
1660616100000|2022-08-16 02:15:00|3574.8|3568.8|3585.3|3579.3|3585.3|3579.3|3574.3|3568.3|58
1660616400000|2022-08-16 02:20:00|3585.5|3579.5|3603|3597|3603.1|3597.1|3585.5|3579.5|52
1660616700000|2022-08-16 02:25:00|3602.5|3596.5|3592.8|3586.8|3603.3|3597.3|3590.8|3584.8|62
1660617000000|2022-08-16 02:30:00|3592.5|3586.5|3585.3|3579.3|3601|3595|3585|3579|313
1660617300000|2022-08-16 02:35:00|3585.5|3579.5|3586.3|3580.3|3592.3|3586.3|3583.5|3577.5|124
1660617600000|2022-08-16 02:40:00|3586.5|3580.5|3597.8|3591.8|3599|3593|3586.3|3580.3|203
1660617900000|2022-08-16 02:45:00|3597.3|3591.3|3589.8|3583.8|3598.5|3592.5|3588.8|3582.8|160
1660618200000|2022-08-16 02:50:00|3590|3584|3587|3581|3591.5|3585.5|3585.3|3579.3|119
1660618500000|2022-08-16 02:55:00|3586.8|3580.8|3593.8|3587.8|3594|3588|3586.5|3580.5|113
1660618800000|2022-08-16 03:00:00|3594|3588|3600|3594|3602.8|3596.8|3593.8|3587.8|101
1660619100000|2022-08-16 03:05:00|3600.3|3594.3|3603.8|3597.8|3607.8|3601.8|3598.5|3592.5|118
1660619400000|2022-08-16 03:10:00|3603.5|3597.5|3600.8|3594.8|3605.3|3599.3|3599.3|3593.3|130
1660619700000|2022-08-16 03:15:00|3601.3|3595.3|3596.8|3590.8|3603.3|3597.3|3594.9|3588.9|158
1660620000000|2022-08-16 03:20:00|3596|3590|3592.5|3586.5|3596.3|3590.3|3590.3|3584.3|136
1660620300000|2022-08-16 03:25:00|3591.8|3585.8|3593|3587|3595.5|3589.5|3591.8|3585.8|173
1660620600000|2022-08-16 03:30:00|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3591.3|3585.3|16
1660620900000|2022-08-16 03:35:00|3592.8|3586.8|3590|3584|3592.8|3586.8|3588.5|3582.5|25
1660621200000|2022-08-16 03:40:00|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|25
1660621500000|2022-08-16 03:45:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|12
1660621800000|2022-08-16 03:50:00|3592|3586|3591.5|3585.5|3592.3|3586.3|3591.3|3585.3|18
1660622100000|2022-08-16 03:55:00|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|6
1660622400000|2022-08-16 04:00:00|3591|3585|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|27
1660622700000|2022-08-16 04:05:00|3591|3585|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|12
1660623000000|2022-08-16 04:10:00|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|12
1660623300000|2022-08-16 04:15:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|12
1660623600000|2022-08-16 04:20:00|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|15
1660623900000|2022-08-16 04:25:00|3591.5|3585.5|3593.8|3587.8|3593.8|3587.8|3591.5|3585.5|10
1660624200000|2022-08-16 04:30:00|3594.8|3588.8|3593.5|3587.5|3595.3|3589.3|3593.3|3587.3|10
1660624500000|2022-08-16 04:35:00|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|14
1660624800000|2022-08-16 04:40:00|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593|3587|10
1660625100000|2022-08-16 04:45:00|3593.5|3587.5|3597.1|3591.1|3597.1|3591.1|3593.5|3587.5|10
1660625400000|2022-08-16 04:50:00|3597.4|3591.4|3606.3|3600.3|3606.8|3600.8|3597.4|3591.4|49
1660625700000|2022-08-16 04:55:00|3606|3600|3604.8|3598.8|3606.3|3600.3|3604.5|3598.5|22
1660626000000|2022-08-16 05:00:00|3604.5|3598.5|3599.5|3593.5|3604.8|3598.8|3599.3|3593.3|32
1660626300000|2022-08-16 05:05:00|3599.3|3593.3|3597.3|3591.3|3599.3|3593.3|3597.3|3591.3|16
1660626600000|2022-08-16 05:10:00|3597|3591|3594|3588|3597|3591|3594|3588|27
1660626900000|2022-08-16 05:15:00|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3592|3586|27
1660627200000|2022-08-16 05:20:00|3593.5|3587.5|3600.8|3594.8|3600.8|3594.8|3592.8|3586.8|25
1660627500000|2022-08-16 05:25:00|3600.5|3594.5|3603.5|3597.5|3604|3598|3598.8|3592.8|29
1660627800000|2022-08-16 05:30:00|3603.3|3597.3|3595.5|3589.5|3603.5|3597.5|3594.5|3588.5|195
1660628100000|2022-08-16 05:35:00|3595.3|3589.3|3597.3|3591.3|3598.8|3592.8|3594|3588|114
1660628400000|2022-08-16 05:40:00|3597.5|3591.5|3610.3|3604.3|3612.8|3606.8|3597.3|3591.3|135
1660628700000|2022-08-16 05:45:00|3610.5|3604.5|3608.5|3602.5|3612|3606|3607.5|3601.5|131
1660629000000|2022-08-16 05:50:00|3608.3|3602.3|3609.5|3603.5|3611.8|3605.8|3607.8|3601.8|48
1660629300000|2022-08-16 05:55:00|3609.3|3603.3|3604.5|3598.5|3609.3|3603.3|3604.3|3598.3|42
1660629600000|2022-08-16 06:00:00|3604.3|3598.3|3598|3592|3604.5|3598.5|3597.3|3591.3|65
1660629900000|2022-08-16 06:05:00|3597.8|3591.8|3605.8|3599.8|3605.8|3599.8|3597.8|3591.8|62
1660630200000|2022-08-16 06:10:00|3605|3599|3599.8|3593.8|3606.3|3600.3|3596.5|3590.5|52
1660630500000|2022-08-16 06:15:00|3600|3594|3603.5|3597.5|3603.8|3597.8|3599.8|3593.8|53
1660630800000|2022-08-16 06:20:00|3603.3|3597.3|3604.3|3598.3|3606.3|3600.3|3603|3597|48
1660631100000|2022-08-16 06:25:00|3604|3598|3602.5|3596.5|3604.3|3598.3|3600.8|3594.8|83
1660631400000|2022-08-16 06:30:00|3602.3|3596.3|3603|3597|3603.5|3597.5|3601.8|3595.8|41
1660631700000|2022-08-16 06:35:00|3602.8|3596.8|3603|3597|3603|3597|3598.8|3592.8|92
1660632000000|2022-08-16 06:40:00|3602.5|3596.5|3603|3597|3604|3598|3601.5|3595.5|139
1660632300000|2022-08-16 06:45:00|3602.8|3596.8|3600.8|3594.8|3603|3597|3598.3|3592.3|65
1660632600000|2022-08-16 06:50:00|3601|3595|3600.3|3594.3|3603.3|3597.3|3598.5|3592.5|74
1660632900000|2022-08-16 06:55:00|3599.8|3593.8|3600.1|3594.1|3602.4|3596.4|3597.1|3591.1|142
1660633200000|2022-08-16 07:00:00|3599.6|3593.6|3594.6|3588.6|3604.4|3598.4|3594.6|3588.6|106
1660633500000|2022-08-16 07:05:00|3594.1|3588.1|3595.9|3589.9|3595.9|3589.9|3584.4|3578.4|126
1660633800000|2022-08-16 07:10:00|3596.1|3590.1|3595.9|3589.9|3598|3592|3595.4|3589.4|35
1660634100000|2022-08-16 07:15:00|3595.6|3589.6|3596.6|3590.6|3599.6|3593.6|3594.1|3588.1|72
1660634400000|2022-08-16 07:20:00|3596.4|3590.4|3590.1|3584.1|3597.4|3591.4|3586.4|3580.4|87
1660634700000|2022-08-16 07:25:00|3589.9|3583.9|3596.1|3590.1|3596.1|3590.1|3587.6|3581.6|56
1660635000000|2022-08-16 07:30:00|3596.6|3590.6|3611.9|3605.9|3611.9|3605.9|3596.1|3590.1|84
1660635300000|2022-08-16 07:35:00|3611.6|3605.6|3602.4|3596.4|3612.6|3606.6|3601.1|3595.1|70
1660635600000|2022-08-16 07:40:00|3602.1|3596.1|3610.4|3604.4|3610.6|3604.6|3601.6|3595.6|66
1660635900000|2022-08-16 07:45:00|3610.1|3604.1|3645|3639|3645|3639|3607.1|3601.1|121
1660636200000|2022-08-16 07:50:00|3645.1|3639.1|3657.9|3651.9|3662.5|3656.5|3645.1|3639.1|103
1660636500000|2022-08-16 07:55:00|3657.6|3651.6|3641.9|3635.9|3657.6|3651.6|3638.9|3632.9|99
1660636800000|2022-08-16 08:00:00|3641.6|3635.6|3640.6|3634.6|3643.4|3637.4|3634.6|3628.6|112
1660637100000|2022-08-16 08:05:00|3640.4|3634.4|3643.9|3637.9|3644.4|3638.4|3636.9|3630.9|49
1660637400000|2022-08-16 08:10:00|3643.6|3637.6|3632.6|3626.6|3643.6|3637.6|3629.1|3623.1|47
1660637700000|2022-08-16 08:15:00|3632.9|3626.9|3634.9|3628.9|3635.1|3629.1|3632.1|3626.1|23
1660638000000|2022-08-16 08:20:00|3635.9|3629.9|3642.4|3636.4|3643.4|3637.4|3635.4|3629.4|53
1660638300000|2022-08-16 08:25:00|3642.6|3636.6|3638.9|3632.9|3644.4|3638.4|3637.1|3631.1|47
1660638600000|2022-08-16 08:30:00|3638.6|3632.6|3635.6|3629.6|3638.6|3632.6|3634.1|3628.1|74
1660638900000|2022-08-16 08:35:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3633.1|3627.1|31
1660639200000|2022-08-16 08:40:00|3635.1|3629.1|3635.1|3629.1|3636.6|3630.6|3633.4|3627.4|54
1660639500000|2022-08-16 08:45:00|3635.4|3629.4|3633.1|3627.1|3635.4|3629.4|3631.4|3625.4|43
1660639800000|2022-08-16 08:50:00|3632.9|3626.9|3636.1|3630.1|3636.6|3630.6|3632.6|3626.6|64
1660640100000|2022-08-16 08:55:00|3635.9|3629.9|3637.4|3631.4|3637.4|3631.4|3634.6|3628.6|49
1660640400000|2022-08-16 09:00:00|3637.1|3631.1|3643.6|3637.6|3643.9|3637.9|3635.6|3629.6|84
1660640700000|2022-08-16 09:05:00|3643.9|3637.9|3727.9|3721.9|3739.8|3729.1|3642.4|3636.4|236
1660641000000|2022-08-16 09:10:00|3728.1|3722.1|3758.6|3752.6|3765.1|3759.1|3724.1|3718.1|145
1660641300000|2022-08-16 09:15:00|3758|3752|3747.1|3741.1|3758|3752|3742.6|3736.6|114
1660641600000|2022-08-16 09:20:00|3747.4|3741.4|3769.6|3763.6|3770.3|3764.3|3747.4|3741.4|125
1660641900000|2022-08-16 09:25:00|3769.4|3763.4|3789.8|3783.8|3792.5|3786.5|3769.4|3763.4|85
1660642200000|2022-08-16 09:30:00|3790.4|3784.4|3796.5|3790.5|3796.5|3790.5|3785.9|3779.9|122
1660642500000|2022-08-16 09:35:00|3796.6|3790.6|3789.1|3783.1|3824.1|3818.1|3789.1|3783.1|172
1660642800000|2022-08-16 09:40:00|3788.9|3782.9|3760.9|3754.9|3797.6|3791.6|3760.5|3754.5|141
1660643100000|2022-08-16 09:45:00|3761|3755|3744|3738|3765.5|3759.5|3743.6|3736.3|67
1660643400000|2022-08-16 09:50:00|3744.1|3738.1|3752.9|3746.9|3755.3|3749.3|3743.5|3736.3|129
1660643700000|2022-08-16 09:55:00|3753|3747|3772.9|3766.9|3772.9|3766.9|3751.3|3745.3|50
1660644000000|2022-08-16 10:00:00|3772.5|3766.5|3785.1|3779.1|3787.3|3781.3|3757.5|3751.5|97
1660644300000|2022-08-16 10:05:00|3785.4|3779.4|3783.5|3777.5|3785.8|3779.8|3783.5|3777.5|27
1660644600000|2022-08-16 10:10:00|3782.6|3776.6|3785.4|3779.4|3786.1|3780.1|3777|3771|48
1660644900000|2022-08-16 10:15:00|3785|3779|3787.4|3781.4|3789.8|3783.8|3784.8|3778.8|32
1660645200000|2022-08-16 10:20:00|3787.6|3781.6|3791.9|3785.9|3791.9|3785.9|3779.3|3773.3|79
1660645500000|2022-08-16 10:25:00|3791.4|3785.4|3798.9|3792.9|3798.9|3792.9|3791.3|3785.3|50
1660645800000|2022-08-16 10:30:00|3799|3793|3800.6|3794.6|3805.8|3799.8|3796.4|3790.4|91
1660646100000|2022-08-16 10:35:00|3800.9|3794.9|3798.6|3792.6|3804.9|3798.9|3798.6|3792.6|69
1660646400000|2022-08-16 10:40:00|3798.1|3792.1|3789.4|3783.4|3798.4|3792.4|3786.4|3780.4|91
1660646700000|2022-08-16 10:45:00|3789.9|3783.9|3802.6|3796.6|3803.6|3797.6|3788.9|3782.9|70
1660647000000|2022-08-16 10:50:00|3801.5|3795.5|3806.3|3800.3|3806.3|3800.3|3795.8|3789.8|56
1660647300000|2022-08-16 10:55:00|3806|3800|3799|3793|3806|3800|3797.6|3791.6|59
1660647600000|2022-08-16 11:00:00|3798|3792|3804.1|3798.1|3804.6|3798.6|3795.6|3789.6|42
1660647900000|2022-08-16 11:05:00|3804.3|3798.3|3799.3|3793.3|3806.3|3800.3|3799.3|3793.3|30
1660648200000|2022-08-16 11:10:00|3799.5|3793.5|3800.8|3794.8|3805.5|3799.5|3798.8|3792.8|56
1660648500000|2022-08-16 11:15:00|3801.1|3795.1|3798.9|3792.9|3802.1|3796.1|3795|3789|59
1660648800000|2022-08-16 11:20:00|3798.8|3792.8|3801.3|3795.3|3801.5|3795.5|3795.6|3789.6|37
1660649100000|2022-08-16 11:25:00|3801.4|3795.4|3796.6|3790.6|3802.5|3796.5|3795.8|3789.8|46
1660649400000|2022-08-16 11:30:00|3795.8|3789.8|3801.5|3795.5|3802.1|3796.1|3794.3|3788.3|79
1660649700000|2022-08-16 11:35:00|3801.8|3795.8|3811.5|3805.5|3811.5|3805.5|3801.5|3795.5|69
1660650000000|2022-08-16 11:40:00|3811.4|3805.4|3811.6|3805.6|3816.3|3810.3|3809.6|3803.6|78
1660650300000|2022-08-16 11:45:00|3811.4|3805.4|3811.1|3805.1|3814.4|3808.4|3808|3802|60
1660650600000|2022-08-16 11:50:00|3811|3805|3801.4|3795.4|3811|3805|3798.4|3792.4|108
1660650900000|2022-08-16 11:55:00|3801.9|3795.9|3792|3786|3802.5|3796.5|3786.9|3780.9|87
1660651200000|2022-08-16 12:00:00|3792.1|3786.1|3788.4|3782.4|3792.6|3786.6|3786.3|3780.3|106
1660651500000|2022-08-16 12:05:00|3788.9|3782.9|3794.4|3788.4|3798|3792|3785.9|3779.9|88
1660651800000|2022-08-16 12:10:00|3794.6|3788.6|3803.9|3797.9|3805.8|3799.8|3791.5|3785.5|94
1660652100000|2022-08-16 12:15:00|3802.9|3796.9|3797.3|3791.3|3802.9|3796.9|3797.3|3791.3|46
1660652400000|2022-08-16 12:20:00|3797|3791|3799.8|3793.8|3801.5|3795.5|3796.5|3790.5|72
1660652700000|2022-08-16 12:25:00|3799.6|3793.6|3800.6|3794.6|3802.3|3796.3|3798.1|3792.1|47
1660653000000|2022-08-16 12:30:00|3800.5|3794.5|3794.5|3788.5|3800.6|3794.6|3789.3|3783.3|92
1660653300000|2022-08-16 12:35:00|3795.1|3789.1|3796.3|3790.3|3796.3|3790.3|3791.5|3785.5|27
1660653600000|2022-08-16 12:40:00|3796|3790|3790|3784|3796.3|3790.3|3789.8|3783.8|46
1660653900000|2022-08-16 12:45:00|3789.8|3783.8|3787.4|3781.4|3790.8|3784.8|3786.3|3780.3|47
1660654200000|2022-08-16 12:50:00|3787.3|3781.3|3778.5|3772.5|3787.3|3781.3|3778|3772|76
1660654500000|2022-08-16 12:55:00|3778.4|3772.4|3788.8|3782.8|3790|3784|3774.5|3768.5|99
1660654800000|2022-08-16 13:00:00|3788.9|3782.9|3728.1|3722.1|3789.1|3783.1|3728.1|3722.1|483
1660655100000|2022-08-16 13:05:00|3728.4|3722.4|3724|3718|3736.6|3730.6|3716.6|3710.6|256
1660655400000|2022-08-16 13:10:00|3723.8|3717.8|3720|3714|3723.8|3717.8|3713.8|3707.8|122
1660655700000|2022-08-16 13:15:00|3719.8|3713.8|3734.4|3728.4|3734.6|3728.6|3719.3|3713.3|125
1660656000000|2022-08-16 13:20:00|3734.6|3728.6|3720.6|3714.6|3737.1|3731.1|3720.4|3714.4|150
1660656300000|2022-08-16 13:25:00|3720.9|3714.9|3698.8|3686.8|3724.3|3718.3|3695|3681.4|119
1660656600000|2022-08-16 13:30:00|3699|3687|3708.8|3702.8|3712.9|3706.9|3699|3687|211
1660656900000|2022-08-16 13:35:00|3710.5|3704.5|3706.4|3700.4|3710.5|3704.5|3691.8|3685.8|161
1660657200000|2022-08-16 13:40:00|3706.5|3700.5|3726.8|3720.8|3730.4|3724.4|3703.5|3697.5|160
1660657500000|2022-08-16 13:45:00|3727|3721|3731.9|3725.9|3736.9|3730.9|3724|3718|172
1660657800000|2022-08-16 13:50:00|3731.8|3725.8|3732|3726|3735.6|3729.6|3730.6|3724.6|116
1660658100000|2022-08-16 13:55:00|3732.4|3726.4|3721|3715|3732.8|3726.8|3720.5|3714.5|128
1660658400000|2022-08-16 14:00:00|3721.1|3715.1|3707|3701|3721.1|3715.1|3706.8|3700.8|68
1660658700000|2022-08-16 14:05:00|3705.9|3699.9|3689.5|3683.5|3708|3702|3688.3|3682.3|99
1660659000000|2022-08-16 14:10:00|3688.8|3682.8|3681.6|3675.6|3692.4|3686.4|3681.5|3675.5|80
1660659300000|2022-08-16 14:15:00|3682.3|3676.3|3680|3674|3683.5|3677.5|3680|3674|54
1660659600000|2022-08-16 14:20:00|3680.8|3674.8|3699.1|3693.1|3703.3|3697.3|3679.8|3673.8|123
1660659900000|2022-08-16 14:25:00|3699.3|3693.3|3695.4|3689.4|3702.5|3696.5|3694.5|3688.5|81
1660660200000|2022-08-16 14:30:00|3695.6|3689.6|3683.3|3677.3|3695.9|3689.9|3681.5|3675.5|57
1660660500000|2022-08-16 14:35:00|3683.5|3677.5|3690.8|3684.8|3690.8|3684.8|3681.3|3675.3|86
1660660800000|2022-08-16 14:40:00|3690.5|3684.5|3698|3692|3698|3692|3688.9|3682.9|89
1660661100000|2022-08-16 14:45:00|3697.8|3691.8|3681.4|3675.4|3698.1|3692.1|3680.3|3674.3|106
1660661400000|2022-08-16 14:50:00|3681|3675|3670.4|3664.4|3681|3675|3669.3|3663.3|152
1660661700000|2022-08-16 14:55:00|3670.6|3664.6|3674|3668|3682.9|3676.9|3670.5|3664.5|76
1660662000000|2022-08-16 15:00:00|3674.3|3668.3|3672.9|3666.9|3678.8|3672.8|3671.9|3661.3|45
1660662300000|2022-08-16 15:05:00|3672.3|3666.3|3670.6|3664.6|3673.4|3667.4|3670.1|3664.1|32
1660662600000|2022-08-16 15:10:00|3670.8|3664.8|3668.9|3662.9|3671.9|3665.9|3655.5|3649.5|118
1660662900000|2022-08-16 15:15:00|3669.5|3663.5|3668.8|3662.8|3674.1|3668.1|3668.3|3662.3|41
1660663200000|2022-08-16 15:20:00|3668.4|3662.4|3657.1|3651.1|3668.4|3662.4|3656.5|3650.5|28
1660663500000|2022-08-16 15:25:00|3657.3|3651.3|3658.1|3652.1|3658.1|3652.1|3652|3646|76
1660663800000|2022-08-16 15:30:00|3657.8|3651.8|3656.5|3650.5|3657.8|3651.8|3656|3650|33
1660664100000|2022-08-16 15:35:00|3656.3|3650.3|3647.5|3641.5|3656.3|3650.3|3645.9|3639.9|95
1660664400000|2022-08-16 15:40:00|3648.1|3642.1|3644.5|3638.5|3650.9|3644.9|3644.5|3638.5|45
1660664700000|2022-08-16 15:45:00|3644.8|3638.8|3645|3639|3645.6|3639.6|3637.3|3631.3|114
1660665000000|2022-08-16 15:50:00|3644.9|3638.9|3646.3|3640.3|3646.3|3640.3|3643.4|3637.4|14
1660665300000|2022-08-16 15:55:00|3645.9|3639.9|3633.1|3627.1|3645.9|3639.9|3631.6|3623.5|28
1660665600000|2022-08-16 16:00:00|3633|3627|3635.3|3629.3|3635.6|3629.6|3630.4|3624.4|34
1660665900000|2022-08-16 16:05:00|3635.6|3629.6|3622.4|3616.4|3636|3630|3619|3606|28
1660666200000|2022-08-16 16:10:00|3622|3616|3623.3|3617.3|3626.1|3620.1|3622|3616|12
1660666500000|2022-08-16 16:15:00|3623.1|3617.1|3627|3621|3627.8|3621.8|3623.1|3617.1|23
1660666800000|2022-08-16 16:20:00|3627.3|3621.3|3633.5|3627.5|3633.6|3627.6|3621|3615|52
1660667100000|2022-08-16 16:25:00|3634.4|3628.4|3632.6|3626.6|3636.6|3630.6|3632.6|3626.6|22
1660667400000|2022-08-16 16:30:00|3633|3627|3632.5|3626.5|3634|3628|3632.5|3626.5|8
1660667700000|2022-08-16 16:35:00|3633.8|3627.8|3632.5|3626.5|3633.8|3627.8|3632.5|3626.5|2
1660668000000|2022-08-16 16:40:00|3632.8|3626.8|3637.5|3631.5|3639.1|3633.1|3632.8|3626.8|18
1660668300000|2022-08-16 16:45:00|3637.8|3631.8|3637.4|3631.4|3640.1|3634.1|3634.6|3628.6|67
1660668600000|2022-08-16 16:50:00|3638.5|3632.5|3645.9|3639.9|3647.6|3641.6|3636.3|3630.3|60
1660668900000|2022-08-16 16:55:00|3646|3640|3645.9|3639.9|3646.6|3640.6|3642.8|3636.8|43
1660669200000|2022-08-16 17:00:00|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3644.4|3638.4|10
1660669800000|2022-08-16 17:10:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1660670400000|2022-08-16 17:20:00|3645.1|3639.1|3645.1|3639.1|3645.3|3639.3|3645.1|3639.1|3
1660670700000|2022-08-16 17:25:00|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.1|3638.1|6
1660671000000|2022-08-16 17:30:00|3644.8|3638.8|3644.6|3638.6|3645.4|3639.4|3644|3638|13
1660671300000|2022-08-16 17:35:00|3644.9|3638.9|3644.4|3638.4|3649.1|3643.1|3644.4|3638.4|33
1660671600000|2022-08-16 17:40:00|3644.1|3638.1|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|8
1660671900000|2022-08-16 17:45:00|3643.3|3637.3|3640.6|3634.6|3643.3|3637.3|3640.4|3634.4|16
1660672200000|2022-08-16 17:50:00|3640.3|3634.3|3639.6|3633.6|3641.1|3635.1|3631|3625|33
1660672500000|2022-08-16 17:55:00|3639|3631|3653.3|3634.5|3654.5|3635.8|3638.1|3626|19
1660694400000|2022-08-17 00:00:00|3633.4|3627.4|3636.4|3630.4|3639|3632.9|3633.4|3627.3|24
1660694700000|2022-08-17 00:05:00|3637.6|3631.6|3641.1|3635.1|3641.1|3635.1|3637.6|3631.5|11
1660695000000|2022-08-17 00:10:00|3642.6|3636.6|3644.1|3638.1|3644.5|3638.5|3642.6|3636.6|7
1660695300000|2022-08-17 00:15:00|3644.6|3638.6|3657.6|3651.6|3657.6|3651.6|3644.6|3638.6|56
1660695600000|2022-08-17 00:20:00|3660.3|3651.5|3654.4|3648.4|3660.6|3654.6|3654.4|3648.3|37
1660695900000|2022-08-17 00:25:00|3655.6|3649.6|3650.1|3644.1|3658.1|3652.1|3647.9|3641.9|34
1660696200000|2022-08-17 00:30:00|3650.6|3644.6|3651.9|3645.9|3652.4|3646.4|3650.6|3644.6|6
1660696500000|2022-08-17 00:35:00|3652.1|3646.1|3656.9|3650.9|3657.4|3651.4|3652.1|3646.1|15
1660696800000|2022-08-17 00:40:00|3657.6|3651.6|3655.6|3649.6|3659.4|3653.4|3655.4|3649.4|10
1660697100000|2022-08-17 00:45:00|3655.9|3649.9|3659.1|3653.1|3659.1|3653.1|3655.1|3649.1|18
1660697400000|2022-08-17 00:50:00|3659.4|3653.4|3659.6|3653.6|3661.6|3655.6|3657.9|3651|18
1660697700000|2022-08-17 00:55:00|3660.1|3654.1|3659.4|3653.4|3663.6|3657.6|3658.6|3652.6|24
1660698000000|2022-08-17 01:00:00|3658.9|3652.9|3655.9|3649.9|3658.9|3652.9|3647.9|3638.8|254
1660698300000|2022-08-17 01:05:00|3656.1|3650.1|3659.6|3653.6|3664.6|3658.6|3655.6|3649.6|235
1660698600000|2022-08-17 01:10:00|3659.4|3653.4|3657.9|3651.9|3664.5|3658.1|3657.9|3651.9|168
1660698900000|2022-08-17 01:15:00|3659.8|3651.5|3656.4|3650.4|3660.9|3654.9|3654.6|3648.6|213
1660699200000|2022-08-17 01:20:00|3656.9|3650.9|3651.4|3645.4|3658.1|3652.1|3650.6|3644.5|113
1660699500000|2022-08-17 01:25:00|3652.4|3646.4|3662.1|3656.1|3662.1|3656.1|3649.1|3643|98
1660699800000|2022-08-17 01:30:00|3661.6|3655.6|3666|3657|3667|3660.1|3656.1|3650.1|162
1660700100000|2022-08-17 01:35:00|3666.3|3657.5|3661.6|3655.6|3667.3|3661.1|3658.1|3652.1|145
1660700400000|2022-08-17 01:40:00|3660.8|3654.8|3658.1|3652.1|3663.6|3657.6|3656.9|3650.9|70
1660700700000|2022-08-17 01:45:00|3658.6|3652.6|3651.4|3645.4|3662.9|3656.9|3648.9|3642.9|74
1660701000000|2022-08-17 01:50:00|3651.1|3645.1|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|10
1660701300000|2022-08-17 01:55:00|3650.1|3644.1|3656.4|3650.4|3658.5|3652.1|3649.4|3643.4|34
1660701600000|2022-08-17 02:00:00|3656.6|3650.6|3654.9|3648.9|3660.6|3654.6|3654.1|3648.1|99
1660701900000|2022-08-17 02:05:00|3654.4|3648.4|3651.1|3645.1|3655.4|3649.4|3649.6|3643.6|37
1660702200000|2022-08-17 02:10:00|3650.9|3644.9|3638.9|3632.9|3651.1|3645.1|3636.6|3629.8|60
1660702500000|2022-08-17 02:15:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3636.4|3630.4|25
1660702800000|2022-08-17 02:20:00|3638.4|3632.4|3641.1|3635.1|3641.1|3635.1|3638.4|3632.4|6
1660703100000|2022-08-17 02:25:00|3641.4|3635.4|3642.6|3636.6|3642.9|3636.9|3640.9|3634.9|12
1660703400000|2022-08-17 02:30:00|3644.1|3638.1|3641.4|3635.4|3647.1|3641.1|3641.4|3635.4|60
1660703700000|2022-08-17 02:35:00|3642.1|3636.1|3638.1|3632.1|3642.4|3636.4|3637.9|3631.9|26
1660704000000|2022-08-17 02:40:00|3638.4|3632.4|3641.4|3635.4|3641.4|3635.4|3638.4|3632.4|95
1660704300000|2022-08-17 02:45:00|3641.6|3635.6|3641.1|3635.1|3648.3|3640.4|3639.6|3633.6|70
1660704600000|2022-08-17 02:50:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3637.6|3631.5|59
1660704900000|2022-08-17 02:55:00|3641.6|3635.6|3637.4|3631.4|3641.6|3635.6|3636.6|3630.5|27
1660705200000|2022-08-17 03:00:00|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637|3631|6
1660705500000|2022-08-17 03:05:00|3636.1|3630.1|3632.6|3626.6|3637.1|3631.1|3632.1|3626.1|112
1660705800000|2022-08-17 03:10:00|3632.9|3626.9|3627.4|3621.4|3633.9|3627.9|3626.6|3620.6|79
1660706100000|2022-08-17 03:15:00|3626.9|3620.9|3620.9|3614.9|3628.6|3622.6|3619.9|3613.9|58
1660706400000|2022-08-17 03:20:00|3621.1|3615.1|3623.1|3617.1|3625.6|3619.6|3620.4|3614.4|56
1660706700000|2022-08-17 03:25:00|3622.6|3616.6|3627.1|3621.1|3629.9|3623.9|3622.6|3616.6|30
1660707000000|2022-08-17 03:30:00|3627.9|3621.9|3629.1|3623.1|3629.1|3623.1|3627.9|3621.9|4
1660707300000|2022-08-17 03:35:00|3628.9|3622.9|3631.1|3625.1|3631.4|3625.4|3627.6|3621.6|11
1660707600000|2022-08-17 03:40:00|3630.6|3624.6|3635.1|3629.1|3635.6|3629.6|3630.6|3624.6|17
1660707900000|2022-08-17 03:45:00|3635.4|3629.4|3636.1|3630.1|3638.9|3632.9|3635.1|3627.8|46
1660708200000|2022-08-17 03:50:00|3638|3630|3635.9|3629.9|3638|3631.9|3635.4|3628.5|35
1660708500000|2022-08-17 03:55:00|3636.1|3630.1|3640.4|3634.4|3642|3635.4|3635.9|3629.9|57
1660708800000|2022-08-17 04:00:00|3640.6|3634.6|3643.1|3637.1|3644.1|3638.1|3640.1|3634.1|25
1660709100000|2022-08-17 04:05:00|3644.1|3638.1|3648.4|3642.4|3651.3|3644.4|3642.9|3636.9|75
1660709400000|2022-08-17 04:10:00|3649.6|3643.6|3647.4|3641.4|3651.4|3645.4|3647.4|3641.4|40
1660709700000|2022-08-17 04:15:00|3647.9|3641.9|3647.9|3641.9|3648.4|3642.4|3647.6|3641.6|5
1660710000000|2022-08-17 04:20:00|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3646.4|3640.4|13
1660710300000|2022-08-17 04:25:00|3647.6|3641.6|3647.4|3641.4|3648.6|3642.6|3647.1|3641.1|12
1660710600000|2022-08-17 04:30:00|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|11
1660710900000|2022-08-17 04:35:00|3647.6|3641.6|3650|3644|3650.3|3644|3647.6|3641.6|22
1660711200000|2022-08-17 04:40:00|3650.3|3644.3|3653.6|3647.6|3655.1|3649.1|3650.3|3644.3|54
1660711500000|2022-08-17 04:45:00|3653.4|3647.4|3653.9|3647.9|3654.6|3648.6|3652.4|3646.4|19
1660711800000|2022-08-17 04:50:00|3654.1|3648.1|3654.6|3648.6|3654.9|3648.9|3654.1|3648.1|4
1660712100000|2022-08-17 04:55:00|3655.1|3649.1|3660.1|3654.1|3661.1|3655.1|3655.1|3649.1|27
1660712400000|2022-08-17 05:00:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3659.1|3653.1|23
1660712700000|2022-08-17 05:05:00|3660.1|3654.1|3654.9|3648.9|3660.1|3654.1|3654.9|3648.9|35
1660713000000|2022-08-17 05:10:00|3655.9|3649.9|3654.6|3648.6|3656.6|3650.6|3653.6|3647.6|21
1660713300000|2022-08-17 05:15:00|3654.9|3648.9|3660.3|3651.8|3660.6|3654.6|3654.9|3648.9|23
1660713600000|2022-08-17 05:20:00|3659.4|3653.4|3660.6|3654.6|3663.9|3657.9|3657.9|3651.9|37
1660713900000|2022-08-17 05:25:00|3661.6|3655.6|3658.4|3652.4|3662.6|3656.6|3657.6|3651.6|14
1660714200000|2022-08-17 05:30:00|3658.1|3652.1|3651.4|3645.4|3662.6|3656.6|3650.9|3644.9|249
1660714500000|2022-08-17 05:35:00|3651.1|3645.1|3661.9|3655.9|3662.1|3656.1|3650.6|3644.6|99
1660714800000|2022-08-17 05:40:00|3662.1|3656.1|3661.6|3655.6|3668.4|3662.4|3659.4|3653.4|130
1660715100000|2022-08-17 05:45:00|3661.4|3655.4|3660.1|3654.1|3662.4|3656.4|3658.4|3652.4|85
1660715400000|2022-08-17 05:50:00|3660.4|3654.4|3658.4|3652.4|3661.9|3655.9|3657.9|3651.9|40
1660715700000|2022-08-17 05:55:00|3657.4|3651.4|3662.6|3656.6|3662.6|3656.6|3655.4|3649.4|51
1660716000000|2022-08-17 06:00:00|3663.9|3657.9|3672.1|3666.1|3674.4|3668.4|3663.4|3657.4|84
1660716300000|2022-08-17 06:05:00|3672.6|3666.6|3680.4|3674.4|3681.9|3675.9|3671.9|3665.9|72
1660716600000|2022-08-17 06:10:00|3681.9|3675.9|3679.6|3673.6|3682.6|3676.6|3677.9|3671.9|123
1660716900000|2022-08-17 06:15:00|3680.1|3674.1|3675.1|3669.1|3680.1|3674.1|3674.6|3668.6|159
1660717200000|2022-08-17 06:20:00|3675.4|3669.4|3671.6|3665.6|3676.9|3670.9|3671.6|3665.6|81
1660717500000|2022-08-17 06:25:00|3671.9|3665.9|3659.6|3653.6|3674.1|3668.1|3659.6|3653.6|125
1660717800000|2022-08-17 06:30:00|3659.4|3653.4|3647.4|3641.4|3660.6|3654.6|3645.4|3639.4|72
1660718100000|2022-08-17 06:35:00|3647.1|3641.1|3646.6|3640.6|3649.6|3643.6|3645.1|3637.3|74
1660718400000|2022-08-17 06:40:00|3647.4|3641.4|3642.9|3636.9|3650.4|3644.4|3642.8|3635.8|77
1660718700000|2022-08-17 06:45:00|3643|3637|3641.9|3635.9|3644.1|3638.1|3637.9|3631.9|89
1660719000000|2022-08-17 06:50:00|3641.4|3635.4|3637.1|3631.1|3641.4|3635.4|3634.4|3628.4|84
1660719300000|2022-08-17 06:55:00|3637.4|3631.4|3637|3631|3641.3|3635.3|3630.8|3624.8|81
1660719600000|2022-08-17 07:00:00|3636.8|3630.8|3622.6|3616.6|3639.4|3633.4|3616.9|3610.9|106
1660719900000|2022-08-17 07:05:00|3622.3|3616.3|3613.4|3607.4|3623.1|3617.1|3611.9|3605.9|57
1660720200000|2022-08-17 07:10:00|3613|3607|3620.3|3614.3|3620.3|3614.3|3611.9|3605.9|45
1660720500000|2022-08-17 07:15:00|3620.8|3614.8|3624.4|3618.4|3630|3624|3620.8|3614.8|53
1660720800000|2022-08-17 07:20:00|3623.3|3617.3|3617.1|3611.1|3623.3|3617.3|3613|3607|68
1660721100000|2022-08-17 07:25:00|3617|3611|3621.3|3615.3|3624.8|3618.8|3613.8|3607.8|58
1660721400000|2022-08-17 07:30:00|3621.5|3615.5|3612.1|3606.1|3621.5|3615.5|3612.1|3606.1|78
1660721700000|2022-08-17 07:35:00|3611.4|3605.4|3595.8|3589.8|3616|3610|3595.8|3589.8|64
1660722000000|2022-08-17 07:40:00|3594|3588|3585.3|3579.3|3594|3588|3580.3|3574.3|50
1660722300000|2022-08-17 07:45:00|3585|3579|3596.3|3590.3|3597.5|3591.5|3584.8|3578.8|54
1660722600000|2022-08-17 07:50:00|3596.5|3590.5|3604.8|3598.8|3605.8|3599.8|3596.5|3590.5|64
1660722900000|2022-08-17 07:55:00|3604.5|3598.5|3600.8|3594.8|3608.8|3602.8|3600.3|3594.3|44
1660723200000|2022-08-17 08:00:00|3600.5|3594.5|3600.3|3594.3|3601.5|3595.5|3591.3|3585.3|84
1660723500000|2022-08-17 08:05:00|3600.5|3594.5|3592.5|3586.5|3608|3602|3591.5|3585.5|67
1660723800000|2022-08-17 08:10:00|3592.3|3586.3|3600|3594|3600|3594|3585.4|3579.4|68
1660724100000|2022-08-17 08:15:00|3598.3|3592.3|3597.3|3591.3|3601.5|3595.5|3595.8|3589.8|57
1660724400000|2022-08-17 08:20:00|3597.5|3591.5|3591.8|3585.8|3598.5|3592.5|3591.8|3585.8|32
1660724700000|2022-08-17 08:25:00|3591.5|3585.5|3591.3|3585.3|3593.8|3587.8|3588.5|3582.5|38
1660725000000|2022-08-17 08:30:00|3592|3586|3594.8|3588.8|3596.3|3590.3|3591.5|3585.5|53
1660725300000|2022-08-17 08:35:00|3594.5|3588.5|3597.8|3591.8|3597.8|3591.8|3591|3585|44
1660725600000|2022-08-17 08:40:00|3598.5|3592.5|3596.8|3590.8|3601.8|3595.8|3596.5|3590.5|31
1660725900000|2022-08-17 08:45:00|3597|3591|3595.5|3589.5|3599.3|3593.3|3594|3588|39
1660726200000|2022-08-17 08:50:00|3595.8|3589.8|3600.8|3594.8|3600.8|3594.8|3595.8|3589.8|45
1660726500000|2022-08-17 08:55:00|3600.5|3594.5|3599.5|3593.5|3601.5|3595.5|3598.8|3592.8|23
1660726800000|2022-08-17 09:00:00|3600|3594|3603.3|3597.3|3604|3598|3598|3592|63
1660727100000|2022-08-17 09:05:00|3602.5|3596.5|3602.5|3596.5|3604|3598|3598.3|3592.3|41
1660727400000|2022-08-17 09:10:00|3602.3|3596.3|3604|3598|3607.8|3601.8|3601.8|3595.8|44
1660727700000|2022-08-17 09:15:00|3604.3|3598.3|3604|3598|3605.3|3599.3|3603.3|3597.3|29
1660728000000|2022-08-17 09:20:00|3603.8|3597.8|3601|3595|3606|3600|3600.3|3594.3|63
1660728300000|2022-08-17 09:25:00|3601.3|3595.3|3610.3|3604.3|3610.3|3604.3|3601.3|3595.3|53
1660728600000|2022-08-17 09:30:00|3611.3|3605.3|3608.5|3602.5|3611.5|3605.5|3608|3602|56
1660728900000|2022-08-17 09:35:00|3608.8|3602.8|3612.3|3606.3|3614|3608|3608.8|3602.8|24
1660729200000|2022-08-17 09:40:00|3612|3606|3614.3|3608.3|3614.8|3608.8|3609.5|3603.5|34
1660729500000|2022-08-17 09:45:00|3614.5|3608.5|3617.5|3611.5|3617.5|3611.5|3613|3607|53
1660729800000|2022-08-17 09:50:00|3618|3612|3609.3|3603.3|3618.5|3612.5|3608.8|3602.8|50
1660730100000|2022-08-17 09:55:00|3609|3603|3606.5|3600.5|3610.8|3604.8|3604|3598|57
1660730400000|2022-08-17 10:00:00|3606|3600|3601.5|3595.5|3606|3600|3597.5|3591.5|34
1660730700000|2022-08-17 10:05:00|3601.3|3595.3|3598.8|3592.8|3604.3|3598.3|3598.3|3592.3|59
1660731000000|2022-08-17 10:10:00|3598.5|3592.5|3595|3589|3600.3|3594.3|3593.8|3587.8|42
1660731300000|2022-08-17 10:15:00|3595.5|3589.5|3595|3589|3597.5|3591.5|3594.8|3588.8|17
1660731600000|2022-08-17 10:20:00|3594.8|3588.8|3595.3|3589.3|3595.8|3589.8|3593.5|3587.5|21
1660731900000|2022-08-17 10:25:00|3595|3589|3590|3584|3595|3589|3589.5|3583.5|47
1660732200000|2022-08-17 10:30:00|3589.8|3583.8|3594.8|3588.8|3594.8|3588.8|3589|3583|76
1660732500000|2022-08-17 10:35:00|3595.8|3589.8|3612|3606|3612.3|3606.3|3592.8|3586.8|94
1660732800000|2022-08-17 10:40:00|3612.5|3606.5|3605.3|3599.3|3613|3607|3602.8|3596.8|45
1660733100000|2022-08-17 10:45:00|3605.8|3599.8|3606|3600|3607.3|3601.3|3604.5|3598.5|22
1660733400000|2022-08-17 10:50:00|3606.5|3600.5|3613|3607|3613|3607|3605.3|3599.3|24
1660733700000|2022-08-17 10:55:00|3613.3|3607.3|3617.5|3611.5|3618.3|3612.3|3610.3|3604.3|39
1660734000000|2022-08-17 11:00:00|3617.8|3611.8|3609|3603|3618|3612|3606.8|3600.8|44
1660734300000|2022-08-17 11:05:00|3608.8|3602.8|3602.3|3596.3|3608.8|3602.8|3602|3596|43
1660734600000|2022-08-17 11:10:00|3602|3596|3601|3595|3605|3599|3599.8|3593.8|45
1660734900000|2022-08-17 11:15:00|3600.8|3594.8|3591.3|3585.3|3600.8|3594.8|3591|3585|31
1660735200000|2022-08-17 11:20:00|3591|3585|3586|3580|3593.3|3587.3|3585.8|3579.8|17
1660735500000|2022-08-17 11:25:00|3585.8|3579.8|3584.5|3578.5|3589.5|3583.5|3584.3|3578.3|58
1660735800000|2022-08-17 11:30:00|3584.3|3578.3|3589|3583|3589.5|3583.5|3583.5|3577.5|48
1660736100000|2022-08-17 11:35:00|3588.8|3582.8|3590.8|3584.8|3590.8|3584.8|3587.8|3581.8|65
1660736400000|2022-08-17 11:40:00|3591|3585|3577.8|3571.8|3591|3585|3576.8|3570.8|58
1660736700000|2022-08-17 11:45:00|3576.8|3570.8|3571|3565|3576.8|3570.8|3565.5|3559.5|58
1660737000000|2022-08-17 11:50:00|3570.8|3564.8|3570.5|3564.5|3576.8|3570.8|3565.8|3559.8|95
1660737300000|2022-08-17 11:55:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3564.5|3558.5|54
1660737600000|2022-08-17 12:00:00|3570.5|3564.5|3558.3|3552.3|3571|3565|3558|3552|58
1660737900000|2022-08-17 12:05:00|3557.5|3551.5|3573.5|3567.5|3573.5|3567.5|3556.3|3550.3|74
1660738200000|2022-08-17 12:10:00|3573.4|3567.4|3570.3|3564.3|3578|3572|3568.5|3562.5|74
1660738500000|2022-08-17 12:15:00|3570|3564|3566.8|3560.8|3574.8|3568.8|3566.8|3560.8|73
1660738800000|2022-08-17 12:20:00|3566.5|3560.5|3571.8|3565.8|3571.8|3565.8|3563.8|3557.8|46
1660739100000|2022-08-17 12:25:00|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3568.3|3562.3|58
1660739400000|2022-08-17 12:30:00|3572.3|3566.3|3570|3564|3577|3571|3569|3563|141
1660739700000|2022-08-17 12:35:00|3569.5|3563.5|3573.3|3567.3|3576.3|3570.3|3569.5|3563.5|42
1660740000000|2022-08-17 12:40:00|3573|3567|3573.8|3567.8|3574.8|3568.8|3570.8|3564.8|53
1660740300000|2022-08-17 12:45:00|3573.5|3567.5|3571.8|3565.8|3574|3568|3570|3564|35
1660740600000|2022-08-17 12:50:00|3572|3566|3571|3565|3572.3|3566.3|3569.3|3563.3|43
1660740900000|2022-08-17 12:55:00|3570|3564|3573.8|3567.8|3575.8|3569.8|3567.3|3561.3|116
1660741200000|2022-08-17 13:00:00|3573.5|3567.5|3540.9|3534.9|3578|3572|3534.4|3528.4|410
1660741500000|2022-08-17 13:05:00|3540.4|3534.4|3528.8|3522.8|3540.4|3534.4|3524.5|3518.5|205
1660741800000|2022-08-17 13:10:00|3528|3522|3525|3519|3532.5|3526.5|3519.8|3513.8|206
1660742100000|2022-08-17 13:15:00|3524.8|3518.8|3528|3522|3536|3530|3524.5|3518.5|213
1660742400000|2022-08-17 13:20:00|3528.3|3522.3|3520.8|3514.8|3529.3|3523.3|3517|3511|150
1660742700000|2022-08-17 13:25:00|3520.5|3514.5|3533.5|3527.5|3536.8|3530.8|3520.5|3514.5|130
1660743000000|2022-08-17 13:30:00|3532.3|3526.3|3516.5|3510.5|3532.5|3526.5|3516|3510|120
1660743300000|2022-08-17 13:35:00|3516.3|3510.3|3511|3505|3519.3|3513.3|3509.3|3503.3|259
1660743600000|2022-08-17 13:40:00|3510.8|3504.8|3509|3503|3515.5|3509.5|3506.3|3500.3|200
1660743900000|2022-08-17 13:45:00|3508.5|3502.5|3504.3|3498.3|3508.5|3502.5|3494.5|3488.5|195
1660744200000|2022-08-17 13:50:00|3504|3498|3504.3|3498.3|3509.3|3503.3|3503.3|3497.3|84
1660744500000|2022-08-17 13:55:00|3504.5|3498.5|3511|3505|3512|3506|3504.3|3498.3|99
1660744800000|2022-08-17 14:00:00|3510.8|3504.8|3518|3512|3519.5|3513.5|3506|3500|116
1660745100000|2022-08-17 14:05:00|3518.3|3512.3|3520|3514|3528.3|3522.3|3518.3|3512.3|126
1660745400000|2022-08-17 14:10:00|3519.8|3513.8|3514.5|3508.5|3519.8|3513.8|3512.5|3506.5|68
1660745700000|2022-08-17 14:15:00|3514.8|3508.8|3531.5|3525.5|3536.3|3530.3|3514.8|3508.8|84
1660746000000|2022-08-17 14:20:00|3531.3|3525.3|3543.5|3537.5|3547|3541|3528.8|3522.8|108
1660746300000|2022-08-17 14:25:00|3543.8|3537.8|3537.8|3531.8|3545.3|3539.3|3534.8|3528.8|170
1660746600000|2022-08-17 14:30:00|3538.3|3532.3|3544.8|3538.8|3550.8|3544.8|3537|3531|135
1660746900000|2022-08-17 14:35:00|3544|3538|3537.8|3531.8|3546.5|3540.5|3537.8|3531.8|76
1660747200000|2022-08-17 14:40:00|3537.3|3531.3|3530|3524|3539|3533|3530|3524|64
1660747500000|2022-08-17 14:45:00|3530.3|3524.3|3534|3528|3534|3528|3526|3520|62
1660747800000|2022-08-17 14:50:00|3533.8|3527.8|3522.5|3516.5|3535.3|3529.3|3517.5|3511.5|96
1660748100000|2022-08-17 14:55:00|3522.8|3516.8|3514.8|3508.8|3525.8|3519.8|3510|3504|182
1660748400000|2022-08-17 15:00:00|3514.5|3508.5|3497.3|3491.3|3514.5|3508.5|3497|3491|108
1660748700000|2022-08-17 15:05:00|3497|3491|3500|3494|3501.3|3495.3|3494.3|3488.3|153
1660749000000|2022-08-17 15:10:00|3499.8|3493.8|3508.8|3502.8|3508.8|3502.8|3499.5|3493.5|67
1660749300000|2022-08-17 15:15:00|3510|3504|3520|3514|3522|3516|3508.6|3502.6|144
1660749600000|2022-08-17 15:20:00|3519.8|3513.8|3513.8|3507.8|3519.8|3513.8|3510.5|3504.5|60
1660749900000|2022-08-17 15:25:00|3514|3508|3524.3|3518.3|3525|3519|3514|3508|161
1660750200000|2022-08-17 15:30:00|3523.5|3517.5|3520.5|3514.5|3525.3|3519.3|3519.6|3513.6|95
1660750500000|2022-08-17 15:35:00|3520.8|3514.8|3518.3|3512.3|3521.8|3515.8|3515.8|3509.8|57
1660750800000|2022-08-17 15:40:00|3518.5|3512.5|3521|3515|3521|3515|3515.3|3509.3|55
1660751100000|2022-08-17 15:45:00|3521.5|3515.5|3523.8|3517.8|3525|3519|3521.3|3515.3|65
1660751400000|2022-08-17 15:50:00|3523.3|3517.3|3525.5|3519.5|3526.8|3520.8|3521.5|3515.5|58
1660751700000|2022-08-17 15:55:00|3526|3520|3523.5|3517.5|3526|3520|3520|3514|93
1660752000000|2022-08-17 16:00:00|3523.6|3517.6|3525.5|3519.5|3526|3520|3523.5|3517.5|88
1660752300000|2022-08-17 16:05:00|3525|3519|3525.8|3519.8|3526.5|3520.5|3521.9|3515.9|75
1660752600000|2022-08-17 16:10:00|3526|3520|3526.8|3520.8|3528.8|3522.8|3524.8|3518.8|71
1660752900000|2022-08-17 16:15:00|3527|3521|3528.8|3522.8|3529.5|3523.5|3527|3521|24
1660753200000|2022-08-17 16:20:00|3529|3523|3529|3523|3530|3524|3526.8|3520.8|62
1660753500000|2022-08-17 16:25:00|3528|3522|3529.8|3523.8|3530|3524|3527.5|3521.5|33
1660753800000|2022-08-17 16:30:00|3530|3524|3530.3|3524.3|3530.8|3524.8|3529.3|3523.3|18
1660754100000|2022-08-17 16:35:00|3529.1|3523.1|3530.5|3524.5|3531|3525|3528.3|3522.3|27
1660754400000|2022-08-17 16:40:00|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3528.5|3522.5|16
1660754700000|2022-08-17 16:45:00|3529.5|3523.5|3524.5|3518.5|3529.5|3523.5|3523|3517|57
1660755000000|2022-08-17 16:50:00|3524.3|3518.3|3525|3519|3525.3|3519.3|3523.5|3517.5|29
1660755300000|2022-08-17 16:55:00|3524.8|3518.8|3519.1|3513.1|3524.8|3518.8|3518.6|3512.6|62
1660755600000|2022-08-17 17:00:00|3519.4|3513.4|3515.8|3509.8|3520.4|3514.4|3515.8|3509.8|22
1660755900000|2022-08-17 17:05:00|3515.6|3509.6|3515.9|3509.9|3517.6|3511.6|3515.6|3509.6|27
1660756200000|2022-08-17 17:10:00|3515.6|3509.6|3517.1|3511.1|3517.4|3511.4|3515.6|3509.6|46
1660756500000|2022-08-17 17:15:00|3517.4|3511.4|3517.1|3511.1|3518.1|3512.1|3516.9|3510.9|27
1660756800000|2022-08-17 17:20:00|3516.9|3510.9|3520.1|3514.1|3520.9|3514.9|3516.9|3510.9|12
1660757100000|2022-08-17 17:25:00|3520.4|3514.4|3520.4|3514.4|3521.1|3515.1|3520.4|3514.4|6
1660757400000|2022-08-17 17:30:00|3520.6|3514.6|3520.1|3514.1|3521.1|3515.1|3520.1|3514.1|6
1660757700000|2022-08-17 17:35:00|3520.4|3514.4|3521.1|3515.1|3521.4|3515.4|3520.4|3514.4|9
1660758000000|2022-08-17 17:40:00|3521.4|3515.4|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|6
1660758300000|2022-08-17 17:45:00|3521.4|3515.4|3517.9|3511.9|3521.4|3515.4|3516.8|3510.8|16
1660758600000|2022-08-17 17:50:00|3516.9|3510.9|3516.9|3510.9|3518.1|3512.1|3516.4|3510.4|7
1660758900000|2022-08-17 17:55:00|3517.4|3511.4|3534|3515.3|3534|3517.3|3517.4|3510.3|13
1660780800000|2022-08-18 00:00:00|3517.8|3511.8|3516.3|3510.3|3518|3512|3515.8|3509.8|17
1660781100000|2022-08-18 00:05:00|3515.8|3509.8|3506.3|3500.3|3515.8|3509.8|3504.5|3498.5|36
1660781400000|2022-08-18 00:10:00|3505.8|3499.8|3504.8|3498.8|3508.5|3502.5|3504.8|3498.8|25
1660781700000|2022-08-18 00:15:00|3504.5|3498.5|3504.5|3498.5|3505.8|3499.8|3500.5|3494.5|24
1660782000000|2022-08-18 00:20:00|3503.8|3497.8|3505|3499|3506.8|3499.9|3502.5|3496.5|33
1660782300000|2022-08-18 00:25:00|3504.3|3498.3|3504|3498|3504.3|3498.3|3503.8|3497.8|4
1660782600000|2022-08-18 00:30:00|3503.8|3497.8|3506.5|3500.5|3508|3502|3502.5|3496.5|27
1660782900000|2022-08-18 00:35:00|3506.3|3500.3|3507.3|3501.3|3508.3|3502.3|3505.3|3499.3|23
1660783200000|2022-08-18 00:40:00|3507.5|3501.5|3506|3500|3508.8|3502.8|3505|3499|42
1660783500000|2022-08-18 00:45:00|3505.8|3499.8|3506.8|3500.8|3506.8|3500.8|3504.5|3498.5|10
1660783800000|2022-08-18 00:50:00|3506.3|3500.3|3507.8|3501.8|3508.3|3502.3|3506|3500|21
1660784100000|2022-08-18 00:55:00|3507|3501|3507.3|3501.3|3509.3|3503.3|3507|3501|18
1660784400000|2022-08-18 01:00:00|3507.5|3501.5|3520.8|3514.8|3522.8|3516.8|3507.5|3501.5|109
1660784700000|2022-08-18 01:05:00|3520.5|3514.5|3513.5|3507.5|3520.5|3514.5|3512.8|3506.8|45
1660785000000|2022-08-18 01:10:00|3513.3|3507.3|3510.3|3504.3|3513.3|3507.3|3508|3502|32
1660785300000|2022-08-18 01:15:00|3510|3504|3511.5|3505.5|3514.5|3508.5|3507.3|3501.3|62
1660785600000|2022-08-18 01:20:00|3511.3|3505.3|3502.3|3496.3|3511.3|3505.3|3502.3|3496.3|50
1660785900000|2022-08-18 01:25:00|3502|3496|3501.5|3495.5|3506.5|3500.5|3498.8|3492.8|99
1660786200000|2022-08-18 01:30:00|3502.3|3496.3|3498.8|3492.8|3502.8|3496.8|3491.9|3482.5|124
1660786500000|2022-08-18 01:35:00|3498.5|3492.5|3504.3|3498.3|3505.3|3499.3|3498.5|3492.5|164
1660786800000|2022-08-18 01:40:00|3503.8|3497.8|3511.3|3505.3|3512|3506|3502.5|3496.5|255
1660787100000|2022-08-18 01:45:00|3511|3505|3506|3500|3511|3505|3505|3499|40
1660787400000|2022-08-18 01:50:00|3505.8|3499.8|3501.3|3495.3|3505.8|3499.8|3500.5|3494.5|39
1660787700000|2022-08-18 01:55:00|3501|3495|3500.8|3494.8|3501.3|3495.3|3498.3|3492.3|65
1660788000000|2022-08-18 02:00:00|3500.5|3494.5|3493.5|3487.5|3500.5|3494.5|3491.8|3485.8|85
1660788300000|2022-08-18 02:05:00|3493.3|3487.3|3491.8|3485.8|3495.8|3489.8|3491.1|3485.1|98
1660788600000|2022-08-18 02:10:00|3492.5|3486.5|3494.4|3488.4|3497.8|3491.8|3492.5|3486.5|72
1660788900000|2022-08-18 02:15:00|3494.6|3488.6|3494.8|3488.8|3494.8|3488.8|3494|3488|8
1660789200000|2022-08-18 02:20:00|3494.5|3488.5|3493.3|3487.3|3494.5|3488.5|3491.6|3483.5|22
1660789500000|2022-08-18 02:25:00|3493|3487|3493.8|3487.8|3494.5|3488.5|3492.1|3486.1|19
1660789800000|2022-08-18 02:30:00|3493.5|3487.5|3501|3495|3501.3|3495.3|3491|3485|64
1660790100000|2022-08-18 02:35:00|3500.8|3494.8|3493.5|3487.5|3500.8|3494.8|3491.6|3482.5|33
1660790400000|2022-08-18 02:40:00|3493|3487|3489.8|3483.8|3496|3490|3489.8|3482.5|64
1660790700000|2022-08-18 02:45:00|3490.1|3484.1|3487.5|3481.5|3493.5|3487.5|3487.5|3481.5|90
1660791000000|2022-08-18 02:50:00|3487.8|3481.8|3490|3484|3490.3|3484.3|3476.8|3467.3|136
1660791300000|2022-08-18 02:55:00|3489.8|3483.8|3489.3|3483.3|3490.5|3484.5|3489.3|3483.3|17
1660791600000|2022-08-18 03:00:00|3490.3|3484.3|3488|3482|3490.5|3484.5|3484.3|3478.3|70
1660791900000|2022-08-18 03:05:00|3488.3|3482.3|3487.3|3481.3|3488.8|3482.8|3483|3477|78
1660792200000|2022-08-18 03:10:00|3487|3481|3490.8|3484.8|3490.8|3484.8|3484.3|3478.3|58
1660792500000|2022-08-18 03:15:00|3490.5|3484.5|3491.3|3485.3|3491.8|3485.8|3489|3483|44
1660792800000|2022-08-18 03:20:00|3491|3485|3487.8|3481.8|3491|3485|3485.3|3479.3|35
1660793100000|2022-08-18 03:25:00|3487.5|3481.5|3495|3489|3495|3489|3485|3479|44
1660793400000|2022-08-18 03:30:00|3494.8|3488.8|3496.3|3490.3|3496.5|3490.5|3493.5|3487.5|17
1660793700000|2022-08-18 03:35:00|3496|3490|3489.5|3483.5|3496|3490|3489.3|3483.3|10
1660794000000|2022-08-18 03:40:00|3489.3|3483.3|3485.3|3479.3|3490.8|3484.8|3485.3|3479.3|42
1660794300000|2022-08-18 03:45:00|3484.5|3478.5|3478.8|3472.8|3484.5|3478.5|3478.3|3472.3|29
1660794600000|2022-08-18 03:50:00|3479|3473|3477.8|3471.8|3479.3|3473.3|3472.3|3466.3|35
1660794900000|2022-08-18 03:55:00|3478|3472|3478.3|3472.3|3479|3473|3475.5|3469.5|40
1660795200000|2022-08-18 04:00:00|3478|3472|3478.5|3472.5|3478.8|3472.8|3477.3|3471.3|13
1660795500000|2022-08-18 04:05:00|3478.3|3472.3|3478.5|3472.5|3479.8|3473.8|3476.3|3470.3|44
1660795800000|2022-08-18 04:10:00|3478.8|3472.8|3474.8|3468.8|3478.8|3472.8|3474.8|3468.8|17
1660796100000|2022-08-18 04:15:00|3474.3|3468.3|3474.5|3468.5|3475.4|3469.4|3474.3|3468.3|13
1660796400000|2022-08-18 04:20:00|3474.3|3468.3|3473.5|3467.5|3474.3|3468.3|3473|3467|10
1660796700000|2022-08-18 04:25:00|3473.8|3467.8|3473.5|3467.5|3474.3|3468.3|3473|3467|17
1660797000000|2022-08-18 04:30:00|3473.8|3467.8|3474|3468|3474|3468|3473.5|3467.5|12
1660797300000|2022-08-18 04:35:00|3473.8|3467.8|3473.8|3467.8|3473.8|3467.8|3472.8|3466.8|9
1660797600000|2022-08-18 04:40:00|3473.5|3467.5|3475|3469|3475.5|3469.5|3473.5|3467.5|8
1660797900000|2022-08-18 04:45:00|3475.3|3469.3|3477.8|3471.8|3477.8|3471.8|3475.3|3469.3|17
1660798200000|2022-08-18 04:50:00|3477.5|3471.5|3475.5|3469.5|3477.5|3471.5|3475.3|3469.3|19
1660798500000|2022-08-18 04:55:00|3475.3|3469.3|3475.8|3469.8|3476.5|3470.5|3474.8|3468.8|12
1660798800000|2022-08-18 05:00:00|3475.5|3469.5|3474.5|3468.5|3475.5|3469.5|3474.3|3468.3|13
1660799100000|2022-08-18 05:05:00|3474.3|3468.3|3474.8|3468.8|3474.8|3468.8|3474.3|3468.3|9
1660799400000|2022-08-18 05:10:00|3474.5|3468.5|3477|3471|3477|3471|3473.8|3467.8|24
1660799700000|2022-08-18 05:15:00|3476.8|3470.8|3477|3471|3478.8|3472.8|3476.5|3470.5|15
1660800000000|2022-08-18 05:20:00|3475.8|3469.8|3476.3|3470.3|3477|3471|3474|3468|20
1660800300000|2022-08-18 05:25:00|3476|3470|3472.8|3466.8|3476|3470|3472.8|3466.8|13
1660800600000|2022-08-18 05:30:00|3473|3467|3488|3482|3488|3482|3473|3467|138
1660800900000|2022-08-18 05:35:00|3488.3|3482.3|3470.8|3464.8|3488.3|3482.3|3470.3|3464.3|104
1660801200000|2022-08-18 05:40:00|3469.8|3463.8|3467.3|3461.3|3470.8|3464.8|3465.5|3459.5|134
1660801500000|2022-08-18 05:45:00|3467|3461|3457|3451|3468.8|3462.8|3450.5|3444.5|190
1660801800000|2022-08-18 05:50:00|3456.3|3450.3|3467.3|3461.3|3468.3|3462.3|3455.5|3449.5|266
1660802100000|2022-08-18 05:55:00|3467|3461|3467|3461|3468.3|3462.3|3463.5|3457.5|115
1660802400000|2022-08-18 06:00:00|3466.8|3460.8|3464|3458|3467|3461|3463.5|3457.5|34
1660802700000|2022-08-18 06:05:00|3463.8|3457.8|3464|3458|3467|3461|3461|3455|83
1660803000000|2022-08-18 06:10:00|3464.3|3458.3|3456|3450|3464.5|3458.5|3453.5|3447.5|185
1660803300000|2022-08-18 06:15:00|3455.5|3449.5|3452.3|3446.3|3456.5|3450.5|3451.5|3445.5|139
1660803600000|2022-08-18 06:20:00|3452.5|3446.5|3451.5|3445.5|3454.3|3448.3|3449.8|3443.8|102
1660803900000|2022-08-18 06:25:00|3451|3445|3447|3441|3451|3445|3444.3|3438.3|84
1660804200000|2022-08-18 06:30:00|3446.5|3440.5|3442.9|3436.9|3448.5|3442.5|3442.3|3436.3|105
1660804500000|2022-08-18 06:35:00|3442.6|3436.6|3441.9|3435.9|3445.8|3439.8|3439.8|3431.5|108
1660804800000|2022-08-18 06:40:00|3442.1|3436.1|3437.8|3431.8|3442.1|3436.1|3436.3|3430.3|143
1660805100000|2022-08-18 06:45:00|3437.5|3431.5|3430.8|3424.8|3437.8|3431.8|3423|3415|107
1660805400000|2022-08-18 06:50:00|3429.8|3423.8|3436|3430|3436.5|3430.5|3428.8|3422.8|157
1660805700000|2022-08-18 06:55:00|3435.8|3429.8|3437.9|3431.9|3437.9|3431.9|3431.5|3425.5|120
1660806000000|2022-08-18 07:00:00|3437.5|3431.5|3444.3|3438.3|3445.5|3439.5|3437.3|3431.3|63
1660806300000|2022-08-18 07:05:00|3444|3438|3443.5|3437.5|3446.3|3440.3|3441.8|3435.8|29
1660806600000|2022-08-18 07:10:00|3444|3438|3450.5|3444.5|3452|3446|3444|3438|34
1660806900000|2022-08-18 07:15:00|3449.3|3443.3|3448.8|3442.8|3449.3|3443.3|3445|3439|23
1660807200000|2022-08-18 07:20:00|3448.5|3442.5|3444.3|3438.3|3449.5|3443.5|3443.5|3437.5|30
1660807500000|2022-08-18 07:25:00|3444|3438|3444.3|3438.3|3444.5|3438.5|3440.8|3434.8|34
1660807800000|2022-08-18 07:30:00|3443.8|3437.8|3448|3442|3450.8|3444.8|3443.8|3437.8|35
1660808100000|2022-08-18 07:35:00|3447.8|3441.8|3443.8|3437.8|3447.8|3441.8|3440.3|3434.3|30
1660808400000|2022-08-18 07:40:00|3444|3438|3445.8|3439.8|3447|3441|3444|3438|26
1660808700000|2022-08-18 07:45:00|3445.3|3439.3|3444.8|3438.8|3447|3441|3442|3436|33
1660809000000|2022-08-18 07:50:00|3444.5|3438.5|3444.5|3438.5|3446.3|3440.3|3443.3|3437.3|27
1660809300000|2022-08-18 07:55:00|3444.3|3438.3|3456.3|3450.3|3456.9|3450.9|3444.3|3438.3|35
1660809600000|2022-08-18 08:00:00|3456|3450|3461.8|3455.8|3465.3|3459.3|3450|3444|65
1660809900000|2022-08-18 08:05:00|3462|3456|3475.5|3469.5|3477|3471|3458.8|3452.8|52
1660810200000|2022-08-18 08:10:00|3474.8|3468.8|3470.3|3464.3|3477|3471|3465.3|3459.3|52
1660810500000|2022-08-18 08:15:00|3470|3464|3467.3|3461.3|3471.8|3465.8|3467.3|3461.3|28
1660810800000|2022-08-18 08:20:00|3467|3461|3468.8|3462.8|3469.3|3463.3|3464|3458|23
1660811100000|2022-08-18 08:25:00|3468.5|3462.5|3476.5|3470.5|3476.5|3470.5|3468.3|3462.3|25
1660811400000|2022-08-18 08:30:00|3476.8|3470.8|3494|3488|3494|3488|3473.3|3467.3|65
1660811700000|2022-08-18 08:35:00|3495.3|3489.3|3498.1|3492.1|3498.1|3492.1|3489|3483|46
1660812000000|2022-08-18 08:40:00|3498.4|3492.4|3499.5|3493.5|3500.5|3494.5|3494.8|3488.8|43
1660812300000|2022-08-18 08:45:00|3499|3493|3501.8|3495.8|3503.3|3497.3|3496|3490|48
1660812600000|2022-08-18 08:50:00|3501.5|3495.5|3498.5|3492.5|3506.3|3500.3|3498.3|3492.3|53
1660812900000|2022-08-18 08:55:00|3497.5|3491.5|3506.3|3500.3|3506.3|3500.3|3491.5|3485.5|79
1660813200000|2022-08-18 09:00:00|3506.8|3500.8|3514.8|3508.8|3516.8|3510.8|3505.8|3499.8|78
1660813500000|2022-08-18 09:05:00|3514.3|3508.3|3518.3|3512.3|3518.3|3512.3|3511.3|3505.3|35
1660813800000|2022-08-18 09:10:00|3518|3512|3515.3|3509.3|3518|3512|3514.3|3508.3|33
1660814100000|2022-08-18 09:15:00|3515.5|3509.5|3511.8|3505.8|3515.8|3509.8|3511.8|3505.8|32
1660814400000|2022-08-18 09:20:00|3511.5|3505.5|3504.8|3498.8|3511.5|3505.5|3500|3494|66
1660814700000|2022-08-18 09:25:00|3504.5|3498.5|3504.5|3498.5|3506.3|3500.3|3501.3|3495.3|33
1660815000000|2022-08-18 09:30:00|3504|3498|3503.8|3497.8|3506.8|3500.8|3503.8|3497.8|13
1660815300000|2022-08-18 09:35:00|3503.5|3497.5|3507|3501|3507|3501|3501.3|3495.3|17
1660815600000|2022-08-18 09:40:00|3506.8|3500.8|3504.3|3498.3|3510|3504|3504.3|3498.3|59
1660815900000|2022-08-18 09:45:00|3503.5|3497.5|3510|3504|3510.5|3504.5|3503.5|3497.5|28
1660816200000|2022-08-18 09:50:00|3510.3|3504.3|3516.3|3510.3|3517.3|3511.3|3510|3504|40
1660816500000|2022-08-18 09:55:00|3516|3510|3517|3511|3517.3|3511.3|3515.5|3509.5|38
1660816800000|2022-08-18 10:00:00|3515.8|3509.8|3513.8|3507.8|3515.8|3509.8|3512.3|3506.3|48
1660817100000|2022-08-18 10:05:00|3514|3508|3504.5|3498.5|3515|3509|3502.5|3496.5|65
1660817400000|2022-08-18 10:10:00|3504.3|3498.3|3502.3|3496.3|3505.3|3499.3|3500.8|3494.8|50
1660817700000|2022-08-18 10:15:00|3502|3496|3503.3|3497.3|3505.8|3499.8|3499.8|3493.8|54
1660818000000|2022-08-18 10:20:00|3503.5|3497.5|3503|3497|3505.3|3499.3|3502.8|3496.8|13
1660818300000|2022-08-18 10:25:00|3503.3|3497.3|3506|3500|3508.3|3502.3|3502.5|3496.5|20
1660818600000|2022-08-18 10:30:00|3505.8|3499.8|3507.3|3501.3|3507.3|3501.3|3505.5|3499.5|13
1660818900000|2022-08-18 10:35:00|3507.8|3501.8|3509|3503|3511|3505|3506.8|3500.8|31
1660819200000|2022-08-18 10:40:00|3509.5|3503.5|3514|3508|3514.3|3508.3|3509.5|3503.5|25
1660819500000|2022-08-18 10:45:00|3514.3|3508.3|3512.5|3506.5|3514.8|3508.8|3510|3504|14
1660819800000|2022-08-18 10:50:00|3513.3|3507.3|3513.8|3507.8|3516|3510|3511.8|3505.8|62
1660820100000|2022-08-18 10:55:00|3514.3|3508.3|3514.8|3508.8|3515.5|3509.5|3514|3508|16
1660820400000|2022-08-18 11:00:00|3514|3508|3509.8|3503.8|3514|3508|3509.8|3503.8|14
1660820700000|2022-08-18 11:05:00|3510|3504|3509.5|3503.5|3512.8|3506.8|3509.3|3503.3|14
1660821000000|2022-08-18 11:10:00|3509.3|3503.3|3504.8|3498.8|3509.3|3503.3|3497.5|3491.5|66
1660821300000|2022-08-18 11:15:00|3504.5|3498.5|3490.8|3484.8|3506|3500|3490.8|3484.8|28
1660821600000|2022-08-18 11:20:00|3490.5|3484.5|3488.8|3482.8|3492.3|3486.3|3488.8|3482.8|41
1660821900000|2022-08-18 11:25:00|3489|3483|3498.3|3492.3|3498.3|3492.3|3487.5|3481.5|34
1660822200000|2022-08-18 11:30:00|3498.8|3492.8|3496.8|3490.8|3502.3|3496.3|3494.8|3488.8|81
1660822500000|2022-08-18 11:35:00|3497.3|3491.3|3495.3|3489.3|3497.3|3491.3|3491.5|3485.5|29
1660822800000|2022-08-18 11:40:00|3495.5|3489.5|3496.8|3490.8|3499.5|3493.5|3495.3|3489.3|42
1660823100000|2022-08-18 11:45:00|3497|3491|3492.8|3486.8|3497.3|3491.3|3491.8|3485.8|68
1660823400000|2022-08-18 11:50:00|3492.5|3486.5|3509.8|3503.8|3512.5|3506.5|3486.5|3480.5|93
1660823700000|2022-08-18 11:55:00|3509.5|3503.5|3502|3496|3509.8|3503.8|3502|3496|53
1660824000000|2022-08-18 12:00:00|3501.8|3495.8|3505|3499|3509.3|3503.3|3501.8|3495.8|34
1660824300000|2022-08-18 12:05:00|3505.3|3499.3|3503.8|3497.8|3506.5|3500.5|3503.8|3497.8|18
1660824600000|2022-08-18 12:10:00|3504|3498|3506.3|3500.3|3509.8|3503.8|3503.8|3497.8|25
1660824900000|2022-08-18 12:15:00|3506|3500|3501.8|3495.8|3506|3500|3498.3|3492.3|30
1660825200000|2022-08-18 12:20:00|3501.3|3495.3|3500|3494|3501.8|3495.8|3499.5|3493.5|7
1660825500000|2022-08-18 12:25:00|3499.8|3493.8|3498|3492|3500.5|3494.5|3495.8|3489.8|25
1660825800000|2022-08-18 12:30:00|3497.3|3491.3|3496|3490|3497.3|3491.3|3484.5|3478.5|87
1660826100000|2022-08-18 12:35:00|3495|3489|3491|3485|3495.8|3489.8|3491|3485|51
1660826400000|2022-08-18 12:40:00|3489.5|3483.5|3489.8|3483.8|3493.3|3487.3|3483.5|3477.5|38
1660826700000|2022-08-18 12:45:00|3490.3|3484.3|3490.5|3484.5|3492.3|3486.3|3486.3|3480.3|33
1660827000000|2022-08-18 12:50:00|3490.8|3484.8|3490.8|3484.8|3493.8|3487.8|3490.8|3484.8|38
1660827300000|2022-08-18 12:55:00|3491.5|3485.5|3492.3|3486.3|3492.3|3486.3|3486.5|3480.5|52
1660827600000|2022-08-18 13:00:00|3492|3486|3493.5|3487.5|3498|3492|3483|3477|295
1660827900000|2022-08-18 13:05:00|3492.5|3486.5|3494.8|3488.8|3501.8|3495.8|3492.3|3486.3|202
1660828200000|2022-08-18 13:10:00|3494.5|3488.5|3496.8|3490.8|3502.8|3496.8|3494.5|3488.5|152
1660828500000|2022-08-18 13:15:00|3497|3491|3487|3481|3501.5|3495.5|3485.3|3479.3|126
1660828800000|2022-08-18 13:20:00|3487.3|3481.3|3484.5|3478.5|3490.5|3484.5|3481.8|3475.8|117
1660829100000|2022-08-18 13:25:00|3484.8|3478.8|3499.8|3493.8|3501.8|3495.8|3484.3|3478.3|165
1660829400000|2022-08-18 13:30:00|3500.3|3494.3|3492.8|3486.8|3501.8|3495.8|3491|3485|123
1660829700000|2022-08-18 13:35:00|3491.5|3485.5|3501.3|3495.3|3501.5|3495.5|3491.5|3485.5|176
1660830000000|2022-08-18 13:40:00|3501.5|3495.5|3504.1|3498.1|3516|3510|3501.5|3495.5|199
1660830300000|2022-08-18 13:45:00|3503.6|3497.6|3487.5|3481.5|3503.6|3497.6|3487.3|3481.3|120
1660830600000|2022-08-18 13:50:00|3487.8|3481.8|3483.8|3477.8|3490.8|3484.8|3483|3477|105
1660830900000|2022-08-18 13:55:00|3483.3|3477.3|3489.3|3483.3|3489.3|3483.3|3482.3|3476.3|131
1660831200000|2022-08-18 14:00:00|3489|3483|3482.8|3476.8|3490.8|3484.8|3479|3473|77
1660831500000|2022-08-18 14:05:00|3482.3|3476.3|3484.5|3478.5|3486.3|3480.3|3479.8|3473.8|78
1660831800000|2022-08-18 14:10:00|3484|3478|3481.3|3475.3|3486.3|3480.3|3481|3475|70
1660832100000|2022-08-18 14:15:00|3481.5|3475.5|3483.8|3477.8|3488|3482|3481.5|3475.5|117
1660832400000|2022-08-18 14:20:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480|3474|112
1660832700000|2022-08-18 14:25:00|3481.3|3475.3|3490|3484|3490.5|3484.5|3481.3|3475.3|59
1660833000000|2022-08-18 14:30:00|3489.5|3483.5|3489.3|3483.3|3494|3488|3485.5|3479.5|96
1660833300000|2022-08-18 14:35:00|3489.5|3483.5|3485.8|3479.8|3489.5|3483.5|3481.8|3475.8|87
1660833600000|2022-08-18 14:40:00|3486|3480|3484|3478|3486.8|3480.8|3479.3|3473.3|102
1660833900000|2022-08-18 14:45:00|3483|3477|3485.5|3479.5|3486.3|3480.3|3480.8|3474.8|68
1660834200000|2022-08-18 14:50:00|3484.5|3478.5|3478|3472|3486|3480|3472.6|3466.6|136
1660834500000|2022-08-18 14:55:00|3478.3|3472.3|3478.5|3472.5|3479.8|3473.8|3470.8|3464.8|143
1660834800000|2022-08-18 15:00:00|3478.3|3472.3|3466.5|3460.5|3478.3|3472.3|3464.8|3458.8|113
1660835100000|2022-08-18 15:05:00|3466.3|3460.3|3464.3|3458.3|3467.5|3461.5|3462.5|3456.5|86
1660835400000|2022-08-18 15:10:00|3464.5|3458.5|3467|3461|3468.3|3462.3|3464.3|3458.3|36
1660835700000|2022-08-18 15:15:00|3466.5|3460.5|3472|3466|3472|3466|3466.5|3460.5|59
1660836000000|2022-08-18 15:20:00|3472.3|3466.3|3477.5|3471.5|3477.8|3471.8|3472.3|3466.3|40
1660836300000|2022-08-18 15:25:00|3477.8|3471.8|3480.8|3474.8|3481.5|3475.5|3477|3471|17
1660836600000|2022-08-18 15:30:00|3481|3475|3478.3|3472.3|3481.3|3475.3|3476.5|3470.5|50
1660836900000|2022-08-18 15:35:00|3478|3472|3481.3|3475.3|3481.5|3475.5|3477.5|3471.5|42
1660837200000|2022-08-18 15:40:00|3481|3475|3467.8|3461.8|3481|3475|3467.8|3461.8|37
1660837500000|2022-08-18 15:45:00|3468|3462|3474.8|3468.8|3475|3469|3467.8|3461.8|22
1660837800000|2022-08-18 15:50:00|3474.5|3468.5|3475.5|3469.5|3476.8|3470.8|3474.5|3468.5|27
1660838100000|2022-08-18 15:55:00|3474.8|3468.8|3470|3464|3474.8|3468.8|3470|3464|26
1660838400000|2022-08-18 16:00:00|3470.3|3464.3|3473.3|3467.3|3473.8|3467.8|3470|3464|137
1660838700000|2022-08-18 16:05:00|3473.5|3467.5|3478|3472|3478|3472|3472|3466|41
1660839000000|2022-08-18 16:10:00|3477.8|3471.8|3477|3471|3478.8|3472.8|3476.3|3470.3|36
1660839300000|2022-08-18 16:15:00|3476.8|3470.8|3476.8|3470.8|3478|3472|3475.8|3469.8|50
1660839600000|2022-08-18 16:20:00|3477|3471|3474.8|3468.8|3477|3471|3472.8|3466.8|48
1660839900000|2022-08-18 16:25:00|3474.5|3468.5|3473.3|3467.3|3475|3469|3473.3|3467.3|27
1660840200000|2022-08-18 16:30:00|3473.5|3467.5|3474.3|3468.3|3474.3|3468.3|3471.8|3465.8|45
1660840500000|2022-08-18 16:35:00|3474|3468|3473.5|3467.5|3474|3468|3472.3|3466.3|26
1660840800000|2022-08-18 16:40:00|3473.3|3467.3|3472|3466|3473.5|3467.5|3471.5|3465.5|26
1660841100000|2022-08-18 16:45:00|3472.8|3466.8|3475.3|3469.3|3475.3|3469.3|3471.5|3465.5|38
1660841400000|2022-08-18 16:50:00|3475.5|3469.5|3475|3469|3477|3471|3473.3|3467.3|45
1660841700000|2022-08-18 16:55:00|3474.8|3468.8|3470.9|3464.9|3475.6|3469.6|3469.6|3463.6|87
1660842000000|2022-08-18 17:00:00|3471.1|3465.1|3469.6|3463.6|3474.1|3468.1|3469.6|3463.6|60
1660842300000|2022-08-18 17:05:00|3469.9|3463.9|3473.1|3467.1|3473.6|3467.6|3469.9|3463.9|24
1660842600000|2022-08-18 17:10:00|3473.4|3467.4|3474.1|3468.1|3476.4|3470.4|3473.4|3467.4|44
1660842900000|2022-08-18 17:15:00|3474.4|3468.4|3474.4|3468.4|3474.9|3468.9|3472.9|3466.9|9
1660843200000|2022-08-18 17:20:00|3474.6|3468.6|3476.6|3470.6|3478.9|3472.9|3474.6|3468.6|19
1660843500000|2022-08-18 17:25:00|3476.4|3470.4|3479.6|3473.6|3480.4|3474.4|3475.9|3469.9|34
1660843800000|2022-08-18 17:30:00|3480.6|3474.6|3480.1|3474.1|3481.1|3475.1|3479.9|3473.9|15
1660844100000|2022-08-18 17:35:00|3479.9|3473.9|3477.6|3471.6|3479.9|3473.9|3477.6|3471.6|8
1660844400000|2022-08-18 17:40:00|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|2
1660844700000|2022-08-18 17:45:00|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|3477.6|3471.6|10
1660845000000|2022-08-18 17:50:00|3478.9|3472.9|3481.1|3475.1|3483.9|3477.9|3478.9|3472.9|51
1660845300000|2022-08-18 17:55:00|3481.4|3475.4|3491|3472.3|3491|3475.6|3481.4|3469|11
1660867200000|2022-08-19 00:00:00|3489.5|3483.5|3490.5|3484.5|3490.5|3484.5|3489.5|3483.5|5
1660867500000|2022-08-19 00:05:00|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1660867800000|2022-08-19 00:10:00|3490|3484|3476.3|3470.3|3490|3484|3470.5|3464.5|19
1660868100000|2022-08-19 00:15:00|3476.5|3470.5|3480.5|3474.5|3480.5|3474.5|3475.5|3469.5|30
1660868400000|2022-08-19 00:20:00|3480.3|3474.3|3479.8|3473.8|3480.3|3474.3|3479.8|3473.8|3
1660868700000|2022-08-19 00:25:00|3480|3474|3479.3|3473.3|3480|3474|3479.3|3473.3|7
1660869000000|2022-08-19 00:30:00|3479|3473|3478.3|3472.3|3479|3473|3478.3|3472.3|4
1660869300000|2022-08-19 00:35:00|3478|3472|3478|3472|3478|3472|3478|3472|1
1660869600000|2022-08-19 00:40:00|3477.8|3471.8|3477.8|3471.8|3478|3472|3477.3|3471.3|7
1660869900000|2022-08-19 00:45:00|3477.5|3471.5|3477.5|3471.5|3477.5|3471.5|3477.5|3471.5|1
1660870200000|2022-08-19 00:50:00|3477|3468.3|3475.8|3469.8|3477|3469.8|3473|3467|15
1660870500000|2022-08-19 00:55:00|3476|3470|3475.8|3469.8|3476|3470|3475.8|3469.8|2
1660870800000|2022-08-19 01:00:00|3475.5|3469.5|3475.5|3469.5|3482|3476|3471.5|3465.5|274
1660871100000|2022-08-19 01:05:00|3475.3|3469.3|3472.5|3466.5|3481|3475|3472.3|3466.3|239
1660871400000|2022-08-19 01:10:00|3474|3468|3477.3|3471.3|3477.8|3471.8|3472|3466|120
1660871700000|2022-08-19 01:15:00|3477.5|3471.5|3470.5|3464.5|3478.5|3472.5|3468.3|3462.3|155
1660872000000|2022-08-19 01:20:00|3470.8|3464.8|3471|3465|3473|3467|3470.5|3464.5|115
1660872300000|2022-08-19 01:25:00|3470.5|3464.5|3470.5|3464.5|3471.3|3465.3|3469|3463|65
1660872600000|2022-08-19 01:30:00|3470.8|3464.8|3469.8|3463.8|3471.3|3465.3|3467.8|3461.8|98
1660872900000|2022-08-19 01:35:00|3469.5|3463.5|3469.5|3463.5|3471.3|3465.3|3469.3|3463.3|72
1660873200000|2022-08-19 01:40:00|3469.3|3463.3|3473|3467|3473|3467|3468.5|3462.5|109
1660873500000|2022-08-19 01:45:00|3473.5|3467.5|3472.5|3466.5|3475.5|3469.5|3471.5|3465.5|120
1660873800000|2022-08-19 01:50:00|3472.8|3466.8|3470.3|3464.3|3476|3470|3469|3463|114
1660874100000|2022-08-19 01:55:00|3469|3463|3469.8|3463.8|3471.3|3465.3|3469|3463|42
1660874400000|2022-08-19 02:00:00|3469.3|3463.3|3468.3|3462.3|3470|3464|3468.3|3462.3|40
1660874700000|2022-08-19 02:05:00|3468.5|3462.5|3470|3464|3471.3|3465.3|3468.5|3462.5|53
1660875000000|2022-08-19 02:10:00|3469.8|3463.8|3470|3464|3470.5|3464.5|3469.8|3463.8|12
1660875300000|2022-08-19 02:15:00|3469.8|3463.8|3468|3462|3469.8|3463.8|3468|3462|6
1660875600000|2022-08-19 02:20:00|3468.3|3462.3|3469|3463|3469.3|3463.3|3468.3|3462.3|36
1660875900000|2022-08-19 02:25:00|3469.3|3463.3|3469|3463|3469.3|3463.3|3468.8|3462.8|91
1660876200000|2022-08-19 02:30:00|3468.8|3462.8|3469.3|3463.3|3471.5|3465.5|3468.8|3462.8|40
1660876500000|2022-08-19 02:35:00|3469.5|3463.5|3477|3471|3477.5|3471.5|3469.5|3463.5|45
1660876800000|2022-08-19 02:40:00|3477.3|3471.3|3474.8|3468.8|3478.3|3472.3|3474.3|3468.3|59
1660877100000|2022-08-19 02:45:00|3475|3469|3473|3467|3475|3469|3472|3466|13
1660877400000|2022-08-19 02:50:00|3473.3|3467.3|3477.5|3471.5|3479.5|3473.5|3473.3|3467.3|34
1660877700000|2022-08-19 02:55:00|3476.8|3470.8|3491|3485|3492|3486|3476.5|3470.5|140
1660878000000|2022-08-19 03:00:00|3489.8|3483.8|3486.3|3480.3|3493.5|3487.5|3485|3479|204
1660878300000|2022-08-19 03:05:00|3485.8|3479.8|3482.3|3476.3|3486.3|3480.3|3481.5|3475.5|71
1660878600000|2022-08-19 03:10:00|3482|3476|3485.8|3479.8|3485.8|3479.8|3481.5|3475.5|98
1660878900000|2022-08-19 03:15:00|3485.3|3479.3|3491.3|3485.3|3492.5|3486.5|3485|3479|113
1660879200000|2022-08-19 03:20:00|3491|3485|3494.3|3488.3|3499|3493|3491|3485|146
1660879500000|2022-08-19 03:25:00|3493.8|3487.8|3502.3|3496.3|3503.3|3497.3|3492.8|3486.8|87
1660879800000|2022-08-19 03:30:00|3502|3496|3496.5|3490.5|3502|3496|3496.3|3490.3|25
1660880100000|2022-08-19 03:35:00|3496.3|3490.3|3496.3|3490.3|3496.5|3490.5|3496.3|3490.3|3
1660880400000|2022-08-19 03:40:00|3496.5|3490.5|3496.5|3490.5|3496.8|3490.8|3496.3|3490.3|17
1660880700000|2022-08-19 03:45:00|3496.8|3490.8|3499.3|3493.3|3499.5|3493.5|3496.5|3490.5|16
1660881000000|2022-08-19 03:50:00|3499.5|3493.5|3500|3494|3500.3|3494.3|3499.5|3493.5|5
1660881300000|2022-08-19 03:55:00|3499.8|3493.8|3493.5|3487.5|3500.3|3494.3|3493.3|3487.3|16
1660881600000|2022-08-19 04:00:00|3493.8|3487.8|3490.5|3484.5|3493.8|3487.8|3490.5|3484.5|16
1660881900000|2022-08-19 04:05:00|3490.3|3484.3|3488|3482|3490.8|3484.8|3487.5|3481.5|17
1660882200000|2022-08-19 04:10:00|3487.5|3481.5|3484.5|3478.5|3487.8|3481.8|3483.8|3477.8|16
1660882500000|2022-08-19 04:15:00|3484.3|3478.3|3485.8|3479.8|3487.3|3481.3|3484|3478|25
1660882800000|2022-08-19 04:20:00|3484.9|3478.9|3487|3481|3488.5|3482.5|3484.8|3478.8|47
1660883100000|2022-08-19 04:25:00|3487.3|3481.3|3485.8|3479.8|3487.3|3481.3|3485.3|3479.3|22
1660883400000|2022-08-19 04:30:00|3485.5|3479.5|3486|3480|3486.5|3480.5|3484|3478|36
1660883700000|2022-08-19 04:35:00|3485.3|3479.3|3486.8|3480.8|3486.8|3480.8|3484.8|3478.8|16
1660884000000|2022-08-19 04:40:00|3486|3480|3487.5|3481.5|3487.5|3481.5|3485.3|3479.3|22
1660884300000|2022-08-19 04:45:00|3487.8|3481.8|3484.8|3478.8|3488.5|3482.5|3484.1|3478.1|24
1660884600000|2022-08-19 04:50:00|3485.8|3479.8|3486.3|3480.3|3487.3|3481.3|3485.8|3479.8|13
1660884900000|2022-08-19 04:55:00|3486.5|3480.5|3487.8|3481.8|3488.5|3482.5|3486.3|3480.3|66
1660885200000|2022-08-19 05:00:00|3488|3482|3487|3481|3490|3484|3487|3481|35
1660885500000|2022-08-19 05:05:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3486.5|3480.5|21
1660885800000|2022-08-19 05:10:00|3487|3481|3487.8|3481.8|3488.3|3482.3|3486|3480|35
1660886100000|2022-08-19 05:15:00|3487.5|3481.5|3487.3|3481.3|3488.5|3482.5|3487.3|3481.3|28
1660886400000|2022-08-19 05:20:00|3487.5|3481.5|3487.8|3481.8|3489|3483|3487.5|3481.5|9
1660886700000|2022-08-19 05:25:00|3487.5|3481.5|3487.8|3481.8|3488|3482|3487.3|3481.3|26
1660887000000|2022-08-19 05:30:00|3488|3482|3493.3|3487.3|3495|3489|3485.3|3479.3|133
1660887300000|2022-08-19 05:35:00|3493|3487|3493.8|3487.8|3497.3|3491.3|3493|3487|69
1660887600000|2022-08-19 05:40:00|3493.5|3487.5|3493.8|3487.8|3495.3|3489.3|3492.8|3486.8|136
1660887900000|2022-08-19 05:45:00|3493.5|3487.5|3500|3494|3500.8|3494.8|3493.5|3487.5|77
1660888200000|2022-08-19 05:50:00|3500.3|3494.3|3500.3|3494.3|3501.3|3495.3|3498.8|3492.8|48
1660888500000|2022-08-19 05:55:00|3500|3494|3497.8|3491.8|3501.3|3495.3|3495.5|3489.5|53
1660888800000|2022-08-19 06:00:00|3498|3492|3494|3488|3498.8|3492.8|3494|3488|73
1660889100000|2022-08-19 06:05:00|3494.3|3488.3|3494.3|3488.3|3498.5|3492.5|3494|3488|68
1660889400000|2022-08-19 06:10:00|3494|3488|3492.3|3486.3|3496.8|3490.8|3491.3|3485.3|57
1660889700000|2022-08-19 06:15:00|3492|3486|3493.5|3487.5|3494.3|3488.3|3489.8|3483.8|292
1660890000000|2022-08-19 06:20:00|3493|3487|3492|3486|3497.3|3491.3|3490.5|3484.5|184
1660890300000|2022-08-19 06:25:00|3491.5|3485.5|3492.3|3486.3|3493|3487|3486.3|3480.3|112
1660890600000|2022-08-19 06:30:00|3492|3486|3493.8|3487.8|3495.8|3489.8|3490|3484|77
1660890900000|2022-08-19 06:35:00|3493.3|3487.3|3493.8|3487.8|3493.8|3487.8|3490.5|3484.5|103
1660891200000|2022-08-19 06:40:00|3495.3|3489.3|3487|3481|3495.3|3489.3|3486.3|3480.3|70
1660891500000|2022-08-19 06:45:00|3485.4|3479.4|3487.5|3481.5|3490.5|3484.5|3482.8|3476.8|150
1660891800000|2022-08-19 06:50:00|3487.3|3481.3|3496|3490|3496.5|3490.5|3486.5|3480.5|213
1660892100000|2022-08-19 06:55:00|3497.8|3491.8|3501|3495|3501|3495|3494.5|3488.5|127
1660892400000|2022-08-19 07:00:00|3500|3494|3531.3|3525.3|3531.3|3525.3|3494.8|3488.8|134
1660892700000|2022-08-19 07:05:00|3529.8|3523.8|3521.4|3515.4|3531.3|3525.3|3515|3509|65
1660893000000|2022-08-19 07:10:00|3521.3|3515.3|3515.3|3509.3|3522.3|3516.3|3510.8|3504.8|62
1660893300000|2022-08-19 07:15:00|3514.3|3508.3|3512.5|3506.5|3517|3511|3511.5|3505.5|38
1660893600000|2022-08-19 07:20:00|3512.3|3506.3|3509.8|3503.8|3512.3|3506.3|3508|3502|52
1660893900000|2022-08-19 07:25:00|3510.9|3504.9|3512.3|3506.3|3514.3|3508.3|3508.5|3502.5|36
1660894200000|2022-08-19 07:30:00|3512|3506|3515.8|3509.8|3516.3|3510.3|3506.8|3500.8|27
1660894500000|2022-08-19 07:35:00|3516|3510|3514.3|3508.3|3518|3512|3512.3|3506.3|42
1660894800000|2022-08-19 07:40:00|3514|3508|3512.5|3506.5|3514.5|3508.5|3512.5|3506.5|20
1660895100000|2022-08-19 07:45:00|3512.8|3506.8|3516|3510|3516.3|3510.3|3512.8|3506.8|30
1660895400000|2022-08-19 07:50:00|3515.8|3509.8|3515|3509|3515.8|3509.8|3510.5|3504.5|29
1660895700000|2022-08-19 07:55:00|3514.8|3508.8|3514.5|3508.5|3515.5|3509.5|3514.5|3508.5|7
1660896000000|2022-08-19 08:00:00|3514.3|3508.3|3509.8|3503.8|3515|3509|3509.8|3503.8|55
1660896300000|2022-08-19 08:05:00|3509.5|3503.5|3506.3|3500.3|3509.5|3503.5|3501.5|3495.5|35
1660896600000|2022-08-19 08:10:00|3506.5|3500.5|3508|3502|3515|3509|3506|3500|47
1660896900000|2022-08-19 08:15:00|3507.5|3501.5|3509|3503|3509.8|3503.8|3501.3|3495.3|43
1660897200000|2022-08-19 08:20:00|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3504.3|3498.3|34
1660897500000|2022-08-19 08:25:00|3509.5|3503.5|3508.8|3502.8|3509.5|3503.5|3503|3497|33
1660897800000|2022-08-19 08:30:00|3508.5|3502.5|3497|3491|3508.5|3502.5|3496.8|3490.8|38
1660898100000|2022-08-19 08:35:00|3496.5|3490.5|3497|3491|3500|3494|3494|3488|56
1660898400000|2022-08-19 08:40:00|3497.3|3491.3|3501.8|3495.8|3501.8|3495.8|3497.3|3491.3|27
1660898700000|2022-08-19 08:45:00|3502.8|3496.8|3498.3|3492.3|3503.5|3497.5|3498.3|3492.3|45
1660899000000|2022-08-19 08:50:00|3498.5|3492.5|3498|3492|3501|3495|3497.8|3491.8|25
1660899300000|2022-08-19 08:55:00|3499|3493|3497.3|3491.3|3502.5|3496.5|3497.3|3491.3|38
1660899600000|2022-08-19 09:00:00|3497|3491|3500.3|3494.3|3500.3|3494.3|3493.8|3487.8|36
1660899900000|2022-08-19 09:05:00|3500.8|3494.8|3509.3|3503.3|3509.3|3503.3|3500.8|3494.8|41
1660900200000|2022-08-19 09:10:00|3509.5|3503.5|3508.5|3502.5|3509.8|3503.8|3503.9|3497.9|44
1660900500000|2022-08-19 09:15:00|3508|3502|3510.8|3504.8|3511|3505|3506.8|3500.8|32
1660900800000|2022-08-19 09:20:00|3511|3505|3511.3|3505.3|3511.8|3505.8|3506.8|3500.8|33
1660901100000|2022-08-19 09:25:00|3511.5|3505.5|3511.3|3505.3|3513.8|3507.8|3507.8|3501.8|29
1660901400000|2022-08-19 09:30:00|3511|3505|3513.3|3507.3|3513.5|3507.5|3509.8|3503.8|19
1660901700000|2022-08-19 09:35:00|3513.5|3507.5|3514.3|3508.3|3516|3510|3513.5|3507.5|37
1660902000000|2022-08-19 09:40:00|3514|3508|3513.3|3507.3|3516.3|3510.3|3513.3|3507.3|36
1660902300000|2022-08-19 09:45:00|3513|3507|3518.5|3512.5|3519.3|3513.3|3511.8|3505.8|54
1660902600000|2022-08-19 09:50:00|3518.8|3512.8|3516.5|3510.5|3520|3514|3515.8|3509.8|69
1660902900000|2022-08-19 09:55:00|3516.8|3510.8|3513.8|3507.8|3519.8|3513.8|3513.8|3507.8|27
1660903200000|2022-08-19 10:00:00|3513.5|3507.5|3506.8|3500.8|3513.8|3507.8|3506.8|3500.8|24
1660903500000|2022-08-19 10:05:00|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3502|3496|23
1660903800000|2022-08-19 10:10:00|3506.8|3500.8|3500.5|3494.5|3507.5|3501.5|3500.3|3494.3|20
1660904100000|2022-08-19 10:15:00|3501|3495|3505.8|3499.8|3507.3|3501.3|3501|3495|24
1660904400000|2022-08-19 10:20:00|3506|3500|3497.8|3491.8|3507.3|3501.3|3497.8|3491.8|36
1660904700000|2022-08-19 10:25:00|3497.5|3491.5|3495.5|3489.5|3497.5|3491.5|3495.5|3489.5|9
1660905000000|2022-08-19 10:30:00|3495.8|3489.8|3496.3|3490.3|3496.5|3490.5|3495.8|3489.8|5
1660905300000|2022-08-19 10:35:00|3496|3490|3495.8|3489.8|3497|3491|3493.5|3487.5|45
1660905600000|2022-08-19 10:40:00|3496.8|3490.8|3490.3|3484.3|3496.8|3490.8|3490|3484|25
1660905900000|2022-08-19 10:45:00|3490.5|3484.5|3495|3489|3495.3|3489.3|3489.8|3483.8|36
1660906200000|2022-08-19 10:50:00|3495.8|3489.8|3496.8|3490.8|3496.8|3490.8|3490.5|3484.5|35
1660906500000|2022-08-19 10:55:00|3495.9|3489.9|3498.5|3492.5|3500.5|3494.5|3495.5|3489.5|20
1660906800000|2022-08-19 11:00:00|3498.3|3492.3|3501|3495|3502.3|3496.3|3496.8|3490.8|31
1660907100000|2022-08-19 11:05:00|3500.8|3494.8|3502.5|3496.5|3502.5|3496.5|3498.8|3492.8|27
1660907400000|2022-08-19 11:10:00|3502.8|3496.8|3502.8|3496.8|3503.3|3497.3|3501.8|3495.8|11
1660907700000|2022-08-19 11:15:00|3502.5|3496.5|3501.3|3495.3|3502.8|3496.8|3499|3493|25
1660908000000|2022-08-19 11:20:00|3501.5|3495.5|3501|3495|3502|3496|3500.3|3494.3|16
1660908300000|2022-08-19 11:25:00|3500.5|3494.5|3499.5|3493.5|3500.5|3494.5|3498.8|3492.8|21
1660908600000|2022-08-19 11:30:00|3498.5|3492.5|3492.3|3486.3|3502|3496|3492|3486|46
1660908900000|2022-08-19 11:35:00|3492|3486|3493.8|3487.8|3494|3488|3489.6|3483.6|15
1660909200000|2022-08-19 11:40:00|3494|3488|3486.3|3480.3|3494|3488|3484.5|3478.5|69
1660909500000|2022-08-19 11:45:00|3486|3480|3487.8|3481.8|3489.3|3483.3|3482.3|3476.3|68
1660909800000|2022-08-19 11:50:00|3487.5|3481.5|3486.8|3480.8|3488.3|3482.3|3484.5|3478.5|63
1660910100000|2022-08-19 11:55:00|3486.5|3480.5|3482.5|3476.5|3487|3481|3479.3|3473.3|58
1660910400000|2022-08-19 12:00:00|3482.8|3476.8|3481|3475|3485.3|3479.3|3479|3473|43
1660910700000|2022-08-19 12:05:00|3481.3|3475.3|3480.5|3474.5|3483|3477|3479.5|3473.5|32
1660911000000|2022-08-19 12:10:00|3480|3474|3479.3|3473.3|3483.3|3477.3|3479.3|3473.3|27
1660911300000|2022-08-19 12:15:00|3479.5|3473.5|3484.5|3478.5|3485.5|3479.5|3479.5|3473.5|26
1660911600000|2022-08-19 12:20:00|3484.3|3478.3|3481.8|3475.8|3484.5|3478.5|3478|3472|58
1660911900000|2022-08-19 12:25:00|3481.5|3475.5|3480.5|3474.5|3482.8|3476.8|3480|3474|21
1660912200000|2022-08-19 12:30:00|3480.3|3474.3|3485.8|3479.8|3486.3|3480.3|3480|3474|38
1660912500000|2022-08-19 12:35:00|3486|3480|3486.8|3480.8|3489.3|3483.3|3485|3479|59
1660912800000|2022-08-19 12:40:00|3486|3480|3487.3|3481.3|3491|3485|3485.3|3479.3|42
1660913100000|2022-08-19 12:45:00|3487|3481|3488.8|3482.8|3489.5|3483.5|3486.8|3480.8|24
1660913400000|2022-08-19 12:50:00|3489.8|3483.8|3493.3|3487.3|3494.3|3488.3|3488.8|3482.8|31
1660913700000|2022-08-19 12:55:00|3493|3487|3483|3477|3493|3487|3481.5|3475.5|50
1660914000000|2022-08-19 13:00:00|3482.3|3476.3|3470.5|3464.5|3482.3|3476.3|3468.8|3462.8|269
1660914300000|2022-08-19 13:05:00|3470.8|3464.8|3474.3|3468.3|3476.3|3470.3|3469.3|3463.3|182
1660914600000|2022-08-19 13:10:00|3474|3468|3477.8|3471.8|3479.8|3473.8|3473.3|3467.3|150
1660914900000|2022-08-19 13:15:00|3477.5|3471.5|3472.3|3466.3|3477.5|3471.5|3470.5|3464.5|41
1660915200000|2022-08-19 13:20:00|3472.8|3466.8|3492|3486|3492|3486|3472.8|3466.8|100
1660915500000|2022-08-19 13:25:00|3492.5|3486.5|3504.5|3498.5|3506.3|3500.3|3491.3|3485.3|175
1660915800000|2022-08-19 13:30:00|3504.8|3498.8|3491|3485|3504.8|3498.8|3490.5|3484.5|183
1660916100000|2022-08-19 13:35:00|3491.3|3485.3|3481.3|3475.3|3494.3|3488.3|3480.8|3474.8|138
1660916400000|2022-08-19 13:40:00|3481.8|3475.8|3479.8|3473.8|3483.3|3477.3|3476.3|3470.3|132
1660916700000|2022-08-19 13:45:00|3479.5|3473.5|3468.3|3462.3|3485.8|3479.8|3467.8|3461|134
1660917000000|2022-08-19 13:50:00|3468|3462|3460.8|3454.8|3472.3|3466.3|3456|3450|143
1660917300000|2022-08-19 13:55:00|3460.5|3454.5|3450.1|3444.1|3460.5|3454.5|3447.3|3441.3|251
1660917600000|2022-08-19 14:00:00|3449|3443|3455.8|3449.8|3457.5|3451.5|3446.8|3440.8|194
1660917900000|2022-08-19 14:05:00|3458.8|3452.8|3465|3459|3466.5|3460.5|3457.3|3451.3|86
1660918200000|2022-08-19 14:10:00|3465.3|3459.3|3467|3461|3469.8|3463.8|3465.3|3459.3|64
1660918500000|2022-08-19 14:15:00|3467.3|3461.3|3476.5|3470.5|3477.3|3471.3|3461.8|3455.8|113
1660918800000|2022-08-19 14:20:00|3478.5|3472.5|3477|3471|3480.3|3474.3|3474.8|3468.8|80
1660919100000|2022-08-19 14:25:00|3476.8|3470.8|3478.3|3472.3|3478.8|3472.8|3472.5|3466.5|28
1660919400000|2022-08-19 14:30:00|3478|3472|3477|3471|3484.3|3478.3|3476|3470|84
1660919700000|2022-08-19 14:35:00|3476.5|3470.5|3474.3|3468.3|3477.5|3471.5|3469.5|3463.5|47
1660920000000|2022-08-19 14:40:00|3474.5|3468.5|3485.8|3479.8|3487.3|3481.3|3474.5|3468.5|80
1660920300000|2022-08-19 14:45:00|3486|3480|3497.3|3491.3|3509.3|3503.3|3485.3|3479.3|130
1660920600000|2022-08-19 14:50:00|3497|3491|3490.8|3484.8|3500.8|3494.8|3489|3483|65
1660920900000|2022-08-19 14:55:00|3490.3|3484.3|3488.8|3482.8|3492.8|3486.8|3484.5|3478.5|105
1660921200000|2022-08-19 15:00:00|3489|3483|3486.5|3480.5|3490|3484|3482|3476|105
1660921500000|2022-08-19 15:05:00|3486.3|3480.3|3485.3|3479.3|3486.8|3480.8|3484.8|3478.8|32
1660921800000|2022-08-19 15:10:00|3485|3479|3486.3|3480.3|3487.3|3481.3|3484.8|3478.8|54
1660922100000|2022-08-19 15:15:00|3486.5|3480.5|3486.5|3480.5|3487.3|3481.3|3485.3|3479.3|111
1660922400000|2022-08-19 15:20:00|3486.3|3480.3|3485.5|3479.5|3487.3|3481.3|3479.5|3473.5|78
1660922700000|2022-08-19 15:25:00|3485.3|3479.3|3485.8|3479.8|3486.3|3480.3|3482.3|3476.3|37
1660923000000|2022-08-19 15:30:00|3485.5|3479.5|3487.5|3481.5|3487.5|3481.5|3483|3477|46
1660923300000|2022-08-19 15:35:00|3487.8|3481.8|3491.8|3485.8|3491.8|3485.8|3487.8|3481.8|35
1660923600000|2022-08-19 15:40:00|3492.6|3486.6|3508.3|3502.3|3508.5|3502.5|3492.6|3486.6|140
1660923900000|2022-08-19 15:45:00|3508.5|3502.5|3513.5|3507.5|3516|3510|3501.5|3495.5|149
1660924200000|2022-08-19 15:50:00|3513.8|3507.8|3508.8|3502.8|3516.8|3510.8|3508.3|3502.3|105
1660924500000|2022-08-19 15:55:00|3508.5|3502.5|3506.3|3500.3|3508.8|3502.8|3502.5|3496.5|36
1660924800000|2022-08-19 16:00:00|3506.5|3500.5|3510.3|3504.3|3512.8|3506.8|3506.5|3500.5|48
1660925100000|2022-08-19 16:05:00|3510.5|3504.5|3505.5|3499.5|3510.8|3504.8|3504|3498|63
1660925400000|2022-08-19 16:10:00|3505.8|3499.8|3504.5|3498.5|3506.5|3500.5|3504.5|3498.5|36
1660925700000|2022-08-19 16:15:00|3504.3|3498.3|3506.3|3500.3|3507.3|3501.3|3503|3497|75
1660926000000|2022-08-19 16:20:00|3506|3500|3505.3|3499.3|3507|3501|3505.3|3499.3|21
1660926300000|2022-08-19 16:25:00|3506.3|3500.3|3505.5|3499.5|3506.8|3500.8|3505.5|3499.5|15
1660926600000|2022-08-19 16:30:00|3505.3|3499.3|3510.3|3504.3|3510.3|3504.3|3503|3497|58
1660926900000|2022-08-19 16:35:00|3510.5|3504.5|3511.8|3505.8|3512|3506|3510.5|3504.5|8
1660927200000|2022-08-19 16:40:00|3512|3506|3510.8|3504.8|3512|3506|3510.3|3504.3|36
1660927500000|2022-08-19 16:45:00|3510.5|3504.5|3507.1|3501.1|3510.8|3504.8|3506.3|3500.3|83
1660927800000|2022-08-19 16:50:00|3507.3|3501.3|3507|3501|3510.3|3504.3|3505.3|3499.3|75
1660928100000|2022-08-19 16:55:00|3506.8|3500.8|3506.6|3500.6|3508.9|3502.9|3504.6|3498.6|95
1660928400000|2022-08-19 17:00:00|3506.4|3500.4|3507.6|3501.6|3509.1|3503.1|3505.4|3499.4|80
1660928700000|2022-08-19 17:05:00|3507.9|3501.9|3505.9|3499.9|3508.4|3502.4|3504.9|3498.9|26
1660929000000|2022-08-19 17:10:00|3504.6|3498.6|3505.6|3499.6|3507.9|3501.9|3503.4|3497.4|36
1660929300000|2022-08-19 17:15:00|3504.9|3498.9|3502.6|3496.6|3504.9|3498.9|3501.4|3495.4|6
1660929600000|2022-08-19 17:20:00|3502.9|3496.9|3502.4|3496.4|3502.9|3496.9|3501.1|3495.1|10
1660929900000|2022-08-19 17:25:00|3501.9|3495.9|3500.4|3494.4|3501.9|3495.9|3500.4|3494.4|5
1660930200000|2022-08-19 17:30:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3499.6|3493.6|39
1660930500000|2022-08-19 17:35:00|3500.9|3494.9|3500.6|3494.6|3501.4|3495.4|3499.6|3493.6|31
1660930800000|2022-08-19 17:40:00|3500.4|3494.4|3502.4|3496.4|3502.4|3496.4|3499.9|3493.9|22
1660931100000|2022-08-19 17:45:00|3501.9|3495.9|3503.9|3497.9|3504.1|3498.1|3501.9|3495.9|9
1660931400000|2022-08-19 17:50:00|3503.6|3497.6|3495.4|3489.4|3503.6|3497.6|3490.8|3484.8|45
1660931700000|2022-08-19 17:55:00|3495.3|3489.3|3504.3|3485.5|3506.3|3489.3|3493.4|3481.8|16
1661126400000|2022-08-22 00:00:00|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|3495.5|3489.5|3
1661126700000|2022-08-22 00:05:00|3496.3|3490.3|3493.8|3487.8|3496.3|3490.3|3493.8|3487.8|22
1661127000000|2022-08-22 00:10:00|3494|3488|3496|3490|3497|3491|3494|3488|34
1661127300000|2022-08-22 00:15:00|3496.3|3490.3|3491.3|3485.3|3496.8|3490.8|3491.3|3485.3|31
1661127600000|2022-08-22 00:20:00|3491.5|3485.5|3491.8|3485.8|3491.8|3485.8|3491.5|3485.5|2
1661127900000|2022-08-22 00:25:00|3492|3486|3490.3|3484.3|3492|3486|3490.3|3484.3|38
1661128200000|2022-08-22 00:30:00|3490.5|3484.5|3490.8|3484.8|3491|3485|3490|3484|45
1661128500000|2022-08-22 00:35:00|3491|3485|3492.5|3486.5|3493|3487|3490.8|3484.8|17
1661128800000|2022-08-22 00:40:00|3492.8|3486.8|3494|3488|3495.8|3489.8|3492.8|3486.8|9
1661129100000|2022-08-22 00:45:00|3494.8|3488.8|3494.3|3488.3|3495.8|3489.8|3494|3488|26
1661129400000|2022-08-22 00:50:00|3494.5|3488.5|3490|3484|3495.3|3489.3|3489.8|3483.8|30
1661129700000|2022-08-22 00:55:00|3491.3|3485.3|3488.8|3482.8|3492.3|3486.3|3485.5|3479.5|35
1661130000000|2022-08-22 01:00:00|3489.8|3483.8|3498.3|3492.3|3500.5|3494.5|3487.3|3481.3|169
1661130300000|2022-08-22 01:05:00|3498|3492|3508.5|3502.5|3512|3506|3498|3492|172
1661130600000|2022-08-22 01:10:00|3508.3|3502.3|3500.5|3494.5|3508.5|3502.5|3500|3494|35
1661130900000|2022-08-22 01:15:00|3500.8|3494.8|3493.3|3487.3|3507.3|3501.3|3490.3|3484.3|149
1661131200000|2022-08-22 01:20:00|3493|3487|3491.5|3485.5|3495.8|3489.8|3490.8|3484.8|144
1661131500000|2022-08-22 01:25:00|3491.3|3485.3|3488.8|3482.8|3494|3488|3486.8|3480.8|285
1661131800000|2022-08-22 01:30:00|3489|3483|3488.8|3482.8|3490.3|3484.3|3485.8|3479.8|141
1661132100000|2022-08-22 01:35:00|3488.5|3482.5|3490.5|3484.5|3492|3486|3485.8|3479.8|196
1661132400000|2022-08-22 01:40:00|3490.3|3484.3|3487.8|3481.8|3491|3485|3486|3480|116
1661132700000|2022-08-22 01:45:00|3487.5|3481.5|3490.8|3484.8|3493.8|3487.8|3486.8|3480.8|143
1661133000000|2022-08-22 01:50:00|3491|3485|3493.5|3487.5|3493.8|3487.8|3488.8|3482.8|58
1661133300000|2022-08-22 01:55:00|3493.8|3487.8|3490.3|3484.3|3494.3|3488.3|3487.5|3481.5|120
1661133600000|2022-08-22 02:00:00|3490|3484|3493.8|3487.8|3495.8|3489.8|3487.8|3481.8|162
1661133900000|2022-08-22 02:05:00|3494|3488|3493.5|3487.5|3495.3|3489.3|3493|3487|56
1661134200000|2022-08-22 02:10:00|3493.8|3487.8|3489|3483|3493.8|3487.8|3488.5|3482.5|49
1661134500000|2022-08-22 02:15:00|3488.5|3482.5|3491.8|3485.8|3491.8|3485.8|3488.5|3482.5|14
1661134800000|2022-08-22 02:20:00|3492|3486|3497.5|3491.5|3498|3492|3492|3486|31
1661135100000|2022-08-22 02:25:00|3497.8|3491.8|3498.5|3492.5|3498.8|3492.8|3497.8|3491.8|5
1661135400000|2022-08-22 02:30:00|3496.5|3490.5|3489.3|3483.3|3496.5|3490.5|3489|3483|89
1661135700000|2022-08-22 02:35:00|3489.5|3483.5|3491.8|3485.8|3492.3|3486.3|3489.5|3483.5|138
1661136000000|2022-08-22 02:40:00|3491.5|3485.5|3487.3|3481.3|3492.5|3486.5|3486.8|3480.8|219
1661136300000|2022-08-22 02:45:00|3487.8|3481.8|3490.3|3484.3|3490.8|3484.8|3486.3|3480.3|119
1661136600000|2022-08-22 02:50:00|3490.5|3484.5|3495.5|3489.5|3495.8|3489.8|3490|3484|137
1661136900000|2022-08-22 02:55:00|3495.8|3489.8|3502.3|3496.3|3503|3497|3495.3|3489.3|174
1661137200000|2022-08-22 03:00:00|3502.5|3496.5|3498|3492|3503.3|3497.3|3495|3489|135
1661137500000|2022-08-22 03:05:00|3498.3|3492.3|3499.8|3493.8|3500|3494|3495.6|3489.5|94
1661137800000|2022-08-22 03:10:00|3500|3494|3503.8|3497.8|3503.8|3497.8|3497.9|3491.9|93
1661138100000|2022-08-22 03:15:00|3503.5|3497.5|3506|3500|3506.8|3500.8|3503.3|3497.3|20
1661138400000|2022-08-22 03:20:00|3505.8|3499.8|3499.5|3493.5|3505.8|3499.8|3498.5|3492.5|21
1661138700000|2022-08-22 03:25:00|3499.8|3493.8|3498|3492|3499.8|3493.8|3495.5|3489.5|41
1661139000000|2022-08-22 03:30:00|3498.3|3492.3|3503.5|3497.5|3503.5|3497.5|3498.3|3492.3|8
1661139300000|2022-08-22 03:35:00|3503.8|3497.8|3505.8|3499.8|3505.8|3499.8|3503.8|3497.8|5
1661139600000|2022-08-22 03:40:00|3506.3|3500.3|3508.8|3502.8|3509.8|3503.8|3506.3|3500.3|21
1661139900000|2022-08-22 03:45:00|3509|3503|3509.8|3503.8|3509.8|3503.8|3509|3503|4
1661140200000|2022-08-22 03:50:00|3510|3504|3510.3|3504.3|3510.3|3504.3|3510|3504|2
1661140500000|2022-08-22 03:55:00|3510.5|3504.5|3510.3|3504.3|3510.5|3504.5|3510.3|3504.3|4
1661140800000|2022-08-22 04:00:00|3510.5|3504.5|3506.5|3500.5|3510.5|3504.5|3505.8|3499.8|17
1661141100000|2022-08-22 04:05:00|3506.8|3500.8|3504.3|3498.3|3506.8|3500.8|3504.1|3498.1|24
1661141400000|2022-08-22 04:10:00|3504|3498|3502.8|3496.8|3504.8|3498.8|3502|3496|20
1661141700000|2022-08-22 04:15:00|3503|3497|3504.5|3498.5|3504.5|3498.5|3503|3497|11
1661142000000|2022-08-22 04:20:00|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1661142300000|2022-08-22 04:25:00|3505.3|3499.3|3506.8|3500.8|3506.8|3500.8|3503.8|3497.8|12
1661142600000|2022-08-22 04:30:00|3507.5|3501.5|3505.3|3499.3|3507.8|3501.8|3505|3499|13
1661142900000|2022-08-22 04:35:00|3505.5|3499.5|3506.3|3500.3|3507|3501|3504.5|3498.5|24
1661143200000|2022-08-22 04:40:00|3506.5|3500.5|3509|3503|3509.8|3503.8|3506.5|3500.5|18
1661143500000|2022-08-22 04:45:00|3509.3|3503.3|3509|3503|3509.5|3503.5|3509|3503|12
1661143800000|2022-08-22 04:50:00|3509.3|3503.3|3507.5|3501.5|3511|3505|3507|3501|38
1661144100000|2022-08-22 04:55:00|3507.8|3501.8|3506.8|3500.8|3508.3|3502.3|3506.5|3500.5|21
1661144400000|2022-08-22 05:00:00|3506.5|3500.5|3506.3|3500.3|3507.3|3501.3|3505.8|3499.8|11
1661144700000|2022-08-22 05:05:00|3506|3500|3505.5|3499.5|3506.3|3500.3|3505.5|3499.5|5
1661145000000|2022-08-22 05:10:00|3505.3|3499.3|3503|3497|3505.3|3499.3|3502.8|3496.8|7
1661145300000|2022-08-22 05:15:00|3502.8|3496.8|3502.8|3496.8|3503.3|3497.3|3502.5|3496.5|26
1661145600000|2022-08-22 05:20:00|3503|3497|3501|3495|3503.3|3497.3|3501|3495|37
1661145900000|2022-08-22 05:25:00|3501.3|3495.3|3499|3493|3501.5|3495.5|3498.5|3492.5|34
1661146200000|2022-08-22 05:30:00|3498.8|3492.8|3495.8|3489.8|3499.3|3493.3|3495.5|3489.5|45
1661146500000|2022-08-22 05:35:00|3496|3490|3497|3491|3501|3495|3496|3490|41
1661146800000|2022-08-22 05:40:00|3497.3|3491.3|3495.5|3489.5|3498|3492|3495.5|3489.5|30
1661147100000|2022-08-22 05:45:00|3495.3|3489.3|3495.5|3489.5|3497.5|3491.5|3495.3|3489.3|56
1661147400000|2022-08-22 05:50:00|3495.3|3489.3|3499|3493|3499.8|3493.8|3495.3|3489.3|67
1661147700000|2022-08-22 05:55:00|3499.3|3493.3|3497.5|3491.5|3499.3|3493.3|3496.5|3490.5|51
1661148000000|2022-08-22 06:00:00|3497.8|3491.8|3490.8|3484.8|3497.8|3491.8|3489.8|3483.8|45
1661148300000|2022-08-22 06:05:00|3491|3485|3491.3|3485.3|3492.8|3486.8|3490.3|3484.3|110
1661148600000|2022-08-22 06:10:00|3491.5|3485.5|3491|3485|3492.3|3486.3|3490|3484|51
1661148900000|2022-08-22 06:15:00|3490.8|3484.8|3496.3|3490.3|3496.3|3490.3|3490|3484|48
1661149200000|2022-08-22 06:20:00|3496.5|3490.5|3500.3|3494.3|3500.3|3494.3|3495.8|3489.8|58
1661149500000|2022-08-22 06:25:00|3500|3494|3499.5|3493.5|3500.5|3494.5|3498.5|3492.5|31
1661149800000|2022-08-22 06:30:00|3498.5|3492.5|3491.5|3485.5|3499.3|3493.3|3490.5|3484.5|96
1661150100000|2022-08-22 06:35:00|3490.5|3484.5|3491.5|3485.5|3492.5|3486.5|3490.5|3484.5|30
1661150400000|2022-08-22 06:40:00|3491.3|3485.3|3493.8|3487.8|3494|3488|3491|3485|39
1661150700000|2022-08-22 06:45:00|3494|3488|3501.9|3495.9|3502.1|3496.1|3492.8|3486.8|63
1661151000000|2022-08-22 06:50:00|3502.8|3496.8|3510.9|3504.9|3514.3|3508.3|3502.5|3496.5|82
1661151300000|2022-08-22 06:55:00|3511|3505|3529.4|3523.4|3529.4|3523.4|3506.8|3500.8|145
1661151600000|2022-08-22 07:00:00|3528.6|3522.6|3513.4|3507.4|3529.1|3523.1|3513.4|3507.4|123
1661151900000|2022-08-22 07:05:00|3513|3507|3496.3|3490.3|3513|3507|3495.4|3489.4|93
1661152200000|2022-08-22 07:10:00|3496.1|3490.1|3510.5|3504.5|3510.5|3504.5|3495.9|3489.9|90
1661152500000|2022-08-22 07:15:00|3510.8|3504.8|3512.4|3506.4|3514.8|3508.8|3509.3|3503.3|39
1661152800000|2022-08-22 07:20:00|3512.6|3506.6|3523.1|3517.1|3524.3|3518.3|3512.6|3506.6|85
1661153100000|2022-08-22 07:25:00|3522.9|3516.9|3513|3507|3522.9|3516.9|3511.8|3505.8|53
1661153400000|2022-08-22 07:30:00|3513.3|3507.3|3504.1|3498.1|3514|3508|3504.1|3498.1|62
1661153700000|2022-08-22 07:35:00|3503.9|3497.9|3509.5|3503.5|3509.5|3503.5|3500.1|3494.1|61
1661154000000|2022-08-22 07:40:00|3509.8|3503.8|3510|3504|3518.5|3512.5|3508.5|3502.5|78
1661154300000|2022-08-22 07:45:00|3509.3|3503.3|3519.8|3513.8|3520|3514|3508.1|3502.1|49
1661154600000|2022-08-22 07:50:00|3519.5|3513.5|3515.6|3509.6|3519.5|3513.5|3515.5|3509.5|15
1661154900000|2022-08-22 07:55:00|3515.4|3509.4|3504.8|3498.8|3516.8|3510.8|3502.4|3496.4|48
1661155200000|2022-08-22 08:00:00|3504.5|3498.5|3492.3|3486.3|3504.5|3498.5|3492|3486|63
1661155500000|2022-08-22 08:05:00|3491.8|3485.8|3481.9|3475.9|3495.6|3489.6|3476.8|3470.8|93
1661155800000|2022-08-22 08:10:00|3482.3|3476.3|3480.8|3474.8|3485.8|3479.8|3479.5|3473.5|56
1661156100000|2022-08-22 08:15:00|3481|3475|3488.9|3482.9|3490|3484|3480.3|3474.3|46
1661156400000|2022-08-22 08:20:00|3489|3483|3492.8|3486.8|3496.3|3490.3|3489|3483|43
1661156700000|2022-08-22 08:25:00|3492.4|3486.4|3498|3492|3501.1|3495.1|3490|3484|48
1661157000000|2022-08-22 08:30:00|3497.8|3491.8|3498.6|3492.6|3504.3|3498.3|3496.5|3490.5|32
1661157300000|2022-08-22 08:35:00|3498.3|3492.3|3499.5|3493.5|3500.5|3494.5|3498.3|3492.3|21
1661157600000|2022-08-22 08:40:00|3499.8|3493.8|3500.5|3494.5|3501|3495|3498.3|3492.3|20
1661157900000|2022-08-22 08:45:00|3500.3|3494.3|3499.1|3493.1|3500.3|3494.3|3498.3|3492.3|24
1661158200000|2022-08-22 08:50:00|3498.9|3492.9|3489.3|3483.3|3499.4|3493.4|3488.3|3482.3|57
1661158500000|2022-08-22 08:55:00|3489|3483|3490.9|3484.9|3492.8|3486.8|3488.5|3482.5|68
1661158800000|2022-08-22 09:00:00|3490.8|3484.8|3488|3482|3490.8|3484.8|3487.8|3481.8|36
1661159100000|2022-08-22 09:05:00|3487.9|3481.9|3487.9|3481.9|3489.4|3483.4|3486|3480|48
1661159400000|2022-08-22 09:10:00|3487.5|3481.5|3486.9|3480.9|3487.8|3481.8|3481|3475|49
1661159700000|2022-08-22 09:15:00|3486.6|3480.6|3484|3478|3486.8|3480.8|3484|3478|46
1661160000000|2022-08-22 09:20:00|3483.9|3477.9|3481.6|3475.6|3484|3478|3479.9|3473.9|59
1661160300000|2022-08-22 09:25:00|3481.8|3475.8|3480|3474|3481.8|3475.8|3480|3474|11
1661160600000|2022-08-22 09:30:00|3480.1|3474.1|3480.3|3474.3|3482.1|3476.1|3480|3474|56
1661160900000|2022-08-22 09:35:00|3480|3474|3482.1|3476.1|3482.1|3476.1|3480|3474|9
1661161200000|2022-08-22 09:40:00|3481.9|3475.9|3480.5|3474.5|3481.9|3475.9|3480|3474|20
1661161500000|2022-08-22 09:45:00|3480.9|3474.9|3491.5|3485.5|3493.5|3487.5|3480.9|3474.9|55
1661161800000|2022-08-22 09:50:00|3492|3486|3489.3|3483.3|3493.8|3487.8|3488.6|3482.6|74
1661162100000|2022-08-22 09:55:00|3489.1|3483.1|3489.5|3483.5|3490|3484|3488.9|3482.9|11
1661162400000|2022-08-22 10:00:00|3489.1|3483.1|3475.5|3469.5|3489.1|3483.1|3474.5|3468.5|44
1661162700000|2022-08-22 10:05:00|3475.3|3469.3|3475|3469|3479.5|3473.5|3473.5|3467.5|46
1661163000000|2022-08-22 10:10:00|3475.3|3469.3|3487.9|3481.9|3495.3|3489.3|3475.3|3469.3|124
1661163300000|2022-08-22 10:15:00|3487.6|3481.6|3487|3481|3487.9|3481.9|3485.1|3479.1|35
1661163600000|2022-08-22 10:20:00|3487.3|3481.3|3478.4|3472.4|3487.3|3481.3|3478.4|3472.4|44
1661163900000|2022-08-22 10:25:00|3477.9|3471.9|3481.3|3475.3|3481.8|3475.8|3476.9|3470.9|30
1661164200000|2022-08-22 10:30:00|3480.9|3474.9|3477.6|3471.6|3481.3|3475.3|3477.6|3471.6|33
1661164500000|2022-08-22 10:35:00|3477.9|3471.9|3477.6|3471.6|3477.9|3471.9|3477.6|3471.6|4
1661164800000|2022-08-22 10:40:00|3478|3472|3477.3|3471.3|3481.3|3475.3|3476|3470|88
1661165100000|2022-08-22 10:45:00|3477|3471|3482.3|3476.3|3482.8|3476.8|3476.5|3470.5|52
1661165400000|2022-08-22 10:50:00|3482.8|3476.8|3479.4|3473.4|3483.3|3477.3|3476.8|3470.8|48
1661165700000|2022-08-22 10:55:00|3479.5|3473.5|3477.8|3471.8|3481.3|3475.3|3477.8|3471.8|26
1661166000000|2022-08-22 11:00:00|3478|3472|3477.8|3471.8|3478.5|3472.5|3477.4|3471.4|16
1661166300000|2022-08-22 11:05:00|3477.9|3471.9|3477.9|3471.9|3478.3|3472.3|3477.4|3471.4|13
1661166600000|2022-08-22 11:10:00|3477.4|3471.4|3476|3470|3477.4|3471.4|3472.5|3466.5|26
1661166900000|2022-08-22 11:15:00|3475.8|3469.8|3473.6|3467.6|3477|3471|3473.1|3467.1|45
1661167200000|2022-08-22 11:20:00|3474.5|3468.5|3476.6|3470.6|3477|3471|3473.6|3467.6|35
1661167500000|2022-08-22 11:25:00|3476.8|3470.8|3476.9|3470.9|3477.3|3471.3|3476.1|3470.1|16
1661167800000|2022-08-22 11:30:00|3477|3471|3478.6|3472.6|3483.3|3477.3|3476.6|3470.6|71
1661168100000|2022-08-22 11:35:00|3477.6|3471.6|3484.4|3478.4|3484.8|3478.8|3477.6|3471.6|24
1661168400000|2022-08-22 11:40:00|3484.8|3478.8|3484.1|3478.1|3486.3|3480.3|3482.8|3476.8|103
1661168700000|2022-08-22 11:45:00|3484.8|3478.8|3484.1|3478.1|3490.9|3484.9|3484.1|3478.1|50
1661169000000|2022-08-22 11:50:00|3484|3478|3488.3|3482.3|3488.3|3482.3|3474.1|3468.1|62
1661169300000|2022-08-22 11:55:00|3488.5|3482.5|3488.6|3482.6|3489.8|3483.8|3485.5|3479.5|86
1661169600000|2022-08-22 12:00:00|3488.8|3482.8|3484.3|3478.3|3489.9|3483.9|3484|3478|48
1661169900000|2022-08-22 12:05:00|3484.4|3478.4|3481.5|3475.5|3484.9|3478.9|3481|3475|42
1661170200000|2022-08-22 12:10:00|3480.9|3474.9|3483.5|3477.5|3485|3479|3479.8|3473.8|76
1661170500000|2022-08-22 12:15:00|3483|3477|3484.6|3478.6|3484.9|3478.9|3481.3|3475.3|57
1661170800000|2022-08-22 12:20:00|3484.5|3478.5|3483.3|3477.3|3488.5|3482.5|3483.3|3477.3|80
1661171100000|2022-08-22 12:25:00|3483.5|3477.5|3483.9|3477.9|3484.4|3478.4|3481.3|3475.3|34
1661171400000|2022-08-22 12:30:00|3484.1|3478.1|3486.6|3480.6|3489.3|3483.3|3483.5|3477.5|39
1661171700000|2022-08-22 12:35:00|3486.9|3480.9|3490.3|3484.3|3490.5|3484.5|3485.8|3479.8|68
1661172000000|2022-08-22 12:40:00|3490.5|3484.5|3494.5|3488.5|3494.8|3488.8|3487.8|3481.8|57
1661172300000|2022-08-22 12:45:00|3494.8|3488.8|3493.3|3487.3|3494.8|3488.8|3490.8|3484.8|28
1661172600000|2022-08-22 12:50:00|3493|3487|3492.9|3486.9|3493.8|3487.8|3492.8|3486.8|20
1661172900000|2022-08-22 12:55:00|3493.1|3487.1|3493|3487|3494.5|3488.5|3492.9|3486.9|54
1661173200000|2022-08-22 13:00:00|3493.3|3487.3|3493.3|3487.3|3496.3|3490.3|3484.1|3478.1|446
1661173500000|2022-08-22 13:05:00|3493.5|3487.5|3504.8|3498.8|3508.8|3502.8|3493.4|3487.4|240
1661173800000|2022-08-22 13:10:00|3504.5|3498.5|3499.4|3493.4|3509.6|3503.6|3498.8|3492.8|96
1661174100000|2022-08-22 13:15:00|3499.6|3493.6|3503.6|3497.6|3510.3|3504.3|3499.4|3493.4|72
1661174400000|2022-08-22 13:20:00|3503.9|3497.9|3515.6|3509.6|3515.6|3509.6|3503.9|3497.9|89
1661174700000|2022-08-22 13:25:00|3515|3509|3515.6|3509.6|3516.1|3510.1|3513.5|3507.5|52
1661175000000|2022-08-22 13:30:00|3515.4|3509.4|3505.9|3499.9|3515.9|3509.9|3504.9|3498.9|137
1661175300000|2022-08-22 13:35:00|3506.3|3500.3|3500|3494|3506.5|3500.5|3494.6|3488.6|121
1661175600000|2022-08-22 13:40:00|3499.9|3493.9|3501.1|3495.1|3501.1|3495.1|3492.1|3486.1|160
1661175900000|2022-08-22 13:45:00|3500.9|3494.9|3487.8|3481.8|3500.9|3494.9|3487.5|3481.5|95
1661176200000|2022-08-22 13:50:00|3487.5|3481.5|3487.5|3481.5|3490.9|3484.9|3483.5|3477.5|122
1661176500000|2022-08-22 13:55:00|3487.9|3481.9|3480.9|3474.9|3488.5|3482.5|3480.3|3474.3|61
1661176800000|2022-08-22 14:00:00|3481.1|3475.1|3478.4|3472.4|3481.1|3475.1|3475.1|3469.1|86
1661177100000|2022-08-22 14:05:00|3478.6|3472.6|3481.9|3475.9|3484.9|3478.9|3478.3|3472.3|85
1661177400000|2022-08-22 14:10:00|3481.8|3475.8|3481.8|3475.8|3482.4|3476.4|3478.4|3472.4|108
1661177700000|2022-08-22 14:15:00|3482.3|3476.3|3487.4|3481.4|3489.1|3483.1|3481.5|3475.5|93
1661178000000|2022-08-22 14:20:00|3487.3|3481.3|3485.5|3479.5|3492.6|3486.6|3485.3|3479.3|68
1661178300000|2022-08-22 14:25:00|3485.4|3479.4|3486.1|3480.1|3488.9|3482.9|3484.8|3478.8|53
1661178600000|2022-08-22 14:30:00|3485.8|3479.8|3483.5|3477.5|3490.3|3484.3|3483.3|3477.3|80
1661178900000|2022-08-22 14:35:00|3483.6|3477.6|3489.6|3483.6|3490.5|3484.5|3482.4|3476.4|69
1661179200000|2022-08-22 14:40:00|3488.8|3482.8|3491.6|3485.6|3495.8|3489.8|3487.8|3481.8|48
1661179500000|2022-08-22 14:45:00|3489.5|3483.5|3489.4|3483.4|3493.3|3487.3|3488.5|3482.5|67
1661179800000|2022-08-22 14:50:00|3489|3483|3496.3|3490.3|3499|3493|3488.4|3482.4|153
1661180100000|2022-08-22 14:55:00|3495.8|3489.8|3501|3495|3502.3|3496.3|3494.5|3488.5|130
1661180400000|2022-08-22 15:00:00|3501.1|3495.1|3496.3|3490.3|3501.1|3495.1|3496.3|3490.3|32
1661180700000|2022-08-22 15:05:00|3496.5|3490.5|3501.6|3495.6|3501.6|3495.6|3496.5|3490.5|58
1661181000000|2022-08-22 15:10:00|3501.5|3495.5|3500|3494|3501.9|3495.9|3500|3494|56
1661181300000|2022-08-22 15:15:00|3500.9|3494.9|3501.1|3495.1|3501.8|3495.8|3500.8|3494.8|27
1661181600000|2022-08-22 15:20:00|3501|3495|3501|3495|3502|3496|3498.3|3492.3|71
1661181900000|2022-08-22 15:25:00|3500.5|3494.5|3503.3|3497.3|3505|3499|3500.3|3494.3|124
1661182200000|2022-08-22 15:30:00|3503|3497|3505.3|3499.3|3505.3|3499.3|3501.3|3495.3|68
1661182500000|2022-08-22 15:35:00|3504.4|3498.4|3505.8|3499.8|3506.8|3500.8|3502.8|3496.8|78
1661182800000|2022-08-22 15:40:00|3506.1|3500.1|3508.3|3502.3|3508.3|3502.3|3505.8|3499.8|68
1661183100000|2022-08-22 15:45:00|3508|3502|3507.8|3501.8|3511.1|3505.1|3506.1|3500.1|40
1661183400000|2022-08-22 15:50:00|3507.5|3501.5|3505.3|3499.3|3507.5|3501.5|3505.3|3499.3|20
1661183700000|2022-08-22 15:55:00|3505|3499|3511.3|3505.3|3511.3|3505.3|3504.5|3498.5|39
1661184000000|2022-08-22 16:00:00|3511.5|3505.5|3514.1|3508.1|3516|3510|3510.4|3504.4|59
1661184300000|2022-08-22 16:05:00|3513.9|3507.9|3514|3508|3517|3511|3512.5|3506.5|71
1661184600000|2022-08-22 16:10:00|3514.1|3508.1|3514.9|3508.9|3518.6|3512.6|3514|3508|74
1661184900000|2022-08-22 16:15:00|3515|3509|3517|3511|3517.8|3511.8|3514.8|3508.8|103
1661185200000|2022-08-22 16:20:00|3516.8|3510.8|3519.5|3513.5|3520|3514|3516.8|3510.8|81
1661185500000|2022-08-22 16:25:00|3519.4|3513.4|3518.8|3512.8|3520.3|3514.3|3518|3512|54
1661185800000|2022-08-22 16:30:00|3519|3513|3521.8|3515.8|3522.5|3516.5|3518|3512|48
1661186100000|2022-08-22 16:35:00|3521.4|3515.4|3521.8|3515.8|3524.1|3518.1|3520.1|3514.1|60
1661186400000|2022-08-22 16:40:00|3521.5|3515.5|3516.3|3510.3|3521.5|3515.5|3515|3509|51
1661186700000|2022-08-22 16:45:00|3516|3510|3518.8|3512.8|3519.9|3513.9|3514.5|3508.5|41
1661187000000|2022-08-22 16:50:00|3518.5|3512.5|3519.6|3513.6|3520.5|3514.5|3518.5|3512.5|18
1661187300000|2022-08-22 16:55:00|3519.5|3513.5|3514.1|3508.1|3519.5|3513.5|3512.5|3506.5|92
1661187600000|2022-08-22 17:00:00|3513|3507|3514.4|3508.4|3516.9|3510.9|3512.5|3506.5|34
1661187900000|2022-08-22 17:05:00|3514.1|3508.1|3514.5|3508.5|3514.8|3508.8|3514.1|3508.1|8
1661188200000|2022-08-22 17:10:00|3514.8|3508.8|3513.4|3507.4|3515|3509|3513.4|3507.4|21
1661188500000|2022-08-22 17:15:00|3513.9|3507.9|3512.9|3506.9|3514.3|3508.3|3512.9|3506.9|5
1661188800000|2022-08-22 17:20:00|3512.8|3506.8|3512.6|3506.6|3512.8|3506.8|3512.6|3506.6|2
1661189100000|2022-08-22 17:25:00|3511.8|3505.8|3511.5|3505.5|3511.8|3505.8|3511|3505|26
1661189400000|2022-08-22 17:30:00|3511|3505|3515.3|3509.3|3515.3|3509.3|3509.5|3503.5|22
1661189700000|2022-08-22 17:35:00|3515|3509|3516.5|3510.5|3518.1|3512.1|3515|3509|31
1661190000000|2022-08-22 17:40:00|3516.8|3510.8|3517.8|3511.8|3518.3|3512.3|3516.5|3510.5|18
1661190300000|2022-08-22 17:45:00|3517.4|3511.4|3517|3511|3517.4|3511.4|3516.8|3510.8|10
1661190600000|2022-08-22 17:50:00|3518|3512|3527.6|3521.6|3527.6|3521.6|3518|3512|17
1661190900000|2022-08-22 17:55:00|3528.3|3522.3|3533.5|3514.8|3536.8|3524.4|3528.3|3514.8|12
1661212800000|2022-08-23 00:00:00|3530.4|3524.4|3526.1|3520.1|3530.4|3524.4|3525.9|3519.9|19
1661213100000|2022-08-23 00:05:00|3526.6|3520.6|3529.9|3523.9|3529.9|3523.9|3526.6|3520.6|14
1661213400000|2022-08-23 00:10:00|3529.6|3523.6|3529.9|3523.9|3530.4|3524.4|3529.6|3523.6|11
1661213700000|2022-08-23 00:15:00|3530.4|3524.4|3533.9|3527.9|3535.9|3529.9|3530.4|3524.4|20
1661214000000|2022-08-23 00:20:00|3533.6|3527.6|3530.6|3524.6|3533.6|3527.6|3529.9|3523.9|16
1661214300000|2022-08-23 00:25:00|3531.4|3525.4|3534.1|3528.1|3534.9|3528.9|3530.4|3524.4|17
1661214600000|2022-08-23 00:30:00|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3532.9|3526.9|21
1661214900000|2022-08-23 00:35:00|3534.9|3528.9|3535.1|3529.1|3536.1|3530.1|3534.9|3528.9|14
1661215200000|2022-08-23 00:40:00|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|11
1661215500000|2022-08-23 00:45:00|3534.9|3528.9|3534.6|3528.6|3535.6|3529.6|3534.4|3528.4|11
1661215800000|2022-08-23 00:50:00|3534.4|3528.4|3534.1|3528.1|3535.9|3529.9|3533.9|3527.9|19
1661216100000|2022-08-23 00:55:00|3534.4|3528.4|3528.6|3522.6|3534.4|3528.4|3528.1|3522.1|45
1661216400000|2022-08-23 01:00:00|3528.1|3522.1|3519.6|3513.6|3528.1|3522.1|3518.1|3512.1|212
1661216700000|2022-08-23 01:05:00|3520.1|3514.1|3523.1|3517.1|3524.1|3518.1|3517.1|3511.1|135
1661217000000|2022-08-23 01:10:00|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3520.1|3514.1|74
1661217300000|2022-08-23 01:15:00|3525.1|3519.1|3522.6|3516.6|3527.6|3521.6|3521.1|3515.1|68
1661217600000|2022-08-23 01:20:00|3522.4|3516.4|3522.9|3516.9|3526.6|3520.6|3521.4|3515.4|30
1661217900000|2022-08-23 01:25:00|3523.1|3517.1|3524.9|3518.9|3524.9|3518.9|3522.1|3516.1|34
1661218200000|2022-08-23 01:30:00|3525.1|3519.1|3526.6|3520.6|3526.9|3520.9|3524.1|3518.1|22
1661218500000|2022-08-23 01:35:00|3527.1|3521.1|3526.9|3520.9|3530.4|3524.4|3526.6|3520.6|40
1661218800000|2022-08-23 01:40:00|3527.1|3521.1|3526.1|3520.1|3528.1|3522.1|3525.6|3519.6|45
1661219100000|2022-08-23 01:45:00|3525.9|3519.9|3522.9|3516.9|3528.6|3522.6|3521.6|3515.6|83
1661219400000|2022-08-23 01:50:00|3522.6|3516.6|3521.9|3515.9|3523.6|3517.6|3521.6|3515.6|18
1661219700000|2022-08-23 01:55:00|3522.1|3516.1|3517.9|3511.9|3523.4|3517.4|3517.9|3511.9|32
1661220000000|2022-08-23 02:00:00|3518.1|3512.1|3512.9|3506.9|3518.1|3512.1|3512.4|3506.4|14
1661220300000|2022-08-23 02:05:00|3513.1|3507.1|3513.9|3507.9|3516.9|3510.9|3513.1|3507.1|76
1661220600000|2022-08-23 02:10:00|3513.6|3507.6|3514.9|3508.9|3515.9|3509.9|3511.4|3505.4|30
1661220900000|2022-08-23 02:15:00|3514.6|3508.6|3515.1|3509.1|3515.1|3509.1|3514.4|3508.4|4
1661221200000|2022-08-23 02:20:00|3514.9|3508.9|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|7
1661221500000|2022-08-23 02:25:00|3514.6|3508.6|3514.4|3508.4|3515.1|3509.1|3514.1|3508.1|17
1661221800000|2022-08-23 02:30:00|3514.1|3508.1|3510.6|3504.6|3515.4|3509.4|3509.6|3503.6|56
1661222100000|2022-08-23 02:35:00|3510.4|3504.4|3513.6|3507.6|3515.1|3509.1|3509.4|3503.4|46
1661222400000|2022-08-23 02:40:00|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3511.1|3505.1|23
1661222700000|2022-08-23 02:45:00|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|8
1661223000000|2022-08-23 02:50:00|3513.4|3507.4|3512.6|3506.6|3514.1|3508.1|3511.1|3505.1|45
1661223300000|2022-08-23 02:55:00|3512.4|3506.4|3509.6|3503.6|3512.4|3506.4|3509.6|3503.6|8
1661223600000|2022-08-23 03:00:00|3509.9|3503.9|3510.9|3504.9|3511.6|3505.6|3509.6|3503.6|21
1661223900000|2022-08-23 03:05:00|3510.6|3504.6|3513.1|3507.1|3513.4|3507.4|3510.4|3504.4|12
1661224200000|2022-08-23 03:10:00|3513.4|3507.4|3518.4|3512.4|3519.4|3513.4|3513.4|3507.4|28
1661224500000|2022-08-23 03:15:00|3518.6|3512.6|3522.6|3516.6|3524.3|3518.3|3518.6|3512.6|41
1661224800000|2022-08-23 03:20:00|3522.4|3516.4|3530.6|3524.6|3531.4|3525.4|3522.4|3516.4|62
1661225100000|2022-08-23 03:25:00|3530.4|3524.4|3530.1|3524.1|3532.1|3526.1|3528.4|3522.4|48
1661225400000|2022-08-23 03:30:00|3529.9|3523.9|3523.6|3517.6|3529.9|3523.9|3523.4|3517.4|37
1661225700000|2022-08-23 03:35:00|3523.4|3517.4|3523.9|3517.9|3525.6|3519.6|3522.6|3516.6|44
1661226000000|2022-08-23 03:40:00|3524.1|3518.1|3522.4|3516.4|3524.9|3518.9|3521.9|3515.9|19
1661226300000|2022-08-23 03:45:00|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3521.9|3515.9|9
1661226600000|2022-08-23 03:50:00|3522.6|3516.6|3521.9|3515.9|3522.6|3516.6|3521.9|3515.9|3
1661226900000|2022-08-23 03:55:00|3522.1|3516.1|3523.1|3517.1|3524.4|3518.4|3522.1|3516.1|15
1661227200000|2022-08-23 04:00:00|3523.4|3517.4|3524.6|3518.6|3525.4|3519.4|3523.4|3517.4|8
1661227500000|2022-08-23 04:05:00|3524.4|3518.4|3523.6|3517.6|3524.4|3518.4|3523.6|3517.6|3
1661227800000|2022-08-23 04:10:00|3523.4|3517.4|3522.9|3516.9|3523.9|3517.9|3522.6|3516.6|13
1661228100000|2022-08-23 04:15:00|3522.6|3516.6|3522.9|3516.9|3523.6|3517.6|3522.4|3516.4|8
1661228400000|2022-08-23 04:20:00|3523.1|3517.1|3525.9|3519.9|3526.1|3520.1|3523.1|3517.1|13
1661228700000|2022-08-23 04:25:00|3526.4|3520.4|3525.9|3519.9|3527.4|3521.4|3525.9|3519.9|12
1661229000000|2022-08-23 04:30:00|3525.6|3519.6|3527.1|3521.1|3527.6|3521.6|3525.6|3519.6|35
1661229300000|2022-08-23 04:35:00|3527.4|3521.4|3529.4|3523.4|3529.4|3523.4|3527.4|3521.4|12
1661229600000|2022-08-23 04:40:00|3529.9|3523.9|3528.9|3522.9|3530.4|3524.4|3528.9|3522.9|7
1661229900000|2022-08-23 04:45:00|3529.1|3523.1|3530.9|3524.9|3530.9|3524.9|3529.1|3523.1|7
1661230200000|2022-08-23 04:50:00|3531.1|3525.1|3534.1|3528.1|3534.1|3528.1|3531.1|3525.1|7
1661230500000|2022-08-23 04:55:00|3534.4|3528.4|3532.4|3526.4|3535.4|3529.4|3532.4|3526.4|10
1661230800000|2022-08-23 05:00:00|3532.9|3526.9|3535.1|3529.1|3536.4|3530.4|3532.9|3526.9|37
1661231100000|2022-08-23 05:05:00|3535.4|3529.4|3525.1|3519.1|3536.4|3530.4|3525.1|3519.1|48
1661231400000|2022-08-23 05:10:00|3525.4|3519.4|3522.4|3516.4|3525.9|3519.9|3521.9|3515.9|34
1661231700000|2022-08-23 05:15:00|3522.1|3516.1|3522.1|3516.1|3522.4|3516.4|3520.9|3514.9|29
1661232000000|2022-08-23 05:20:00|3521.1|3515.1|3519.9|3513.9|3521.9|3515.9|3518.9|3512.9|9
1661232300000|2022-08-23 05:25:00|3519.6|3513.6|3519.9|3513.9|3521.9|3515.9|3519.6|3513.6|40
1661232600000|2022-08-23 05:30:00|3519.6|3513.6|3521.1|3515.1|3522.1|3516.1|3518.5|3512.5|108
1661232900000|2022-08-23 05:35:00|3520.9|3514.9|3515.6|3509.6|3523.1|3517.1|3515.6|3509.6|49
1661233200000|2022-08-23 05:40:00|3515.4|3509.4|3515.6|3509.6|3516.6|3510.6|3511.6|3505.6|72
1661233500000|2022-08-23 05:45:00|3515.4|3509.4|3511.4|3505.4|3515.4|3509.4|3511.1|3505.1|39
1661233800000|2022-08-23 05:50:00|3511.1|3505.1|3515.9|3509.9|3516.9|3510.9|3511.1|3505.1|89
1661234100000|2022-08-23 05:55:00|3515.6|3509.6|3507.6|3501.6|3516.4|3510.4|3507.1|3501.1|47
1661234400000|2022-08-23 06:00:00|3507.1|3501.1|3510.4|3504.4|3512.6|3506.6|3506.9|3500.9|105
1661234700000|2022-08-23 06:05:00|3510.9|3504.9|3510.1|3504.1|3513.1|3507.1|3508.6|3502.6|67
1661235000000|2022-08-23 06:10:00|3510.4|3504.4|3507.1|3501.1|3510.4|3504.4|3507.1|3501.1|34
1661235300000|2022-08-23 06:15:00|3506.9|3500.9|3502.6|3496.6|3507.1|3501.1|3498.4|3492.4|118
1661235600000|2022-08-23 06:20:00|3502.4|3496.4|3499.6|3493.6|3503.1|3497.1|3495.1|3489.1|92
1661235900000|2022-08-23 06:25:00|3499.4|3493.4|3501.6|3495.6|3501.6|3495.6|3497.9|3491.9|73
1661236200000|2022-08-23 06:30:00|3501.1|3495.1|3508.6|3502.6|3508.9|3502.9|3500.4|3494.4|154
1661236500000|2022-08-23 06:35:00|3507.9|3501.9|3511.4|3505.4|3513.6|3507.6|3507.9|3501.9|148
1661236800000|2022-08-23 06:40:00|3511.6|3505.6|3519.1|3513.1|3520.1|3514.1|3510.9|3504.9|173
1661237100000|2022-08-23 06:45:00|3519.4|3513.4|3521.4|3515.4|3522.9|3516.9|3514.1|3508.1|125
1661237400000|2022-08-23 06:50:00|3521.6|3515.6|3523.6|3517.6|3523.6|3517.6|3520.1|3514.1|139
1661237700000|2022-08-23 06:55:00|3524.1|3518.1|3529|3523|3529|3523|3521.5|3515.5|190
1661238000000|2022-08-23 07:00:00|3528.9|3522.9|3524.6|3518.6|3528.9|3522.9|3515|3509|119
1661238300000|2022-08-23 07:05:00|3525|3519|3521.5|3515.5|3529.8|3523.8|3519.4|3513.4|78
1661238600000|2022-08-23 07:10:00|3521.4|3515.4|3520.5|3514.5|3521.5|3515.5|3515.9|3509.9|44
1661238900000|2022-08-23 07:15:00|3520|3514|3516.1|3510.1|3522.8|3516.8|3515.9|3509.9|90
1661239200000|2022-08-23 07:20:00|3516.3|3510.3|3520.9|3514.9|3521.1|3515.1|3516.1|3510.1|63
1661239500000|2022-08-23 07:25:00|3520.6|3514.6|3519.3|3513.3|3522.3|3516.3|3518.4|3512.4|59
1661239800000|2022-08-23 07:30:00|3519.1|3513.1|3513.8|3507.8|3521.9|3515.9|3513.4|3507.4|108
1661240100000|2022-08-23 07:35:00|3513.6|3507.6|3521.9|3515.9|3521.9|3515.9|3509.1|3503.1|91
1661240400000|2022-08-23 07:40:00|3522.3|3516.3|3521.5|3515.5|3525.5|3519.5|3519.4|3513.4|54
1661240700000|2022-08-23 07:45:00|3521.4|3515.4|3521.5|3515.5|3522.1|3516.1|3520.5|3514.5|26
1661241000000|2022-08-23 07:50:00|3521.8|3515.8|3519.8|3513.8|3521.8|3515.8|3516.8|3510.8|48
1661241300000|2022-08-23 07:55:00|3519.5|3513.5|3515.4|3509.4|3521.8|3515.8|3514|3508|35
1661241600000|2022-08-23 08:00:00|3515.5|3509.5|3509.5|3503.5|3517.3|3511.3|3509|3503|114
1661241900000|2022-08-23 08:05:00|3509.3|3503.3|3503.8|3497.8|3512|3506|3503.8|3497.8|46
1661242200000|2022-08-23 08:10:00|3504|3498|3504|3498|3507.9|3501.9|3499|3493|52
1661242500000|2022-08-23 08:15:00|3504.1|3498.1|3501.5|3495.5|3507.5|3501.5|3501.3|3495.3|58
1661242800000|2022-08-23 08:20:00|3501.3|3495.3|3498.8|3492.8|3503.3|3497.3|3497.6|3491.6|48
1661243100000|2022-08-23 08:25:00|3498|3492|3490.8|3484.8|3498.1|3492.1|3490.8|3484.8|56
1661243400000|2022-08-23 08:30:00|3491.3|3485.3|3501.5|3495.5|3502|3496|3490.6|3484.6|83
1661243700000|2022-08-23 08:35:00|3501.9|3495.9|3501.4|3495.4|3503.5|3497.5|3497.1|3491.1|78
1661244000000|2022-08-23 08:40:00|3501.8|3495.8|3497.6|3491.6|3503.8|3497.8|3497.4|3491.4|55
1661244300000|2022-08-23 08:45:00|3497.8|3491.8|3494|3488|3503|3497|3494|3488|42
1661244600000|2022-08-23 08:50:00|3493.9|3487.9|3489.3|3483.3|3496.3|3490.3|3487.5|3481.5|38
1661244900000|2022-08-23 08:55:00|3489.5|3483.5|3486|3480|3490.8|3484.8|3486|3480|36
1661245200000|2022-08-23 09:00:00|3485.6|3479.6|3484|3478|3486.6|3480.6|3483.8|3477.8|42
1661245500000|2022-08-23 09:05:00|3483.8|3477.8|3483.5|3477.5|3486.8|3480.8|3480.8|3474.8|98
1661245800000|2022-08-23 09:10:00|3483.8|3477.8|3477|3471|3483.8|3477.8|3475.6|3469.6|86
1661246100000|2022-08-23 09:15:00|3477.3|3471.3|3475.9|3469.9|3478.4|3472.4|3474.8|3468.8|46
1661246400000|2022-08-23 09:20:00|3475.8|3469.8|3476|3470|3478.3|3472.3|3474.8|3468.8|57
1661246700000|2022-08-23 09:25:00|3476.3|3470.3|3476|3470|3476.8|3470.8|3474.8|3468.8|64
1661247000000|2022-08-23 09:30:00|3475.8|3469.8|3469.3|3463.3|3476.8|3470.8|3467.8|3461.8|112
1661247300000|2022-08-23 09:35:00|3469.5|3463.5|3471.8|3465.8|3472.3|3466.3|3468.6|3462.6|57
1661247600000|2022-08-23 09:40:00|3472|3466|3474.8|3468.8|3474.8|3468.8|3469|3463|53
1661247900000|2022-08-23 09:45:00|3475|3469|3474.5|3468.5|3476|3470|3472.4|3466.4|58
1661248200000|2022-08-23 09:50:00|3474.8|3468.8|3473.5|3467.5|3476|3470|3473.5|3467.5|43
1661248500000|2022-08-23 09:55:00|3473.8|3467.8|3470|3464|3474.5|3468.5|3469.3|3463.3|59
1661248800000|2022-08-23 10:00:00|3469.8|3463.8|3466.8|3460.8|3471.3|3465.3|3466.8|3460.8|47
1661249100000|2022-08-23 10:05:00|3465.4|3459.4|3465.3|3459.3|3465.8|3459.8|3456.3|3450.3|86
1661249400000|2022-08-23 10:10:00|3465.5|3459.5|3467.8|3461.8|3468.4|3462.4|3465.5|3459.5|67
1661249700000|2022-08-23 10:15:00|3468|3462|3468|3462|3468.3|3462.3|3466.4|3460.4|47
1661250000000|2022-08-23 10:20:00|3467.8|3461.8|3465.8|3459.8|3467.9|3461.9|3465.6|3459.6|17
1661250300000|2022-08-23 10:25:00|3466|3460|3466.3|3460.3|3466.3|3460.3|3460.5|3454.5|44
1661250600000|2022-08-23 10:30:00|3466.5|3460.5|3459.1|3453.1|3466.5|3460.5|3459.1|3453.1|29
1661250900000|2022-08-23 10:35:00|3458.1|3452.1|3458.6|3452.6|3459.6|3453.6|3457.4|3451.4|23
1661251200000|2022-08-23 10:40:00|3458.4|3452.4|3460.3|3454.3|3460.3|3454.3|3457.6|3451.6|32
1661251500000|2022-08-23 10:45:00|3460|3454|3459.1|3453.1|3462.3|3456.3|3459.1|3453.1|22
1661251800000|2022-08-23 10:50:00|3459.3|3453.3|3459.4|3453.4|3459.9|3453.9|3457.9|3451.9|21
1661252100000|2022-08-23 10:55:00|3458.4|3452.4|3458.1|3452.1|3460|3454|3456.3|3450.3|47
1661252400000|2022-08-23 11:00:00|3458.3|3452.3|3455.5|3449.5|3459.8|3453.8|3453.8|3447.8|34
1661252700000|2022-08-23 11:05:00|3455.3|3449.3|3455.8|3449.8|3458.1|3452.1|3454.1|3448.1|31
1661253000000|2022-08-23 11:10:00|3455.5|3449.5|3456.8|3450.8|3457.1|3451.1|3453.5|3447.5|62
1661253300000|2022-08-23 11:15:00|3457|3451|3456.5|3450.5|3457.8|3451.8|3456|3450|48
1661253600000|2022-08-23 11:20:00|3456.3|3450.3|3456|3450|3457|3451|3455.8|3449.8|22
1661253900000|2022-08-23 11:25:00|3456.3|3450.3|3457.5|3451.5|3458.6|3452.6|3455.5|3449.5|54
1661254200000|2022-08-23 11:30:00|3458.3|3452.3|3457.8|3451.8|3459.1|3453.1|3456.6|3450.6|79
1661254500000|2022-08-23 11:35:00|3458|3452|3457|3451|3458.5|3452.5|3457|3451|22
1661254800000|2022-08-23 11:40:00|3457.3|3451.3|3461.3|3455.3|3461.5|3455.5|3457|3451|42
1661255100000|2022-08-23 11:45:00|3461|3455|3461.3|3455.3|3467.3|3461.3|3461|3455|81
1661255400000|2022-08-23 11:50:00|3461|3455|3463.4|3457.4|3464.6|3458.6|3460|3454|101
1661255700000|2022-08-23 11:55:00|3463.3|3457.3|3465.9|3459.9|3467.3|3461.3|3459|3453|83
1661256000000|2022-08-23 12:00:00|3465.6|3459.6|3462.8|3456.8|3466|3460|3461|3455|53
1661256300000|2022-08-23 12:05:00|3463|3457|3462|3456|3464.3|3458.3|3461.5|3455.5|41
1661256600000|2022-08-23 12:10:00|3462.3|3456.3|3459|3453|3465.5|3459.5|3459|3453|77
1661256900000|2022-08-23 12:15:00|3459.3|3453.3|3464.3|3458.3|3464.3|3458.3|3458.6|3452.6|65
1661257200000|2022-08-23 12:20:00|3464.1|3458.1|3465.5|3459.5|3467.8|3461.8|3463.5|3457.5|48
1661257500000|2022-08-23 12:25:00|3466.5|3460.5|3468|3462|3473|3467|3466.5|3460.5|63
1661257800000|2022-08-23 12:30:00|3467.8|3461.8|3467.5|3461.5|3469.3|3463.3|3466.3|3460.3|53
1661258100000|2022-08-23 12:35:00|3467.9|3461.9|3466.5|3460.5|3468.3|3462.3|3466|3460|27
1661258400000|2022-08-23 12:40:00|3466|3460|3469.3|3463.3|3469.8|3463.8|3466|3460|26
1661258700000|2022-08-23 12:45:00|3469.5|3463.5|3471|3465|3471.3|3465.3|3468.1|3462.1|45
1661259000000|2022-08-23 12:50:00|3470.8|3464.8|3467.1|3461.1|3470.8|3464.8|3466.6|3460.6|45
1661259300000|2022-08-23 12:55:00|3466.9|3460.9|3464.9|3458.9|3471.4|3465.4|3460.9|3454.9|122
1661259600000|2022-08-23 13:00:00|3464.8|3458.8|3464.9|3458.9|3468.1|3462.1|3460|3454|327
1661259900000|2022-08-23 13:05:00|3465.1|3459.1|3471.9|3465.9|3473.1|3467.1|3462.9|3456.9|168
1661260200000|2022-08-23 13:10:00|3471.6|3465.6|3478.4|3472.4|3479.1|3473.1|3471.6|3465.6|167
1661260500000|2022-08-23 13:15:00|3478.6|3472.6|3472.1|3466.1|3478.6|3472.6|3466.1|3460.1|200
1661260800000|2022-08-23 13:20:00|3471.9|3465.9|3482.1|3476.1|3483.9|3477.9|3468.9|3462.9|112
1661261100000|2022-08-23 13:25:00|3483|3477|3477.9|3471.9|3483.9|3477.9|3477.6|3471.6|104
1661261400000|2022-08-23 13:30:00|3478.1|3472.1|3481.3|3475.3|3484.4|3478.4|3477.9|3471.9|323
1661261700000|2022-08-23 13:35:00|3481.5|3475.5|3490.4|3484.4|3491.9|3485.9|3481.3|3475.3|255
1661262000000|2022-08-23 13:40:00|3490.6|3484.6|3486.9|3480.9|3494.6|3488.6|3484.9|3478.9|209
1661262300000|2022-08-23 13:45:00|3487.4|3481.4|3488.4|3482.4|3492.1|3486.1|3487.1|3481.1|290
1661262600000|2022-08-23 13:50:00|3487.4|3481.4|3485.9|3479.9|3492.4|3486.4|3484.6|3478.6|261
1661262900000|2022-08-23 13:55:00|3486.1|3480.1|3485.6|3479.6|3489.9|3483.9|3484.4|3478.4|104
1661263200000|2022-08-23 14:00:00|3485.4|3479.4|3489.9|3483.9|3492.4|3486.4|3485.4|3479.4|208
1661263500000|2022-08-23 14:05:00|3490.1|3484.1|3496.6|3490.6|3498.4|3492.4|3489.1|3483.1|166
1661263800000|2022-08-23 14:10:00|3497.6|3491.6|3492.6|3486.6|3500.4|3494.4|3491.4|3485.4|134
1661264100000|2022-08-23 14:15:00|3494.1|3488.1|3493.1|3487.1|3496.6|3490.6|3491.9|3485.9|107
1661264400000|2022-08-23 14:20:00|3493.4|3487.4|3495.1|3489.1|3495.6|3489.6|3490.9|3484.9|137
1661264700000|2022-08-23 14:25:00|3494.9|3488.9|3491.4|3485.4|3497.1|3491.1|3491.4|3485.4|112
1661265000000|2022-08-23 14:30:00|3491.9|3485.9|3491.4|3485.4|3494.9|3488.9|3490.6|3484.6|111
1661265300000|2022-08-23 14:35:00|3491.9|3485.9|3487.1|3481.1|3492.1|3486.1|3486.1|3480.1|101
1661265600000|2022-08-23 14:40:00|3486.9|3480.9|3485.6|3479.6|3487.4|3481.4|3485.6|3479.6|68
1661265900000|2022-08-23 14:45:00|3486.1|3480.1|3485.1|3479.1|3486.4|3480.4|3476.6|3470.6|136
1661266200000|2022-08-23 14:50:00|3485.3|3479.3|3485.9|3479.9|3486.9|3480.9|3481.6|3475.6|139
1661266500000|2022-08-23 14:55:00|3486.1|3480.1|3487.9|3481.9|3491.9|3485.9|3481.9|3475.9|159
1661266800000|2022-08-23 15:00:00|3488.4|3482.4|3484.1|3478.1|3489.1|3483.1|3480.9|3474.9|97
1661267100000|2022-08-23 15:05:00|3484.4|3478.4|3487.6|3481.6|3489.4|3483.4|3482.1|3476.1|104
1661267400000|2022-08-23 15:10:00|3487.9|3481.9|3491.1|3485.1|3491.9|3485.9|3487.6|3481.6|65
1661267700000|2022-08-23 15:15:00|3490.9|3484.9|3495.6|3489.6|3500.9|3494.9|3490.6|3484.6|123
1661268000000|2022-08-23 15:20:00|3495.9|3489.9|3491.9|3485.9|3495.9|3489.9|3489.4|3483.4|51
1661268300000|2022-08-23 15:25:00|3491.6|3485.6|3490.4|3484.4|3491.6|3485.6|3486.9|3480.9|66
1661268600000|2022-08-23 15:30:00|3490.9|3484.9|3490.9|3484.9|3491.6|3485.6|3488.9|3482.9|93
1661268900000|2022-08-23 15:35:00|3491.1|3485.1|3491.1|3485.1|3492.1|3486.1|3490.1|3484.1|63
1661269200000|2022-08-23 15:40:00|3490.9|3484.9|3491.4|3485.4|3491.6|3485.6|3488.4|3482.4|74
1661269500000|2022-08-23 15:45:00|3491.1|3485.1|3489.9|3483.9|3491.4|3485.4|3489.6|3483.6|71
1661269800000|2022-08-23 15:50:00|3490.1|3484.1|3487.6|3481.6|3490.4|3484.4|3487.6|3481.6|44
1661270100000|2022-08-23 15:55:00|3487.4|3481.4|3489.6|3483.6|3490.1|3484.1|3487.1|3481.1|58
1661270400000|2022-08-23 16:00:00|3490.1|3484.1|3488.9|3482.9|3491.4|3485.4|3488.1|3482.1|85
1661270700000|2022-08-23 16:05:00|3489.1|3483.1|3491.1|3485.1|3491.4|3485.4|3488.6|3482.6|73
1661271000000|2022-08-23 16:10:00|3491.4|3485.4|3491.1|3485.1|3491.6|3485.6|3489.4|3483.4|52
1661271300000|2022-08-23 16:15:00|3490.9|3484.9|3488.9|3482.9|3491.4|3485.4|3488.6|3482.6|83
1661271600000|2022-08-23 16:20:00|3489.1|3483.1|3491.4|3485.4|3491.6|3485.6|3489.1|3483.1|28
1661271900000|2022-08-23 16:25:00|3491.1|3485.1|3491.4|3485.4|3491.9|3485.9|3490.6|3484.6|54
1661272200000|2022-08-23 16:30:00|3491.1|3485.1|3491.4|3485.4|3491.6|3485.6|3490.9|3484.9|70
1661272500000|2022-08-23 16:35:00|3491.1|3485.1|3490.4|3484.4|3491.6|3485.6|3489.9|3483.9|52
1661272800000|2022-08-23 16:40:00|3490.1|3484.1|3490.1|3484.1|3490.9|3484.9|3489.9|3483.9|41
1661273100000|2022-08-23 16:45:00|3489.9|3483.9|3490.9|3484.9|3490.9|3484.9|3489.9|3483.9|15
1661273400000|2022-08-23 16:50:00|3490.4|3484.4|3489.1|3483.1|3490.9|3484.9|3489.1|3483.1|17
1661273700000|2022-08-23 16:55:00|3489.4|3483.4|3489|3483|3491.1|3485.1|3489|3483|54
1661274000000|2022-08-23 17:00:00|3489.4|3483.4|3489.5|3483.5|3490|3484|3488.8|3482.8|38
1661274300000|2022-08-23 17:05:00|3489.3|3483.3|3491.3|3485.3|3491.6|3485.6|3488.5|3482.5|29
1661274600000|2022-08-23 17:10:00|3490.8|3484.8|3490.8|3484.8|3491.3|3485.3|3490|3484|21
1661274900000|2022-08-23 17:15:00|3491|3485|3491|3485|3491.3|3485.3|3490.9|3484.9|9
1661275200000|2022-08-23 17:20:00|3491.3|3485.3|3491|3485|3491.3|3485.3|3490.9|3484.9|17
1661275500000|2022-08-23 17:25:00|3491.3|3485.3|3491.5|3485.5|3491.5|3485.5|3490.9|3484.9|16
1661275800000|2022-08-23 17:30:00|3491.8|3485.8|3491.5|3485.5|3494.3|3488.3|3491.5|3485.5|20
1661276100000|2022-08-23 17:35:00|3491.6|3485.6|3489.3|3483.3|3491.6|3485.6|3489.3|3483.3|34
1661276400000|2022-08-23 17:40:00|3489|3483|3497|3491|3497|3491|3485.8|3479.8|36
1661276700000|2022-08-23 17:45:00|3498.1|3492.1|3492|3486|3498.1|3492.1|3491.8|3485.8|10
1661277000000|2022-08-23 17:50:00|3492.3|3486.3|3497.9|3491.9|3498.4|3492.4|3491.9|3485.9|55
1661277300000|2022-08-23 17:55:00|3497.6|3491.6|3500.8|3482|3505.5|3491.6|3497.6|3482|10
1661299200000|2022-08-24 00:00:00|3508.1|3502.1|3500.8|3494.8|3508.4|3502.4|3500.6|3494.6|12
1661299500000|2022-08-24 00:05:00|3501|3495|3498.8|3492.8|3501|3495|3498.8|3492.8|9
1661299800000|2022-08-24 00:10:00|3499.3|3493.3|3492.6|3486.6|3499.3|3493.3|3492.5|3486.5|27
1661300100000|2022-08-24 00:15:00|3492.5|3486.5|3495.5|3489.5|3495.9|3489.9|3486.9|3480.9|17
1661300400000|2022-08-24 00:20:00|3495.3|3489.3|3503.8|3497.8|3504.6|3498.6|3495|3489|38
1661300700000|2022-08-24 00:25:00|3503.5|3497.5|3506.3|3500.3|3508.4|3502.4|3503.5|3497.5|66
1661301000000|2022-08-24 00:30:00|3506|3500|3506.8|3500.8|3510.8|3504.8|3504.3|3498.3|38
1661301300000|2022-08-24 00:35:00|3506.3|3500.3|3502.3|3496.3|3507.3|3501.3|3502|3496|32
1661301600000|2022-08-24 00:40:00|3502.5|3496.5|3503.3|3497.3|3503.5|3497.5|3502.5|3496.5|9
1661301900000|2022-08-24 00:45:00|3503.5|3497.5|3502.8|3496.8|3503.8|3497.8|3502|3496|25
1661302200000|2022-08-24 00:50:00|3502.5|3496.5|3503.5|3497.5|3503.5|3497.5|3501.5|3495.5|20
1661302500000|2022-08-24 00:55:00|3503.3|3497.3|3497.3|3491.3|3503.3|3497.3|3497.3|3491.3|10
1661302800000|2022-08-24 01:00:00|3496.3|3490.3|3491.3|3485.3|3496.5|3490.5|3487.8|3481.8|160
1661303100000|2022-08-24 01:05:00|3490.8|3484.8|3494|3488|3496.3|3490.3|3487.8|3481.8|118
1661303400000|2022-08-24 01:10:00|3494.3|3488.3|3492|3486|3494.3|3488.3|3489.8|3483.8|124
1661303700000|2022-08-24 01:15:00|3491.8|3485.8|3495.3|3489.3|3497.3|3491.3|3491.8|3485.8|59
1661304000000|2022-08-24 01:20:00|3495|3489|3489.3|3483.3|3495|3489|3489.3|3483.3|33
1661304300000|2022-08-24 01:25:00|3489.5|3483.5|3486.5|3480.5|3490.3|3484.3|3483|3477|107
1661304600000|2022-08-24 01:30:00|3486.3|3480.3|3490.5|3484.5|3491.8|3485.8|3483.8|3477.8|201
1661304900000|2022-08-24 01:35:00|3491.3|3485.3|3488.5|3482.5|3495.4|3489.4|3487.3|3481.3|256
1661305200000|2022-08-24 01:40:00|3487.8|3481.8|3488|3482|3493|3487|3487.3|3481.3|230
1661305500000|2022-08-24 01:45:00|3488.3|3482.3|3476.5|3470.5|3488.3|3482.3|3476.5|3470.5|199
1661305800000|2022-08-24 01:50:00|3476.8|3470.8|3476.3|3470.3|3479.3|3473.3|3471.3|3465.3|343
1661306100000|2022-08-24 01:55:00|3475.3|3469.3|3478.8|3472.8|3480.8|3474.8|3475.3|3469.3|374
1661306400000|2022-08-24 02:00:00|3479.3|3473.3|3479.8|3473.8|3482.3|3476.3|3477.8|3471.8|368
1661306700000|2022-08-24 02:05:00|3479.5|3473.5|3475.8|3469.8|3481.8|3475.8|3474.3|3468.3|361
1661307000000|2022-08-24 02:10:00|3476.5|3470.5|3474.3|3468.3|3477.5|3471.5|3472.8|3466.8|188
1661307300000|2022-08-24 02:15:00|3474.5|3468.5|3473.5|3467.5|3475|3469|3473.5|3467.5|7
1661307600000|2022-08-24 02:20:00|3473.8|3467.8|3473.8|3467.8|3473.8|3467.8|3473.5|3467.5|7
1661307900000|2022-08-24 02:25:00|3474|3468|3474.5|3468.5|3474.5|3468.5|3473.8|3467.8|5
1661308200000|2022-08-24 02:30:00|3474.3|3468.3|3471.3|3465.3|3474.5|3468.5|3467.8|3461.8|120
1661308500000|2022-08-24 02:35:00|3472|3466|3466.5|3460.5|3472|3466|3464|3458|168
1661308800000|2022-08-24 02:40:00|3465.3|3459.3|3466.5|3460.5|3469.8|3463.8|3465|3459|259
1661309100000|2022-08-24 02:45:00|3466.3|3460.3|3471.8|3465.8|3475|3469|3465.3|3459.3|325
1661309400000|2022-08-24 02:50:00|3472.5|3466.5|3474.8|3468.8|3476.3|3470.3|3471.3|3465.3|180
1661309700000|2022-08-24 02:55:00|3474|3468|3471.5|3465.5|3477.3|3471.3|3470.8|3464.8|137
1661310000000|2022-08-24 03:00:00|3471.8|3465.8|3468|3462|3472|3466|3464.8|3458.8|109
1661310300000|2022-08-24 03:05:00|3467.5|3461.5|3468.3|3462.3|3470.3|3464.3|3465.5|3459.5|48
1661310600000|2022-08-24 03:10:00|3469|3463|3468.8|3462.8|3469.5|3463.5|3464.5|3458.5|106
1661310900000|2022-08-24 03:15:00|3468.5|3462.5|3470.8|3464.8|3470.8|3464.8|3465|3459|116
1661311200000|2022-08-24 03:20:00|3469.8|3463.8|3470|3464|3475.5|3469.5|3468.3|3462.3|98
1661311500000|2022-08-24 03:25:00|3469.8|3463.8|3471.8|3465.8|3471.8|3465.8|3468.3|3462.3|46
1661311800000|2022-08-24 03:30:00|3472|3466|3474.5|3468.5|3476|3470|3469.5|3463.5|34
1661312100000|2022-08-24 03:35:00|3475.3|3469.3|3476.3|3470.3|3477.5|3471.5|3475.3|3469.3|19
1661312400000|2022-08-24 03:40:00|3477|3471|3479.3|3473.3|3479.3|3473.3|3477|3471|4
1661312700000|2022-08-24 03:45:00|3479.5|3473.5|3482|3476|3482|3476|3479.5|3473.5|11
1661313000000|2022-08-24 03:50:00|3481.8|3475.8|3481|3475|3481.8|3475.8|3480.8|3474.8|5
1661313300000|2022-08-24 03:55:00|3481.3|3475.3|3481.8|3475.8|3483.3|3477.3|3481.3|3475.3|19
1661313600000|2022-08-24 04:00:00|3481.5|3475.5|3482|3476|3482|3476|3479.5|3473.5|16
1661313900000|2022-08-24 04:05:00|3482.5|3476.5|3481|3475|3482.8|3476.8|3480.8|3474.8|8
1661314200000|2022-08-24 04:10:00|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|3479.5|3473.5|11
1661314500000|2022-08-24 04:15:00|3480.8|3474.8|3483.5|3477.5|3483.8|3477.8|3480.8|3474.8|8
1661314800000|2022-08-24 04:20:00|3483.3|3477.3|3479.8|3473.8|3483.3|3477.3|3479.8|3473.8|12
1661315100000|2022-08-24 04:25:00|3480.8|3474.8|3480.5|3474.5|3481.5|3475.5|3480|3474|11
1661315400000|2022-08-24 04:30:00|3480.8|3474.8|3481.5|3475.5|3483|3477|3480.5|3474.5|13
1661315700000|2022-08-24 04:35:00|3482.6|3476.6|3484.3|3478.3|3484.5|3478.5|3482.3|3476.3|49
1661316000000|2022-08-24 04:40:00|3484|3478|3486|3480|3487.5|3481.5|3484|3478|51
1661316300000|2022-08-24 04:45:00|3486.3|3480.3|3482.3|3476.3|3486.8|3480.8|3481.5|3475.5|44
1661316600000|2022-08-24 04:50:00|3482.5|3476.5|3482.3|3476.3|3483.5|3477.5|3481.8|3475.8|25
1661316900000|2022-08-24 04:55:00|3482|3476|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|36
1661317200000|2022-08-24 05:00:00|3480.8|3474.8|3480|3474|3481|3475|3479.8|3473.8|28
1661317500000|2022-08-24 05:05:00|3481|3475|3478.8|3472.8|3481|3475|3478.8|3472.8|25
1661317800000|2022-08-24 05:10:00|3479|3473|3477.3|3471.3|3481.8|3475.8|3477|3471|43
1661318100000|2022-08-24 05:15:00|3477.5|3471.5|3478.5|3472.5|3479|3473|3477|3471|39
1661318400000|2022-08-24 05:20:00|3478.8|3472.8|3472.8|3466.8|3479|3473|3472.8|3466.8|23
1661318700000|2022-08-24 05:25:00|3473|3467|3473.3|3467.3|3473.5|3467.5|3472.8|3466.8|27
1661319000000|2022-08-24 05:30:00|3472.5|3466.5|3478.3|3472.3|3479.3|3473.3|3470|3464|143
1661319300000|2022-08-24 05:35:00|3478.5|3472.5|3483|3477|3483.5|3477.5|3477.8|3471.8|173
1661319600000|2022-08-24 05:40:00|3483.8|3477.8|3478.5|3472.5|3484|3478|3475.3|3469.3|153
1661319900000|2022-08-24 05:45:00|3478.8|3472.8|3474.8|3468.8|3479.5|3473.5|3474.8|3468.8|68
1661320200000|2022-08-24 05:50:00|3475|3469|3471.3|3465.3|3475.5|3469.5|3470.5|3464.5|59
1661320500000|2022-08-24 05:55:00|3470.5|3464.5|3474.8|3468.8|3475.3|3469.3|3470.5|3464.5|26
1661320800000|2022-08-24 06:00:00|3474.5|3468.5|3469.5|3463.5|3475.5|3469.5|3468.8|3462.8|52
1661321100000|2022-08-24 06:05:00|3469.8|3463.8|3470.3|3464.3|3471.8|3465.8|3469.8|3463.8|31
1661321400000|2022-08-24 06:10:00|3470|3464|3472|3466|3472.3|3466.3|3469.8|3463.8|17
1661321700000|2022-08-24 06:15:00|3472.5|3466.5|3475.3|3469.3|3476.8|3470.8|3470.3|3464.3|47
1661322000000|2022-08-24 06:20:00|3475|3469|3476.5|3470.5|3479|3473|3474|3468|93
1661322300000|2022-08-24 06:25:00|3476.3|3470.3|3478.3|3472.3|3479|3473|3475.6|3469.6|85
1661322600000|2022-08-24 06:30:00|3478|3472|3483.5|3477.5|3483.5|3477.5|3477.8|3471.8|36
1661322900000|2022-08-24 06:35:00|3483.8|3477.8|3483.3|3477.3|3484.8|3478.8|3481.8|3475.8|57
1661323200000|2022-08-24 06:40:00|3483|3477|3484|3478|3484.8|3478.8|3482|3476|58
1661323500000|2022-08-24 06:45:00|3484.3|3478.3|3484.3|3478.3|3485.8|3479.8|3482.5|3476.5|114
1661323800000|2022-08-24 06:50:00|3484|3478|3500.1|3494.1|3500.8|3494.8|3481.5|3475.5|111
1661324100000|2022-08-24 06:55:00|3500.8|3494.8|3510.3|3504.3|3510.3|3504.3|3499|3493|117
1661324400000|2022-08-24 07:00:00|3510.5|3504.5|3497.6|3491.6|3511.8|3505.8|3497.6|3491.6|42
1661324700000|2022-08-24 07:05:00|3496.9|3490.9|3502.9|3496.9|3509.9|3503.9|3496.1|3490.1|43
1661325000000|2022-08-24 07:10:00|3502.8|3496.8|3511.6|3505.6|3516.6|3510.6|3502.8|3496.8|68
1661325300000|2022-08-24 07:15:00|3510.6|3504.6|3507.1|3501.1|3511.9|3505.9|3503.1|3497.1|61
1661325600000|2022-08-24 07:20:00|3506.9|3500.9|3501.6|3495.6|3506.9|3500.9|3500.6|3494.6|32
1661325900000|2022-08-24 07:25:00|3501.4|3495.4|3494.4|3488.4|3501.4|3495.4|3493.6|3487.6|45
1661326200000|2022-08-24 07:30:00|3494.1|3488.1|3495.4|3489.4|3495.6|3489.6|3490.1|3484.1|53
1661326500000|2022-08-24 07:35:00|3495.1|3489.1|3496.4|3490.4|3497.3|3491.3|3493.1|3487.1|43
1661326800000|2022-08-24 07:40:00|3496.9|3490.9|3492.9|3486.9|3496.9|3490.9|3492.9|3486.9|32
1661327100000|2022-08-24 07:45:00|3493.1|3487.1|3496.1|3490.1|3496.4|3490.4|3492.9|3486.9|9
1661327400000|2022-08-24 07:50:00|3495.9|3489.9|3495.9|3489.9|3497.1|3491.1|3495.1|3489.1|18
1661327700000|2022-08-24 07:55:00|3495.1|3489.1|3494.1|3488.1|3496.4|3490.4|3493.6|3487.6|22
1661328000000|2022-08-24 08:00:00|3494.4|3488.4|3493.9|3487.9|3496.4|3490.4|3493.6|3487.6|58
1661328300000|2022-08-24 08:05:00|3493.1|3487.1|3495.1|3489.1|3495.1|3489.1|3492.9|3486.9|18
1661328600000|2022-08-24 08:10:00|3494.9|3488.9|3495.6|3489.6|3495.9|3489.9|3494.4|3488.4|12
1661328900000|2022-08-24 08:15:00|3495.9|3489.9|3496.4|3490.4|3496.6|3490.6|3495.4|3489.4|10
1661329200000|2022-08-24 08:20:00|3496.6|3490.6|3497.1|3491.1|3498.6|3492.6|3496.1|3490.1|26
1661329500000|2022-08-24 08:25:00|3496.9|3490.9|3496.9|3490.9|3497.6|3491.6|3496.4|3490.4|18
1661329800000|2022-08-24 08:30:00|3497.1|3491.1|3500.4|3494.4|3503.1|3497.1|3497.1|3491.1|53
1661330100000|2022-08-24 08:35:00|3500.6|3494.6|3500.9|3494.9|3502.1|3496.1|3499.4|3493.4|44
1661330400000|2022-08-24 08:40:00|3501.1|3495.1|3499.9|3493.9|3502.1|3496.1|3499.4|3493.4|21
1661330700000|2022-08-24 08:45:00|3500.1|3494.1|3502.1|3496.1|3502.9|3496.9|3499.9|3493.9|28
1661331000000|2022-08-24 08:50:00|3502.4|3496.4|3502.1|3496.1|3502.9|3496.9|3500.1|3494.1|20
1661331300000|2022-08-24 08:55:00|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3500.6|3494.6|30
1661331600000|2022-08-24 09:00:00|3501.6|3495.6|3499.9|3493.9|3501.9|3495.9|3499.6|3493.6|24
1661331900000|2022-08-24 09:05:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3499.6|3493.6|55
1661332200000|2022-08-24 09:10:00|3501.6|3495.6|3499.9|3493.9|3502.9|3496.9|3499.9|3493.9|38
1661332500000|2022-08-24 09:15:00|3499.6|3493.6|3499.9|3493.9|3503.3|3497.3|3499.6|3493.6|47
1661332800000|2022-08-24 09:20:00|3499.6|3493.6|3499.9|3493.9|3500.6|3494.6|3499.6|3493.6|24
1661333100000|2022-08-24 09:25:00|3500.1|3494.1|3500.4|3494.4|3501.9|3495.9|3500.1|3494.1|49
1661333400000|2022-08-24 09:30:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3500.1|3494.1|10
1661333700000|2022-08-24 09:35:00|3501.1|3495.1|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|10
1661334000000|2022-08-24 09:40:00|3501.1|3495.1|3501.6|3495.6|3501.9|3495.9|3501.1|3495.1|11
1661334600000|2022-08-24 09:50:00|3501.4|3495.4|3500.6|3494.6|3501.4|3495.4|3497.1|3491.1|23
1661334900000|2022-08-24 09:55:00|3501.1|3495.1|3502.4|3496.4|3502.6|3496.6|3499.4|3493.4|13
1661335200000|2022-08-24 10:00:00|3503.1|3497.1|3498.4|3492.4|3503.4|3497.4|3497.9|3491.9|45
1661335500000|2022-08-24 10:05:00|3498.1|3492.1|3495.4|3489.4|3499.4|3493.4|3494.9|3488.9|14
1661335800000|2022-08-24 10:10:00|3494.9|3488.9|3492.1|3486.1|3495.4|3489.4|3492.1|3486.1|19
1661336100000|2022-08-24 10:15:00|3491.4|3485.4|3491.4|3485.4|3491.9|3485.9|3490.4|3484.4|16
1661336400000|2022-08-24 10:20:00|3491.6|3485.6|3486.4|3480.4|3492.1|3486.1|3486.1|3480.1|32
1661336700000|2022-08-24 10:25:00|3486.1|3480.1|3482.6|3476.6|3486.1|3480.1|3481.9|3475.9|41
1661337000000|2022-08-24 10:30:00|3482.4|3476.4|3483.6|3477.6|3485.4|3479.4|3480.6|3474.6|52
1661337300000|2022-08-24 10:35:00|3483.9|3477.9|3484.6|3478.6|3485.4|3479.4|3483.9|3477.9|16
1661337600000|2022-08-24 10:40:00|3484.4|3478.4|3483.6|3477.6|3484.4|3478.4|3483.6|3477.6|9
1661337900000|2022-08-24 10:45:00|3484.1|3478.1|3482.1|3476.1|3484.4|3478.4|3480.1|3474.1|23
1661338200000|2022-08-24 10:50:00|3482.4|3476.4|3480.6|3474.6|3482.4|3476.4|3480.1|3474.1|14
1661338500000|2022-08-24 10:55:00|3481.1|3475.1|3479.9|3473.9|3481.4|3475.4|3478.4|3472.4|19
1661338800000|2022-08-24 11:00:00|3480.1|3474.1|3478.9|3472.9|3480.4|3474.4|3478.9|3472.9|11
1661339100000|2022-08-24 11:05:00|3478.6|3472.6|3477.4|3471.4|3479.9|3473.9|3476.6|3470.6|46
1661339400000|2022-08-24 11:10:00|3477.9|3471.9|3481.9|3475.9|3481.9|3475.9|3477.9|3471.9|26
1661339700000|2022-08-24 11:15:00|3482.1|3476.1|3483.4|3477.4|3483.4|3477.4|3481.9|3475.9|28
1661340000000|2022-08-24 11:20:00|3483.1|3477.1|3482.9|3476.9|3483.4|3477.4|3481.4|3475.4|24
1661340300000|2022-08-24 11:25:00|3483.1|3477.1|3483.9|3477.9|3483.9|3477.9|3482.9|3476.9|18
1661340600000|2022-08-24 11:30:00|3483.6|3477.6|3484.9|3478.9|3486.4|3480.4|3483.4|3477.4|81
1661340900000|2022-08-24 11:35:00|3485.1|3479.1|3483.6|3477.6|3486.9|3480.9|3483.4|3477.4|55
1661341200000|2022-08-24 11:40:00|3484.5|3478.5|3485.9|3479.9|3486.6|3480.6|3482.6|3476.6|68
1661341500000|2022-08-24 11:45:00|3486.1|3480.1|3491.9|3485.9|3492.8|3486.8|3486.1|3480.1|58
1661341800000|2022-08-24 11:50:00|3491.6|3485.6|3488.6|3482.6|3491.9|3485.9|3486.9|3480.9|74
1661342100000|2022-08-24 11:55:00|3489.9|3483.9|3490.1|3484.1|3491.4|3485.4|3487.9|3481.9|56
1661342400000|2022-08-24 12:00:00|3489.9|3483.9|3491.4|3485.4|3492.4|3486.4|3489.4|3483.4|66
1661342700000|2022-08-24 12:05:00|3491.9|3485.9|3489.1|3483.1|3491.9|3485.9|3487.4|3481.4|41
1661343000000|2022-08-24 12:10:00|3489.4|3483.4|3488.6|3482.6|3489.9|3483.9|3487.1|3481.1|41
1661343300000|2022-08-24 12:15:00|3488.4|3482.4|3488.9|3482.9|3489.1|3483.1|3485.4|3479.4|78
1661343600000|2022-08-24 12:20:00|3489.1|3483.1|3488.9|3482.9|3490.6|3484.6|3486.1|3480.1|37
1661343900000|2022-08-24 12:25:00|3489.1|3483.1|3490.9|3484.9|3491.6|3485.6|3489.1|3483.1|28
1661344200000|2022-08-24 12:30:00|3490.6|3484.6|3489.9|3483.9|3491.6|3485.6|3488.9|3482.9|44
1661344500000|2022-08-24 12:35:00|3489.6|3483.6|3492.1|3486.1|3492.4|3486.4|3487.9|3481.9|25
1661344800000|2022-08-24 12:40:00|3492.4|3486.4|3496.3|3490.3|3498.5|3492.5|3487.1|3481.1|53
1661345100000|2022-08-24 12:45:00|3496.5|3490.5|3496.4|3490.4|3497.4|3491.4|3495.9|3489.9|60
1661345400000|2022-08-24 12:50:00|3496.6|3490.6|3504.4|3498.4|3507.4|3501.4|3495.6|3489.6|71
1661345700000|2022-08-24 12:55:00|3504.6|3498.6|3508.4|3502.4|3508.4|3502.4|3500.6|3494.6|78
1661346000000|2022-08-24 13:00:00|3508.6|3502.6|3497.9|3491.9|3510.1|3504.1|3496.5|3490.5|187
1661346300000|2022-08-24 13:05:00|3497.6|3491.6|3496.9|3490.9|3501.4|3495.4|3493.9|3487.9|109
1661346600000|2022-08-24 13:10:00|3496.6|3490.6|3496.9|3490.9|3499.9|3493.9|3496.1|3490.1|111
1661346900000|2022-08-24 13:15:00|3497.4|3491.4|3492.9|3486.9|3497.4|3491.4|3491.1|3485.1|100
1661347200000|2022-08-24 13:20:00|3493.1|3487.1|3496.4|3490.4|3497.4|3491.4|3493.1|3487.1|86
1661347500000|2022-08-24 13:25:00|3498.5|3492.5|3501.9|3495.9|3502.4|3496.4|3498.1|3492.1|185
1661347800000|2022-08-24 13:30:00|3502.1|3496.1|3505.1|3499.1|3508.1|3502.1|3501.6|3495.6|162
1661348100000|2022-08-24 13:35:00|3505.9|3499.9|3510.6|3504.6|3513.1|3507.1|3505.9|3499.9|99
1661348400000|2022-08-24 13:40:00|3510.9|3504.9|3511.9|3505.9|3512.1|3506.1|3510.6|3504.6|55
1661348700000|2022-08-24 13:45:00|3512.1|3506.1|3511.9|3505.9|3512.4|3506.4|3510.6|3504.6|70
1661349000000|2022-08-24 13:50:00|3512.1|3506.1|3511.1|3505.1|3512.4|3506.4|3510.1|3504.1|112
1661349300000|2022-08-24 13:55:00|3510.9|3504.9|3511.9|3505.9|3511.9|3505.9|3510.4|3504.4|57
1661349600000|2022-08-24 14:00:00|3512.1|3506.1|3511.4|3505.4|3512.6|3506.6|3510.9|3504.9|95
1661349900000|2022-08-24 14:05:00|3511.1|3505.1|3507.6|3501.6|3512.1|3506.1|3507.1|3501.1|99
1661350200000|2022-08-24 14:10:00|3508.1|3502.1|3512.1|3506.1|3512.1|3506.1|3508.1|3502.1|78
1661350500000|2022-08-24 14:15:00|3512.4|3506.4|3520.4|3514.4|3520.6|3514.6|3512.4|3506.4|55
1661350800000|2022-08-24 14:20:00|3520.9|3514.9|3521.6|3515.6|3521.9|3515.9|3516.9|3510.9|70
1661351100000|2022-08-24 14:25:00|3520.9|3514.9|3518.6|3512.6|3521.6|3515.6|3517.1|3511.1|76
1661351400000|2022-08-24 14:30:00|3518.4|3512.4|3513.6|3507.6|3518.4|3512.4|3512.6|3506.6|92
1661351700000|2022-08-24 14:35:00|3513.9|3507.9|3510.1|3504.1|3515.4|3509.4|3510.1|3504.1|185
1661352000000|2022-08-24 14:40:00|3509.9|3503.9|3500.9|3494.9|3510.1|3504.1|3499.9|3493.9|295
1661352300000|2022-08-24 14:45:00|3500.6|3494.6|3511.4|3505.4|3512.6|3506.6|3499.6|3493.6|177
1661352600000|2022-08-24 14:50:00|3512.4|3506.4|3517.6|3511.6|3519.1|3513.1|3512.4|3506.4|123
1661352900000|2022-08-24 14:55:00|3517.4|3511.4|3516.6|3510.6|3518.9|3512.9|3513.4|3507.4|172
1661353200000|2022-08-24 15:00:00|3516.9|3510.9|3517.6|3511.6|3518.9|3512.9|3514.1|3508.1|64
1661353500000|2022-08-24 15:05:00|3518.1|3512.1|3521.6|3515.6|3521.6|3515.6|3516.6|3510.6|61
1661353800000|2022-08-24 15:10:00|3521.9|3515.9|3526.1|3520.1|3530.1|3524.1|3521.9|3515.9|94
1661354100000|2022-08-24 15:15:00|3526.4|3520.4|3518.9|3512.9|3526.9|3520.9|3518.6|3512.6|81
1661354400000|2022-08-24 15:20:00|3519.1|3513.1|3521.4|3515.4|3522.4|3516.4|3518.6|3512.6|55
1661354700000|2022-08-24 15:25:00|3521.1|3515.1|3521.9|3515.9|3525.1|3519.1|3519.9|3513.9|73
1661355000000|2022-08-24 15:30:00|3521.6|3515.6|3522.9|3516.9|3525.6|3519.6|3521.6|3515.6|86
1661355300000|2022-08-24 15:35:00|3522.6|3516.6|3520.1|3514.1|3522.9|3516.9|3516.9|3510.9|46
1661355600000|2022-08-24 15:40:00|3520.4|3514.4|3524.9|3518.9|3524.9|3518.9|3520.1|3514.1|25
1661355900000|2022-08-24 15:45:00|3524.6|3518.6|3520.9|3514.9|3525.9|3519.9|3518.9|3512.9|79
1661356200000|2022-08-24 15:50:00|3521.1|3515.1|3522.1|3516.1|3524.4|3518.4|3520.9|3514.9|76
1661356500000|2022-08-24 15:55:00|3521.9|3515.9|3523.1|3517.1|3523.4|3517.4|3520.6|3514.6|27
1661356800000|2022-08-24 16:00:00|3522.9|3516.9|3524.4|3518.4|3525.6|3519.6|3521.6|3515.6|51
1661357100000|2022-08-24 16:05:00|3524.6|3518.6|3525.9|3519.9|3528.9|3522.9|3524.6|3518.6|40
1661357400000|2022-08-24 16:10:00|3525.6|3519.6|3523.4|3517.4|3525.9|3519.9|3523.4|3517.4|39
1661357700000|2022-08-24 16:15:00|3523.6|3517.6|3524.4|3518.4|3525.4|3519.4|3523.4|3517.4|48
1661358000000|2022-08-24 16:20:00|3524.6|3518.6|3527.1|3521.1|3527.4|3521.4|3523.6|3517.6|38
1661358300000|2022-08-24 16:25:00|3526.9|3520.9|3526.4|3520.4|3527.6|3521.6|3526.4|3520.4|23
1661358600000|2022-08-24 16:30:00|3527.1|3521.1|3525.4|3519.4|3527.4|3521.4|3521.1|3515.1|52
1661358900000|2022-08-24 16:35:00|3525.1|3519.1|3525.6|3519.6|3526.6|3520.6|3524.4|3518.4|33
1661359200000|2022-08-24 16:40:00|3526.6|3520.6|3521.9|3515.9|3526.6|3520.6|3521.6|3515.6|42
1661359500000|2022-08-24 16:45:00|3521.6|3515.6|3522.9|3516.9|3524.4|3518.4|3521.6|3515.6|27
1661359800000|2022-08-24 16:50:00|3522.4|3516.4|3523.9|3517.9|3523.9|3517.9|3521.1|3515.1|28
1661360100000|2022-08-24 16:55:00|3524.1|3518.1|3523.8|3517.8|3524.1|3518.1|3523|3517|44
1661360400000|2022-08-24 17:00:00|3523.5|3517.5|3523.3|3517.3|3524.1|3518.1|3523|3517|60
1661360700000|2022-08-24 17:05:00|3523.5|3517.5|3524.1|3518.1|3524.3|3518.3|3521.5|3515.5|35
1661361000000|2022-08-24 17:10:00|3523.6|3517.6|3523.9|3517.9|3523.9|3517.9|3523.1|3517.1|28
1661361300000|2022-08-24 17:15:00|3523.6|3517.6|3521.3|3515.3|3523.9|3517.9|3521.3|3515.3|24
1661361600000|2022-08-24 17:20:00|3521.4|3515.4|3521|3515|3521.5|3515.5|3521|3515|4
1661361900000|2022-08-24 17:25:00|3520.9|3514.9|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|33
1661362200000|2022-08-24 17:30:00|3521|3515|3523|3517|3523.3|3517.3|3521|3515|47
1661362500000|2022-08-24 17:35:00|3522.8|3516.8|3522.6|3516.6|3522.8|3516.8|3521.5|3515.5|23
1661362800000|2022-08-24 17:40:00|3522.9|3516.9|3523.1|3517.1|3523.4|3517.4|3522.4|3516.4|16
1661363100000|2022-08-24 17:45:00|3522.9|3516.9|3528.9|3522.9|3528.9|3522.9|3521.9|3515.9|19
1661363400000|2022-08-24 17:50:00|3528.6|3522.6|3528.9|3522.9|3530.9|3524.9|3528.5|3522.5|15
1661363700000|2022-08-24 17:55:00|3535.3|3516.5|3535.5|3516.8|3535.5|3516.8|3535.3|3516.5|2
1661385600000|2022-08-25 00:00:00|3523.4|3517.4|3522|3516|3523.6|3517.6|3520.8|3514.8|19
1661385900000|2022-08-25 00:05:00|3522.1|3516.1|3521.9|3515.9|3523.4|3517.4|3517.4|3511.4|28
1661386200000|2022-08-25 00:10:00|3521.8|3515.8|3522.8|3516.8|3523.3|3517.3|3521.8|3515.8|5
1661386500000|2022-08-25 00:15:00|3523|3517|3526.6|3520.6|3527.8|3521.8|3523|3517|26
1661386800000|2022-08-25 00:20:00|3526.8|3520.8|3528.5|3522.5|3528.5|3522.5|3526.8|3520.8|10
1661387100000|2022-08-25 00:25:00|3528.8|3522.8|3527.3|3521.3|3529.5|3523.5|3527.3|3521.3|7
1661387400000|2022-08-25 00:30:00|3527|3521|3528.3|3522.3|3528.3|3522.3|3526.8|3520.8|6
1661387700000|2022-08-25 00:35:00|3528.5|3522.5|3527.8|3521.8|3529|3523|3527.5|3521.5|10
1661388000000|2022-08-25 00:40:00|3527.5|3521.5|3528|3522|3528.8|3522.8|3527.5|3521.5|11
1661388300000|2022-08-25 00:45:00|3527.8|3521.8|3528|3522|3528|3522|3526.5|3520.5|8
1661388600000|2022-08-25 00:50:00|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|2
1661388900000|2022-08-25 00:55:00|3529.3|3523.3|3529.5|3523.5|3530.3|3524.3|3529.3|3523.3|6
1661389200000|2022-08-25 01:00:00|3529.8|3523.8|3529.8|3523.8|3537.4|3531.4|3528.1|3522.1|200
1661389500000|2022-08-25 01:05:00|3530.1|3524.1|3539.8|3533.8|3541.3|3535.3|3530.1|3524.1|82
1661389800000|2022-08-25 01:10:00|3540|3534|3539|3533|3541.5|3535.5|3539|3533|11
1661390100000|2022-08-25 01:15:00|3539.3|3533.3|3543.8|3537.8|3546|3540|3539.3|3533.3|151
1661390400000|2022-08-25 01:20:00|3544.3|3538.3|3537.8|3531.8|3545.8|3539.8|3536.8|3530.8|250
1661390700000|2022-08-25 01:25:00|3537.3|3531.3|3539.8|3533.8|3543.3|3537.3|3536.8|3530.8|251
1661391000000|2022-08-25 01:30:00|3539.5|3533.5|3532.3|3526.3|3542.3|3536.3|3532.3|3526.3|162
1661391300000|2022-08-25 01:35:00|3532.5|3526.5|3533|3527|3536|3530|3531|3525|206
1661391600000|2022-08-25 01:40:00|3532.5|3526.5|3533|3527|3534.8|3528.8|3530.5|3524.5|151
1661391900000|2022-08-25 01:45:00|3532.3|3526.3|3533.8|3527.8|3536.3|3530.3|3532|3526|132
1661392200000|2022-08-25 01:50:00|3534|3528|3534.3|3528.3|3535.5|3529.5|3532.5|3526.5|114
1661392500000|2022-08-25 01:55:00|3534.5|3528.5|3537.8|3531.8|3538.8|3532.8|3534|3528|124
1661392800000|2022-08-25 02:00:00|3538.3|3532.3|3536.5|3530.5|3539.3|3533.3|3536|3530|63
1661393100000|2022-08-25 02:05:00|3536.8|3530.8|3533.3|3527.3|3537.8|3531.8|3532.5|3526.5|85
1661393400000|2022-08-25 02:10:00|3533.5|3527.5|3533.5|3527.5|3535|3529|3533|3527|33
1661393700000|2022-08-25 02:15:00|3533.8|3527.8|3534|3528|3535|3529|3533.3|3527.3|23
1661394000000|2022-08-25 02:20:00|3534.3|3528.3|3537.5|3531.5|3538|3532|3534.3|3528.3|13
1661394300000|2022-08-25 02:25:00|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|22
1661394600000|2022-08-25 02:30:00|3538.3|3532.3|3539.8|3533.8|3539.8|3533.8|3538|3532|17
1661394900000|2022-08-25 02:35:00|3539.5|3533.5|3537.3|3531.3|3540.3|3534.3|3537|3531|14
1661395200000|2022-08-25 02:40:00|3537.5|3531.5|3536.5|3530.5|3538|3532|3536.5|3530.5|7
1661395500000|2022-08-25 02:45:00|3536.3|3530.3|3532.3|3526.3|3536.8|3530.8|3531.3|3525.3|30
1661395800000|2022-08-25 02:50:00|3532|3526|3534.5|3528.5|3535.3|3529.3|3531.3|3525.3|133
1661396100000|2022-08-25 02:55:00|3534.8|3528.8|3536|3530|3536.5|3530.5|3534.3|3528.3|56
1661396400000|2022-08-25 03:00:00|3535.8|3529.8|3534|3528|3537|3531|3533.5|3527.5|108
1661396700000|2022-08-25 03:05:00|3533.5|3527.5|3540|3534|3540|3534|3533.5|3527.5|144
1661397000000|2022-08-25 03:10:00|3539.5|3533.5|3541|3535|3541.3|3535.3|3538.3|3532.3|90
1661397300000|2022-08-25 03:15:00|3541.3|3535.3|3544.3|3538.3|3546.8|3540.8|3541.3|3535.3|73
1661397600000|2022-08-25 03:20:00|3544|3538|3542.8|3536.8|3544.3|3538.3|3541.5|3535.5|23
1661397900000|2022-08-25 03:25:00|3542.3|3536.3|3544|3538|3545.3|3539.3|3542.3|3536.3|97
1661398200000|2022-08-25 03:30:00|3543.8|3537.8|3541.5|3535.5|3543.8|3537.8|3541.5|3535.5|13
1661398500000|2022-08-25 03:35:00|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.5|3534.5|6
1661398800000|2022-08-25 03:40:00|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3539|3533|14
1661399100000|2022-08-25 03:45:00|3539.8|3533.8|3540.5|3534.5|3541|3535|3539.8|3533.8|11
1661399400000|2022-08-25 03:50:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540|3534|6
1661399700000|2022-08-25 03:55:00|3540.5|3534.5|3541|3535|3541.5|3535.5|3540.3|3534.3|15
1661400000000|2022-08-25 04:00:00|3540.8|3534.8|3540.8|3534.8|3541.3|3535.3|3540.3|3534.3|20
1661400300000|2022-08-25 04:05:00|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|20
1661400600000|2022-08-25 04:10:00|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|22
1661400900000|2022-08-25 04:15:00|3541|3535|3538.5|3532.5|3541|3535|3538.5|3532.5|11
1661401200000|2022-08-25 04:20:00|3539.3|3533.3|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|4
1661401500000|2022-08-25 04:25:00|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|8
1661401800000|2022-08-25 04:30:00|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|12
1661402100000|2022-08-25 04:35:00|3540.3|3534.3|3539|3533|3540.3|3534.3|3539|3533|10
1661402400000|2022-08-25 04:40:00|3539.5|3533.5|3541|3535|3541.8|3535.8|3539.5|3533.5|12
1661402700000|2022-08-25 04:45:00|3542.3|3536.3|3545.3|3539.3|3545.5|3539.5|3542.3|3536.3|65
1661403000000|2022-08-25 04:50:00|3545.5|3539.5|3545.5|3539.5|3546|3540|3544.8|3538.8|34
1661403300000|2022-08-25 04:55:00|3545.8|3539.8|3543.3|3537.3|3545.8|3539.8|3543.3|3537.3|49
1661403600000|2022-08-25 05:00:00|3543.5|3537.5|3542.8|3536.8|3544|3538|3542.5|3536.5|30
1661403900000|2022-08-25 05:05:00|3542.5|3536.5|3541.8|3535.8|3543|3537|3541.8|3535.8|15
1661404200000|2022-08-25 05:10:00|3542|3536|3541.3|3535.3|3542|3536|3541.3|3535.3|31
1661404500000|2022-08-25 05:15:00|3541.5|3535.5|3541|3535|3543.5|3537.5|3541|3535|20
1661404800000|2022-08-25 05:20:00|3541.3|3535.3|3541.3|3535.3|3543.3|3537.3|3541|3535|27
1661405100000|2022-08-25 05:25:00|3541.5|3535.5|3541.8|3535.8|3542.5|3536.5|3541.3|3535.3|9
1661405400000|2022-08-25 05:30:00|3541.5|3535.5|3545.5|3539.5|3546.5|3540.5|3540.5|3534.5|103
1661405700000|2022-08-25 05:35:00|3545|3539|3543.3|3537.3|3545.3|3539.3|3537|3531|103
1661406000000|2022-08-25 05:40:00|3543.5|3537.5|3545.8|3539.8|3547|3541|3542.3|3536.3|115
1661406300000|2022-08-25 05:45:00|3546|3540|3545.9|3539.9|3547.5|3541.5|3545.8|3539.8|31
1661406600000|2022-08-25 05:50:00|3546|3540|3546|3540|3547.5|3541.5|3544.8|3538.8|72
1661406900000|2022-08-25 05:55:00|3546.3|3540.3|3544|3538|3546.5|3540.5|3543.3|3537.3|68
1661407200000|2022-08-25 06:00:00|3543.8|3537.8|3546.3|3540.3|3546.3|3540.3|3543.8|3537.8|65
1661407500000|2022-08-25 06:05:00|3547.3|3541.3|3541.5|3535.5|3547.5|3541.5|3541|3535|86
1661407800000|2022-08-25 06:10:00|3541.8|3535.8|3543.8|3537.8|3543.8|3537.8|3541|3535|77
1661408100000|2022-08-25 06:15:00|3544.5|3538.5|3551.5|3545.5|3552|3546|3544.5|3538.5|93
1661408400000|2022-08-25 06:20:00|3551.8|3545.8|3560.3|3554.3|3560.3|3554.3|3551.5|3545.5|46
1661408700000|2022-08-25 06:25:00|3560.5|3554.5|3563.3|3557.3|3568|3562|3560|3554|84
1661409000000|2022-08-25 06:30:00|3562.8|3556.8|3567.8|3561.8|3570|3564|3562.8|3556.8|121
1661409300000|2022-08-25 06:35:00|3569.3|3563.3|3569.8|3563.8|3570.3|3564.3|3563.3|3557.3|182
1661409600000|2022-08-25 06:40:00|3569.5|3563.5|3564|3558|3569.5|3563.5|3563|3557|148
1661409900000|2022-08-25 06:45:00|3563.5|3557.5|3562|3556|3565|3559|3561.8|3555.8|58
1661410200000|2022-08-25 06:50:00|3561.8|3555.8|3562.8|3556.8|3565|3559|3559.8|3553.8|272
1661410500000|2022-08-25 06:55:00|3562.3|3556.3|3574.3|3568.3|3574.3|3568.3|3562.1|3556.1|200
1661410800000|2022-08-25 07:00:00|3576.5|3570.5|3565.4|3559.4|3576.5|3570.5|3564.3|3558.3|90
1661411100000|2022-08-25 07:05:00|3565.6|3559.6|3567.9|3561.9|3568.6|3562.6|3565.1|3559.1|42
1661411400000|2022-08-25 07:10:00|3568.1|3562.1|3567.4|3561.4|3573.4|3567.4|3567.4|3561.4|48
1661411700000|2022-08-25 07:15:00|3567.6|3561.6|3573.5|3567.5|3573.5|3567.5|3563.6|3557.6|62
1661412000000|2022-08-25 07:20:00|3573.9|3567.9|3568.4|3562.4|3575.1|3569.1|3568.4|3562.4|42
1661412300000|2022-08-25 07:25:00|3569.9|3563.9|3574.1|3568.1|3574.1|3568.1|3569.9|3563.9|28
1661412600000|2022-08-25 07:30:00|3574.4|3568.4|3571.1|3565.1|3575.1|3569.1|3571.1|3565.1|30
1661412900000|2022-08-25 07:35:00|3571.4|3565.4|3568.4|3562.4|3573.6|3567.6|3568.4|3562.4|24
1661413200000|2022-08-25 07:40:00|3568.6|3562.6|3566.1|3560.1|3569.4|3563.4|3566.1|3560.1|17
1661413500000|2022-08-25 07:45:00|3565.9|3559.9|3554.6|3548.6|3566.6|3560.6|3553.9|3547.9|41
1661413800000|2022-08-25 07:50:00|3555.4|3549.4|3556.9|3550.9|3558.4|3552.4|3553.6|3547.6|41
1661414100000|2022-08-25 07:55:00|3556.6|3550.6|3549.4|3543.4|3556.6|3550.6|3548.6|3542.6|42
1661414400000|2022-08-25 08:00:00|3549.1|3543.1|3546.6|3540.6|3556.1|3550.1|3545.6|3539.6|82
1661414700000|2022-08-25 08:05:00|3547.1|3541.1|3551.1|3545.1|3554.9|3548.9|3546.6|3540.6|75
1661415000000|2022-08-25 08:10:00|3551.4|3545.4|3552.4|3546.4|3552.6|3546.6|3549.6|3543.6|55
1661415300000|2022-08-25 08:15:00|3552.6|3546.6|3556.6|3550.6|3556.6|3550.6|3550.9|3544.9|36
1661415600000|2022-08-25 08:20:00|3557.4|3551.4|3560.9|3554.9|3561.9|3555.9|3557.4|3551.4|31
1661415900000|2022-08-25 08:25:00|3561.1|3555.1|3559.6|3553.6|3562.9|3556.9|3558.6|3552.6|41
1661416200000|2022-08-25 08:30:00|3559.9|3553.9|3557.9|3551.9|3563|3557|3557.1|3551.1|58
1661416500000|2022-08-25 08:35:00|3557.6|3551.6|3560.9|3554.9|3561.4|3555.4|3555.4|3549.4|94
1661416800000|2022-08-25 08:40:00|3561.1|3555.1|3560.6|3554.6|3561.6|3555.6|3558.9|3552.9|31
1661417100000|2022-08-25 08:45:00|3560.4|3554.4|3562.4|3556.4|3562.6|3556.6|3555.6|3549.6|47
1661417400000|2022-08-25 08:50:00|3562.1|3556.1|3561.6|3555.6|3562.9|3556.9|3561.1|3555.1|27
1661417700000|2022-08-25 08:55:00|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3559.1|3553.1|42
1661418000000|2022-08-25 09:00:00|3562.1|3556.1|3560.9|3554.9|3567.9|3561.9|3560.6|3554.6|65
1661418300000|2022-08-25 09:05:00|3560.6|3554.6|3563.1|3557.1|3564.1|3558.1|3560.6|3554.6|27
1661418600000|2022-08-25 09:10:00|3563.4|3557.4|3563.6|3557.6|3565.1|3559.1|3562.4|3556.4|27
1661418900000|2022-08-25 09:15:00|3563.4|3557.4|3562.9|3556.9|3563.4|3557.4|3558.6|3552.6|46
1661419200000|2022-08-25 09:20:00|3562.6|3556.6|3561.9|3555.9|3562.9|3556.9|3558.6|3552.6|27
1661419500000|2022-08-25 09:25:00|3562.1|3556.1|3559.1|3553.1|3564.1|3558.1|3556.1|3550.1|45
1661419800000|2022-08-25 09:30:00|3559.6|3553.6|3558.1|3552.1|3559.6|3553.6|3554.6|3548.6|35
1661420100000|2022-08-25 09:35:00|3557.9|3551.9|3557.9|3551.9|3558.6|3552.6|3556.9|3550.9|39
1661420400000|2022-08-25 09:40:00|3558.1|3552.1|3559.9|3553.9|3561.4|3555.4|3557.6|3551.6|40
1661420700000|2022-08-25 09:45:00|3559.4|3553.4|3559.1|3553.1|3560.6|3554.6|3558.9|3552.9|29
1661421000000|2022-08-25 09:50:00|3559.4|3553.4|3558.4|3552.4|3559.4|3553.4|3558.4|3552.4|7
1661421300000|2022-08-25 09:55:00|3558.1|3552.1|3555.6|3549.6|3558.1|3552.1|3555.1|3549.1|14
1661421600000|2022-08-25 10:00:00|3555.9|3549.9|3553.6|3547.6|3556.6|3550.6|3553.6|3547.6|17
1661421900000|2022-08-25 10:05:00|3553.9|3547.9|3549.9|3543.9|3553.9|3547.9|3549.9|3543.9|25
1661422200000|2022-08-25 10:10:00|3550.1|3544.1|3550.9|3544.9|3550.9|3544.9|3549.9|3543.9|10
1661422500000|2022-08-25 10:15:00|3551.6|3545.6|3550.9|3544.9|3553.9|3547.9|3550.9|3544.9|46
1661422800000|2022-08-25 10:20:00|3551.1|3545.1|3551.4|3545.4|3552.4|3546.4|3550|3544|14
1661423100000|2022-08-25 10:25:00|3549.6|3543.6|3547.9|3541.9|3549.6|3543.6|3547.9|3541.9|7
1661423400000|2022-08-25 10:30:00|3547.1|3541.1|3545.6|3539.6|3547.1|3541.1|3543.4|3537.4|26
1661423700000|2022-08-25 10:35:00|3545.9|3539.9|3543.9|3537.9|3546.6|3540.6|3543.9|3537.9|11
1661424000000|2022-08-25 10:40:00|3544.1|3538.1|3544.4|3538.4|3544.4|3538.4|3543.4|3537.4|6
1661424300000|2022-08-25 10:45:00|3544.6|3538.6|3544.4|3538.4|3544.6|3538.6|3543.9|3537.9|23
1661424600000|2022-08-25 10:50:00|3544.1|3538.1|3545.4|3539.4|3546.1|3540.1|3543.9|3537.9|53
1661424900000|2022-08-25 10:55:00|3545.1|3539.1|3544.1|3538.1|3546.6|3540.6|3544.1|3538.1|50
1661425200000|2022-08-25 11:00:00|3543.9|3537.9|3540.6|3534.6|3544.1|3538.1|3540.6|3534.6|47
1661425500000|2022-08-25 11:05:00|3540.4|3534.4|3545.4|3539.4|3546.4|3540.4|3540.4|3534.4|27
1661425800000|2022-08-25 11:10:00|3545.6|3539.6|3541.6|3535.6|3546.6|3540.6|3540.4|3534.4|43
1661426100000|2022-08-25 11:15:00|3541.9|3535.9|3542.4|3536.4|3546.4|3540.4|3541.9|3535.9|38
1661426400000|2022-08-25 11:20:00|3542.9|3536.9|3545.6|3539.6|3545.6|3539.6|3542.4|3536.4|14
1661426700000|2022-08-25 11:25:00|3545.9|3539.9|3543.4|3537.4|3547.6|3541.6|3542.8|3536.8|31
1661427000000|2022-08-25 11:30:00|3543.1|3537.1|3540.6|3534.6|3545.4|3539.4|3540.6|3534.6|54
1661427300000|2022-08-25 11:35:00|3540.4|3534.4|3541.9|3535.9|3542.1|3536.1|3540.1|3534.1|12
1661427600000|2022-08-25 11:40:00|3541.6|3535.6|3542.6|3536.6|3545.1|3539.1|3541.4|3535.4|38
1661427900000|2022-08-25 11:45:00|3541.9|3535.9|3544.4|3538.4|3544.9|3538.9|3541.1|3535.1|14
1661428200000|2022-08-25 11:50:00|3544.6|3538.6|3546.9|3540.9|3548.9|3542.9|3542.9|3536.9|64
1661428500000|2022-08-25 11:55:00|3546.4|3540.4|3551.4|3545.4|3551.4|3545.4|3543.4|3537.4|61
1661428800000|2022-08-25 12:00:00|3551.1|3545.1|3551.4|3545.4|3555.1|3549.1|3550.1|3544.1|69
1661429100000|2022-08-25 12:05:00|3551.1|3545.1|3549.1|3543.1|3551.4|3545.4|3548.6|3542.6|28
1661429400000|2022-08-25 12:10:00|3549.4|3543.4|3544.6|3538.6|3554.1|3548.1|3543.9|3537.9|59
1661429700000|2022-08-25 12:15:00|3544.9|3538.9|3545.1|3539.1|3547.6|3541.6|3544.9|3538.9|25
1661430000000|2022-08-25 12:20:00|3545.4|3539.4|3545.1|3539.1|3547.6|3541.6|3544.6|3538.6|29
1661430300000|2022-08-25 12:25:00|3546.4|3540.4|3547.9|3541.9|3550.6|3544.6|3546.4|3540.4|39
1661430600000|2022-08-25 12:30:00|3547.6|3541.6|3551.6|3545.6|3552.6|3546.6|3546.6|3540.6|109
1661430900000|2022-08-25 12:35:00|3551.4|3545.4|3551.1|3545.1|3553.4|3547.4|3550.6|3544.6|43
1661431200000|2022-08-25 12:40:00|3550.9|3544.9|3551.6|3545.6|3552.1|3546.1|3549.4|3543.4|33
1661431500000|2022-08-25 12:45:00|3551.9|3545.9|3550.1|3544.1|3552.9|3546.9|3549.6|3543.6|54
1661431800000|2022-08-25 12:50:00|3549.9|3543.9|3551.4|3545.4|3553.1|3547.1|3549.9|3543.9|53
1661432100000|2022-08-25 12:55:00|3551.1|3545.1|3549.1|3543.1|3551.6|3545.6|3547.1|3541.1|52
1661432400000|2022-08-25 13:00:00|3549.9|3543.9|3551.9|3545.9|3558.3|3552.3|3547.6|3541.6|306
1661432700000|2022-08-25 13:05:00|3552|3546|3546.1|3540.1|3553.8|3547.8|3545.4|3539.4|155
1661433000000|2022-08-25 13:10:00|3546.4|3540.4|3546.9|3540.9|3547.4|3541.4|3542.4|3536.4|115
1661433300000|2022-08-25 13:15:00|3547.1|3541.1|3553.6|3547.6|3555.5|3549.5|3546.1|3540.1|104
1661433600000|2022-08-25 13:20:00|3553.8|3547.8|3555.4|3549.4|3558.4|3552.4|3553.4|3547.4|130
1661433900000|2022-08-25 13:25:00|3555.6|3549.6|3558.1|3552.1|3558.6|3552.6|3555.4|3549.4|119
1661434200000|2022-08-25 13:30:00|3557.9|3551.9|3557.6|3551.6|3559.6|3553.6|3554.4|3548.4|162
1661434500000|2022-08-25 13:35:00|3557.1|3551.1|3570.1|3564.1|3572.1|3566.1|3556.9|3550.9|113
1661434800000|2022-08-25 13:40:00|3570.4|3564.4|3570.9|3564.9|3570.9|3564.9|3565.4|3559.4|101
1661435100000|2022-08-25 13:45:00|3570.6|3564.6|3571.9|3565.9|3572.1|3566.1|3569.1|3563.1|100
1661435400000|2022-08-25 13:50:00|3571.6|3565.6|3571.4|3565.4|3572.1|3566.1|3571.1|3565.1|33
1661435700000|2022-08-25 13:55:00|3571.6|3565.6|3570.4|3564.4|3571.6|3565.6|3569.1|3563.1|72
1661436000000|2022-08-25 14:00:00|3570.1|3564.1|3570.1|3564.1|3571.6|3565.6|3567.9|3561.9|109
1661436300000|2022-08-25 14:05:00|3569.9|3563.9|3565.9|3559.9|3570.4|3564.4|3564.6|3558.6|112
1661436600000|2022-08-25 14:10:00|3565.4|3559.4|3561.8|3555.8|3567|3561|3557.8|3551.8|181
1661436900000|2022-08-25 14:15:00|3562|3556|3564.9|3558.9|3569.9|3563.9|3562|3556|109
1661437200000|2022-08-25 14:20:00|3565.1|3559.1|3571.1|3565.1|3571.4|3565.4|3564.6|3558.6|61
1661437500000|2022-08-25 14:25:00|3571.4|3565.4|3561.4|3555.4|3571.4|3565.4|3561.4|3555.4|65
1661437800000|2022-08-25 14:30:00|3561.6|3555.6|3570.6|3564.6|3570.9|3564.9|3561.6|3555.6|47
1661438100000|2022-08-25 14:35:00|3570.4|3564.4|3566.1|3560.1|3570.4|3564.4|3560.9|3554.9|77
1661438400000|2022-08-25 14:40:00|3565.9|3559.9|3555.9|3549.9|3566.6|3560.6|3554.9|3548.9|62
1661438700000|2022-08-25 14:45:00|3554.9|3548.9|3557.1|3551.1|3560.4|3554.4|3551.8|3545.8|115
1661439000000|2022-08-25 14:50:00|3558.1|3552.1|3555.9|3549.9|3562.1|3556.1|3555.6|3549.6|99
1661439300000|2022-08-25 14:55:00|3556.1|3550.1|3551.9|3545.9|3556.1|3550.1|3548.9|3542.9|152
1661439600000|2022-08-25 15:00:00|3551.6|3545.6|3547.1|3541.1|3551.9|3545.9|3545.4|3539.4|119
1661439900000|2022-08-25 15:05:00|3546.9|3540.9|3547.6|3541.6|3548.9|3542.9|3545.4|3539.4|58
1661440200000|2022-08-25 15:10:00|3547.1|3541.1|3549.1|3543.1|3549.6|3543.6|3542.6|3536.6|87
1661440500000|2022-08-25 15:15:00|3548.9|3542.9|3546.4|3540.4|3548.9|3542.9|3546.1|3540.1|45
1661440800000|2022-08-25 15:20:00|3546.6|3540.6|3548.6|3542.6|3550.9|3544.9|3546.6|3540.6|55
1661441100000|2022-08-25 15:25:00|3548.1|3542.1|3550.6|3544.6|3551.1|3545.1|3546.9|3540.9|68
1661441400000|2022-08-25 15:30:00|3550.9|3544.9|3557.1|3551.1|3558.9|3552.9|3550.9|3544.9|99
1661441700000|2022-08-25 15:35:00|3557.4|3551.4|3558.1|3552.1|3561.1|3555.1|3556.9|3550.9|83
1661442000000|2022-08-25 15:40:00|3558.4|3552.4|3561.1|3555.1|3562.4|3556.4|3557.9|3551.9|57
1661442300000|2022-08-25 15:45:00|3561.4|3555.4|3562.9|3556.9|3563.1|3557.1|3560.6|3554.6|63
1661442600000|2022-08-25 15:50:00|3562.6|3556.6|3560.4|3554.4|3563.1|3557.1|3560.1|3554.1|62
1661442900000|2022-08-25 15:55:00|3560.1|3554.1|3556.6|3550.6|3560.1|3554.1|3553.9|3547.9|37
1661443200000|2022-08-25 16:00:00|3556.9|3550.9|3557.6|3551.6|3558.6|3552.6|3556.6|3550.6|69
1661443500000|2022-08-25 16:05:00|3557.4|3551.4|3554.1|3548.1|3557.4|3551.4|3553.1|3547.1|20
1661443800000|2022-08-25 16:10:00|3553.6|3547.6|3553.1|3547.1|3553.9|3547.9|3552.6|3546.6|9
1661444100000|2022-08-25 16:15:00|3552.9|3546.9|3553.4|3547.4|3553.9|3547.9|3551.9|3545.9|73
1661444400000|2022-08-25 16:20:00|3553.1|3547.1|3551.6|3545.6|3553.1|3547.1|3551.4|3545.4|22
1661444700000|2022-08-25 16:25:00|3551.9|3545.9|3552.9|3546.9|3553.4|3547.4|3551.4|3545.4|34
1661445000000|2022-08-25 16:30:00|3552.6|3546.6|3552.4|3546.4|3553.4|3547.4|3551.9|3545.9|69
1661445300000|2022-08-25 16:35:00|3552.1|3546.1|3552.6|3546.6|3553.1|3547.1|3551.9|3545.9|42
1661445600000|2022-08-25 16:40:00|3552.9|3546.9|3553.9|3547.9|3553.9|3547.9|3552.6|3546.6|16
1661445900000|2022-08-25 16:45:00|3553.6|3547.6|3553.6|3547.6|3553.9|3547.9|3553.1|3547.1|13
1661446200000|2022-08-25 16:50:00|3553.9|3547.9|3553.9|3547.9|3555.6|3549.6|3552.4|3546.4|41
1661446500000|2022-08-25 16:55:00|3553.8|3547.8|3554.8|3548.8|3555.5|3549.5|3553|3547|84
1661446800000|2022-08-25 17:00:00|3554.5|3548.5|3556.3|3550.3|3559|3553|3554|3548|72
1661447100000|2022-08-25 17:05:00|3556.5|3550.5|3555.5|3549.5|3557.8|3551.8|3555.3|3549.3|11
1661447700000|2022-08-25 17:15:00|3555.3|3549.3|3553.5|3547.5|3555.3|3549.3|3553.3|3547.3|6
1661448000000|2022-08-25 17:20:00|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.3|3547.3|14
1661448300000|2022-08-25 17:25:00|3553.3|3547.3|3556.5|3550.5|3557.3|3551.3|3553.3|3547.3|14
1661448600000|2022-08-25 17:30:00|3556.4|3550.4|3555.5|3549.5|3556.5|3550.5|3555.4|3549.4|4
1661448900000|2022-08-25 17:35:00|3555.8|3549.8|3557.8|3551.8|3558|3552|3555.6|3549.6|8
1661449200000|2022-08-25 17:40:00|3556.8|3550.8|3558.3|3552.3|3558.5|3552.5|3556.5|3550.5|7
1661449500000|2022-08-25 17:45:00|3558.5|3552.5|3559.8|3553.8|3559.8|3553.8|3558.5|3552.5|2
1661449800000|2022-08-25 17:50:00|3559.4|3553.4|3565.3|3559.3|3566.1|3560.1|3559.3|3553.3|45
1661450100000|2022-08-25 17:55:00|3566|3560|3572.3|3553.5|3573.8|3561.5|3566|3553.5|12
1661472000000|2022-08-26 00:00:00|3572.8|3566.8|3562.9|3556.9|3572.8|3566.8|3561.9|3555.9|27
1661472300000|2022-08-26 00:05:00|3563.9|3557.9|3562.3|3556.3|3563.9|3557.9|3561.5|3555.5|24
1661472600000|2022-08-26 00:10:00|3562|3556|3559.3|3553.3|3562|3556|3556|3550|22
1661472900000|2022-08-26 00:15:00|3559|3553|3558|3552|3559.5|3553.5|3556.1|3550.1|27
1661473200000|2022-08-26 00:20:00|3558.3|3552.3|3555.8|3549.8|3558.3|3552.3|3555.5|3549.5|31
1661473500000|2022-08-26 00:25:00|3555.5|3549.5|3556.8|3550.8|3557.5|3551.5|3555.5|3549.5|19
1661473800000|2022-08-26 00:30:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1661474100000|2022-08-26 00:35:00|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.8|3550.8|7
1661474400000|2022-08-26 00:40:00|3557|3551|3555.8|3549.8|3557.3|3551.3|3555.5|3549.5|14
1661474700000|2022-08-26 00:45:00|3555.5|3549.5|3560.3|3554.3|3560.3|3554.3|3555.5|3549.5|27
1661475000000|2022-08-26 00:50:00|3560|3554|3557.8|3551.8|3560|3554|3557.8|3551.8|4
1661475300000|2022-08-26 00:55:00|3558|3552|3559.8|3553.8|3559.8|3553.8|3558|3552|10
1661475600000|2022-08-26 01:00:00|3559.5|3553.5|3561.5|3555.5|3567|3561|3558.5|3552.5|45
1661475900000|2022-08-26 01:05:00|3560.6|3554.6|3565.1|3559.1|3566.3|3560.3|3560.1|3554.1|112
1661476200000|2022-08-26 01:10:00|3565.4|3559.4|3562|3556|3568.1|3562.1|3560.3|3554.3|96
1661476500000|2022-08-26 01:15:00|3561.8|3555.8|3563.8|3557.8|3565|3559|3561.8|3555.8|21
1661476800000|2022-08-26 01:20:00|3564|3558|3569.5|3563.5|3570|3564|3564|3558|18
1661477100000|2022-08-26 01:25:00|3569.8|3563.8|3575.6|3569.6|3576.3|3570.3|3569.8|3563.8|78
1661477400000|2022-08-26 01:30:00|3576.4|3570.4|3569.9|3563.9|3580.5|3574.5|3569.9|3563.9|239
1661477700000|2022-08-26 01:35:00|3570.9|3564.9|3569.8|3563.8|3575.6|3569.6|3568.1|3562.1|209
1661478000000|2022-08-26 01:40:00|3569.3|3563.3|3564.8|3558.8|3571|3565|3563.5|3557.5|185
1661478300000|2022-08-26 01:45:00|3564.3|3558.3|3569|3563|3570|3564|3564.3|3558.3|111
1661478600000|2022-08-26 01:50:00|3568.8|3562.8|3569.5|3563.5|3569.8|3563.8|3563.8|3557.8|42
1661478900000|2022-08-26 01:55:00|3569.3|3563.3|3571|3565|3571.3|3565.3|3569.3|3563.3|18
1661479200000|2022-08-26 02:00:00|3570.8|3564.8|3567.5|3561.5|3570.8|3564.8|3566.6|3560.6|14
1661479500000|2022-08-26 02:05:00|3567.3|3561.3|3570.3|3564.3|3570.3|3564.3|3566.8|3560.8|23
1661479800000|2022-08-26 02:10:00|3570.5|3564.5|3572.3|3566.3|3574|3568|3570.5|3564.5|10
1661480100000|2022-08-26 02:15:00|3573.4|3567.4|3575.5|3569.5|3575.8|3569.8|3573.4|3567.4|5
1661480400000|2022-08-26 02:20:00|3575.8|3569.8|3576.8|3570.8|3576.8|3570.8|3575.8|3569.8|3
1661480700000|2022-08-26 02:25:00|3576.5|3570.5|3575|3569|3576.5|3570.5|3575|3569|7
1661481000000|2022-08-26 02:30:00|3574.8|3568.8|3575.8|3569.8|3578|3572|3574.5|3568.5|27
1661481300000|2022-08-26 02:35:00|3575.5|3569.5|3575.5|3569.5|3577.3|3571.3|3575.3|3569.3|17
1661481600000|2022-08-26 02:40:00|3575.3|3569.3|3577.3|3571.3|3577.3|3571.3|3575|3569|8
1661481900000|2022-08-26 02:45:00|3577|3571|3577|3571|3578|3572|3574.5|3568.5|39
1661482200000|2022-08-26 02:50:00|3577.3|3571.3|3574.5|3568.5|3578.3|3572.3|3574.3|3568.3|11
1661482500000|2022-08-26 02:55:00|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1661482800000|2022-08-26 03:00:00|3573.5|3567.5|3575.5|3569.5|3579|3573|3573.5|3567.5|53
1661483100000|2022-08-26 03:05:00|3575.8|3569.8|3574|3568|3576|3570|3570.5|3564.5|119
1661483400000|2022-08-26 03:10:00|3574.3|3568.3|3580.3|3574.3|3580.5|3574.5|3572.5|3566.5|115
1661483700000|2022-08-26 03:15:00|3580|3574|3581|3575|3581.5|3575.5|3578.8|3572.8|67
1661484000000|2022-08-26 03:20:00|3581.5|3575.5|3586.3|3580.3|3589.3|3583.3|3581.5|3575.5|76
1661484300000|2022-08-26 03:25:00|3586|3580|3583.3|3577.3|3588.3|3582.3|3582.5|3576.5|168
1661484600000|2022-08-26 03:30:00|3583|3577|3579.5|3573.5|3583|3577|3577.3|3571.3|44
1661484900000|2022-08-26 03:35:00|3579.8|3573.8|3579|3573|3580.5|3574.5|3578.3|3572.3|19
1661485200000|2022-08-26 03:40:00|3579.3|3573.3|3584.3|3578.3|3584.5|3578.5|3578.3|3572.3|27
1661485500000|2022-08-26 03:45:00|3584.5|3578.5|3585.5|3579.5|3585.8|3579.8|3584.5|3578.5|12
1661485800000|2022-08-26 03:50:00|3585.8|3579.8|3584.5|3578.5|3585.8|3579.8|3584.3|3578.3|17
1661486100000|2022-08-26 03:55:00|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|26
1661486400000|2022-08-26 04:00:00|3584.3|3578.3|3581.5|3575.5|3584.3|3578.3|3581|3575|8
1661486700000|2022-08-26 04:05:00|3582.5|3576.5|3580.5|3574.5|3582.5|3576.5|3580.5|3574.5|12
1661487000000|2022-08-26 04:10:00|3580.3|3574.3|3581|3575|3582|3576|3580.3|3574.3|7
1661487300000|2022-08-26 04:15:00|3580.8|3574.8|3578.8|3572.8|3580.8|3574.8|3578.8|3572.8|7
1661487600000|2022-08-26 04:20:00|3579|3573|3580.3|3574.3|3580.3|3574.3|3579|3573|4
1661487900000|2022-08-26 04:25:00|3580.5|3574.5|3581|3575|3581.8|3575.8|3580.3|3574.3|10
1661488200000|2022-08-26 04:30:00|3581.3|3575.3|3583.3|3577.3|3583.3|3577.3|3581.3|3575.3|4
1661488500000|2022-08-26 04:35:00|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|3
1661488800000|2022-08-26 04:40:00|3582.8|3576.8|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|17
1661489100000|2022-08-26 04:45:00|3583.8|3577.8|3586.8|3580.8|3586.8|3580.8|3583.8|3577.8|11
1661489400000|2022-08-26 04:50:00|3587|3581|3586.5|3580.5|3587|3581|3585.8|3579.8|17
1661489700000|2022-08-26 04:55:00|3586.3|3580.3|3584.5|3578.5|3586.3|3580.3|3584.5|3578.5|22
1661490000000|2022-08-26 05:00:00|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1661490300000|2022-08-26 05:05:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3584.8|3578.8|38
1661490600000|2022-08-26 05:10:00|3584.8|3578.8|3583|3577|3585.5|3579.5|3583|3577|51
1661490900000|2022-08-26 05:15:00|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581|3575|21
1661491200000|2022-08-26 05:20:00|3581.8|3575.8|3583|3577|3583.3|3577.3|3581.5|3575.5|20
1661491500000|2022-08-26 05:25:00|3583.3|3577.3|3585|3579|3585.3|3579.3|3583.3|3577.3|38
1661491800000|2022-08-26 05:30:00|3584.8|3578.8|3582|3576|3586|3580|3579|3573|172
1661492100000|2022-08-26 05:35:00|3582.3|3576.3|3585.3|3579.3|3585.5|3579.5|3581|3575|66
1661492400000|2022-08-26 05:40:00|3585|3579|3585|3579|3585.3|3579.3|3582|3576|47
1661492700000|2022-08-26 05:45:00|3585.3|3579.3|3582.3|3576.3|3585.3|3579.3|3579.5|3573.5|56
1661493000000|2022-08-26 05:50:00|3582|3576|3583.3|3577.3|3583.8|3577.8|3582|3576|19
1661493300000|2022-08-26 05:55:00|3583|3577|3583.5|3577.5|3585.5|3579.5|3582.5|3576.5|13
1661493600000|2022-08-26 06:00:00|3583.8|3577.8|3581.8|3575.8|3584|3578|3578.8|3572.8|41
1661493900000|2022-08-26 06:05:00|3582|3576|3585.3|3579.3|3585.5|3579.5|3581|3575|51
1661494200000|2022-08-26 06:10:00|3585.5|3579.5|3586|3580|3588.8|3582.8|3583.8|3577.8|48
1661494500000|2022-08-26 06:15:00|3586.3|3580.3|3579.8|3573.8|3587.8|3581.8|3579.5|3573.5|48
1661494800000|2022-08-26 06:20:00|3580|3574|3581.5|3575.5|3582.3|3576.3|3577.8|3571.8|32
1661495100000|2022-08-26 06:25:00|3581.8|3575.8|3582.8|3576.8|3583.3|3577.3|3576.5|3570.5|115
1661495400000|2022-08-26 06:30:00|3583|3577|3583.8|3577.8|3584.8|3578.8|3581|3575|102
1661495700000|2022-08-26 06:35:00|3584|3578|3581.5|3575.5|3588.3|3582.3|3581.3|3575.3|60
1661496000000|2022-08-26 06:40:00|3581.8|3575.8|3582.8|3576.8|3583.5|3577.5|3581.5|3575.5|24
1661496300000|2022-08-26 06:45:00|3583|3577|3581.8|3575.8|3584|3578|3580.5|3574.5|30
1661496600000|2022-08-26 06:50:00|3581.5|3575.5|3582.5|3576.5|3582.5|3576.5|3579.3|3573.3|107
1661496900000|2022-08-26 06:55:00|3582.3|3576.3|3590.3|3584.3|3590.3|3584.3|3579.9|3573.9|99
1661497200000|2022-08-26 07:00:00|3589.8|3583.8|3581.4|3575.4|3589.8|3583.8|3581.1|3575.1|37
1661497500000|2022-08-26 07:05:00|3581.1|3575.1|3589.4|3583.4|3591.8|3585.8|3581.1|3575.1|47
1661497800000|2022-08-26 07:10:00|3589.6|3583.6|3587.4|3581.4|3590.4|3584.4|3586.9|3580.9|35
1661498100000|2022-08-26 07:15:00|3587.9|3581.9|3582.9|3576.9|3588.1|3582.1|3582.8|3576.8|28
1661498400000|2022-08-26 07:20:00|3583.1|3577.1|3576.1|3570.1|3583.4|3577.4|3568.5|3562.5|41
1661498700000|2022-08-26 07:25:00|3575.9|3569.9|3582.4|3576.4|3582.4|3576.4|3575.1|3569.1|33
1661499000000|2022-08-26 07:30:00|3582.6|3576.6|3580.4|3574.4|3582.9|3576.9|3577.6|3571.6|40
1661499300000|2022-08-26 07:35:00|3580.1|3574.1|3578.1|3572.1|3580.1|3574.1|3577.6|3571.6|31
1661499600000|2022-08-26 07:40:00|3577.9|3571.9|3575.4|3569.4|3578.1|3572.1|3574.6|3568.6|39
1661499900000|2022-08-26 07:45:00|3575.6|3569.6|3578.1|3572.1|3578.4|3572.4|3575.6|3569.6|32
1661500200000|2022-08-26 07:50:00|3578.4|3572.4|3575.4|3569.4|3578.4|3572.4|3575.4|3569.4|11
1661500500000|2022-08-26 07:55:00|3575.6|3569.6|3579.6|3573.6|3579.6|3573.6|3575.6|3569.6|34
1661500800000|2022-08-26 08:00:00|3579.4|3573.4|3572.9|3566.9|3582.6|3576.6|3572.9|3566.9|86
1661501100000|2022-08-26 08:05:00|3572.1|3566.1|3570.6|3564.6|3576.4|3570.4|3564.9|3558.9|56
1661501400000|2022-08-26 08:10:00|3570.4|3564.4|3573.4|3567.4|3573.4|3567.4|3569.4|3563.4|36
1661501700000|2022-08-26 08:15:00|3573.6|3567.6|3578.4|3572.4|3578.4|3572.4|3573.6|3567.6|18
1661502000000|2022-08-26 08:20:00|3578.6|3572.6|3580.4|3574.4|3582.9|3576.9|3578.6|3572.6|53
1661502300000|2022-08-26 08:25:00|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3575.6|3569.6|29
1661502600000|2022-08-26 08:30:00|3580.4|3574.4|3585.4|3579.4|3585.6|3579.6|3580.4|3574.4|46
1661502900000|2022-08-26 08:35:00|3585.9|3579.9|3586.6|3580.6|3586.8|3580.8|3584.9|3578.9|17
1661503200000|2022-08-26 08:40:00|3586.4|3580.4|3587.6|3581.6|3587.6|3581.6|3582.9|3576.9|40
1661503500000|2022-08-26 08:45:00|3587.9|3581.9|3586.6|3580.6|3587.9|3581.9|3584.4|3578.4|29
1661503800000|2022-08-26 08:50:00|3585.6|3579.6|3586.6|3580.6|3586.9|3580.9|3584.4|3578.4|29
1661504100000|2022-08-26 08:55:00|3586.4|3580.4|3586.9|3580.9|3587.4|3581.4|3585.4|3579.4|22
1661504400000|2022-08-26 09:00:00|3587.1|3581.1|3587.1|3581.1|3588.9|3582.9|3583.6|3577.6|70
1661504700000|2022-08-26 09:05:00|3588.4|3582.4|3583.6|3577.6|3588.4|3582.4|3581.9|3575.9|58
1661505000000|2022-08-26 09:10:00|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3581.9|3575.9|35
1661505300000|2022-08-26 09:15:00|3583.4|3577.4|3586.1|3580.1|3586.4|3580.4|3583.4|3577.4|13
1661505600000|2022-08-26 09:20:00|3585.6|3579.6|3586.9|3580.9|3588.4|3582.4|3583.1|3577.1|55
1661505900000|2022-08-26 09:25:00|3586.6|3580.6|3585.6|3579.6|3587.9|3581.9|3585.1|3579.1|66
1661506200000|2022-08-26 09:30:00|3585.9|3579.9|3585.4|3579.4|3586.4|3580.4|3584.1|3578.1|61
1661506500000|2022-08-26 09:35:00|3585.1|3579.1|3592.1|3586.1|3592.1|3586.1|3582.9|3576.9|33
1661506800000|2022-08-26 09:40:00|3591.4|3585.4|3596.6|3590.6|3597.4|3591.4|3590.1|3584.1|77
1661507100000|2022-08-26 09:45:00|3596.9|3590.9|3600.1|3594.1|3604.6|3598.6|3596.9|3590.9|44
1661507400000|2022-08-26 09:50:00|3599.9|3593.9|3600.1|3594.1|3601.1|3595.1|3599.6|3593.6|34
1661507700000|2022-08-26 09:55:00|3599.9|3593.9|3601.9|3595.9|3601.9|3595.9|3599.1|3593.1|30
1661508000000|2022-08-26 10:00:00|3602.4|3596.4|3609.8|3603.8|3611.8|3605.8|3600.4|3594.4|112
1661508300000|2022-08-26 10:05:00|3609.9|3603.9|3601.1|3595.1|3614.4|3608.4|3600.4|3594.4|95
1661508600000|2022-08-26 10:10:00|3600.9|3594.9|3591.6|3585.6|3601.1|3595.1|3584.3|3578.3|86
1661508900000|2022-08-26 10:15:00|3591.9|3585.9|3597.9|3591.9|3597.9|3591.9|3591.9|3585.9|22
1661509200000|2022-08-26 10:20:00|3598.1|3592.1|3608.1|3602.1|3608.4|3602.4|3598.1|3592.1|33
1661509500000|2022-08-26 10:25:00|3609.6|3603.6|3609.4|3603.4|3611.1|3605.1|3606.6|3600.6|40
1661509800000|2022-08-26 10:30:00|3609.6|3603.6|3615.6|3609.6|3616.9|3610.9|3609.6|3603.6|60
1661510100000|2022-08-26 10:35:00|3616.6|3610.6|3612.1|3606.1|3616.6|3610.6|3611.1|3605.1|23
1661510400000|2022-08-26 10:40:00|3611.9|3605.9|3607.6|3601.6|3612.1|3606.1|3606.4|3600.4|48
1661510700000|2022-08-26 10:45:00|3607.9|3601.9|3603.6|3597.6|3609.9|3603.9|3603.1|3597.1|42
1661511000000|2022-08-26 10:50:00|3603.4|3597.4|3601.9|3595.9|3603.4|3597.4|3601.9|3595.9|19
1661511300000|2022-08-26 10:55:00|3602.1|3596.1|3601.4|3595.4|3603.4|3597.4|3601.1|3595.1|16
1661511600000|2022-08-26 11:00:00|3601.9|3595.9|3600.9|3594.9|3602.1|3596.1|3599.9|3593.9|42
1661511900000|2022-08-26 11:05:00|3600.6|3594.6|3601.4|3595.4|3601.6|3595.6|3598.1|3592.1|36
1661512200000|2022-08-26 11:10:00|3601.1|3595.1|3602.6|3596.6|3603.6|3597.6|3600.9|3594.9|36
1661512500000|2022-08-26 11:15:00|3602.4|3596.4|3602.4|3596.4|3603.1|3597.1|3597.1|3591.1|55
1661512800000|2022-08-26 11:20:00|3602.6|3596.6|3601.4|3595.4|3602.6|3596.6|3598.4|3592.4|43
1661513100000|2022-08-26 11:25:00|3601.6|3595.6|3599.4|3593.4|3601.6|3595.6|3599.4|3593.4|58
1661513400000|2022-08-26 11:30:00|3599.6|3593.6|3601.6|3595.6|3602.6|3596.6|3595.5|3589.5|91
1661513700000|2022-08-26 11:35:00|3601.9|3595.9|3601.1|3595.1|3603.6|3597.6|3600.6|3594.6|70
1661514000000|2022-08-26 11:40:00|3600.9|3594.9|3596.9|3590.9|3600.9|3594.9|3595.9|3589.9|37
1661514300000|2022-08-26 11:45:00|3596.6|3590.6|3594.4|3588.4|3600.1|3594.1|3594.4|3588.4|38
1661514600000|2022-08-26 11:50:00|3594.1|3588.1|3599.6|3593.6|3600.4|3594.4|3594.1|3588.1|74
1661514900000|2022-08-26 11:55:00|3599.9|3593.9|3602.6|3596.6|3602.6|3596.6|3597.9|3591.9|52
1661515200000|2022-08-26 12:00:00|3603.1|3597.1|3604.4|3598.4|3607.9|3601.9|3602.1|3596.1|25
1661515500000|2022-08-26 12:05:00|3605.1|3599.1|3610.1|3604.1|3612.4|3606.4|3605.1|3599.1|49
1661515800000|2022-08-26 12:10:00|3610.4|3604.4|3615.9|3609.9|3615.9|3609.9|3610.4|3604.4|82
1661516100000|2022-08-26 12:15:00|3616.1|3610.1|3619.6|3613.6|3626.4|3620.4|3616.1|3610.1|94
1661516400000|2022-08-26 12:20:00|3619.9|3613.9|3611.9|3605.9|3625.9|3619.9|3611.6|3605.6|83
1661516700000|2022-08-26 12:25:00|3612.6|3606.6|3606.4|3600.4|3613.1|3607.1|3606.4|3600.4|80
1661517000000|2022-08-26 12:30:00|3605.9|3599.9|3615.1|3609.1|3620.1|3614.1|3605.1|3599.1|239
1661517300000|2022-08-26 12:35:00|3614.9|3608.9|3616.4|3610.4|3617.1|3611.1|3610.6|3604.6|34
1661517600000|2022-08-26 12:40:00|3615.1|3609.1|3611.9|3605.9|3616.1|3610.1|3611.9|3605.9|39
1661517900000|2022-08-26 12:45:00|3612.1|3606.1|3616.9|3610.9|3617.4|3611.4|3611.9|3605.9|48
1661518200000|2022-08-26 12:50:00|3617.1|3611.1|3614.6|3608.6|3617.4|3611.4|3613.9|3607.9|42
1661518500000|2022-08-26 12:55:00|3614.4|3608.4|3608.4|3602.4|3615.4|3609.4|3607.9|3601.9|95
1661518800000|2022-08-26 13:00:00|3608.1|3602.1|3611.6|3605.6|3619.4|3613.4|3605.4|3599.4|227
1661519100000|2022-08-26 13:05:00|3611.1|3605.1|3613.1|3607.1|3616.4|3610.4|3611.1|3605.1|166
1661519400000|2022-08-26 13:10:00|3612.9|3606.9|3614.9|3608.9|3617.4|3611.4|3611.1|3605.1|153
1661519700000|2022-08-26 13:15:00|3614.4|3608.4|3615.9|3609.9|3616.9|3610.9|3612.9|3606.9|154
1661520000000|2022-08-26 13:20:00|3616.1|3610.1|3615.1|3609.1|3616.9|3610.9|3614.6|3608.6|116
1661520300000|2022-08-26 13:25:00|3614.4|3608.4|3611.1|3605.1|3615.6|3609.6|3606.9|3600.9|298
1661520600000|2022-08-26 13:30:00|3611.4|3605.4|3605.1|3599.1|3616.4|3610.4|3602.4|3596.4|243
1661520900000|2022-08-26 13:35:00|3604.6|3598.6|3599.6|3593.6|3604.9|3598.9|3592.6|3586.6|225
1661521200000|2022-08-26 13:40:00|3600.6|3594.6|3592.4|3586.4|3600.6|3594.6|3590.6|3584.6|251
1661521500000|2022-08-26 13:45:00|3592.1|3586.1|3590.9|3584.9|3596.6|3590.6|3589.1|3583.1|173
1661521800000|2022-08-26 13:50:00|3590.6|3584.6|3601.1|3595.1|3602.6|3596.6|3588.9|3582.9|115
1661522100000|2022-08-26 13:55:00|3600.9|3594.9|3601.1|3595.1|3601.6|3595.6|3598.9|3592.9|51
1661522400000|2022-08-26 14:00:00|3601.6|3595.6|3583|3577|3602.1|3596.1|3575.8|3569.8|330
1661522700000|2022-08-26 14:05:00|3582.3|3576.3|3601.1|3595.1|3601.1|3595.1|3576.8|3570.8|321
1661523000000|2022-08-26 14:10:00|3601.9|3595.9|3604.6|3598.6|3607.1|3601.1|3596.8|3590.8|266
1661523300000|2022-08-26 14:15:00|3605.1|3599.1|3603.6|3597.6|3607.6|3601.6|3603.4|3597.4|255
1661523600000|2022-08-26 14:20:00|3603.9|3597.9|3586.9|3580.9|3604.1|3598.1|3585.4|3579.4|162
1661523900000|2022-08-26 14:25:00|3586.6|3580.6|3582.6|3576.6|3586.6|3580.6|3580.9|3574.9|289
1661524200000|2022-08-26 14:30:00|3582.4|3576.4|3571.5|3565.5|3583.1|3577.1|3570.1|3564.1|328
1661524500000|2022-08-26 14:35:00|3571.8|3565.8|3565.4|3559.4|3573.1|3567.1|3564.4|3558.4|189
1661524800000|2022-08-26 14:40:00|3565.6|3559.6|3565.6|3559.6|3569.9|3563.9|3561.4|3555.4|179
1661525100000|2022-08-26 14:45:00|3565.4|3559.4|3569.4|3563.4|3571.1|3565.1|3562.1|3556.1|174
1661525400000|2022-08-26 14:50:00|3569.1|3563.1|3567.4|3561.4|3571.9|3565.9|3565.1|3559.1|212
1661525700000|2022-08-26 14:55:00|3567.9|3561.9|3572.9|3566.9|3573.1|3567.1|3565.9|3559.9|116
1661526000000|2022-08-26 15:00:00|3573.1|3567.1|3579.9|3573.9|3581.1|3575.1|3568.6|3562.6|167
1661526300000|2022-08-26 15:05:00|3579.6|3573.6|3579.4|3573.4|3584.4|3578.4|3578.9|3572.9|157
1661526600000|2022-08-26 15:10:00|3579.1|3573.1|3572.6|3566.6|3579.1|3573.1|3570.1|3564.1|89
1661526900000|2022-08-26 15:15:00|3572.4|3566.4|3571.4|3565.4|3578.4|3572.4|3567.6|3561.6|155
1661527200000|2022-08-26 15:20:00|3571.1|3565.1|3573.4|3567.4|3576.4|3570.4|3568.9|3562.9|88
1661527500000|2022-08-26 15:25:00|3573.1|3567.1|3577.9|3571.9|3578.9|3572.9|3572.6|3566.6|105
1661527800000|2022-08-26 15:30:00|3577.6|3571.6|3575.9|3569.9|3578.9|3572.9|3573|3567|98
1661528100000|2022-08-26 15:35:00|3575.1|3569.1|3572.4|3566.4|3575.1|3569.1|3572.1|3566.1|167
1661528400000|2022-08-26 15:40:00|3571.9|3565.9|3573.9|3567.9|3575.1|3569.1|3571.9|3565.9|130
1661528700000|2022-08-26 15:45:00|3574.1|3568.1|3572.6|3566.6|3576.1|3570.1|3572.4|3566.4|137
1661529000000|2022-08-26 15:50:00|3572.4|3566.4|3577.4|3571.4|3577.9|3571.9|3571.9|3565.9|74
1661529300000|2022-08-26 15:55:00|3576.9|3570.9|3579.4|3573.4|3581.6|3575.6|3576.9|3570.9|81
1661529600000|2022-08-26 16:00:00|3578.4|3572.4|3573.9|3567.9|3578.4|3572.4|3573.6|3567.6|78
1661529900000|2022-08-26 16:05:00|3573.6|3567.6|3572.6|3566.6|3575.4|3569.4|3572.4|3566.4|50
1661530200000|2022-08-26 16:10:00|3571.6|3565.6|3572.9|3566.9|3572.9|3566.9|3564.3|3558.3|77
1661530500000|2022-08-26 16:15:00|3572.6|3566.6|3567.9|3561.9|3572.9|3566.9|3564.9|3558.9|57
1661530800000|2022-08-26 16:20:00|3567.4|3561.4|3567.9|3561.9|3568.6|3562.6|3565.6|3559.6|102
1661531100000|2022-08-26 16:25:00|3567.4|3561.4|3566.1|3560.1|3567.4|3561.4|3565.1|3559.1|73
1661531400000|2022-08-26 16:30:00|3565.9|3559.9|3564.9|3558.9|3566.6|3560.6|3561.9|3555.9|85
1661531700000|2022-08-26 16:35:00|3564.4|3558.4|3567.9|3561.9|3568.1|3562.1|3562.1|3556.1|120
1661532000000|2022-08-26 16:40:00|3567.6|3561.6|3563.4|3557.4|3567.6|3561.6|3563.4|3557.4|38
1661532300000|2022-08-26 16:45:00|3563.1|3557.1|3565.9|3559.9|3565.9|3559.9|3563.1|3557.1|13
1661532600000|2022-08-26 16:50:00|3566.1|3560.1|3563.4|3557.4|3566.1|3560.1|3561.6|3555.6|10
1661532900000|2022-08-26 16:55:00|3563.6|3557.6|3563.3|3557.3|3563.8|3557.8|3561.3|3555.3|72
1661533200000|2022-08-26 17:00:00|3563.5|3557.5|3564.5|3558.5|3565|3559|3562.5|3556.5|23
1661533500000|2022-08-26 17:05:00|3564.3|3558.3|3564.4|3558.4|3565|3559|3564.3|3558.3|24
1661533800000|2022-08-26 17:10:00|3564.8|3558.8|3567.6|3561.6|3569.3|3563.3|3564.8|3558.8|15
1661534100000|2022-08-26 17:15:00|3567.9|3561.9|3566.5|3560.5|3568.5|3562.5|3566.5|3560.5|16
1661534400000|2022-08-26 17:20:00|3566.8|3560.8|3565.5|3559.5|3566.8|3560.8|3565|3559|25
1661534700000|2022-08-26 17:25:00|3565.8|3559.8|3565.5|3559.5|3565.9|3559.9|3565|3559|30
1661535000000|2022-08-26 17:30:00|3565.3|3559.3|3566.5|3560.5|3566.8|3560.8|3565|3559|29
1661535300000|2022-08-26 17:35:00|3566.8|3560.8|3568.5|3562.5|3568.5|3562.5|3566.3|3560.3|8
1661535600000|2022-08-26 17:40:00|3568.3|3562.3|3565|3559|3568.3|3562.3|3564.8|3558.8|25
1661535900000|2022-08-26 17:45:00|3564.8|3558.8|3565.8|3559.8|3566|3560|3564.5|3558.5|8
1661536200000|2022-08-26 17:50:00|3565.3|3559.3|3563|3557|3565.3|3559.3|3563|3557|39
1661536500000|2022-08-26 17:55:00|3563.3|3557.3|3572.8|3554|3572.8|3557.3|3563.1|3550.8|7
1661817600000|2022-08-30 00:00:00|3532.5|3526.5|3529.1|3523.1|3532.5|3526.5|3528.1|3522.1|49
1661817900000|2022-08-30 00:05:00|3529|3523|3536.8|3530.8|3537.6|3531.6|3527.8|3521.8|80
1661818200000|2022-08-30 00:10:00|3537|3531|3540.4|3534.4|3546.8|3540.8|3536.8|3530.8|65
1661818500000|2022-08-30 00:15:00|3540.5|3534.5|3543.5|3537.5|3544|3538|3539.5|3533.5|16
1661818800000|2022-08-30 00:20:00|3543.8|3537.8|3542|3536|3543.8|3537.8|3541.5|3535.5|21
1661819100000|2022-08-30 00:25:00|3541.8|3535.8|3541.8|3535.8|3542.5|3536.5|3541.3|3535.3|13
1661819400000|2022-08-30 00:30:00|3541.5|3535.5|3542|3536|3546|3540|3541.3|3535.3|29
1661819700000|2022-08-30 00:35:00|3541.8|3535.8|3539.5|3533.5|3542|3536|3539.5|3533.5|31
1661820000000|2022-08-30 00:40:00|3539.8|3533.8|3541|3535|3542|3536|3539.3|3533.3|20
1661820300000|2022-08-30 00:45:00|3540.8|3534.8|3542|3536|3543|3537|3539.8|3533.8|34
1661820600000|2022-08-30 00:50:00|3541.3|3535.3|3537.8|3531.8|3542|3536|3534.6|3528.6|30
1661820900000|2022-08-30 00:55:00|3538|3532|3540.3|3534.3|3541.5|3535.5|3535.8|3529.8|49
1661821200000|2022-08-30 01:00:00|3540|3534|3529.5|3523.5|3540|3534|3528|3522|226
1661821500000|2022-08-30 01:05:00|3529.8|3523.8|3530.5|3524.5|3535|3529|3527.9|3521.9|66
1661821800000|2022-08-30 01:10:00|3530.8|3524.8|3531|3525|3531|3525|3527.1|3521.1|67
1661822100000|2022-08-30 01:15:00|3530.8|3524.8|3530.8|3524.8|3533.8|3527.8|3530.3|3524.3|61
1661822400000|2022-08-30 01:20:00|3531|3525|3529.3|3523.3|3531|3525|3527.5|3521.5|83
1661822700000|2022-08-30 01:25:00|3528.3|3522.3|3531|3525|3531.5|3525.5|3528.3|3522.3|36
1661823000000|2022-08-30 01:30:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3529.3|3523.3|150
1661823300000|2022-08-30 01:35:00|3530.5|3524.5|3529.5|3523.5|3530.8|3524.8|3527.8|3521.8|126
1661823600000|2022-08-30 01:40:00|3529.8|3523.8|3521.8|3515.8|3529.8|3523.8|3521.6|3515.6|167
1661823900000|2022-08-30 01:45:00|3521.1|3515.1|3521|3515|3523.3|3517.3|3520|3514|211
1661824200000|2022-08-30 01:50:00|3520.8|3514.8|3512.5|3506.5|3520.8|3514.8|3511.3|3505.3|149
1661824500000|2022-08-30 01:55:00|3512.3|3506.3|3512.5|3506.5|3517.5|3511.5|3511.8|3505.8|106
1661824800000|2022-08-30 02:00:00|3512.3|3506.3|3511.8|3505.8|3514.5|3508.5|3511.5|3505.5|130
1661825100000|2022-08-30 02:05:00|3512.3|3506.3|3508.3|3502.3|3513.8|3507.8|3507.5|3501.5|155
1661825400000|2022-08-30 02:10:00|3508|3502|3505.8|3499.8|3508|3502|3504|3498|184
1661825700000|2022-08-30 02:15:00|3505.3|3499.3|3499.3|3493.3|3505.3|3499.3|3497.5|3491.5|70
1661826000000|2022-08-30 02:20:00|3499.5|3493.5|3500.3|3494.3|3500.5|3494.5|3497.5|3491.5|47
1661826300000|2022-08-30 02:25:00|3500|3494|3500.8|3494.8|3501|3495|3497.8|3491.8|76
1661826600000|2022-08-30 02:30:00|3501.8|3495.8|3499.5|3493.5|3503.8|3497.8|3497.8|3491.8|147
1661826900000|2022-08-30 02:35:00|3499.3|3493.3|3499.8|3493.8|3501.3|3495.3|3498.3|3492.3|110
1661827200000|2022-08-30 02:40:00|3500|3494|3499.5|3493.5|3500.3|3494.3|3497.8|3491.8|142
1661827500000|2022-08-30 02:45:00|3499.3|3493.3|3502.8|3496.8|3503.8|3497.8|3499.3|3493.3|94
1661827800000|2022-08-30 02:50:00|3502.5|3496.5|3499|3493|3505|3499|3498.3|3492.3|148
1661828100000|2022-08-30 02:55:00|3499.3|3493.3|3498.8|3492.8|3500.3|3494.3|3498|3492|64
1661828400000|2022-08-30 03:00:00|3498|3492|3490|3484|3498.8|3492.8|3490|3484|139
1661828700000|2022-08-30 03:05:00|3489.8|3483.8|3488.8|3482.8|3491|3485|3488.8|3482.8|65
1661829000000|2022-08-30 03:10:00|3488.5|3482.5|3486|3480|3489.3|3483.3|3486|3480|104
1661829300000|2022-08-30 03:15:00|3485.8|3479.8|3485|3479|3487.3|3481.3|3484.5|3478.5|68
1661829600000|2022-08-30 03:20:00|3485.3|3479.3|3488.5|3482.5|3491.3|3485.3|3485.3|3479.3|77
1661829900000|2022-08-30 03:25:00|3488.3|3482.3|3487.8|3481.8|3488.5|3482.5|3485.8|3479.8|81
1661830200000|2022-08-30 03:30:00|3488|3482|3492.3|3486.3|3493|3487|3487.3|3481.3|90
1661830500000|2022-08-30 03:35:00|3491.8|3485.8|3487|3481|3491.8|3485.8|3486.8|3480.8|29
1661830800000|2022-08-30 03:40:00|3486.8|3480.8|3485.5|3479.5|3487.5|3481.5|3484.5|3478.5|46
1661831100000|2022-08-30 03:45:00|3485.8|3479.8|3484.8|3478.8|3485.8|3479.8|3484.8|3478.8|7
1661831400000|2022-08-30 03:50:00|3485|3479|3484.5|3478.5|3485.5|3479.5|3484.3|3478.3|15
1661831700000|2022-08-30 03:55:00|3484.3|3478.3|3484.5|3478.5|3485.5|3479.5|3484|3478|34
1661832000000|2022-08-30 04:00:00|3484|3478|3481.3|3475.3|3484.3|3478.3|3480.8|3474.8|18
1661832300000|2022-08-30 04:05:00|3481.5|3475.5|3480.8|3474.8|3482.8|3476.8|3480.8|3474.8|30
1661832600000|2022-08-30 04:10:00|3481.8|3475.8|3484|3478|3484.8|3478.8|3481.8|3475.8|16
1661832900000|2022-08-30 04:15:00|3484.3|3478.3|3485|3479|3485|3479|3483.5|3477.5|18
1661833200000|2022-08-30 04:20:00|3485.3|3479.3|3485.3|3479.3|3489.5|3483.5|3484.5|3478.5|86
1661833500000|2022-08-30 04:25:00|3484.8|3478.8|3484.8|3478.8|3486.5|3480.5|3484|3478|63
1661833800000|2022-08-30 04:30:00|3484.5|3478.5|3487.5|3481.5|3487.5|3481.5|3484|3478|125
1661834100000|2022-08-30 04:35:00|3487.8|3481.8|3484|3478|3489.3|3483.3|3484|3478|40
1661834400000|2022-08-30 04:40:00|3483|3477|3481|3475|3484.3|3478.3|3481|3475|16
1661834700000|2022-08-30 04:45:00|3480.8|3474.8|3479|3473|3480.8|3474.8|3478.8|3472.8|24
1661835000000|2022-08-30 04:50:00|3479.3|3473.3|3479.3|3473.3|3479.5|3473.5|3479|3473|6
1661835300000|2022-08-30 04:55:00|3479|3473|3479|3473|3481.3|3475.3|3479|3473|43
1661835600000|2022-08-30 05:00:00|3479.5|3473.5|3479|3473|3479.8|3473.8|3478.8|3472.8|23
1661835900000|2022-08-30 05:05:00|3479.5|3473.5|3478.5|3472.5|3479.5|3473.5|3475.8|3469.8|64
1661836200000|2022-08-30 05:10:00|3478.8|3472.8|3481.3|3475.3|3481.5|3475.5|3478.8|3472.8|40
1661836500000|2022-08-30 05:15:00|3481|3475|3476.5|3470.5|3481|3475|3474|3468|47
1661836800000|2022-08-30 05:20:00|3476.8|3470.8|3477|3471|3477.5|3471.5|3476.3|3470.3|15
1661837100000|2022-08-30 05:25:00|3476.8|3470.8|3472|3466|3476.8|3470.8|3471|3465|71
1661837400000|2022-08-30 05:30:00|3471.8|3465.8|3471.3|3465.3|3477.8|3471.8|3471.3|3465.3|117
1661837700000|2022-08-30 05:35:00|3471.5|3465.5|3479.5|3473.5|3482.5|3476.5|3471.3|3465.3|231
1661838000000|2022-08-30 05:40:00|3479.8|3473.8|3478.8|3472.8|3481.8|3475.8|3476.5|3470.5|102
1661838300000|2022-08-30 05:45:00|3479|3473|3474.3|3468.3|3479.5|3473.5|3474.3|3468.3|102
1661838600000|2022-08-30 05:50:00|3473.5|3467.5|3479.3|3473.3|3479.8|3473.8|3473|3467|93
1661838900000|2022-08-30 05:55:00|3479.5|3473.5|3480.8|3474.8|3484.8|3478.8|3479|3473|88
1661839200000|2022-08-30 06:00:00|3480.5|3474.5|3486.5|3480.5|3487|3481|3480.5|3474.5|98
1661839500000|2022-08-30 06:05:00|3487|3481|3490.8|3484.8|3491.5|3485.5|3486.3|3480.3|79
1661839800000|2022-08-30 06:10:00|3491|3485|3495|3489|3497.5|3491.5|3491|3485|76
1661840100000|2022-08-30 06:15:00|3495.5|3489.5|3494.8|3488.8|3496.5|3490.5|3494|3488|75
1661840400000|2022-08-30 06:20:00|3494.5|3488.5|3494.5|3488.5|3495|3489|3491.5|3485.5|73
1661840700000|2022-08-30 06:25:00|3494.3|3488.3|3492.5|3486.5|3494.5|3488.5|3490|3484|64
1661841000000|2022-08-30 06:30:00|3492.3|3486.3|3495|3489|3495.5|3489.5|3491|3485|38
1661841300000|2022-08-30 06:35:00|3494.5|3488.5|3487|3481|3494.5|3488.5|3486.8|3480.8|45
1661841600000|2022-08-30 06:40:00|3487.3|3481.3|3498.4|3492.4|3498.4|3492.4|3486.5|3480.5|116
1661841900000|2022-08-30 06:45:00|3498.6|3492.6|3504.8|3498.8|3508.5|3502.5|3498.6|3492.6|198
1661842200000|2022-08-30 06:50:00|3505|3499|3506.3|3500.3|3507.8|3501.8|3505|3499|133
1661842500000|2022-08-30 06:55:00|3507|3501|3542.5|3522.5|3542.5|3522.5|3505.9|3499.9|189
1661842800000|2022-08-30 07:00:00|3542.8|3522.8|3507.1|3501.1|3545.4|3525.4|3504.9|3498.9|155
1661843100000|2022-08-30 07:05:00|3506.9|3500.9|3503.9|3497.9|3509.1|3503.1|3503.1|3497.1|108
1661843400000|2022-08-30 07:10:00|3505.1|3499.1|3502.6|3496.6|3505.9|3499.9|3502.1|3496.1|56
1661843700000|2022-08-30 07:15:00|3502.1|3496.1|3515.6|3509.6|3516.4|3510.4|3497.1|3491.1|99
1661844000000|2022-08-30 07:20:00|3515.1|3509.1|3512.1|3506.1|3529.1|3523.1|3511.6|3505.6|94
1661844300000|2022-08-30 07:25:00|3512.9|3506.9|3533|3527|3533|3527|3511.1|3505.1|53
1661844600000|2022-08-30 07:30:00|3533.3|3527.3|3528.6|3522.6|3535.4|3529.4|3527.6|3521.6|81
1661844900000|2022-08-30 07:35:00|3528.4|3522.4|3530.9|3524.9|3531.6|3525.6|3521|3515|93
1661845200000|2022-08-30 07:40:00|3531.1|3525.1|3538.6|3532.6|3539.4|3533.4|3529.6|3523.6|79
1661845500000|2022-08-30 07:45:00|3538.9|3532.9|3537.4|3531.4|3544.9|3538.9|3537.4|3531.4|54
1661845800000|2022-08-30 07:50:00|3537.6|3531.6|3536.9|3530.9|3538.6|3532.6|3533.6|3527.6|128
1661846100000|2022-08-30 07:55:00|3536.6|3530.6|3530.1|3524.1|3537.1|3531.1|3528.6|3522.6|122
1661846400000|2022-08-30 08:00:00|3530.4|3524.4|3542.6|3536.6|3542.6|3536.6|3530.1|3524.1|82
1661846700000|2022-08-30 08:05:00|3541.9|3535.9|3547.1|3541.1|3549.6|3543.6|3541.4|3535.4|89
1661847000000|2022-08-30 08:10:00|3546.9|3540.9|3546.9|3540.9|3547.1|3541.1|3544.1|3538.1|24
1661847300000|2022-08-30 08:15:00|3546.6|3540.6|3541.9|3535.9|3547.4|3541.4|3541.6|3535.6|68
1661847600000|2022-08-30 08:20:00|3541.6|3535.6|3541.9|3535.9|3541.9|3535.9|3537.1|3531.1|40
1661847900000|2022-08-30 08:25:00|3542.4|3536.4|3542.4|3536.4|3546.6|3540.6|3542.1|3536.1|67
1661848200000|2022-08-30 08:30:00|3542.1|3536.1|3537.6|3531.6|3542.4|3536.4|3536.9|3530.9|72
1661848500000|2022-08-30 08:35:00|3537.4|3531.4|3542.1|3536.1|3542.1|3536.1|3533.6|3527.6|52
1661848800000|2022-08-30 08:40:00|3541.9|3535.9|3535.9|3529.9|3542.1|3536.1|3533.4|3527.4|34
1661849100000|2022-08-30 08:45:00|3535.6|3529.6|3537.9|3531.9|3538.1|3532.1|3535.4|3529.4|49
1661849400000|2022-08-30 08:50:00|3538.1|3532.1|3540.4|3534.4|3541.1|3535.1|3537.9|3531.9|51
1661849700000|2022-08-30 08:55:00|3540.9|3534.9|3541.1|3535.1|3544.9|3538.9|3539.6|3533.6|92
1661850000000|2022-08-30 09:00:00|3541.6|3535.6|3537.1|3531.1|3542.6|3536.6|3536.9|3530.9|52
1661850300000|2022-08-30 09:05:00|3537.6|3531.6|3527.6|3521.6|3538.6|3532.6|3527.6|3521.6|94
1661850600000|2022-08-30 09:10:00|3527.4|3521.4|3521.6|3515.6|3528.1|3522.1|3520.6|3514.6|84
1661850900000|2022-08-30 09:15:00|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3519.4|3513.4|41
1661851200000|2022-08-30 09:20:00|3522.1|3516.1|3523.4|3517.4|3525.1|3519.1|3521.6|3515.6|27
1661851500000|2022-08-30 09:25:00|3522.6|3516.6|3524.1|3518.1|3524.1|3518.1|3520.6|3514.6|91
1661851800000|2022-08-30 09:30:00|3523.9|3517.9|3527.4|3521.4|3527.6|3521.6|3521.9|3515.9|53
1661852100000|2022-08-30 09:35:00|3527.9|3521.9|3529.6|3523.6|3530.6|3524.6|3527.4|3521.4|34
1661852400000|2022-08-30 09:40:00|3529.4|3523.4|3523.4|3517.4|3529.6|3523.6|3522.9|3516.9|62
1661852700000|2022-08-30 09:45:00|3523.9|3517.9|3529.1|3523.1|3529.1|3523.1|3522.4|3516.4|44
1661853000000|2022-08-30 09:50:00|3529.4|3523.4|3527.9|3521.9|3531.4|3525.4|3527.4|3521.4|54
1661853300000|2022-08-30 09:55:00|3527.6|3521.6|3522.1|3516.1|3529.1|3523.1|3521.9|3515.9|49
1661853600000|2022-08-30 10:00:00|3522.6|3516.6|3519.6|3513.6|3524.4|3518.4|3519.1|3513.1|40
1661853900000|2022-08-30 10:05:00|3519.4|3513.4|3521.9|3515.9|3522.1|3516.1|3513.6|3507.6|85
1661854200000|2022-08-30 10:10:00|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3516.4|3510.4|76
1661854500000|2022-08-30 10:15:00|3522.4|3516.4|3521.1|3515.1|3522.9|3516.9|3519.6|3513.6|29
1661854800000|2022-08-30 10:20:00|3519.9|3513.9|3519.4|3513.4|3522.4|3516.4|3518.6|3512.6|43
1661855100000|2022-08-30 10:25:00|3519.6|3513.6|3515.1|3509.1|3519.6|3513.6|3514.4|3508.4|22
1661855400000|2022-08-30 10:30:00|3514.9|3508.9|3513.9|3507.9|3516.6|3510.6|3513.9|3507.9|79
1661855700000|2022-08-30 10:35:00|3514.1|3508.1|3505.9|3499.9|3514.1|3508.1|3496.9|3490.9|154
1661856000000|2022-08-30 10:40:00|3505.6|3499.6|3506.4|3500.4|3507.6|3501.6|3503.9|3497.9|60
1661856300000|2022-08-30 10:45:00|3506.1|3500.1|3509.6|3503.6|3510.6|3504.6|3506.1|3500.1|63
1661856600000|2022-08-30 10:50:00|3510.6|3504.6|3504.4|3498.4|3510.6|3504.6|3504.4|3498.4|50
1661856900000|2022-08-30 10:55:00|3504.6|3498.6|3508.6|3502.6|3508.6|3502.6|3503.4|3497.4|52
1661857200000|2022-08-30 11:00:00|3509.9|3503.9|3508.9|3502.9|3511.6|3505.6|3508.1|3502.1|44
1661857500000|2022-08-30 11:05:00|3509.1|3503.1|3509.9|3503.9|3511.6|3505.6|3509.1|3503.1|53
1661857800000|2022-08-30 11:10:00|3509.6|3503.6|3510.6|3504.6|3511.1|3505.1|3507.9|3501.9|45
1661858100000|2022-08-30 11:15:00|3510.9|3504.9|3507.9|3501.9|3516.1|3510.1|3507.4|3501.4|66
1661858400000|2022-08-30 11:20:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3502.9|3496.9|40
1661858700000|2022-08-30 11:25:00|3508.6|3502.6|3504.1|3498.1|3509.6|3503.6|3502.9|3496.9|84
1661859000000|2022-08-30 11:30:00|3504.6|3498.6|3507.4|3501.4|3507.6|3501.6|3504.1|3498.1|74
1661859300000|2022-08-30 11:35:00|3507.6|3501.6|3506.9|3500.9|3509.9|3503.9|3506.1|3500.1|46
1661859600000|2022-08-30 11:40:00|3506.6|3500.6|3504.9|3498.9|3508.4|3502.4|3504.6|3498.6|49
1661859900000|2022-08-30 11:45:00|3504.6|3498.6|3499.6|3493.6|3505|3499|3498.6|3492.6|55
1661860200000|2022-08-30 11:50:00|3499.4|3493.4|3499.6|3493.6|3501.5|3495.5|3494.6|3488.6|94
1661860500000|2022-08-30 11:55:00|3499.9|3493.9|3500.6|3494.6|3502.4|3496.4|3499.1|3493.1|100
1661860800000|2022-08-30 12:00:00|3500.9|3494.9|3499.6|3493.6|3501.9|3495.9|3495.6|3489.6|72
1661861100000|2022-08-30 12:05:00|3499.4|3493.4|3498.9|3492.9|3499.9|3493.9|3498.1|3492.1|63
1661861400000|2022-08-30 12:10:00|3498.6|3492.6|3502.6|3496.6|3503.6|3497.6|3495.9|3489.9|68
1661861700000|2022-08-30 12:15:00|3502.4|3496.4|3498.9|3492.9|3502.4|3496.4|3495.9|3489.9|66
1661862000000|2022-08-30 12:20:00|3498.6|3492.6|3500.9|3494.9|3501.9|3495.9|3496.9|3490.9|66
1661862300000|2022-08-30 12:25:00|3501.1|3495.1|3507.1|3501.1|3509.9|3503.9|3500.9|3494.9|95
1661862600000|2022-08-30 12:30:00|3506.9|3500.9|3512.1|3506.1|3512.1|3506.1|3506.9|3500.9|92
1661862900000|2022-08-30 12:35:00|3511.9|3505.9|3511.4|3505.4|3515|3509|3506.1|3500.1|115
1661863200000|2022-08-30 12:40:00|3511.1|3505.1|3507.5|3501.5|3511.4|3505.4|3504.9|3498.9|52
1661863500000|2022-08-30 12:45:00|3507.1|3501.1|3507.4|3501.4|3507.9|3501.9|3503.9|3497.9|56
1661863800000|2022-08-30 12:50:00|3506.4|3500.4|3504.6|3498.6|3506.9|3500.9|3504.4|3498.4|58
1661864100000|2022-08-30 12:55:00|3504.4|3498.4|3504.9|3498.9|3509.4|3503.4|3502.4|3496.4|116
1661864400000|2022-08-30 13:00:00|3505.1|3499.1|3504.6|3498.6|3509.6|3503.6|3500.9|3494.9|174
1661864700000|2022-08-30 13:05:00|3504.4|3498.4|3495.1|3489.1|3504.4|3498.4|3491.9|3485.9|165
1661865000000|2022-08-30 13:10:00|3495.4|3489.4|3492.4|3486.4|3502.4|3496.4|3492.4|3486.4|143
1661865300000|2022-08-30 13:15:00|3491.9|3485.9|3491.9|3485.9|3494.6|3488.6|3490.6|3484.6|82
1661865600000|2022-08-30 13:20:00|3491.6|3485.6|3497.9|3491.9|3498.6|3492.6|3488.9|3482.9|74
1661865900000|2022-08-30 13:25:00|3498.1|3492.1|3494.9|3488.9|3498.1|3492.1|3494.1|3488.1|70
1661866200000|2022-08-30 13:30:00|3494.4|3488.4|3493.6|3487.6|3494.9|3488.9|3491.4|3485.4|143
1661866500000|2022-08-30 13:35:00|3493.4|3487.4|3507.9|3501.9|3507.9|3501.9|3492.1|3486.1|247
1661866800000|2022-08-30 13:40:00|3508.4|3502.4|3500.4|3494.4|3508.4|3502.4|3496.9|3490.9|127
1661867100000|2022-08-30 13:45:00|3500.6|3494.6|3492.1|3486.1|3503.6|3497.6|3490.6|3484.6|167
1661867400000|2022-08-30 13:50:00|3491.9|3485.9|3491.9|3485.9|3496.1|3490.1|3489.6|3483.6|158
1661867700000|2022-08-30 13:55:00|3491.6|3485.6|3491.4|3485.4|3495.4|3489.4|3489.1|3483.1|114
1661868000000|2022-08-30 14:00:00|3491.6|3485.6|3490.1|3484.1|3494.4|3488.4|3489.6|3483.6|142
1661868300000|2022-08-30 14:05:00|3490.4|3484.4|3492.6|3486.6|3493.6|3487.6|3489.1|3483.1|123
1661868600000|2022-08-30 14:10:00|3492.9|3486.9|3499.4|3493.4|3499.6|3493.6|3489.1|3483.1|131
1661868900000|2022-08-30 14:15:00|3499.6|3493.6|3500.4|3494.4|3501.4|3495.4|3499.6|3493.6|75
1661869200000|2022-08-30 14:20:00|3499.9|3493.9|3506.4|3500.4|3507.9|3501.9|3499.6|3493.6|103
1661869500000|2022-08-30 14:25:00|3506.1|3500.1|3513.6|3507.6|3513.6|3507.6|3505.9|3499.9|115
1661869800000|2022-08-30 14:30:00|3513.4|3507.4|3509.6|3503.6|3513.9|3507.9|3508.9|3502.9|65
1661870100000|2022-08-30 14:35:00|3509.4|3503.4|3509.4|3503.4|3512.4|3506.4|3508.9|3502.9|196
1661870400000|2022-08-30 14:40:00|3509.1|3503.1|3509.1|3503.1|3510.9|3504.9|3508.6|3502.6|125
1661870700000|2022-08-30 14:45:00|3509.4|3503.4|3499.1|3493.1|3511.1|3505.1|3498.9|3492.9|150
1661871000000|2022-08-30 14:50:00|3498.9|3492.9|3489.9|3483.9|3498.9|3492.9|3489.6|3483.6|177
1661871300000|2022-08-30 14:55:00|3489.4|3483.4|3485.4|3479.4|3490.1|3484.1|3479.4|3473.4|204
1661871600000|2022-08-30 15:00:00|3484.9|3478.9|3488.1|3482.1|3489.6|3483.6|3484.4|3478.4|173
1661871900000|2022-08-30 15:05:00|3487.9|3481.9|3490.9|3484.9|3491.1|3485.1|3486.9|3480.9|209
1661872200000|2022-08-30 15:10:00|3491.4|3485.4|3494.9|3488.9|3495.1|3489.1|3490.1|3484.1|71
1661872500000|2022-08-30 15:15:00|3495.1|3489.1|3493.1|3487.1|3495.1|3489.1|3490.1|3484.1|80
1661872800000|2022-08-30 15:20:00|3492.1|3486.1|3489.1|3483.1|3492.6|3486.6|3488.4|3482.4|100
1661873100000|2022-08-30 15:25:00|3489.4|3483.4|3486.6|3480.6|3489.4|3483.4|3486.4|3480.4|78
1661873400000|2022-08-30 15:30:00|3486.4|3480.4|3486.9|3480.9|3487.5|3481.5|3485.1|3479.1|122
1661873700000|2022-08-30 15:35:00|3486.6|3480.6|3481.1|3475.1|3487.1|3481.1|3480.6|3474.6|152
1661874000000|2022-08-30 15:40:00|3480.9|3474.9|3481.1|3475.1|3481.9|3475.9|3479.9|3473.9|117
1661874300000|2022-08-30 15:45:00|3480.9|3474.9|3480.6|3474.6|3481.9|3475.9|3479.9|3473.9|96
1661874600000|2022-08-30 15:50:00|3480.4|3474.4|3477.9|3471.9|3482.4|3476.4|3477.9|3471.9|155
1661874900000|2022-08-30 15:55:00|3478.1|3472.1|3480.6|3474.6|3481.4|3475.4|3477.6|3471.6|42
1661875200000|2022-08-30 16:00:00|3480.4|3474.4|3481.1|3475.1|3482.4|3476.4|3479.4|3473.4|57
1661875500000|2022-08-30 16:05:00|3480.9|3474.9|3480.4|3474.4|3482.1|3476.1|3480.1|3474.1|71
1661875800000|2022-08-30 16:10:00|3480.1|3474.1|3474.9|3468.9|3481.1|3475.1|3474.4|3468.4|85
1661876100000|2022-08-30 16:15:00|3474.6|3468.6|3474.9|3468.9|3476.4|3470.4|3473.9|3467.9|147
1661876400000|2022-08-30 16:20:00|3475.1|3469.1|3475.4|3469.4|3475.9|3469.9|3474.6|3468.6|90
1661876700000|2022-08-30 16:25:00|3475.1|3469.1|3474.9|3468.9|3476.4|3470.4|3474.9|3468.9|72
1661877000000|2022-08-30 16:30:00|3475.1|3469.1|3477.1|3471.1|3477.4|3471.4|3474.9|3468.9|51
1661877300000|2022-08-30 16:35:00|3476.9|3470.9|3473.1|3467.1|3478.1|3472.1|3470.4|3464.4|134
1661877600000|2022-08-30 16:40:00|3473.4|3467.4|3475.6|3469.6|3475.9|3469.9|3472.6|3466.6|61
1661877900000|2022-08-30 16:45:00|3475.9|3469.9|3481.4|3475.4|3482.6|3476.6|3475.6|3469.6|66
1661878200000|2022-08-30 16:50:00|3481.6|3475.6|3480.9|3474.9|3481.6|3475.6|3480.4|3474.4|41
1661878500000|2022-08-30 16:55:00|3481.1|3475.1|3479.3|3473.3|3481.8|3475.8|3478.4|3472.4|109
1661878800000|2022-08-30 17:00:00|3478.9|3472.9|3482.8|3476.8|3486.5|3480.5|3478.9|3472.9|59
1661879100000|2022-08-30 17:05:00|3482.6|3476.6|3485.3|3479.3|3485.8|3479.8|3481.1|3475.1|18
1661879400000|2022-08-30 17:10:00|3485.5|3479.5|3483.8|3477.8|3486.5|3480.5|3483.8|3477.8|13
1661879700000|2022-08-30 17:15:00|3483.5|3477.5|3477|3471|3483.5|3477.5|3477|3471|28
1661880000000|2022-08-30 17:20:00|3476.8|3470.8|3476.5|3470.5|3478.5|3472.5|3475.8|3469.8|47
1661880300000|2022-08-30 17:25:00|3476.9|3470.9|3477.5|3471.5|3478.5|3472.5|3476.8|3470.8|9
1661880600000|2022-08-30 17:30:00|3477.3|3471.3|3473.8|3467.8|3477.5|3471.5|3473.8|3467.8|18
1661880900000|2022-08-30 17:35:00|3473.5|3467.5|3473.4|3467.4|3475|3469|3473|3467|19
1661881200000|2022-08-30 17:40:00|3473|3467|3470.8|3464.8|3473.5|3467.5|3470.8|3464.8|44
1661881500000|2022-08-30 17:45:00|3469|3463|3470.3|3464.3|3470.8|3464.8|3468.8|3462.8|62
1661881800000|2022-08-30 17:50:00|3470.5|3464.5|3469.9|3463.9|3474.9|3468.9|3468.8|3462.8|61
1661882100000|2022-08-30 17:55:00|3470.3|3464.3|3477.5|3458.8|3477.5|3464.8|3470.3|3458.3|4
1661904000000|2022-08-31 00:00:00|3477.9|3471.9|3480.8|3474.8|3481.1|3475.1|3477.9|3471.9|21
1661904300000|2022-08-31 00:05:00|3480.4|3474.4|3486.1|3480.1|3486.5|3480.5|3480|3474|28
1661904600000|2022-08-31 00:10:00|3486.3|3480.3|3491.1|3485.1|3492.4|3486.4|3485.4|3479.4|34
1661904900000|2022-08-31 00:15:00|3490.1|3484.1|3491|3485|3491|3485|3487.5|3481.5|20
1661905200000|2022-08-31 00:20:00|3491.3|3485.3|3491.3|3485.3|3491.5|3485.5|3489.3|3483.3|18
1661905500000|2022-08-31 00:25:00|3491.5|3485.5|3491.8|3485.8|3491.8|3485.8|3491.3|3485.3|8
1661905800000|2022-08-31 00:30:00|3490.5|3484.5|3491.5|3485.5|3492.3|3486.3|3490.5|3484.5|21
1661906100000|2022-08-31 00:35:00|3491.8|3485.8|3491.5|3485.5|3491.8|3485.8|3491.3|3485.3|24
1661906400000|2022-08-31 00:40:00|3491.3|3485.3|3491|3485|3491.5|3485.5|3489.8|3483.8|44
1661906700000|2022-08-31 00:45:00|3491.3|3485.3|3491.5|3485.5|3491.5|3485.5|3491|3485|22
1661907000000|2022-08-31 00:50:00|3491.3|3485.3|3490.3|3484.3|3491.5|3485.5|3489.5|3483.5|22
1661907300000|2022-08-31 00:55:00|3490.5|3484.5|3489.5|3483.5|3490.5|3484.5|3489|3483|20
1661907600000|2022-08-31 01:00:00|3489.3|3483.3|3491.3|3485.3|3491.5|3485.5|3488.3|3482.3|50
1661907900000|2022-08-31 01:05:00|3491.5|3485.5|3490.3|3484.3|3491.8|3485.8|3487.8|3481.8|74
1661908200000|2022-08-31 01:10:00|3490.5|3484.5|3491.3|3485.3|3491.3|3485.3|3488.5|3482.5|83
1661908500000|2022-08-31 01:15:00|3491|3485|3487.3|3481.3|3491.8|3485.8|3487|3481|41
1661908800000|2022-08-31 01:20:00|3487|3481|3486.8|3480.8|3488.6|3482.6|3486.3|3480.3|52
1661909100000|2022-08-31 01:25:00|3487|3481|3487.5|3481.5|3489.3|3483.3|3487|3481|35
1661909400000|2022-08-31 01:30:00|3487.8|3481.8|3501.1|3495.1|3502|3496|3487.8|3481.8|187
1661909700000|2022-08-31 01:35:00|3501|3495|3490.5|3484.5|3503.3|3497.3|3490.3|3484.3|102
1661910000000|2022-08-31 01:40:00|3490.3|3484.3|3491.8|3485.8|3492.5|3486.5|3489|3483|100
1661910300000|2022-08-31 01:45:00|3492|3486|3490|3484|3492|3486|3488.5|3482.5|64
1661910600000|2022-08-31 01:50:00|3490.3|3484.3|3487.4|3481.4|3492|3486|3486.6|3480.6|185
1661910900000|2022-08-31 01:55:00|3487.1|3481.1|3491.5|3485.5|3492|3486|3487.1|3481.1|122
1661911200000|2022-08-31 02:00:00|3490.8|3484.8|3491|3485|3491.8|3485.8|3488.8|3482.8|92
1661911500000|2022-08-31 02:05:00|3490.8|3484.8|3490.3|3484.3|3492|3486|3489|3483|125
1661911800000|2022-08-31 02:10:00|3489.5|3483.5|3490.5|3484.5|3490.5|3484.5|3487|3481|122
1661912100000|2022-08-31 02:15:00|3490.3|3484.3|3490.3|3484.3|3490.5|3484.5|3489.3|3483.3|23
1661912400000|2022-08-31 02:20:00|3490|3484|3488.5|3482.5|3490.3|3484.3|3488.3|3482.3|19
1661912700000|2022-08-31 02:25:00|3488.3|3482.3|3488.5|3482.5|3488.8|3482.8|3488|3482|24
1661913000000|2022-08-31 02:30:00|3488.3|3482.3|3490.3|3484.3|3491.3|3485.3|3488|3482|90
1661913300000|2022-08-31 02:35:00|3490|3484|3491.5|3485.5|3492|3486|3487|3481|137
1661913600000|2022-08-31 02:40:00|3491.3|3485.3|3490.8|3484.8|3495|3489|3489.5|3483.5|169
1661913900000|2022-08-31 02:45:00|3490|3484|3495.8|3489.8|3496|3490|3489.5|3483.5|192
1661914200000|2022-08-31 02:50:00|3494.5|3488.5|3491.4|3485.4|3497.5|3491.5|3490.4|3484.4|256
1661914500000|2022-08-31 02:55:00|3491.6|3485.6|3491.5|3485.5|3495.9|3489.9|3489|3483|378
1661914800000|2022-08-31 03:00:00|3491.3|3485.3|3495.5|3489.5|3495.8|3489.8|3489.3|3483.3|136
1661915100000|2022-08-31 03:05:00|3495.3|3489.3|3491.3|3485.3|3496.8|3490.8|3491|3485|67
1661915400000|2022-08-31 03:10:00|3490.8|3484.8|3494|3488|3494.3|3488.3|3490.8|3484.8|52
1661915700000|2022-08-31 03:15:00|3494.3|3488.3|3494|3488|3495|3489|3493.8|3487.8|85
1661916000000|2022-08-31 03:20:00|3494.3|3488.3|3494.8|3488.8|3496|3490|3492.3|3486.3|197
1661916300000|2022-08-31 03:25:00|3494.5|3488.5|3496.5|3490.5|3497|3491|3494.5|3488.5|58
1661916600000|2022-08-31 03:30:00|3496.3|3490.3|3496.8|3490.8|3496.8|3490.8|3495|3489|23
1661916900000|2022-08-31 03:35:00|3496.5|3490.5|3494.3|3488.3|3496.5|3490.5|3493.5|3487.5|19
1661917200000|2022-08-31 03:40:00|3494|3488|3494.3|3488.3|3494.8|3488.8|3493.8|3487.8|9
1661917500000|2022-08-31 03:45:00|3494.5|3488.5|3492.8|3486.8|3495.3|3489.3|3492.8|3486.8|11
1661917800000|2022-08-31 03:50:00|3493.6|3487.6|3494.5|3488.5|3495.3|3489.3|3493.6|3487.6|10
1661918100000|2022-08-31 03:55:00|3494.8|3488.8|3496.5|3490.5|3496.5|3490.5|3494.8|3488.8|22
1661918400000|2022-08-31 04:00:00|3496.3|3490.3|3495.8|3489.8|3496.3|3490.3|3495.5|3489.5|17
1661918700000|2022-08-31 04:05:00|3496|3490|3495.8|3489.8|3496.3|3490.3|3495.3|3489.3|9
1661919000000|2022-08-31 04:10:00|3496|3490|3495.8|3489.8|3496.3|3490.3|3495.8|3489.8|6
1661919300000|2022-08-31 04:15:00|3496|3490|3498|3492|3498|3492|3496|3490|4
1661919600000|2022-08-31 04:20:00|3497.5|3491.5|3498.5|3492.5|3498.5|3492.5|3496.8|3490.8|9
1661919900000|2022-08-31 04:25:00|3498.8|3492.8|3498.5|3492.5|3500|3494|3497.5|3491.5|49
1661920200000|2022-08-31 04:30:00|3498.3|3492.3|3501.3|3495.3|3501.3|3495.3|3498.3|3492.3|17
1661920500000|2022-08-31 04:35:00|3501.5|3495.5|3500|3494|3502|3496|3499.8|3493.8|45
1661920800000|2022-08-31 04:40:00|3500.3|3494.3|3500|3494|3500.8|3494.8|3499.3|3493.3|45
1661921100000|2022-08-31 04:45:00|3499.8|3493.8|3499|3493|3500|3494|3498.8|3492.8|36
1661921400000|2022-08-31 04:50:00|3499.3|3493.3|3497.3|3491.3|3499.5|3493.5|3497|3491|14
1661921700000|2022-08-31 04:55:00|3497|3491|3497|3491|3497.3|3491.3|3496.5|3490.5|6
1661922000000|2022-08-31 05:00:00|3497.3|3491.3|3491|3485|3499.3|3493.3|3490.8|3484.8|31
1661922300000|2022-08-31 05:05:00|3491.3|3485.3|3491.5|3485.5|3491.8|3485.8|3491.3|3485.3|4
1661922600000|2022-08-31 05:10:00|3491.3|3485.3|3491.3|3485.3|3491.5|3485.5|3491|3485|7
1661922900000|2022-08-31 05:15:00|3491.5|3485.5|3492|3486|3492.5|3486.5|3491.5|3485.5|11
1661923200000|2022-08-31 05:20:00|3491.8|3485.8|3492.3|3486.3|3493|3487|3491.3|3485.3|31
1661923500000|2022-08-31 05:25:00|3492.5|3486.5|3494.8|3488.8|3496.8|3490.8|3492.3|3486.3|29
1661923800000|2022-08-31 05:30:00|3495|3489|3501.8|3495.8|3509.8|3503.8|3495|3489|408
1661924100000|2022-08-31 05:35:00|3501.3|3495.3|3498.3|3492.3|3503.3|3497.3|3497.8|3491.8|230
1661924400000|2022-08-31 05:40:00|3498.5|3492.5|3501.8|3495.8|3501.8|3495.8|3495.8|3489.8|208
1661924700000|2022-08-31 05:45:00|3502|3496|3500.3|3494.3|3502|3496|3497.5|3491.5|107
1661925000000|2022-08-31 05:50:00|3500|3494|3500.8|3494.8|3502|3496|3499.5|3493.5|95
1661925300000|2022-08-31 05:55:00|3500.5|3494.5|3504|3498|3504|3498|3499.5|3493.5|156
1661925600000|2022-08-31 06:00:00|3503.5|3497.5|3501.5|3495.5|3507.5|3501.5|3500.5|3494.5|238
1661925900000|2022-08-31 06:05:00|3501.8|3495.8|3497.5|3491.5|3503.3|3497.3|3497.5|3491.5|173
1661926200000|2022-08-31 06:10:00|3497|3491|3497|3491|3500|3494|3496|3490|164
1661926500000|2022-08-31 06:15:00|3496.8|3490.8|3495.3|3489.3|3498.3|3492.3|3495|3489|75
1661926800000|2022-08-31 06:20:00|3495.8|3489.8|3494.3|3488.3|3497.5|3491.5|3493.5|3487.5|55
1661927100000|2022-08-31 06:25:00|3494|3488|3494.8|3488.8|3496|3490|3492|3486|40
1661927400000|2022-08-31 06:30:00|3494.5|3488.5|3492.8|3486.8|3496.3|3490.3|3492.3|3486.3|52
1661927700000|2022-08-31 06:35:00|3493|3487|3492.5|3486.5|3494.3|3488.3|3487.3|3481.3|83
1661928000000|2022-08-31 06:40:00|3492.3|3486.3|3489.3|3483.3|3492.3|3486.3|3486.8|3480.8|92
1661928300000|2022-08-31 06:45:00|3489|3483|3494.3|3488.3|3494.3|3488.3|3489|3483|81
1661928600000|2022-08-31 06:50:00|3494.5|3488.5|3493.8|3487.8|3494.5|3488.5|3492.3|3486.3|72
1661928900000|2022-08-31 06:55:00|3493.5|3487.5|3492.9|3486.9|3494.4|3488.4|3491.4|3485.4|185
1661929200000|2022-08-31 07:00:00|3494.4|3488.4|3498.4|3492.4|3500.4|3494.4|3488.9|3482.9|151
1661929500000|2022-08-31 07:05:00|3498.6|3492.6|3499.9|3493.9|3502.4|3496.4|3497.6|3491.6|119
1661929800000|2022-08-31 07:10:00|3500.1|3494.1|3497.6|3491.6|3502.1|3496.1|3494.4|3488.4|145
1661930100000|2022-08-31 07:15:00|3497.1|3491.1|3508.1|3502.1|3510.4|3504.4|3496.9|3490.9|58
1661930400000|2022-08-31 07:20:00|3509.1|3503.1|3519.9|3513.9|3521.4|3515.4|3505.9|3499.9|101
1661930700000|2022-08-31 07:25:00|3519.6|3513.6|3516.6|3510.6|3519.9|3513.9|3514.6|3508.6|97
1661931000000|2022-08-31 07:30:00|3516.9|3510.9|3525.9|3519.9|3526.4|3520.4|3516.6|3510.6|79
1661931300000|2022-08-31 07:35:00|3526.1|3520.1|3527.1|3521.1|3534.4|3528.4|3526.1|3520.1|86
1661931600000|2022-08-31 07:40:00|3526.9|3520.9|3517.1|3511.1|3527.1|3521.1|3516.9|3510.9|79
1661931900000|2022-08-31 07:45:00|3517.6|3511.6|3512.5|3506.5|3518.9|3512.9|3511.1|3505.1|66
1661932200000|2022-08-31 07:50:00|3512.4|3506.4|3511.6|3505.6|3512.9|3506.9|3509.6|3503.6|74
1661932500000|2022-08-31 07:55:00|3511.9|3505.9|3507.4|3501.4|3513.1|3507.1|3507.4|3501.4|70
1661932800000|2022-08-31 08:00:00|3505.6|3499.6|3499.6|3493.6|3510.4|3504.4|3499.6|3493.6|86
1661933100000|2022-08-31 08:05:00|3499.4|3493.4|3503.9|3497.9|3505.4|3499.4|3499.1|3493.1|37
1661933400000|2022-08-31 08:10:00|3503.6|3497.6|3499.9|3493.9|3503.6|3497.6|3499.1|3493.1|87
1661933700000|2022-08-31 08:15:00|3501.4|3495.4|3503.4|3497.4|3504.1|3498.1|3499.9|3493.9|71
1661934000000|2022-08-31 08:20:00|3503.9|3497.9|3495.1|3489.1|3504.9|3498.9|3493.1|3487.1|86
1661934300000|2022-08-31 08:25:00|3494.9|3488.9|3493.1|3487.1|3495.1|3489.1|3489.1|3483.1|59
1661934600000|2022-08-31 08:30:00|3494.1|3488.1|3494.4|3488.4|3498.4|3492.4|3494.1|3488.1|54
1661934900000|2022-08-31 08:35:00|3494.6|3488.6|3490.4|3484.4|3494.6|3488.6|3488.4|3482.4|122
1661935200000|2022-08-31 08:40:00|3490.9|3484.9|3491.1|3485.1|3492.6|3486.6|3488.9|3482.9|120
1661935500000|2022-08-31 08:45:00|3490.4|3484.4|3492.4|3486.4|3494.9|3488.9|3489.9|3483.9|64
1661935800000|2022-08-31 08:50:00|3492.6|3486.6|3497.1|3491.1|3498.9|3492.9|3491.9|3485.9|51
1661936100000|2022-08-31 08:55:00|3497.6|3491.6|3490.9|3484.9|3499.1|3493.1|3489.4|3483.4|62
1661936400000|2022-08-31 09:00:00|3490.6|3484.6|3488.4|3482.4|3491.6|3485.6|3488.4|3482.4|73
1661936700000|2022-08-31 09:05:00|3488.1|3482.1|3481.1|3475.1|3488.1|3482.1|3480.9|3474.9|69
1661937000000|2022-08-31 09:10:00|3481.4|3475.4|3476.6|3470.6|3482.6|3476.6|3476.1|3470.1|86
1661937300000|2022-08-31 09:15:00|3476.4|3470.4|3467.9|3461.9|3476.6|3470.6|3466.4|3460.4|58
1661937600000|2022-08-31 09:20:00|3467.6|3461.6|3465.9|3459.9|3472.9|3466.9|3465.1|3459.1|80
1661937900000|2022-08-31 09:25:00|3466.4|3460.4|3473.9|3467.9|3473.9|3467.9|3466.4|3460.4|73
1661938200000|2022-08-31 09:30:00|3474.1|3468.1|3468.1|3462.1|3475.1|3469.1|3468.1|3462.1|86
1661938500000|2022-08-31 09:35:00|3467.4|3461.4|3463.9|3457.9|3467.4|3461.4|3463.9|3457.9|45
1661938800000|2022-08-31 09:40:00|3464.1|3458.1|3464.9|3458.9|3465.9|3459.9|3463.6|3457.6|50
1661939100000|2022-08-31 09:45:00|3465.1|3459.1|3459.9|3453.9|3465.9|3459.9|3459.6|3453.6|70
1661939400000|2022-08-31 09:50:00|3459.6|3453.6|3455.6|3449.6|3459.9|3453.9|3453.6|3447.6|50
1661939700000|2022-08-31 09:55:00|3456.1|3450.1|3458.1|3452.1|3459.4|3453.4|3455.6|3449.6|65
1661940000000|2022-08-31 10:00:00|3458.4|3452.4|3459.1|3453.1|3459.4|3453.4|3457.4|3451.4|73
1661940300000|2022-08-31 10:05:00|3458.9|3452.9|3460.6|3454.6|3460.9|3454.9|3458.4|3452.4|45
1661940600000|2022-08-31 10:10:00|3460.4|3454.4|3454.1|3448.1|3461.4|3455.4|3453.4|3447.4|86
1661940900000|2022-08-31 10:15:00|3453.9|3447.9|3450.4|3444.4|3454.4|3448.4|3445.4|3439.4|77
1661941200000|2022-08-31 10:20:00|3450.1|3444.1|3449.4|3443.4|3452.4|3446.4|3448.4|3442.4|78
1661941500000|2022-08-31 10:25:00|3449.1|3443.1|3449.6|3443.6|3450.6|3444.6|3445.6|3439.6|90
1661941800000|2022-08-31 10:30:00|3449.9|3443.9|3452.1|3446.1|3455.1|3449.1|3448.4|3442.4|56
1661942100000|2022-08-31 10:35:00|3452.4|3446.4|3453.9|3447.9|3453.9|3447.9|3451.9|3445.9|33
1661942400000|2022-08-31 10:40:00|3454.1|3448.1|3455.1|3449.1|3457.1|3451.1|3449.4|3443.4|100
1661942700000|2022-08-31 10:45:00|3455.3|3449.3|3451.9|3445.9|3455.9|3449.9|3446.1|3440.1|66
1661943000000|2022-08-31 10:50:00|3452.4|3446.4|3452.1|3446.1|3455.4|3449.4|3450.9|3444.9|44
1661943300000|2022-08-31 10:55:00|3451.6|3445.6|3450.1|3444.1|3452.6|3446.6|3446.9|3440.9|68
1661943600000|2022-08-31 11:00:00|3449.9|3443.9|3451.6|3445.6|3452.4|3446.4|3449.6|3443.6|47
1661943900000|2022-08-31 11:05:00|3451.4|3445.4|3447.1|3441.1|3451.4|3445.4|3444.4|3438.4|69
1661944200000|2022-08-31 11:10:00|3447.4|3441.4|3446.1|3440.1|3447.9|3441.9|3444.8|3438.8|86
1661944500000|2022-08-31 11:15:00|3446.4|3440.4|3454.5|3448.5|3454.5|3448.5|3445.4|3439.4|121
1661944800000|2022-08-31 11:20:00|3455.3|3449.3|3451.6|3445.6|3455.6|3449.6|3449.6|3443.6|102
1661945100000|2022-08-31 11:25:00|3451.4|3445.4|3454.1|3448.1|3458.6|3452.6|3451.4|3445.4|81
1661945400000|2022-08-31 11:30:00|3454.6|3448.6|3447.1|3441.1|3454.9|3448.9|3445.9|3439.9|90
1661945700000|2022-08-31 11:35:00|3446.9|3440.9|3445.1|3439.1|3447.6|3441.6|3443.4|3437.4|97
1661946000000|2022-08-31 11:40:00|3445.4|3439.4|3445.1|3439.1|3445.9|3439.9|3444.1|3438.1|49
1661946300000|2022-08-31 11:45:00|3444.9|3438.9|3453.9|3447.9|3454.6|3448.6|3444.4|3438.4|75
1661946600000|2022-08-31 11:50:00|3454.1|3448.1|3456|3450|3462.1|3456.1|3448.6|3442.6|155
1661946900000|2022-08-31 11:55:00|3455.8|3449.8|3455.9|3449.9|3458.1|3452.1|3452.8|3446.8|126
1661947200000|2022-08-31 12:00:00|3456.1|3450.1|3458.9|3452.9|3463.1|3457.1|3455.4|3449.4|116
1661947500000|2022-08-31 12:05:00|3458.6|3452.6|3460.1|3454.1|3460.9|3454.9|3454.9|3448.9|104
1661947800000|2022-08-31 12:10:00|3460.4|3454.4|3465.1|3459.1|3467.6|3461.6|3454.1|3448.1|82
1661948100000|2022-08-31 12:15:00|3465.9|3459.9|3468.1|3462.1|3474.4|3468.4|3465.1|3459.1|127
1661948400000|2022-08-31 12:20:00|3467.6|3461.6|3471.6|3465.6|3473.6|3467.6|3463.4|3457.4|98
1661948700000|2022-08-31 12:25:00|3472.1|3466.1|3474.1|3468.1|3477.1|3471.1|3470.1|3464.1|101
1661949000000|2022-08-31 12:30:00|3473.9|3467.9|3465.1|3459.1|3474.9|3468.9|3463.1|3457.1|139
1661949300000|2022-08-31 12:35:00|3464.9|3458.9|3461.4|3455.4|3468.4|3462.4|3461|3455|132
1661949600000|2022-08-31 12:40:00|3461.3|3455.3|3468.9|3462.9|3470.1|3464.1|3460.9|3454.9|94
1661949900000|2022-08-31 12:45:00|3469.1|3463.1|3470.1|3464.1|3470.1|3464.1|3466.1|3460.1|68
1661950200000|2022-08-31 12:50:00|3470.4|3464.4|3476.1|3470.1|3476.1|3470.1|3470.1|3464.1|62
1661950500000|2022-08-31 12:55:00|3475.6|3469.6|3476.9|3470.9|3477.6|3471.6|3471.4|3465.4|111
1661950800000|2022-08-31 13:00:00|3476.6|3470.6|3476.4|3470.4|3477.4|3471.4|3470.6|3464.6|356
1661951100000|2022-08-31 13:05:00|3476.6|3470.6|3475.1|3469.1|3477.6|3471.6|3474.4|3468.4|327
1661951400000|2022-08-31 13:10:00|3474.9|3468.9|3475.1|3469.1|3476.6|3470.6|3470.6|3464.6|360
1661951700000|2022-08-31 13:15:00|3475.4|3469.4|3472.1|3466.1|3476.9|3470.9|3468.9|3462.9|260
1661952000000|2022-08-31 13:20:00|3471.9|3465.9|3476.6|3470.6|3476.6|3470.6|3471.1|3465.1|70
1661952300000|2022-08-31 13:25:00|3476.4|3470.4|3476.6|3470.6|3477.1|3471.1|3472.4|3466.4|99
1661952600000|2022-08-31 13:30:00|3475.1|3469.1|3460.6|3454.6|3476.9|3470.9|3460.6|3454.6|153
1661952900000|2022-08-31 13:35:00|3460.4|3454.4|3454.4|3448.4|3461.9|3455.9|3451.4|3445.4|201
1661953200000|2022-08-31 13:40:00|3454.6|3448.6|3469.1|3463.1|3470.1|3464.1|3454.4|3448.4|149
1661953500000|2022-08-31 13:45:00|3469.4|3463.4|3476.9|3470.9|3477.4|3471.4|3468.9|3462.9|94
1661953800000|2022-08-31 13:50:00|3477.1|3471.1|3476.9|3470.9|3481.6|3475.6|3476.6|3470.6|207
1661954100000|2022-08-31 13:55:00|3476.6|3470.6|3462.6|3456.6|3477.6|3471.6|3462.1|3456.1|190
1661954400000|2022-08-31 14:00:00|3462.4|3456.4|3465.4|3459.4|3469.4|3463.4|3459.9|3453.9|113
1661954700000|2022-08-31 14:05:00|3466.1|3460.1|3467.4|3461.4|3469.4|3463.4|3464.6|3458.6|140
1661955000000|2022-08-31 14:10:00|3467.6|3461.6|3476.1|3470.1|3476.4|3470.4|3467.6|3461.6|112
1661955300000|2022-08-31 14:15:00|3476.6|3470.6|3469.9|3463.9|3476.6|3470.6|3467.1|3461.1|135
1661955600000|2022-08-31 14:20:00|3469.6|3463.6|3462.4|3456.4|3469.6|3463.6|3459.4|3453.4|139
1661955900000|2022-08-31 14:25:00|3462.6|3456.6|3466.4|3460.4|3467.4|3461.4|3462.6|3456.6|151
1661956200000|2022-08-31 14:30:00|3466.1|3460.1|3460.4|3454.4|3467.4|3461.4|3457.4|3451.4|161
1661956500000|2022-08-31 14:35:00|3460.6|3454.6|3456.4|3450.4|3466.9|3460.9|3454.5|3448.5|190
1661956800000|2022-08-31 14:40:00|3456.1|3450.1|3462.6|3456.6|3463.6|3457.6|3453.9|3447.9|164
1661957100000|2022-08-31 14:45:00|3462.9|3456.9|3461.6|3455.6|3467.4|3461.4|3456.1|3450.1|155
1661957400000|2022-08-31 14:50:00|3461.9|3455.9|3463.9|3457.9|3465.9|3459.9|3460.6|3454.6|177
1661957700000|2022-08-31 14:55:00|3463.6|3457.6|3456.9|3450.9|3467.1|3461.1|3454.6|3448.6|179
1661958000000|2022-08-31 15:00:00|3457.1|3451.1|3465.1|3459.1|3465.4|3459.4|3456.9|3450.9|151
1661958300000|2022-08-31 15:05:00|3465.4|3459.4|3459.9|3453.9|3465.9|3459.9|3457.6|3451.6|117
1661958600000|2022-08-31 15:10:00|3460.1|3454.1|3464.9|3458.9|3465.4|3459.4|3460.1|3454.1|83
1661958900000|2022-08-31 15:15:00|3464.6|3458.6|3465.4|3459.4|3467.9|3461.9|3463.6|3457.6|99
1661959200000|2022-08-31 15:20:00|3464.9|3458.9|3467.6|3461.6|3468.1|3462.1|3461.9|3455.9|128
1661959500000|2022-08-31 15:25:00|3467.9|3461.9|3457.6|3451.6|3467.9|3461.9|3457.4|3451.4|75
1661959800000|2022-08-31 15:30:00|3457.9|3451.9|3459.1|3453.1|3465.1|3459.1|3457.9|3451.9|116
1661960100000|2022-08-31 15:35:00|3459.4|3453.4|3459.1|3453.1|3462.4|3456.4|3457.6|3451.6|94
1661960400000|2022-08-31 15:40:00|3459.4|3453.4|3457.9|3451.9|3462.1|3456.1|3457.6|3451.6|55
1661960700000|2022-08-31 15:45:00|3457.6|3451.6|3459.1|3453.1|3460.1|3454.1|3457.4|3451.4|199
1661961000000|2022-08-31 15:50:00|3459.4|3453.4|3459.9|3453.9|3460.9|3454.9|3458.9|3452.9|74
1661961300000|2022-08-31 15:55:00|3460.1|3454.1|3461.9|3455.9|3463.9|3457.9|3460.1|3454.1|35
1661961600000|2022-08-31 16:00:00|3462.1|3456.1|3466.1|3460.1|3466.4|3460.4|3461.9|3455.9|57
1661961900000|2022-08-31 16:05:00|3466.4|3460.4|3464.6|3458.6|3466.6|3460.6|3464.4|3458.4|76
1661962200000|2022-08-31 16:10:00|3464.9|3458.9|3465.6|3459.6|3465.9|3459.9|3464.9|3458.9|11
1661962500000|2022-08-31 16:15:00|3465.9|3459.9|3464.1|3458.1|3468.4|3462.4|3463.9|3457.9|66
1661962800000|2022-08-31 16:20:00|3464.4|3458.4|3464.4|3458.4|3465.9|3459.9|3463.9|3457.9|40
1661963100000|2022-08-31 16:25:00|3464.1|3458.1|3463.1|3457.1|3464.1|3458.1|3461.1|3455.1|38
1661963400000|2022-08-31 16:30:00|3462.9|3456.9|3464.1|3458.1|3468.1|3462.1|3462.6|3456.6|40
1661963700000|2022-08-31 16:35:00|3464.4|3458.4|3462.1|3456.1|3467.1|3461.1|3462.1|3456.1|63
1661964000000|2022-08-31 16:40:00|3461.9|3455.9|3467.4|3461.4|3468.4|3462.4|3459.4|3453.4|94
1661964300000|2022-08-31 16:45:00|3467.1|3461.1|3466.1|3460.1|3468.9|3462.9|3465.9|3459.9|106
1661964600000|2022-08-31 16:50:00|3466.4|3460.4|3464.9|3458.9|3468.8|3462.8|3464.4|3458.4|108
1661964900000|2022-08-31 16:55:00|3465.1|3459.1|3464.3|3458.3|3465.1|3459.1|3463.3|3457.3|91
1661965200000|2022-08-31 17:00:00|3464.5|3458.5|3465.5|3459.5|3466.3|3460.3|3464.4|3458.4|78
1661965500000|2022-08-31 17:05:00|3465.8|3459.8|3466|3460|3466.5|3460.5|3464.5|3458.5|34
1661965800000|2022-08-31 17:10:00|3466.3|3460.3|3466.3|3460.3|3466.5|3460.5|3465.8|3459.8|14
1661966100000|2022-08-31 17:15:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3466|3460|7
1661966400000|2022-08-31 17:20:00|3466.5|3460.5|3466.5|3460.5|3466.5|3460.5|3466|3460|6
1661966700000|2022-08-31 17:25:00|3466.4|3460.4|3466.8|3460.8|3466.8|3460.8|3466|3460|5
1661967000000|2022-08-31 17:30:00|3466.5|3460.5|3466.3|3460.3|3466.5|3460.5|3465.8|3459.8|16
1661967300000|2022-08-31 17:35:00|3466.5|3460.5|3465.6|3459.6|3466.5|3460.5|3465.5|3459.5|29
1661967600000|2022-08-31 17:40:00|3465.4|3459.4|3466|3460|3466|3460|3465.4|3459.4|34
1661967900000|2022-08-31 17:45:00|3466.3|3460.3|3465.3|3459.3|3466.3|3460.3|3465.1|3459.1|10
1661968200000|2022-08-31 17:50:00|3465.5|3459.5|3468.3|3462.3|3470|3464|3465.3|3459.3|39
1661968500000|2022-08-31 17:55:00|3468|3462|3474.3|3455.5|3474.3|3462|3468|3455.3|6
1661990400000|2022-09-01 00:00:00|3458.5|3452.5|3456.9|3450.9|3459.9|3453.9|3456.9|3450.9|29
1661990700000|2022-09-01 00:05:00|3457.8|3451.8|3459.1|3453.1|3460|3454|3454.9|3448.9|55
1661991000000|2022-09-01 00:10:00|3459|3453|3457.8|3451.8|3459|3453|3457.3|3451.3|77
1661991300000|2022-09-01 00:15:00|3457.5|3451.5|3444.5|3438.5|3457.5|3451.5|3442.9|3436.9|93
1661991600000|2022-09-01 00:20:00|3444.8|3438.8|3443.5|3437.5|3446.5|3440.5|3442.3|3436.3|35
1661991900000|2022-09-01 00:25:00|3443.8|3437.8|3442.8|3436.8|3444.5|3438.5|3442.3|3436.3|54
1661992200000|2022-09-01 00:30:00|3443|3437|3442.5|3436.5|3446.3|3440.3|3442.5|3436.5|64
1661992500000|2022-09-01 00:35:00|3442.8|3436.8|3439.3|3433.3|3443|3437|3438.8|3432.8|54
1661992800000|2022-09-01 00:40:00|3439|3433|3434.3|3428.3|3439.3|3433.3|3434.3|3428.3|34
1661993100000|2022-09-01 00:45:00|3433.8|3427.8|3428.8|3422.8|3433.8|3427.8|3428.3|3422.3|77
1661993400000|2022-09-01 00:50:00|3429|3423|3421|3415|3429|3423|3415.9|3409.9|94
1661993700000|2022-09-01 00:55:00|3420.3|3414.3|3429.5|3423.5|3429.5|3423.5|3415.8|3409.8|50
1661994000000|2022-09-01 01:00:00|3429.8|3423.8|3416.8|3410.8|3431.9|3425.9|3414.9|3408.9|133
1661994300000|2022-09-01 01:05:00|3416.5|3410.5|3415|3409|3416.8|3410.8|3412.8|3406.8|124
1661994600000|2022-09-01 01:10:00|3414.5|3408.5|3418.3|3412.3|3418.8|3412.8|3412.5|3406.5|152
1661994900000|2022-09-01 01:15:00|3418.5|3412.5|3419.5|3413.5|3421.8|3415.8|3415.8|3409.8|173
1661995200000|2022-09-01 01:20:00|3419.8|3413.8|3418.3|3412.3|3421|3415|3418.3|3412.3|126
1661995500000|2022-09-01 01:25:00|3417.8|3411.8|3417.3|3411.3|3419|3413|3416.3|3410.3|102
1661995800000|2022-09-01 01:30:00|3417.5|3411.5|3415.8|3409.8|3417.5|3411.5|3412.8|3406.8|63
1661996100000|2022-09-01 01:35:00|3416|3410|3414|3408|3416.5|3410.5|3412.8|3406.8|214
1661996400000|2022-09-01 01:40:00|3414.3|3408.3|3418|3412|3420.5|3414.5|3414|3408|181
1661996700000|2022-09-01 01:45:00|3417.8|3411.8|3416.3|3410.3|3420|3414|3414|3408|229
1661997000000|2022-09-01 01:50:00|3416|3410|3420.3|3414.3|3423.3|3417.3|3415.8|3409.8|113
1661997300000|2022-09-01 01:55:00|3419.8|3413.8|3424|3418|3424|3418|3419.3|3413.3|115
1661997600000|2022-09-01 02:00:00|3423.3|3417.3|3415|3409|3423.3|3417.3|3414.5|3408.5|73
1661997900000|2022-09-01 02:05:00|3414.8|3408.8|3415.8|3409.8|3418.5|3412.5|3412.5|3406.5|154
1661998200000|2022-09-01 02:10:00|3415|3409|3417.3|3411.3|3419.3|3413.3|3413.8|3407.8|179
1661998500000|2022-09-01 02:15:00|3417|3411|3418|3412|3418.8|3412.8|3415.8|3409.8|41
1661998800000|2022-09-01 02:20:00|3417.8|3411.8|3417.5|3411.5|3418|3412|3417|3411|10
1661999100000|2022-09-01 02:25:00|3417.3|3411.3|3416.5|3410.5|3418|3412|3416.5|3410.5|49
1661999400000|2022-09-01 02:30:00|3416.8|3410.8|3414.5|3408.5|3417|3411|3413.8|3407.8|77
1661999700000|2022-09-01 02:35:00|3414.3|3408.3|3414.3|3408.3|3415.8|3409.8|3412.5|3406.5|94
1662000000000|2022-09-01 02:40:00|3414.5|3408.5|3414|3408|3415.3|3409.3|3413.3|3407.3|88
1662000300000|2022-09-01 02:45:00|3414.5|3408.5|3416.8|3410.8|3416.8|3410.8|3413|3407|93
1662000600000|2022-09-01 02:50:00|3415.5|3409.5|3410|3404|3416.5|3410.5|3410|3404|73
1662000900000|2022-09-01 02:55:00|3409.5|3403.5|3405.8|3399.8|3410|3404|3402.5|3396.5|101
1662001200000|2022-09-01 03:00:00|3405.5|3399.5|3402.5|3396.5|3406|3400|3399.3|3393.3|90
1662001500000|2022-09-01 03:05:00|3402.3|3396.3|3406.5|3400.5|3406.8|3400.8|3401.3|3395.3|81
1662001800000|2022-09-01 03:10:00|3407.3|3401.3|3414.8|3408.8|3417.5|3411.5|3406.3|3400.3|154
1662002100000|2022-09-01 03:15:00|3414.3|3408.3|3420.8|3414.8|3422|3416|3413.3|3407.3|122
1662002400000|2022-09-01 03:20:00|3420.5|3414.5|3421.3|3415.3|3422.5|3416.5|3420|3414|56
1662002700000|2022-09-01 03:25:00|3421|3415|3419.3|3413.3|3421|3415|3416|3410|78
1662003000000|2022-09-01 03:30:00|3419|3413|3416.8|3410.8|3420.8|3414.8|3416.5|3410.5|47
1662003300000|2022-09-01 03:35:00|3416.3|3410.3|3416.3|3410.3|3417|3411|3415.8|3409.8|38
1662003600000|2022-09-01 03:40:00|3416|3410|3410|3404|3416|3410|3409.5|3403.5|54
1662003900000|2022-09-01 03:45:00|3410.3|3404.3|3407.5|3401.5|3411|3405|3405.8|3399.8|49
1662004200000|2022-09-01 03:50:00|3407.8|3401.8|3409|3403|3409.3|3403.3|3407.5|3401.5|26
1662004500000|2022-09-01 03:55:00|3408.8|3402.8|3410.8|3404.8|3411|3405|3408|3402|15
1662004800000|2022-09-01 04:00:00|3410.5|3404.5|3406.5|3400.5|3410.5|3404.5|3406.3|3400.3|47
1662005100000|2022-09-01 04:05:00|3406.8|3400.8|3406|3400|3406.8|3400.8|3404.8|3398.8|22
1662005400000|2022-09-01 04:10:00|3406.3|3400.3|3406|3400|3406.3|3400.3|3406|3400|4
1662005700000|2022-09-01 04:15:00|3406.3|3400.3|3405.5|3399.5|3406.3|3400.3|3405|3399|22
1662006000000|2022-09-01 04:20:00|3405.3|3399.3|3394|3383.5|3405.3|3399.3|3394|3381.3|43
1662006300000|2022-09-01 04:25:00|3387.8|3381.8|3384.8|3378.8|3387.8|3381.8|3384.8|3378.8|17
1662006600000|2022-09-01 04:30:00|3384.5|3378.5|3386.8|3380.8|3387.5|3381.5|3383.5|3377.5|48
1662006900000|2022-09-01 04:35:00|3387.3|3381.3|3392.8|3386.8|3392.8|3386.8|3387.3|3381.3|27
1662007200000|2022-09-01 04:40:00|3393|3387|3396.5|3390.5|3397.5|3391.5|3393|3387|25
1662007500000|2022-09-01 04:45:00|3396.3|3390.3|3393.3|3387.3|3396.5|3390.5|3393|3387|14
1662007800000|2022-09-01 04:50:00|3393|3387|3395.5|3389.5|3396.5|3390.5|3393|3387|17
1662008100000|2022-09-01 04:55:00|3395.3|3389.3|3395.5|3389.5|3395.5|3389.5|3391.5|3385.5|38
1662008400000|2022-09-01 05:00:00|3395.3|3389.3|3393.8|3387.8|3395.8|3389.8|3393.5|3387.5|11
1662008700000|2022-09-01 05:05:00|3393|3387|3392.5|3386.5|3393|3387|3392.3|3386.3|14
1662009000000|2022-09-01 05:10:00|3392.8|3386.8|3398.8|3392.8|3399.3|3393.3|3392.3|3386.3|24
1662009300000|2022-09-01 05:15:00|3398.5|3392.5|3401.3|3395.3|3401.3|3395.3|3398.3|3392.3|21
1662009600000|2022-09-01 05:20:00|3401|3395|3402|3396|3402|3396|3400.8|3394.8|25
1662009900000|2022-09-01 05:25:00|3402.3|3396.3|3407.5|3401.5|3407.5|3401.5|3402.3|3396.3|13
1662010200000|2022-09-01 05:30:00|3407.3|3401.3|3398|3392|3407.3|3401.3|3393.3|3387.3|237
1662010500000|2022-09-01 05:35:00|3397.8|3391.8|3400.8|3394.8|3404|3398|3395.5|3389.5|204
1662010800000|2022-09-01 05:40:00|3400.3|3394.3|3397.3|3391.3|3401|3395|3396|3390|92
1662011100000|2022-09-01 05:45:00|3397|3391|3398.8|3392.8|3402.5|3396.5|3396.5|3390.5|178
1662011400000|2022-09-01 05:50:00|3399.3|3393.3|3400|3394|3400|3394|3397|3391|137
1662011700000|2022-09-01 05:55:00|3399.8|3393.8|3394.8|3388.8|3400.3|3394.3|3394.8|3388.8|61
1662012000000|2022-09-01 06:00:00|3394.5|3388.5|3387.8|3381.8|3396.8|3390.8|3387.8|3381.8|83
1662012300000|2022-09-01 06:05:00|3388.3|3382.3|3385.8|3379.8|3388.5|3382.5|3384.5|3378.5|81
1662012600000|2022-09-01 06:10:00|3384.8|3378.8|3385.8|3379.8|3386|3380|3382.5|3376.5|79
1662012900000|2022-09-01 06:15:00|3385.5|3379.5|3388.3|3382.3|3389.5|3383.5|3383.8|3377.8|135
1662013200000|2022-09-01 06:20:00|3388.5|3382.5|3383.8|3377.8|3389|3383|3382.8|3376.8|88
1662013500000|2022-09-01 06:25:00|3384.3|3378.3|3374.6|3368.6|3386.8|3380.8|3369.8|3359.5|92
1662013800000|2022-09-01 06:30:00|3374.1|3368.1|3377.8|3371.8|3381.8|3375.8|3368|3362|100
1662014100000|2022-09-01 06:35:00|3377.5|3371.5|3378.5|3372.5|3381.3|3375.3|3375|3369|77
1662014400000|2022-09-01 06:40:00|3378.8|3372.8|3376.8|3370.8|3381|3375|3374|3368|97
1662014700000|2022-09-01 06:45:00|3376.5|3370.5|3369.8|3363.8|3379.5|3373.5|3369.8|3363.8|94
1662015000000|2022-09-01 06:50:00|3370|3364|3367|3361|3374|3368|3366|3360|139
1662015300000|2022-09-01 06:55:00|3367.3|3361.3|3363.4|3357.4|3369.8|3363.8|3361.1|3355.1|111
1662015600000|2022-09-01 07:00:00|3363.6|3357.6|3366.4|3360.4|3368.1|3362.1|3361.4|3355.4|95
1662015900000|2022-09-01 07:05:00|3366.1|3360.1|3356.4|3350.4|3366.1|3360.1|3352.4|3346.4|121
1662016200000|2022-09-01 07:10:00|3356.1|3350.1|3354.4|3348.4|3358.1|3352.1|3353.4|3347.4|96
1662016500000|2022-09-01 07:15:00|3354.1|3348.1|3370.1|3364.1|3370.6|3364.6|3353.9|3347.9|177
1662016800000|2022-09-01 07:20:00|3370.4|3364.4|3353.9|3347.9|3371.6|3365.6|3353.1|3347.1|104
1662017100000|2022-09-01 07:25:00|3354.1|3348.1|3310.8|3304.8|3354.1|3348.1|3308.8|3302.8|134
1662017400000|2022-09-01 07:30:00|3310.3|3304.3|3294.5|3288.5|3312|3306|3292|3286|150
1662017700000|2022-09-01 07:35:00|3295|3289|3299.9|3293.9|3311.1|3305.1|3293.9|3287.9|124
1662018000000|2022-09-01 07:40:00|3298.9|3292.9|3286.9|3280.9|3302.5|3296.5|3284.1|3278.1|106
1662018300000|2022-09-01 07:45:00|3287.1|3281.1|3304.9|3298.9|3305.1|3299.1|3286.6|3280.6|103
1662018600000|2022-09-01 07:50:00|3305.1|3299.1|3292.9|3286.9|3306.4|3300.4|3292.9|3286.9|105
1662018900000|2022-09-01 07:55:00|3293.1|3287.1|3292.4|3286.4|3299.1|3293.1|3291.9|3285.9|41
1662019200000|2022-09-01 08:00:00|3292.1|3286.1|3299.9|3293.9|3302.4|3296.4|3290.1|3284.1|120
1662019500000|2022-09-01 08:05:00|3300.1|3294.1|3286.4|3280.4|3300.4|3294.4|3286.4|3280.4|55
1662019800000|2022-09-01 08:10:00|3286.1|3280.1|3269.4|3263.4|3286.1|3280.1|3267.1|3261.1|171
1662020100000|2022-09-01 08:15:00|3269.1|3263.1|3271.6|3265.6|3271.6|3265.6|3264.9|3258.9|135
1662020400000|2022-09-01 08:20:00|3271.4|3265.4|3281.4|3275.4|3285.4|3279.4|3271.4|3265.4|77
1662020700000|2022-09-01 08:25:00|3280.9|3274.9|3290.6|3284.6|3292.1|3286.1|3280.6|3274.6|73
1662021000000|2022-09-01 08:30:00|3291.4|3285.4|3288.1|3282.1|3298.9|3292.9|3287.1|3281.1|121
1662021300000|2022-09-01 08:35:00|3288.9|3282.9|3278.9|3272.9|3301.6|3295.6|3278.9|3272.9|92
1662021600000|2022-09-01 08:40:00|3277.9|3271.9|3276.1|3270.1|3286.9|3280.9|3275.6|3269.6|69
1662021900000|2022-09-01 08:45:00|3275.9|3269.9|3272.9|3266.9|3277.9|3271.9|3270.9|3264.9|55
1662022200000|2022-09-01 08:50:00|3272.6|3266.6|3276.9|3270.9|3276.9|3270.9|3268.9|3262.9|80
1662022500000|2022-09-01 08:55:00|3277.1|3271.1|3280.4|3274.4|3280.6|3274.6|3275.4|3269.4|46
1662022800000|2022-09-01 09:00:00|3280.6|3274.6|3280.1|3274.1|3282.1|3276.1|3279.1|3273.1|64
1662023100000|2022-09-01 09:05:00|3282.1|3276.1|3277.9|3271.9|3282.9|3276.9|3276.4|3270.4|52
1662023400000|2022-09-01 09:10:00|3277.6|3271.6|3279.6|3273.6|3280.9|3274.9|3276.9|3270.9|81
1662023700000|2022-09-01 09:15:00|3279.9|3273.9|3276.9|3270.9|3282.9|3276.9|3270.4|3264.4|93
1662024000000|2022-09-01 09:20:00|3276.6|3270.6|3271.6|3265.6|3282.1|3276.1|3271.6|3265.6|55
1662024300000|2022-09-01 09:25:00|3271.1|3265.1|3267.4|3261.4|3273.9|3267.9|3266.6|3260.6|37
1662024600000|2022-09-01 09:30:00|3266.9|3260.9|3266.4|3260.4|3267.6|3261.6|3265.6|3259.6|38
1662024900000|2022-09-01 09:35:00|3266.6|3260.6|3267.6|3261.6|3267.9|3261.9|3261.9|3255.9|87
1662025200000|2022-09-01 09:40:00|3267.4|3261.4|3270.9|3264.9|3271.6|3265.6|3266.4|3260.4|58
1662025500000|2022-09-01 09:45:00|3271.1|3265.1|3271.1|3265.1|3274.1|3268.1|3270.4|3264.4|83
1662025800000|2022-09-01 09:50:00|3270.9|3264.9|3267.9|3261.9|3275.4|3269.4|3267.9|3261.9|50
1662026100000|2022-09-01 09:55:00|3268.1|3262.1|3260.1|3254.1|3268.1|3262.1|3260.1|3254.1|57
1662026400000|2022-09-01 10:00:00|3259.9|3253.9|3239.4|3233.4|3259.9|3253.9|3239.4|3233.4|151
1662026700000|2022-09-01 10:05:00|3239.1|3233.1|3227.1|3221.1|3239.4|3233.4|3226.6|3220.6|103
1662027000000|2022-09-01 10:10:00|3227.4|3221.4|3234.8|3228.8|3235|3229|3226.4|3220.4|42
1662027300000|2022-09-01 10:15:00|3234.6|3228.6|3240.1|3234.1|3242.1|3236.1|3230.9|3224.9|65
1662027600000|2022-09-01 10:20:00|3239.6|3233.6|3240.1|3234.1|3242.1|3236.1|3236.9|3230.9|51
1662027900000|2022-09-01 10:25:00|3240.4|3234.4|3243.1|3237.1|3244.9|3238.9|3239.6|3233.6|42
1662028200000|2022-09-01 10:30:00|3242.9|3236.9|3239.9|3233.9|3243.1|3237.1|3238.9|3232.9|31
1662028500000|2022-09-01 10:35:00|3239.6|3233.6|3238.6|3232.6|3240.9|3234.9|3235.1|3229.1|44
1662028800000|2022-09-01 10:40:00|3238.9|3232.9|3243.9|3237.9|3246.9|3240.9|3238.9|3232.9|43
1662029100000|2022-09-01 10:45:00|3244.1|3238.1|3254.6|3248.6|3255.9|3249.9|3243.4|3237.4|93
1662029400000|2022-09-01 10:50:00|3254.9|3248.9|3250.4|3244.4|3255.4|3249.4|3249.9|3243.9|33
1662029700000|2022-09-01 10:55:00|3249.9|3243.9|3251.1|3245.1|3252.9|3246.9|3248.9|3242.9|24
1662030000000|2022-09-01 11:00:00|3251.4|3245.4|3254.6|3248.6|3256.4|3250.4|3251.1|3245.1|79
1662030300000|2022-09-01 11:05:00|3254.4|3248.4|3250.9|3244.9|3254.6|3248.6|3250.6|3244.6|46
1662030600000|2022-09-01 11:10:00|3250.4|3244.4|3254.4|3248.4|3254.4|3248.4|3250.1|3244.1|34
1662030900000|2022-09-01 11:15:00|3255.4|3249.4|3261.9|3255.9|3263.4|3257.4|3254.1|3248.1|90
1662031200000|2022-09-01 11:20:00|3262.1|3256.1|3259.4|3253.4|3264.6|3258.6|3256.6|3250.6|106
1662031500000|2022-09-01 11:25:00|3259.1|3253.1|3247.6|3241.6|3259.9|3253.9|3246.4|3240.4|117
1662031800000|2022-09-01 11:30:00|3245.1|3239.1|3238.9|3232.9|3246.6|3240.6|3238.9|3232.9|104
1662032100000|2022-09-01 11:35:00|3238.6|3232.6|3238.1|3232.1|3240.4|3234.4|3235.9|3229.9|80
1662032400000|2022-09-01 11:40:00|3238.4|3232.4|3236.6|3230.6|3239.1|3233.1|3233.1|3227.1|129
1662032700000|2022-09-01 11:45:00|3236.1|3230.1|3234.9|3228.9|3238.6|3232.6|3230.4|3224.4|115
1662033000000|2022-09-01 11:50:00|3233.6|3227.6|3229.6|3223.6|3237.4|3231.4|3225.4|3219.4|163
1662033300000|2022-09-01 11:55:00|3229.1|3223.1|3234.4|3228.4|3241.1|3235.1|3226.6|3220.6|143
1662033600000|2022-09-01 12:00:00|3233.4|3227.4|3227.1|3221.1|3238.4|3232.4|3226.4|3220.4|121
1662033900000|2022-09-01 12:05:00|3226.9|3220.9|3231.4|3225.4|3233.6|3227.6|3224.1|3218.1|86
1662034200000|2022-09-01 12:10:00|3230.9|3224.9|3231.9|3225.9|3234.6|3228.6|3228.9|3222.9|139
1662034500000|2022-09-01 12:15:00|3231.4|3225.4|3239.6|3233.6|3239.6|3233.6|3229.6|3223.6|94
1662034800000|2022-09-01 12:20:00|3239.4|3233.4|3234.9|3228.9|3239.9|3233.9|3233.9|3227.9|81
1662035100000|2022-09-01 12:25:00|3234.6|3228.6|3236.4|3230.4|3236.6|3230.6|3233.6|3227.6|85
1662035400000|2022-09-01 12:30:00|3236.1|3230.1|3239.1|3233.1|3242.6|3236.6|3233.9|3227.9|80
1662035700000|2022-09-01 12:35:00|3238.9|3232.9|3245.6|3239.6|3245.9|3239.9|3238.1|3232.1|89
1662036000000|2022-09-01 12:40:00|3245.4|3239.4|3243.4|3237.4|3245.4|3239.4|3242.6|3236.6|40
1662036300000|2022-09-01 12:45:00|3243.9|3237.9|3250.4|3244.4|3252.4|3246.4|3243.4|3237.4|95
1662036600000|2022-09-01 12:50:00|3250.1|3244.1|3252.1|3246.1|3255.1|3249.1|3248.9|3242.9|127
1662036900000|2022-09-01 12:55:00|3251.6|3245.6|3251.6|3245.6|3255.1|3249.1|3249.9|3243.9|115
1662037200000|2022-09-01 13:00:00|3251.4|3245.4|3257.5|3251.5|3264.1|3258.1|3248.3|3242.3|475
1662037500000|2022-09-01 13:05:00|3257|3251|3265.1|3259.1|3268.1|3262.1|3253.9|3247.9|399
1662037800000|2022-09-01 13:10:00|3265.4|3259.4|3262.9|3256.9|3267.4|3261.4|3259.9|3253.9|278
1662038100000|2022-09-01 13:15:00|3262.4|3256.4|3262.6|3256.6|3265.9|3259.9|3261.4|3255.4|189
1662038400000|2022-09-01 13:20:00|3262.4|3256.4|3250.3|3244.3|3262.9|3256.9|3244.4|3238.4|293
1662038700000|2022-09-01 13:25:00|3250.5|3244.5|3255.4|3249.4|3256.1|3250.1|3248.4|3242.4|283
1662039000000|2022-09-01 13:30:00|3255.1|3249.1|3256.9|3250.9|3257.1|3251.1|3248.9|3242.9|184
1662039300000|2022-09-01 13:35:00|3256.6|3250.6|3266.1|3260.1|3266.9|3260.9|3255.4|3249.4|116
1662039600000|2022-09-01 13:40:00|3265.9|3259.9|3273.6|3267.6|3273.9|3267.9|3265.4|3259.4|137
1662039900000|2022-09-01 13:45:00|3273.9|3267.9|3264.4|3258.4|3274.9|3268.9|3263.4|3257.4|172
1662040200000|2022-09-01 13:50:00|3264.1|3258.1|3256.9|3250.9|3264.6|3258.6|3256.9|3250.9|86
1662040500000|2022-09-01 13:55:00|3257.1|3251.1|3251.9|3245.9|3257.6|3251.6|3250.4|3244.4|130
1662040800000|2022-09-01 14:00:00|3251.6|3245.6|3249.4|3243.4|3251.6|3245.6|3244.4|3238.4|199
1662041100000|2022-09-01 14:05:00|3249.9|3243.9|3240.6|3234.6|3251.1|3245.1|3239.4|3233.4|151
1662041400000|2022-09-01 14:10:00|3239.6|3233.6|3241.6|3235.6|3242.4|3236.4|3239.1|3233.1|110
1662041700000|2022-09-01 14:15:00|3241.4|3235.4|3244.6|3238.6|3244.6|3238.6|3240.6|3234.6|126
1662042000000|2022-09-01 14:20:00|3244.4|3238.4|3254.6|3248.6|3256.9|3250.9|3242.9|3236.9|121
1662042300000|2022-09-01 14:25:00|3254.9|3248.9|3257.1|3251.1|3257.9|3251.9|3249.9|3243.9|214
1662042600000|2022-09-01 14:30:00|3256.9|3250.9|3255.6|3249.6|3262.1|3256.1|3253.4|3247.4|180
1662042900000|2022-09-01 14:35:00|3255.4|3249.4|3251.4|3245.4|3257.6|3251.6|3248.1|3242.1|155
1662043200000|2022-09-01 14:40:00|3250.9|3244.9|3260.9|3254.9|3266.3|3260.3|3250.9|3244.9|173
1662043500000|2022-09-01 14:45:00|3260.6|3254.6|3262.4|3256.4|3263.6|3257.6|3257.4|3251.4|205
1662043800000|2022-09-01 14:50:00|3262.1|3256.1|3259.1|3253.1|3262.6|3256.6|3251.6|3245.6|201
1662044100000|2022-09-01 14:55:00|3259.4|3253.4|3260.1|3254.1|3265.6|3259.6|3259.1|3253.1|173
1662044400000|2022-09-01 15:00:00|3259.9|3253.9|3249.9|3243.9|3259.9|3253.9|3243.6|3237.6|125
1662044700000|2022-09-01 15:05:00|3249.6|3243.6|3247.6|3241.6|3251.6|3245.6|3245.1|3239.1|125
1662045000000|2022-09-01 15:10:00|3248.4|3242.4|3242.1|3236.1|3251.1|3245.1|3242.1|3236.1|108
1662045300000|2022-09-01 15:15:00|3241.9|3235.9|3239.4|3233.4|3243.4|3237.4|3238.1|3232.1|127
1662045600000|2022-09-01 15:20:00|3239.1|3233.1|3243.4|3237.4|3243.4|3237.4|3237.4|3231.4|60
1662045900000|2022-09-01 15:25:00|3243.6|3237.6|3243.9|3237.9|3245.9|3239.9|3241.9|3235.9|101
1662046200000|2022-09-01 15:30:00|3244.6|3238.6|3244.1|3238.1|3249.1|3243.1|3239.8|3233.8|125
1662046500000|2022-09-01 15:35:00|3244.4|3238.4|3247.9|3241.9|3248.1|3242.1|3244.4|3238.4|137
1662046800000|2022-09-01 15:40:00|3248.9|3242.9|3250.1|3244.1|3251.1|3245.1|3244.4|3238.4|146
1662047100000|2022-09-01 15:45:00|3250.4|3244.4|3254.1|3248.1|3258.1|3252.1|3249.6|3243.6|133
1662047400000|2022-09-01 15:50:00|3254.4|3248.4|3252.1|3246.1|3257.6|3251.6|3252.1|3246.1|58
1662047700000|2022-09-01 15:55:00|3251.9|3245.9|3247.9|3241.9|3252.1|3246.1|3246.6|3240.6|41
1662048000000|2022-09-01 16:00:00|3247.6|3241.6|3251.4|3245.4|3251.9|3245.9|3246.9|3240.9|91
1662048300000|2022-09-01 16:05:00|3251.1|3245.1|3248.6|3242.6|3251.9|3245.9|3247.6|3241.6|37
1662048600000|2022-09-01 16:10:00|3248.4|3242.4|3248.6|3242.6|3248.9|3242.9|3246.9|3240.9|75
1662048900000|2022-09-01 16:15:00|3248.4|3242.4|3248.1|3242.1|3249.1|3243.1|3247.6|3241.6|59
1662049200000|2022-09-01 16:20:00|3247.9|3241.9|3247.9|3241.9|3248.4|3242.4|3245.6|3239.6|42
1662049500000|2022-09-01 16:25:00|3248.1|3242.1|3248.1|3242.1|3248.9|3242.9|3245.4|3239.4|38
1662049800000|2022-09-01 16:30:00|3248.4|3242.4|3247.6|3241.6|3248.9|3242.9|3246.6|3240.6|18
1662050100000|2022-09-01 16:35:00|3247.9|3241.9|3246.1|3240.1|3248.6|3242.6|3246.1|3240.1|11
1662050400000|2022-09-01 16:40:00|3245.9|3239.9|3242.4|3236.4|3245.9|3239.9|3241.9|3235.9|30
1662050700000|2022-09-01 16:45:00|3242.1|3236.1|3241.6|3235.6|3242.1|3236.1|3240.6|3234.6|40
1662051000000|2022-09-01 16:50:00|3241.9|3235.9|3239.4|3233.4|3242.1|3236.1|3239.4|3233.4|59
1662051300000|2022-09-01 16:55:00|3239.6|3233.6|3239.6|3233.6|3240.4|3234.4|3237.9|3231.9|60
1662051600000|2022-09-01 17:00:00|3239.5|3233.5|3237|3231|3239.6|3233.6|3235.9|3229.9|58
1662051900000|2022-09-01 17:05:00|3237.1|3231.1|3237.5|3231.5|3238|3232|3236|3230|58
1662052200000|2022-09-01 17:10:00|3237.8|3231.8|3237.8|3231.8|3238.3|3232.3|3237.3|3231.3|48
1662052500000|2022-09-01 17:15:00|3238|3232|3239.6|3233.6|3239.9|3233.9|3237.1|3231.1|38
1662052800000|2022-09-01 17:20:00|3239.9|3233.9|3245|3239|3246.4|3240.4|3239.6|3233.6|47
1662053100000|2022-09-01 17:25:00|3245.3|3239.3|3251.3|3245.3|3251.3|3245.3|3245.3|3239.3|20
1662053400000|2022-09-01 17:30:00|3251.4|3245.4|3253.8|3247.8|3254.1|3248.1|3250.4|3244.4|18
1662053700000|2022-09-01 17:35:00|3253.1|3247.1|3249.8|3243.8|3253.1|3247.1|3249.3|3243.3|96
1662054000000|2022-09-01 17:40:00|3250|3244|3251.1|3245.1|3251.8|3245.8|3249|3243|105
1662054300000|2022-09-01 17:45:00|3251.3|3245.3|3246|3240|3251.3|3245.3|3246|3240|20
1662054600000|2022-09-01 17:50:00|3245.9|3239.9|3251.1|3245.1|3251.6|3245.6|3244.3|3238.3|49
1662054900000|2022-09-01 17:55:00|3251.5|3245.5|3254.5|3235.8|3257.9|3245.8|3251.4|3235.3|11
1662076800000|2022-09-02 00:00:00|3259|3253|3259.3|3253.3|3259.6|3253.6|3259|3253|6
1662077100000|2022-09-02 00:05:00|3258.8|3252.8|3260.6|3254.6|3260.6|3254.6|3254.5|3248.5|28
1662077400000|2022-09-02 00:10:00|3259.4|3253.4|3251|3245|3260.6|3254.6|3251|3245|24
1662077700000|2022-09-02 00:15:00|3250.8|3244.8|3244.8|3238.8|3250.8|3244.8|3244.8|3238.8|17
1662078000000|2022-09-02 00:20:00|3244.5|3238.5|3238.5|3232.5|3244.5|3238.5|3237|3231|19
1662078300000|2022-09-02 00:25:00|3238.3|3232.3|3238.3|3232.3|3238.8|3232.8|3238.3|3232.3|9
1662078600000|2022-09-02 00:30:00|3238|3232|3232|3226|3238|3232|3230.9|3224.9|29
1662078900000|2022-09-02 00:35:00|3231.8|3225.8|3237.8|3231.8|3237.9|3231.9|3231.8|3225.8|14
1662079200000|2022-09-02 00:40:00|3236.8|3230.8|3239.5|3233.5|3240.8|3234.8|3236.6|3230.6|42
1662079500000|2022-09-02 00:45:00|3239.3|3233.3|3235.5|3229.5|3239.3|3233.3|3235|3229|43
1662079800000|2022-09-02 00:50:00|3235.3|3229.3|3246.8|3240.8|3249|3243|3231.5|3225.5|82
1662080100000|2022-09-02 00:55:00|3248.3|3242.3|3256.8|3250.8|3257.8|3251.8|3248.3|3242.3|83
1662080400000|2022-09-02 01:00:00|3256.6|3250.6|3257.8|3251.8|3260.1|3254.1|3255.6|3249.6|144
1662080700000|2022-09-02 01:05:00|3257.5|3251.5|3261|3255|3261.8|3255.8|3254.3|3248.3|105
1662081000000|2022-09-02 01:10:00|3260.8|3254.8|3258.3|3252.3|3261.5|3255.5|3258|3252|21
1662081300000|2022-09-02 01:15:00|3258|3252|3251.5|3245.5|3258|3252|3248.3|3242.3|173
1662081600000|2022-09-02 01:20:00|3251.3|3245.3|3247.3|3241.3|3251.5|3245.5|3246.3|3240.3|67
1662081900000|2022-09-02 01:25:00|3247|3241|3249.5|3243.5|3250.5|3244.5|3243.5|3237.5|148
1662082200000|2022-09-02 01:30:00|3248|3242|3247.3|3241.3|3248.5|3242.5|3240.3|3234.3|174
1662082500000|2022-09-02 01:35:00|3247|3241|3254.3|3248.3|3254.6|3248.6|3245.5|3239.5|140
1662082800000|2022-09-02 01:40:00|3254|3248|3247.5|3241.5|3254|3248|3247.3|3241.3|78
1662083100000|2022-09-02 01:45:00|3247.3|3241.3|3254.5|3248.5|3255.3|3249.3|3246|3240|43
1662083400000|2022-09-02 01:50:00|3254.3|3248.3|3256.8|3250.8|3258.3|3252.3|3253.3|3247.3|78
1662083700000|2022-09-02 01:55:00|3257|3251|3253.8|3247.8|3258.8|3252.8|3253.8|3247.8|50
1662084000000|2022-09-02 02:00:00|3252.5|3246.5|3249.3|3243.3|3253.8|3247.8|3249.3|3243.3|35
1662084300000|2022-09-02 02:05:00|3249|3243|3241|3235|3249|3243|3241|3235|58
1662084600000|2022-09-02 02:10:00|3240.5|3234.5|3250.5|3244.5|3250.5|3244.5|3239.8|3233.8|83
1662084900000|2022-09-02 02:15:00|3250.3|3244.3|3247.8|3241.8|3250.3|3244.3|3245|3239|25
1662085200000|2022-09-02 02:20:00|3246.8|3240.8|3248.3|3242.3|3248.8|3242.8|3243.5|3237.5|19
1662085500000|2022-09-02 02:25:00|3248|3242|3248.5|3242.5|3248.8|3242.8|3247.3|3241.3|8
1662085800000|2022-09-02 02:30:00|3248.6|3242.6|3253.5|3247.5|3253.8|3247.8|3248.6|3242.6|51
1662086100000|2022-09-02 02:35:00|3253|3247|3250.8|3244.8|3253|3247|3250.3|3244.3|21
1662086400000|2022-09-02 02:40:00|3250.5|3244.5|3246.3|3240.3|3251|3245|3246|3240|21
1662086700000|2022-09-02 02:45:00|3246|3240|3247.3|3241.3|3247.3|3241.3|3245|3239|59
1662087000000|2022-09-02 02:50:00|3247|3241|3246.3|3240.3|3247.5|3241.5|3244|3238|82
1662087300000|2022-09-02 02:55:00|3246.5|3240.5|3260.8|3254.8|3261.3|3255.3|3246.3|3240.3|168
1662087600000|2022-09-02 03:00:00|3260.5|3254.5|3261|3255|3262|3256|3258.3|3252.3|169
1662087900000|2022-09-02 03:05:00|3260.8|3254.8|3266|3260|3269.5|3263.5|3259.5|3253.5|158
1662088200000|2022-09-02 03:10:00|3265.8|3259.8|3270|3264|3270.8|3264.8|3264|3258|85
1662088500000|2022-09-02 03:15:00|3269.8|3263.8|3266|3260|3270|3264|3264.8|3258.8|90
1662088800000|2022-09-02 03:20:00|3265.8|3259.8|3265.3|3259.3|3266|3260|3256|3250|119
1662089100000|2022-09-02 03:25:00|3265.5|3259.5|3264.5|3258.5|3266.5|3260.5|3260|3254|75
1662089400000|2022-09-02 03:30:00|3264|3258|3257.8|3251.8|3264|3258|3257.3|3251.3|23
1662089700000|2022-09-02 03:35:00|3257.5|3251.5|3257.3|3251.3|3258.1|3252.1|3257.3|3251.3|8
1662090000000|2022-09-02 03:40:00|3257|3251|3255|3249|3257|3251|3253.3|3247.3|28
1662090300000|2022-09-02 03:45:00|3254.8|3248.8|3257|3251|3257|3251|3254.3|3248.3|8
1662090600000|2022-09-02 03:50:00|3256.8|3250.8|3256.8|3250.8|3256.8|3250.8|3256.8|3250.8|1
1662090900000|2022-09-02 03:55:00|3256.3|3250.3|3253.3|3247.3|3258|3252|3253|3247|49
1662091200000|2022-09-02 04:00:00|3253|3247|3254|3248|3254|3248|3252|3246|47
1662091500000|2022-09-02 04:05:00|3253.8|3247.8|3256|3250|3258|3252|3252.5|3246.5|48
1662091800000|2022-09-02 04:10:00|3256.3|3250.3|3256.8|3250.8|3257|3251|3255.8|3249.8|21
1662092100000|2022-09-02 04:15:00|3255.3|3249.3|3255.5|3249.5|3255.5|3249.5|3252.3|3246.3|25
1662092400000|2022-09-02 04:20:00|3255.3|3249.3|3255.8|3249.8|3256.3|3250.3|3255|3249|14
1662092700000|2022-09-02 04:25:00|3255.5|3249.5|3257|3251|3258.3|3252.3|3255.5|3249.5|66
1662093000000|2022-09-02 04:30:00|3256.8|3250.8|3257|3251|3257.5|3251.5|3255.8|3249.8|19
1662093300000|2022-09-02 04:35:00|3256.8|3250.8|3256|3250|3256.8|3250.8|3255.8|3249.8|29
1662093600000|2022-09-02 04:40:00|3255.8|3249.8|3255.8|3249.8|3256.3|3250.3|3254.8|3248.8|8
1662093900000|2022-09-02 04:45:00|3255.5|3249.5|3249.3|3243.3|3255.5|3249.5|3248.3|3242.3|73
1662094200000|2022-09-02 04:50:00|3248|3242|3249.3|3243.3|3251.3|3245.3|3245|3239|44
1662094500000|2022-09-02 04:55:00|3248|3242|3250.3|3244.3|3250.3|3244.3|3247.3|3241.3|16
1662094800000|2022-09-02 05:00:00|3250.5|3244.5|3253|3247|3253|3247|3250.5|3244.5|13
1662095100000|2022-09-02 05:05:00|3253.3|3247.3|3255.3|3249.3|3255.5|3249.5|3251.8|3245.8|26
1662095400000|2022-09-02 05:10:00|3255.5|3249.5|3253|3247|3255.5|3249.5|3253|3247|15
1662095700000|2022-09-02 05:15:00|3252.8|3246.8|3251.8|3245.8|3252.8|3246.8|3251.3|3245.3|14
1662096000000|2022-09-02 05:20:00|3252|3246|3250.8|3244.8|3254.8|3248.8|3250.5|3244.5|33
1662096300000|2022-09-02 05:25:00|3250.5|3244.5|3249.8|3243.8|3250.8|3244.8|3247.8|3241.8|26
1662096600000|2022-09-02 05:30:00|3249.5|3243.5|3241.5|3235.5|3249.5|3243.5|3238.8|3232.8|179
1662096900000|2022-09-02 05:35:00|3241.3|3235.3|3247.5|3241.5|3248.3|3242.3|3239|3233|109
1662097200000|2022-09-02 05:40:00|3246.8|3240.8|3245.5|3239.5|3248.3|3242.3|3245|3239|69
1662097500000|2022-09-02 05:45:00|3245.3|3239.3|3240.8|3234.8|3245.3|3239.3|3240.8|3234.8|71
1662097800000|2022-09-02 05:50:00|3240.3|3234.3|3243.8|3237.8|3245.3|3239.3|3239.8|3233.8|134
1662098100000|2022-09-02 05:55:00|3243.5|3237.5|3240.3|3234.3|3243.5|3237.5|3238.5|3232.5|59
1662098400000|2022-09-02 06:00:00|3240|3234|3240.8|3234.8|3243|3237|3238.5|3232.5|148
1662098700000|2022-09-02 06:05:00|3241.3|3235.3|3239.5|3233.5|3242.3|3236.3|3238.3|3232.3|152
1662099000000|2022-09-02 06:10:00|3239.3|3233.3|3232|3226|3239.5|3233.5|3231.5|3225.5|32
1662099300000|2022-09-02 06:15:00|3232.5|3226.5|3230.3|3224.3|3235.3|3229.3|3230|3224|58
1662099600000|2022-09-02 06:20:00|3230|3224|3218.4|3212.4|3231.8|3225.8|3213.1|3207.1|111
1662099900000|2022-09-02 06:25:00|3218.6|3212.6|3215.5|3209.5|3222.8|3216.8|3211|3205|99
1662100200000|2022-09-02 06:30:00|3215.8|3209.8|3219.3|3213.3|3219.3|3213.3|3206.8|3200.8|165
1662100500000|2022-09-02 06:35:00|3218.8|3212.8|3224.3|3218.3|3224.5|3218.5|3218|3212|195
1662100800000|2022-09-02 06:40:00|3224|3218|3226.3|3220.3|3226.8|3220.8|3220.5|3214.5|126
1662101100000|2022-09-02 06:45:00|3226|3220|3234.5|3228.5|3237.3|3231.3|3225.8|3219.8|115
1662101400000|2022-09-02 06:50:00|3234.8|3228.8|3236|3230|3237.8|3231.8|3231|3225|104
1662101700000|2022-09-02 06:55:00|3236.3|3230.3|3210.1|3204.1|3236.8|3230.8|3210.1|3204.1|123
1662102000000|2022-09-02 07:00:00|3206.8|3200.8|3224.4|3218.4|3230|3224|3206.8|3200.8|120
1662102300000|2022-09-02 07:05:00|3224.8|3218.8|3193.3|3187.3|3226.5|3220.5|3192.3|3185.5|90
1662102600000|2022-09-02 07:10:00|3193.6|3187.6|3202.6|3196.6|3203.6|3197.6|3193.6|3187.6|93
1662102900000|2022-09-02 07:15:00|3202.4|3196.4|3212.6|3206.6|3212.9|3206.9|3199.1|3193.1|92
1662103200000|2022-09-02 07:20:00|3212.9|3206.9|3202.1|3196.1|3215.6|3209.6|3202.1|3196.1|68
1662103500000|2022-09-02 07:25:00|3202.6|3196.6|3197.6|3191.6|3204.9|3198.9|3196.9|3190.9|51
1662103800000|2022-09-02 07:30:00|3197.4|3191.4|3195.4|3189.4|3198.6|3192.6|3195.1|3189.1|39
1662104100000|2022-09-02 07:35:00|3195.1|3189.1|3195.6|3189.6|3197.8|3191.8|3189.3|3183.3|61
1662104400000|2022-09-02 07:40:00|3195.4|3189.4|3199.6|3193.6|3199.9|3193.9|3194.6|3188.6|29
1662104700000|2022-09-02 07:45:00|3200.1|3194.1|3198.9|3192.9|3200.6|3194.6|3198.6|3192.6|24
1662105000000|2022-09-02 07:50:00|3199.1|3193.1|3193.6|3187.6|3199.9|3193.9|3193.6|3187.6|29
1662105300000|2022-09-02 07:55:00|3193.4|3187.4|3185.4|3179.4|3194.1|3188.1|3185.4|3179.4|66
1662105600000|2022-09-02 08:00:00|3185.6|3179.6|3162.5|3156.5|3186.9|3180.9|3162|3156|69
1662105900000|2022-09-02 08:05:00|3162.3|3156.3|3173.1|3167.1|3173.9|3167.9|3159.4|3153.4|113
1662106200000|2022-09-02 08:10:00|3172.9|3166.9|3178.6|3172.6|3179.1|3173.1|3168.1|3162.1|84
1662106500000|2022-09-02 08:15:00|3178.9|3172.9|3172.9|3166.9|3181.1|3175.1|3172.9|3166.9|58
1662106800000|2022-09-02 08:20:00|3172.6|3166.6|3172.6|3166.6|3173.6|3167.6|3169.1|3163.1|48
1662107100000|2022-09-02 08:25:00|3172.9|3166.9|3166.4|3160.4|3174.1|3168.1|3166.1|3160.1|55
1662107400000|2022-09-02 08:30:00|3166.6|3160.6|3169.1|3163.1|3171.9|3165.9|3166.6|3160.6|94
1662107700000|2022-09-02 08:35:00|3168.9|3162.9|3174.9|3168.9|3174.9|3168.9|3167.9|3161.9|36
1662108000000|2022-09-02 08:40:00|3175.1|3169.1|3169.1|3163.1|3176.4|3170.4|3169.1|3163.1|32
1662108300000|2022-09-02 08:45:00|3168.9|3162.9|3180.9|3174.9|3180.9|3174.9|3168.4|3162.4|61
1662108600000|2022-09-02 08:50:00|3181.6|3175.6|3187.6|3181.6|3189.6|3183.6|3181.6|3175.6|39
1662108900000|2022-09-02 08:55:00|3188.1|3182.1|3184.9|3178.9|3188.9|3182.9|3177.6|3171.6|83
1662109200000|2022-09-02 09:00:00|3185.6|3179.6|3181.1|3175.1|3186.1|3180.1|3181.1|3175.1|29
1662109500000|2022-09-02 09:05:00|3180.9|3174.9|3168.6|3162.6|3180.9|3174.9|3165.9|3159.9|56
1662109800000|2022-09-02 09:10:00|3167.6|3161.6|3165.9|3159.9|3168.4|3162.4|3165.9|3159.9|23
1662110100000|2022-09-02 09:15:00|3165.4|3159.4|3144.1|3138.1|3165.9|3159.9|3144.1|3138.1|69
1662110400000|2022-09-02 09:20:00|3143.6|3137.6|3139.4|3133.4|3146.1|3140.1|3135.5|3129.5|70
1662110700000|2022-09-02 09:25:00|3139.1|3133.1|3141.1|3135.1|3145.4|3139.4|3138.9|3132.9|30
1662111000000|2022-09-02 09:30:00|3140.9|3134.9|3137.1|3131.1|3140.9|3134.9|3135.9|3129.9|64
1662111300000|2022-09-02 09:35:00|3137.4|3131.4|3141.1|3135.1|3141.1|3135.1|3130.4|3124.4|54
1662111600000|2022-09-02 09:40:00|3141.4|3135.4|3135.9|3129.9|3141.4|3135.4|3134.1|3128.1|33
1662111900000|2022-09-02 09:45:00|3137|3131|3140.4|3134.4|3140.6|3134.6|3136.9|3130.9|30
1662112200000|2022-09-02 09:50:00|3140.6|3134.6|3142.1|3136.1|3142.1|3136.1|3140.4|3134.4|18
1662112500000|2022-09-02 09:55:00|3141.9|3135.9|3145.6|3139.6|3145.8|3139.8|3139.9|3133.9|31
1662112800000|2022-09-02 10:00:00|3145.9|3139.9|3147.1|3141.1|3150.1|3144.1|3142.9|3136.9|55
1662113100000|2022-09-02 10:05:00|3146.9|3140.9|3142.4|3136.4|3147.9|3141.9|3140.6|3134.6|33
1662113400000|2022-09-02 10:10:00|3142.6|3136.6|3141.5|3135.5|3142.6|3136.6|3139.4|3133.4|51
1662113700000|2022-09-02 10:15:00|3141.4|3135.4|3142.4|3136.4|3142.4|3136.4|3140.1|3134.1|18
1662114000000|2022-09-02 10:20:00|3142.6|3136.6|3141.1|3135.1|3144.1|3138.1|3140.4|3134.4|54
1662114300000|2022-09-02 10:25:00|3141.4|3135.4|3140.9|3134.9|3142.4|3136.4|3139.9|3133.9|82
1662114600000|2022-09-02 10:30:00|3140.6|3134.6|3138.1|3132.1|3141.6|3135.6|3138.1|3132.1|43
1662114900000|2022-09-02 10:35:00|3137.9|3131.9|3129.9|3123.9|3137.9|3131.9|3129.9|3123.9|44
1662115200000|2022-09-02 10:40:00|3129.6|3123.6|3119.9|3113.9|3132.9|3126.9|3119.9|3113.9|72
1662115500000|2022-09-02 10:45:00|3119.6|3113.6|3121.4|3115.4|3122.6|3116.6|3119.1|3113.1|50
1662115800000|2022-09-02 10:50:00|3120.6|3114.6|3111.6|3105.6|3122.9|3116.9|3107.1|3101.1|74
1662116100000|2022-09-02 10:55:00|3111.9|3105.9|3110.9|3104.9|3113.6|3107.6|3110.1|3104.1|36
1662116400000|2022-09-02 11:00:00|3110.4|3104.4|3112.4|3106.4|3113.4|3107.4|3110.1|3104.1|24
1662116700000|2022-09-02 11:05:00|3112.9|3106.9|3113.4|3107.4|3113.6|3107.6|3107.6|3101.6|47
1662117000000|2022-09-02 11:10:00|3113.1|3107.1|3105.6|3099.6|3113.1|3107.1|3103.6|3097.6|50
1662117300000|2022-09-02 11:15:00|3105.9|3099.9|3108.4|3102.4|3108.4|3102.4|3105.1|3099.1|43
1662117600000|2022-09-02 11:20:00|3109.6|3103.6|3111.6|3105.6|3113.6|3107.6|3108.1|3102.1|81
1662117900000|2022-09-02 11:25:00|3111.4|3105.4|3108.1|3102.1|3111.4|3105.4|3107.9|3101.9|46
1662118200000|2022-09-02 11:30:00|3108.4|3102.4|3103.6|3097.6|3108.4|3102.4|3100.9|3094.9|90
1662118500000|2022-09-02 11:35:00|3103.9|3097.9|3110.9|3104.9|3111.6|3105.6|3097.4|3091.4|132
1662118800000|2022-09-02 11:40:00|3111.1|3105.1|3113.9|3107.9|3114.1|3108.1|3109.1|3103.1|75
1662119100000|2022-09-02 11:45:00|3114.1|3108.1|3115.9|3109.9|3117.1|3111.1|3113.9|3107.9|58
1662119400000|2022-09-02 11:50:00|3115.6|3109.6|3104.1|3098.1|3116.4|3110.4|3104.1|3098.1|63
1662119700000|2022-09-02 11:55:00|3104.6|3098.6|3104.6|3098.6|3106.9|3100.9|3098.6|3092.6|100
1662120000000|2022-09-02 12:00:00|3104.4|3098.4|3107.6|3101.6|3110.1|3104.1|3101.4|3095.4|84
1662120300000|2022-09-02 12:05:00|3107.4|3101.4|3101.4|3095.4|3107.4|3101.4|3099.9|3093.9|47
1662120600000|2022-09-02 12:10:00|3100.9|3094.9|3107.9|3101.9|3108.1|3102.1|3099.4|3093.4|78
1662120900000|2022-09-02 12:15:00|3108.1|3102.1|3114.4|3108.4|3116.4|3110.4|3108.1|3102.1|111
1662121200000|2022-09-02 12:20:00|3114.1|3108.1|3109.4|3103.4|3114.1|3108.1|3108.4|3102.4|68
1662121500000|2022-09-02 12:25:00|3109.1|3103.1|3102.1|3096.1|3110.8|3104.8|3102.1|3096.1|59
1662121800000|2022-09-02 12:30:00|3102.4|3096.4|3129.6|3123.6|3130.6|3124.6|3102.1|3096.1|228
1662122100000|2022-09-02 12:35:00|3129.4|3123.4|3131.4|3125.4|3133.9|3127.9|3125.9|3119.9|213
1662122400000|2022-09-02 12:40:00|3131.6|3125.6|3125.9|3119.9|3137.1|3131.1|3125.6|3119.6|206
1662122700000|2022-09-02 12:45:00|3125.6|3119.6|3125.9|3119.9|3127.6|3121.6|3121.1|3115.1|200
1662123000000|2022-09-02 12:50:00|3125.6|3119.6|3126.1|3120.1|3127.1|3121.1|3123.9|3117.9|130
1662123300000|2022-09-02 12:55:00|3126.4|3120.4|3131.6|3125.6|3134.1|3128.1|3121.6|3115.6|146
1662123600000|2022-09-02 13:00:00|3131.1|3125.1|3146.9|3140.9|3148.6|3142.6|3131.1|3125.1|391
1662123900000|2022-09-02 13:05:00|3147|3141|3149.4|3143.4|3149.6|3143.6|3137.9|3131.9|234
1662124200000|2022-09-02 13:10:00|3149.9|3143.9|3144.6|3138.6|3155.6|3149.6|3142.4|3136.4|226
1662124500000|2022-09-02 13:15:00|3144.4|3138.4|3154.4|3148.4|3157.4|3151.4|3143.9|3137.9|228
1662124800000|2022-09-02 13:20:00|3154.1|3148.1|3154.9|3148.9|3156.1|3150.1|3149.6|3143.6|173
1662125100000|2022-09-02 13:25:00|3154.6|3148.6|3152.1|3146.1|3154.6|3148.6|3146.6|3140.6|170
1662125400000|2022-09-02 13:30:00|3152.6|3146.6|3143.6|3137.6|3153.1|3147.1|3139.4|3133.4|146
1662125700000|2022-09-02 13:35:00|3144.1|3138.1|3137.1|3131.1|3144.1|3138.1|3134.1|3128.1|166
1662126000000|2022-09-02 13:40:00|3136.6|3130.6|3138.6|3132.6|3141.1|3135.1|3128.9|3122.9|247
1662126300000|2022-09-02 13:45:00|3138.9|3132.9|3145.1|3139.1|3145.1|3139.1|3137.1|3131.1|196
1662126600000|2022-09-02 13:50:00|3145.4|3139.4|3149.6|3143.6|3150.9|3144.9|3144.6|3138.6|146
1662126900000|2022-09-02 13:55:00|3149.9|3143.9|3150.9|3144.9|3150.9|3144.9|3146.1|3140.1|166
1662127200000|2022-09-02 14:00:00|3151.9|3145.9|3148.6|3142.6|3156.1|3150.1|3139.6|3133.6|156
1662127500000|2022-09-02 14:05:00|3148.4|3142.4|3150.4|3144.4|3152.4|3146.4|3146.1|3140.1|212
1662127800000|2022-09-02 14:10:00|3150.6|3144.6|3159.1|3153.1|3161.9|3155.9|3150.6|3144.6|226
1662128100000|2022-09-02 14:15:00|3159.4|3153.4|3155.1|3149.1|3161.1|3155.1|3153.6|3147.6|200
1662128400000|2022-09-02 14:20:00|3156.1|3150.1|3155.9|3149.9|3159.6|3153.6|3151.1|3145.1|179
1662128700000|2022-09-02 14:25:00|3155.6|3149.6|3164.1|3158.1|3164.1|3158.1|3153.9|3147.9|213
1662129000000|2022-09-02 14:30:00|3164.4|3158.4|3167.9|3161.9|3168.6|3162.6|3161.1|3155.1|136
1662129300000|2022-09-02 14:35:00|3168.1|3162.1|3158.1|3152.1|3168.4|3162.4|3157.1|3151.1|156
1662129600000|2022-09-02 14:40:00|3158.4|3152.4|3165.4|3159.4|3168.4|3162.4|3155.4|3149.4|275
1662129900000|2022-09-02 14:45:00|3165.1|3159.1|3153.9|3147.9|3165.1|3159.1|3152.6|3146.6|271
1662130200000|2022-09-02 14:50:00|3153.6|3147.6|3147.9|3141.9|3156.1|3150.1|3138.6|3132.6|186
1662130500000|2022-09-02 14:55:00|3148.4|3142.4|3144.4|3138.4|3149.1|3143.1|3132.6|3126.6|199
1662130800000|2022-09-02 15:00:00|3144.6|3138.6|3144.6|3138.6|3145.6|3139.6|3138.6|3132.6|140
1662131100000|2022-09-02 15:05:00|3144.9|3138.9|3143.1|3137.1|3148.1|3142.1|3140.6|3134.6|86
1662131400000|2022-09-02 15:10:00|3142.6|3136.6|3139.6|3133.6|3142.6|3136.6|3138.6|3132.6|124
1662131700000|2022-09-02 15:15:00|3139.4|3133.4|3131.9|3125.9|3139.9|3133.9|3129.9|3123.9|93
1662132000000|2022-09-02 15:20:00|3132.1|3126.1|3135.9|3129.9|3137.9|3131.9|3131.4|3125.4|162
1662132300000|2022-09-02 15:25:00|3136.1|3130.1|3133.1|3127.1|3136.4|3130.4|3130.4|3124.4|100
1662132600000|2022-09-02 15:30:00|3133.4|3127.4|3131.4|3125.4|3133.9|3127.9|3129.1|3123.1|95
1662132900000|2022-09-02 15:35:00|3131.6|3125.6|3135.1|3129.1|3135.1|3129.1|3131.6|3125.6|70
1662133200000|2022-09-02 15:40:00|3134.9|3128.9|3137.6|3131.6|3138.1|3132.1|3133.1|3127.1|91
1662133500000|2022-09-02 15:45:00|3137.4|3131.4|3137.6|3131.6|3138.4|3132.4|3136.9|3130.9|49
1662133800000|2022-09-02 15:50:00|3137.4|3131.4|3139.1|3133.1|3139.9|3133.9|3137.4|3131.4|31
1662134100000|2022-09-02 15:55:00|3139.4|3133.4|3140.1|3134.1|3140.6|3134.6|3138.4|3132.4|52
1662134400000|2022-09-02 16:00:00|3140.4|3134.4|3139.1|3133.1|3142.6|3136.6|3139.1|3133.1|62
1662134700000|2022-09-02 16:05:00|3138.4|3132.4|3141.6|3135.6|3142.1|3136.1|3138.4|3132.4|18
1662135000000|2022-09-02 16:10:00|3141.1|3135.1|3143.4|3137.4|3143.4|3137.4|3140.6|3134.6|62
1662135300000|2022-09-02 16:15:00|3143.1|3137.1|3142.6|3136.6|3143.1|3137.1|3141.4|3135.4|55
1662135600000|2022-09-02 16:20:00|3142.1|3136.1|3146.1|3140.1|3150.1|3144.1|3139.1|3133.1|123
1662135900000|2022-09-02 16:25:00|3145.9|3139.9|3142.9|3136.9|3147.6|3141.6|3142.9|3136.9|54
1662136200000|2022-09-02 16:30:00|3142.6|3136.6|3140.9|3134.9|3146.1|3140.1|3140.4|3134.4|117
1662136500000|2022-09-02 16:35:00|3140.6|3134.6|3141.1|3135.1|3142.4|3136.4|3140.4|3134.4|156
1662136800000|2022-09-02 16:40:00|3141.4|3135.4|3142.1|3136.1|3142.4|3136.4|3140.6|3134.6|102
1662137100000|2022-09-02 16:45:00|3142.6|3136.6|3141.6|3135.6|3142.6|3136.6|3140.9|3134.9|81
1662137400000|2022-09-02 16:50:00|3141.4|3135.4|3135.4|3129.4|3141.6|3135.6|3134.1|3128.1|66
1662137700000|2022-09-02 16:55:00|3135.9|3129.9|3135.6|3129.6|3136.8|3130.8|3130.5|3124.5|136
1662138000000|2022-09-02 17:00:00|3135.8|3129.8|3132.8|3126.8|3137.8|3131.8|3132.5|3126.5|151
1662138300000|2022-09-02 17:05:00|3132.5|3126.5|3131.8|3125.8|3134.6|3128.6|3131|3125|103
1662138600000|2022-09-02 17:10:00|3132|3126|3129.9|3123.9|3134|3128|3129.8|3123.8|75
1662138900000|2022-09-02 17:15:00|3129.6|3123.6|3131.4|3125.4|3131.4|3125.4|3129.6|3123.6|10
1662139200000|2022-09-02 17:20:00|3131.5|3125.5|3128.5|3122.5|3133.3|3127.3|3128.5|3122.5|114
1662139500000|2022-09-02 17:25:00|3129.6|3123.6|3131.5|3125.5|3132.5|3126.5|3128.4|3122.4|122
1662139800000|2022-09-02 17:30:00|3131.8|3125.8|3131.3|3125.3|3133|3127|3130|3124|97
1662140100000|2022-09-02 17:35:00|3131.5|3125.5|3131|3125|3131.8|3125.8|3130.3|3124.3|78
1662140400000|2022-09-02 17:40:00|3130.8|3124.8|3131|3125|3131.3|3125.3|3130.3|3124.3|73
1662140700000|2022-09-02 17:45:00|3130.8|3124.8|3135.3|3129.3|3136.8|3130.8|3130.3|3124.3|57
1662141000000|2022-09-02 17:50:00|3135|3129|3138.3|3132.3|3142|3136|3133.4|3127.4|57
1662141300000|2022-09-02 17:55:00|3138.1|3132.1|3141|3122.3|3144.4|3132.1|3137.9|3122.3|10
1662336000000|2022-09-05 00:00:00|3140.5|3121.8|3137.4|3131.4|3140.5|3131.4|3136.6|3121.8|5
1662336300000|2022-09-05 00:05:00|3137.6|3131.6|3144.3|3138.3|3146.4|3140.4|3137.6|3131.6|45
1662336600000|2022-09-05 00:10:00|3144.5|3138.5|3145.5|3139.5|3146|3140|3144.3|3138.3|33
1662336900000|2022-09-05 00:15:00|3145.8|3139.8|3144.3|3138.3|3146.5|3140.5|3143.5|3137.5|37
1662337200000|2022-09-05 00:20:00|3144|3138|3143.3|3137.3|3145.5|3139.5|3143|3137|25
1662337500000|2022-09-05 00:25:00|3143.5|3137.5|3145.3|3139.3|3145.3|3139.3|3143.3|3137.3|16
1662337800000|2022-09-05 00:30:00|3145|3139|3146.3|3140.3|3146.3|3140.3|3144.8|3138.8|17
1662338100000|2022-09-05 00:35:00|3147.3|3141.3|3146.5|3140.5|3149.3|3143.3|3146.4|3140.4|23
1662338400000|2022-09-05 00:40:00|3146.8|3140.8|3147.5|3141.5|3147.8|3141.8|3146.8|3140.8|15
1662338700000|2022-09-05 00:45:00|3147.3|3141.3|3147.5|3141.5|3147.8|3141.8|3147|3141|6
1662339000000|2022-09-05 00:50:00|3147.3|3141.3|3144.6|3138.6|3147.3|3141.3|3142.4|3136.4|12
1662339300000|2022-09-05 00:55:00|3144.5|3138.5|3143|3137|3146.1|3140.1|3142.4|3136.4|36
1662339600000|2022-09-05 01:00:00|3142.8|3136.8|3160.6|3154.6|3164.6|3158.6|3142.1|3136.1|166
1662339900000|2022-09-05 01:05:00|3160.4|3154.4|3149|3143|3164|3158|3149|3143|169
1662340200000|2022-09-05 01:10:00|3150.6|3144.6|3158.3|3152.3|3161.1|3155.1|3150.4|3144.4|108
1662340500000|2022-09-05 01:15:00|3158|3152|3169.4|3163.4|3169.9|3163.9|3153.8|3147.8|118
1662340800000|2022-09-05 01:20:00|3169.1|3163.1|3165.5|3159.5|3170|3164|3165|3159|122
1662341100000|2022-09-05 01:25:00|3166|3160|3170|3164|3170|3164|3162.3|3156.3|147
1662341400000|2022-09-05 01:30:00|3169.8|3163.8|3171.5|3165.5|3171.5|3165.5|3163.9|3157.9|116
1662341700000|2022-09-05 01:35:00|3171.8|3165.8|3163.5|3157.5|3171.8|3165.8|3162.3|3156.3|121
1662342000000|2022-09-05 01:40:00|3163.3|3157.3|3145.4|3139.4|3163.3|3157.3|3145.4|3139.4|90
1662342300000|2022-09-05 01:45:00|3144.8|3138.8|3153|3147|3154|3148|3142.9|3136.9|99
1662342600000|2022-09-05 01:50:00|3153.5|3147.5|3153.3|3147.3|3160.3|3154.3|3153|3147|92
1662342900000|2022-09-05 01:55:00|3153|3147|3164.3|3158.3|3166.4|3160.4|3152.8|3146.8|124
1662343200000|2022-09-05 02:00:00|3164.5|3158.5|3164.8|3158.8|3166.8|3160.8|3163.3|3157.3|49
1662343500000|2022-09-05 02:05:00|3164.5|3158.5|3150|3144|3164.5|3158.5|3149.3|3143.3|93
1662343800000|2022-09-05 02:10:00|3149.8|3143.8|3150|3144|3151.5|3145.5|3148|3142|173
1662344100000|2022-09-05 02:15:00|3149|3143|3130.5|3124.5|3149|3143|3130.3|3124.3|74
1662344400000|2022-09-05 02:20:00|3130.3|3124.3|3134|3128|3134|3128|3127|3121|49
1662344700000|2022-09-05 02:25:00|3134.3|3128.3|3135.5|3129.5|3136|3130|3130.3|3124.3|64
1662345000000|2022-09-05 02:30:00|3135.8|3129.8|3146.5|3140.5|3148|3142|3132.3|3126.3|159
1662345300000|2022-09-05 02:35:00|3146.8|3140.8|3147.8|3141.8|3150.3|3144.3|3143.8|3137.8|104
1662345600000|2022-09-05 02:40:00|3147.5|3141.5|3156.3|3150.3|3156.3|3150.3|3144.8|3138.8|131
1662345900000|2022-09-05 02:45:00|3156|3150|3169.3|3163.3|3169.3|3163.3|3155.3|3149.3|57
1662346200000|2022-09-05 02:50:00|3168.8|3162.8|3177|3171|3179.5|3173.5|3168|3162|80
1662346500000|2022-09-05 02:55:00|3177.3|3171.3|3181.5|3175.5|3182.5|3176.5|3174.8|3168.8|83
1662346800000|2022-09-05 03:00:00|3181.8|3175.8|3162.3|3156.3|3182.5|3176.5|3161.8|3155.8|91
1662347100000|2022-09-05 03:05:00|3162.5|3156.5|3165.5|3159.5|3166.8|3160.8|3162.5|3156.5|24
1662347400000|2022-09-05 03:10:00|3165.8|3159.8|3159.8|3153.8|3170.3|3164.3|3155.3|3149.3|57
1662347700000|2022-09-05 03:15:00|3160|3154|3169.5|3163.5|3169.8|3163.8|3159|3153|103
1662348000000|2022-09-05 03:20:00|3167|3161|3169.5|3163.5|3169.8|3163.8|3163.8|3157.8|32
1662348300000|2022-09-05 03:25:00|3170.5|3164.5|3160.5|3154.5|3170.5|3164.5|3160.5|3154.5|44
1662348600000|2022-09-05 03:30:00|3161.5|3155.5|3159.5|3153.5|3162.8|3156.8|3159.3|3153.3|30
1662348900000|2022-09-05 03:35:00|3159.8|3153.8|3159.8|3153.8|3160.8|3154.8|3159.5|3153.5|19
1662349200000|2022-09-05 03:40:00|3159.5|3153.5|3162|3156|3163|3157|3159.5|3153.5|88
1662349500000|2022-09-05 03:45:00|3161.8|3155.8|3162.5|3156.5|3163.5|3157.5|3161.5|3155.5|83
1662349800000|2022-09-05 03:50:00|3163|3157|3166.8|3160.8|3167.5|3161.5|3163|3157|32
1662350100000|2022-09-05 03:55:00|3168.8|3162.8|3168.8|3162.8|3169|3163|3167.8|3161.8|39
1662350400000|2022-09-05 04:00:00|3169|3163|3168.8|3162.8|3169.5|3163.5|3168.5|3162.5|8
1662350700000|2022-09-05 04:05:00|3169|3163|3168.3|3162.3|3169|3163|3167.5|3161.5|46
1662351000000|2022-09-05 04:10:00|3168|3162|3166.8|3160.8|3168.5|3162.5|3166.8|3160.8|19
1662351300000|2022-09-05 04:15:00|3167|3161|3165|3159|3167|3161|3164.8|3158.8|15
1662351600000|2022-09-05 04:20:00|3164.8|3158.8|3168.8|3162.8|3168.8|3162.8|3163.3|3157.3|15
1662351900000|2022-09-05 04:25:00|3168.3|3162.3|3167.3|3161.3|3168.3|3162.3|3166.8|3160.8|22
1662352200000|2022-09-05 04:30:00|3167|3161|3166.3|3160.3|3167|3161|3165.3|3159.3|12
1662352500000|2022-09-05 04:35:00|3166|3160|3166.5|3160.5|3166.5|3160.5|3165|3159|11
1662352800000|2022-09-05 04:40:00|3166.4|3160.4|3167|3161|3167|3161|3165.3|3159.3|13
1662353100000|2022-09-05 04:45:00|3166.3|3160.3|3165.8|3159.8|3166.3|3160.3|3164.3|3158.3|12
1662353400000|2022-09-05 04:50:00|3165.5|3159.5|3165.3|3159.3|3165.5|3159.5|3164.8|3158.8|7
1662353700000|2022-09-05 04:55:00|3165.5|3159.5|3167.3|3161.3|3167.8|3161.8|3164.8|3158.8|17
1662354000000|2022-09-05 05:00:00|3167|3161|3165|3159|3167|3161|3164.3|3158.3|23
1662354300000|2022-09-05 05:05:00|3166.6|3160.6|3171.5|3165.5|3172|3166|3166.3|3160.3|44
1662354600000|2022-09-05 05:10:00|3171.8|3165.8|3170.8|3164.8|3175.3|3169.3|3170.8|3164.8|20
1662354900000|2022-09-05 05:15:00|3170.5|3164.5|3166.3|3160.3|3170.8|3164.8|3166.3|3160.3|22
1662355200000|2022-09-05 05:20:00|3166|3160|3160|3154|3166|3160|3159.8|3153.8|25
1662355500000|2022-09-05 05:25:00|3159.8|3153.8|3150.3|3144.3|3160|3154|3147.3|3141.3|55
1662355800000|2022-09-05 05:30:00|3150|3144|3161.8|3155.8|3162|3156|3149.3|3143.3|178
1662356100000|2022-09-05 05:35:00|3162|3156|3172.8|3166.8|3172.8|3166.8|3161.3|3155.3|92
1662356400000|2022-09-05 05:40:00|3172.5|3166.5|3182.3|3176.3|3184.5|3178.5|3172|3166|98
1662356700000|2022-09-05 05:45:00|3183|3177|3181.5|3175.5|3188.6|3182.6|3178|3172|160
1662357000000|2022-09-05 05:50:00|3181.8|3175.8|3183.5|3177.5|3184.3|3178.3|3178|3172|107
1662357300000|2022-09-05 05:55:00|3183.3|3177.3|3190|3184|3190|3184|3183.3|3177.3|136
1662357600000|2022-09-05 06:00:00|3189.8|3183.8|3188.5|3182.5|3189.8|3183.8|3184.5|3178.5|117
1662357900000|2022-09-05 06:05:00|3188.8|3182.8|3194|3188|3194|3188|3188.8|3182.8|90
1662358200000|2022-09-05 06:10:00|3194.3|3188.3|3192.5|3186.5|3195.3|3189.3|3190.4|3184.4|81
1662358500000|2022-09-05 06:15:00|3191.8|3185.8|3194.8|3188.8|3196.3|3190.3|3191.3|3185.3|79
1662358800000|2022-09-05 06:20:00|3194.5|3188.5|3182.5|3176.5|3197.3|3191.3|3182.3|3176.3|79
1662359100000|2022-09-05 06:25:00|3182.3|3176.3|3183.3|3177.3|3184.3|3178.3|3179.3|3173.3|91
1662359400000|2022-09-05 06:30:00|3184|3178|3186.3|3180.3|3187|3181|3183.8|3177.8|58
1662359700000|2022-09-05 06:35:00|3186.5|3180.5|3184.5|3178.5|3187.3|3181.3|3184|3178|91
1662360000000|2022-09-05 06:40:00|3184.8|3178.8|3179.5|3173.5|3186|3180|3178.5|3172.5|99
1662360300000|2022-09-05 06:45:00|3179|3173|3183|3177|3183|3177|3179|3173|47
1662360600000|2022-09-05 06:50:00|3182.8|3176.8|3194.3|3188.3|3196.3|3190.3|3182.3|3176.3|112
1662360900000|2022-09-05 06:55:00|3194.5|3188.5|3181.1|3175.1|3194.5|3188.5|3181.1|3175.1|93
1662361200000|2022-09-05 07:00:00|3180.9|3174.9|3180.4|3174.4|3191.1|3185.1|3180.4|3174.4|82
1662361500000|2022-09-05 07:05:00|3179.6|3173.6|3179.1|3173.1|3181.6|3175.6|3177.9|3171.9|37
1662361800000|2022-09-05 07:10:00|3179.6|3173.6|3179.4|3173.4|3183.9|3177.9|3178.9|3172.9|58
1662362100000|2022-09-05 07:15:00|3179.9|3173.9|3185.6|3179.6|3189.6|3183.6|3179.6|3173.6|110
1662362400000|2022-09-05 07:20:00|3185.9|3179.9|3182.1|3176.1|3188.9|3182.9|3179.6|3173.6|72
1662362700000|2022-09-05 07:25:00|3181.6|3175.6|3180.9|3174.9|3182.9|3176.9|3177.9|3171.9|50
1662363000000|2022-09-05 07:30:00|3181.1|3175.1|3185.6|3179.6|3188.6|3182.6|3180.4|3174.4|58
1662363300000|2022-09-05 07:35:00|3185.4|3179.4|3189.9|3183.9|3196.1|3190.1|3185.1|3179.1|99
1662363600000|2022-09-05 07:40:00|3190.4|3184.4|3193.6|3187.6|3197.4|3191.4|3190.4|3184.4|77
1662363900000|2022-09-05 07:45:00|3193.9|3187.9|3194.1|3188.1|3196.6|3190.6|3192.4|3186.4|59
1662364200000|2022-09-05 07:50:00|3193.9|3187.9|3190.4|3184.4|3194.1|3188.1|3189.4|3183.4|47
1662364500000|2022-09-05 07:55:00|3190.6|3184.6|3189.6|3183.6|3192.1|3186.1|3189.6|3183.6|60
1662364800000|2022-09-05 08:00:00|3189.1|3183.1|3187.1|3181.1|3190.9|3184.9|3187.1|3181.1|64
1662365100000|2022-09-05 08:05:00|3187.4|3181.4|3190.4|3184.4|3190.6|3184.6|3187.1|3181.1|31
1662365400000|2022-09-05 08:10:00|3191.1|3185.1|3191.6|3185.6|3192.6|3186.6|3188.9|3182.9|22
1662365700000|2022-09-05 08:15:00|3191.9|3185.9|3190.4|3184.4|3192.9|3186.9|3186.1|3180.1|42
1662366000000|2022-09-05 08:20:00|3190.1|3184.1|3183.6|3177.6|3190.1|3184.1|3183.6|3177.6|25
1662366300000|2022-09-05 08:25:00|3183.4|3177.4|3184.1|3178.1|3184.4|3178.4|3182.4|3176.4|21
1662366600000|2022-09-05 08:30:00|3184.4|3178.4|3179.6|3173.6|3184.4|3178.4|3178.9|3172.9|54
1662366900000|2022-09-05 08:35:00|3179.4|3173.4|3188.4|3182.4|3189.6|3183.6|3179.1|3173.1|41
1662367200000|2022-09-05 08:40:00|3185.9|3179.9|3180.9|3174.9|3187.4|3181.4|3180.9|3174.9|42
1662367500000|2022-09-05 08:45:00|3180.6|3174.6|3178.9|3172.9|3180.6|3174.6|3177.6|3171.6|26
1662367800000|2022-09-05 08:50:00|3178.6|3172.6|3173.6|3167.6|3178.6|3172.6|3173.6|3167.6|31
1662368100000|2022-09-05 08:55:00|3173.9|3167.9|3172.4|3166.4|3174.6|3168.6|3168.4|3162.4|31
1662368400000|2022-09-05 09:00:00|3171.4|3165.4|3178.1|3172.1|3190.1|3184.1|3171.1|3165.1|134
1662368700000|2022-09-05 09:05:00|3177.9|3171.9|3186.1|3180.1|3186.1|3180.1|3177.9|3171.9|55
1662369000000|2022-09-05 09:10:00|3186.4|3180.4|3192.9|3186.9|3192.9|3186.9|3186.4|3180.4|24
1662369300000|2022-09-05 09:15:00|3193.4|3187.4|3190.6|3184.6|3202.1|3196.1|3189.6|3183.6|53
1662369600000|2022-09-05 09:20:00|3190.4|3184.4|3191.6|3185.6|3192.4|3186.4|3183.6|3177.6|44
1662369900000|2022-09-05 09:25:00|3192.5|3186.5|3192.1|3186.1|3195.1|3189.1|3189.4|3183.4|34
1662370200000|2022-09-05 09:30:00|3191.9|3185.9|3190.1|3184.1|3192.1|3186.1|3186.9|3180.9|18
1662370500000|2022-09-05 09:35:00|3190.4|3184.4|3203.1|3197.1|3203.4|3197.4|3190.4|3184.4|45
1662370800000|2022-09-05 09:40:00|3202.9|3196.9|3216.1|3210.1|3224.8|3218.8|3202.9|3196.9|107
1662371100000|2022-09-05 09:45:00|3215.6|3209.6|3215.1|3209.1|3223.8|3217.8|3214.9|3208.9|53
1662371400000|2022-09-05 09:50:00|3214.9|3208.9|3205.9|3199.9|3215.1|3209.1|3203.4|3197.4|40
1662371700000|2022-09-05 09:55:00|3206.1|3200.1|3202.9|3196.9|3206.1|3200.1|3201.9|3195.9|19
1662372000000|2022-09-05 10:00:00|3203.1|3197.1|3202.6|3196.6|3208.1|3202.1|3202.1|3196.1|36
1662372300000|2022-09-05 10:05:00|3202.9|3196.9|3209.4|3203.4|3209.4|3203.4|3202.9|3196.9|19
1662372600000|2022-09-05 10:10:00|3209.6|3203.6|3212.1|3206.1|3212.1|3206.1|3209.6|3203.6|24
1662372900000|2022-09-05 10:15:00|3212.4|3206.4|3215.6|3209.6|3218.1|3212.1|3212.4|3206.4|24
1662373200000|2022-09-05 10:20:00|3216.4|3210.4|3213.1|3207.1|3218.4|3212.4|3212.9|3206.9|32
1662373500000|2022-09-05 10:25:00|3213.4|3207.4|3212.9|3206.9|3213.6|3207.6|3212.6|3206.6|21
1662373800000|2022-09-05 10:30:00|3213.1|3207.1|3207.1|3201.1|3215.1|3209.1|3206.6|3200.6|34
1662374100000|2022-09-05 10:35:00|3206.1|3200.1|3205.4|3199.4|3207.9|3201.9|3204.9|3198.9|20
1662374400000|2022-09-05 10:40:00|3205.6|3199.6|3206.1|3200.1|3207.1|3201.1|3205.6|3199.6|10
1662374700000|2022-09-05 10:45:00|3206.4|3200.4|3206.4|3200.4|3206.9|3200.9|3206.1|3200.1|10
1662375000000|2022-09-05 10:50:00|3206.1|3200.1|3206.1|3200.1|3209.6|3203.6|3205.9|3199.9|25
1662375300000|2022-09-05 10:55:00|3205.9|3199.9|3205.1|3199.1|3205.9|3199.9|3205.1|3199.1|5
1662375600000|2022-09-05 11:00:00|3205.4|3199.4|3206.1|3200.1|3207.4|3201.4|3205.4|3199.4|37
1662375900000|2022-09-05 11:05:00|3205.9|3199.9|3200.9|3194.9|3206.6|3200.6|3198.6|3192.6|46
1662376200000|2022-09-05 11:10:00|3200.6|3194.6|3196.6|3190.6|3200.6|3194.6|3196.1|3190.1|43
1662376500000|2022-09-05 11:15:00|3196.9|3190.9|3193.1|3187.1|3198.1|3192.1|3190.1|3184.1|30
1662376800000|2022-09-05 11:20:00|3192.9|3186.9|3191.9|3185.9|3195.4|3189.4|3190.4|3184.4|49
1662377100000|2022-09-05 11:25:00|3192.1|3186.1|3191.1|3185.1|3192.4|3186.4|3190.6|3184.6|17
1662377400000|2022-09-05 11:30:00|3191.4|3185.4|3197.9|3191.9|3202.4|3196.4|3191.1|3185.1|37
1662377700000|2022-09-05 11:35:00|3197.6|3191.6|3196.1|3190.1|3197.6|3191.6|3193.4|3187.4|40
1662378000000|2022-09-05 11:40:00|3196.4|3190.4|3195.4|3189.4|3196.6|3190.6|3194.4|3188.4|28
1662378300000|2022-09-05 11:45:00|3195.6|3189.6|3202.1|3196.1|3202.9|3196.9|3195.6|3189.6|32
1662378600000|2022-09-05 11:50:00|3202.6|3196.6|3216.6|3210.6|3219.6|3213.6|3202.6|3196.6|85
1662378900000|2022-09-05 11:55:00|3216.4|3210.4|3218.9|3212.9|3223.5|3217.5|3216.4|3210.4|74
1662379200000|2022-09-05 12:00:00|3219.1|3213.1|3219.6|3213.6|3227.6|3221.6|3218.1|3212.1|71
1662379500000|2022-09-05 12:05:00|3219.4|3213.4|3218.9|3212.9|3221.9|3215.9|3218.1|3212.1|29
1662379800000|2022-09-05 12:10:00|3219.1|3213.1|3215.1|3209.1|3220.6|3214.6|3213.9|3207.9|45
1662380100000|2022-09-05 12:15:00|3214.9|3208.9|3218.6|3212.6|3218.6|3212.6|3211.6|3205.6|51
1662380400000|2022-09-05 12:20:00|3217.9|3211.9|3214.6|3208.6|3218.6|3212.6|3213.6|3207.6|33
1662380700000|2022-09-05 12:25:00|3214.9|3208.9|3217.1|3211.1|3217.4|3211.4|3214.6|3208.6|37
1662381000000|2022-09-05 12:30:00|3216.9|3210.9|3218.1|3212.1|3218.9|3212.9|3216.1|3210.1|31
1662381300000|2022-09-05 12:35:00|3217.1|3211.1|3211.6|3205.6|3217.1|3211.1|3211.1|3205.1|37
1662381600000|2022-09-05 12:40:00|3211.4|3205.4|3211.1|3205.1|3212.1|3206.1|3209.9|3203.9|69
1662381900000|2022-09-05 12:45:00|3210.9|3204.9|3210.4|3204.4|3211.1|3205.1|3209.1|3203.1|37
1662382200000|2022-09-05 12:50:00|3209.9|3203.9|3214.1|3208.1|3214.4|3208.4|3209.9|3203.9|26
1662382500000|2022-09-05 12:55:00|3212.6|3206.6|3206.9|3200.9|3213.1|3207.1|3204.1|3198.1|75
1662382800000|2022-09-05 13:00:00|3206.6|3200.6|3217.9|3211.9|3220.1|3214.1|3206.6|3200.6|180
1662383100000|2022-09-05 13:05:00|3217.6|3211.6|3214.1|3208.1|3219.4|3213.4|3212.4|3206.4|134
1662383400000|2022-09-05 13:10:00|3214.4|3208.4|3216.6|3210.6|3216.9|3210.9|3213.6|3207.6|115
1662383700000|2022-09-05 13:15:00|3216.9|3210.9|3216.9|3210.9|3217.6|3211.6|3213.9|3207.9|58
1662384000000|2022-09-05 13:20:00|3217.1|3211.1|3225.1|3219.1|3225.4|3219.4|3217.1|3211.1|71
1662384300000|2022-09-05 13:25:00|3225.4|3219.4|3221.4|3215.4|3227.9|3221.9|3221.4|3215.4|86
1662384600000|2022-09-05 13:30:00|3221.6|3215.6|3208.6|3202.6|3221.6|3215.6|3208.4|3202.4|100
1662384900000|2022-09-05 13:35:00|3208.9|3202.9|3210.9|3204.9|3213.6|3207.6|3208.4|3202.4|100
1662385200000|2022-09-05 13:40:00|3210.6|3204.6|3210.1|3204.1|3212.9|3206.9|3208.6|3202.6|122
1662385500000|2022-09-05 13:45:00|3210.4|3204.4|3211.9|3205.9|3216.5|3210.5|3209.6|3203.6|92
1662385800000|2022-09-05 13:50:00|3210.9|3204.9|3207.4|3201.4|3211.4|3205.4|3206.4|3200.4|49
1662386100000|2022-09-05 13:55:00|3207.6|3201.6|3208.4|3202.4|3208.9|3202.9|3206.1|3200.1|79
1662386400000|2022-09-05 14:00:00|3208.1|3202.1|3209.1|3203.1|3209.1|3203.1|3205.4|3199.4|46
1662386700000|2022-09-05 14:05:00|3209.4|3203.4|3209.4|3203.4|3209.6|3203.6|3206.4|3200.4|58
1662387000000|2022-09-05 14:10:00|3208.9|3202.9|3211.6|3205.6|3212.4|3206.4|3207.6|3201.6|28
1662387300000|2022-09-05 14:15:00|3211.9|3205.9|3211.6|3205.6|3213.1|3207.1|3208.1|3202.1|36
1662387600000|2022-09-05 14:20:00|3211.9|3205.9|3211.4|3205.4|3214.4|3208.4|3210.6|3204.6|62
1662387900000|2022-09-05 14:25:00|3211.6|3205.6|3209.6|3203.6|3212.4|3206.4|3209.1|3203.1|52
1662388200000|2022-09-05 14:30:00|3209.9|3203.9|3215.1|3209.1|3216.4|3210.4|3208.1|3202.1|72
1662388500000|2022-09-05 14:35:00|3214.4|3208.4|3209.9|3203.9|3219.1|3213.1|3209.9|3203.9|107
1662388800000|2022-09-05 14:40:00|3209.6|3203.6|3201.6|3195.6|3209.6|3203.6|3198.6|3192.6|82
1662389100000|2022-09-05 14:45:00|3202.1|3196.1|3209.6|3203.6|3212.6|3206.6|3201.9|3195.9|53
1662389400000|2022-09-05 14:50:00|3209.4|3203.4|3198.6|3192.6|3209.6|3203.6|3198.6|3192.6|44
1662389700000|2022-09-05 14:55:00|3198.9|3192.9|3201.9|3195.9|3204.4|3198.4|3195.4|3189.4|77
1662390000000|2022-09-05 15:00:00|3202.1|3196.1|3203.1|3197.1|3203.1|3197.1|3195.9|3189.9|59
1662390300000|2022-09-05 15:05:00|3203.4|3197.4|3202.6|3196.6|3206.6|3200.6|3200.1|3194.1|37
1662390600000|2022-09-05 15:10:00|3202.9|3196.9|3203.6|3197.6|3203.6|3197.6|3198.6|3192.6|27
1662390900000|2022-09-05 15:15:00|3203.9|3197.9|3203.9|3197.9|3207.6|3201.6|3203.1|3197.1|60
1662391200000|2022-09-05 15:20:00|3203.6|3197.6|3203.9|3197.9|3205.4|3199.4|3203.6|3197.6|24
1662391500000|2022-09-05 15:25:00|3204.1|3198.1|3203.6|3197.6|3204.4|3198.4|3203.6|3197.6|22
1662391800000|2022-09-05 15:30:00|3203.4|3197.4|3206.6|3200.6|3207.4|3201.4|3203.1|3197.1|26
1662392100000|2022-09-05 15:35:00|3206.9|3200.9|3211.6|3205.6|3211.9|3205.9|3206.9|3200.9|30
1662392400000|2022-09-05 15:40:00|3211.9|3205.9|3209.9|3203.9|3213.6|3207.6|3209.9|3203.9|30
1662392700000|2022-09-05 15:45:00|3209.6|3203.6|3217.4|3211.4|3217.4|3211.4|3209.1|3203.1|29
1662393000000|2022-09-05 15:50:00|3217.1|3211.1|3219.6|3213.6|3220.6|3214.6|3216.9|3210.9|40
1662393300000|2022-09-05 15:55:00|3218.9|3212.9|3216.1|3210.1|3219.6|3213.6|3213.4|3207.4|41
1662393600000|2022-09-05 16:00:00|3216.4|3210.4|3216.6|3210.6|3217.1|3211.1|3215.6|3209.6|38
1662393900000|2022-09-05 16:05:00|3216.9|3210.9|3216.9|3210.9|3217.1|3211.1|3216.1|3210.1|24
1662394200000|2022-09-05 16:10:00|3216.4|3210.4|3217.1|3211.1|3217.1|3211.1|3215.6|3209.6|38
1662394500000|2022-09-05 16:15:00|3216.6|3210.6|3216.6|3210.6|3217.9|3211.9|3216.4|3210.4|26
1662394800000|2022-09-05 16:20:00|3217.1|3211.1|3213.6|3207.6|3217.1|3211.1|3213.6|3207.6|17
1662395100000|2022-09-05 16:25:00|3212.9|3206.9|3213.6|3207.6|3213.6|3207.6|3212.9|3206.9|25
1662395400000|2022-09-05 16:30:00|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|3212.4|3206.4|30
1662395700000|2022-09-05 16:35:00|3213.1|3207.1|3205|3199|3213.1|3207.1|3204.3|3198.3|63
1662396000000|2022-09-05 16:40:00|3205.1|3199.1|3207.9|3201.9|3208.1|3202.1|3205.1|3199.1|21
1662396300000|2022-09-05 16:45:00|3207.4|3201.4|3199.3|3193.3|3207.4|3201.4|3197.4|3191.4|31
1662396600000|2022-09-05 16:50:00|3199.8|3193.8|3202.4|3196.4|3203.1|3197.1|3199.5|3193.5|30
1662396900000|2022-09-05 16:55:00|3202.5|3196.5|3201|3195|3203.9|3197.9|3196.5|3190.5|51
1662397200000|2022-09-05 17:00:00|3201.3|3195.3|3205.3|3199.3|3205.9|3199.9|3201.3|3195.3|19
1662397500000|2022-09-05 17:05:00|3205|3199|3205|3199|3205.4|3199.4|3204.1|3198.1|8
1662397800000|2022-09-05 17:10:00|3204.3|3198.3|3195.1|3189.1|3204.3|3198.3|3194.5|3186.5|29
1662398100000|2022-09-05 17:15:00|3195.9|3189.9|3194.8|3188.8|3199.5|3193.5|3194.5|3188.5|34
1662398400000|2022-09-05 17:20:00|3194.3|3188.3|3196.5|3190.5|3196.6|3190.6|3194|3188|10
1662398700000|2022-09-05 17:25:00|3196.4|3190.4|3185.4|3179.4|3196.6|3190.6|3185|3179|23
1662399000000|2022-09-05 17:30:00|3185.5|3179.5|3194.3|3188.3|3195.9|3189.9|3184.3|3178.3|38
1662399300000|2022-09-05 17:35:00|3194.5|3188.5|3194.8|3188.8|3196.3|3190.3|3194.3|3188.3|48
1662399600000|2022-09-05 17:40:00|3194.5|3188.5|3195.1|3189.1|3195.1|3189.1|3193.3|3187.3|16
1662399900000|2022-09-05 17:45:00|3195.4|3189.4|3195.5|3189.5|3195.6|3189.6|3195.4|3189.4|3
1662400200000|2022-09-05 17:50:00|3195.3|3189.3|3190.9|3184.9|3195.3|3189.3|3189.1|3183.1|51
1662400500000|2022-09-05 17:55:00|3190.8|3184.8|3200.3|3180.8|3201.8|3186.4|3190.8|3179.3|13
1662422400000|2022-09-06 00:00:00|3211.4|3205.4|3207.6|3201.6|3212.8|3206.8|3207.6|3201.6|14
1662422700000|2022-09-06 00:05:00|3207.5|3201.5|3201.4|3195.4|3211.3|3205.3|3201.4|3195.4|29
1662423000000|2022-09-06 00:10:00|3201.5|3195.5|3206.3|3200.3|3206.3|3200.3|3200.8|3194.8|16
1662423300000|2022-09-06 00:15:00|3205.5|3199.5|3206.3|3200.3|3206.3|3200.3|3205.5|3199.5|8
1662423900000|2022-09-06 00:25:00|3207.8|3201.8|3209.8|3203.8|3209.8|3203.8|3207.8|3201.8|3
1662424200000|2022-09-06 00:30:00|3210|3204|3212.8|3206.8|3213.3|3207.3|3210|3204|10
1662424500000|2022-09-06 00:35:00|3212.5|3206.5|3212.3|3206.3|3212.8|3206.8|3212|3206|6
1662425100000|2022-09-06 00:45:00|3212.5|3206.5|3219.5|3213.5|3219.5|3213.5|3212.5|3206.5|17
1662425400000|2022-09-06 00:50:00|3219.3|3213.3|3219.3|3213.3|3219.3|3213.3|3219|3213|3
1662425700000|2022-09-06 00:55:00|3219|3213|3217.8|3211.8|3219|3213|3217.5|3211.5|6
1662426000000|2022-09-06 01:00:00|3217.5|3211.5|3223.5|3217.5|3223.5|3217.5|3217.3|3211.3|56
1662426300000|2022-09-06 01:05:00|3223.3|3217.3|3224.3|3218.3|3230.9|3224.9|3222.3|3216.3|75
1662426600000|2022-09-06 01:10:00|3224|3218|3216.8|3210.8|3224|3218|3216.5|3210.5|127
1662426900000|2022-09-06 01:15:00|3216.5|3210.5|3221.3|3215.3|3222.5|3216.5|3210.9|3204.9|114
1662427200000|2022-09-06 01:20:00|3221.5|3215.5|3220.8|3214.8|3224.5|3218.5|3218|3212|108
1662427500000|2022-09-06 01:25:00|3221|3215|3216.5|3210.5|3221.3|3215.3|3215.8|3209.8|28
1662427800000|2022-09-06 01:30:00|3216.8|3210.8|3218|3212|3220.3|3214.3|3216.8|3210.8|19
1662428100000|2022-09-06 01:35:00|3217.8|3211.8|3218.5|3212.5|3219.5|3213.5|3217.8|3211.8|13
1662428400000|2022-09-06 01:40:00|3218.3|3212.3|3215.5|3209.5|3218.5|3212.5|3215.5|3209.5|10
1662428700000|2022-09-06 01:45:00|3215.8|3209.8|3216.5|3210.5|3216.8|3210.8|3215.8|3209.8|29
1662429000000|2022-09-06 01:50:00|3216|3210|3215.3|3209.3|3216|3210|3215.3|3209.3|10
1662429300000|2022-09-06 01:55:00|3215.5|3209.5|3215|3209|3215.8|3209.8|3214.5|3208.5|9
1662429600000|2022-09-06 02:00:00|3215.5|3209.5|3215|3209|3216|3210|3214.3|3208.3|42
1662429900000|2022-09-06 02:05:00|3215.5|3209.5|3204.4|3198.4|3215.5|3209.5|3203.9|3197.9|112
1662430200000|2022-09-06 02:10:00|3204.9|3198.9|3201.5|3195.5|3205.6|3199.6|3200.1|3194.1|140
1662430500000|2022-09-06 02:15:00|3201.8|3195.8|3204.3|3198.3|3204.3|3198.3|3201.8|3195.8|6
1662430800000|2022-09-06 02:20:00|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|1
1662431100000|2022-09-06 02:25:00|3204.8|3198.8|3205|3199|3205|3199|3204.3|3198.3|8
1662431400000|2022-09-06 02:30:00|3204.8|3198.8|3204.8|3198.8|3205|3199|3201.3|3195.3|78
1662431700000|2022-09-06 02:35:00|3205.5|3199.5|3213.3|3207.3|3213.5|3207.5|3205.3|3199.3|138
1662432000000|2022-09-06 02:40:00|3213.5|3207.5|3212.8|3206.8|3214.8|3208.8|3209.5|3203.5|152
1662432300000|2022-09-06 02:45:00|3213|3207|3214|3208|3216|3210|3212.8|3206.8|101
1662432600000|2022-09-06 02:50:00|3215|3209|3211.3|3205.3|3215.8|3209.8|3211.3|3205.3|86
1662432900000|2022-09-06 02:55:00|3210.5|3204.5|3211|3205|3211|3205|3208.8|3202.8|22
1662433200000|2022-09-06 03:00:00|3211.3|3205.3|3209.8|3203.8|3212.8|3206.8|3209.8|3203.8|51
1662433500000|2022-09-06 03:05:00|3209.5|3203.5|3213.3|3207.3|3213.5|3207.5|3209.5|3203.5|64
1662433800000|2022-09-06 03:10:00|3213|3207|3213|3207|3213.5|3207.5|3210.3|3204.3|99
1662434100000|2022-09-06 03:15:00|3212.8|3206.8|3211|3205|3214.3|3208.3|3211|3205|66
1662434400000|2022-09-06 03:20:00|3211.5|3205.5|3211|3205|3211.8|3205.8|3210|3204|30
1662434700000|2022-09-06 03:25:00|3210.5|3204.5|3213.5|3207.5|3214|3208|3210.5|3204.5|36
1662435000000|2022-09-06 03:30:00|3214|3208|3215.3|3209.3|3215.5|3209.5|3212.9|3206.9|22
1662435300000|2022-09-06 03:35:00|3215.5|3209.5|3216|3210|3219|3213|3215.5|3209.5|14
1662435600000|2022-09-06 03:40:00|3214.8|3208.8|3215|3209|3215|3209|3214.8|3208.8|2
1662435900000|2022-09-06 03:45:00|3214.8|3208.8|3213.5|3207.5|3215|3209|3213|3207|46
1662436200000|2022-09-06 03:50:00|3213.8|3207.8|3214|3208|3214.5|3208.5|3213.3|3207.3|32
1662436500000|2022-09-06 03:55:00|3214.3|3208.3|3214.8|3208.8|3214.8|3208.8|3213.3|3207.3|22
1662436800000|2022-09-06 04:00:00|3215|3209|3214.8|3208.8|3215|3209|3214.3|3208.3|6
1662437100000|2022-09-06 04:05:00|3214.5|3208.5|3214.8|3208.8|3215|3209|3213.8|3207.8|9
1662437700000|2022-09-06 04:15:00|3215|3209|3215|3209|3215.3|3209.3|3214.5|3208.5|14
1662438000000|2022-09-06 04:20:00|3215.3|3209.3|3215.3|3209.3|3215.5|3209.5|3214.8|3208.8|5
1662438300000|2022-09-06 04:25:00|3215|3209|3215.5|3209.5|3215.5|3209.5|3214.5|3208.5|16
1662438600000|2022-09-06 04:30:00|3215.8|3209.8|3215.3|3209.3|3216|3210|3214.3|3208.3|65
1662438900000|2022-09-06 04:35:00|3215.5|3209.5|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|5
1662439200000|2022-09-06 04:40:00|3215.3|3209.3|3215.5|3209.5|3215.8|3209.8|3215|3209|6
1662439500000|2022-09-06 04:45:00|3215.8|3209.8|3215.3|3209.3|3215.8|3209.8|3214.8|3208.8|24
1662439800000|2022-09-06 04:50:00|3215.5|3209.5|3213.5|3207.5|3215.8|3209.8|3213.5|3207.5|26
1662440100000|2022-09-06 04:55:00|3213|3207|3206.3|3200.3|3213|3207|3205.8|3199.8|18
1662440400000|2022-09-06 05:00:00|3206.5|3200.5|3204.8|3198.8|3207|3201|3204.8|3198.8|36
1662440700000|2022-09-06 05:05:00|3205|3199|3204.8|3198.8|3205.8|3199.8|3204.5|3198.5|23
1662441000000|2022-09-06 05:10:00|3204.5|3198.5|3205|3199|3205.8|3199.8|3204.5|3198.5|33
1662441300000|2022-09-06 05:15:00|3205.3|3199.3|3207|3201|3207|3201|3205|3199|19
1662441600000|2022-09-06 05:20:00|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1662441900000|2022-09-06 05:25:00|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.3|3201.3|11
1662442200000|2022-09-06 05:30:00|3207.8|3201.8|3208.5|3202.5|3210.3|3204.3|3207|3201|75
1662442500000|2022-09-06 05:35:00|3208.8|3202.8|3210.8|3204.8|3215.3|3209.3|3208.5|3202.5|69
1662442800000|2022-09-06 05:40:00|3211|3205|3212.5|3206.5|3212.5|3206.5|3209|3203|50
1662443100000|2022-09-06 05:45:00|3212.8|3206.8|3209.8|3203.8|3212.8|3206.8|3209.3|3203.3|52
1662443400000|2022-09-06 05:50:00|3210|3204|3207.3|3201.3|3210.8|3204.8|3207.3|3201.3|18
1662443700000|2022-09-06 05:55:00|3207|3201|3209|3203|3209|3203|3206.8|3200.8|11
1662444000000|2022-09-06 06:00:00|3209.3|3203.3|3205|3199|3209.5|3203.5|3204|3198|24
1662444300000|2022-09-06 06:05:00|3204|3198|3204.3|3198.3|3204.5|3198.5|3201|3195|24
1662444600000|2022-09-06 06:10:00|3204.5|3198.5|3201.3|3195.3|3204.5|3198.5|3200.8|3194.8|63
1662444900000|2022-09-06 06:15:00|3202|3196|3210|3204|3212.5|3206.5|3202|3196|50
1662445200000|2022-09-06 06:20:00|3210.3|3204.3|3209.8|3203.8|3212.5|3206.5|3208.5|3202.5|30
1662445500000|2022-09-06 06:25:00|3209.5|3203.5|3207.8|3201.8|3213|3207|3207.8|3201.8|54
1662445800000|2022-09-06 06:30:00|3207.3|3201.3|3205.3|3199.3|3207.3|3201.3|3202.3|3196.3|41
1662446100000|2022-09-06 06:35:00|3205|3199|3214.3|3208.3|3214.8|3208.8|3204.8|3198.8|56
1662446400000|2022-09-06 06:40:00|3214|3208|3217.3|3211.3|3218.5|3212.5|3211.8|3205.8|105
1662446700000|2022-09-06 06:45:00|3216.5|3210.5|3217.3|3211.3|3219|3213|3215.3|3209.3|62
1662447000000|2022-09-06 06:50:00|3217.5|3211.5|3219.3|3213.3|3220.3|3214.3|3217.5|3211.5|21
1662447300000|2022-09-06 06:55:00|3219|3213|3207|3201|3219.3|3213.3|3206.4|3200.4|68
1662447600000|2022-09-06 07:00:00|3205.3|3199.3|3210.6|3204.6|3210.6|3204.6|3198.8|3192.8|99
1662447900000|2022-09-06 07:05:00|3210.9|3204.9|3215.9|3209.9|3215.9|3209.9|3207.9|3201.9|37
1662448200000|2022-09-06 07:10:00|3216.1|3210.1|3216.4|3210.4|3216.4|3210.4|3214.9|3208.9|12
1662448500000|2022-09-06 07:15:00|3216.6|3210.6|3226.1|3220.1|3226.1|3220.1|3216.6|3210.6|42
1662448800000|2022-09-06 07:20:00|3225.9|3219.9|3238.4|3232.4|3238.4|3232.4|3225.9|3219.9|67
1662449100000|2022-09-06 07:25:00|3238.1|3232.1|3229.1|3223.1|3241.6|3235.6|3229.1|3223.1|68
1662449400000|2022-09-06 07:30:00|3228.6|3222.6|3228.1|3222.1|3230.6|3224.6|3226.4|3220.4|51
1662449700000|2022-09-06 07:35:00|3227.9|3221.9|3226.9|3220.9|3228.4|3222.4|3226.9|3220.9|14
1662450000000|2022-09-06 07:40:00|3227.6|3221.6|3227.1|3221.1|3231.9|3225.9|3227.1|3221.1|78
1662450300000|2022-09-06 07:45:00|3226.9|3220.9|3229.6|3223.6|3231.9|3225.9|3226.9|3220.9|32
1662450600000|2022-09-06 07:50:00|3228.9|3222.9|3226.9|3220.9|3228.9|3222.9|3222.1|3216.1|46
1662450900000|2022-09-06 07:55:00|3227.1|3221.1|3225.9|3219.9|3227.4|3221.4|3224.9|3218.9|24
1662451200000|2022-09-06 08:00:00|3225.6|3219.6|3224.3|3218.3|3226.1|3220.1|3221.1|3215.1|56
1662451500000|2022-09-06 08:05:00|3224|3218|3225.9|3219.9|3226.9|3220.9|3220.9|3214.9|43
1662451800000|2022-09-06 08:10:00|3225.6|3219.6|3223.9|3217.9|3225.6|3219.6|3221.9|3215.9|17
1662452100000|2022-09-06 08:15:00|3224.1|3218.1|3228.6|3222.6|3228.9|3222.9|3224.1|3218.1|30
1662452400000|2022-09-06 08:20:00|3228.4|3222.4|3226.4|3220.4|3228.6|3222.6|3225.6|3219.6|10
1662452700000|2022-09-06 08:25:00|3226.1|3220.1|3231.1|3225.1|3231.1|3225.1|3225.6|3219.6|36
1662453000000|2022-09-06 08:30:00|3230.9|3224.9|3228.1|3222.1|3231.9|3225.9|3227.9|3221.9|25
1662453300000|2022-09-06 08:35:00|3227.9|3221.9|3230.6|3224.6|3230.6|3224.6|3227.1|3221.1|39
1662453600000|2022-09-06 08:40:00|3229.9|3223.9|3226.4|3220.4|3230.1|3224.1|3226.1|3220.1|37
1662453900000|2022-09-06 08:45:00|3226.6|3220.6|3221.1|3215.1|3226.6|3220.6|3221.1|3215.1|31
1662454200000|2022-09-06 08:50:00|3220.9|3214.9|3227.4|3221.4|3227.6|3221.6|3218.9|3212.9|35
1662454500000|2022-09-06 08:55:00|3227.1|3221.1|3227.4|3221.4|3227.6|3221.6|3225.6|3219.6|22
1662454800000|2022-09-06 09:00:00|3227.1|3221.1|3222.1|3216.1|3227.1|3221.1|3220.1|3214.1|48
1662455100000|2022-09-06 09:05:00|3221.9|3215.9|3215.9|3209.9|3221.9|3215.9|3215.1|3209.1|62
1662455400000|2022-09-06 09:10:00|3215.6|3209.6|3215.6|3209.6|3220.1|3214.1|3215.4|3209.4|57
1662455700000|2022-09-06 09:15:00|3215.9|3209.9|3217.9|3211.9|3218.4|3212.4|3215.9|3209.9|29
1662456000000|2022-09-06 09:20:00|3217.6|3211.6|3218.1|3212.1|3218.1|3212.1|3215.4|3209.4|12
1662456300000|2022-09-06 09:25:00|3218.4|3212.4|3218.6|3212.6|3218.6|3212.6|3217.6|3211.6|22
1662456600000|2022-09-06 09:30:00|3218.4|3212.4|3216.9|3210.9|3220.6|3214.6|3216.6|3210.6|27
1662456900000|2022-09-06 09:35:00|3217.1|3211.1|3217.4|3211.4|3217.9|3211.9|3217.1|3211.1|6
1662457200000|2022-09-06 09:40:00|3217.6|3211.6|3218.4|3212.4|3220.1|3214.1|3217.6|3211.6|28
1662457500000|2022-09-06 09:45:00|3218.1|3212.1|3215.1|3209.1|3218.1|3212.1|3214.6|3208.6|21
1662457800000|2022-09-06 09:50:00|3215.4|3209.4|3215.9|3209.9|3216.6|3210.6|3215.1|3209.1|11
1662458100000|2022-09-06 09:55:00|3215.6|3209.6|3215.9|3209.9|3216.1|3210.1|3214.6|3208.6|21
1662458400000|2022-09-06 10:00:00|3215.4|3209.4|3214.6|3208.6|3215.4|3209.4|3214.6|3208.6|35
1662458700000|2022-09-06 10:05:00|3214.9|3208.9|3213.1|3207.1|3214.9|3208.9|3210.1|3204.1|47
1662459000000|2022-09-06 10:10:00|3213.4|3207.4|3215.4|3209.4|3216.1|3210.1|3211.1|3205.1|40
1662459300000|2022-09-06 10:15:00|3214.9|3208.9|3212.6|3206.6|3217.6|3211.6|3212.6|3206.6|28
1662459600000|2022-09-06 10:20:00|3213.4|3207.4|3213.6|3207.6|3214.9|3208.9|3212.4|3206.4|25
1662459900000|2022-09-06 10:25:00|3213.4|3207.4|3207.4|3201.4|3214.4|3208.4|3204.4|3198.4|71
1662460200000|2022-09-06 10:30:00|3207.6|3201.6|3193.4|3187.4|3208.9|3202.9|3192.4|3186.4|73
1662460500000|2022-09-06 10:35:00|3193.6|3187.6|3178.9|3172.9|3195.6|3189.6|3178.9|3172.9|42
1662460800000|2022-09-06 10:40:00|3179.1|3173.1|3185.4|3179.4|3185.4|3179.4|3179.1|3173.1|64
1662461100000|2022-09-06 10:45:00|3185.1|3179.1|3179.4|3173.4|3187.6|3181.6|3176.9|3170.9|60
1662461400000|2022-09-06 10:50:00|3178.6|3172.6|3178.9|3172.9|3182.4|3176.4|3178.1|3172.1|47
1662461700000|2022-09-06 10:55:00|3179.4|3173.4|3181.6|3175.6|3182.1|3176.1|3179.4|3173.4|36
1662462000000|2022-09-06 11:00:00|3181.4|3175.4|3183.1|3177.1|3185.1|3179.1|3181.1|3175.1|26
1662462300000|2022-09-06 11:05:00|3183.4|3177.4|3181.6|3175.6|3185.4|3179.4|3181.4|3175.4|50
1662462600000|2022-09-06 11:10:00|3181.4|3175.4|3166.4|3160.4|3181.4|3175.4|3164.6|3158.6|72
1662462900000|2022-09-06 11:15:00|3166.1|3160.1|3164.6|3158.6|3167.4|3161.4|3164.6|3158.6|59
1662463200000|2022-09-06 11:20:00|3164.9|3158.9|3167.4|3161.4|3170.9|3164.9|3164.9|3158.9|39
1662463500000|2022-09-06 11:25:00|3167.1|3161.1|3166.1|3160.1|3167.4|3161.4|3165.1|3159.1|20
1662463800000|2022-09-06 11:30:00|3165.9|3159.9|3165.6|3159.6|3167.1|3161.1|3164.6|3158.6|55
1662464100000|2022-09-06 11:35:00|3165.9|3159.9|3166.1|3160.1|3170.4|3164.4|3165.9|3159.9|59
1662464400000|2022-09-06 11:40:00|3165.9|3159.9|3163.9|3157.9|3166.4|3160.4|3162.9|3156.9|50
1662464700000|2022-09-06 11:45:00|3164.1|3158.1|3168.1|3162.1|3171.4|3165.4|3164.1|3158.1|78
1662465000000|2022-09-06 11:50:00|3169.1|3163.1|3169.6|3163.6|3173.4|3167.4|3166.9|3160.9|68
1662465300000|2022-09-06 11:55:00|3170.9|3164.9|3173.1|3167.1|3180.3|3174.3|3166.5|3160.5|71
1662465600000|2022-09-06 12:00:00|3173.4|3167.4|3171.4|3165.4|3174.1|3168.1|3168.4|3162.4|44
1662465900000|2022-09-06 12:05:00|3170.9|3164.9|3171.1|3165.1|3171.1|3165.1|3168.6|3162.6|52
1662466200000|2022-09-06 12:10:00|3171.6|3165.6|3179.4|3173.4|3181.4|3175.4|3171.6|3165.6|59
1662466500000|2022-09-06 12:15:00|3179.6|3173.6|3176.6|3170.6|3183.6|3177.6|3176.4|3170.4|44
1662466800000|2022-09-06 12:20:00|3176.1|3170.1|3170.9|3164.9|3176.1|3170.1|3170.1|3164.1|52
1662467100000|2022-09-06 12:25:00|3170.6|3164.6|3168.1|3162.1|3171.1|3165.1|3168.1|3162.1|24
1662467400000|2022-09-06 12:30:00|3167.9|3161.9|3168.9|3162.9|3170.1|3164.1|3167.4|3161.4|48
1662467700000|2022-09-06 12:35:00|3167.9|3161.9|3164.4|3158.4|3168.1|3162.1|3163.6|3157.6|59
1662468000000|2022-09-06 12:40:00|3164.1|3158.1|3165.9|3159.9|3166.6|3160.6|3161.4|3155.4|43
1662468300000|2022-09-06 12:45:00|3165.6|3159.6|3165.4|3159.4|3167.4|3161.4|3163.4|3157.4|51
1662468600000|2022-09-06 12:50:00|3165.6|3159.6|3166.4|3160.4|3166.4|3160.4|3162.1|3156.1|42
1662468900000|2022-09-06 12:55:00|3166.1|3160.1|3168.1|3162.1|3169.4|3163.4|3165.9|3159.9|41
1662469200000|2022-09-06 13:00:00|3168.4|3162.4|3157.6|3151.6|3170.9|3164.9|3155.1|3149.1|237
1662469500000|2022-09-06 13:05:00|3157.4|3151.4|3164.4|3158.4|3164.6|3158.6|3153.8|3147.8|204
1662469800000|2022-09-06 13:10:00|3164.6|3158.6|3166.6|3160.6|3170.8|3164.8|3164.6|3158.6|106
1662470100000|2022-09-06 13:15:00|3165.9|3159.9|3171.9|3165.9|3175.6|3169.6|3165.9|3159.9|100
1662470400000|2022-09-06 13:20:00|3171.6|3165.6|3171.6|3165.6|3171.6|3165.6|3169.9|3163.9|37
1662470700000|2022-09-06 13:25:00|3171.9|3165.9|3170.9|3164.9|3171.9|3165.9|3170.1|3164.1|12
1662471000000|2022-09-06 13:30:00|3170.6|3164.6|3155.6|3149.6|3171.1|3165.1|3155.6|3149.6|76
1662471300000|2022-09-06 13:35:00|3155.4|3149.4|3154.6|3148.6|3158.1|3152.1|3154.4|3148.4|60
1662471600000|2022-09-06 13:40:00|3154.1|3148.1|3154.1|3148.1|3156.1|3150.1|3153.4|3147.4|78
1662471900000|2022-09-06 13:45:00|3154.4|3148.4|3158.1|3152.1|3158.9|3152.9|3153.6|3147.6|131
1662472200000|2022-09-06 13:50:00|3158.4|3152.4|3154.1|3148.1|3158.4|3152.4|3153.9|3147.9|93
1662472500000|2022-09-06 13:55:00|3154.4|3148.4|3157.4|3151.4|3162.1|3156.1|3153.9|3147.9|202
1662472800000|2022-09-06 14:00:00|3157.6|3151.6|3155.4|3149.4|3158.1|3152.1|3154.1|3148.1|170
1662473100000|2022-09-06 14:05:00|3155.1|3149.1|3155.1|3149.1|3158.9|3152.9|3153.9|3147.9|186
1662473400000|2022-09-06 14:10:00|3154.9|3148.9|3158.8|3152.8|3159.3|3153.3|3149.6|3143.6|120
1662473700000|2022-09-06 14:15:00|3158.6|3152.6|3155.1|3149.1|3159.6|3153.6|3153.6|3147.6|97
1662474000000|2022-09-06 14:20:00|3154.9|3148.9|3153.9|3147.9|3155.4|3149.4|3153.1|3147.1|64
1662474300000|2022-09-06 14:25:00|3154.1|3148.1|3154.4|3148.4|3160.6|3154.6|3153.9|3147.9|145
1662474600000|2022-09-06 14:30:00|3154.1|3148.1|3154.6|3148.6|3156.1|3150.1|3153.4|3147.4|45
1662474900000|2022-09-06 14:35:00|3153.6|3147.6|3146.9|3140.9|3154.9|3148.9|3140.3|3134.3|111
1662475200000|2022-09-06 14:40:00|3147.9|3141.9|3147.6|3141.6|3150.6|3144.6|3145.6|3139.6|60
1662475500000|2022-09-06 14:45:00|3148.4|3142.4|3159.1|3153.1|3161.4|3155.4|3148.4|3142.4|122
1662475800000|2022-09-06 14:50:00|3158.9|3152.9|3169|3163|3177.9|3171.9|3158.9|3152.9|184
1662476100000|2022-09-06 14:55:00|3168.9|3162.9|3170.1|3164.1|3174.1|3168.1|3163.8|3157.8|184
1662476400000|2022-09-06 15:00:00|3169.9|3163.9|3167.1|3161.1|3169.9|3163.9|3164.4|3158.4|85
1662476700000|2022-09-06 15:05:00|3167.4|3161.4|3168.4|3162.4|3172.4|3166.4|3167.1|3161.1|59
1662477000000|2022-09-06 15:10:00|3168.6|3162.6|3168.6|3162.6|3169.4|3163.4|3166.1|3160.1|26
1662477300000|2022-09-06 15:15:00|3168.9|3162.9|3169.9|3163.9|3170.1|3164.1|3168.1|3162.1|39
1662477600000|2022-09-06 15:20:00|3169.6|3163.6|3168.1|3162.1|3170.1|3164.1|3164.4|3158.4|62
1662477900000|2022-09-06 15:25:00|3168.4|3162.4|3169.4|3163.4|3169.9|3163.9|3166.9|3160.9|98
1662478200000|2022-09-06 15:30:00|3169.1|3163.1|3171.9|3165.9|3172.4|3166.4|3166.4|3160.4|87
1662478500000|2022-09-06 15:35:00|3172.1|3166.1|3170.6|3164.6|3172.9|3166.9|3169.4|3163.4|129
1662478800000|2022-09-06 15:40:00|3170.4|3164.4|3171.9|3165.9|3172.1|3166.1|3167.1|3161.1|173
1662479100000|2022-09-06 15:45:00|3172.1|3166.1|3170.6|3164.6|3172.9|3166.9|3169.9|3163.9|73
1662479400000|2022-09-06 15:50:00|3170.9|3164.9|3171.1|3165.1|3172.9|3166.9|3170.6|3164.6|76
1662479700000|2022-09-06 15:55:00|3171.4|3165.4|3169.9|3163.9|3172.9|3166.9|3169.6|3163.6|18
1662480000000|2022-09-06 16:00:00|3169.6|3163.6|3171.4|3165.4|3172.1|3166.1|3168.4|3162.4|47
1662480300000|2022-09-06 16:05:00|3171.6|3165.6|3171.1|3165.1|3172.4|3166.4|3170.1|3164.1|96
1662480600000|2022-09-06 16:10:00|3171.4|3165.4|3171.9|3165.9|3172.1|3166.1|3170.9|3164.9|118
1662480900000|2022-09-06 16:15:00|3171.6|3165.6|3171.4|3165.4|3171.9|3165.9|3170.1|3164.1|68
1662481200000|2022-09-06 16:20:00|3171.1|3165.1|3169.6|3163.6|3172.1|3166.1|3169.6|3163.6|24
1662481500000|2022-09-06 16:25:00|3169.9|3163.9|3170.4|3164.4|3171.9|3165.9|3169.6|3163.6|17
1662481800000|2022-09-06 16:30:00|3170.6|3164.6|3170.6|3164.6|3172.6|3166.6|3169.9|3163.9|56
1662482100000|2022-09-06 16:35:00|3170.9|3164.9|3171.6|3165.6|3172.4|3166.4|3168.9|3162.9|64
1662482400000|2022-09-06 16:40:00|3172.1|3166.1|3177.1|3171.1|3177.1|3171.1|3171.6|3165.6|62
1662482700000|2022-09-06 16:45:00|3176.9|3170.9|3174.6|3168.6|3176.9|3170.9|3173.9|3167.9|42
1662483000000|2022-09-06 16:50:00|3174.9|3168.9|3178.4|3172.4|3178.4|3172.4|3172.9|3166.9|50
1662483300000|2022-09-06 16:55:00|3177.6|3171.6|3176.9|3170.9|3180.4|3174.4|3176.9|3170.9|77
1662483600000|2022-09-06 17:00:00|3176.8|3170.8|3178.6|3172.6|3178.8|3172.8|3174.4|3168.4|86
1662483900000|2022-09-06 17:05:00|3178.9|3172.9|3178.6|3172.6|3182.6|3176.6|3176|3170|40
1662484200000|2022-09-06 17:10:00|3178.9|3172.9|3176.9|3170.9|3178.9|3172.9|3176|3170|16
1662484500000|2022-09-06 17:15:00|3176.6|3170.6|3174.9|3168.9|3176.9|3170.9|3174.9|3168.9|17
1662484800000|2022-09-06 17:20:00|3175.4|3169.4|3175.4|3169.4|3175.9|3169.9|3175|3169|9
1662485100000|2022-09-06 17:25:00|3175.3|3169.3|3175.9|3169.9|3176.1|3170.1|3175|3169|6
1662485400000|2022-09-06 17:30:00|3176.1|3170.1|3176.5|3170.5|3177.6|3171.6|3176|3170|12
1662485700000|2022-09-06 17:35:00|3176.4|3170.4|3176.1|3170.1|3176.4|3170.4|3175.3|3169.3|11
1662486000000|2022-09-06 17:40:00|3175.9|3169.9|3176.4|3170.4|3177.4|3171.4|3174|3168|74
1662486300000|2022-09-06 17:45:00|3176.1|3170.1|3175|3169|3177.4|3171.4|3175|3169|21
1662486600000|2022-09-06 17:50:00|3175.1|3169.1|3182.6|3176.6|3184.9|3178.9|3173.6|3167.6|76
1662486900000|2022-09-06 17:55:00|3189|3170.3|3189|3170.3|3190.8|3171.5|3188.3|3169.5|7
1662508800000|2022-09-07 00:00:00|3184.6|3178.6|3184.4|3178.4|3184.9|3178.9|3183.9|3177.9|11
1662509100000|2022-09-07 00:05:00|3184.8|3178.8|3185.1|3179.1|3190.3|3184.3|3183.4|3177.4|26
1662509400000|2022-09-07 00:10:00|3184.9|3178.9|3182.8|3176.8|3185.6|3179.6|3181.1|3175.1|68
1662509700000|2022-09-07 00:15:00|3183|3177|3169.6|3163.6|3183|3177|3169.5|3163.5|35
1662510000000|2022-09-07 00:20:00|3169.3|3163.3|3166.8|3160.8|3169.5|3163.5|3166.8|3160.8|7
1662510300000|2022-09-07 00:25:00|3167|3161|3168.3|3162.3|3169.9|3163.9|3166.8|3160.8|12
1662510600000|2022-09-07 00:30:00|3167.8|3161.8|3168.8|3162.8|3169.5|3163.5|3164|3158|30
1662510900000|2022-09-07 00:35:00|3169|3163|3167|3161|3169|3163|3164.8|3158.8|42
1662511200000|2022-09-07 00:40:00|3166.8|3160.8|3164.3|3158.3|3166.8|3160.8|3164.3|3158.3|20
1662511500000|2022-09-07 00:45:00|3164|3158|3164.3|3158.3|3164.8|3158.8|3163.8|3157.8|17
1662511800000|2022-09-07 00:50:00|3164|3158|3166|3160|3166.3|3160.3|3164|3158|39
1662512100000|2022-09-07 00:55:00|3164.3|3158.3|3165.5|3159.5|3165.5|3159.5|3163|3157|23
1662512400000|2022-09-07 01:00:00|3164.5|3158.5|3165|3159|3165.3|3159.3|3161.8|3155.8|83
1662512700000|2022-09-07 01:05:00|3164.8|3158.8|3164|3158|3166.3|3160.3|3163|3157|62
1662513000000|2022-09-07 01:10:00|3163.8|3157.8|3164.8|3158.8|3165.5|3159.5|3163.3|3157.3|122
1662513300000|2022-09-07 01:15:00|3165|3159|3166.5|3160.5|3167.8|3161.8|3164|3158|146
1662513600000|2022-09-07 01:20:00|3166.3|3160.3|3165|3159|3168|3162|3164.5|3158.5|121
1662513900000|2022-09-07 01:25:00|3165.3|3159.3|3165.8|3159.8|3165.8|3159.8|3164|3158|40
1662514200000|2022-09-07 01:30:00|3166|3160|3164|3158|3166.8|3160.8|3163.3|3157.3|48
1662514500000|2022-09-07 01:35:00|3164.3|3158.3|3163.5|3157.5|3166|3160|3163.5|3157.5|48
1662514800000|2022-09-07 01:40:00|3163.3|3157.3|3159.8|3153.8|3163.3|3157.3|3159.3|3153.3|15
1662515100000|2022-09-07 01:45:00|3159.3|3153.3|3161.8|3155.8|3161.8|3155.8|3159.3|3153.3|59
1662515400000|2022-09-07 01:50:00|3159.8|3153.8|3162|3156|3162.3|3156.3|3159.5|3153.5|62
1662515700000|2022-09-07 01:55:00|3161|3155|3162.5|3156.5|3162.5|3156.5|3161|3155|34
1662516000000|2022-09-07 02:00:00|3161.3|3155.3|3163.5|3157.5|3165.8|3159.8|3161|3155|73
1662516300000|2022-09-07 02:05:00|3163.3|3157.3|3166.3|3160.3|3166.3|3160.3|3161.3|3155.3|46
1662516600000|2022-09-07 02:10:00|3165|3159|3160.3|3154.3|3165|3159|3160|3154|78
1662516900000|2022-09-07 02:15:00|3160|3154|3159.5|3153.5|3160|3154|3159.3|3153.3|5
1662517200000|2022-09-07 02:20:00|3159.3|3153.3|3160.5|3154.5|3160.5|3154.5|3159.3|3153.3|39
1662517500000|2022-09-07 02:25:00|3159.3|3153.3|3159.3|3153.3|3160.5|3154.5|3159.3|3153.3|35
1662517800000|2022-09-07 02:30:00|3159.5|3153.5|3162.8|3156.8|3164.5|3158.5|3159.5|3153.5|97
1662518100000|2022-09-07 02:35:00|3162.3|3156.3|3160.5|3154.5|3162.8|3156.8|3159.5|3153.5|20
1662518400000|2022-09-07 02:40:00|3160.3|3154.3|3159.9|3153.9|3163.5|3157.5|3159.5|3153.5|94
1662518700000|2022-09-07 02:45:00|3160|3154|3162.5|3156.5|3163.1|3157.1|3160|3154|92
1662519000000|2022-09-07 02:50:00|3161.5|3155.5|3160|3154|3162|3156|3159.5|3153.5|17
1662519300000|2022-09-07 02:55:00|3159.8|3153.8|3160.3|3154.3|3161.3|3155.3|3159.8|3153.8|6
1662519600000|2022-09-07 03:00:00|3160|3154|3156.5|3150.5|3160|3154|3155.5|3149.5|41
1662519900000|2022-09-07 03:05:00|3156.8|3150.8|3149.3|3143.3|3157|3151|3149.3|3143.3|42
1662520200000|2022-09-07 03:10:00|3149|3143|3147|3141|3149.5|3143.5|3144.8|3138.8|75
1662520500000|2022-09-07 03:15:00|3146.8|3140.8|3146.8|3140.8|3147.3|3141.3|3143.5|3137.5|103
1662520800000|2022-09-07 03:20:00|3146.5|3140.5|3144.8|3138.8|3147.5|3141.5|3144.3|3138.3|51
1662521100000|2022-09-07 03:25:00|3144.5|3138.5|3150|3144|3151.5|3145.5|3143.8|3137.8|108
1662521400000|2022-09-07 03:30:00|3149.8|3143.8|3144.8|3138.8|3150.5|3144.5|3144.8|3138.8|44
1662521700000|2022-09-07 03:35:00|3144.3|3138.3|3143.8|3137.8|3144.3|3138.3|3143.5|3137.5|10
1662522000000|2022-09-07 03:40:00|3143.5|3137.5|3144.3|3138.3|3145.8|3139.8|3138.8|3132.8|34
1662522300000|2022-09-07 03:45:00|3144|3138|3143.3|3137.3|3144|3138|3143.3|3137.3|4
1662522600000|2022-09-07 03:50:00|3142.4|3136.4|3142.5|3136.5|3142.5|3136.5|3139.3|3133.3|45
1662522900000|2022-09-07 03:55:00|3142.8|3136.8|3138.8|3132.8|3142.8|3136.8|3138|3132|39
1662523200000|2022-09-07 04:00:00|3138|3132|3138.8|3132.8|3139.3|3133.3|3129.8|3123.8|65
1662523500000|2022-09-07 04:05:00|3138.5|3132.5|3129|3123|3141|3135|3129|3123|46
1662523800000|2022-09-07 04:10:00|3128.8|3122.8|3126|3120|3130.8|3124.8|3123.8|3117.8|42
1662524100000|2022-09-07 04:15:00|3125.8|3119.8|3124|3118|3128.5|3122.5|3124|3118|15
1662524400000|2022-09-07 04:20:00|3123.8|3117.8|3120.3|3114.3|3123.8|3117.8|3120|3114|20
1662524700000|2022-09-07 04:25:00|3120|3114|3117.8|3111.8|3121.8|3115.8|3117.8|3111.8|24
1662525000000|2022-09-07 04:30:00|3118|3112|3120.3|3114.3|3121.5|3115.5|3118|3112|55
1662525300000|2022-09-07 04:35:00|3120|3114|3127.3|3121.3|3127.3|3121.3|3120|3114|34
1662525600000|2022-09-07 04:40:00|3128|3122|3129.8|3123.8|3129.8|3123.8|3127.3|3121.3|14
1662525900000|2022-09-07 04:45:00|3129.5|3123.5|3128.5|3122.5|3129.5|3123.5|3126.5|3120.5|14
1662526200000|2022-09-07 04:50:00|3128.3|3122.3|3127|3121|3128.3|3122.3|3125.8|3119.8|23
1662526500000|2022-09-07 04:55:00|3126.5|3120.5|3123.8|3117.8|3126.8|3120.8|3123.5|3117.5|12
1662526800000|2022-09-07 05:00:00|3124|3118|3125.3|3119.3|3125.8|3119.8|3124|3118|6
1662527100000|2022-09-07 05:05:00|3125|3119|3129.8|3123.8|3129.8|3123.8|3123.8|3117.8|14
1662527400000|2022-09-07 05:10:00|3130.8|3124.8|3132.5|3126.5|3132.5|3126.5|3130.5|3124.5|11
1662527700000|2022-09-07 05:15:00|3131.8|3125.8|3130.3|3124.3|3132.5|3126.5|3129.5|3123.5|15
1662528000000|2022-09-07 05:20:00|3129.3|3123.3|3130|3124|3130.8|3124.8|3128|3122|15
1662528300000|2022-09-07 05:25:00|3129.8|3123.8|3132.3|3126.3|3134.8|3128.8|3129.8|3123.8|48
1662528600000|2022-09-07 05:30:00|3132.8|3126.8|3145|3139|3145|3139|3130.8|3124.8|162
1662528900000|2022-09-07 05:35:00|3144.5|3138.5|3141.3|3135.3|3146.5|3140.5|3137.5|3131.5|73
1662529200000|2022-09-07 05:40:00|3141.5|3135.5|3136.3|3130.3|3142.5|3136.5|3136|3130|94
1662529500000|2022-09-07 05:45:00|3136.5|3130.5|3134.8|3128.8|3140.3|3134.3|3134.8|3128.8|75
1662529800000|2022-09-07 05:50:00|3135|3129|3132.5|3126.5|3136.8|3130.8|3130|3124|83
1662530100000|2022-09-07 05:55:00|3132.8|3126.8|3139.3|3133.3|3139.8|3133.8|3131.3|3125.3|37
1662530400000|2022-09-07 06:00:00|3138.5|3132.5|3132.5|3126.5|3139.8|3133.8|3131.8|3125.8|25
1662530700000|2022-09-07 06:05:00|3132.8|3126.8|3142.8|3136.8|3142.8|3136.8|3132.8|3126.8|27
1662531000000|2022-09-07 06:10:00|3143|3137|3147|3141|3147|3141|3143|3137|14
1662531300000|2022-09-07 06:15:00|3147.3|3141.3|3147.5|3141.5|3148.8|3142.8|3145|3139|25
1662531600000|2022-09-07 06:20:00|3148|3142|3143.5|3137.5|3148|3142|3142.3|3136.3|46
1662531900000|2022-09-07 06:25:00|3143.8|3137.8|3142.5|3136.5|3144.8|3138.8|3141|3135|76
1662532200000|2022-09-07 06:30:00|3142.3|3136.3|3141|3135|3143|3137|3139|3133|128
1662532500000|2022-09-07 06:35:00|3140.8|3134.8|3136|3130|3141.8|3135.8|3135.5|3129.5|77
1662532800000|2022-09-07 06:40:00|3136.3|3130.3|3138.8|3132.8|3139.8|3133.8|3136.3|3130.3|49
1662533100000|2022-09-07 06:45:00|3139|3133|3132.3|3126.3|3139.8|3133.8|3131.3|3125.3|43
1662533400000|2022-09-07 06:50:00|3132.8|3126.8|3127.8|3121.8|3132.8|3126.8|3126.3|3120.3|147
1662533700000|2022-09-07 06:55:00|3128|3122|3130.6|3124.6|3132.1|3126.1|3127.5|3121.5|151
1662534000000|2022-09-07 07:00:00|3129.1|3123.1|3118.9|3112.9|3129.1|3123.1|3116.9|3110.9|121
1662534300000|2022-09-07 07:05:00|3118.6|3112.6|3114.6|3108.6|3118.6|3112.6|3112.9|3106.9|63
1662534600000|2022-09-07 07:10:00|3114.4|3108.4|3121.6|3115.6|3122.1|3116.1|3112.9|3106.9|79
1662534900000|2022-09-07 07:15:00|3121.4|3115.4|3117.6|3111.6|3121.4|3115.4|3115.9|3109.9|37
1662535200000|2022-09-07 07:20:00|3117.4|3111.4|3119.4|3113.4|3123.9|3117.9|3115.9|3109.9|79
1662535500000|2022-09-07 07:25:00|3119.6|3113.6|3120.1|3114.1|3122.6|3116.6|3117.9|3111.9|60
1662535800000|2022-09-07 07:30:00|3119.9|3113.9|3122.6|3116.6|3124.4|3118.4|3117.4|3111.4|34
1662536100000|2022-09-07 07:35:00|3122.9|3116.9|3125.6|3119.6|3126.6|3120.6|3120.1|3114.1|38
1662536400000|2022-09-07 07:40:00|3125.4|3119.4|3125.9|3119.9|3126.9|3120.9|3123.6|3117.6|38
1662536700000|2022-09-07 07:45:00|3125.6|3119.6|3131|3125|3131|3125|3124.9|3118.9|72
1662537000000|2022-09-07 07:50:00|3130.8|3124.8|3123.9|3117.9|3132.8|3126.8|3123.9|3117.9|58
1662537300000|2022-09-07 07:55:00|3124.1|3118.1|3128.6|3122.6|3131.6|3125.6|3124.1|3118.1|54
1662537600000|2022-09-07 08:00:00|3128.9|3122.9|3130.6|3124.6|3130.6|3124.6|3121.4|3115.4|98
1662537900000|2022-09-07 08:05:00|3130.4|3124.4|3129.4|3123.4|3131.4|3125.4|3126.4|3120.4|66
1662538200000|2022-09-07 08:10:00|3129.1|3123.1|3130.1|3124.1|3132.4|3126.4|3127.9|3121.9|61
1662538500000|2022-09-07 08:15:00|3130.4|3124.4|3135.6|3129.6|3139.6|3133.6|3130.4|3124.4|73
1662538800000|2022-09-07 08:20:00|3135.4|3129.4|3135.1|3129.1|3136.9|3130.9|3132.9|3126.9|30
1662539100000|2022-09-07 08:25:00|3134.9|3128.9|3140.1|3134.1|3141.9|3135.9|3134.9|3128.9|39
1662539400000|2022-09-07 08:30:00|3139.1|3133.1|3136.4|3130.4|3140.9|3134.9|3135.1|3129.1|54
1662539700000|2022-09-07 08:35:00|3136.9|3130.9|3127.4|3121.4|3136.9|3130.9|3124.4|3118.4|43
1662540000000|2022-09-07 08:40:00|3127.1|3121.1|3129.4|3123.4|3129.9|3123.9|3126.1|3120.1|51
1662540300000|2022-09-07 08:45:00|3129.6|3123.6|3135.6|3129.6|3138.6|3132.6|3128.9|3122.9|57
1662540600000|2022-09-07 08:50:00|3135.4|3129.4|3127.9|3121.9|3135.4|3129.4|3127.9|3121.9|49
1662540900000|2022-09-07 08:55:00|3127.6|3121.6|3126.1|3120.1|3131.1|3125.1|3126.1|3120.1|43
1662541200000|2022-09-07 09:00:00|3126.4|3120.4|3130.9|3124.9|3132.1|3126.1|3126.1|3120.1|73
1662541500000|2022-09-07 09:05:00|3130.6|3124.6|3127.1|3121.1|3130.6|3124.6|3126.9|3120.9|41
1662541800000|2022-09-07 09:10:00|3126.9|3120.9|3128.6|3122.6|3130.9|3124.9|3126.4|3120.4|55
1662542100000|2022-09-07 09:15:00|3129.6|3123.6|3128.1|3122.1|3130.1|3124.1|3125.6|3119.6|55
1662542400000|2022-09-07 09:20:00|3128.4|3122.4|3133.4|3127.4|3138.1|3132.1|3128.4|3122.4|71
1662542700000|2022-09-07 09:25:00|3133.6|3127.6|3131.9|3125.9|3134.4|3128.4|3130.4|3124.4|40
1662543000000|2022-09-07 09:30:00|3131.6|3125.6|3129.1|3123.1|3131.9|3125.9|3128.6|3122.6|60
1662543300000|2022-09-07 09:35:00|3128.9|3122.9|3125.1|3119.1|3128.9|3122.9|3125.1|3119.1|31
1662543600000|2022-09-07 09:40:00|3124.9|3118.9|3131.1|3125.1|3132.1|3126.1|3124.9|3118.9|44
1662543900000|2022-09-07 09:45:00|3131.4|3125.4|3133.1|3127.1|3134.1|3128.1|3130.1|3124.1|41
1662544200000|2022-09-07 09:50:00|3133.4|3127.4|3136.6|3130.6|3136.9|3130.9|3133.4|3127.4|15
1662544500000|2022-09-07 09:55:00|3136.9|3130.9|3135.9|3129.9|3137.4|3131.4|3135.4|3129.4|43
1662544800000|2022-09-07 10:00:00|3136.1|3130.1|3136.6|3130.6|3138.6|3132.6|3135.9|3129.9|60
1662545100000|2022-09-07 10:05:00|3136.4|3130.4|3131.1|3125.1|3136.4|3130.4|3130.6|3124.6|56
1662545400000|2022-09-07 10:10:00|3130.9|3124.9|3130.4|3124.4|3131.6|3125.6|3128.9|3122.9|27
1662545700000|2022-09-07 10:15:00|3130.6|3124.6|3125.6|3119.6|3130.6|3124.6|3125.6|3119.6|7
1662546000000|2022-09-07 10:20:00|3125.4|3119.4|3124.6|3118.6|3126.4|3120.4|3124.4|3118.4|36
1662546300000|2022-09-07 10:25:00|3124.4|3118.4|3121.4|3115.4|3124.4|3118.4|3118.9|3112.9|64
1662546600000|2022-09-07 10:30:00|3120.9|3114.9|3118.4|3112.4|3122.1|3116.1|3118.1|3112.1|37
1662546900000|2022-09-07 10:35:00|3119.4|3113.4|3118.4|3112.4|3119.4|3113.4|3117.9|3111.9|24
1662547200000|2022-09-07 10:40:00|3118.6|3112.6|3119.1|3113.1|3119.4|3113.4|3118.1|3112.1|29
1662547500000|2022-09-07 10:45:00|3118.9|3112.9|3118.4|3112.4|3118.9|3112.9|3116.6|3110.6|31
1662547800000|2022-09-07 10:50:00|3119.4|3113.4|3123.4|3117.4|3124.6|3118.6|3119.4|3113.4|26
1662548100000|2022-09-07 10:55:00|3123.1|3117.1|3121.6|3115.6|3123.4|3117.4|3118.6|3112.6|40
1662548400000|2022-09-07 11:00:00|3121.4|3115.4|3121.9|3115.9|3123.6|3117.6|3119.9|3113.9|53
1662548700000|2022-09-07 11:05:00|3121.6|3115.6|3121.1|3115.1|3122.4|3116.4|3121.1|3115.1|6
1662549000000|2022-09-07 11:10:00|3120.9|3114.9|3115.9|3109.9|3121.6|3115.6|3115.4|3109.4|60
1662549300000|2022-09-07 11:15:00|3115.6|3109.6|3117.9|3111.9|3118.9|3112.9|3115.1|3109.1|20
1662549600000|2022-09-07 11:20:00|3117.6|3111.6|3118.6|3112.6|3119.4|3113.4|3117.4|3111.4|36
1662549900000|2022-09-07 11:25:00|3118.9|3112.9|3119.1|3113.1|3121.4|3115.4|3118.6|3112.6|34
1662550200000|2022-09-07 11:30:00|3118.9|3112.9|3119.1|3113.1|3121.4|3115.4|3118.9|3112.9|75
1662550500000|2022-09-07 11:35:00|3118.9|3112.9|3115.4|3109.4|3121.1|3115.1|3115.1|3109.1|51
1662550800000|2022-09-07 11:40:00|3115.1|3109.1|3116.1|3110.1|3116.6|3110.6|3114.6|3108.6|50
1662551100000|2022-09-07 11:45:00|3118.9|3112.9|3121.6|3115.6|3123.4|3117.4|3118.4|3112.4|52
1662551400000|2022-09-07 11:50:00|3121.9|3115.9|3131.6|3125.6|3131.9|3125.9|3121.4|3115.4|95
1662551700000|2022-09-07 11:55:00|3131.4|3125.4|3130.9|3124.9|3138.6|3132.6|3130.6|3124.6|65
1662552000000|2022-09-07 12:00:00|3131.1|3125.1|3128.6|3122.6|3136.8|3130.8|3128.6|3122.6|61
1662552300000|2022-09-07 12:05:00|3128.1|3122.1|3121.6|3115.6|3128.1|3122.1|3120.6|3114.6|43
1662552600000|2022-09-07 12:10:00|3120.6|3114.6|3116.1|3110.1|3120.6|3114.6|3116.1|3110.1|43
1662552900000|2022-09-07 12:15:00|3115.9|3109.9|3117.6|3111.6|3119.4|3113.4|3115.1|3109.1|47
1662553200000|2022-09-07 12:20:00|3117.4|3111.4|3118.6|3112.6|3120.1|3114.1|3115.4|3109.4|66
1662553500000|2022-09-07 12:25:00|3119.1|3113.1|3113.6|3107.6|3119.1|3113.1|3113.6|3107.6|41
1662553800000|2022-09-07 12:30:00|3113.9|3107.9|3118.6|3112.6|3119.6|3113.6|3113.6|3107.6|62
1662554100000|2022-09-07 12:35:00|3118.1|3112.1|3119.9|3113.9|3119.9|3113.9|3116.6|3110.6|40
1662554400000|2022-09-07 12:40:00|3119.6|3113.6|3119.6|3113.6|3120.4|3114.4|3116.6|3110.6|69
1662554700000|2022-09-07 12:45:00|3119.4|3113.4|3116.9|3110.9|3119.4|3113.4|3115.6|3109.6|46
1662555000000|2022-09-07 12:50:00|3117.4|3111.4|3115.9|3109.9|3119.6|3113.6|3115.4|3109.4|36
1662555300000|2022-09-07 12:55:00|3116.1|3110.1|3117.1|3111.1|3117.9|3111.9|3115.4|3109.4|38
1662555600000|2022-09-07 13:00:00|3117.4|3111.4|3120.4|3114.4|3133.8|3127.8|3117.4|3111.4|236
1662555900000|2022-09-07 13:05:00|3120.6|3114.6|3117.4|3111.4|3123.1|3117.1|3115.9|3109.9|139
1662556200000|2022-09-07 13:10:00|3117.9|3111.9|3114.4|3108.4|3119.4|3113.4|3113.4|3107.4|116
1662556500000|2022-09-07 13:15:00|3114.1|3108.1|3115.4|3109.4|3116.1|3110.1|3112.9|3106.9|55
1662556800000|2022-09-07 13:20:00|3115.6|3109.6|3104.6|3098.6|3116.9|3110.9|3104.1|3098.1|91
1662557100000|2022-09-07 13:25:00|3104.9|3098.9|3106.6|3100.6|3108.4|3102.4|3103.9|3097.9|91
1662557400000|2022-09-07 13:30:00|3106.4|3100.4|3104.9|3098.9|3106.9|3100.9|3104.4|3098.4|76
1662557700000|2022-09-07 13:35:00|3104.6|3098.6|3107.4|3101.4|3111.6|3105.6|3104.4|3098.4|145
1662558000000|2022-09-07 13:40:00|3107.1|3101.1|3106.6|3100.6|3108.9|3102.9|3103.6|3097.6|174
1662558300000|2022-09-07 13:45:00|3106.9|3100.9|3106.1|3100.1|3109.1|3103.1|3104.9|3098.9|154
1662558600000|2022-09-07 13:50:00|3106.6|3100.6|3106.4|3100.4|3107.4|3101.4|3104.4|3098.4|112
1662558900000|2022-09-07 13:55:00|3106.1|3100.1|3104.9|3098.9|3108.6|3102.6|3104.9|3098.9|121
1662559200000|2022-09-07 14:00:00|3104.6|3098.6|3101.4|3095.4|3106.1|3100.1|3099.4|3093.4|153
1662559500000|2022-09-07 14:05:00|3101.1|3095.1|3103.9|3097.9|3104.9|3098.9|3099.1|3093.1|112
1662559800000|2022-09-07 14:10:00|3104.1|3098.1|3100.1|3094.1|3106.1|3100.1|3099.4|3093.4|111
1662560100000|2022-09-07 14:15:00|3099.9|3093.9|3099.6|3093.6|3101.1|3095.1|3095.9|3089.9|59
1662560400000|2022-09-07 14:20:00|3099.9|3093.9|3096.9|3090.9|3102.6|3096.6|3095.4|3089.4|128
1662560700000|2022-09-07 14:25:00|3096.6|3090.6|3109.6|3103.6|3110.4|3104.4|3096.4|3090.4|130
1662561000000|2022-09-07 14:30:00|3109.9|3103.9|3118.6|3112.6|3118.6|3112.6|3109.9|3103.9|146
1662561300000|2022-09-07 14:35:00|3118.4|3112.4|3122.6|3116.6|3123.6|3117.6|3115.4|3109.4|110
1662561600000|2022-09-07 14:40:00|3122.9|3116.9|3126.9|3120.9|3130.6|3124.6|3121.6|3115.6|173
1662561900000|2022-09-07 14:45:00|3127.1|3121.1|3115.4|3109.4|3127.6|3121.6|3114.4|3108.4|109
1662562200000|2022-09-07 14:50:00|3115.1|3109.1|3119.9|3113.9|3122.4|3116.4|3114.9|3108.9|81
1662562500000|2022-09-07 14:55:00|3119.6|3113.6|3129.6|3123.6|3130.9|3124.9|3119.6|3113.6|122
1662562800000|2022-09-07 15:00:00|3129.4|3123.4|3123.6|3117.6|3130.9|3124.9|3123.6|3117.6|100
1662563100000|2022-09-07 15:05:00|3123.4|3117.4|3116.9|3110.9|3123.4|3117.4|3115.8|3109.8|78
1662563400000|2022-09-07 15:10:00|3116.6|3110.6|3123.1|3117.1|3124.6|3118.6|3116.6|3110.6|97
1662563700000|2022-09-07 15:15:00|3123.4|3117.4|3120.4|3114.4|3123.6|3117.6|3117.4|3111.4|79
1662564000000|2022-09-07 15:20:00|3120.6|3114.6|3123.6|3117.6|3125.4|3119.4|3120.6|3114.6|44
1662564300000|2022-09-07 15:25:00|3123.4|3117.4|3125.4|3119.4|3127.1|3121.1|3122.9|3116.9|77
1662564600000|2022-09-07 15:30:00|3124.9|3118.9|3124.1|3118.1|3126.9|3120.9|3123.6|3117.6|97
1662564900000|2022-09-07 15:35:00|3124.4|3118.4|3126.9|3120.9|3126.9|3120.9|3124.4|3118.4|48
1662565200000|2022-09-07 15:40:00|3126.6|3120.6|3126.6|3120.6|3127.1|3121.1|3125.1|3119.1|60
1662565500000|2022-09-07 15:45:00|3126.9|3120.9|3125.9|3119.9|3128.6|3122.6|3125.4|3119.4|97
1662565800000|2022-09-07 15:50:00|3126.1|3120.1|3124.1|3118.1|3126.4|3120.4|3123.4|3117.4|48
1662566100000|2022-09-07 15:55:00|3124.4|3118.4|3125.1|3119.1|3126.1|3120.1|3123.9|3117.9|61
1662566400000|2022-09-07 16:00:00|3125.4|3119.4|3125.1|3119.1|3126.4|3120.4|3124.9|3118.9|52
1662566700000|2022-09-07 16:05:00|3125.4|3119.4|3126.1|3120.1|3126.4|3120.4|3124.9|3118.9|65
1662567000000|2022-09-07 16:10:00|3125.9|3119.9|3128.6|3122.6|3130.4|3124.4|3125.4|3119.4|46
1662567300000|2022-09-07 16:15:00|3128.4|3122.4|3124.4|3118.4|3128.9|3122.9|3124.1|3118.1|96
1662567600000|2022-09-07 16:20:00|3124.1|3118.1|3121.4|3115.4|3124.1|3118.1|3119.9|3113.9|35
1662567900000|2022-09-07 16:25:00|3121.1|3115.1|3119.6|3113.6|3121.4|3115.4|3118.6|3112.6|52
1662568200000|2022-09-07 16:30:00|3119.1|3113.1|3122.1|3116.1|3122.1|3116.1|3119.1|3113.1|25
1662568500000|2022-09-07 16:35:00|3121.9|3115.9|3124.9|3118.9|3124.9|3118.9|3121.6|3115.6|28
1662568800000|2022-09-07 16:40:00|3125.1|3119.1|3124.9|3118.9|3126.9|3120.9|3123.4|3117.4|31
1662569100000|2022-09-07 16:45:00|3125.1|3119.1|3123.9|3117.9|3125.4|3119.4|3123.9|3117.9|12
1662569400000|2022-09-07 16:50:00|3123.6|3117.6|3124.9|3118.9|3126.1|3120.1|3123.4|3117.4|48
1662569700000|2022-09-07 16:55:00|3123.9|3117.9|3126.8|3120.8|3127|3121|3122.1|3116.1|89
1662570000000|2022-09-07 17:00:00|3126.5|3120.5|3125.8|3119.8|3126.8|3120.8|3125.6|3119.6|66
1662570300000|2022-09-07 17:05:00|3125.5|3119.5|3124.1|3118.1|3127.5|3121.5|3124.1|3118.1|74
1662570600000|2022-09-07 17:10:00|3124|3118|3126.5|3120.5|3126.5|3120.5|3123.3|3117.3|28
1662570900000|2022-09-07 17:15:00|3126.8|3120.8|3125.6|3119.6|3127|3121|3125.3|3119.3|19
1662571200000|2022-09-07 17:20:00|3125.8|3119.8|3125.8|3119.8|3126.5|3120.5|3125.5|3119.5|51
1662571500000|2022-09-07 17:25:00|3125.5|3119.5|3126.8|3120.8|3126.8|3120.8|3124.8|3118.8|34
1662571800000|2022-09-07 17:30:00|3125.8|3119.8|3126.8|3120.8|3128|3122|3125.8|3119.8|24
1662572100000|2022-09-07 17:35:00|3127|3121|3126.5|3120.5|3127|3121|3126|3120|36
1662572400000|2022-09-07 17:40:00|3126.8|3120.8|3121.8|3115.8|3129.5|3123.5|3120.9|3114.9|33
1662572700000|2022-09-07 17:45:00|3122|3116|3122.3|3116.3|3122.5|3116.5|3121.8|3115.8|11
1662573000000|2022-09-07 17:50:00|3122|3116|3122|3116|3122.8|3116.8|3121.5|3115.5|29
1662573300000|2022-09-07 17:55:00|3121.9|3115.9|3127.8|3109|3128|3115.9|3121.5|3109|4
1662595200000|2022-09-08 00:00:00|3134.3|3128.3|3130.9|3124.9|3134.9|3128.9|3130.6|3124.6|20
1662595500000|2022-09-08 00:05:00|3130.6|3124.6|3123.9|3117.9|3131|3125|3120|3114|50
1662595800000|2022-09-08 00:10:00|3124|3118|3128|3122|3130|3124|3124|3118|10
1662596100000|2022-09-08 00:15:00|3128.3|3122.3|3129|3123|3129|3123|3128|3122|14
1662596400000|2022-09-08 00:20:00|3129.3|3123.3|3130.8|3124.8|3133.5|3127.5|3129.3|3123.3|26
1662596700000|2022-09-08 00:25:00|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1662597000000|2022-09-08 00:30:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131|3125|7
1662597300000|2022-09-08 00:35:00|3131.3|3125.3|3133.8|3127.8|3134.3|3128.3|3131.3|3125.3|9
1662598200000|2022-09-08 00:50:00|3134|3128|3134.3|3128.3|3135.5|3129.5|3134|3128|45
1662598500000|2022-09-08 00:55:00|3134.5|3128.5|3132.3|3126.3|3134.5|3128.5|3131.8|3125.8|34
1662598800000|2022-09-08 01:00:00|3132.5|3126.5|3143.3|3137.3|3145.5|3139.5|3132.5|3126.5|194
1662599100000|2022-09-08 01:05:00|3143.5|3137.5|3144.5|3138.5|3147.5|3141.5|3141|3135|166
1662599400000|2022-09-08 01:10:00|3144.8|3138.8|3137.8|3131.8|3145|3139|3137.8|3131.8|117
1662599700000|2022-09-08 01:15:00|3138|3132|3138.5|3132.5|3141|3135|3136.8|3130.8|88
1662600000000|2022-09-08 01:20:00|3137.8|3131.8|3144.3|3138.3|3146.5|3140.5|3136|3130|51
1662600300000|2022-09-08 01:25:00|3144|3138|3144|3138|3144.5|3138.5|3143.5|3137.5|37
1662600600000|2022-09-08 01:30:00|3144.5|3138.5|3144.3|3138.3|3144.8|3138.8|3142.5|3136.5|31
1662600900000|2022-09-08 01:35:00|3144.5|3138.5|3140.5|3134.5|3144.5|3138.5|3140.5|3134.5|35
1662601200000|2022-09-08 01:40:00|3140.8|3134.8|3139.5|3133.5|3140.8|3134.8|3138.5|3132.5|15
1662601500000|2022-09-08 01:45:00|3140|3134|3144.3|3138.3|3145|3139|3140|3134|122
1662601800000|2022-09-08 01:50:00|3144.5|3138.5|3144.3|3138.3|3145.5|3139.5|3143.3|3137.3|83
1662602100000|2022-09-08 01:55:00|3144|3138|3143.3|3137.3|3144.3|3138.3|3141.5|3135.5|83
1662602400000|2022-09-08 02:00:00|3143|3137|3141.5|3135.5|3145|3139|3140.3|3134.3|82
1662602700000|2022-09-08 02:05:00|3141.8|3135.8|3143.8|3137.8|3144|3138|3141.5|3135.5|32
1662603000000|2022-09-08 02:10:00|3144|3138|3143.3|3137.3|3144.3|3138.3|3142.5|3136.5|46
1662603300000|2022-09-08 02:15:00|3143.5|3137.5|3143.8|3137.8|3143.8|3137.8|3143.5|3137.5|4
1662603600000|2022-09-08 02:20:00|3144|3138|3143.5|3137.5|3144|3138|3143.3|3137.3|7
1662603900000|2022-09-08 02:25:00|3144|3138|3144|3138|3144|3138|3144|3138|1
1662604200000|2022-09-08 02:30:00|3144.3|3138.3|3148|3142|3150|3144|3144.3|3138.3|48
1662604500000|2022-09-08 02:35:00|3147.8|3141.8|3148.3|3142.3|3148.8|3142.8|3146.3|3140.3|96
1662604800000|2022-09-08 02:40:00|3148|3142|3150.5|3144.5|3151.5|3145.5|3147.3|3141.3|40
1662605100000|2022-09-08 02:45:00|3151|3145|3151.8|3145.8|3151.8|3145.8|3150|3144|30
1662605400000|2022-09-08 02:50:00|3151.5|3145.5|3154|3148|3157.5|3151.5|3151.5|3145.5|93
1662605700000|2022-09-08 02:55:00|3154.3|3148.3|3158.3|3152.3|3158.5|3152.5|3154|3148|59
1662606000000|2022-09-08 03:00:00|3158.5|3152.5|3168.5|3162.5|3169.5|3163.5|3158|3152|111
1662606300000|2022-09-08 03:05:00|3169.5|3163.5|3170|3164|3173|3167|3165.5|3159.5|189
1662606600000|2022-09-08 03:10:00|3170.8|3164.8|3172.5|3166.5|3175|3169|3170.8|3164.8|42
1662606900000|2022-09-08 03:15:00|3172.8|3166.8|3161|3155|3173|3167|3160.3|3154.3|131
1662607200000|2022-09-08 03:20:00|3161.3|3155.3|3157|3151|3161.3|3155.3|3155.8|3149.8|125
1662607500000|2022-09-08 03:25:00|3156.8|3150.8|3157.3|3151.3|3159.5|3153.5|3155.3|3149.3|118
1662607800000|2022-09-08 03:30:00|3156.8|3150.8|3154.3|3148.3|3157.3|3151.3|3154|3148|21
1662608100000|2022-09-08 03:35:00|3154|3148|3154.8|3148.8|3155.3|3149.3|3154|3148|35
1662608400000|2022-09-08 03:40:00|3154.5|3148.5|3154.8|3148.8|3155.3|3149.3|3154|3148|24
1662608700000|2022-09-08 03:45:00|3154.5|3148.5|3154.5|3148.5|3155.3|3149.3|3154.3|3148.3|33
1662609000000|2022-09-08 03:50:00|3154.3|3148.3|3154.5|3148.5|3154.8|3148.8|3154.3|3148.3|18
1662609300000|2022-09-08 03:55:00|3154.3|3148.3|3154.8|3148.8|3154.8|3148.8|3154.3|3148.3|35
1662609600000|2022-09-08 04:00:00|3155|3149|3154.8|3148.8|3155.3|3149.3|3154.5|3148.5|32
1662609900000|2022-09-08 04:05:00|3154.5|3148.5|3155|3149|3155|3149|3154.3|3148.3|20
1662610200000|2022-09-08 04:10:00|3155.3|3149.3|3154.5|3148.5|3155.3|3149.3|3154.3|3148.3|19
1662610500000|2022-09-08 04:15:00|3154.3|3148.3|3154.3|3148.3|3155|3149|3154.3|3148.3|23
1662611100000|2022-09-08 04:25:00|3154|3148|3154.5|3148.5|3154.5|3148.5|3154|3148|27
1662611400000|2022-09-08 04:30:00|3154.3|3148.3|3154.3|3148.3|3154.5|3148.5|3153.8|3147.8|17
1662611700000|2022-09-08 04:35:00|3154.5|3148.5|3154.5|3148.5|3154.8|3148.8|3154|3148|27
1662612000000|2022-09-08 04:40:00|3154.3|3148.3|3154.5|3148.5|3154.8|3148.8|3154.3|3148.3|4
1662612300000|2022-09-08 04:45:00|3154.8|3148.8|3154.5|3148.5|3155|3149|3154.3|3148.3|12
1662612600000|2022-09-08 04:50:00|3154.3|3148.3|3154.5|3148.5|3154.5|3148.5|3154.3|3148.3|12
1662612900000|2022-09-08 04:55:00|3155.5|3149.5|3155|3149|3155.5|3149.5|3154.8|3148.8|36
1662613200000|2022-09-08 05:00:00|3155.3|3149.3|3155.3|3149.3|3155.8|3149.8|3154.8|3148.8|19
1662613500000|2022-09-08 05:05:00|3155|3149|3154.8|3148.8|3155.8|3149.8|3154.8|3148.8|33
1662613800000|2022-09-08 05:10:00|3155|3149|3155.5|3149.5|3155.5|3149.5|3154.8|3148.8|18
1662614100000|2022-09-08 05:15:00|3155.3|3149.3|3155.8|3149.8|3156.5|3150.5|3154.5|3148.5|34
1662614400000|2022-09-08 05:20:00|3156|3150|3161.5|3155.5|3162|3156|3154.8|3148.8|44
1662614700000|2022-09-08 05:25:00|3161.3|3155.3|3160.5|3154.5|3162.3|3156.3|3160.5|3154.5|33
1662615000000|2022-09-08 05:30:00|3159.8|3153.8|3157.3|3151.3|3163.3|3157.3|3157|3151|85
1662615300000|2022-09-08 05:35:00|3157.5|3151.5|3165|3159|3165.8|3159.8|3157|3151|32
1662615600000|2022-09-08 05:40:00|3166|3160|3169|3163|3170|3164|3166|3160|46
1662615900000|2022-09-08 05:45:00|3169.3|3163.3|3173.5|3167.5|3173.5|3167.5|3166.3|3160.3|97
1662616200000|2022-09-08 05:50:00|3172.8|3166.8|3169.5|3163.5|3173.3|3167.3|3168.3|3162.3|101
1662616500000|2022-09-08 05:55:00|3169.8|3163.8|3169|3163|3170.5|3164.5|3167.8|3161.8|25
1662616800000|2022-09-08 06:00:00|3169.3|3163.3|3166|3160|3170.8|3164.8|3163|3157|115
1662617100000|2022-09-08 06:05:00|3165.8|3159.8|3162.8|3156.8|3166|3160|3162|3156|64
1662617400000|2022-09-08 06:10:00|3163|3157|3168|3162|3168|3162|3162|3156|97
1662617700000|2022-09-08 06:15:00|3168.3|3162.3|3169.3|3163.3|3171.3|3165.3|3168.3|3162.3|41
1662618000000|2022-09-08 06:20:00|3169.8|3163.8|3162.8|3156.8|3171.5|3165.5|3162.8|3156.8|36
1662618300000|2022-09-08 06:25:00|3162.5|3156.5|3163.5|3157.5|3163.5|3157.5|3158|3152|82
1662618600000|2022-09-08 06:30:00|3163.8|3157.8|3159|3153|3164|3158|3158.3|3152.3|45
1662618900000|2022-09-08 06:35:00|3158.8|3152.8|3163.3|3157.3|3163.8|3157.8|3158.8|3152.8|58
1662619200000|2022-09-08 06:40:00|3163|3157|3165.5|3159.5|3165.5|3159.5|3160.8|3154.8|70
1662619500000|2022-09-08 06:45:00|3165.3|3159.3|3166.5|3160.5|3166.5|3160.5|3162.8|3156.8|52
1662619800000|2022-09-08 06:50:00|3166.3|3160.3|3168.3|3162.3|3168.3|3162.3|3165|3159|35
1662620100000|2022-09-08 06:55:00|3168|3162|3153.9|3147.9|3168.1|3162.1|3153.6|3147.6|125
1662620400000|2022-09-08 07:00:00|3152.6|3146.6|3162.4|3156.4|3165|3159|3151.6|3145.6|105
1662620700000|2022-09-08 07:05:00|3162.1|3156.1|3153.4|3147.4|3162.6|3156.6|3153.4|3147.4|54
1662621000000|2022-09-08 07:10:00|3153.6|3147.6|3153.1|3147.1|3153.9|3147.9|3150.6|3144.6|24
1662621300000|2022-09-08 07:15:00|3153.4|3147.4|3148.1|3142.1|3157.1|3151.1|3148.1|3142.1|34
1662621600000|2022-09-08 07:20:00|3147.9|3141.9|3150.1|3144.1|3151.9|3145.9|3146.1|3140.1|39
1662621900000|2022-09-08 07:25:00|3149.9|3143.9|3150.1|3144.1|3150.1|3144.1|3146.4|3140.4|44
1662622200000|2022-09-08 07:30:00|3149.9|3143.9|3148.4|3142.4|3149.9|3143.9|3144.9|3138.9|53
1662622500000|2022-09-08 07:35:00|3147.6|3141.6|3149.4|3143.4|3149.4|3143.4|3145.1|3139.1|32
1662622800000|2022-09-08 07:40:00|3149.6|3143.6|3146.4|3140.4|3150.9|3144.9|3145.6|3139.6|39
1662623100000|2022-09-08 07:45:00|3146.6|3140.6|3145.4|3139.4|3146.6|3140.6|3144.6|3138.6|19
1662623400000|2022-09-08 07:50:00|3145.1|3139.1|3141.1|3135.1|3145.4|3139.4|3140.6|3134.6|53
1662623700000|2022-09-08 07:55:00|3140.9|3134.9|3141.9|3135.9|3142.4|3136.4|3138.9|3132.9|33
1662624000000|2022-09-08 08:00:00|3141.6|3135.6|3135.4|3129.4|3141.6|3135.6|3133.6|3127.6|67
1662624300000|2022-09-08 08:05:00|3135.1|3129.1|3139.9|3133.9|3140.1|3134.1|3133.1|3127.1|56
1662624600000|2022-09-08 08:10:00|3139.6|3133.6|3137.6|3131.6|3143.1|3137.1|3136.6|3130.6|43
1662624900000|2022-09-08 08:15:00|3137.4|3131.4|3135.4|3129.4|3139.1|3133.1|3133.9|3127.9|65
1662625200000|2022-09-08 08:20:00|3134.9|3128.9|3131.9|3125.9|3136.6|3130.6|3130.6|3124.6|56
1662625500000|2022-09-08 08:25:00|3132.1|3126.1|3140.9|3134.9|3142.9|3136.9|3132.1|3126.1|84
1662625800000|2022-09-08 08:30:00|3140.4|3134.4|3138.4|3132.4|3142.1|3136.1|3137.4|3131.4|43
1662626100000|2022-09-08 08:35:00|3139.1|3133.1|3137.1|3131.1|3140.1|3134.1|3134.6|3128.6|31
1662626400000|2022-09-08 08:40:00|3137.6|3131.6|3136.4|3130.4|3138.9|3132.9|3134.9|3128.9|37
1662626700000|2022-09-08 08:45:00|3136.1|3130.1|3134.6|3128.6|3138.1|3132.1|3133.9|3127.9|32
1662627000000|2022-09-08 08:50:00|3134.4|3128.4|3136.4|3130.4|3138.9|3132.9|3133.6|3127.6|31
1662627300000|2022-09-08 08:55:00|3136.1|3130.1|3135.6|3129.6|3136.1|3130.1|3133.4|3127.4|24
1662627600000|2022-09-08 09:00:00|3135.9|3129.9|3130.9|3124.9|3138.4|3132.4|3130.9|3124.9|48
1662627900000|2022-09-08 09:05:00|3131.1|3125.1|3130.6|3124.6|3132.9|3126.9|3128.6|3122.6|57
1662628200000|2022-09-08 09:10:00|3131.1|3125.1|3132.6|3126.6|3132.6|3126.6|3128.9|3122.9|50
1662628500000|2022-09-08 09:15:00|3132.9|3126.9|3132.6|3126.6|3136.4|3130.4|3131.9|3125.9|27
1662628800000|2022-09-08 09:20:00|3132.9|3126.9|3134.4|3128.4|3136.6|3130.6|3132.1|3126.1|61
1662629100000|2022-09-08 09:25:00|3134.9|3128.9|3133.4|3127.4|3135.6|3129.6|3132.9|3126.9|32
1662629400000|2022-09-08 09:30:00|3133.6|3127.6|3136.6|3130.6|3136.6|3130.6|3133.6|3127.6|31
1662629700000|2022-09-08 09:35:00|3136.1|3130.1|3133.6|3127.6|3136.1|3130.1|3133.6|3127.6|15
1662630000000|2022-09-08 09:40:00|3133.9|3127.9|3138.6|3132.6|3138.9|3132.9|3133.9|3127.9|25
1662630300000|2022-09-08 09:45:00|3138.9|3132.9|3137.6|3131.6|3138.9|3132.9|3137.6|3131.6|5
1662630600000|2022-09-08 09:50:00|3137.4|3131.4|3137.9|3131.9|3138.4|3132.4|3137.4|3131.4|15
1662630900000|2022-09-08 09:55:00|3137.6|3131.6|3138.1|3132.1|3139.1|3133.1|3137.6|3131.6|24
1662631200000|2022-09-08 10:00:00|3137.9|3131.9|3137.9|3131.9|3137.9|3131.9|3136.4|3130.4|9
1662631500000|2022-09-08 10:05:00|3137.6|3131.6|3138.9|3132.9|3139.1|3133.1|3136.1|3130.1|45
1662631800000|2022-09-08 10:10:00|3138.6|3132.6|3137.6|3131.6|3138.6|3132.6|3137.6|3131.6|15
1662632100000|2022-09-08 10:15:00|3137.9|3131.9|3138.9|3132.9|3139.1|3133.1|3137.4|3131.4|12
1662632400000|2022-09-08 10:20:00|3139.1|3133.1|3139.9|3133.9|3143.6|3137.6|3138.9|3132.9|36
1662632700000|2022-09-08 10:25:00|3139.4|3133.4|3141.4|3135.4|3141.4|3135.4|3139.4|3133.4|9
1662633000000|2022-09-08 10:30:00|3141.6|3135.6|3141.6|3135.6|3141.9|3135.9|3140.6|3134.6|20
1662633300000|2022-09-08 10:35:00|3141.4|3135.4|3149.1|3143.1|3149.4|3143.4|3140.9|3134.9|43
1662633600000|2022-09-08 10:40:00|3148.6|3142.6|3143.6|3137.6|3148.6|3142.6|3143.4|3137.4|26
1662633900000|2022-09-08 10:45:00|3143.4|3137.4|3140.1|3134.1|3143.4|3137.4|3137.4|3131.4|46
1662634200000|2022-09-08 10:50:00|3139.9|3133.9|3147.1|3141.1|3147.4|3141.4|3138.9|3132.9|61
1662634500000|2022-09-08 10:55:00|3147.6|3141.6|3145.9|3139.9|3149.9|3143.9|3145.1|3139.1|47
1662634800000|2022-09-08 11:00:00|3146.1|3140.1|3152.5|3146.5|3156.1|3150.1|3145.9|3139.9|49
1662635100000|2022-09-08 11:05:00|3152.3|3146.3|3156.4|3150.4|3157|3151|3148.9|3142.9|33
1662635400000|2022-09-08 11:10:00|3155.9|3149.9|3146.6|3140.6|3155.9|3149.9|3146.6|3140.6|72
1662635700000|2022-09-08 11:15:00|3146.9|3140.9|3158.1|3152.1|3160.4|3154.4|3146.6|3140.6|57
1662636000000|2022-09-08 11:20:00|3157.9|3151.9|3159.1|3153.1|3159.6|3153.6|3156.1|3150.1|34
1662636300000|2022-09-08 11:25:00|3159.4|3153.4|3163.6|3157.6|3164.4|3158.4|3159.4|3153.4|42
1662636600000|2022-09-08 11:30:00|3163.9|3157.9|3164.9|3158.9|3165.6|3159.6|3158.6|3152.6|50
1662636900000|2022-09-08 11:35:00|3165.1|3159.1|3167.4|3161.4|3167.4|3161.4|3163.1|3157.1|69
1662637200000|2022-09-08 11:40:00|3167.1|3161.1|3157.1|3151.1|3167.1|3161.1|3155.4|3149.4|82
1662637500000|2022-09-08 11:45:00|3156.6|3150.6|3164.4|3158.4|3164.4|3158.4|3154.1|3148.1|68
1662637800000|2022-09-08 11:50:00|3165.4|3159.4|3166.1|3160.1|3170.9|3164.9|3164.1|3158.1|90
1662638100000|2022-09-08 11:55:00|3164.9|3158.9|3157.4|3151.4|3165.6|3159.6|3154.1|3148.1|73
1662638400000|2022-09-08 12:00:00|3158.4|3152.4|3155.1|3149.1|3158.9|3152.9|3153.6|3147.6|60
1662638700000|2022-09-08 12:05:00|3154.6|3148.6|3157.4|3151.4|3160.4|3154.4|3154.6|3148.6|54
1662639000000|2022-09-08 12:10:00|3157.6|3151.6|3151.1|3145.1|3159.4|3153.4|3150.6|3144.6|56
1662639300000|2022-09-08 12:15:00|3151.4|3145.4|3147.6|3141.6|3155.6|3149.6|3146.1|3140.1|235
1662639600000|2022-09-08 12:20:00|3147.4|3141.4|3150.9|3144.9|3155.3|3149.3|3144.9|3138.9|148
1662639900000|2022-09-08 12:25:00|3150.6|3144.6|3145.1|3139.1|3153.4|3147.4|3144.1|3138.1|81
1662640200000|2022-09-08 12:30:00|3145.4|3139.4|3143.4|3137.4|3149.1|3143.1|3141.9|3135.9|105
1662640500000|2022-09-08 12:35:00|3142.9|3136.9|3145.9|3139.9|3148.4|3142.4|3142.1|3136.1|107
1662640800000|2022-09-08 12:40:00|3146.1|3140.1|3140.4|3134.4|3147.6|3141.6|3140.4|3134.4|61
1662641100000|2022-09-08 12:45:00|3140.1|3134.1|3143.1|3137.1|3147.9|3141.9|3139.1|3133.1|81
1662641400000|2022-09-08 12:50:00|3143.4|3137.4|3144.6|3138.6|3147.1|3141.1|3142.6|3136.6|72
1662641700000|2022-09-08 12:55:00|3144.9|3138.9|3139.9|3133.9|3144.9|3138.9|3138.1|3132.1|72
1662642000000|2022-09-08 13:00:00|3138.9|3132.9|3142.1|3136.1|3146.3|3140.3|3137.4|3131.4|321
1662642300000|2022-09-08 13:05:00|3142.4|3136.4|3144.9|3138.9|3147.6|3141.6|3142.4|3136.4|228
1662642600000|2022-09-08 13:10:00|3144.6|3138.6|3144.4|3138.4|3147.6|3141.6|3139.9|3133.9|235
1662642900000|2022-09-08 13:15:00|3144.9|3138.9|3143.9|3137.9|3147.1|3141.1|3142.1|3136.1|150
1662643200000|2022-09-08 13:20:00|3144.1|3138.1|3145.6|3139.6|3146.9|3140.9|3143.4|3137.4|99
1662643500000|2022-09-08 13:25:00|3145.4|3139.4|3144.6|3138.6|3147.9|3141.9|3144.1|3138.1|84
1662643800000|2022-09-08 13:30:00|3144.4|3138.4|3146.6|3140.6|3148.1|3142.1|3143.1|3137.1|130
1662644100000|2022-09-08 13:35:00|3146.4|3140.4|3147.6|3141.6|3149.1|3143.1|3144.9|3138.9|98
1662644400000|2022-09-08 13:40:00|3146.9|3140.9|3150.1|3144.1|3150.4|3144.4|3142.6|3136.6|116
1662644700000|2022-09-08 13:45:00|3149.9|3143.9|3147.6|3141.6|3149.9|3143.9|3145.4|3139.4|135
1662645000000|2022-09-08 13:50:00|3147.4|3141.4|3144.9|3138.9|3148.1|3142.1|3144.1|3138.1|66
1662645300000|2022-09-08 13:55:00|3144.6|3138.6|3149.1|3143.1|3150.1|3144.1|3144.6|3138.6|136
1662645600000|2022-09-08 14:00:00|3149.4|3143.4|3144.9|3138.9|3149.4|3143.4|3143.6|3137.6|162
1662645900000|2022-09-08 14:05:00|3144.6|3138.6|3141.9|3135.9|3146.6|3140.6|3141.4|3135.4|94
1662646200000|2022-09-08 14:10:00|3141.6|3135.6|3139.1|3133.1|3143.4|3137.4|3135.4|3129.4|208
1662646500000|2022-09-08 14:15:00|3138.4|3132.4|3139.6|3133.6|3139.6|3133.6|3134.9|3128.9|85
1662646800000|2022-09-08 14:20:00|3139.4|3133.4|3138.9|3132.9|3141.9|3135.9|3137.6|3131.6|107
1662647100000|2022-09-08 14:25:00|3138.6|3132.6|3139.9|3133.9|3141.1|3135.1|3136.1|3130.1|59
1662647400000|2022-09-08 14:30:00|3139.4|3133.4|3142.4|3136.4|3143.4|3137.4|3138.6|3132.6|90
1662647700000|2022-09-08 14:35:00|3142.1|3136.1|3141.1|3135.1|3142.4|3136.4|3140.1|3134.1|38
1662648000000|2022-09-08 14:40:00|3140.9|3134.9|3137.1|3131.1|3140.9|3134.9|3135.9|3129.9|64
1662648300000|2022-09-08 14:45:00|3137.4|3131.4|3133.6|3127.6|3137.4|3131.4|3132.6|3126.6|60
1662648600000|2022-09-08 14:50:00|3132.9|3126.9|3130.4|3124.4|3133.9|3127.9|3129.4|3123.4|90
1662648900000|2022-09-08 14:55:00|3130.1|3124.1|3131.9|3125.9|3134.9|3128.9|3126.4|3120.4|98
1662649200000|2022-09-08 15:00:00|3131.4|3125.4|3136.1|3130.1|3137.1|3131.1|3130.9|3124.9|64
1662649500000|2022-09-08 15:05:00|3136.4|3130.4|3140.1|3134.1|3142.6|3136.6|3136.4|3130.4|49
1662649800000|2022-09-08 15:10:00|3139.9|3133.9|3142.4|3136.4|3142.6|3136.6|3137.4|3131.4|76
1662650100000|2022-09-08 15:15:00|3142.6|3136.6|3142.4|3136.4|3142.6|3136.6|3137.1|3131.1|130
1662650400000|2022-09-08 15:20:00|3141.9|3135.9|3140.6|3134.6|3146.6|3140.6|3140.1|3134.1|83
1662650700000|2022-09-08 15:25:00|3140.9|3134.9|3136.6|3130.6|3141.1|3135.1|3136.6|3130.6|38
1662651000000|2022-09-08 15:30:00|3137.1|3131.1|3142.4|3136.4|3142.4|3136.4|3136.6|3130.6|83
1662651300000|2022-09-08 15:35:00|3142.1|3136.1|3143.1|3137.1|3147.1|3141.1|3142.1|3136.1|83
1662651600000|2022-09-08 15:40:00|3143.4|3137.4|3147.6|3141.6|3147.9|3141.9|3143.4|3137.4|67
1662651900000|2022-09-08 15:45:00|3147.4|3141.4|3147.9|3141.9|3149.4|3143.4|3146.4|3140.4|77
1662652200000|2022-09-08 15:50:00|3147.6|3141.6|3154.6|3148.6|3156.1|3150.1|3146.9|3140.9|67
1662652500000|2022-09-08 15:55:00|3154.9|3148.9|3153.9|3147.9|3155.6|3149.6|3152.4|3146.4|62
1662652800000|2022-09-08 16:00:00|3153.4|3147.4|3147.6|3141.6|3155.1|3149.1|3147.4|3141.4|101
1662653100000|2022-09-08 16:05:00|3147.4|3141.4|3148.4|3142.4|3148.9|3142.9|3146.6|3140.6|61
1662653400000|2022-09-08 16:10:00|3147.6|3141.6|3149.4|3143.4|3149.6|3143.6|3146.4|3140.4|146
1662653700000|2022-09-08 16:15:00|3149.1|3143.1|3150.1|3144.1|3151.6|3145.6|3148.6|3142.6|105
1662654000000|2022-09-08 16:20:00|3149.9|3143.9|3150.4|3144.4|3150.4|3144.4|3148.4|3142.4|82
1662654300000|2022-09-08 16:25:00|3151.1|3145.1|3152.1|3146.1|3152.9|3146.9|3151.1|3145.1|14
1662654600000|2022-09-08 16:30:00|3151.9|3145.9|3153.6|3147.6|3153.9|3147.9|3151.4|3145.4|32
1662654900000|2022-09-08 16:35:00|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|3152.4|3146.4|14
1662655200000|2022-09-08 16:40:00|3154.1|3148.1|3154.1|3148.1|3154.4|3148.4|3153.4|3147.4|22
1662655500000|2022-09-08 16:45:00|3152.9|3146.9|3157.6|3151.6|3158.6|3152.6|3152.9|3146.9|90
1662655800000|2022-09-08 16:50:00|3157.9|3151.9|3151.1|3145.1|3158.1|3152.1|3150.4|3144.4|65
1662656100000|2022-09-08 16:55:00|3150.9|3144.9|3153.8|3147.8|3154.8|3148.8|3150.4|3144.4|72
1662656400000|2022-09-08 17:00:00|3154.3|3148.3|3155.6|3149.6|3155.8|3149.8|3154|3148|56
1662656700000|2022-09-08 17:05:00|3155.4|3149.4|3156|3150|3156|3150|3155.4|3149.4|84
1662657000000|2022-09-08 17:10:00|3156.3|3150.3|3155.4|3149.4|3156.5|3150.5|3153.3|3147.3|42
1662657300000|2022-09-08 17:15:00|3155.6|3149.6|3157.5|3151.5|3157.8|3151.8|3155.6|3149.6|54
1662657600000|2022-09-08 17:20:00|3157.3|3151.3|3154.3|3148.3|3157.4|3151.4|3153.3|3147.3|47
1662657900000|2022-09-08 17:25:00|3154.5|3148.5|3156|3150|3156|3150|3153.9|3147.9|52
1662658200000|2022-09-08 17:30:00|3155.8|3149.8|3155.8|3149.8|3156.5|3150.5|3155.6|3149.6|98
1662658500000|2022-09-08 17:35:00|3155.6|3149.6|3156.3|3150.3|3157|3151|3155.6|3149.6|59
1662658800000|2022-09-08 17:40:00|3156.8|3150.8|3156.5|3150.5|3156.8|3150.8|3156.3|3150.3|66
1662659100000|2022-09-08 17:45:00|3156.3|3150.3|3156.5|3150.5|3156.8|3150.8|3156.3|3150.3|64
1662659400000|2022-09-08 17:50:00|3156.3|3150.3|3155.1|3149.1|3156.8|3150.8|3149.4|3143.4|54
1662659700000|2022-09-08 17:55:00|3156.9|3150.9|3162.3|3143.5|3164|3151.6|3156.9|3142.8|13
1662681600000|2022-09-09 00:00:00|3161.4|3155.4|3165.3|3159.3|3165.3|3159.3|3161.4|3155.4|21
1662681900000|2022-09-09 00:05:00|3165.4|3159.4|3168.5|3162.5|3168.5|3162.5|3165.4|3159.4|12
1662682200000|2022-09-09 00:10:00|3168.4|3162.4|3169|3163|3169|3163|3168.4|3162.4|4
1662682800000|2022-09-09 00:20:00|3169.5|3163.5|3171.1|3165.1|3176.1|3170.1|3169.5|3163.5|72
1662683100000|2022-09-09 00:25:00|3170.9|3164.9|3174.3|3168.3|3174.3|3168.3|3170.9|3164.9|42
1662683400000|2022-09-09 00:30:00|3174|3168|3176.5|3170.5|3176.5|3170.5|3173.8|3167.8|24
1662683700000|2022-09-09 00:35:00|3176.8|3170.8|3177.5|3171.5|3177.8|3171.8|3176.8|3170.8|30
1662684000000|2022-09-09 00:40:00|3177.8|3171.8|3171.1|3165.1|3178|3172|3171.1|3165.1|38
1662684300000|2022-09-09 00:45:00|3171.4|3165.4|3172|3166|3172.5|3166.5|3171.4|3165.4|13
1662684600000|2022-09-09 00:50:00|3172.3|3166.3|3173.8|3167.8|3173.8|3167.8|3170.3|3164.3|54
1662684900000|2022-09-09 00:55:00|3173.5|3167.5|3171.5|3165.5|3174|3168|3170|3164|27
1662685200000|2022-09-09 01:00:00|3171.3|3165.3|3169.3|3163.3|3171.8|3165.8|3167.8|3161.8|89
1662685500000|2022-09-09 01:05:00|3169.8|3163.8|3174.3|3168.3|3175|3169|3169.8|3163.8|112
1662685800000|2022-09-09 01:10:00|3174.5|3168.5|3174.3|3168.3|3175.8|3169.8|3172.5|3166.5|88
1662686100000|2022-09-09 01:15:00|3174.5|3168.5|3182|3176|3182.5|3176.5|3174.5|3168.5|67
1662686400000|2022-09-09 01:20:00|3183.3|3177.3|3193|3187|3193.5|3187.5|3182.3|3176.3|103
1662686700000|2022-09-09 01:25:00|3193.3|3187.3|3198.3|3192.3|3198.5|3192.5|3193|3187|100
1662687000000|2022-09-09 01:30:00|3198|3192|3202|3196|3202.3|3196.3|3197.3|3191.3|60
1662687300000|2022-09-09 01:35:00|3201.8|3195.8|3210.3|3204.3|3214|3208|3201.8|3195.8|110
1662687600000|2022-09-09 01:40:00|3210.8|3204.8|3212.5|3206.5|3213.3|3207.3|3209.5|3203.5|60
1662687900000|2022-09-09 01:45:00|3212.8|3206.8|3220.5|3214.5|3222|3216|3212.8|3206.8|119
1662688200000|2022-09-09 01:50:00|3221|3215|3228.5|3222.5|3229.3|3223.3|3221|3215|102
1662688500000|2022-09-09 01:55:00|3229.3|3223.3|3233.8|3227.8|3240.3|3234.3|3229.3|3223.3|149
1662688800000|2022-09-09 02:00:00|3233.3|3227.3|3238|3232|3239.3|3233.3|3233.3|3227.3|101
1662689100000|2022-09-09 02:05:00|3237.8|3231.8|3242.5|3236.5|3242.8|3236.8|3237.8|3231.8|66
1662689400000|2022-09-09 02:10:00|3242.8|3236.8|3246.3|3240.3|3248.5|3242.5|3242.5|3236.5|133
1662689700000|2022-09-09 02:15:00|3246.5|3240.5|3249.3|3243.3|3249.3|3243.3|3245.8|3239.8|21
1662690000000|2022-09-09 02:20:00|3250|3244|3247.3|3241.3|3251.8|3245.8|3246.8|3240.8|28
1662690300000|2022-09-09 02:25:00|3247.5|3241.5|3247|3241|3247.8|3241.8|3246|3240|17
1662690600000|2022-09-09 02:30:00|3247.3|3241.3|3251|3245|3251.3|3245.3|3245|3239|78
1662690900000|2022-09-09 02:35:00|3251.3|3245.3|3252.5|3246.5|3255|3249|3249.3|3243.3|77
1662691200000|2022-09-09 02:40:00|3253|3247|3255|3249|3257.8|3251.8|3251.3|3245.3|85
1662691500000|2022-09-09 02:45:00|3255.5|3249.5|3251.3|3245.3|3255.5|3249.5|3249.5|3243.5|98
1662691800000|2022-09-09 02:50:00|3251.5|3245.5|3249|3243|3251.8|3245.8|3248.8|3242.8|39
1662692100000|2022-09-09 02:55:00|3249.3|3243.3|3246.3|3240.3|3250.3|3244.3|3246|3240|29
1662692400000|2022-09-09 03:00:00|3246.5|3240.5|3243.3|3237.3|3247|3241|3241.3|3235.3|67
1662692700000|2022-09-09 03:05:00|3243.5|3237.5|3237|3231|3243.5|3237.5|3236.8|3230.8|63
1662693000000|2022-09-09 03:10:00|3238.3|3232.3|3254.5|3248.5|3255.1|3249.1|3238.3|3232.3|125
1662693300000|2022-09-09 03:15:00|3254.3|3248.3|3249.5|3243.5|3257.3|3251.3|3249|3243|69
1662693600000|2022-09-09 03:20:00|3249|3243|3242.6|3236.6|3249|3243|3241.8|3235.8|75
1662693900000|2022-09-09 03:25:00|3243.3|3237.3|3247|3241|3249.8|3243.8|3242.5|3236.5|58
1662694200000|2022-09-09 03:30:00|3245.8|3239.8|3239.8|3233.8|3245.8|3239.8|3239|3233|65
1662694500000|2022-09-09 03:35:00|3239.5|3233.5|3249.8|3243.8|3249.8|3243.8|3239.5|3233.5|52
1662694800000|2022-09-09 03:40:00|3250|3244|3247.5|3241.5|3250.3|3244.3|3245.3|3239.3|42
1662695100000|2022-09-09 03:45:00|3247.3|3241.3|3247.3|3241.3|3247.5|3241.5|3246.3|3240.3|17
1662695400000|2022-09-09 03:50:00|3247.5|3241.5|3245.8|3239.8|3247.5|3241.5|3244.9|3238.9|27
1662695700000|2022-09-09 03:55:00|3244.3|3238.3|3244.3|3238.3|3244.8|3238.8|3243.5|3237.5|12
1662696000000|2022-09-09 04:00:00|3244|3238|3249.3|3243.3|3249.5|3243.5|3243.5|3237.5|27
1662696300000|2022-09-09 04:05:00|3249.5|3243.5|3251|3245|3252|3246|3249.5|3243.5|24
1662696600000|2022-09-09 04:10:00|3250.8|3244.8|3257.8|3251.8|3258|3252|3249.5|3243.5|48
1662696900000|2022-09-09 04:15:00|3257.3|3251.3|3256.3|3250.3|3257.3|3251.3|3255.5|3249.5|24
1662697200000|2022-09-09 04:20:00|3256|3250|3257.8|3251.8|3257.8|3251.8|3255.5|3249.5|9
1662697500000|2022-09-09 04:25:00|3258|3252|3258.3|3252.3|3258.5|3252.5|3257.8|3251.8|15
1662697800000|2022-09-09 04:30:00|3257.8|3251.8|3258.5|3252.5|3258.5|3252.5|3257.3|3251.3|33
1662698100000|2022-09-09 04:35:00|3257.5|3251.5|3258.3|3252.3|3258.8|3252.8|3257.5|3251.5|22
1662698400000|2022-09-09 04:40:00|3257.8|3251.8|3259.3|3253.3|3259.3|3253.3|3257.8|3251.8|7
1662698700000|2022-09-09 04:45:00|3259.5|3253.5|3258.3|3252.3|3259.8|3253.8|3258|3252|25
1662699000000|2022-09-09 04:50:00|3258.5|3252.5|3244.5|3238.5|3258.5|3252.5|3244.5|3238.5|36
1662699300000|2022-09-09 04:55:00|3244.8|3238.8|3246.5|3240.5|3247|3241|3244.8|3238.8|35
1662699600000|2022-09-09 05:00:00|3246.8|3240.8|3246.8|3240.8|3247.5|3241.5|3246.3|3240.3|43
1662699900000|2022-09-09 05:05:00|3246.5|3240.5|3246.5|3240.5|3246.5|3240.5|3245|3239|18
1662700200000|2022-09-09 05:10:00|3246.3|3240.3|3248.3|3242.3|3248.3|3242.3|3246.3|3240.3|15
1662700500000|2022-09-09 05:15:00|3248|3242|3249.5|3243.5|3250.3|3244.3|3247.5|3241.5|23
1662700800000|2022-09-09 05:20:00|3249.3|3243.3|3251|3245|3253|3247|3249.3|3243.3|19
1662701100000|2022-09-09 05:25:00|3250.8|3244.8|3252.3|3246.3|3253.5|3247.5|3250.5|3244.5|36
1662701400000|2022-09-09 05:30:00|3252.5|3246.5|3252.8|3246.8|3256.5|3250.5|3250|3244|78
1662701700000|2022-09-09 05:35:00|3252.5|3246.5|3267.9|3261.9|3268.6|3262.6|3252|3246|231
1662702000000|2022-09-09 05:40:00|3267.3|3261.3|3263.8|3257.8|3269.8|3263.8|3262|3256|203
1662702300000|2022-09-09 05:45:00|3264.3|3258.3|3259.3|3253.3|3264.3|3258.3|3258.5|3252.5|91
1662702600000|2022-09-09 05:50:00|3259.5|3253.5|3260.8|3254.8|3263|3257|3259.5|3253.5|94
1662702900000|2022-09-09 05:55:00|3261.3|3255.3|3261.5|3255.5|3263.3|3257.3|3260.8|3254.8|78
1662703200000|2022-09-09 06:00:00|3261.3|3255.3|3255.5|3249.5|3261.5|3255.5|3253.3|3247.3|98
1662703500000|2022-09-09 06:05:00|3255.3|3249.3|3257|3251|3259.5|3253.5|3255|3249|68
1662703800000|2022-09-09 06:10:00|3257.3|3251.3|3259.3|3253.3|3259.5|3253.5|3257|3251|81
1662704100000|2022-09-09 06:15:00|3258.8|3252.8|3259.3|3253.3|3259.3|3253.3|3255.8|3249.8|116
1662704400000|2022-09-09 06:20:00|3259.5|3253.5|3259.5|3253.5|3260.3|3254.3|3256.5|3250.5|82
1662704700000|2022-09-09 06:25:00|3259.3|3253.3|3261.3|3255.3|3263|3257|3258.5|3252.5|194
1662705000000|2022-09-09 06:30:00|3261.5|3255.5|3257|3251|3266.5|3260.5|3255.5|3249.5|199
1662705300000|2022-09-09 06:35:00|3256.5|3250.5|3266.3|3260.3|3266.3|3260.3|3252|3246|180
1662705600000|2022-09-09 06:40:00|3266.5|3260.5|3256.3|3250.3|3266.5|3260.5|3252.4|3246.4|131
1662705900000|2022-09-09 06:45:00|3256.5|3250.5|3252.8|3246.8|3258|3252|3251.8|3245.8|240
1662706200000|2022-09-09 06:50:00|3251.8|3245.8|3252.5|3246.5|3252.8|3246.8|3249|3243|185
1662706500000|2022-09-09 06:55:00|3252|3246|3242.6|3236.6|3252.6|3246.6|3242.4|3236.4|150
1662706800000|2022-09-09 07:00:00|3243.4|3237.4|3243.9|3237.9|3255.1|3249.1|3242.1|3236.1|150
1662707100000|2022-09-09 07:05:00|3244.1|3238.1|3226.5|3220.5|3244.1|3238.1|3223.1|3217.1|79
1662707400000|2022-09-09 07:10:00|3226.1|3220.1|3229.6|3223.6|3230.9|3224.9|3225.1|3219.1|68
1662707700000|2022-09-09 07:15:00|3229.4|3223.4|3221.1|3215.1|3229.4|3223.4|3220.6|3214.6|49
1662708000000|2022-09-09 07:20:00|3220.9|3214.9|3217.4|3211.4|3221|3215|3213.9|3207.9|77
1662708300000|2022-09-09 07:25:00|3218.1|3212.1|3219.4|3213.4|3222.9|3216.9|3218.1|3212.1|38
1662708600000|2022-09-09 07:30:00|3219.1|3213.1|3209.9|3203.9|3219.1|3213.1|3206.6|3200.6|54
1662708900000|2022-09-09 07:35:00|3209.1|3203.1|3206.6|3200.6|3212.9|3206.9|3205.6|3199.6|47
1662709200000|2022-09-09 07:40:00|3206.1|3200.1|3209.1|3203.1|3209.4|3203.4|3204.4|3198.4|76
1662709500000|2022-09-09 07:45:00|3208.9|3202.9|3213.1|3207.1|3215.6|3209.6|3208.6|3202.6|67
1662709800000|2022-09-09 07:50:00|3213.4|3207.4|3207.4|3201.4|3213.6|3207.6|3206.9|3200.9|63
1662710100000|2022-09-09 07:55:00|3207.1|3201.1|3204.1|3198.1|3209.4|3203.4|3203.6|3197.6|65
1662710400000|2022-09-09 08:00:00|3203.9|3197.9|3200.9|3194.9|3204.1|3198.1|3197.6|3191.6|60
1662710700000|2022-09-09 08:05:00|3201.9|3195.9|3206.6|3200.6|3207.1|3201.1|3199.9|3193.9|51
1662711000000|2022-09-09 08:10:00|3206.9|3200.9|3210.4|3204.4|3210.6|3204.6|3202.4|3196.4|85
1662711300000|2022-09-09 08:15:00|3210.1|3204.1|3213.4|3207.4|3216.9|3210.9|3207.1|3201.1|66
1662711600000|2022-09-09 08:20:00|3213.6|3207.6|3212.6|3206.6|3216.9|3210.9|3211.9|3205.9|32
1662711900000|2022-09-09 08:25:00|3212.9|3206.9|3216.1|3210.1|3217.6|3211.6|3212.9|3206.9|39
1662712200000|2022-09-09 08:30:00|3217.4|3211.4|3210.1|3204.1|3217.4|3211.4|3210.1|3204.1|57
1662712500000|2022-09-09 08:35:00|3209.4|3203.4|3211.1|3205.1|3212.1|3206.1|3206.9|3200.9|64
1662712800000|2022-09-09 08:40:00|3211.4|3205.4|3209.6|3203.6|3213.4|3207.4|3209.6|3203.6|32
1662713100000|2022-09-09 08:45:00|3209.4|3203.4|3211.4|3205.4|3211.4|3205.4|3207.9|3201.9|28
1662713400000|2022-09-09 08:50:00|3211.6|3205.6|3211.4|3205.4|3212.1|3206.1|3208.1|3202.1|39
1662713700000|2022-09-09 08:55:00|3211.9|3205.9|3212.9|3206.9|3213.1|3207.1|3210.4|3204.4|30
1662714000000|2022-09-09 09:00:00|3213.1|3207.1|3211.1|3205.1|3213.1|3207.1|3211.1|3205.1|7
1662714300000|2022-09-09 09:05:00|3210.9|3204.9|3207.4|3201.4|3210.9|3204.9|3207.1|3201.1|48
1662714600000|2022-09-09 09:10:00|3207.6|3201.6|3212.6|3206.6|3213.9|3207.9|3207.4|3201.4|36
1662714900000|2022-09-09 09:15:00|3211.9|3205.9|3208.4|3202.4|3212.1|3206.1|3208.4|3202.4|29
1662715200000|2022-09-09 09:20:00|3208.1|3202.1|3207.4|3201.4|3208.6|3202.6|3205.9|3199.9|30
1662715500000|2022-09-09 09:25:00|3206.9|3200.9|3204.4|3198.4|3206.9|3200.9|3203.6|3197.6|36
1662715800000|2022-09-09 09:30:00|3204.6|3198.6|3206.9|3200.9|3208.9|3202.9|3204.6|3198.6|17
1662716100000|2022-09-09 09:35:00|3207.1|3201.1|3204.4|3198.4|3207.9|3201.9|3203.1|3197.1|44
1662716400000|2022-09-09 09:40:00|3203.9|3197.9|3204.4|3198.4|3205.9|3199.9|3203.9|3197.9|15
1662716700000|2022-09-09 09:45:00|3204.6|3198.6|3204.4|3198.4|3205.1|3199.1|3204.1|3198.1|24
1662717000000|2022-09-09 09:50:00|3204.6|3198.6|3204.9|3198.9|3205.1|3199.1|3203.9|3197.9|48
1662717300000|2022-09-09 09:55:00|3205.1|3199.1|3200.4|3194.4|3205.1|3199.1|3199.9|3193.9|17
1662717600000|2022-09-09 10:00:00|3200.9|3194.9|3205.9|3199.9|3205.9|3199.9|3199.9|3193.9|35
1662717900000|2022-09-09 10:05:00|3205.6|3199.6|3205.1|3199.1|3205.9|3199.9|3204.1|3198.1|19
1662718200000|2022-09-09 10:10:00|3204.9|3198.9|3209.1|3203.1|3211.6|3205.6|3204.9|3198.9|35
1662718500000|2022-09-09 10:15:00|3209.9|3203.9|3209.4|3203.4|3213.9|3207.9|3209.4|3203.4|39
1662718800000|2022-09-09 10:20:00|3209.1|3203.1|3211.6|3205.6|3212.6|3206.6|3208.4|3202.4|23
1662719100000|2022-09-09 10:25:00|3211.4|3205.4|3212.6|3206.6|3213.6|3207.6|3210.9|3204.9|27
1662719400000|2022-09-09 10:30:00|3211.4|3205.4|3209.9|3203.9|3211.9|3205.9|3209.4|3203.4|17
1662719700000|2022-09-09 10:35:00|3209.4|3203.4|3216.4|3210.4|3216.4|3210.4|3209.1|3203.1|21
1662720000000|2022-09-09 10:40:00|3216.6|3210.6|3211.9|3205.9|3217.6|3211.6|3211.4|3205.4|42
1662720300000|2022-09-09 10:45:00|3211.6|3205.6|3210.6|3204.6|3213.1|3207.1|3208.1|3202.1|38
1662720600000|2022-09-09 10:50:00|3211.1|3205.1|3209.4|3203.4|3211.1|3205.1|3208.4|3202.4|12
1662720900000|2022-09-09 10:55:00|3210.1|3204.1|3212.1|3206.1|3212.9|3206.9|3208.6|3202.6|23
1662721200000|2022-09-09 11:00:00|3212.6|3206.6|3209.1|3203.1|3213.1|3207.1|3209.1|3203.1|32
1662721500000|2022-09-09 11:05:00|3208.9|3202.9|3208.6|3202.6|3209.1|3203.1|3204.4|3198.4|22
1662721800000|2022-09-09 11:10:00|3208.1|3202.1|3201.6|3195.6|3208.1|3202.1|3199.8|3193.8|55
1662722100000|2022-09-09 11:15:00|3201.4|3195.4|3192.9|3186.9|3201.4|3195.4|3192.1|3186.1|32
1662722400000|2022-09-09 11:20:00|3192.4|3186.4|3198.4|3192.4|3198.9|3192.9|3189.4|3183.4|44
1662722700000|2022-09-09 11:25:00|3198.6|3192.6|3199.6|3193.6|3200.9|3194.9|3197.6|3191.6|46
1662723000000|2022-09-09 11:30:00|3199.9|3193.9|3209.1|3203.1|3210.9|3204.9|3199.4|3193.4|132
1662723300000|2022-09-09 11:35:00|3209.4|3203.4|3217.9|3211.9|3221.1|3215.1|3206.6|3200.6|84
1662723600000|2022-09-09 11:40:00|3218.4|3212.4|3217.6|3211.6|3220.9|3214.9|3216.6|3210.6|29
1662723900000|2022-09-09 11:45:00|3217.9|3211.9|3217.4|3211.4|3221.1|3215.1|3215.4|3209.4|71
1662724200000|2022-09-09 11:50:00|3217.1|3211.1|3200.6|3194.6|3220.9|3214.9|3200.4|3194.4|96
1662724500000|2022-09-09 11:55:00|3201.1|3195.1|3189.1|3183.1|3202.9|3196.9|3185.5|3179.5|76
1662724800000|2022-09-09 12:00:00|3189.4|3183.4|3194.1|3188.1|3197.8|3191.8|3189.4|3183.4|84
1662725100000|2022-09-09 12:05:00|3193.9|3187.9|3190.4|3184.4|3196.4|3190.4|3190.4|3184.4|55
1662725400000|2022-09-09 12:10:00|3190.6|3184.6|3201.4|3195.4|3202.1|3196.1|3190.6|3184.6|53
1662725700000|2022-09-09 12:15:00|3201.6|3195.6|3193.1|3187.1|3202.4|3196.4|3191.6|3185.6|58
1662726000000|2022-09-09 12:20:00|3193.4|3187.4|3193.4|3187.4|3195.6|3189.6|3190.1|3184.1|68
1662726300000|2022-09-09 12:25:00|3192.9|3186.9|3187.6|3181.6|3196.4|3190.4|3187.1|3181.1|70
1662726600000|2022-09-09 12:30:00|3187.4|3181.4|3184.9|3178.9|3188.1|3182.1|3182.6|3176.6|65
1662726900000|2022-09-09 12:35:00|3185.4|3179.4|3187.1|3181.1|3192.4|3186.4|3184.9|3178.9|40
1662727200000|2022-09-09 12:40:00|3186.9|3180.9|3179.9|3173.9|3186.9|3180.9|3179.6|3173.6|50
1662727500000|2022-09-09 12:45:00|3179.6|3173.6|3176.6|3170.6|3179.9|3173.9|3175.4|3169.4|63
1662727800000|2022-09-09 12:50:00|3176.9|3170.9|3178.4|3172.4|3181.6|3175.6|3176.6|3170.6|79
1662728100000|2022-09-09 12:55:00|3178.6|3172.6|3183.1|3177.1|3183.6|3177.6|3178.6|3172.6|68
1662728400000|2022-09-09 13:00:00|3183.4|3177.4|3167.6|3161.6|3186.4|3180.4|3166.9|3160.9|122
1662728700000|2022-09-09 13:05:00|3167.9|3161.9|3160.9|3154.9|3168.6|3162.6|3156.1|3150.1|78
1662729000000|2022-09-09 13:10:00|3160.6|3154.6|3153.6|3147.6|3160.6|3154.6|3152.4|3146|81
1662729300000|2022-09-09 13:15:00|3155.1|3149.1|3161.6|3155.6|3164.4|3158.4|3152.1|3146.1|90
1662729600000|2022-09-09 13:20:00|3161.9|3155.9|3154.4|3148.4|3166.1|3160.1|3154.4|3148.4|45
1662729900000|2022-09-09 13:25:00|3154.1|3148.1|3158.9|3152.9|3160.1|3154.1|3151.8|3145.8|65
1662730200000|2022-09-09 13:30:00|3159.1|3153.1|3165.1|3159.1|3167.1|3161.1|3159.1|3153.1|84
1662730500000|2022-09-09 13:35:00|3165.4|3159.4|3160.4|3154.4|3167.9|3161.9|3160.1|3154.1|79
1662730800000|2022-09-09 13:40:00|3161.6|3155.6|3157.9|3151.9|3162.9|3156.9|3157.9|3151.9|143
1662731100000|2022-09-09 13:45:00|3158.1|3152.1|3160.1|3154.1|3167.1|3161.1|3155.1|3149.1|118
1662731400000|2022-09-09 13:50:00|3160.4|3154.4|3156.4|3150.4|3162.1|3156.1|3156.4|3150.4|69
1662731700000|2022-09-09 13:55:00|3155.9|3149.9|3158.1|3152.1|3160.6|3154.6|3153.1|3147.1|76
1662732000000|2022-09-09 14:00:00|3158.4|3152.4|3165.4|3159.4|3168.9|3162.9|3158.1|3152.1|112
1662732300000|2022-09-09 14:05:00|3165.1|3159.1|3166.1|3160.1|3174.1|3168.1|3164.4|3158.4|85
1662732600000|2022-09-09 14:10:00|3165.9|3159.9|3151.1|3145.1|3165.9|3159.9|3150.9|3144.9|79
1662732900000|2022-09-09 14:15:00|3149.9|3143.9|3150.9|3144.9|3152.4|3146.4|3145.4|3139.4|71
1662733200000|2022-09-09 14:20:00|3152.4|3146.4|3157.1|3151.1|3157.9|3151.9|3150.9|3144.9|45
1662733500000|2022-09-09 14:25:00|3157.4|3151.4|3168.4|3162.4|3169.6|3163.6|3157.1|3151.1|52
1662733800000|2022-09-09 14:30:00|3168.9|3162.9|3177.1|3171.1|3183.1|3177.1|3167.9|3161.9|63
1662734100000|2022-09-09 14:35:00|3177.4|3171.4|3168.9|3162.9|3178.6|3172.6|3168.1|3162.1|62
1662734400000|2022-09-09 14:40:00|3168.6|3162.6|3155.1|3149.1|3168.6|3162.6|3155.1|3149.1|45
1662734700000|2022-09-09 14:45:00|3154.9|3148.9|3156.4|3150.4|3159.6|3153.6|3151.4|3145.4|71
1662735000000|2022-09-09 14:50:00|3156.1|3150.1|3162.8|3156.8|3162.8|3156.8|3155.4|3149.4|93
1662735300000|2022-09-09 14:55:00|3163.8|3157.8|3175.1|3169.1|3178.3|3172.3|3163.5|3157.5|254
1662735600000|2022-09-09 15:00:00|3175.4|3169.4|3185.6|3179.6|3185.6|3179.6|3175.3|3169.3|119
1662735900000|2022-09-09 15:05:00|3185.9|3179.9|3191.9|3185.9|3197.9|3191.9|3183.9|3177.9|102
1662736200000|2022-09-09 15:10:00|3192.9|3186.9|3198.4|3192.4|3198.6|3192.6|3192.9|3186.9|30
1662736500000|2022-09-09 15:15:00|3198.1|3192.1|3191.6|3185.6|3198.1|3192.1|3191.6|3185.6|49
1662736800000|2022-09-09 15:20:00|3191.4|3185.4|3189.1|3183.1|3191.4|3185.4|3187.1|3181.1|73
1662737100000|2022-09-09 15:25:00|3188.4|3182.4|3186.6|3180.6|3189.6|3183.6|3185.6|3179.6|70
1662737400000|2022-09-09 15:30:00|3186.4|3180.4|3189.6|3183.6|3189.9|3183.9|3184.1|3178.1|79
1662737700000|2022-09-09 15:35:00|3189.9|3183.9|3192.9|3186.9|3192.9|3186.9|3189.6|3183.6|38
1662738000000|2022-09-09 15:40:00|3192.6|3186.6|3189.6|3183.6|3192.6|3186.6|3186.6|3180.6|81
1662738300000|2022-09-09 15:45:00|3189.4|3183.4|3191.1|3185.1|3193.4|3187.4|3189.1|3183.1|45
1662738600000|2022-09-09 15:50:00|3190.9|3184.9|3190.9|3184.9|3194.6|3188.6|3188.9|3182.9|66
1662738900000|2022-09-09 15:55:00|3190.6|3184.6|3192.6|3186.6|3195.6|3189.6|3188.4|3182.4|27
1662739200000|2022-09-09 16:00:00|3192.4|3186.4|3189.1|3183.1|3193.1|3187.1|3188.4|3182.4|90
1662739500000|2022-09-09 16:05:00|3189.4|3183.4|3191.9|3185.9|3192.4|3186.4|3189.1|3183.1|79
1662739800000|2022-09-09 16:10:00|3191.6|3185.6|3187.9|3181.9|3191.9|3185.9|3186.9|3180.9|47
1662740100000|2022-09-09 16:15:00|3188.1|3182.1|3189.9|3183.9|3191.1|3185.1|3187.4|3181.4|79
1662740400000|2022-09-09 16:20:00|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3186.9|3180.9|20
1662740700000|2022-09-09 16:25:00|3190.1|3184.1|3190.9|3184.9|3191.4|3185.4|3189.9|3183.9|19
1662741000000|2022-09-09 16:30:00|3190.6|3184.6|3191.9|3185.9|3192.1|3186.1|3189.9|3183.9|11
1662741300000|2022-09-09 16:35:00|3192.1|3186.1|3194.4|3188.4|3194.4|3188.4|3192.1|3186.1|26
1662741600000|2022-09-09 16:40:00|3194.9|3188.9|3194.6|3188.6|3195.4|3189.4|3193.4|3187.4|12
1662741900000|2022-09-09 16:45:00|3194.4|3188.4|3195.1|3189.1|3195.9|3189.9|3193.9|3187.9|16
1662742200000|2022-09-09 16:50:00|3194.9|3188.9|3194.9|3188.9|3195.6|3189.6|3193.6|3187.6|27
1662742500000|2022-09-09 16:55:00|3194.6|3188.6|3193.6|3187.6|3195.3|3189.3|3191.6|3185.6|56
1662742800000|2022-09-09 17:00:00|3193.4|3187.4|3191.1|3185.1|3193.8|3187.8|3190.1|3184.1|32
1662743100000|2022-09-09 17:05:00|3191.5|3185.5|3189.4|3183.4|3192.1|3186.1|3188.9|3182.9|17
1662743400000|2022-09-09 17:10:00|3189.6|3183.6|3190.9|3184.9|3191|3185|3189.1|3183.1|17
1662743700000|2022-09-09 17:15:00|3190.6|3184.6|3188.6|3182.6|3190.9|3184.9|3188.6|3182.6|11
1662744000000|2022-09-09 17:20:00|3187.9|3181.9|3187.1|3181.1|3187.9|3181.9|3186.9|3180.9|6
1662744300000|2022-09-09 17:25:00|3186.9|3180.9|3183.6|3177.6|3186.9|3180.9|3181.1|3175.1|20
1662744600000|2022-09-09 17:30:00|3184|3178|3185.3|3179.3|3185.5|3179.5|3182.9|3176.9|60
1662744900000|2022-09-09 17:35:00|3185.4|3179.4|3187.1|3181.1|3187.5|3181.5|3185.1|3179.1|70
1662745200000|2022-09-09 17:40:00|3186.9|3180.9|3186.6|3180.6|3188.9|3182.9|3186.6|3180.6|24
1662745500000|2022-09-09 17:45:00|3186.4|3180.4|3187.8|3181.8|3187.9|3181.9|3184.9|3178.9|70
1662745800000|2022-09-09 17:50:00|3188|3182|3193.5|3187.5|3195.5|3189.5|3188|3182|25
1662746100000|2022-09-09 17:55:00|3193.6|3187.6|3199.3|3180.5|3201|3188|3193.6|3180.5|11
1662940800000|2022-09-12 00:00:00|3200.8|3182|3195.3|3189.3|3200.8|3189.4|3195.3|3182|3
1662941100000|2022-09-12 00:05:00|3195.5|3189.5|3199.1|3193.1|3200.3|3194.3|3195.5|3189.5|21
1662941400000|2022-09-12 00:10:00|3199.8|3193.8|3191.9|3185.9|3200.3|3194.3|3191.6|3185.6|26
1662941700000|2022-09-12 00:15:00|3192|3186|3194.5|3188.5|3194.9|3188.9|3192|3186|13
1662942000000|2022-09-12 00:20:00|3195.5|3189.5|3198|3192|3198|3192|3195.5|3189.5|34
1662942300000|2022-09-12 00:25:00|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|5
1662942600000|2022-09-12 00:30:00|3198.5|3192.5|3196.5|3190.5|3198.8|3192.8|3196.3|3190.3|37
1662942900000|2022-09-12 00:35:00|3196.8|3190.8|3195.5|3189.5|3198.5|3192.5|3195|3189|39
1662943200000|2022-09-12 00:40:00|3195.3|3189.3|3191.8|3185.8|3195.3|3189.3|3191.5|3185.5|12
1662943500000|2022-09-12 00:45:00|3192|3186|3192|3186|3192|3186|3192|3186|1
1662943800000|2022-09-12 00:50:00|3192.3|3186.3|3191.3|3185.3|3192.3|3186.3|3190.5|3184.5|27
1662944100000|2022-09-12 00:55:00|3191|3185|3189.3|3183.3|3191.3|3185.3|3189.3|3183.3|16
1662944400000|2022-09-12 01:00:00|3189|3183|3188.8|3182.8|3189|3183|3188.5|3182.5|4
1662944700000|2022-09-12 01:05:00|3188.5|3182.5|3181.3|3175.3|3188.5|3182.5|3181|3175|17
1662945000000|2022-09-12 01:10:00|3181|3175|3179.8|3173.8|3181|3175|3179.8|3173.8|3
1662945300000|2022-09-12 01:15:00|3180|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|3
1662945600000|2022-09-12 01:20:00|3180.3|3174.3|3179.5|3173.5|3180.3|3174.3|3179.5|3173.5|3
1662945900000|2022-09-12 01:25:00|3179.8|3173.8|3183.8|3177.8|3184|3178|3179.8|3173.8|10
1662946200000|2022-09-12 01:30:00|3184.8|3178.8|3184.3|3178.3|3187.3|3181.3|3184.3|3178.3|48
1662946500000|2022-09-12 01:35:00|3185|3179|3186.3|3180.3|3186.8|3180.8|3184.8|3178.8|27
1662946800000|2022-09-12 01:40:00|3186.8|3180.8|3184.8|3178.8|3186.8|3180.8|3184.8|3178.8|7
1662947100000|2022-09-12 01:45:00|3185.5|3179.5|3186.3|3180.3|3186.3|3180.3|3182.6|3176.6|22
1662947400000|2022-09-12 01:50:00|3186.5|3180.5|3186.3|3180.3|3187.3|3181.3|3186.3|3180.3|8
1662947700000|2022-09-12 01:55:00|3186.5|3180.5|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|3
1662948000000|2022-09-12 02:00:00|3186.8|3180.8|3186.5|3180.5|3187.3|3181.3|3186.5|3180.5|11
1662948300000|2022-09-12 02:05:00|3186.8|3180.8|3186.8|3180.8|3187|3181|3186.5|3180.5|27
1662948600000|2022-09-12 02:10:00|3187|3181|3187.8|3181.8|3188.3|3182.3|3186.8|3180.8|17
1662949200000|2022-09-12 02:20:00|3188|3182|3192.3|3186.3|3193.4|3187.4|3188|3182|18
1662949500000|2022-09-12 02:25:00|3191.8|3185.8|3195.3|3189.3|3195.3|3189.3|3191.8|3185.8|29
1662949800000|2022-09-12 02:30:00|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1662950100000|2022-09-12 02:35:00|3193.8|3187.8|3188.3|3182.3|3193.8|3187.8|3188.3|3182.3|14
1662950400000|2022-09-12 02:40:00|3187.5|3181.5|3189.5|3183.5|3189.5|3183.5|3186.3|3180.3|14
1662950700000|2022-09-12 02:45:00|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1662951000000|2022-09-12 02:50:00|3190|3184|3189.8|3183.8|3191.3|3185.3|3189.5|3183.5|10
1662951300000|2022-09-12 02:55:00|3190|3184|3192|3186|3192.3|3186.3|3190|3184|5
1662951600000|2022-09-12 03:00:00|3192.3|3186.3|3190.5|3184.5|3192.5|3186.5|3190.5|3184.5|8
1662951900000|2022-09-12 03:05:00|3190.3|3184.3|3189.8|3183.8|3190.3|3184.3|3189.3|3183.3|4
1662952200000|2022-09-12 03:10:00|3189.5|3183.5|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|4
1662952500000|2022-09-12 03:15:00|3190|3184|3189.8|3183.8|3190.3|3184.3|3189.8|3183.8|16
1662953100000|2022-09-12 03:25:00|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189.3|3183.3|6
1662953400000|2022-09-12 03:30:00|3189|3183|3187|3181|3189|3183|3186.5|3180.5|12
1662953700000|2022-09-12 03:35:00|3186.8|3180.8|3186.8|3180.8|3187|3181|3186.3|3180.3|11
1662954000000|2022-09-12 03:40:00|3187|3181|3185|3179|3187|3181|3185|3179|9
1662954300000|2022-09-12 03:45:00|3185.3|3179.3|3184.8|3178.8|3185.3|3179.3|3184.8|3178.8|2
1662954600000|2022-09-12 03:50:00|3185|3179|3184.8|3178.8|3185.3|3179.3|3184.8|3178.8|12
1662954900000|2022-09-12 03:55:00|3185|3179|3185|3179|3185|3179|3184.8|3178.8|9
1662955200000|2022-09-12 04:00:00|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3184.3|3178.3|3
1662955500000|2022-09-12 04:05:00|3184.5|3178.5|3184|3178|3184.5|3178.5|3184|3178|3
1662956100000|2022-09-12 04:15:00|3184.3|3178.3|3184|3178|3184.3|3178.3|3184|3178|2
1662956400000|2022-09-12 04:20:00|3184.3|3178.3|3183.8|3177.8|3184.3|3178.3|3183.8|3177.8|5
1662957000000|2022-09-12 04:30:00|3183.3|3177.3|3181.8|3175.8|3183.3|3177.3|3181.8|3175.8|3
1662957300000|2022-09-12 04:35:00|3182|3176|3182|3176|3184.3|3178.3|3182|3176|8
1662957600000|2022-09-12 04:40:00|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|1
1662957900000|2022-09-12 04:45:00|3182|3176|3181.8|3175.8|3183.3|3177.3|3181.8|3175.8|7
1662958200000|2022-09-12 04:50:00|3182|3176|3181.8|3175.8|3182|3176|3181.8|3175.8|2
1662958500000|2022-09-12 04:55:00|3182|3176|3181.8|3175.8|3182|3176|3181.8|3175.8|4
1662958800000|2022-09-12 05:00:00|3182|3176|3177|3171|3182|3176|3177|3171|18
1662959100000|2022-09-12 05:05:00|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.3|3170.3|4
1662959400000|2022-09-12 05:10:00|3176.5|3170.5|3176|3170|3176.5|3170.5|3175.8|3169.8|5
1662959700000|2022-09-12 05:15:00|3175.8|3169.8|3178.8|3172.8|3179|3173|3175.3|3169.3|19
1662960300000|2022-09-12 05:25:00|3178.5|3172.5|3183.3|3177.3|3183.5|3177.5|3178.5|3172.5|15
1662960600000|2022-09-12 05:30:00|3183.5|3177.5|3183.3|3177.3|3183.5|3177.5|3183.3|3177.3|2
1662960900000|2022-09-12 05:35:00|3183.5|3177.5|3181.3|3175.3|3183.5|3177.5|3179.8|3173.8|17
1662961200000|2022-09-12 05:40:00|3181.8|3175.8|3185.8|3179.8|3185.8|3179.8|3181.3|3175.3|33
1662961500000|2022-09-12 05:45:00|3186.3|3180.3|3190.3|3184.3|3192.1|3186.1|3185.3|3179.3|42
1662961800000|2022-09-12 05:50:00|3190|3184|3195.3|3189.3|3195.3|3189.3|3186.5|3180.5|32
1662962100000|2022-09-12 05:55:00|3195.5|3189.5|3198.3|3192.3|3198.8|3192.8|3195.3|3189.3|20
1662962400000|2022-09-12 06:00:00|3198.5|3192.5|3199.3|3193.3|3200|3194|3194.5|3188.5|41
1662962700000|2022-09-12 06:05:00|3199.5|3193.5|3198.8|3192.8|3200.3|3194.3|3197.8|3191.8|8
1662963000000|2022-09-12 06:10:00|3199.3|3193.3|3196|3190|3199.3|3193.3|3194.5|3188.5|36
1662963300000|2022-09-12 06:15:00|3196.3|3190.3|3198|3192|3199|3193|3196.3|3190.3|24
1662963600000|2022-09-12 06:20:00|3197.8|3191.8|3199.3|3193.3|3200|3194|3197.3|3191.3|41
1662963900000|2022-09-12 06:25:00|3199|3193|3199.8|3193.8|3199.8|3193.8|3198.5|3192.5|39
1662964200000|2022-09-12 06:30:00|3199.5|3193.5|3199.5|3193.5|3200|3194|3198.5|3192.5|44
1662964500000|2022-09-12 06:35:00|3199.3|3193.3|3199|3193|3199.8|3193.8|3198.5|3192.5|41
1662964800000|2022-09-12 06:40:00|3199.3|3193.3|3199.3|3193.3|3199.5|3193.5|3199|3193|7
1662965100000|2022-09-12 06:45:00|3199.5|3193.5|3210.3|3204.3|3211|3205|3199.3|3193.3|45
1662965400000|2022-09-12 06:50:00|3210.5|3204.5|3217|3211|3217.8|3211.8|3210.5|3204.5|54
1662965700000|2022-09-12 06:55:00|3217.5|3211.5|3209.1|3203.1|3217.8|3211.8|3209.1|3203.1|91
1662966000000|2022-09-12 07:00:00|3207.4|3201.4|3214.4|3208.4|3216.9|3210.9|3206.1|3200.1|95
1662966300000|2022-09-12 07:05:00|3214.1|3208.1|3221.4|3215.4|3222.1|3216.1|3214.1|3208.1|64
1662966600000|2022-09-12 07:10:00|3220.9|3214.9|3217.8|3211.8|3226.1|3220.1|3213.6|3207.6|108
1662966900000|2022-09-12 07:15:00|3217|3211|3215|3209|3222.5|3216.5|3214.3|3208.3|87
1662967200000|2022-09-12 07:20:00|3214.9|3208.9|3220.1|3214.1|3221.9|3215.9|3214|3208|44
1662967500000|2022-09-12 07:25:00|3220.4|3214.4|3222.1|3216.1|3222.4|3216.4|3219.6|3213.6|41
1662967800000|2022-09-12 07:30:00|3220.9|3214.9|3221.1|3215.1|3222.6|3216.6|3220.4|3214.4|19
1662968100000|2022-09-12 07:35:00|3221.4|3215.4|3222.4|3216.4|3222.6|3216.6|3220.9|3214.9|28
1662968400000|2022-09-12 07:40:00|3222.1|3216.1|3221.9|3215.9|3222.4|3216.4|3221.9|3215.9|8
1662968700000|2022-09-12 07:45:00|3220.9|3214.9|3228.4|3222.4|3228.9|3222.9|3220.9|3214.9|57
1662969000000|2022-09-12 07:50:00|3227.9|3221.9|3225.1|3219.1|3228.4|3222.4|3224.1|3218.1|33
1662969300000|2022-09-12 07:55:00|3225.4|3219.4|3227.4|3221.4|3228.9|3222.9|3225.4|3219.4|28
1662969600000|2022-09-12 08:00:00|3227.6|3221.6|3220.4|3214.4|3227.9|3221.9|3220.1|3214.1|75
1662969900000|2022-09-12 08:05:00|3220.1|3214.1|3220.9|3214.9|3222.4|3216.4|3220.1|3214.1|38
1662970200000|2022-09-12 08:10:00|3220.6|3214.6|3218.4|3212.4|3220.6|3214.6|3216.4|3210.4|44
1662970500000|2022-09-12 08:15:00|3218.6|3212.6|3214.9|3208.9|3219.9|3213.9|3213.9|3207.9|37
1662970800000|2022-09-12 08:20:00|3215.4|3209.4|3216.5|3210.5|3219.6|3213.6|3214.5|3208.5|35
1662971100000|2022-09-12 08:25:00|3216.4|3210.4|3217.6|3211.6|3217.9|3211.9|3213.9|3207.9|34
1662971400000|2022-09-12 08:30:00|3217.4|3211.4|3214|3208|3218.9|3212.9|3214|3208|26
1662971700000|2022-09-12 08:35:00|3213.6|3207.6|3220.6|3214.6|3220.9|3214.9|3213.6|3207.6|48
1662972000000|2022-09-12 08:40:00|3220.9|3214.9|3221.6|3215.6|3222.4|3216.4|3219.4|3213.4|34
1662972300000|2022-09-12 08:45:00|3221.9|3215.9|3219.9|3213.9|3221.9|3215.9|3219.6|3213.6|67
1662972600000|2022-09-12 08:50:00|3219.6|3213.6|3221.4|3215.4|3221.9|3215.9|3219.4|3213.4|33
1662972900000|2022-09-12 08:55:00|3221.6|3215.6|3221.9|3215.9|3222.1|3216.1|3217.6|3211.6|37
1662973200000|2022-09-12 09:00:00|3222.1|3216.1|3221.9|3215.9|3222.4|3216.4|3221.4|3215.4|12
1662973500000|2022-09-12 09:05:00|3221.6|3215.6|3221.6|3215.6|3222.6|3216.6|3220.9|3214.9|32
1662973800000|2022-09-12 09:10:00|3221.4|3215.4|3221.6|3215.6|3221.9|3215.9|3219.1|3213.1|37
1662974100000|2022-09-12 09:15:00|3221.4|3215.4|3223.9|3217.9|3224.1|3218.1|3219.9|3213.9|27
1662974400000|2022-09-12 09:20:00|3224.1|3218.1|3220.6|3214.6|3226.6|3220.6|3220.4|3214.4|29
1662974700000|2022-09-12 09:25:00|3220.4|3214.4|3221.9|3215.9|3221.9|3215.9|3219.1|3213.1|7
1662975000000|2022-09-12 09:30:00|3220.6|3214.6|3220.1|3214.1|3220.6|3214.6|3219.6|3213.6|8
1662975300000|2022-09-12 09:35:00|3220.4|3214.4|3228.4|3222.4|3229.4|3223.4|3220.4|3214.4|22
1662975600000|2022-09-12 09:40:00|3228.9|3222.9|3232.4|3226.4|3236.5|3230.5|3228.9|3222.9|44
1662975900000|2022-09-12 09:45:00|3232.6|3226.6|3234.4|3228.4|3236.6|3230.6|3232.1|3226.1|39
1662976200000|2022-09-12 09:50:00|3234.1|3228.1|3231.9|3225.9|3234.1|3228.1|3229.4|3223.4|22
1662976500000|2022-09-12 09:55:00|3231.1|3225.1|3233.9|3227.9|3234.1|3228.1|3230.1|3224.1|15
1662976800000|2022-09-12 10:00:00|3233.6|3227.6|3231.6|3225.6|3233.9|3227.9|3230.6|3224.6|27
1662977100000|2022-09-12 10:05:00|3231.9|3225.9|3228.1|3222.1|3231.9|3225.9|3228.1|3222.1|24
1662977400000|2022-09-12 10:10:00|3228.4|3222.4|3227.9|3221.9|3230.9|3224.9|3227.6|3221.6|31
1662977700000|2022-09-12 10:15:00|3229.1|3223.1|3228.9|3222.9|3229.4|3223.4|3228.1|3222.1|15
1662978000000|2022-09-12 10:20:00|3229.9|3223.9|3230.9|3224.9|3231.1|3225.1|3229.9|3223.9|12
1662978300000|2022-09-12 10:25:00|3231.1|3225.1|3231.1|3225.1|3234.4|3228.4|3230.9|3224.9|25
1662978600000|2022-09-12 10:30:00|3230.9|3224.9|3230.4|3224.4|3231.4|3225.4|3230.1|3224.1|11
1662978900000|2022-09-12 10:35:00|3230.1|3224.1|3231.4|3225.4|3231.4|3225.4|3226.6|3220.6|38
1662979200000|2022-09-12 10:40:00|3231.1|3225.1|3229.9|3223.9|3231.6|3225.6|3229.9|3223.9|13
1662979500000|2022-09-12 10:45:00|3229.6|3223.6|3222.8|3216.8|3229.6|3223.6|3221.8|3215.8|26
1662979800000|2022-09-12 10:50:00|3222.9|3216.9|3223.4|3217.4|3223.6|3217.6|3222.1|3216.1|20
1662980100000|2022-09-12 10:55:00|3223.1|3217.1|3220.6|3214.6|3223.1|3217.1|3220.6|3214.6|5
1662980400000|2022-09-12 11:00:00|3220.9|3214.9|3221.9|3215.9|3225.4|3219.4|3220.9|3214.9|22
1662980700000|2022-09-12 11:05:00|3222.1|3216.1|3221.4|3215.4|3224.1|3218.1|3221.1|3215.1|37
1662981000000|2022-09-12 11:10:00|3221.6|3215.6|3220.1|3214.1|3222.1|3216.1|3218.6|3212.6|41
1662981300000|2022-09-12 11:15:00|3219.9|3213.9|3220.1|3214.1|3221.1|3215.1|3219.1|3213.1|19
1662981600000|2022-09-12 11:20:00|3220.4|3214.4|3220.9|3214.9|3221.4|3215.4|3218.6|3212.6|21
1662981900000|2022-09-12 11:25:00|3221.1|3215.1|3218.9|3212.9|3221.4|3215.4|3218.9|3212.9|16
1662982200000|2022-09-12 11:30:00|3218.6|3212.6|3218.9|3212.9|3221.9|3215.9|3218.6|3212.6|40
1662982500000|2022-09-12 11:35:00|3219.4|3213.4|3220.1|3214.1|3224.9|3218.9|3219.4|3213.4|51
1662982800000|2022-09-12 11:40:00|3220.6|3214.6|3219.9|3213.9|3221.6|3215.6|3219.4|3213.4|37
1662983100000|2022-09-12 11:45:00|3219.6|3213.6|3220.9|3214.9|3221.4|3215.4|3218.6|3212.6|37
1662983400000|2022-09-12 11:50:00|3221.1|3215.1|3229.9|3223.9|3231.8|3225.8|3220.6|3214.6|94
1662983700000|2022-09-12 11:55:00|3229.1|3223.1|3228.6|3222.6|3230.1|3224.1|3225.6|3219.6|73
1662984000000|2022-09-12 12:00:00|3228.4|3222.4|3229.6|3223.6|3233.6|3227.6|3226.4|3220.4|51
1662984300000|2022-09-12 12:05:00|3229.4|3223.4|3225.9|3219.9|3231.1|3225.1|3225.9|3219.9|61
1662984600000|2022-09-12 12:10:00|3225.4|3219.4|3230.9|3224.9|3231.1|3225.1|3223.9|3217.9|43
1662984900000|2022-09-12 12:15:00|3231.1|3225.1|3225.9|3219.9|3234.1|3228.1|3224.9|3218.9|55
1662985200000|2022-09-12 12:20:00|3226.1|3220.1|3223.6|3217.6|3227.1|3221.1|3223.6|3217.6|55
1662985500000|2022-09-12 12:25:00|3223.1|3217.1|3224.1|3218.1|3225.4|3219.4|3220.4|3214.4|33
1662985800000|2022-09-12 12:30:00|3224.4|3218.4|3224.1|3218.1|3226.9|3220.9|3224.1|3218.1|43
1662986100000|2022-09-12 12:35:00|3224.4|3218.4|3223.6|3217.6|3226.4|3220.4|3222.1|3216.1|25
1662986400000|2022-09-12 12:40:00|3223.9|3217.9|3220.1|3214.1|3224.4|3218.4|3219.1|3213.1|39
1662986700000|2022-09-12 12:45:00|3218.9|3212.9|3218.6|3212.6|3220.4|3214.4|3218.6|3212.6|43
1662987000000|2022-09-12 12:50:00|3218.4|3212.4|3219.6|3213.6|3220.4|3214.4|3218.4|3212.4|15
1662987300000|2022-09-12 12:55:00|3219.4|3213.4|3218.9|3212.9|3221.1|3215.1|3218.9|3212.9|18
1662987600000|2022-09-12 13:00:00|3219.1|3213.1|3218.9|3212.9|3221.9|3215.9|3218.1|3212.1|78
1662987900000|2022-09-12 13:05:00|3218.6|3212.6|3218.9|3212.9|3221.6|3215.6|3218.4|3212.4|60
1662988200000|2022-09-12 13:10:00|3218.6|3212.6|3218.4|3212.4|3218.9|3212.9|3218.1|3212.1|20
1662988500000|2022-09-12 13:15:00|3218.6|3212.6|3214.1|3208.1|3222.1|3216.1|3214.1|3208.1|78
1662988800000|2022-09-12 13:20:00|3214.4|3208.4|3215.1|3209.1|3217.9|3211.9|3213.9|3207.9|53
1662989100000|2022-09-12 13:25:00|3215.4|3209.4|3216.9|3210.9|3217.4|3211.4|3214.6|3208.6|29
1662989400000|2022-09-12 13:30:00|3216.6|3210.6|3216.4|3210.4|3217.9|3211.9|3215.6|3209.6|46
1662989700000|2022-09-12 13:35:00|3217.4|3211.4|3215.6|3209.6|3217.9|3211.9|3215.6|3209.6|20
1662990000000|2022-09-12 13:40:00|3216.1|3210.1|3215.4|3209.4|3218.4|3212.4|3215.4|3209.4|34
1662990300000|2022-09-12 13:45:00|3215.6|3209.6|3214.1|3208.1|3217.1|3211.1|3211.4|3205.4|39
1662990600000|2022-09-12 13:50:00|3214.4|3208.4|3213.4|3207.4|3215.1|3209.1|3211.1|3205.1|68
1662990900000|2022-09-12 13:55:00|3213.6|3207.6|3214.6|3208.6|3215.3|3209.3|3211.4|3205.4|66
1662991200000|2022-09-12 14:00:00|3214.4|3208.4|3219.9|3213.9|3220.4|3214.4|3213.1|3207.1|58
1662991500000|2022-09-12 14:05:00|3219.6|3213.6|3219.6|3213.6|3219.9|3213.9|3214.9|3208.9|59
1662991800000|2022-09-12 14:10:00|3219.4|3213.4|3216.4|3210.4|3219.9|3213.9|3216.4|3210.4|18
1662992100000|2022-09-12 14:15:00|3216.9|3210.9|3222.6|3216.6|3224.1|3218.1|3216.6|3210.6|47
1662992400000|2022-09-12 14:20:00|3222.4|3216.4|3218.9|3212.9|3222.4|3216.4|3217.6|3211.6|19
1662992700000|2022-09-12 14:25:00|3218.6|3212.6|3210.6|3204.6|3218.6|3212.6|3210.6|3204.6|56
1662993000000|2022-09-12 14:30:00|3210.4|3204.4|3205.9|3199.9|3210.4|3204.4|3203.6|3197.6|34
1662993300000|2022-09-12 14:35:00|3205.6|3199.6|3208.1|3202.1|3208.9|3202.9|3204.4|3198.4|72
1662993600000|2022-09-12 14:40:00|3208.4|3202.4|3205.1|3199.1|3208.4|3202.4|3203.6|3197.6|82
1662993900000|2022-09-12 14:45:00|3205.4|3199.4|3206.4|3200.4|3209.6|3203.6|3202.4|3196.4|92
1662994200000|2022-09-12 14:50:00|3206.1|3200.1|3200.1|3194.1|3209.4|3203.4|3199.9|3193.9|84
1662994500000|2022-09-12 14:55:00|3199.9|3193.9|3202.1|3196.1|3203.4|3197.4|3196.4|3190.4|165
1662994800000|2022-09-12 15:00:00|3201.9|3195.9|3203.9|3197.9|3205.1|3199.1|3200.9|3194.9|73
1662995100000|2022-09-12 15:05:00|3203.6|3197.6|3201.6|3195.6|3203.9|3197.9|3198.6|3192.6|82
1662995400000|2022-09-12 15:10:00|3201.1|3195.1|3208.1|3202.1|3212.1|3206.1|3197.9|3191.9|61
1662995700000|2022-09-12 15:15:00|3208.4|3202.4|3208.1|3202.1|3208.9|3202.9|3205.1|3199.1|72
1662996000000|2022-09-12 15:20:00|3207.6|3201.6|3210.1|3204.1|3210.4|3204.4|3207.4|3201.4|17
1662996300000|2022-09-12 15:25:00|3209.1|3203.1|3208.4|3202.4|3210.6|3204.6|3207.9|3201.9|40
1662996600000|2022-09-12 15:30:00|3208.1|3202.1|3209.1|3203.1|3209.1|3203.1|3204.1|3198.1|75
1662996900000|2022-09-12 15:35:00|3208.9|3202.9|3208.9|3202.9|3209.9|3203.9|3204.4|3198.4|101
1662997200000|2022-09-12 15:40:00|3209.1|3203.1|3208.6|3202.6|3209.6|3203.6|3207.4|3201.4|48
1662997500000|2022-09-12 15:45:00|3208.9|3202.9|3209.6|3203.6|3211.1|3205.1|3207.9|3201.9|43
1662997800000|2022-09-12 15:50:00|3209.4|3203.4|3205.9|3199.9|3209.6|3203.6|3205.1|3199.1|49
1662998100000|2022-09-12 15:55:00|3205.6|3199.6|3208.1|3202.1|3208.1|3202.1|3203.1|3197.1|95
1662998400000|2022-09-12 16:00:00|3208.4|3202.4|3209.6|3203.6|3210.6|3204.6|3207.9|3201.9|61
1662998700000|2022-09-12 16:05:00|3209.9|3203.9|3207.1|3201.1|3210.1|3204.1|3206.1|3200.1|33
1662999000000|2022-09-12 16:10:00|3206.6|3200.6|3207.6|3201.6|3208.1|3202.1|3206.1|3200.1|49
1662999300000|2022-09-12 16:15:00|3207.4|3201.4|3207.6|3201.6|3208.9|3202.9|3207.4|3201.4|102
1662999600000|2022-09-12 16:20:00|3207.9|3201.9|3210.9|3204.9|3211.6|3205.6|3207.4|3201.4|34
1662999900000|2022-09-12 16:25:00|3210.6|3204.6|3211.9|3205.9|3212.4|3206.4|3210.6|3204.6|44
1663000200000|2022-09-12 16:30:00|3212.4|3206.4|3214.4|3208.4|3220.3|3214.3|3212.4|3206.4|94
1663000500000|2022-09-12 16:35:00|3215.1|3209.1|3214.6|3208.6|3215.9|3209.9|3214.4|3208.4|66
1663000800000|2022-09-12 16:40:00|3214.4|3208.4|3210.9|3204.9|3215.5|3209.5|3210.8|3204.8|62
1663001100000|2022-09-12 16:45:00|3210.6|3204.6|3208.9|3202.9|3214.6|3208.6|3208.6|3202.6|71
1663001400000|2022-09-12 16:50:00|3209.6|3203.6|3209.4|3203.4|3210.1|3204.1|3209.4|3203.4|43
1663001700000|2022-09-12 16:55:00|3209.1|3203.1|3209|3203|3209.1|3203.1|3208.5|3202.5|15
1663002000000|2022-09-12 17:00:00|3208.8|3202.8|3210.5|3204.5|3210.5|3204.5|3208.5|3202.5|23
1663002300000|2022-09-12 17:05:00|3211|3205|3209.1|3203.1|3211.3|3205.3|3208.9|3202.9|86
1663002600000|2022-09-12 17:10:00|3208.9|3202.9|3208.8|3202.8|3209.4|3203.4|3208.5|3202.5|19
1663002900000|2022-09-12 17:15:00|3208.5|3202.5|3207.8|3201.8|3209.8|3203.8|3207.8|3201.8|42
1663003200000|2022-09-12 17:20:00|3208.3|3202.3|3207.5|3201.5|3208.3|3202.3|3207.5|3201.5|3
1663003500000|2022-09-12 17:25:00|3207.3|3201.3|3207.5|3201.5|3207.8|3201.8|3207.3|3201.3|12
1663003800000|2022-09-12 17:30:00|3206.6|3200.6|3205.8|3199.8|3206.6|3200.6|3205.8|3199.8|8
1663004100000|2022-09-12 17:35:00|3205.5|3199.5|3207.1|3201.1|3207.1|3201.1|3205|3199|29
1663004400000|2022-09-12 17:40:00|3207.9|3201.9|3206.6|3200.6|3209.5|3203.5|3205.5|3199.5|35
1663004700000|2022-09-12 17:45:00|3206.3|3200.3|3207.1|3201.1|3207.5|3201.5|3206|3200|25
1663005000000|2022-09-12 17:50:00|3207.4|3201.4|3209.4|3203.4|3211.4|3205.4|3207|3201|46
1663005300000|2022-09-12 17:55:00|3210.4|3204.4|3221|3202.3|3221|3204.4|3210.4|3198|7
1663027200000|2022-09-13 00:00:00|3219.6|3213.6|3228.3|3222.3|3230.3|3224.3|3219.6|3213.6|25
1663027500000|2022-09-13 00:05:00|3228.4|3222.4|3228.9|3222.9|3230.9|3224.9|3228.3|3222.3|26
1663027800000|2022-09-13 00:10:00|3228.5|3222.5|3227.8|3221.8|3229.9|3223.9|3227.8|3221.8|13
1663028100000|2022-09-13 00:15:00|3228|3222|3227.8|3221.8|3228.5|3222.5|3227.8|3221.8|9
1663028400000|2022-09-13 00:20:00|3227.5|3221.5|3227|3221|3227.5|3221.5|3226.5|3220.5|9
1663028700000|2022-09-13 00:25:00|3226.8|3220.8|3222.8|3216.8|3226.8|3220.8|3221.5|3215.5|13
1663029000000|2022-09-13 00:30:00|3223|3217|3229|3223|3229|3223|3223|3217|20
1663029300000|2022-09-13 00:35:00|3228.8|3222.8|3229.3|3223.3|3229.3|3223.3|3227.8|3221.8|13
1663029600000|2022-09-13 00:40:00|3228.5|3222.5|3236.5|3230.5|3236.5|3230.5|3228.5|3222.5|36
1663029900000|2022-09-13 00:45:00|3236.3|3230.3|3235.5|3229.5|3237.5|3231.5|3234.8|3228.8|32
1663030200000|2022-09-13 00:50:00|3235.3|3229.3|3236|3230|3236|3230|3233.5|3227.5|49
1663030500000|2022-09-13 00:55:00|3236.5|3230.5|3232.3|3226.3|3236.5|3230.5|3232|3226|32
1663030800000|2022-09-13 01:00:00|3232|3226|3246.6|3240.6|3250.1|3244.1|3232|3226|307
1663031100000|2022-09-13 01:05:00|3246.9|3240.9|3257.5|3251.5|3257.8|3251.8|3244.4|3238.4|240
1663031400000|2022-09-13 01:10:00|3257.3|3251.3|3254.8|3248.8|3258|3252|3254.8|3248.8|101
1663031700000|2022-09-13 01:15:00|3254|3248|3267.8|3261.8|3268|3262|3250.8|3244.8|168
1663032000000|2022-09-13 01:20:00|3266.5|3260.5|3258.8|3252.8|3267.3|3261.3|3254|3248|256
1663032300000|2022-09-13 01:25:00|3258.5|3252.5|3257|3251|3264.5|3258.5|3257|3251|171
1663032600000|2022-09-13 01:30:00|3256.5|3250.5|3256|3250|3259.8|3253.8|3255.5|3249.5|104
1663032900000|2022-09-13 01:35:00|3255.5|3249.5|3252|3246|3255.5|3249.5|3248.5|3242.5|175
1663033200000|2022-09-13 01:40:00|3252.3|3246.3|3253.5|3247.5|3256|3250|3251.5|3245.5|61
1663033500000|2022-09-13 01:45:00|3253.3|3247.3|3249.8|3243.8|3253.5|3247.5|3249.5|3243.5|135
1663033800000|2022-09-13 01:50:00|3250|3244|3251.8|3245.8|3253.5|3247.5|3248.3|3242.3|119
1663034100000|2022-09-13 01:55:00|3252|3246|3248.8|3242.8|3253.3|3247.3|3248.3|3242.3|26
1663034400000|2022-09-13 02:00:00|3249|3243|3246|3240|3249|3243|3243.5|3237.5|29
1663034700000|2022-09-13 02:05:00|3245.8|3239.8|3240.9|3234.9|3245.8|3239.8|3240.9|3234.9|15
1663035000000|2022-09-13 02:10:00|3240.6|3234.6|3240.5|3234.5|3241.8|3235.8|3237.5|3231.5|93
1663035300000|2022-09-13 02:15:00|3240.3|3234.3|3243.5|3237.5|3243.5|3237.5|3239.5|3233.5|17
1663035600000|2022-09-13 02:20:00|3243.3|3237.3|3243|3237|3243.3|3237.3|3242.5|3236.5|4
1663035900000|2022-09-13 02:25:00|3242.8|3236.8|3240.5|3234.5|3242.8|3236.8|3240.3|3234.3|5
1663036200000|2022-09-13 02:30:00|3240.8|3234.8|3237.8|3231.8|3241|3235|3237.3|3231.3|114
1663036500000|2022-09-13 02:35:00|3237.5|3231.5|3236.3|3230.3|3237.8|3231.8|3234.3|3228.3|29
1663036800000|2022-09-13 02:40:00|3236.5|3230.5|3239.3|3233.3|3239.3|3233.3|3235.3|3229.3|43
1663037100000|2022-09-13 02:45:00|3239|3233|3234|3228|3239.3|3233.3|3233.5|3227.5|124
1663037400000|2022-09-13 02:50:00|3233.8|3227.8|3236|3230|3236|3230|3233.8|3227.8|36
1663037700000|2022-09-13 02:55:00|3235|3229|3239|3233|3239.5|3233.5|3235|3229|45
1663038000000|2022-09-13 03:00:00|3239.3|3233.3|3241.3|3235.3|3241.3|3235.3|3237.5|3231.5|57
1663038300000|2022-09-13 03:05:00|3241|3235|3253.8|3247.8|3253.8|3247.8|3239.8|3233.8|63
1663038600000|2022-09-13 03:10:00|3252.8|3246.8|3253.8|3247.8|3254.8|3248.8|3251.5|3245.5|73
1663038900000|2022-09-13 03:15:00|3254|3248|3249.5|3243.5|3256.3|3250.3|3249.5|3243.5|67
1663039200000|2022-09-13 03:20:00|3249.8|3243.8|3245.3|3239.3|3250|3244|3244.5|3238.5|94
1663039500000|2022-09-13 03:25:00|3245.5|3239.5|3243.3|3237.3|3245.5|3239.5|3242|3236|97
1663039800000|2022-09-13 03:30:00|3243|3237|3241.3|3235.3|3243.3|3237.3|3240|3234|35
1663040100000|2022-09-13 03:35:00|3241|3235|3241.3|3235.3|3242.8|3236.8|3240.8|3234.8|12
1663040400000|2022-09-13 03:40:00|3241.5|3235.5|3242.8|3236.8|3244.8|3238.8|3241.5|3235.5|15
1663040700000|2022-09-13 03:45:00|3243|3237|3243.3|3237.3|3243.5|3237.5|3242.8|3236.8|8
1663041000000|2022-09-13 03:50:00|3243.5|3237.5|3245|3239|3245|3239|3243.5|3237.5|3
1663041300000|2022-09-13 03:55:00|3244.5|3238.5|3243|3237|3244.5|3238.5|3243|3237|9
1663041600000|2022-09-13 04:00:00|3242.8|3236.8|3243.3|3237.3|3243.3|3237.3|3242.8|3236.8|3
1663041900000|2022-09-13 04:05:00|3242.8|3236.8|3243.8|3237.8|3243.8|3237.8|3241.3|3235.3|6
1663042200000|2022-09-13 04:10:00|3243|3237|3241.5|3235.5|3243.3|3237.3|3241|3235|11
1663042500000|2022-09-13 04:15:00|3241.3|3235.3|3241.5|3235.5|3242.3|3236.3|3240.3|3234.3|18
1663042800000|2022-09-13 04:20:00|3241.8|3235.8|3240.3|3234.3|3242.3|3236.3|3238.8|3232.8|29
1663043100000|2022-09-13 04:25:00|3240|3234|3240.3|3234.3|3241.5|3235.5|3239.8|3233.8|18
1663043400000|2022-09-13 04:30:00|3240.5|3234.5|3242.3|3236.3|3242.5|3236.5|3240.5|3234.5|11
1663043700000|2022-09-13 04:35:00|3242|3236|3241.5|3235.5|3242|3236|3241.3|3235.3|5
1663044000000|2022-09-13 04:40:00|3241.8|3235.8|3237.8|3231.8|3241.8|3235.8|3237.5|3231.5|11
1663044300000|2022-09-13 04:45:00|3237.5|3231.5|3238|3232|3238.3|3232.3|3237.5|3231.5|13
1663044600000|2022-09-13 04:50:00|3237.8|3231.8|3238|3232|3238.5|3232.5|3237.5|3231.5|13
1663044900000|2022-09-13 04:55:00|3237.8|3231.8|3238.3|3232.3|3238.3|3232.3|3237.5|3231.5|9
1663045200000|2022-09-13 05:00:00|3238|3232|3236.8|3230.8|3238.5|3232.5|3236.5|3230.5|26
1663045500000|2022-09-13 05:05:00|3236.5|3230.5|3232.5|3226.5|3236.5|3230.5|3231.3|3225.3|44
1663045800000|2022-09-13 05:10:00|3232.3|3226.3|3233.5|3227.5|3234.5|3228.5|3232.3|3226.3|18
1663046100000|2022-09-13 05:15:00|3233.8|3227.8|3237|3231|3237|3231|3233.5|3227.5|23
1663046400000|2022-09-13 05:20:00|3237.3|3231.3|3237.5|3231.5|3238.5|3232.5|3236.5|3230.5|15
1663046700000|2022-09-13 05:25:00|3237.3|3231.3|3238.3|3232.3|3238.8|3232.8|3237.3|3231.3|17
1663047000000|2022-09-13 05:30:00|3238.5|3232.5|3241.3|3235.3|3243.3|3237.3|3237.8|3231.8|120
1663047300000|2022-09-13 05:35:00|3241.5|3235.5|3239.5|3233.5|3243.3|3237.3|3239.3|3233.3|37
1663047600000|2022-09-13 05:40:00|3239.3|3233.3|3235.3|3229.3|3241.5|3235.5|3235|3229|64
1663047900000|2022-09-13 05:45:00|3235.5|3229.5|3240|3234|3240.5|3234.5|3234.3|3228.3|58
1663048200000|2022-09-13 05:50:00|3240.3|3234.3|3238.3|3232.3|3242.5|3236.5|3237.9|3231.9|82
1663048500000|2022-09-13 05:55:00|3238|3232|3237.5|3231.5|3239.8|3233.8|3237.3|3231.3|59
1663048800000|2022-09-13 06:00:00|3238|3232|3242.5|3236.5|3244.5|3238.5|3237.3|3231.3|72
1663049100000|2022-09-13 06:05:00|3242.8|3236.8|3252.8|3246.8|3253.3|3247.3|3242.8|3236.8|82
1663049400000|2022-09-13 06:10:00|3252.5|3246.5|3252.8|3246.8|3256.3|3250.3|3250.8|3244.8|53
1663049700000|2022-09-13 06:15:00|3252.3|3246.3|3246.8|3240.8|3252.3|3246.3|3246.3|3240.3|94
1663050000000|2022-09-13 06:20:00|3247|3241|3251.3|3245.3|3251.8|3245.8|3247|3241|38
1663050300000|2022-09-13 06:25:00|3251|3245|3250.3|3244.3|3255.5|3249.5|3249.5|3243.5|118
1663050600000|2022-09-13 06:30:00|3250|3244|3256|3250|3256.3|3250.3|3249.8|3243.8|63
1663050900000|2022-09-13 06:35:00|3256.3|3250.3|3259.3|3253.3|3259.3|3253.3|3255.3|3249.3|57
1663051200000|2022-09-13 06:40:00|3259|3253|3256.8|3250.8|3259|3253|3254.8|3248.8|38
1663051500000|2022-09-13 06:45:00|3256.5|3250.5|3253.3|3247.3|3258.8|3252.8|3251.3|3245.3|112
1663051800000|2022-09-13 06:50:00|3253.5|3247.5|3255.8|3249.8|3256.3|3250.3|3251.5|3245.5|97
1663052100000|2022-09-13 06:55:00|3256|3250|3246.9|3240.9|3256.6|3250.6|3246.9|3240.9|96
1663052400000|2022-09-13 07:00:00|3246.6|3240.6|3253.4|3247.4|3253.6|3247.6|3244.9|3238.9|66
1663052700000|2022-09-13 07:05:00|3254.4|3248.4|3256.9|3250.9|3268.4|3262.4|3254.4|3248.4|52
1663053000000|2022-09-13 07:10:00|3256.4|3250.4|3249.1|3243.1|3257.6|3251.6|3247.4|3241.4|67
1663053300000|2022-09-13 07:15:00|3247.6|3241.6|3240.6|3234.6|3248.6|3242.6|3240.6|3234.6|62
1663053600000|2022-09-13 07:20:00|3240.4|3234.4|3237.1|3231.1|3240.4|3234.4|3236.6|3230.6|26
1663053900000|2022-09-13 07:25:00|3236.9|3230.9|3242.4|3236.4|3242.4|3236.4|3236.6|3230.6|41
1663054200000|2022-09-13 07:30:00|3241.9|3235.9|3238.9|3232.9|3242.6|3236.6|3238.9|3232.9|45
1663054500000|2022-09-13 07:35:00|3239.1|3233.1|3241.4|3235.4|3241.6|3235.6|3238.6|3232.6|42
1663054800000|2022-09-13 07:40:00|3241.6|3235.6|3238.9|3232.9|3242.1|3236.1|3238.9|3232.9|22
1663055100000|2022-09-13 07:45:00|3238.6|3232.6|3238.6|3232.6|3238.9|3232.9|3238.4|3232.4|5
1663055400000|2022-09-13 07:50:00|3238.4|3232.4|3242.1|3236.1|3242.6|3236.6|3238.4|3232.4|49
1663055700000|2022-09-13 07:55:00|3241.6|3235.6|3240.9|3234.9|3241.6|3235.6|3239.1|3233.1|24
1663056000000|2022-09-13 08:00:00|3241.1|3235.1|3248.1|3242.1|3250.1|3244.1|3241.1|3235.1|65
1663056300000|2022-09-13 08:05:00|3248.4|3242.4|3249.9|3243.9|3250.4|3244.4|3247.1|3241.1|31
1663056600000|2022-09-13 08:10:00|3250.1|3244.1|3254.1|3248.1|3254.1|3248.1|3248.9|3242.9|66
1663056900000|2022-09-13 08:15:00|3254.4|3248.4|3250.4|3244.4|3259.1|3253.1|3250.4|3244.4|47
1663057200000|2022-09-13 08:20:00|3250.6|3244.6|3250.4|3244.4|3251.4|3245.4|3249.9|3243.9|18
1663057500000|2022-09-13 08:25:00|3250.1|3244.1|3252.6|3246.6|3252.6|3246.6|3248.4|3242.4|19
1663057800000|2022-09-13 08:30:00|3252.9|3246.9|3252.4|3246.4|3252.9|3246.9|3248.6|3242.6|48
1663058100000|2022-09-13 08:35:00|3252.1|3246.1|3254.9|3248.9|3254.9|3248.9|3250.9|3244.9|45
1663058400000|2022-09-13 08:40:00|3255.1|3249.1|3264.3|3258.3|3266.5|3260.5|3255.1|3249.1|43
1663058700000|2022-09-13 08:45:00|3263.3|3257.3|3262.4|3256.4|3263.3|3257.3|3259.4|3253.4|35
1663059000000|2022-09-13 08:50:00|3261.9|3255.9|3257.4|3251.4|3262.4|3256.4|3257.1|3251.1|48
1663059300000|2022-09-13 08:55:00|3257.1|3251.1|3261.6|3255.6|3261.6|3255.6|3257.1|3251.1|47
1663059600000|2022-09-13 09:00:00|3261.4|3255.4|3261.4|3255.4|3262.1|3256.1|3259.6|3253.6|51
1663059900000|2022-09-13 09:05:00|3261.1|3255.1|3263.6|3257.6|3265.9|3259.9|3261.1|3255.1|31
1663060200000|2022-09-13 09:10:00|3263.9|3257.9|3262.9|3256.9|3265.1|3259.1|3261.6|3255.6|36
1663060500000|2022-09-13 09:15:00|3263.1|3257.1|3260.9|3254.9|3263.4|3257.4|3260.9|3254.9|29
1663060800000|2022-09-13 09:20:00|3261.1|3255.1|3265.1|3259.1|3266.6|3260.6|3261.1|3255.1|22
1663061100000|2022-09-13 09:25:00|3264.9|3258.9|3264.1|3258.1|3266.9|3260.9|3263.6|3257.6|49
1663061400000|2022-09-13 09:30:00|3263.9|3257.9|3261.4|3255.4|3263.9|3257.9|3261.1|3255.1|37
1663061700000|2022-09-13 09:35:00|3261.1|3255.1|3262.6|3256.6|3264.6|3258.6|3260.1|3254.1|40
1663062000000|2022-09-13 09:40:00|3263.1|3257.1|3263.9|3257.9|3264.6|3258.6|3262.9|3256.9|26
1663062300000|2022-09-13 09:45:00|3264.4|3258.4|3263.9|3257.9|3266.9|3260.9|3263.9|3257.9|51
1663062600000|2022-09-13 09:50:00|3264.1|3258.1|3262.1|3256.1|3266.4|3260.4|3261.9|3255.9|61
1663062900000|2022-09-13 09:55:00|3261.6|3255.6|3260.4|3254.4|3262.4|3256.4|3260.1|3254.1|43
1663063200000|2022-09-13 10:00:00|3260.6|3254.6|3260.6|3254.6|3260.9|3254.9|3260.6|3254.6|5
1663063500000|2022-09-13 10:05:00|3259.6|3253.6|3256.6|3250.6|3259.6|3253.6|3255.4|3249.4|34
1663063800000|2022-09-13 10:10:00|3256.9|3250.9|3255.9|3249.9|3256.9|3250.9|3255.9|3249.9|13
1663064100000|2022-09-13 10:15:00|3256.1|3250.1|3256.1|3250.1|3257.1|3251.1|3255.6|3249.6|26
1663064400000|2022-09-13 10:20:00|3256.4|3250.4|3264.9|3258.9|3264.9|3258.9|3256.4|3250.4|38
1663064700000|2022-09-13 10:25:00|3264.4|3258.4|3264.1|3258.1|3266.6|3260.6|3263.6|3257.6|31
1663065000000|2022-09-13 10:30:00|3263.4|3257.4|3259.6|3253.6|3263.4|3257.4|3258.9|3252.9|49
1663065300000|2022-09-13 10:35:00|3259.9|3253.9|3266.4|3260.4|3266.6|3260.6|3259.9|3253.9|23
1663065600000|2022-09-13 10:40:00|3266.6|3260.6|3267.6|3261.6|3267.6|3261.6|3266.1|3260.1|47
1663065900000|2022-09-13 10:45:00|3267.4|3261.4|3275.1|3269.1|3278.4|3272.4|3267.1|3261.1|52
1663066200000|2022-09-13 10:50:00|3275.4|3269.4|3275.6|3269.6|3276.4|3270.4|3273.9|3267.9|33
1663066500000|2022-09-13 10:55:00|3275.1|3269.1|3273.4|3267.4|3275.4|3269.4|3271.9|3265.9|29
1663066800000|2022-09-13 11:00:00|3273.6|3267.6|3276.9|3270.9|3276.9|3270.9|3273.6|3267.6|32
1663067100000|2022-09-13 11:05:00|3276.6|3270.6|3283.9|3277.9|3287.4|3281.4|3275.6|3269.6|49
1663067400000|2022-09-13 11:10:00|3284.1|3278.1|3289.1|3283.1|3290.1|3284.1|3284.1|3278.1|69
1663067700000|2022-09-13 11:15:00|3288.9|3282.9|3304.3|3298.3|3306.6|3300.6|3287.4|3281.4|67
1663068000000|2022-09-13 11:20:00|3304.8|3298.8|3303.4|3297.4|3304.8|3298.8|3300.4|3294.4|36
1663068300000|2022-09-13 11:25:00|3303.6|3297.6|3301.6|3295.6|3311.9|3305.9|3300.1|3294.1|82
1663068600000|2022-09-13 11:30:00|3301.4|3295.4|3308.9|3302.9|3309.1|3303.1|3301.1|3295.1|55
1663068900000|2022-09-13 11:35:00|3309.1|3303.1|3304.9|3298.9|3311.4|3305.4|3304.6|3298.6|38
1663069200000|2022-09-13 11:40:00|3305.1|3299.1|3304.9|3298.9|3306.9|3300.9|3302.9|3296.9|54
1663069500000|2022-09-13 11:45:00|3304.6|3298.6|3306.4|3300.4|3306.9|3300.9|3302.6|3296.6|41
1663069800000|2022-09-13 11:50:00|3306.1|3300.1|3306.4|3300.4|3307.4|3301.4|3302.4|3296.4|46
1663070100000|2022-09-13 11:55:00|3306.1|3300.1|3309.1|3303.1|3309.1|3303.1|3302|3296|69
1663070400000|2022-09-13 12:00:00|3309.4|3303.4|3312.6|3306.6|3312.6|3306.6|3306.9|3300.9|67
1663070700000|2022-09-13 12:05:00|3311.9|3305.9|3311.4|3305.4|3313.6|3307.6|3309.1|3303.1|50
1663071000000|2022-09-13 12:10:00|3311.6|3305.6|3313.9|3307.9|3316.1|3310.1|3310.1|3304.1|82
1663071300000|2022-09-13 12:15:00|3314.1|3308.1|3309.9|3303.9|3314.1|3308.1|3308.6|3302.6|61
1663071600000|2022-09-13 12:20:00|3308.4|3302.4|3322.4|3316.4|3323.6|3317.6|3308.4|3302.4|78
1663071900000|2022-09-13 12:25:00|3322.6|3316.6|3319.1|3313.1|3324.6|3318.6|3317.4|3311.4|89
1663072200000|2022-09-13 12:30:00|3319.6|3313.6|3287|3281|3320.6|3314.6|3278.4|3272.4|288
1663072500000|2022-09-13 12:35:00|3286.8|3280.8|3279.5|3273.5|3287.3|3281.3|3276.8|3270.8|183
1663072800000|2022-09-13 12:40:00|3279.4|3273.4|3279.6|3273.6|3280.4|3274.4|3275.1|3269.1|158
1663073100000|2022-09-13 12:45:00|3279.4|3273.4|3278.4|3272.4|3283.6|3277.6|3277.1|3271.1|140
1663073400000|2022-09-13 12:50:00|3278.1|3272.1|3273.6|3267.6|3279.4|3273.4|3270.6|3264.6|170
1663073700000|2022-09-13 12:55:00|3273.4|3267.4|3261.4|3255.4|3279.9|3273.9|3259.9|3253.9|171
1663074000000|2022-09-13 13:00:00|3261.6|3255.6|3247.3|3241.3|3261.6|3255.6|3245.1|3236.8|334
1663074300000|2022-09-13 13:05:00|3246.8|3240.8|3234.6|3228.6|3247.9|3241.9|3231.4|3225.4|271
1663074600000|2022-09-13 13:10:00|3235.1|3229.1|3226.1|3220.1|3235.1|3229.1|3224.6|3218.6|155
1663074900000|2022-09-13 13:15:00|3226.4|3220.4|3233.1|3227.1|3235.9|3229.9|3226.1|3220.1|154
1663075200000|2022-09-13 13:20:00|3232.9|3226.9|3240.9|3234.9|3241.4|3235.4|3229.6|3223.6|128
1663075500000|2022-09-13 13:25:00|3240.4|3234.4|3232.1|3226.1|3240.4|3234.4|3228.1|3222.1|144
1663075800000|2022-09-13 13:30:00|3232.4|3226.4|3244.4|3238.4|3244.4|3238.4|3229.9|3223.9|149
1663076100000|2022-09-13 13:35:00|3244.6|3238.6|3249.4|3243.4|3252.4|3246.4|3244.6|3238.6|157
1663076400000|2022-09-13 13:40:00|3249.9|3243.9|3254.3|3248.3|3257.9|3251.9|3244.6|3238.6|120
1663076700000|2022-09-13 13:45:00|3254|3248|3260.9|3254.9|3264.4|3258.4|3252.6|3246.6|163
1663077000000|2022-09-13 13:50:00|3260.4|3254.4|3277.9|3271.9|3279.4|3273.4|3258.4|3252.4|129
1663077300000|2022-09-13 13:55:00|3278.4|3272.4|3269.9|3263.9|3279.6|3273.6|3266.6|3260.6|133
1663077600000|2022-09-13 14:00:00|3269.6|3263.6|3258.6|3252.6|3269.6|3263.6|3258.4|3252.4|80
1663077900000|2022-09-13 14:05:00|3258.4|3252.4|3262.6|3256.6|3263.1|3257.1|3257.1|3251.1|82
1663078200000|2022-09-13 14:10:00|3262.9|3256.9|3263.9|3257.9|3265.4|3259.4|3255.1|3249.1|58
1663078500000|2022-09-13 14:15:00|3263.6|3257.6|3263.6|3257.6|3264.4|3258.4|3257.4|3251.4|72
1663078800000|2022-09-13 14:20:00|3263.9|3257.9|3256.1|3250.1|3266.4|3260.4|3256.1|3250.1|94
1663079100000|2022-09-13 14:25:00|3255.9|3249.9|3254.1|3248.1|3261.4|3255.4|3253.9|3247.9|98
1663079400000|2022-09-13 14:30:00|3253.9|3247.9|3246.6|3240.6|3254.4|3248.4|3246.4|3240.4|110
1663079700000|2022-09-13 14:35:00|3246.1|3240.1|3235.1|3229.1|3248.9|3242.9|3234.4|3228.4|174
1663080000000|2022-09-13 14:40:00|3235.3|3229.3|3234.1|3228.1|3236.4|3230.4|3229.4|3223.4|162
1663080300000|2022-09-13 14:45:00|3233.9|3227.9|3228.1|3222.1|3233.9|3227.9|3224.1|3218.1|103
1663080600000|2022-09-13 14:50:00|3227.9|3221.9|3221.4|3215.4|3228.1|3222.1|3221.1|3215.1|129
1663080900000|2022-09-13 14:55:00|3221.1|3215.1|3236.4|3230.4|3236.6|3230.6|3219.6|3213.6|142
1663081200000|2022-09-13 15:00:00|3236.6|3230.6|3238.1|3232.1|3238.1|3232.1|3231.6|3225.6|125
1663081500000|2022-09-13 15:05:00|3238.4|3232.4|3239.4|3233.4|3239.4|3233.4|3235.1|3229.1|71
1663081800000|2022-09-13 15:10:00|3239.6|3233.6|3240.6|3234.6|3245.4|3239.4|3237.4|3231.4|114
1663082100000|2022-09-13 15:15:00|3240.9|3234.9|3239.4|3233.4|3242.1|3236.1|3238.9|3232.9|34
1663082400000|2022-09-13 15:20:00|3239.6|3233.6|3236.6|3230.6|3239.6|3233.6|3236.4|3230.4|24
1663082700000|2022-09-13 15:25:00|3236.4|3230.4|3233.4|3227.4|3236.4|3230.4|3231.9|3225.9|75
1663083000000|2022-09-13 15:30:00|3232.6|3226.6|3232.9|3226.9|3235.4|3229.4|3231.6|3225.6|53
1663083300000|2022-09-13 15:35:00|3232.6|3226.6|3232.4|3226.4|3235.9|3229.9|3232.1|3226.1|53
1663083600000|2022-09-13 15:40:00|3232.1|3226.1|3233.6|3227.6|3235.9|3229.9|3231.4|3225.4|65
1663083900000|2022-09-13 15:45:00|3233.9|3227.9|3233.6|3227.6|3233.9|3227.9|3232.6|3226.6|42
1663084200000|2022-09-13 15:50:00|3233.4|3227.4|3232.1|3226.1|3233.6|3227.6|3232.1|3226.1|46
1663084500000|2022-09-13 15:55:00|3232.4|3226.4|3230.9|3224.9|3232.6|3226.6|3230.1|3224.1|39
1663084800000|2022-09-13 16:00:00|3231.9|3225.9|3229.9|3223.9|3231.9|3225.9|3229.4|3223.4|41
1663085100000|2022-09-13 16:05:00|3229.6|3223.6|3229.6|3223.6|3229.9|3223.9|3229.4|3223.4|30
1663085400000|2022-09-13 16:10:00|3229.9|3223.9|3229.6|3223.6|3229.9|3223.9|3229.6|3223.6|10
1663085700000|2022-09-13 16:15:00|3229.4|3223.4|3229.9|3223.9|3229.9|3223.9|3229.4|3223.4|7
1663086000000|2022-09-13 16:20:00|3229.6|3223.6|3230.9|3224.9|3230.9|3224.9|3229.1|3223.1|30
1663086300000|2022-09-13 16:25:00|3231.1|3225.1|3230.6|3224.6|3231.1|3225.1|3230.4|3224.4|50
1663086600000|2022-09-13 16:30:00|3230.4|3224.4|3228.5|3222.5|3231.1|3225.1|3227.6|3221.6|63
1663086900000|2022-09-13 16:35:00|3227.6|3221.6|3225.6|3219.6|3227.6|3221.6|3223.9|3217.9|14
1663087200000|2022-09-13 16:40:00|3225.9|3219.9|3225.9|3219.9|3226.1|3220.1|3224.9|3218.9|16
1663087500000|2022-09-13 16:45:00|3226.1|3220.1|3228.4|3222.4|3229.9|3223.9|3226.1|3220.1|90
1663087800000|2022-09-13 16:50:00|3228.6|3222.6|3228.1|3222.1|3230.1|3224.1|3226.9|3220.9|76
1663088100000|2022-09-13 16:55:00|3227.9|3221.9|3228.6|3222.6|3230.5|3224.5|3227.9|3221.9|86
1663088400000|2022-09-13 17:00:00|3228.4|3222.4|3228.1|3222.1|3228.9|3222.9|3225.3|3219.3|79
1663088700000|2022-09-13 17:05:00|3228.4|3222.4|3227|3221|3228.5|3222.5|3226.8|3220.8|21
1663089000000|2022-09-13 17:10:00|3227.3|3221.3|3227|3221|3227.3|3221.3|3227|3221|2
1663089300000|2022-09-13 17:15:00|3227.3|3221.3|3225.8|3219.8|3227.8|3221.8|3225.8|3219.8|18
1663089600000|2022-09-13 17:20:00|3225.5|3219.5|3222|3216|3229.5|3223.5|3222|3216|26
1663089900000|2022-09-13 17:25:00|3222.1|3216.1|3226.5|3220.5|3226.8|3220.8|3222.1|3216.1|8
1663090200000|2022-09-13 17:30:00|3226.6|3220.6|3227|3221|3227.9|3221.9|3226.6|3220.6|58
1663090500000|2022-09-13 17:35:00|3227.4|3221.4|3224.5|3218.5|3227.4|3221.4|3224.5|3218.5|19
1663090800000|2022-09-13 17:40:00|3224.4|3218.4|3225.8|3219.8|3225.8|3219.8|3223.3|3217.3|28
1663091400000|2022-09-13 17:50:00|3225.5|3219.5|3222.4|3216.4|3225.5|3219.5|3219.1|3213.1|31
1663091700000|2022-09-13 17:55:00|3228.8|3210|3231.5|3212.8|3231.5|3212.8|3228.8|3210|12
1663113600000|2022-09-14 00:00:00|3213.1|3207.1|3211|3205|3213.9|3207.9|3210.3|3204.3|32
1663113900000|2022-09-14 00:05:00|3210.9|3204.9|3210.5|3204.5|3211.8|3205.8|3210|3204|24
1663114200000|2022-09-14 00:10:00|3210.3|3204.3|3210|3204|3210.8|3204.8|3209.8|3203.8|20
1663114500000|2022-09-14 00:15:00|3209.8|3203.8|3210.5|3204.5|3210.5|3204.5|3207.1|3201.1|41
1663114800000|2022-09-14 00:20:00|3210.3|3204.3|3211.5|3205.5|3211.5|3205.5|3207.8|3201.8|31
1663115100000|2022-09-14 00:25:00|3211.3|3205.3|3215|3209|3215.4|3209.4|3211|3205|32
1663115400000|2022-09-14 00:30:00|3214.8|3208.8|3216|3210|3216.3|3210.3|3211.5|3205.5|32
1663115700000|2022-09-14 00:35:00|3215.8|3209.8|3214.5|3208.5|3216.3|3210.3|3212.8|3206.8|22
1663116000000|2022-09-14 00:40:00|3214.3|3208.3|3216|3210|3216|3210|3214|3208|6
1663116300000|2022-09-14 00:45:00|3215.8|3209.8|3215.8|3209.8|3215.8|3209.8|3215.8|3209.8|1
1663116600000|2022-09-14 00:50:00|3215.5|3209.5|3216.3|3210.3|3216.3|3210.3|3214.5|3208.5|29
1663116900000|2022-09-14 00:55:00|3216|3210|3216.8|3210.8|3219.5|3213.5|3215.3|3209.3|59
1663117200000|2022-09-14 01:00:00|3217|3211|3227.3|3221.3|3227.3|3221.3|3217|3211|120
1663117500000|2022-09-14 01:05:00|3227|3221|3220|3214|3227|3221|3220|3214|66
1663117800000|2022-09-14 01:10:00|3219.8|3213.8|3220|3214|3221.6|3215.6|3214.8|3208.8|107
1663118100000|2022-09-14 01:15:00|3219.8|3213.8|3220.8|3214.8|3220.8|3214.8|3214.4|3208.4|58
1663118400000|2022-09-14 01:20:00|3220.5|3214.5|3210.5|3204.5|3220.5|3214.5|3210.3|3204.3|49
1663118700000|2022-09-14 01:25:00|3210.3|3204.3|3205.8|3199.8|3210.3|3204.3|3205|3199|52
1663119000000|2022-09-14 01:30:00|3206|3200|3207.5|3201.5|3208|3202|3203.5|3197.5|80
1663119300000|2022-09-14 01:35:00|3207.3|3201.3|3209.3|3203.3|3209.3|3203.3|3204.3|3198.3|44
1663119600000|2022-09-14 01:40:00|3209.5|3203.5|3214.5|3208.5|3215.3|3209.3|3208.8|3202.8|74
1663119900000|2022-09-14 01:45:00|3214.3|3208.3|3214.8|3208.8|3217.8|3211.8|3212.8|3206.8|50
1663120200000|2022-09-14 01:50:00|3215|3209|3223.5|3217.5|3224|3218|3214.8|3208.8|102
1663120500000|2022-09-14 01:55:00|3223.8|3217.8|3226|3220|3226.3|3220.3|3221|3215|81
1663120800000|2022-09-14 02:00:00|3226.8|3220.8|3230.1|3224.1|3231.9|3225.9|3223.5|3217.5|117
1663121100000|2022-09-14 02:05:00|3230.6|3224.6|3233.8|3227.8|3234.8|3228.8|3230.5|3224.5|43
1663121400000|2022-09-14 02:10:00|3233.5|3227.5|3232.5|3226.5|3234|3228|3231.8|3225.8|52
1663121700000|2022-09-14 02:15:00|3233|3227|3234|3228|3234|3228|3233|3227|2
1663122000000|2022-09-14 02:20:00|3234.3|3228.3|3235.3|3229.3|3235.5|3229.5|3234.3|3228.3|34
1663122300000|2022-09-14 02:25:00|3235.5|3229.5|3234.8|3228.8|3235.5|3229.5|3234.8|3228.8|8
1663122600000|2022-09-14 02:30:00|3234|3228|3240.8|3234.8|3241.3|3235.3|3233.5|3227.5|149
1663122900000|2022-09-14 02:35:00|3241|3235|3240.5|3234.5|3243|3237|3238.8|3232.8|112
1663123200000|2022-09-14 02:40:00|3240.8|3234.8|3239.3|3233.3|3240.8|3234.8|3237.3|3231.3|30
1663123500000|2022-09-14 02:45:00|3239.5|3233.5|3238.3|3232.3|3241|3235|3237.8|3231.8|37
1663123800000|2022-09-14 02:50:00|3238.5|3232.5|3241.3|3235.3|3242|3236|3237.8|3231.8|122
1663124100000|2022-09-14 02:55:00|3241.5|3235.5|3243.3|3237.3|3244.3|3238.3|3240.3|3234.3|45
1663124400000|2022-09-14 03:00:00|3244|3238|3243.5|3237.5|3245.3|3239.3|3242.8|3236.8|44
1663124700000|2022-09-14 03:05:00|3243.8|3237.8|3245.8|3239.8|3245.8|3239.8|3243.8|3237.8|27
1663125000000|2022-09-14 03:10:00|3245.5|3239.5|3243.3|3237.3|3245.5|3239.5|3242.3|3236.3|36
1663125300000|2022-09-14 03:15:00|3243.5|3237.5|3236.8|3230.8|3243.5|3237.5|3235|3229|89
1663125600000|2022-09-14 03:20:00|3236.5|3230.5|3235.3|3229.3|3236.8|3230.8|3235|3229|13
1663125900000|2022-09-14 03:25:00|3235.5|3229.5|3236.3|3230.3|3237|3231|3235|3229|20
1663126200000|2022-09-14 03:30:00|3236.5|3230.5|3236|3230|3237|3231|3235.8|3229.8|6
1663126500000|2022-09-14 03:35:00|3236.3|3230.3|3242.8|3236.8|3243.3|3237.3|3236.3|3230.3|39
1663126800000|2022-09-14 03:40:00|3243|3237|3240.6|3234.6|3244|3238|3240.6|3234.6|18
1663127100000|2022-09-14 03:45:00|3240.5|3234.5|3235.5|3229.5|3240.8|3234.8|3235.5|3229.5|22
1663127400000|2022-09-14 03:50:00|3236.3|3230.3|3235.8|3229.8|3236.3|3230.3|3234|3228|19
1663127700000|2022-09-14 03:55:00|3235.5|3229.5|3235.3|3229.3|3235.5|3229.5|3235.3|3229.3|2
1663128300000|2022-09-14 04:05:00|3234.8|3228.8|3235|3229|3235|3229|3234.5|3228.5|12
1663128600000|2022-09-14 04:10:00|3234.8|3228.8|3234.3|3228.3|3235|3229|3234.3|3228.3|15
1663128900000|2022-09-14 04:15:00|3235|3229|3235|3229|3235|3229|3234.5|3228.5|11
1663129200000|2022-09-14 04:20:00|3235.3|3229.3|3235.8|3229.8|3236.3|3230.3|3235.3|3229.3|29
1663129500000|2022-09-14 04:25:00|3235.5|3229.5|3235.3|3229.3|3236.3|3230.3|3234.3|3228.3|85
1663129800000|2022-09-14 04:30:00|3235.5|3229.5|3242.8|3236.8|3243.3|3237.3|3234.8|3228.8|37
1663130100000|2022-09-14 04:35:00|3243|3237|3244.3|3238.3|3244.5|3238.5|3242.8|3236.8|26
1663130400000|2022-09-14 04:40:00|3244.5|3238.5|3244.3|3238.3|3244.5|3238.5|3244.3|3238.3|4
1663130700000|2022-09-14 04:45:00|3244|3238|3241.8|3235.8|3244.5|3238.5|3241.8|3235.8|59
1663131000000|2022-09-14 04:50:00|3241.5|3235.5|3240.8|3234.8|3242.3|3236.3|3240.5|3234.5|49
1663131300000|2022-09-14 04:55:00|3241|3235|3242|3236|3242|3236|3241|3235|16
1663131600000|2022-09-14 05:00:00|3242.3|3236.3|3244.5|3238.5|3244.5|3238.5|3242.3|3236.3|11
1663131900000|2022-09-14 05:05:00|3242.3|3236.3|3240.5|3234.5|3242.3|3236.3|3240.5|3234.5|13
1663132200000|2022-09-14 05:10:00|3240.3|3234.3|3240|3234|3240.3|3234.3|3240|3234|2
1663132500000|2022-09-14 05:15:00|3240.3|3234.3|3239.8|3233.8|3240.5|3234.5|3239|3233|40
1663132800000|2022-09-14 05:20:00|3240|3234|3242|3236|3242.8|3236.8|3240|3234|40
1663133100000|2022-09-14 05:25:00|3242.3|3236.3|3244|3238|3244|3238|3242.3|3236.3|49
1663133400000|2022-09-14 05:30:00|3242.8|3236.8|3241.8|3235.8|3243.5|3237.5|3236.5|3230.5|111
1663133700000|2022-09-14 05:35:00|3242|3236|3242.5|3236.5|3244|3238|3240.5|3234.5|32
1663134000000|2022-09-14 05:40:00|3242.8|3236.8|3240.5|3234.5|3244.5|3238.5|3240.3|3234.3|68
1663134300000|2022-09-14 05:45:00|3240.3|3234.3|3239.3|3233.3|3241.3|3235.3|3238|3232|22
1663134600000|2022-09-14 05:50:00|3239.5|3233.5|3236|3230|3240.5|3234.5|3234.3|3228.3|98
1663134900000|2022-09-14 05:55:00|3236.3|3230.3|3230.8|3224.8|3236.5|3230.5|3229|3223|56
1663135200000|2022-09-14 06:00:00|3230.5|3224.5|3227|3221|3231.5|3225.5|3226.5|3220.5|81
1663135500000|2022-09-14 06:05:00|3226.8|3220.8|3229.5|3223.5|3230.5|3224.5|3226.8|3220.8|36
1663135800000|2022-09-14 06:10:00|3229.3|3223.3|3231.5|3225.5|3231.8|3225.8|3229|3223|17
1663136100000|2022-09-14 06:15:00|3231.3|3225.3|3226.5|3220.5|3231.3|3225.3|3226.3|3220.3|43
1663136400000|2022-09-14 06:20:00|3226.3|3220.3|3224|3218|3228.3|3222.3|3223.3|3217.3|45
1663136700000|2022-09-14 06:25:00|3224.3|3218.3|3226.8|3220.8|3228|3222|3224.3|3218.3|108
1663137000000|2022-09-14 06:30:00|3226|3220|3225.5|3219.5|3226|3220|3221.5|3215.5|68
1663137300000|2022-09-14 06:35:00|3226|3220|3221.3|3215.3|3226|3220|3220.8|3214.8|109
1663137600000|2022-09-14 06:40:00|3221|3215|3220|3214|3224.8|3218.8|3219|3213|76
1663137900000|2022-09-14 06:45:00|3220.3|3214.3|3217.3|3211.3|3225.8|3219.8|3214.5|3208.5|85
1663138200000|2022-09-14 06:50:00|3216.3|3210.3|3228.3|3222.3|3229|3223|3216.3|3210.3|90
1663138500000|2022-09-14 06:55:00|3228.5|3222.5|3226.9|3220.9|3229.9|3223.9|3225.1|3219.1|65
1663138800000|2022-09-14 07:00:00|3227.1|3221.1|3238.1|3232.1|3238.1|3232.1|3226.6|3220.6|101
1663139100000|2022-09-14 07:05:00|3237.6|3231.6|3232.1|3226.1|3239.1|3233.1|3232.1|3226.1|65
1663139400000|2022-09-14 07:10:00|3231.9|3225.9|3225.6|3219.6|3231.9|3225.9|3225.6|3219.6|39
1663139700000|2022-09-14 07:15:00|3225.4|3219.4|3224.1|3218.1|3230.6|3224.6|3223.4|3217.4|52
1663140000000|2022-09-14 07:20:00|3223.9|3217.9|3223.9|3217.9|3230.3|3224.3|3223.9|3217.9|32
1663140300000|2022-09-14 07:25:00|3224.1|3218.1|3224.3|3218.3|3230.1|3224.1|3223.9|3217.9|57
1663140600000|2022-09-14 07:30:00|3224|3218|3232.1|3226.1|3232.6|3226.6|3224|3218|44
1663140900000|2022-09-14 07:35:00|3232.4|3226.4|3229.4|3223.4|3233.1|3227.1|3229.4|3223.4|47
1663141200000|2022-09-14 07:40:00|3229.1|3223.1|3235.6|3229.6|3236.9|3230.9|3228.9|3222.9|44
1663141500000|2022-09-14 07:45:00|3234.4|3228.4|3239.1|3233.1|3239.1|3233.1|3234.1|3228.1|84
1663141800000|2022-09-14 07:50:00|3238.9|3232.9|3241.4|3235.4|3241.6|3235.6|3238.1|3232.1|14
1663142100000|2022-09-14 07:55:00|3241.6|3235.6|3235.6|3229.6|3241.6|3235.6|3234.6|3228.6|49
1663142400000|2022-09-14 08:00:00|3237.1|3231.1|3244.6|3238.6|3244.9|3238.9|3237.1|3231.1|56
1663142700000|2022-09-14 08:05:00|3244.9|3238.9|3243.6|3237.6|3245.4|3239.4|3242.9|3236.9|42
1663143000000|2022-09-14 08:10:00|3243.9|3237.9|3238.9|3232.9|3244.1|3238.1|3238.9|3232.9|51
1663143300000|2022-09-14 08:15:00|3239.1|3233.1|3237.4|3231.4|3239.9|3233.9|3236.9|3230.9|56
1663143600000|2022-09-14 08:20:00|3237.6|3231.6|3242.1|3236.1|3242.1|3236.1|3236.4|3230.4|50
1663143900000|2022-09-14 08:25:00|3242.6|3236.6|3237.4|3231.4|3242.6|3236.6|3237.4|3231.4|12
1663144200000|2022-09-14 08:30:00|3237.1|3231.1|3239.4|3233.4|3242.1|3236.1|3237.1|3231.1|72
1663144500000|2022-09-14 08:35:00|3239.6|3233.6|3240.6|3234.6|3241.6|3235.6|3239.6|3233.6|34
1663144800000|2022-09-14 08:40:00|3240.9|3234.9|3240.4|3234.4|3244.6|3238.6|3240.1|3234.1|45
1663145100000|2022-09-14 08:45:00|3240.1|3234.1|3237.1|3231.1|3240.4|3234.4|3236.9|3230.9|35
1663145400000|2022-09-14 08:50:00|3236.9|3230.9|3236.4|3230.4|3239.6|3233.6|3236.1|3230.1|30
1663145700000|2022-09-14 08:55:00|3236.1|3230.1|3233.9|3227.9|3236.1|3230.1|3231.4|3225.4|59
1663146000000|2022-09-14 09:00:00|3233.4|3227.4|3233.6|3227.6|3233.6|3227.6|3230.9|3224.9|48
1663146300000|2022-09-14 09:05:00|3235.6|3229.6|3237.1|3231.1|3237.9|3231.9|3234.4|3228.4|64
1663146600000|2022-09-14 09:10:00|3237.9|3231.9|3234.1|3228.1|3237.9|3231.9|3232.4|3226.4|32
1663146900000|2022-09-14 09:15:00|3233.6|3227.6|3238.4|3232.4|3239.4|3233.4|3233.6|3227.6|39
1663147200000|2022-09-14 09:20:00|3238.9|3232.9|3243.9|3237.9|3243.9|3237.9|3238.9|3232.9|56
1663147500000|2022-09-14 09:25:00|3244.6|3238.6|3242.4|3236.4|3244.6|3238.6|3241.9|3235.9|35
1663147800000|2022-09-14 09:30:00|3242.1|3236.1|3239.6|3233.6|3242.1|3236.1|3239.1|3233.1|22
1663148100000|2022-09-14 09:35:00|3239.4|3233.4|3238.9|3232.9|3239.6|3233.6|3238.9|3232.9|10
1663148400000|2022-09-14 09:40:00|3238.6|3232.6|3226.6|3220.6|3238.6|3232.6|3224.1|3218.1|57
1663148700000|2022-09-14 09:45:00|3225.9|3219.9|3227.1|3221.1|3228.9|3222.9|3224.6|3218.6|87
1663149000000|2022-09-14 09:50:00|3227.4|3221.4|3225.9|3219.9|3227.6|3221.6|3225.1|3219.1|28
1663149300000|2022-09-14 09:55:00|3225.6|3219.6|3223.1|3217.1|3227.9|3221.9|3221.9|3215.9|37
1663149600000|2022-09-14 10:00:00|3222.1|3216.1|3227.6|3221.6|3227.6|3221.6|3221.9|3215.9|39
1663149900000|2022-09-14 10:05:00|3228.1|3222.1|3228.6|3222.6|3231.1|3225.1|3228.1|3222.1|24
1663150200000|2022-09-14 10:10:00|3229.1|3223.1|3233.4|3227.4|3235.9|3229.9|3229.1|3223.1|28
1663150500000|2022-09-14 10:15:00|3233.6|3227.6|3235.6|3229.6|3235.6|3229.6|3231.1|3225.1|53
1663150800000|2022-09-14 10:20:00|3235.9|3229.9|3237.1|3231.1|3240.6|3234.6|3235.9|3229.9|44
1663151100000|2022-09-14 10:25:00|3237.4|3231.4|3232.4|3226.4|3237.6|3231.6|3231.9|3225.9|31
1663151400000|2022-09-14 10:30:00|3231.9|3225.9|3228.6|3222.6|3231.9|3225.9|3227.4|3221.4|28
1663151700000|2022-09-14 10:35:00|3227.9|3221.9|3219.1|3213.1|3228.1|3222.1|3219.1|3213.1|38
1663152000000|2022-09-14 10:40:00|3219.3|3213.3|3219.4|3213.4|3220.4|3214.4|3218.4|3212.4|25
1663152300000|2022-09-14 10:45:00|3219.1|3213.1|3218.6|3212.6|3221.4|3215.4|3213.9|3207.9|54
1663152600000|2022-09-14 10:50:00|3218.4|3212.4|3221.1|3215.1|3221.1|3215.1|3214.9|3208.9|34
1663152900000|2022-09-14 10:55:00|3221.9|3215.9|3221.1|3215.1|3226.9|3220.9|3220.1|3214.1|57
1663153200000|2022-09-14 11:00:00|3221.6|3215.6|3220.6|3214.6|3222.6|3216.6|3218.9|3212.9|38
1663153500000|2022-09-14 11:05:00|3220.9|3214.9|3228.4|3222.4|3228.4|3222.4|3220.9|3214.9|52
1663153800000|2022-09-14 11:10:00|3228.6|3222.6|3232.1|3226.1|3232.1|3226.1|3228.6|3222.6|18
1663154100000|2022-09-14 11:15:00|3232.6|3226.6|3217.1|3211.1|3232.6|3226.6|3217.1|3211.1|49
1663154400000|2022-09-14 11:20:00|3217.4|3211.4|3222.1|3216.1|3222.4|3216.4|3217.4|3211.4|41
1663154700000|2022-09-14 11:25:00|3222.4|3216.4|3223.9|3217.9|3223.9|3217.9|3220.9|3214.9|14
1663155000000|2022-09-14 11:30:00|3224.9|3218.9|3221.4|3215.4|3226.1|3220.1|3221.4|3215.4|30
1663155300000|2022-09-14 11:35:00|3221.1|3215.1|3224.6|3218.6|3225.6|3219.6|3221.1|3215.1|38
1663155600000|2022-09-14 11:40:00|3224.9|3218.9|3216.6|3210.6|3224.9|3218.9|3214.4|3208.4|44
1663155900000|2022-09-14 11:45:00|3216.9|3210.9|3204.9|3198.9|3217.1|3211.1|3204.9|3198.9|54
1663156200000|2022-09-14 11:50:00|3205.1|3199.1|3191.8|3185.8|3209.1|3203.1|3189.1|3183.1|104
1663156500000|2022-09-14 11:55:00|3192|3186|3189.6|3183.6|3196.6|3190.6|3186.4|3180.4|82
1663156800000|2022-09-14 12:00:00|3190.1|3184.1|3199.9|3193.9|3203.6|3197.6|3189.6|3183.6|79
1663157100000|2022-09-14 12:05:00|3200.1|3194.1|3197.4|3191.4|3202.9|3196.9|3195.6|3189.6|111
1663157400000|2022-09-14 12:10:00|3197.6|3191.6|3198.4|3192.4|3198.6|3192.6|3193.1|3187.1|62
1663157700000|2022-09-14 12:15:00|3198.6|3192.6|3198.6|3192.6|3200.1|3194.1|3197.6|3191.6|34
1663158000000|2022-09-14 12:20:00|3198.4|3192.4|3202.1|3196.1|3202.1|3196.1|3197.9|3191.9|46
1663158300000|2022-09-14 12:25:00|3202.6|3196.6|3203.6|3197.6|3203.6|3197.6|3200.4|3194.4|35
1663158600000|2022-09-14 12:30:00|3203.9|3197.9|3195.4|3189.4|3205.1|3199.1|3193.9|3187.9|131
1663158900000|2022-09-14 12:35:00|3194.4|3188.4|3199.6|3193.6|3199.6|3193.6|3192.1|3186.1|47
1663159200000|2022-09-14 12:40:00|3199.4|3193.4|3203.1|3197.1|3204.6|3198.6|3198.4|3192.4|64
1663159500000|2022-09-14 12:45:00|3202.9|3196.9|3197.9|3191.9|3204.1|3198.1|3197.4|3191.4|81
1663159800000|2022-09-14 12:50:00|3197.6|3191.6|3200.6|3194.6|3201.6|3195.6|3194.9|3188.9|39
1663160100000|2022-09-14 12:55:00|3200.4|3194.4|3206.9|3200.9|3208.9|3202.9|3200.4|3194.4|61
1663160400000|2022-09-14 13:00:00|3207.1|3201.1|3208.1|3202.1|3215.5|3209.5|3205.6|3199.6|281
1663160700000|2022-09-14 13:05:00|3208.4|3202.4|3223.1|3217.1|3223.1|3217.1|3208.1|3202.1|112
1663161000000|2022-09-14 13:10:00|3223.4|3217.4|3220.9|3214.9|3225.6|3219.6|3218.4|3212.4|134
1663161300000|2022-09-14 13:15:00|3221.4|3215.4|3213.9|3207.9|3221.9|3215.9|3213.9|3207.9|195
1663161600000|2022-09-14 13:20:00|3213.6|3207.6|3217.6|3211.6|3217.6|3211.6|3212.1|3206.1|144
1663161900000|2022-09-14 13:25:00|3218.4|3212.4|3221.1|3215.1|3222.4|3216.4|3216.6|3210.6|127
1663162200000|2022-09-14 13:30:00|3221.4|3215.4|3219.6|3213.6|3221.9|3215.9|3216.6|3210.6|149
1663162500000|2022-09-14 13:35:00|3219.1|3213.1|3218.4|3212.4|3220.9|3214.9|3215.9|3209.9|115
1663162800000|2022-09-14 13:40:00|3217.9|3211.9|3224.9|3218.9|3224.9|3218.9|3217.4|3211.4|79
1663163100000|2022-09-14 13:45:00|3225.4|3219.4|3232.1|3226.1|3235.6|3229.6|3224.9|3218.9|134
1663163400000|2022-09-14 13:50:00|3233.1|3227.1|3224.4|3218.4|3234.4|3228.4|3224.1|3218.1|83
1663163700000|2022-09-14 13:55:00|3224.1|3218.1|3228.4|3222.4|3231.4|3225.4|3224.1|3218.1|117
1663164000000|2022-09-14 14:00:00|3229.4|3223.4|3228.4|3222.4|3235.6|3229.6|3227.6|3221.6|118
1663164300000|2022-09-14 14:05:00|3228.6|3222.6|3228.1|3222.1|3230.9|3224.9|3226.9|3220.9|113
1663164600000|2022-09-14 14:10:00|3228.4|3222.4|3227.4|3221.4|3230.4|3224.4|3225.4|3219.4|64
1663164900000|2022-09-14 14:15:00|3227.9|3221.9|3227.9|3221.9|3230.6|3224.6|3226.6|3220.6|64
1663165200000|2022-09-14 14:20:00|3227.4|3221.4|3227.1|3221.1|3229.1|3223.1|3224.4|3218.4|61
1663165500000|2022-09-14 14:25:00|3226.6|3220.6|3219.9|3213.9|3226.6|3220.6|3219.9|3213.9|44
1663165800000|2022-09-14 14:30:00|3219.6|3213.6|3223.9|3217.9|3225.6|3219.6|3219.6|3213.6|109
1663166100000|2022-09-14 14:35:00|3224.1|3218.1|3234.9|3228.9|3235.1|3229.1|3224.1|3218.1|66
1663166400000|2022-09-14 14:40:00|3235.1|3229.1|3233.1|3227.1|3236.6|3230.6|3233.1|3227.1|52
1663166700000|2022-09-14 14:45:00|3233.4|3227.4|3229.1|3223.1|3236.9|3230.9|3228.6|3222.6|68
1663167000000|2022-09-14 14:50:00|3229.4|3223.4|3235.4|3229.4|3238.4|3232.4|3228.9|3222.9|91
1663167300000|2022-09-14 14:55:00|3235.6|3229.6|3234.1|3228.1|3236.6|3230.6|3228.9|3222.9|137
1663167600000|2022-09-14 15:00:00|3233.9|3227.9|3234.6|3228.6|3239.9|3233.9|3233.6|3227.6|133
1663167900000|2022-09-14 15:05:00|3234.9|3228.9|3242.6|3236.6|3243.9|3237.9|3233.1|3227.1|109
1663168200000|2022-09-14 15:10:00|3242.9|3236.9|3248.8|3242.8|3252.8|3246.8|3241.4|3235.4|74
1663168500000|2022-09-14 15:15:00|3250.3|3244.3|3248.6|3242.6|3250.5|3244.5|3246.1|3240.1|122
1663168800000|2022-09-14 15:20:00|3248.4|3242.4|3256.4|3250.4|3260.1|3254.1|3248.1|3242.1|125
1663169100000|2022-09-14 15:25:00|3256.1|3250.1|3250.9|3244.9|3256.1|3250.1|3250.6|3244.6|132
1663169400000|2022-09-14 15:30:00|3251.1|3245.1|3245.4|3239.4|3251.6|3245.6|3245.1|3239.1|118
1663169700000|2022-09-14 15:35:00|3245.1|3239.1|3245.4|3239.4|3246.1|3240.1|3243.9|3237.9|23
1663170000000|2022-09-14 15:40:00|3245.6|3239.6|3254.1|3248.1|3254.4|3248.4|3245.4|3239.4|57
1663170300000|2022-09-14 15:45:00|3253.9|3247.9|3252.1|3246.1|3256.6|3250.6|3251.4|3245.4|62
1663170600000|2022-09-14 15:50:00|3252.4|3246.4|3246.6|3240.6|3253.9|3247.9|3246.4|3240.4|55
1663170900000|2022-09-14 15:55:00|3246.4|3240.4|3248.9|3242.9|3249.9|3243.9|3245.6|3239.6|27
1663171200000|2022-09-14 16:00:00|3249.1|3243.1|3248.9|3242.9|3249.6|3243.6|3248.4|3242.4|34
1663171500000|2022-09-14 16:05:00|3248.6|3242.6|3250.4|3244.4|3250.4|3244.4|3248.6|3242.6|30
1663171800000|2022-09-14 16:10:00|3249.6|3243.6|3251.9|3245.9|3251.9|3245.9|3249.1|3243.1|29
1663172100000|2022-09-14 16:15:00|3251.6|3245.6|3252.4|3246.4|3252.4|3246.4|3251.1|3245.1|71
1663172400000|2022-09-14 16:20:00|3252.1|3246.1|3254.1|3248.1|3254.6|3248.6|3251.9|3245.9|52
1663172700000|2022-09-14 16:25:00|3254.4|3248.4|3252.1|3246.1|3254.4|3248.4|3252.1|3246.1|26
1663173000000|2022-09-14 16:30:00|3252.6|3246.6|3253.9|3247.9|3255.9|3249.9|3252.4|3246.4|48
1663173300000|2022-09-14 16:35:00|3254.1|3248.1|3255.4|3249.4|3256.6|3250.6|3253.9|3247.9|57
1663173600000|2022-09-14 16:40:00|3255.6|3249.6|3254.9|3248.9|3256.1|3250.1|3252.1|3246.1|58
1663173900000|2022-09-14 16:45:00|3254.6|3248.6|3251.4|3245.4|3255.4|3249.4|3249.1|3243.1|112
1663174200000|2022-09-14 16:50:00|3251.6|3245.6|3250.4|3244.4|3252.6|3246.6|3247.6|3241.6|56
1663174500000|2022-09-14 16:55:00|3248.9|3242.9|3242.1|3236.1|3248.9|3242.9|3238.8|3232.8|91
1663174800000|2022-09-14 17:00:00|3242.3|3236.3|3244.8|3238.8|3245|3239|3242.3|3236.3|51
1663175100000|2022-09-14 17:05:00|3244.6|3238.6|3244.8|3238.8|3244.8|3238.8|3243.8|3237.8|37
1663175400000|2022-09-14 17:10:00|3244.5|3238.5|3242.3|3236.3|3244.9|3238.9|3242.1|3236.1|19
1663175700000|2022-09-14 17:15:00|3242.1|3236.1|3241.1|3235.1|3242.5|3236.5|3240.9|3234.9|30
1663176000000|2022-09-14 17:20:00|3241.3|3235.3|3241|3235|3241.3|3235.3|3240.4|3234.4|37
1663176300000|2022-09-14 17:25:00|3240.8|3234.8|3243.1|3237.1|3243.8|3237.8|3240.8|3234.8|28
1663176600000|2022-09-14 17:30:00|3242.9|3236.9|3243.5|3237.5|3245.5|3239.5|3241.8|3235.8|45
1663176900000|2022-09-14 17:35:00|3243.3|3237.3|3243.8|3237.8|3243.8|3237.8|3243.3|3237.3|14
1663177200000|2022-09-14 17:40:00|3244|3238|3245.8|3239.8|3245.8|3239.8|3243.5|3237.5|27
1663177500000|2022-09-14 17:45:00|3246|3240|3245.5|3239.5|3246.8|3240.8|3244.4|3238.4|40
1663177800000|2022-09-14 17:50:00|3245.8|3239.8|3243.8|3237.8|3245.8|3239.8|3242.3|3236.3|21
1663178100000|2022-09-14 17:55:00|3244.6|3238.6|3252.8|3234|3252.8|3239.1|3243.8|3231|10
1663200000000|2022-09-15 00:00:00|3241.9|3235.9|3245.5|3239.5|3245.5|3239.5|3239.9|3233.9|31
1663200300000|2022-09-15 00:05:00|3245.6|3239.6|3245.3|3239.3|3245.8|3239.8|3244.8|3238.8|10
1663200600000|2022-09-15 00:10:00|3245|3239|3243.8|3237.8|3245|3239|3243.3|3237.3|8
1663200900000|2022-09-15 00:15:00|3243.5|3237.5|3245|3239|3245.8|3239.8|3242|3236|22
1663201200000|2022-09-15 00:20:00|3244|3238|3244.8|3238.8|3244.8|3238.8|3244|3238|3
1663201500000|2022-09-15 00:25:00|3244.5|3238.5|3245|3239|3245|3239|3244.3|3238.3|8
1663201800000|2022-09-15 00:30:00|3244.8|3238.8|3244.8|3238.8|3245|3239|3244|3238|17
1663202100000|2022-09-15 00:35:00|3245|3239|3244|3238|3245.3|3239.3|3241.8|3235.8|18
1663202400000|2022-09-15 00:40:00|3244.3|3238.3|3247|3241|3247|3241|3244.3|3238.3|8
1663202700000|2022-09-15 00:45:00|3248.3|3242.3|3243.8|3237.8|3249.5|3243.5|3243.8|3237.8|34
1663203000000|2022-09-15 00:50:00|3244|3238|3244|3238|3244|3238|3244|3238|1
1663203600000|2022-09-15 01:00:00|3244.3|3238.3|3244.1|3238.1|3247.3|3241.3|3237.3|3231.3|221
1663203900000|2022-09-15 01:05:00|3243.6|3237.6|3242|3236|3243.9|3237.9|3235.9|3229.9|216
1663204200000|2022-09-15 01:10:00|3242.3|3236.3|3249|3243|3249|3243|3241.8|3235.8|104
1663204500000|2022-09-15 01:15:00|3248.8|3242.8|3251.5|3245.5|3254|3248|3248.3|3242.3|214
1663204800000|2022-09-15 01:20:00|3250.8|3244.8|3253.5|3247.5|3255.8|3249.8|3250.3|3244.3|198
1663205100000|2022-09-15 01:25:00|3253.8|3247.8|3257|3251|3257.8|3251.8|3250.5|3244.5|198
1663205400000|2022-09-15 01:30:00|3257.3|3251.3|3259.8|3253.8|3261|3255|3256.5|3250.5|201
1663205700000|2022-09-15 01:35:00|3260|3254|3256.5|3250.5|3261|3255|3256.3|3250.3|143
1663206000000|2022-09-15 01:40:00|3257|3251|3254.8|3248.8|3258.8|3252.8|3253.5|3247.5|191
1663206300000|2022-09-15 01:45:00|3253.8|3247.8|3258.5|3252.5|3258.5|3252.5|3253.8|3247.8|183
1663206600000|2022-09-15 01:50:00|3258.8|3252.8|3255.8|3249.8|3258.8|3252.8|3254|3248|116
1663206900000|2022-09-15 01:55:00|3254.5|3248.5|3261.5|3255.5|3261.8|3255.8|3254.3|3248.3|161
1663207200000|2022-09-15 02:00:00|3261.3|3255.3|3261.8|3255.8|3262|3256|3260|3254|100
1663207500000|2022-09-15 02:05:00|3260.8|3254.8|3262.5|3256.5|3266|3260|3260.8|3254.8|220
1663207800000|2022-09-15 02:10:00|3262.3|3256.3|3260.8|3254.8|3264.5|3258.5|3260|3254|253
1663208100000|2022-09-15 02:15:00|3261|3255|3255.5|3249.5|3262.3|3256.3|3254.5|3248.5|63
1663208400000|2022-09-15 02:20:00|3255.3|3249.3|3268.3|3262.3|3268.3|3262.3|3255|3249|49
1663208700000|2022-09-15 02:25:00|3268|3262|3272.8|3266.8|3272.8|3266.8|3267.8|3261.8|43
1663209000000|2022-09-15 02:30:00|3273.5|3267.5|3271.3|3265.3|3274.8|3268.8|3265.5|3259.5|192
1663209300000|2022-09-15 02:35:00|3271|3265|3273.3|3267.3|3274|3268|3267.3|3261.3|129
1663209600000|2022-09-15 02:40:00|3273|3267|3269.8|3263.8|3273.5|3267.5|3267.3|3261.3|156
1663209900000|2022-09-15 02:45:00|3270|3264|3272|3266|3272.8|3266.8|3269.8|3263.8|162
1663210200000|2022-09-15 02:50:00|3271.5|3265.5|3276|3270|3276.8|3270.8|3271.5|3265.5|112
1663210500000|2022-09-15 02:55:00|3276.5|3270.5|3277.3|3271.3|3277.3|3271.3|3274.3|3268.3|136
1663210800000|2022-09-15 03:00:00|3277|3271|3274|3268|3280|3274|3273|3267|176
1663211100000|2022-09-15 03:05:00|3273.3|3267.3|3277.8|3271.8|3278.3|3272.3|3273|3267|258
1663211400000|2022-09-15 03:10:00|3277.3|3271.3|3286.3|3280.3|3286.3|3280.3|3277.3|3271.3|214
1663211700000|2022-09-15 03:15:00|3285.3|3279.3|3293.8|3287.8|3295.3|3289.3|3283.3|3277.3|201
1663212000000|2022-09-15 03:20:00|3294|3288|3288.5|3282.5|3294.3|3288.3|3283.8|3277.8|208
1663212300000|2022-09-15 03:25:00|3288.4|3282.4|3289|3283|3293.8|3287.8|3288|3282|179
1663212600000|2022-09-15 03:30:00|3289.5|3283.5|3289.3|3283.3|3291.3|3285.3|3287.3|3281.3|48
1663212900000|2022-09-15 03:35:00|3289.5|3283.5|3294.3|3288.3|3294.3|3288.3|3289.5|3283.5|34
1663213200000|2022-09-15 03:40:00|3294|3288|3292.5|3286.5|3294|3288|3289.4|3283.4|21
1663213500000|2022-09-15 03:45:00|3293|3287|3292.5|3286.5|3293|3287|3292.3|3286.3|5
1663213800000|2022-09-15 03:50:00|3292.3|3286.3|3292.8|3286.8|3292.8|3286.8|3291.8|3285.8|24
1663214100000|2022-09-15 03:55:00|3292.5|3286.5|3293|3287|3293|3287|3292.3|3286.3|21
1663214400000|2022-09-15 04:00:00|3293.3|3287.3|3293|3287|3293.3|3287.3|3292.8|3286.8|16
1663214700000|2022-09-15 04:05:00|3293.3|3287.3|3292.8|3286.8|3293.3|3287.3|3292.8|3286.8|3
1663215000000|2022-09-15 04:10:00|3293|3287|3295|3289|3295|3289|3293|3287|25
1663215300000|2022-09-15 04:15:00|3294.8|3288.8|3294.3|3288.3|3295.3|3289.3|3294.3|3288.3|26
1663215600000|2022-09-15 04:20:00|3294.5|3288.5|3293.8|3287.8|3294.8|3288.8|3293.5|3287.5|8
1663215900000|2022-09-15 04:25:00|3294|3288|3292.8|3286.8|3294|3288|3292.8|3286.8|6
1663216200000|2022-09-15 04:30:00|3293|3287|3292.5|3286.5|3293.3|3287.3|3292.3|3286.3|13
1663216500000|2022-09-15 04:35:00|3292.8|3286.8|3292.5|3286.5|3294|3288|3292.3|3286.3|36
1663216800000|2022-09-15 04:40:00|3292.3|3286.3|3293|3287|3293|3287|3292.3|3286.3|8
1663217100000|2022-09-15 04:45:00|3292.8|3286.8|3293|3287|3293|3287|3292.5|3286.5|7
1663217700000|2022-09-15 04:55:00|3292.8|3286.8|3291.8|3285.8|3293|3287|3290.8|3284.8|74
1663218000000|2022-09-15 05:00:00|3292|3286|3292|3286|3292.5|3286.5|3291.5|3285.5|11
1663218300000|2022-09-15 05:05:00|3292.3|3286.3|3292.3|3286.3|3292.3|3286.3|3291.8|3285.8|25
1663218600000|2022-09-15 05:10:00|3291.8|3285.8|3291.3|3285.3|3291.8|3285.8|3291.3|3285.3|7
1663218900000|2022-09-15 05:15:00|3291|3285|3290.3|3284.3|3291|3285|3290|3284|4
1663219200000|2022-09-15 05:20:00|3290|3284|3290|3284|3290.3|3284.3|3290|3284|7
1663219500000|2022-09-15 05:25:00|3290.3|3284.3|3289.5|3283.5|3290.3|3284.3|3289.3|3283.3|12
1663219800000|2022-09-15 05:30:00|3289.3|3283.3|3280|3274|3289.5|3283.5|3279.3|3273.3|185
1663220100000|2022-09-15 05:35:00|3279.5|3273.5|3275.8|3269.8|3281|3275|3275.3|3269.3|162
1663220400000|2022-09-15 05:40:00|3275.3|3269.3|3268.3|3262.3|3276|3270|3266|3260|273
1663220700000|2022-09-15 05:45:00|3268|3262|3260.8|3254.8|3269.5|3263.5|3258.5|3252.5|218
1663221000000|2022-09-15 05:50:00|3260.3|3254.3|3259.5|3253.5|3262.3|3256.3|3259|3253|157
1663221300000|2022-09-15 05:55:00|3259.3|3253.3|3260.3|3254.3|3261|3255|3257|3251|177
1663221600000|2022-09-15 06:00:00|3260.5|3254.5|3260.8|3254.8|3263.8|3257.8|3258.8|3252.8|158
1663221900000|2022-09-15 06:05:00|3261|3255|3262|3256|3264.5|3258.5|3257.8|3251.8|135
1663222200000|2022-09-15 06:10:00|3262.3|3256.3|3252.3|3246.3|3263|3257|3249.3|3243.3|217
1663222500000|2022-09-15 06:15:00|3252.5|3246.5|3258.3|3252.3|3258.5|3252.5|3250.3|3244.3|252
1663222800000|2022-09-15 06:20:00|3257.5|3251.5|3266|3260|3266.5|3260.5|3257.5|3251.5|220
1663223100000|2022-09-15 06:25:00|3265.5|3259.5|3271|3265|3271|3265|3265.3|3259.3|163
1663223400000|2022-09-15 06:30:00|3270.5|3264.5|3259.8|3253.8|3270.5|3264.5|3258.5|3252.5|128
1663223700000|2022-09-15 06:35:00|3260|3254|3251|3245|3260.8|3254.8|3249.5|3243.5|108
1663224000000|2022-09-15 06:40:00|3250.8|3244.8|3257.8|3251.8|3258.3|3252.3|3248.8|3242.8|87
1663224300000|2022-09-15 06:45:00|3256.5|3250.5|3250.3|3244.3|3257.5|3251.5|3249.5|3243.5|59
1663224600000|2022-09-15 06:50:00|3250.5|3244.5|3250.3|3244.3|3252|3246|3247.8|3241.8|68
1663224900000|2022-09-15 06:55:00|3250.5|3244.5|3238.9|3232.9|3251|3245|3238.6|3232.6|73
1663225200000|2022-09-15 07:00:00|3238.6|3232.6|3246.6|3240.6|3255.1|3249.1|3238.4|3232.4|102
1663225500000|2022-09-15 07:05:00|3247.1|3241.1|3249.9|3243.9|3250.6|3244.6|3245.6|3239.6|59
1663225800000|2022-09-15 07:10:00|3249.6|3243.6|3244.1|3238.1|3249.9|3243.9|3243.1|3237.1|35
1663226100000|2022-09-15 07:15:00|3243.9|3237.9|3244.1|3238.1|3246.1|3240.1|3243.6|3237.6|50
1663226400000|2022-09-15 07:20:00|3243.9|3237.9|3245.9|3239.9|3246.9|3240.9|3242.4|3236.4|47
1663226700000|2022-09-15 07:25:00|3245.6|3239.6|3246.9|3240.9|3250.9|3244.9|3245.1|3239.1|82
1663227000000|2022-09-15 07:30:00|3246.6|3240.6|3243.1|3237.1|3246.6|3240.6|3243.1|3237.1|37
1663227300000|2022-09-15 07:35:00|3242.9|3236.9|3245.4|3239.4|3245.9|3239.9|3242.9|3236.9|14
1663227600000|2022-09-15 07:40:00|3245.6|3239.6|3244.6|3238.6|3246.4|3240.4|3244.6|3238.6|24
1663227900000|2022-09-15 07:45:00|3244.9|3238.9|3244.1|3238.1|3244.9|3238.9|3243.4|3237.4|27
1663228200000|2022-09-15 07:50:00|3243.4|3237.4|3242.4|3236.4|3246.1|3240.1|3241.6|3235.6|48
1663228500000|2022-09-15 07:55:00|3242.1|3236.1|3242.9|3236.9|3243.1|3237.1|3241.9|3235.9|29
1663228800000|2022-09-15 08:00:00|3243.1|3237.1|3241.1|3235.1|3245.9|3239.9|3240.6|3234.6|71
1663229100000|2022-09-15 08:05:00|3240.9|3234.9|3238.9|3232.9|3246.1|3240.1|3233.6|3227.6|70
1663229400000|2022-09-15 08:10:00|3239.1|3233.1|3238.6|3232.6|3239.1|3233.1|3236.9|3230.9|37
1663229700000|2022-09-15 08:15:00|3238.4|3232.4|3235.9|3229.9|3240.6|3234.6|3232.1|3226.1|59
1663230000000|2022-09-15 08:20:00|3235.6|3229.6|3235.1|3229.1|3236.9|3230.9|3229.4|3223.4|60
1663230300000|2022-09-15 08:25:00|3235.4|3229.4|3234.1|3228.1|3238.1|3232.1|3233.4|3227.4|36
1663230600000|2022-09-15 08:30:00|3233.9|3227.9|3234.4|3228.4|3238.1|3232.1|3233.4|3227.4|34
1663230900000|2022-09-15 08:35:00|3234.6|3228.6|3238.9|3232.9|3239.4|3233.4|3234.6|3228.6|40
1663231200000|2022-09-15 08:40:00|3239.1|3233.1|3238.6|3232.6|3239.1|3233.1|3236.9|3230.9|33
1663231500000|2022-09-15 08:45:00|3238.1|3232.1|3240.9|3234.9|3245.1|3239.1|3238.1|3232.1|33
1663231800000|2022-09-15 08:50:00|3240.6|3234.6|3241.4|3235.4|3241.9|3235.9|3238.9|3232.9|62
1663232100000|2022-09-15 08:55:00|3241.6|3235.6|3245.1|3239.1|3247.9|3241.9|3241.6|3235.6|43
1663232400000|2022-09-15 09:00:00|3245.4|3239.4|3244.1|3238.1|3245.6|3239.6|3240.1|3234.1|38
1663232700000|2022-09-15 09:05:00|3243.9|3237.9|3241.9|3235.9|3243.9|3237.9|3241.9|3235.9|11
1663233000000|2022-09-15 09:10:00|3242.1|3236.1|3241.4|3235.4|3246.9|3240.9|3240.1|3234.1|52
1663233300000|2022-09-15 09:15:00|3242.4|3236.4|3237.1|3231.1|3242.4|3236.4|3237.1|3231.1|28
1663233600000|2022-09-15 09:20:00|3236.6|3230.6|3229.9|3223.9|3236.6|3230.6|3225.9|3219.9|43
1663233900000|2022-09-15 09:25:00|3230.1|3224.1|3230.9|3224.9|3232.9|3226.9|3228.4|3222.4|27
1663234200000|2022-09-15 09:30:00|3231.1|3225.1|3229.4|3223.4|3233.6|3227.6|3229.1|3223.1|20
1663234800000|2022-09-15 09:40:00|3229.1|3223.1|3229.9|3223.9|3229.9|3223.9|3228.6|3222.6|10
1663235100000|2022-09-15 09:45:00|3229.6|3223.6|3231.4|3225.4|3232.6|3226.6|3229.6|3223.6|25
1663235400000|2022-09-15 09:50:00|3231.9|3225.9|3229.9|3223.9|3231.9|3225.9|3229.9|3223.9|8
1663235700000|2022-09-15 09:55:00|3229.6|3223.6|3231.6|3225.6|3232.4|3226.4|3229.4|3223.4|12
1663236000000|2022-09-15 10:00:00|3231.9|3225.9|3234.6|3228.6|3234.6|3228.6|3230.4|3224.4|23
1663236300000|2022-09-15 10:05:00|3234.4|3228.4|3235.9|3229.9|3235.9|3229.9|3234.4|3228.4|5
1663236600000|2022-09-15 10:10:00|3235.6|3229.6|3236.1|3230.1|3236.4|3230.4|3234.6|3228.6|11
1663236900000|2022-09-15 10:15:00|3235.9|3229.9|3234.1|3228.1|3235.9|3229.9|3234.1|3228.1|5
1663237200000|2022-09-15 10:20:00|3233.9|3227.9|3230.9|3224.9|3234.1|3228.1|3230.9|3224.9|7
1663237500000|2022-09-15 10:25:00|3230.1|3224.1|3226.6|3220.6|3232.4|3226.4|3226.4|3220.4|39
1663237800000|2022-09-15 10:30:00|3226.4|3220.4|3223.4|3217.4|3228.1|3222.1|3220.1|3214.1|107
1663238100000|2022-09-15 10:35:00|3222.9|3216.9|3217.6|3211.6|3225.6|3219.6|3217.4|3211.4|135
1663238400000|2022-09-15 10:40:00|3217.9|3211.9|3218.1|3212.1|3223.9|3217.9|3214.9|3208.9|135
1663238700000|2022-09-15 10:45:00|3217.6|3211.6|3219.9|3213.9|3220.1|3214.1|3214.1|3208.1|46
1663239000000|2022-09-15 10:50:00|3220.9|3214.9|3220.4|3214.4|3221.9|3215.9|3219.1|3213.1|42
1663239300000|2022-09-15 10:55:00|3220.1|3214.1|3226.6|3220.6|3226.6|3220.6|3219.1|3213.1|44
1663239600000|2022-09-15 11:00:00|3226.4|3220.4|3219.9|3213.9|3226.6|3220.6|3219.9|3213.9|41
1663239900000|2022-09-15 11:05:00|3220.1|3214.1|3218.6|3212.6|3220.4|3214.4|3218.6|3212.6|11
1663240200000|2022-09-15 11:10:00|3218.9|3212.9|3216.1|3210.1|3222.4|3216.4|3216.1|3210.1|49
1663240500000|2022-09-15 11:15:00|3216.4|3210.4|3216.1|3210.1|3220.3|3214.3|3215.9|3209.9|33
1663240800000|2022-09-15 11:20:00|3215.9|3209.9|3217.1|3211.1|3217.6|3211.6|3215.6|3209.6|37
1663241100000|2022-09-15 11:25:00|3216.9|3210.9|3220.1|3214.1|3220.1|3214.1|3215.6|3209.6|32
1663241400000|2022-09-15 11:30:00|3220.4|3214.4|3220.1|3214.1|3222.4|3216.4|3219.1|3213.1|64
1663241700000|2022-09-15 11:35:00|3220.4|3214.4|3217.4|3211.4|3220.4|3214.4|3216.1|3210.1|28
1663242000000|2022-09-15 11:40:00|3217.6|3211.6|3219.6|3213.6|3220.1|3214.1|3217.4|3211.4|12
1663242300000|2022-09-15 11:45:00|3219.9|3213.9|3219.6|3213.6|3220.1|3214.1|3216.4|3210.4|22
1663242600000|2022-09-15 11:50:00|3219.4|3213.4|3208|3202|3219.6|3213.6|3207.5|3201.5|82
1663242900000|2022-09-15 11:55:00|3208.4|3202.4|3207.9|3201.9|3209.8|3203.8|3200.9|3194.9|90
1663243200000|2022-09-15 12:00:00|3208.1|3202.1|3199.6|3193.6|3209.4|3203.4|3195.1|3189.1|81
1663243500000|2022-09-15 12:05:00|3199.4|3193.4|3203.9|3197.9|3204.4|3198.4|3199.4|3193.4|64
1663243800000|2022-09-15 12:10:00|3204.4|3198.4|3206.9|3200.9|3206.9|3200.9|3203.9|3197.9|75
1663244100000|2022-09-15 12:15:00|3207.1|3201.1|3204.4|3198.4|3207.1|3201.1|3203.6|3197.6|63
1663244400000|2022-09-15 12:20:00|3204.1|3198.1|3199.9|3193.9|3204.1|3198.1|3195.6|3189.6|55
1663244700000|2022-09-15 12:25:00|3200.8|3194.8|3205.1|3199.1|3205.1|3199.1|3199.4|3193.4|57
1663245000000|2022-09-15 12:30:00|3205.4|3199.4|3210.9|3204.9|3214.6|3208.6|3205.1|3199.1|155
1663245300000|2022-09-15 12:35:00|3210.4|3204.4|3213.9|3207.9|3213.9|3207.9|3207.4|3201.4|136
1663245600000|2022-09-15 12:40:00|3213.6|3207.6|3215.5|3209.5|3215.5|3209.5|3208.9|3202.9|90
1663245900000|2022-09-15 12:45:00|3215.3|3209.3|3217.4|3211.4|3217.9|3211.9|3213.9|3207.9|82
1663246200000|2022-09-15 12:50:00|3216.9|3210.9|3218.9|3212.9|3219.9|3213.9|3215.9|3209.9|49
1663246500000|2022-09-15 12:55:00|3219.6|3213.6|3215.6|3209.6|3220.4|3214.4|3215.4|3209.4|68
1663246800000|2022-09-15 13:00:00|3215.4|3209.4|3217.4|3211.4|3219.4|3213.4|3212.1|3206.1|244
1663247100000|2022-09-15 13:05:00|3217.1|3211.1|3211.6|3205.6|3221.6|3215.6|3210.6|3204.6|205
1663247400000|2022-09-15 13:10:00|3211.4|3205.4|3220.4|3214.4|3220.4|3214.4|3209.1|3203.1|88
1663247700000|2022-09-15 13:15:00|3219.4|3213.4|3214.4|3208.4|3222.6|3216.6|3214.1|3208.1|118
1663248000000|2022-09-15 13:20:00|3214.6|3208.6|3210.9|3204.9|3215.9|3209.9|3210.6|3204.6|69
1663248300000|2022-09-15 13:25:00|3211.1|3205.1|3209.6|3203.6|3215.6|3209.6|3208.9|3202.9|77
1663248600000|2022-09-15 13:30:00|3209.4|3203.4|3215.6|3209.6|3216.1|3210.1|3209.1|3203.1|88
1663248900000|2022-09-15 13:35:00|3215.4|3209.4|3210.6|3204.6|3215.6|3209.6|3208.4|3202.4|146
1663249200000|2022-09-15 13:40:00|3210.4|3204.4|3212.6|3206.6|3213.6|3207.6|3208.9|3202.9|98
1663249500000|2022-09-15 13:45:00|3213.1|3207.1|3216.6|3210.6|3217.1|3211.1|3212.1|3206.1|119
1663249800000|2022-09-15 13:50:00|3216.9|3210.9|3215.9|3209.9|3217.6|3211.6|3214.1|3208.1|137
1663250100000|2022-09-15 13:55:00|3215.6|3209.6|3217.4|3211.4|3217.4|3211.4|3212.9|3206.9|107
1663250400000|2022-09-15 14:00:00|3217.1|3211.1|3216.4|3210.4|3221.4|3215.4|3216.1|3210.1|92
1663250700000|2022-09-15 14:05:00|3216.9|3210.9|3218.4|3212.4|3222.1|3216.1|3213.6|3207.6|105
1663251000000|2022-09-15 14:10:00|3218.1|3212.1|3214.9|3208.9|3218.4|3212.4|3214.6|3208.6|62
1663251300000|2022-09-15 14:15:00|3214.6|3208.6|3222.6|3216.6|3229.1|3223.1|3213.9|3207.9|94
1663251600000|2022-09-15 14:20:00|3222.4|3216.4|3220.6|3214.6|3224.9|3218.9|3218.6|3212.6|77
1663251900000|2022-09-15 14:25:00|3220.4|3214.4|3214.9|3208.9|3220.4|3214.4|3212.9|3206.9|62
1663252200000|2022-09-15 14:30:00|3214.6|3208.6|3211.1|3205.1|3215.1|3209.1|3209.6|3203.6|74
1663252500000|2022-09-15 14:35:00|3211.4|3205.4|3215.6|3209.6|3216.9|3210.9|3209.6|3203.6|57
1663252800000|2022-09-15 14:40:00|3215.4|3209.4|3201.4|3195.4|3215.4|3209.4|3201.1|3195.1|107
1663253100000|2022-09-15 14:45:00|3201.6|3195.6|3206.4|3200.4|3210.1|3204.1|3199.1|3193.1|129
1663253400000|2022-09-15 14:50:00|3206.1|3200.1|3195.9|3189.9|3206.1|3200.1|3190.1|3184.1|116
1663253700000|2022-09-15 14:55:00|3196.1|3190.1|3191.8|3185.8|3199.5|3193.5|3185|3179|180
1663254000000|2022-09-15 15:00:00|3192.3|3186.3|3192.1|3186.1|3194.5|3188.5|3188.6|3182.6|143
1663254300000|2022-09-15 15:05:00|3191.9|3185.9|3189.1|3183.1|3192.4|3186.4|3189.1|3183.1|81
1663254600000|2022-09-15 15:10:00|3188.9|3182.9|3185.4|3179.4|3188.9|3182.9|3184.1|3178.1|82
1663254900000|2022-09-15 15:15:00|3183.8|3177.8|3183.4|3177.4|3183.8|3177.8|3177.9|3171.9|93
1663255200000|2022-09-15 15:20:00|3183.6|3177.6|3185.4|3179.4|3188.4|3182.4|3183.4|3177.4|62
1663255500000|2022-09-15 15:25:00|3185.6|3179.6|3195.1|3189.1|3195.4|3189.4|3185.6|3179.6|108
1663255800000|2022-09-15 15:30:00|3194.9|3188.9|3187.4|3181.4|3196.9|3190.9|3186.4|3180.4|118
1663256100000|2022-09-15 15:35:00|3187.1|3181.1|3186.6|3180.6|3188.6|3182.6|3185.6|3179.6|68
1663256400000|2022-09-15 15:40:00|3186.4|3180.4|3185.1|3179.1|3187.1|3181.1|3183.1|3177.1|90
1663256700000|2022-09-15 15:45:00|3184.9|3178.9|3185.4|3179.4|3187.6|3181.6|3184.6|3178.6|70
1663257000000|2022-09-15 15:50:00|3185.6|3179.6|3183.4|3177.4|3185.9|3179.9|3180.6|3174.6|49
1663257300000|2022-09-15 15:55:00|3181.9|3175.9|3181.9|3175.9|3181.9|3175.9|3179.1|3173.1|28
1663257600000|2022-09-15 16:00:00|3181.6|3175.6|3180.6|3174.6|3182.6|3176.6|3179.6|3173.6|52
1663257900000|2022-09-15 16:05:00|3180.9|3174.9|3174.6|3168.6|3180.9|3174.9|3174.4|3168.4|53
1663258200000|2022-09-15 16:10:00|3174.4|3168.4|3174.4|3168.4|3174.9|3168.9|3173.6|3167.6|9
1663258500000|2022-09-15 16:15:00|3174.1|3168.1|3172.4|3166.4|3174.1|3168.1|3169.4|3163.4|67
1663258800000|2022-09-15 16:20:00|3172.1|3166.1|3171.9|3165.9|3172.6|3166.6|3170.9|3164.9|84
1663259100000|2022-09-15 16:25:00|3171.6|3165.6|3168.6|3162.6|3172.1|3166.1|3168.4|3162.4|67
1663259400000|2022-09-15 16:30:00|3168.4|3162.4|3167.1|3161.1|3171.9|3165.9|3166.1|3160.1|45
1663259700000|2022-09-15 16:35:00|3167.6|3161.6|3166.9|3160.9|3167.6|3161.6|3156.5|3150.5|113
1663260000000|2022-09-15 16:40:00|3166.4|3160.4|3165.5|3159.5|3170.4|3164.4|3165|3159|85
1663260300000|2022-09-15 16:45:00|3165.8|3159.8|3167.4|3161.4|3168.1|3162.1|3165.6|3159.6|70
1663260600000|2022-09-15 16:50:00|3167.6|3161.6|3169.6|3163.6|3171.1|3165.1|3166.4|3160.4|69
1663260900000|2022-09-15 16:55:00|3169.4|3163.4|3170.8|3164.8|3170.8|3164.8|3168|3162|69
1663261200000|2022-09-15 17:00:00|3171|3165|3170.8|3164.8|3172.3|3166.3|3169|3163|30
1663261500000|2022-09-15 17:05:00|3171|3165|3171|3165|3171.3|3165.3|3170.3|3164.3|45
1663261800000|2022-09-15 17:10:00|3171.3|3165.3|3171|3165|3171.5|3165.5|3170.5|3164.5|26
1663262100000|2022-09-15 17:15:00|3171.3|3165.3|3170.5|3164.5|3172.6|3166.6|3170.3|3164.3|45
1663262400000|2022-09-15 17:20:00|3170.8|3164.8|3174.5|3168.5|3175|3169|3170.8|3164.8|47
1663262700000|2022-09-15 17:25:00|3174.4|3168.4|3176.8|3170.8|3177|3171|3174.3|3168.3|24
1663263000000|2022-09-15 17:30:00|3177|3171|3179|3173|3180.3|3174.3|3176.8|3170.8|45
1663263300000|2022-09-15 17:35:00|3179.5|3173.5|3179.8|3173.8|3180.5|3174.5|3178.3|3172.3|30
1663263600000|2022-09-15 17:40:00|3179.5|3173.5|3180.5|3174.5|3180.5|3174.5|3179|3173|10
1663263900000|2022-09-15 17:45:00|3180.8|3174.8|3178|3172|3180.8|3174.8|3177.1|3171.1|20
1663264200000|2022-09-15 17:50:00|3177.8|3171.8|3176.5|3170.5|3181.5|3175.5|3175.4|3169.4|36
1663264500000|2022-09-15 17:55:00|3183|3164.3|3178.8|3160|3183|3164.3|3178.8|3160|7
1663286400000|2022-09-16 00:00:00|3172|3166|3183.9|3177.9|3183.9|3177.9|3170.9|3164.9|48
1663286700000|2022-09-16 00:05:00|3182.8|3176.8|3179.5|3173.5|3182.8|3176.8|3176.8|3170.8|34
1663287000000|2022-09-16 00:10:00|3179.3|3173.3|3181.3|3175.3|3182.3|3176.3|3179.3|3173.3|26
1663287300000|2022-09-16 00:15:00|3180|3174|3177.6|3171.6|3180.5|3174.5|3174.5|3168.5|48
1663287600000|2022-09-16 00:20:00|3177.8|3171.8|3177.8|3171.8|3178|3172|3175.3|3169.3|18
1663287900000|2022-09-16 00:25:00|3178|3172|3178.5|3172.5|3178.5|3172.5|3178|3172|2
1663288200000|2022-09-16 00:30:00|3178|3172|3179|3173|3179.3|3173.3|3178|3172|6
1663288500000|2022-09-16 00:35:00|3178.5|3172.5|3177.8|3171.8|3178.8|3172.8|3177.3|3171.3|19
1663288800000|2022-09-16 00:40:00|3177.5|3171.5|3176.8|3170.8|3177.5|3171.5|3175.5|3169.5|7
1663289100000|2022-09-16 00:45:00|3177|3171|3178.3|3172.3|3178.3|3172.3|3177|3171|6
1663289400000|2022-09-16 00:50:00|3177.8|3171.8|3178.5|3172.5|3178.5|3172.5|3177.3|3171.3|6
1663289700000|2022-09-16 00:55:00|3178.8|3172.8|3177.1|3171.1|3178.8|3172.8|3174.9|3168.9|70
1663290000000|2022-09-16 01:00:00|3177.4|3171.4|3193.4|3187.4|3194.3|3188.3|3176.1|3170.1|241
1663290300000|2022-09-16 01:05:00|3194.1|3188.1|3191|3185|3195.1|3189.1|3186.8|3180.8|82
1663290600000|2022-09-16 01:10:00|3190.5|3184.5|3193.5|3187.5|3196|3190|3190.5|3184.5|67
1663290900000|2022-09-16 01:15:00|3193.3|3187.3|3188.8|3182.8|3193.3|3187.3|3188.8|3182.8|68
1663291200000|2022-09-16 01:20:00|3188.5|3182.5|3186.8|3180.8|3191|3185|3185.3|3179.3|135
1663291500000|2022-09-16 01:25:00|3186.5|3180.5|3183|3177|3186.8|3180.8|3182.8|3176.8|85
1663291800000|2022-09-16 01:30:00|3182.8|3176.8|3184|3178|3186.8|3180.8|3182.8|3176.8|134
1663292100000|2022-09-16 01:35:00|3184.5|3178.5|3181.8|3175.8|3187|3181|3181.8|3175.8|174
1663292400000|2022-09-16 01:40:00|3181.5|3175.5|3178.3|3172.3|3181.5|3175.5|3178.3|3172.3|129
1663292700000|2022-09-16 01:45:00|3177.5|3171.5|3174.8|3168.8|3177.5|3171.5|3173.8|3167.8|93
1663293000000|2022-09-16 01:50:00|3175.8|3169.8|3169|3163|3177.8|3171.8|3166.8|3160.8|120
1663293300000|2022-09-16 01:55:00|3168.8|3162.8|3174|3168|3175.5|3169.5|3167.3|3161.3|115
1663293600000|2022-09-16 02:00:00|3173.8|3167.8|3177.3|3171.3|3180|3174|3173.8|3167.8|39
1663293900000|2022-09-16 02:05:00|3177|3171|3170.3|3164.3|3178.5|3172.5|3170.3|3164.3|50
1663294200000|2022-09-16 02:10:00|3170|3164|3166|3160|3170.5|3164.5|3165.5|3159.5|32
1663294500000|2022-09-16 02:15:00|3165.8|3159.8|3163.5|3157.5|3166|3160|3162.8|3156.8|14
1663294800000|2022-09-16 02:20:00|3165|3159|3160|3154|3165.5|3159.5|3159|3153|44
1663295100000|2022-09-16 02:25:00|3159.5|3153.5|3160.8|3154.8|3161.8|3155.8|3158.5|3152.5|40
1663295400000|2022-09-16 02:30:00|3160.5|3154.5|3154.3|3148.3|3160.5|3154.5|3154.3|3148.3|111
1663295700000|2022-09-16 02:35:00|3154.4|3148.4|3149|3143|3155.3|3149.3|3147.3|3141.3|69
1663296000000|2022-09-16 02:40:00|3149.3|3143.3|3148.8|3142.8|3151.8|3145.8|3148.3|3142.3|72
1663296300000|2022-09-16 02:45:00|3148.5|3142.5|3144.3|3138.3|3149|3143|3143.3|3137.3|77
1663296600000|2022-09-16 02:50:00|3144.5|3138.5|3144|3138|3146.3|3140.3|3142|3136|58
1663296900000|2022-09-16 02:55:00|3142.8|3136.8|3143.5|3137.5|3146|3140|3142|3136|70
1663297200000|2022-09-16 03:00:00|3143.3|3137.3|3145|3139|3146.5|3140.5|3140.5|3134.5|58
1663297500000|2022-09-16 03:05:00|3145.3|3139.3|3154|3148|3154.8|3148.8|3143.5|3137.5|54
1663297800000|2022-09-16 03:10:00|3154.3|3148.3|3150.5|3144.5|3154.3|3148.3|3149.5|3143.5|39
1663298100000|2022-09-16 03:15:00|3150.3|3144.3|3146.8|3140.8|3150.8|3144.8|3145.5|3139.5|46
1663298400000|2022-09-16 03:20:00|3148|3142|3147.8|3141.8|3149.8|3143.8|3147.3|3141.3|37
1663298700000|2022-09-16 03:25:00|3147.5|3141.5|3150.3|3144.3|3150.3|3144.3|3145.5|3139.5|47
1663299000000|2022-09-16 03:30:00|3150.5|3144.5|3152.3|3146.3|3152.3|3146.3|3149|3143|18
1663299300000|2022-09-16 03:35:00|3152|3146|3150.8|3144.8|3152.5|3146.5|3147.5|3141.5|55
1663299600000|2022-09-16 03:40:00|3150.3|3144.3|3149.3|3143.3|3150.3|3144.3|3148.8|3142.8|18
1663299900000|2022-09-16 03:45:00|3149.5|3143.5|3147|3141|3149.5|3143.5|3147|3141|11
1663300200000|2022-09-16 03:50:00|3147.3|3141.3|3146.3|3140.3|3147.5|3141.5|3145.8|3139.8|11
1663300500000|2022-09-16 03:55:00|3146|3140|3149.5|3143.5|3149.8|3143.8|3146|3140|11
1663300800000|2022-09-16 04:00:00|3149.3|3143.3|3149|3143|3149.3|3143.3|3149|3143|2
1663301100000|2022-09-16 04:05:00|3148.8|3142.8|3147.3|3141.3|3148.8|3142.8|3146|3140|28
1663301400000|2022-09-16 04:10:00|3147|3141|3142.8|3136.8|3147|3141|3142.8|3136.8|29
1663301700000|2022-09-16 04:15:00|3142.5|3136.5|3142.5|3136.5|3142.8|3136.8|3142.3|3136.3|19
1663302000000|2022-09-16 04:20:00|3142.3|3136.3|3147.5|3141.5|3147.5|3141.5|3142.3|3136.3|31
1663302300000|2022-09-16 04:25:00|3147.3|3141.3|3145|3139|3147.3|3141.3|3144.8|3138.8|15
1663302600000|2022-09-16 04:30:00|3145.3|3139.3|3145.3|3139.3|3145.3|3139.3|3145.3|3139.3|1
1663302900000|2022-09-16 04:35:00|3145|3139|3144.5|3138.5|3145.3|3139.3|3144.5|3138.5|5
1663303200000|2022-09-16 04:40:00|3144.8|3138.8|3143.3|3137.3|3144.8|3138.8|3143.3|3137.3|7
1663303500000|2022-09-16 04:45:00|3143|3137|3142|3136|3143|3137|3141.8|3135.8|5
1663303800000|2022-09-16 04:50:00|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|3141.8|3135.8|35
1663304100000|2022-09-16 04:55:00|3142|3136|3142.3|3136.3|3142.3|3136.3|3142|3136|32
1663304400000|2022-09-16 05:00:00|3142|3136|3142.3|3136.3|3142.3|3136.3|3141.8|3135.8|14
1663304700000|2022-09-16 05:05:00|3142|3136|3146.3|3140.3|3146.8|3140.8|3142|3136|27
1663305000000|2022-09-16 05:10:00|3146.5|3140.5|3145.8|3139.8|3147.8|3141.8|3145|3139|18
1663305300000|2022-09-16 05:15:00|3146.3|3140.3|3141.8|3135.8|3147|3141|3141.5|3135.5|31
1663305600000|2022-09-16 05:20:00|3141.5|3135.5|3142.5|3136.5|3143|3137|3140.3|3134.3|17
1663305900000|2022-09-16 05:25:00|3142.3|3136.3|3144.8|3138.8|3145.5|3139.5|3142.3|3136.3|30
1663306200000|2022-09-16 05:30:00|3144.3|3138.3|3142.8|3136.8|3145.3|3139.3|3140.8|3134.8|127
1663306500000|2022-09-16 05:35:00|3143|3137|3142.8|3136.8|3144.3|3138.3|3139.8|3133.8|47
1663306800000|2022-09-16 05:40:00|3143.3|3137.3|3140.3|3134.3|3143.3|3137.3|3140|3134|94
1663307100000|2022-09-16 05:45:00|3140.5|3134.5|3141.3|3135.3|3142.3|3136.3|3138.5|3132.5|70
1663307400000|2022-09-16 05:50:00|3141.5|3135.5|3141.3|3135.3|3144.8|3138.8|3141.3|3135.3|82
1663307700000|2022-09-16 05:55:00|3141.5|3135.5|3141.5|3135.5|3141.8|3135.8|3138.8|3132.8|50
1663308000000|2022-09-16 06:00:00|3141.3|3135.3|3144.8|3138.8|3147|3141|3140.5|3134.5|133
1663308300000|2022-09-16 06:05:00|3145|3139|3144.8|3138.8|3147.3|3141.3|3143.8|3137.8|83
1663308600000|2022-09-16 06:10:00|3145|3139|3143.8|3137.8|3148.8|3142.8|3143.8|3137.8|75
1663308900000|2022-09-16 06:15:00|3144.3|3138.3|3143.5|3137.5|3147.5|3141.5|3141.3|3135.3|86
1663309200000|2022-09-16 06:20:00|3143.3|3137.3|3142.3|3136.3|3145|3139|3141.3|3135.3|98
1663309500000|2022-09-16 06:25:00|3141.5|3135.5|3139.8|3133.8|3142.8|3136.8|3139|3133|72
1663309800000|2022-09-16 06:30:00|3139|3133|3141|3135|3143.8|3137.8|3139|3133|95
1663310100000|2022-09-16 06:35:00|3141.5|3135.5|3139.8|3133.8|3141.5|3135.5|3139.8|3133.8|70
1663310400000|2022-09-16 06:40:00|3140|3134|3140.3|3134.3|3143|3137|3139.5|3133.5|37
1663310700000|2022-09-16 06:45:00|3140.5|3134.5|3140.5|3134.5|3143.3|3137.3|3139|3133|106
1663311000000|2022-09-16 06:50:00|3140.8|3134.8|3140|3134|3143|3137|3139|3133|49
1663311300000|2022-09-16 06:55:00|3139.9|3133.9|3118.4|3112.4|3141.4|3135.4|3118.4|3112.4|113
1663311600000|2022-09-16 07:00:00|3110.4|3104.4|3122.6|3116.6|3131.6|3125.6|3110.4|3104.4|134
1663311900000|2022-09-16 07:05:00|3123.4|3117.4|3114.6|3108.6|3123.4|3117.4|3112.4|3106.4|84
1663312200000|2022-09-16 07:10:00|3115.6|3109.6|3122.1|3116.1|3122.1|3116.1|3115.1|3109.1|38
1663312500000|2022-09-16 07:15:00|3122.4|3116.4|3126.4|3120.4|3126.6|3120.6|3121.9|3115.9|69
1663312800000|2022-09-16 07:20:00|3125.4|3119.4|3118.4|3112.4|3126.4|3120.4|3114.9|3108.9|77
1663313100000|2022-09-16 07:25:00|3118.1|3112.1|3113.9|3107.9|3119.1|3113.1|3112.1|3106.1|39
1663313400000|2022-09-16 07:30:00|3112.9|3106.9|3109.4|3103.4|3112.9|3106.9|3103.6|3097.6|54
1663313700000|2022-09-16 07:35:00|3109.1|3103.1|3096.1|3090.1|3111.1|3105.1|3095.9|3089.9|43
1663314000000|2022-09-16 07:40:00|3095.9|3089.9|3090.1|3084.1|3098.3|3092.3|3076.4|3070.4|73
1663314300000|2022-09-16 07:45:00|3089.9|3083.9|3086.9|3080.9|3089.9|3083.9|3083.6|3077.6|60
1663314600000|2022-09-16 07:50:00|3086.6|3080.6|3084.9|3078.9|3088.1|3082.1|3084.9|3078.9|33
1663314900000|2022-09-16 07:55:00|3084.6|3078.6|3084.6|3078.6|3088.1|3082.1|3083.6|3077.6|45
1663315200000|2022-09-16 08:00:00|3084.4|3078.4|3087.6|3081.6|3087.6|3081.6|3084.1|3078.1|70
1663315500000|2022-09-16 08:05:00|3087.4|3081.4|3087.6|3081.6|3090.4|3084.4|3085.4|3079.4|36
1663315800000|2022-09-16 08:10:00|3087.9|3081.9|3085.9|3079.9|3089.4|3083.4|3085.6|3079.6|50
1663316100000|2022-09-16 08:15:00|3085.6|3079.6|3086.1|3080.1|3086.9|3080.9|3084.6|3078.6|16
1663316400000|2022-09-16 08:20:00|3086.4|3080.4|3087.4|3081.4|3088.9|3082.9|3086.1|3080.1|32
1663316700000|2022-09-16 08:25:00|3087.1|3081.1|3086.9|3080.9|3089.1|3083.1|3086.4|3080.4|10
1663317000000|2022-09-16 08:30:00|3087.1|3081.1|3085.1|3079.1|3088.6|3082.6|3084.6|3078.6|25
1663317300000|2022-09-16 08:35:00|3084.9|3078.9|3084.9|3078.9|3085.6|3079.6|3083.9|3077.9|20
1663317600000|2022-09-16 08:40:00|3085.1|3079.1|3093.1|3087.1|3093.1|3087.1|3085.1|3079.1|63
1663317900000|2022-09-16 08:45:00|3092.9|3086.9|3094.4|3088.4|3094.6|3088.6|3092.6|3086.6|24
1663318200000|2022-09-16 08:50:00|3094.9|3088.9|3094.9|3088.9|3096.6|3090.6|3092.1|3086.1|55
1663318500000|2022-09-16 08:55:00|3093.4|3087.4|3092.4|3086.4|3093.4|3087.4|3092.1|3086.1|23
1663318800000|2022-09-16 09:00:00|3092.1|3086.1|3096.9|3090.9|3097.1|3091.1|3092.1|3086.1|53
1663319100000|2022-09-16 09:05:00|3096.6|3090.6|3096.6|3090.6|3097.9|3091.9|3095.9|3089.9|21
1663319400000|2022-09-16 09:10:00|3096.9|3090.9|3096.9|3090.9|3099.6|3093.6|3096.6|3090.6|20
1663319700000|2022-09-16 09:15:00|3097.1|3091.1|3099.9|3093.9|3101.1|3095.1|3096.4|3090.4|35
1663320000000|2022-09-16 09:20:00|3099.6|3093.6|3097.1|3091.1|3099.9|3093.9|3096.9|3090.9|23
1663320300000|2022-09-16 09:25:00|3096.6|3090.6|3097.1|3091.1|3100.1|3094.1|3095.4|3089.4|46
1663320600000|2022-09-16 09:30:00|3096.9|3090.9|3097.6|3091.6|3097.6|3091.6|3096.1|3090.1|15
1663320900000|2022-09-16 09:35:00|3097.4|3091.4|3095.6|3089.6|3097.6|3091.6|3095.1|3089.1|19
1663321200000|2022-09-16 09:40:00|3095.4|3089.4|3091.9|3085.9|3095.9|3089.9|3091.9|3085.9|22
1663321500000|2022-09-16 09:45:00|3091.6|3085.6|3088.9|3082.9|3091.6|3085.6|3088.1|3082.1|20
1663321800000|2022-09-16 09:50:00|3089.1|3083.1|3084.4|3078.4|3089.1|3083.1|3084.4|3078.4|10
1663322100000|2022-09-16 09:55:00|3084.1|3078.1|3073.1|3067.1|3084.1|3078.1|3067.9|3061.9|64
1663322400000|2022-09-16 10:00:00|3072.9|3066.9|3069.1|3063.1|3072.9|3066.9|3067.1|3061.1|49
1663322700000|2022-09-16 10:05:00|3068.9|3062.9|3069.6|3063.6|3069.9|3063.9|3066.4|3060.4|46
1663323000000|2022-09-16 10:10:00|3069.4|3063.4|3069.4|3063.4|3069.9|3063.9|3066.9|3060.9|61
1663323300000|2022-09-16 10:15:00|3069.1|3063.1|3069.6|3063.6|3070.4|3064.4|3066.9|3060.9|47
1663323600000|2022-09-16 10:20:00|3069.4|3063.4|3066.6|3060.6|3069.4|3063.4|3064.4|3058.4|56
1663323900000|2022-09-16 10:25:00|3067.1|3061.1|3065.1|3059.1|3069.6|3063.6|3065.1|3059.1|49
1663324200000|2022-09-16 10:30:00|3065.4|3059.4|3066.4|3060.4|3067.4|3061.4|3060.6|3054.6|38
1663324500000|2022-09-16 10:35:00|3067.1|3061.1|3066.9|3060.9|3068.4|3062.4|3063.6|3057.6|34
1663324800000|2022-09-16 10:40:00|3067.1|3061.1|3061.6|3055.6|3067.9|3061.9|3061.6|3055.6|20
1663325100000|2022-09-16 10:45:00|3062.4|3056.4|3061.9|3055.9|3063.8|3057.8|3061.1|3055.1|25
1663325400000|2022-09-16 10:50:00|3062.4|3056.4|3068.1|3062.1|3068.4|3062.4|3062.4|3056.4|25
1663325700000|2022-09-16 10:55:00|3069.1|3063.1|3067.6|3061.6|3071.4|3065.4|3067.1|3061.1|51
1663326000000|2022-09-16 11:00:00|3067.4|3061.4|3060.6|3054.6|3068.6|3062.6|3060.6|3054.6|26
1663326300000|2022-09-16 11:05:00|3060.4|3054.4|3061.1|3055.1|3061.6|3055.6|3060.4|3054.4|16
1663326600000|2022-09-16 11:10:00|3060.9|3054.9|3061.4|3055.4|3061.4|3055.4|3059.4|3053.4|15
1663326900000|2022-09-16 11:15:00|3062.4|3056.4|3066.6|3060.6|3068.6|3062.6|3062.4|3056.4|43
1663327200000|2022-09-16 11:20:00|3066.4|3060.4|3064.9|3058.9|3066.9|3060.9|3064.1|3058.1|46
1663327500000|2022-09-16 11:25:00|3064.6|3058.6|3066.6|3060.6|3066.9|3060.9|3064.6|3058.6|31
1663327800000|2022-09-16 11:30:00|3066.9|3060.9|3066.9|3060.9|3068.6|3062.6|3065.4|3059.4|60
1663328100000|2022-09-16 11:35:00|3067.1|3061.1|3069.6|3063.6|3069.6|3063.6|3064.9|3058.9|48
1663328400000|2022-09-16 11:40:00|3068.9|3062.9|3073.4|3067.4|3075.4|3069.4|3067.6|3061.6|86
1663328700000|2022-09-16 11:45:00|3073.6|3067.6|3074.1|3068.1|3077.1|3071.1|3072.4|3066.4|72
1663329000000|2022-09-16 11:50:00|3074.4|3068.4|3084.1|3078.1|3088.8|3082.8|3066.9|3060.9|130
1663329300000|2022-09-16 11:55:00|3084.4|3078.4|3089.1|3083.1|3097.3|3091.3|3084.4|3078.4|118
1663329600000|2022-09-16 12:00:00|3089.4|3083.4|3084.9|3078.9|3090.1|3084.1|3081.1|3075.1|77
1663329900000|2022-09-16 12:05:00|3085.1|3079.1|3089.4|3083.4|3090.6|3084.6|3083.9|3077.9|58
1663330200000|2022-09-16 12:10:00|3089.1|3083.1|3086.1|3080.1|3089.1|3083.1|3085.9|3079.9|41
1663330500000|2022-09-16 12:15:00|3086.4|3080.4|3084.6|3078.6|3088.6|3082.6|3084.4|3078.4|57
1663330800000|2022-09-16 12:20:00|3084.4|3078.4|3086.1|3080.1|3086.9|3080.9|3079.9|3073.9|56
1663331100000|2022-09-16 12:25:00|3086.4|3080.4|3087.9|3081.9|3087.9|3081.9|3083.6|3077.6|52
1663331400000|2022-09-16 12:30:00|3088.6|3082.6|3086.6|3080.6|3090.1|3084.1|3085.4|3079.4|88
1663331700000|2022-09-16 12:35:00|3086.9|3080.9|3090.9|3084.9|3090.9|3084.9|3086.6|3080.6|40
1663332000000|2022-09-16 12:40:00|3091.4|3085.4|3093.1|3087.1|3095.4|3089.4|3086.4|3080.4|68
1663332300000|2022-09-16 12:45:00|3093.4|3087.4|3087.4|3081.4|3093.4|3087.4|3086.4|3080.4|51
1663332600000|2022-09-16 12:50:00|3087.1|3081.1|3098.6|3092.6|3098.6|3092.6|3086.9|3080.9|49
1663332900000|2022-09-16 12:55:00|3098.9|3092.9|3104.4|3098.4|3107.4|3101.4|3098.9|3092.9|81
1663333200000|2022-09-16 13:00:00|3104.6|3098.6|3124.3|3118.3|3124.3|3118.3|3103.9|3097.9|213
1663333500000|2022-09-16 13:05:00|3124.1|3118.1|3127.1|3121.1|3130.1|3124.1|3121.6|3115.6|120
1663333800000|2022-09-16 13:10:00|3127.4|3121.4|3137.4|3131.4|3137.6|3131.6|3126.9|3120.9|75
1663334100000|2022-09-16 13:15:00|3137.6|3131.6|3133.4|3127.4|3137.6|3131.6|3125.6|3119.6|120
1663334400000|2022-09-16 13:20:00|3133.1|3127.1|3138.4|3132.4|3138.4|3132.4|3132.9|3126.9|49
1663334700000|2022-09-16 13:25:00|3137.9|3131.9|3141.4|3135.4|3142.9|3136.9|3134.6|3128.6|57
1663335000000|2022-09-16 13:30:00|3141.6|3135.6|3125.4|3119.4|3141.9|3135.9|3125.4|3119.4|234
1663335300000|2022-09-16 13:35:00|3125.6|3119.6|3137.6|3131.6|3137.9|3131.9|3120.6|3114.6|147
1663335600000|2022-09-16 13:40:00|3137.4|3131.4|3131.1|3125.1|3139.4|3133.4|3127.6|3121.6|123
1663335900000|2022-09-16 13:45:00|3131.4|3125.4|3140.4|3134.4|3142.6|3136.6|3131.1|3125.1|93
1663336200000|2022-09-16 13:50:00|3140.6|3134.6|3130.6|3124.6|3141.4|3135.4|3130.6|3124.6|77
1663336500000|2022-09-16 13:55:00|3130.4|3124.4|3134.6|3128.6|3135.4|3129.4|3130.4|3124.4|39
1663336800000|2022-09-16 14:00:00|3134.9|3128.9|3136.9|3130.9|3140.9|3134.9|3134.9|3128.9|210
1663337100000|2022-09-16 14:05:00|3135.6|3129.6|3140.6|3134.6|3142.4|3136.4|3135.4|3129.4|94
1663337400000|2022-09-16 14:10:00|3140.9|3134.9|3147.1|3141.1|3149.6|3143.6|3139.6|3133.6|144
1663337700000|2022-09-16 14:15:00|3146.9|3140.9|3148.1|3142.1|3148.1|3142.1|3144.6|3138.6|144
1663338000000|2022-09-16 14:20:00|3147.9|3141.9|3155.6|3149.6|3156.9|3150.9|3147.9|3141.9|100
1663338300000|2022-09-16 14:25:00|3155.4|3149.4|3156.9|3150.9|3157.1|3151.1|3151.1|3145.1|176
1663338600000|2022-09-16 14:30:00|3156.6|3150.6|3161.4|3155.4|3164.4|3158.4|3155.9|3149.9|132
1663338900000|2022-09-16 14:35:00|3161.1|3155.1|3160.9|3154.9|3162.1|3156.1|3156.1|3150.1|114
1663339200000|2022-09-16 14:40:00|3161.1|3155.1|3156.1|3150.1|3162.1|3156.1|3155.9|3149.9|189
1663339500000|2022-09-16 14:45:00|3156.6|3150.6|3158.1|3152.1|3160.1|3154.1|3154.6|3148.6|99
1663339800000|2022-09-16 14:50:00|3158.4|3152.4|3157.4|3151.4|3161.4|3155.4|3155.6|3149.6|70
1663340100000|2022-09-16 14:55:00|3156.9|3150.9|3155.4|3149.4|3158.4|3152.4|3155.1|3149.1|59
1663340400000|2022-09-16 15:00:00|3155.6|3149.6|3162.9|3156.9|3166.6|3160.6|3155.6|3149.6|130
1663340700000|2022-09-16 15:05:00|3162.6|3156.6|3161.4|3155.4|3164.1|3158.1|3158.6|3152.6|84
1663341000000|2022-09-16 15:10:00|3161.1|3155.1|3156.4|3150.4|3161.1|3155.1|3156.1|3150.1|86
1663341300000|2022-09-16 15:15:00|3156.6|3150.6|3156.4|3150.4|3156.6|3150.6|3155.1|3149.1|65
1663341600000|2022-09-16 15:20:00|3156.1|3150.1|3154.6|3148.6|3156.6|3150.6|3154.6|3148.6|11
1663341900000|2022-09-16 15:25:00|3153.6|3147.6|3154.9|3148.9|3157.4|3151.4|3152.9|3146.9|155
1663342200000|2022-09-16 15:30:00|3154.4|3148.4|3152.9|3146.9|3155.9|3149.9|3151.9|3145.9|127
1663342500000|2022-09-16 15:35:00|3152.6|3146.6|3145.1|3139.1|3153.6|3147.6|3144.6|3138.6|114
1663342800000|2022-09-16 15:40:00|3144.6|3138.6|3150.1|3144.1|3150.1|3144.1|3144.4|3138.4|114
1663343100000|2022-09-16 15:45:00|3149.9|3143.9|3154.6|3148.6|3155.1|3149.1|3149.9|3143.9|64
1663343400000|2022-09-16 15:50:00|3154.9|3148.9|3151.1|3145.1|3155.4|3149.4|3150.4|3144.4|65
1663343700000|2022-09-16 15:55:00|3150.6|3144.6|3152.9|3146.9|3153.1|3147.1|3147.9|3141.9|73
1663344000000|2022-09-16 16:00:00|3153.1|3147.1|3155.4|3149.4|3156.6|3150.6|3153.1|3147.1|72
1663344300000|2022-09-16 16:05:00|3155.6|3149.6|3155.9|3149.9|3157.1|3151.1|3155.6|3149.6|59
1663344600000|2022-09-16 16:10:00|3155.6|3149.6|3156.9|3150.9|3157.1|3151.1|3155.1|3149.1|35
1663344900000|2022-09-16 16:15:00|3157.1|3151.1|3155.6|3149.6|3157.1|3151.1|3154.6|3148.6|74
1663345200000|2022-09-16 16:20:00|3155.4|3149.4|3155.6|3149.6|3155.9|3149.9|3153.9|3147.9|84
1663345500000|2022-09-16 16:25:00|3155.9|3149.9|3158.1|3152.1|3158.1|3152.1|3153.6|3147.6|60
1663345800000|2022-09-16 16:30:00|3158.4|3152.4|3157.9|3151.9|3159.4|3153.4|3157.4|3151.4|19
1663346100000|2022-09-16 16:35:00|3157.6|3151.6|3155.4|3149.4|3158.6|3152.6|3154.9|3148.9|47
1663346400000|2022-09-16 16:40:00|3155.6|3149.6|3159.6|3153.6|3160.9|3154.9|3155.4|3149.4|53
1663346700000|2022-09-16 16:45:00|3159.4|3153.4|3162.6|3156.6|3163.1|3157.1|3157.1|3151.1|38
1663347000000|2022-09-16 16:50:00|3162.4|3156.4|3162.4|3156.4|3165.9|3159.9|3161.4|3155.4|53
1663347300000|2022-09-16 16:55:00|3163.1|3157.1|3163|3157|3164.1|3158.1|3162|3156|83
1663347600000|2022-09-16 17:00:00|3162.8|3156.8|3160.1|3154.1|3163.5|3157.5|3158.9|3152.9|114
1663347900000|2022-09-16 17:05:00|3159.9|3153.9|3158.8|3152.8|3160.1|3154.1|3156.6|3150.6|61
1663348200000|2022-09-16 17:10:00|3158.6|3152.6|3157|3151|3159.6|3153.6|3156.8|3150.8|7
1663348500000|2022-09-16 17:15:00|3156.3|3150.3|3156.5|3150.5|3156.5|3150.5|3156.3|3150.3|2
1663348800000|2022-09-16 17:20:00|3156.8|3150.8|3156.5|3150.5|3156.8|3150.8|3156.5|3150.5|2
1663349100000|2022-09-16 17:25:00|3156.3|3150.3|3156.8|3150.8|3156.8|3150.8|3155.5|3149.5|7
1663349400000|2022-09-16 17:30:00|3156.5|3150.5|3155.3|3149.3|3157.3|3151.3|3152.8|3146.8|40
1663349700000|2022-09-16 17:35:00|3155.5|3149.5|3157.3|3151.3|3157.3|3151.3|3155.5|3149.5|11
1663350000000|2022-09-16 17:40:00|3156.5|3150.5|3158|3152|3159.9|3153.9|3156.5|3150.5|37
1663350300000|2022-09-16 17:45:00|3157.8|3151.8|3157|3151|3157.8|3151.8|3157|3151|9
1663350600000|2022-09-16 17:50:00|3157.4|3151.4|3157.1|3151.1|3157.8|3151.8|3154.5|3148.5|40
1663350900000|2022-09-16 17:55:00|3157.3|3151.3|3165.5|3146.8|3168.5|3151.3|3157.3|3145|10
1663545600000|2022-09-19 00:00:00|3183.1|3177.1|3181.1|3175.1|3183.1|3177.1|3181|3175|6
1663545900000|2022-09-19 00:05:00|3181.4|3175.4|3177.8|3171.8|3185|3179|3177.4|3171.4|46
1663546200000|2022-09-19 00:10:00|3178|3172|3181.3|3175.3|3181.8|3175.8|3178|3172|10
1663546500000|2022-09-19 00:15:00|3181.5|3175.5|3186|3180|3186|3180|3181.5|3175.5|27
1663546800000|2022-09-19 00:20:00|3186.8|3180.8|3193.3|3187.3|3194.8|3188.8|3186|3180|94
1663547100000|2022-09-19 00:25:00|3193.5|3187.5|3190.5|3184.5|3195.3|3189.3|3190.3|3184.3|84
1663547400000|2022-09-19 00:30:00|3190.8|3184.8|3187.8|3181.8|3192.8|3186.8|3187.8|3181.8|26
1663547700000|2022-09-19 00:35:00|3188|3182|3189.3|3183.3|3190|3184|3188|3182|14
1663548000000|2022-09-19 00:40:00|3188.8|3182.8|3190.3|3184.3|3190.3|3184.3|3188.8|3182.8|7
1663548300000|2022-09-19 00:45:00|3190|3184|3190.5|3184.5|3190.8|3184.8|3190|3184|9
1663548600000|2022-09-19 00:50:00|3190.8|3184.8|3191.3|3185.3|3191.5|3185.5|3190|3184|39
1663548900000|2022-09-19 00:55:00|3190.8|3184.8|3190.3|3184.3|3195.5|3189.5|3190|3184|70
1663549200000|2022-09-19 01:00:00|3189.3|3183.3|3185|3179|3191.8|3185.8|3184|3178|314
1663549500000|2022-09-19 01:05:00|3183.9|3177.9|3189.3|3183.3|3190.3|3184.3|3182.8|3176.8|257
1663549800000|2022-09-19 01:10:00|3189.5|3183.5|3182|3176|3189.5|3183.5|3181.8|3175.8|64
1663550100000|2022-09-19 01:15:00|3181.5|3175.5|3177.4|3171.4|3182.3|3176.3|3176.4|3170.4|150
1663550400000|2022-09-19 01:20:00|3176.9|3170.9|3178|3172|3179.3|3173.3|3174.4|3168.4|135
1663550700000|2022-09-19 01:25:00|3177.8|3171.8|3175.3|3169.3|3178|3172|3171.9|3165.9|190
1663551000000|2022-09-19 01:30:00|3176.3|3170.3|3174|3168|3178|3172|3169.8|3163.8|202
1663551300000|2022-09-19 01:35:00|3174.4|3168.4|3173.5|3167.5|3176.3|3170.3|3169.5|3163.5|160
1663551600000|2022-09-19 01:40:00|3173.8|3167.8|3170|3164|3176|3170|3170|3164|107
1663551900000|2022-09-19 01:45:00|3170.5|3164.5|3169.5|3163.5|3174.9|3168.9|3167|3161|96
1663552200000|2022-09-19 01:50:00|3168.5|3162.5|3165.8|3159.8|3170|3164|3165|3159|98
1663552500000|2022-09-19 01:55:00|3166.3|3160.3|3168|3162|3168.8|3162.8|3166.3|3160.3|69
1663552800000|2022-09-19 02:00:00|3168.5|3162.5|3163.8|3157.8|3171.4|3165.4|3163.5|3157.5|112
1663553100000|2022-09-19 02:05:00|3164.3|3158.3|3154.3|3148.3|3165.3|3159.3|3153.5|3147.5|224
1663553400000|2022-09-19 02:10:00|3154.5|3148.5|3164.5|3158.5|3166.3|3160.3|3154|3148|248
1663553700000|2022-09-19 02:15:00|3164.8|3158.8|3161|3155|3167.5|3161.5|3160.8|3154.8|98
1663554000000|2022-09-19 02:20:00|3161.3|3155.3|3157|3151|3161.3|3155.3|3157|3151|31
1663554300000|2022-09-19 02:25:00|3157.3|3151.3|3155|3149|3157.3|3151.3|3154.8|3148.8|50
1663554600000|2022-09-19 02:30:00|3155.3|3149.3|3159.5|3153.5|3160.3|3154.3|3154.5|3148.5|90
1663554900000|2022-09-19 02:35:00|3159.8|3153.8|3158|3152|3163.8|3157.8|3156.8|3150.8|71
1663555200000|2022-09-19 02:40:00|3156.8|3150.8|3159.8|3153.8|3161|3155|3156.8|3150.8|123
1663555500000|2022-09-19 02:45:00|3160|3154|3157|3151|3162.3|3156.3|3154|3148|141
1663555800000|2022-09-19 02:50:00|3157.5|3151.5|3155.9|3149.9|3160.3|3154.3|3155.9|3149.9|87
1663556100000|2022-09-19 02:55:00|3154.8|3148.8|3157|3151|3159.8|3153.8|3154.8|3148.8|112
1663556400000|2022-09-19 03:00:00|3156.8|3150.8|3152|3146|3156.8|3150.8|3149.5|3143.5|153
1663556700000|2022-09-19 03:05:00|3151.8|3145.8|3154|3148|3155|3149|3148.5|3142.5|94
1663557000000|2022-09-19 03:10:00|3154.3|3148.3|3156.3|3150.3|3157|3151|3154.3|3148.3|59
1663557300000|2022-09-19 03:15:00|3157|3151|3162|3156|3162.8|3156.8|3157|3151|90
1663557600000|2022-09-19 03:20:00|3161.8|3155.8|3158.5|3152.5|3166.3|3160.3|3157.8|3151.8|136
1663557900000|2022-09-19 03:25:00|3158.8|3152.8|3157.3|3151.3|3160|3154|3156|3150|97
1663558200000|2022-09-19 03:30:00|3157.5|3151.5|3166.8|3160.8|3166.8|3160.8|3157.5|3151.5|54
1663558500000|2022-09-19 03:35:00|3167|3161|3165.8|3159.8|3167.8|3161.8|3165|3159|24
1663558800000|2022-09-19 03:40:00|3165.5|3159.5|3166|3160|3166|3160|3165.3|3159.3|13
1663559100000|2022-09-19 03:45:00|3165.8|3159.8|3169|3163|3169|3163|3165.8|3159.8|18
1663559400000|2022-09-19 03:50:00|3169.3|3163.3|3168.3|3162.3|3169.3|3163.3|3168|3162|13
1663559700000|2022-09-19 03:55:00|3168|3162|3168.3|3162.3|3168.5|3162.5|3168|3162|14
1663560000000|2022-09-19 04:00:00|3168.5|3162.5|3167.8|3161.8|3168.5|3162.5|3167.5|3161.5|16
1663560300000|2022-09-19 04:05:00|3168|3162|3167.5|3161.5|3168.3|3162.3|3167.5|3161.5|10
1663560600000|2022-09-19 04:10:00|3167.3|3161.3|3165.8|3159.8|3167.3|3161.3|3165|3159|26
1663560900000|2022-09-19 04:15:00|3166.3|3160.3|3167|3161|3168.5|3162.5|3166.3|3160.3|23
1663561200000|2022-09-19 04:20:00|3166.8|3160.8|3165.5|3159.5|3167.8|3161.8|3165.5|3159.5|17
1663561500000|2022-09-19 04:25:00|3165.8|3159.8|3166|3160|3166|3160|3165.3|3159.3|6
1663561800000|2022-09-19 04:30:00|3165.8|3159.8|3166.5|3160.5|3167|3161|3165.5|3159.5|7
1663562100000|2022-09-19 04:35:00|3166.3|3160.3|3166.5|3160.5|3167|3161|3166|3160|10
1663562400000|2022-09-19 04:40:00|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166|3160|5
1663562700000|2022-09-19 04:45:00|3166|3160|3167|3161|3167.8|3161.8|3166|3160|24
1663563000000|2022-09-19 04:50:00|3167.3|3161.3|3166.5|3160.5|3169|3163|3166.5|3160.5|28
1663563300000|2022-09-19 04:55:00|3166.3|3160.3|3165.8|3159.8|3166.8|3160.8|3165.8|3159.8|6
1663563600000|2022-09-19 05:00:00|3165.3|3159.3|3160|3154|3165.3|3159.3|3160|3154|45
1663563900000|2022-09-19 05:05:00|3160.3|3154.3|3160|3154|3160.8|3154.8|3159.8|3153.8|11
1663564200000|2022-09-19 05:10:00|3159.5|3153.5|3163|3157|3163.3|3157.3|3159.5|3153.5|13
1663564500000|2022-09-19 05:15:00|3163.3|3157.3|3164.8|3158.8|3165.3|3159.3|3163.3|3157.3|15
1663564800000|2022-09-19 05:20:00|3164.5|3158.5|3165.5|3159.5|3166|3160|3163.8|3157.8|8
1663565100000|2022-09-19 05:25:00|3165.8|3159.8|3163|3157|3165.8|3159.8|3162.5|3156.5|24
1663565400000|2022-09-19 05:30:00|3162.8|3156.8|3156.8|3150.8|3162.8|3156.8|3153.3|3147.3|93
1663565700000|2022-09-19 05:35:00|3156.3|3150.3|3160.3|3154.3|3160.8|3154.8|3152.3|3146.3|84
1663566000000|2022-09-19 05:40:00|3160.5|3154.5|3163.3|3157.3|3163.5|3157.5|3160.5|3154.5|83
1663566300000|2022-09-19 05:45:00|3163|3157|3163.3|3157.3|3164|3158|3160.5|3154.5|110
1663566600000|2022-09-19 05:50:00|3163.8|3157.8|3161|3155|3165|3159|3160|3154|94
1663566900000|2022-09-19 05:55:00|3160.8|3154.8|3160.3|3154.3|3161.8|3155.8|3158.8|3152.8|78
1663567200000|2022-09-19 06:00:00|3160|3154|3157|3151|3160.5|3154.5|3156.3|3150.3|79
1663567500000|2022-09-19 06:05:00|3156.8|3150.8|3153.3|3147.3|3157|3151|3151.8|3145.8|68
1663567800000|2022-09-19 06:10:00|3153|3147|3154.5|3148.5|3158|3152|3153|3147|53
1663568100000|2022-09-19 06:15:00|3154.8|3148.8|3153|3147|3155.5|3149.5|3152.8|3146.8|65
1663568400000|2022-09-19 06:20:00|3153.3|3147.3|3157|3151|3157.8|3151.8|3153.3|3147.3|75
1663568700000|2022-09-19 06:25:00|3156.8|3150.8|3154.5|3148.5|3157.5|3151.5|3152.8|3146.8|93
1663569000000|2022-09-19 06:30:00|3154.8|3148.8|3157|3151|3157|3151|3151.3|3145.3|84
1663569300000|2022-09-19 06:35:00|3156.8|3150.8|3153.8|3147.8|3160.3|3154.3|3153.5|3147.5|102
1663569600000|2022-09-19 06:40:00|3153.6|3147.6|3151.3|3145.3|3155.3|3149.3|3151.3|3145.3|64
1663569900000|2022-09-19 06:45:00|3151.8|3145.8|3152|3146|3154.8|3148.8|3151|3145|147
1663570200000|2022-09-19 06:50:00|3152.3|3146.3|3145|3139|3153.8|3147.8|3144.5|3138.5|120
1663570500000|2022-09-19 06:55:00|3144.5|3138.5|3126.6|3120.6|3146.8|3140.8|3126.6|3120.6|137
1663570800000|2022-09-19 07:00:00|3124|3115.5|3120|3114|3132.4|3126.4|3115.9|3109.9|135
1663571100000|2022-09-19 07:05:00|3119.5|3113.5|3110.9|3104.9|3119.5|3113.5|3106.1|3100.1|87
1663571400000|2022-09-19 07:10:00|3111.1|3105.1|3115.4|3109.4|3119.4|3113.4|3111.1|3105.1|101
1663571700000|2022-09-19 07:15:00|3115.6|3109.6|3116.4|3110.4|3116.9|3110.9|3114.6|3108.6|33
1663572000000|2022-09-19 07:20:00|3116.6|3110.6|3107.9|3101.9|3116.6|3110.6|3107.6|3101.6|52
1663572300000|2022-09-19 07:25:00|3108.1|3102.1|3110.6|3104.6|3110.9|3104.9|3107.9|3101.9|59
1663572600000|2022-09-19 07:30:00|3110.9|3104.9|3107.9|3101.9|3114.4|3108.4|3106.9|3100.9|82
1663572900000|2022-09-19 07:35:00|3108.4|3102.4|3107.6|3101.6|3111.6|3105.6|3107.4|3101.4|26
1663573200000|2022-09-19 07:40:00|3108.4|3102.4|3107.9|3101.9|3109.9|3103.9|3107.9|3101.9|14
1663573500000|2022-09-19 07:45:00|3108.1|3102.1|3110.9|3104.9|3110.9|3104.9|3107.9|3101.9|30
1663573800000|2022-09-19 07:50:00|3111.1|3105.1|3114.9|3108.9|3114.9|3108.9|3107.9|3101.9|51
1663574100000|2022-09-19 07:55:00|3115.1|3109.1|3114.1|3108.1|3115.4|3109.4|3111.9|3105.9|38
1663574400000|2022-09-19 08:00:00|3113.9|3107.9|3109.6|3103.6|3114.1|3108.1|3108.9|3102.9|48
1663574700000|2022-09-19 08:05:00|3109.1|3103.1|3111.6|3105.6|3111.6|3105.6|3107.1|3101.1|30
1663575000000|2022-09-19 08:10:00|3111.9|3105.9|3112.9|3106.9|3115.1|3109.1|3111.6|3105.6|38
1663575300000|2022-09-19 08:15:00|3113.1|3107.1|3112.9|3106.9|3115.1|3109.1|3112.9|3106.9|27
1663575600000|2022-09-19 08:20:00|3112.6|3106.6|3109.1|3103.1|3113.1|3107.1|3108.4|3102.4|28
1663575900000|2022-09-19 08:25:00|3107.9|3101.9|3110.9|3104.9|3112.6|3106.6|3106.9|3100.9|30
1663576200000|2022-09-19 08:30:00|3110.4|3104.4|3108.9|3102.9|3112.4|3106.4|3107.9|3101.9|39
1663576500000|2022-09-19 08:35:00|3108.6|3102.6|3112.6|3106.6|3112.6|3106.6|3107.3|3101.3|36
1663576800000|2022-09-19 08:40:00|3112.1|3106.1|3107.9|3101.9|3112.1|3106.1|3105.6|3099.6|24
1663577100000|2022-09-19 08:45:00|3107.6|3101.6|3108.4|3102.4|3110.1|3104.1|3106.1|3100.1|20
1663577400000|2022-09-19 08:50:00|3108.1|3102.1|3119.6|3113.6|3121.1|3115.1|3107.9|3101.9|47
1663577700000|2022-09-19 08:55:00|3119.9|3113.9|3120.6|3114.6|3120.9|3114.9|3116.9|3110.9|33
1663578000000|2022-09-19 09:00:00|3120.9|3114.9|3123.6|3117.6|3128.4|3122.4|3120.9|3114.9|45
1663578300000|2022-09-19 09:05:00|3123.4|3117.4|3120.1|3114.1|3123.4|3117.4|3117.4|3111.4|45
1663578600000|2022-09-19 09:10:00|3119.9|3113.9|3119.4|3113.4|3122.4|3116.4|3116.6|3110.6|44
1663578900000|2022-09-19 09:15:00|3119.6|3113.6|3110.6|3104.6|3120.6|3114.6|3110.6|3104.6|49
1663579200000|2022-09-19 09:20:00|3109.9|3103.9|3109.6|3103.6|3110.1|3104.1|3107.6|3101.6|36
1663579500000|2022-09-19 09:25:00|3109.9|3103.9|3109.1|3103.1|3110.1|3104.1|3106.9|3100.9|11
1663579800000|2022-09-19 09:30:00|3109.4|3103.4|3113.6|3107.6|3113.9|3107.9|3108.9|3102.9|24
1663580100000|2022-09-19 09:35:00|3113.9|3107.9|3117.4|3111.4|3117.4|3111.4|3113.9|3107.9|20
1663580400000|2022-09-19 09:40:00|3117.6|3111.6|3112.6|3106.6|3117.6|3111.6|3112.4|3106.4|13
1663580700000|2022-09-19 09:45:00|3112.9|3106.9|3110.1|3104.1|3112.9|3106.9|3109.6|3103.6|14
1663581000000|2022-09-19 09:50:00|3110.4|3104.4|3110.1|3104.1|3110.4|3104.4|3110.1|3104.1|2
1663581300000|2022-09-19 09:55:00|3110.4|3104.4|3110.6|3104.6|3112.4|3106.4|3110.1|3104.1|31
1663581600000|2022-09-19 10:00:00|3110.1|3104.1|3111.6|3105.6|3112.6|3106.6|3109.9|3103.9|15
1663581900000|2022-09-19 10:05:00|3111.4|3105.4|3110.1|3104.1|3111.4|3105.4|3110.1|3104.1|5
1663582200000|2022-09-19 10:10:00|3109.4|3103.4|3108.1|3102.1|3110.6|3104.6|3107.9|3101.9|18
1663582500000|2022-09-19 10:15:00|3107.6|3101.6|3111.9|3105.9|3112.1|3106.1|3105.6|3099.6|21
1663582800000|2022-09-19 10:20:00|3111.6|3105.6|3113.4|3107.4|3113.9|3107.9|3110.1|3104.1|40
1663583100000|2022-09-19 10:25:00|3113.6|3107.6|3113.6|3107.6|3114.1|3108.1|3113.6|3107.6|9
1663583400000|2022-09-19 10:30:00|3113.4|3107.4|3115.4|3109.4|3116.6|3110.6|3112.9|3106.9|21
1663583700000|2022-09-19 10:35:00|3115.1|3109.1|3113.6|3107.6|3119.4|3113.4|3113.1|3107.1|29
1663584000000|2022-09-19 10:40:00|3113.4|3107.4|3119.9|3113.9|3119.9|3113.9|3112.6|3106.6|31
1663584300000|2022-09-19 10:45:00|3120.1|3114.1|3118.1|3112.1|3121.1|3115.1|3118.1|3112.1|11
1663584600000|2022-09-19 10:50:00|3118.9|3112.9|3117.6|3111.6|3121.4|3115.4|3117.6|3111.6|16
1663584900000|2022-09-19 10:55:00|3117.4|3111.4|3115.6|3109.6|3118.6|3112.6|3114.9|3108.9|31
1663585200000|2022-09-19 11:00:00|3116.1|3110.1|3116.6|3110.6|3117.9|3111.9|3116.1|3110.1|16
1663585500000|2022-09-19 11:05:00|3116.1|3110.1|3115.1|3109.1|3116.4|3110.4|3114.4|3108.4|16
1663585800000|2022-09-19 11:10:00|3115.4|3109.4|3115.1|3109.1|3115.9|3109.9|3115.1|3109.1|12
1663586100000|2022-09-19 11:15:00|3115.4|3109.4|3116.4|3110.4|3116.6|3110.6|3114.6|3108.6|16
1663586400000|2022-09-19 11:20:00|3116.1|3110.1|3114.1|3108.1|3116.1|3110.1|3114.1|3108.1|8
1663586700000|2022-09-19 11:25:00|3113.9|3107.9|3109.9|3103.9|3114.1|3108.1|3109.4|3103.4|35
1663587000000|2022-09-19 11:30:00|3110.1|3104.1|3112.6|3106.6|3114.9|3108.9|3110.1|3104.1|42
1663587300000|2022-09-19 11:35:00|3112.9|3106.9|3115.4|3109.4|3116.1|3110.1|3112.9|3106.9|23
1663587600000|2022-09-19 11:40:00|3115.6|3109.6|3117.6|3111.6|3121.4|3115.4|3115.6|3109.6|47
1663587900000|2022-09-19 11:45:00|3117.9|3111.9|3119.4|3113.4|3120.6|3114.6|3116.6|3110.6|21
1663588200000|2022-09-19 11:50:00|3119.1|3113.1|3117.1|3111.1|3120.6|3114.6|3116.1|3110.1|64
1663588500000|2022-09-19 11:55:00|3116.9|3110.9|3117.4|3111.4|3120.6|3114.6|3116.9|3110.9|38
1663588800000|2022-09-19 12:00:00|3117.9|3111.9|3118.9|3112.9|3120.4|3114.4|3116.9|3110.9|20
1663589100000|2022-09-19 12:05:00|3118.6|3112.6|3120.6|3114.6|3120.6|3114.6|3116.9|3110.9|27
1663589400000|2022-09-19 12:10:00|3120.4|3114.4|3114.4|3108.4|3120.9|3114.9|3114.1|3108.1|30
1663589700000|2022-09-19 12:15:00|3114.6|3108.6|3115.6|3109.6|3117.9|3111.9|3113.6|3107.6|29
1663590000000|2022-09-19 12:20:00|3115.9|3109.9|3115.4|3109.4|3116.4|3110.4|3113.1|3107.1|49
1663590300000|2022-09-19 12:25:00|3115.6|3109.6|3117.9|3111.9|3118.6|3112.6|3115.6|3109.6|26
1663590600000|2022-09-19 12:30:00|3117.4|3111.4|3114.4|3108.4|3117.4|3111.4|3112.4|3106.4|19
1663590900000|2022-09-19 12:35:00|3113.6|3107.6|3117.6|3111.6|3117.6|3111.6|3112.4|3106.4|19
1663591200000|2022-09-19 12:40:00|3117.4|3111.4|3115.9|3109.9|3119.4|3113.4|3115.6|3109.6|15
1663591500000|2022-09-19 12:45:00|3115.6|3109.6|3114.6|3108.6|3115.6|3109.6|3111.9|3105.9|21
1663591800000|2022-09-19 12:50:00|3114.4|3108.4|3111.5|3105.5|3116.9|3110.9|3109.6|3103.6|51
1663592100000|2022-09-19 12:55:00|3111.3|3105.3|3112.4|3106.4|3115.4|3109.4|3111.1|3105.1|49
1663592400000|2022-09-19 13:00:00|3112.6|3106.6|3122.6|3116.6|3123.8|3117.8|3111.6|3105.6|207
1663592700000|2022-09-19 13:05:00|3122.4|3116.4|3117.9|3111.9|3122.6|3116.6|3115.9|3109.9|100
1663593000000|2022-09-19 13:10:00|3117.6|3111.6|3119.9|3113.9|3120.9|3114.9|3117.1|3111.1|42
1663593300000|2022-09-19 13:15:00|3119.4|3113.4|3116.1|3110.1|3121.9|3115.9|3116.1|3110.1|42
1663593600000|2022-09-19 13:20:00|3115.9|3109.9|3119.6|3113.6|3119.6|3113.6|3113.4|3107.4|61
1663593900000|2022-09-19 13:25:00|3120.4|3114.4|3118.9|3112.9|3123.1|3117.1|3118.9|3112.9|74
1663594200000|2022-09-19 13:30:00|3118.4|3112.4|3122.1|3116.1|3123.6|3117.6|3116.6|3110.6|83
1663594500000|2022-09-19 13:35:00|3121.1|3115.1|3119.6|3113.6|3125.4|3119.4|3119.1|3113.1|84
1663594800000|2022-09-19 13:40:00|3119.4|3113.4|3129.6|3123.6|3129.6|3123.6|3118.9|3112.9|80
1663595100000|2022-09-19 13:45:00|3130.1|3124.1|3133.1|3127.1|3137|3131|3130.1|3124.1|140
1663595400000|2022-09-19 13:50:00|3133.4|3127.4|3137.1|3131.1|3138.4|3132.4|3132.9|3126.9|65
1663595700000|2022-09-19 13:55:00|3137.4|3131.4|3138.6|3132.6|3140.1|3134.1|3136.4|3130.4|73
1663596000000|2022-09-19 14:00:00|3138.9|3132.9|3134.1|3128.1|3138.9|3132.9|3131.4|3125.4|38
1663596300000|2022-09-19 14:05:00|3133.9|3127.9|3136.1|3130.1|3136.9|3130.9|3133.9|3127.9|14
1663596600000|2022-09-19 14:10:00|3135.9|3129.9|3132.9|3126.9|3136.6|3130.6|3132.1|3126.1|58
1663596900000|2022-09-19 14:15:00|3133.1|3127.1|3132.4|3126.4|3134.9|3128.9|3132.1|3126.1|63
1663597200000|2022-09-19 14:20:00|3132.6|3126.6|3135.1|3129.1|3135.1|3129.1|3129.1|3123.1|49
1663597500000|2022-09-19 14:25:00|3135.6|3129.6|3135.9|3129.9|3136.9|3130.9|3133.4|3127.4|26
1663597800000|2022-09-19 14:30:00|3135.6|3129.6|3138.1|3132.1|3139.1|3133.1|3133.1|3127.1|81
1663598100000|2022-09-19 14:35:00|3138.6|3132.6|3147.6|3141.6|3147.6|3141.6|3138.6|3132.6|57
1663598400000|2022-09-19 14:40:00|3147.4|3141.4|3148.4|3142.4|3155.4|3149.4|3147.4|3141.4|133
1663598700000|2022-09-19 14:45:00|3149.6|3143.6|3150.1|3144.1|3151.4|3145.4|3148.1|3142.1|78
1663599000000|2022-09-19 14:50:00|3150.4|3144.4|3146.6|3140.6|3150.9|3144.9|3146.4|3140.4|79
1663599300000|2022-09-19 14:55:00|3146.1|3140.1|3144.9|3138.9|3146.1|3140.1|3142.6|3136.6|38
1663599600000|2022-09-19 15:00:00|3145.1|3139.1|3144.1|3138.1|3147.6|3141.6|3143.9|3137.9|55
1663599900000|2022-09-19 15:05:00|3144.6|3138.6|3144.1|3138.1|3145.1|3139.1|3143.9|3137.9|31
1663600200000|2022-09-19 15:10:00|3144.4|3138.4|3144.6|3138.6|3145.4|3139.4|3143.9|3137.9|15
1663600500000|2022-09-19 15:15:00|3144.1|3138.1|3144.6|3138.6|3147.6|3141.6|3143.9|3137.9|27
1663600800000|2022-09-19 15:20:00|3144.4|3138.4|3145.6|3139.6|3147.1|3141.1|3144.4|3138.4|26
1663601100000|2022-09-19 15:25:00|3145.9|3139.9|3145.4|3139.4|3146.9|3140.9|3145.4|3139.4|16
1663601400000|2022-09-19 15:30:00|3145.6|3139.6|3147.4|3141.4|3148.1|3142.1|3145.6|3139.6|21
1663601700000|2022-09-19 15:35:00|3147.1|3141.1|3148.1|3142.1|3148.9|3142.9|3145.4|3139.4|19
1663602000000|2022-09-19 15:40:00|3147.9|3141.9|3144.6|3138.6|3148.6|3142.6|3144.6|3138.6|25
1663602300000|2022-09-19 15:45:00|3144.9|3138.9|3145.9|3139.9|3146.6|3140.6|3144.9|3138.9|15
1663602600000|2022-09-19 15:50:00|3146.1|3140.1|3146.6|3140.6|3147.1|3141.1|3146.1|3140.1|11
1663602900000|2022-09-19 15:55:00|3146.4|3140.4|3144.6|3138.6|3146.9|3140.9|3144.6|3138.6|15
1663603200000|2022-09-19 16:00:00|3144.9|3138.9|3145.1|3139.1|3145.4|3139.4|3144.9|3138.9|8
1663603500000|2022-09-19 16:05:00|3145.4|3139.4|3149.8|3143.8|3150.3|3144.3|3144.1|3138.1|50
1663603800000|2022-09-19 16:10:00|3150.3|3144.3|3154.4|3148.4|3155.1|3149.1|3150.3|3144.3|25
1663604100000|2022-09-19 16:15:00|3155.1|3149.1|3156|3150|3156|3150|3152.1|3146.1|28
1663604400000|2022-09-19 16:20:00|3156.1|3150.1|3154.9|3148.9|3158|3152|3154.9|3148.9|10
1663604700000|2022-09-19 16:25:00|3154.6|3148.6|3153.4|3147.4|3154.6|3148.6|3153.4|3147.4|4
1663605000000|2022-09-19 16:30:00|3153.6|3147.6|3154.6|3148.6|3154.9|3148.9|3153.6|3147.6|4
1663605300000|2022-09-19 16:35:00|3154.9|3148.9|3156.6|3150.6|3156.6|3150.6|3154.9|3148.9|7
1663605600000|2022-09-19 16:40:00|3156.9|3150.9|3158.1|3152.1|3158.9|3152.9|3156.9|3150.9|8
1663605900000|2022-09-19 16:45:00|3158.4|3152.4|3159.6|3153.6|3159.6|3153.6|3158.4|3152.4|7
1663606200000|2022-09-19 16:50:00|3159.9|3153.9|3160.9|3154.9|3162.6|3156.6|3159.9|3153.9|22
1663606500000|2022-09-19 16:55:00|3161.1|3155.1|3161.5|3155.5|3162.6|3156.6|3160.1|3154.1|55
1663606800000|2022-09-19 17:00:00|3160.6|3154.6|3162.6|3156.6|3162.6|3156.6|3160|3154|26
1663607100000|2022-09-19 17:05:00|3163.5|3157.5|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|2
1663607400000|2022-09-19 17:10:00|3162.9|3156.9|3164.3|3158.3|3164.3|3158.3|3159.4|3153.4|33
1663607700000|2022-09-19 17:15:00|3164|3158|3162.8|3156.8|3164.3|3158.3|3162.8|3156.8|12
1663608000000|2022-09-19 17:20:00|3161.8|3155.8|3157.8|3151.8|3161.8|3155.8|3156.6|3150.6|52
1663608300000|2022-09-19 17:25:00|3157.9|3151.9|3158.1|3152.1|3158.1|3152.1|3157.9|3151.9|2
1663608600000|2022-09-19 17:30:00|3158.4|3152.4|3158.3|3152.3|3159.1|3153.1|3158|3152|6
1663608900000|2022-09-19 17:35:00|3158.8|3152.8|3158|3152|3159.4|3153.4|3158|3152|40
1663609200000|2022-09-19 17:40:00|3157.9|3151.9|3159.4|3153.4|3159.4|3153.4|3157.9|3151.9|26
1663609500000|2022-09-19 17:45:00|3159.1|3153.1|3158.9|3152.9|3159.4|3153.4|3158.8|3152.8|24
1663609800000|2022-09-19 17:50:00|3159|3153|3165.9|3159.9|3166.6|3160.6|3159|3153|36
1663610100000|2022-09-19 17:55:00|3172.9|3152.9|3166.8|3148|3172.9|3152.9|3166.8|3148|9
1663632000000|2022-09-20 00:00:00|3166.9|3160.9|3162.4|3156.4|3167|3161|3156.8|3150.8|47
1663632300000|2022-09-20 00:05:00|3162.6|3156.6|3160.8|3154.8|3165.3|3159.3|3160.8|3154.8|49
1663632600000|2022-09-20 00:10:00|3161.5|3155.5|3164.3|3158.3|3164.8|3158.8|3160.8|3154.8|35
1663632900000|2022-09-20 00:15:00|3164.5|3158.5|3166|3160|3166|3160|3164.5|3158.5|14
1663633200000|2022-09-20 00:20:00|3166.3|3160.3|3169.8|3163.8|3169.8|3163.8|3166.3|3160.3|8
1663633500000|2022-09-20 00:25:00|3170|3164|3157.9|3151.9|3170.5|3164.5|3157.4|3151.4|37
1663633800000|2022-09-20 00:30:00|3157.6|3151.6|3159|3153|3159|3153|3157.6|3151.6|7
1663634100000|2022-09-20 00:35:00|3158.8|3152.8|3161|3155|3161.8|3155.8|3152|3146|81
1663634400000|2022-09-20 00:40:00|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3158.8|3152.8|13
1663634700000|2022-09-20 00:45:00|3161|3155|3160.3|3154.3|3161|3155|3159.3|3153.3|15
1663635000000|2022-09-20 00:50:00|3161|3155|3158.8|3152.8|3161.8|3155.8|3158.5|3152.5|20
1663635300000|2022-09-20 00:55:00|3159|3153|3163.3|3157.3|3164|3158|3159|3153|82
1663635600000|2022-09-20 01:00:00|3163|3157|3157.5|3151.5|3165.3|3159.3|3157.5|3151.5|83
1663635900000|2022-09-20 01:05:00|3158|3152|3159.8|3153.8|3159.8|3153.8|3155|3149|52
1663636200000|2022-09-20 01:10:00|3160.3|3154.3|3160|3154|3161|3155|3157.8|3151.8|30
1663636500000|2022-09-20 01:15:00|3159.3|3153.3|3158.8|3152.8|3160.5|3154.5|3154|3148|64
1663636800000|2022-09-20 01:20:00|3158|3152|3155.5|3149.5|3159.3|3153.3|3153|3147|74
1663637100000|2022-09-20 01:25:00|3155.3|3149.3|3155.5|3149.5|3155.5|3149.5|3153.5|3147.5|24
1663637400000|2022-09-20 01:30:00|3155.3|3149.3|3159.3|3153.3|3159.3|3153.3|3153|3147|33
1663637700000|2022-09-20 01:35:00|3159.5|3153.5|3159|3153|3159.5|3153.5|3158.8|3152.8|13
1663638000000|2022-09-20 01:40:00|3158.8|3152.8|3164.4|3158.4|3164.4|3158.4|3158.8|3152.8|62
1663638300000|2022-09-20 01:45:00|3164.8|3158.8|3163.3|3157.3|3165.8|3159.8|3161.3|3155.3|150
1663638600000|2022-09-20 01:50:00|3163.5|3157.5|3166|3160|3166.3|3160.3|3162.8|3156.8|119
1663638900000|2022-09-20 01:55:00|3166.3|3160.3|3165.8|3159.8|3167.8|3161.8|3165.3|3159.3|54
1663639200000|2022-09-20 02:00:00|3166|3160|3165.8|3159.8|3167.8|3161.8|3165.5|3159.5|30
1663639500000|2022-09-20 02:05:00|3165.5|3159.5|3163.8|3157.8|3165.5|3159.5|3162|3156|52
1663639800000|2022-09-20 02:10:00|3163.5|3157.5|3163.8|3157.8|3166.5|3160.5|3163|3157|79
1663640100000|2022-09-20 02:15:00|3164|3158|3167.3|3161.3|3167.3|3161.3|3163.3|3157.3|54
1663640400000|2022-09-20 02:20:00|3167.5|3161.5|3169|3163|3169.3|3163.3|3167.5|3161.5|38
1663640700000|2022-09-20 02:25:00|3168.8|3162.8|3168|3162|3169|3163|3168|3162|29
1663641000000|2022-09-20 02:30:00|3168.3|3162.3|3170.5|3164.5|3174.5|3168.5|3168.3|3162.3|190
1663641300000|2022-09-20 02:35:00|3171|3165|3168.8|3162.8|3171.5|3165.5|3168.3|3162.3|141
1663641600000|2022-09-20 02:40:00|3168.5|3162.5|3168|3162|3168.5|3162.5|3165.5|3159.5|64
1663641900000|2022-09-20 02:45:00|3167.8|3161.8|3164.5|3158.5|3168.3|3162.3|3164.5|3158.5|89
1663642200000|2022-09-20 02:50:00|3164.8|3158.8|3164.5|3158.5|3165|3159|3164|3158|21
1663642500000|2022-09-20 02:55:00|3164.8|3158.8|3171.8|3165.8|3172.5|3166.5|3164.8|3158.8|79
1663642800000|2022-09-20 03:00:00|3171.3|3165.3|3174.5|3168.5|3174.8|3168.8|3170.3|3164.3|45
1663643100000|2022-09-20 03:05:00|3174.3|3168.3|3172.5|3166.5|3176.3|3170.3|3172|3166|60
1663643400000|2022-09-20 03:10:00|3172.3|3166.3|3174.3|3168.3|3175.5|3169.5|3172|3166|58
1663643700000|2022-09-20 03:15:00|3174.8|3168.8|3172|3166|3174.8|3168.8|3171|3165|116
1663644000000|2022-09-20 03:20:00|3171.8|3165.8|3175.3|3169.3|3175.8|3169.8|3170.8|3164.8|180
1663644300000|2022-09-20 03:25:00|3175|3169|3172.5|3166.5|3175.5|3169.5|3171.8|3165.8|69
1663644600000|2022-09-20 03:30:00|3172.8|3166.8|3169|3163|3173.3|3167.3|3168.5|3162.5|43
1663644900000|2022-09-20 03:35:00|3168.8|3162.8|3169.3|3163.3|3169.5|3163.5|3168.8|3162.8|7
1663645200000|2022-09-20 03:40:00|3169.5|3163.5|3170.3|3164.3|3170.3|3164.3|3169|3163|9
1663645500000|2022-09-20 03:45:00|3170|3164|3173|3167|3173.3|3167.3|3170|3164|15
1663645800000|2022-09-20 03:50:00|3173.3|3167.3|3171|3165|3173.3|3167.3|3171|3165|16
1663646100000|2022-09-20 03:55:00|3171.3|3165.3|3170.5|3164.5|3171.3|3165.3|3170.5|3164.5|6
1663646400000|2022-09-20 04:00:00|3170.3|3164.3|3169.8|3163.8|3170.3|3164.3|3169|3163|8
1663646700000|2022-09-20 04:05:00|3170|3164|3165.3|3159.3|3171.3|3165.3|3165|3159|18
1663647000000|2022-09-20 04:10:00|3165.5|3159.5|3166|3160|3166.5|3160.5|3164.3|3158.3|47
1663647300000|2022-09-20 04:15:00|3166.3|3160.3|3167|3161|3167.5|3161.5|3166|3160|28
1663647600000|2022-09-20 04:20:00|3166.8|3160.8|3164.5|3158.5|3166.8|3160.8|3164.3|3158.3|10
1663647900000|2022-09-20 04:25:00|3164.8|3158.8|3165.3|3159.3|3165.5|3159.5|3164.8|3158.8|7
1663648200000|2022-09-20 04:30:00|3165|3159|3165.5|3159.5|3165.8|3159.8|3164|3158|34
1663648500000|2022-09-20 04:35:00|3165.3|3159.3|3165.8|3159.8|3167.3|3161.3|3165.3|3159.3|14
1663648800000|2022-09-20 04:40:00|3166|3160|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|17
1663649100000|2022-09-20 04:45:00|3166.8|3160.8|3167.5|3161.5|3167.5|3161.5|3166.8|3160.8|4
1663649400000|2022-09-20 04:50:00|3167.8|3161.8|3167.3|3161.3|3168|3162|3167|3161|26
1663649700000|2022-09-20 04:55:00|3167|3161|3170.5|3164.5|3170.5|3164.5|3166.3|3160.3|23
1663650000000|2022-09-20 05:00:00|3170.3|3164.3|3169|3163|3170.3|3164.3|3168.5|3162.5|20
1663650300000|2022-09-20 05:05:00|3168.8|3162.8|3169.5|3163.5|3169.5|3163.5|3168.8|3162.8|10
1663650600000|2022-09-20 05:10:00|3169.8|3163.8|3170.8|3164.8|3172.5|3166.5|3169.8|3163.8|13
1663650900000|2022-09-20 05:15:00|3170|3164|3169.3|3163.3|3170|3164|3169|3163|6
1663651200000|2022-09-20 05:20:00|3169|3163|3167|3161|3169.3|3163.3|3165.1|3159.1|15
1663651500000|2022-09-20 05:25:00|3167.3|3161.3|3161.3|3155.3|3167.5|3161.5|3159.9|3153.9|53
1663651800000|2022-09-20 05:30:00|3161.5|3155.5|3157.3|3151.3|3163.8|3157.8|3156.5|3150.5|72
1663652100000|2022-09-20 05:35:00|3157.8|3151.8|3158.5|3152.5|3160.5|3154.5|3157.5|3151.5|97
1663652400000|2022-09-20 05:40:00|3158.3|3152.3|3159|3153|3161|3155|3158|3152|70
1663652700000|2022-09-20 05:45:00|3159.3|3153.3|3153.8|3147.8|3159.5|3153.5|3153.8|3147.8|42
1663653000000|2022-09-20 05:50:00|3153.3|3147.3|3160.8|3154.8|3161.8|3155.8|3153.3|3147.3|59
1663653300000|2022-09-20 05:55:00|3161|3155|3159.3|3153.3|3161|3155|3159|3153|16
1663653600000|2022-09-20 06:00:00|3159.5|3153.5|3157.5|3151.5|3159.5|3153.5|3154|3148|62
1663653900000|2022-09-20 06:05:00|3157.8|3151.8|3154.5|3148.5|3157.8|3151.8|3154.3|3148.3|52
1663654200000|2022-09-20 06:10:00|3154.3|3148.3|3153|3147|3155|3149|3148.8|3142.8|64
1663654500000|2022-09-20 06:15:00|3152.8|3146.8|3156.5|3150.5|3158|3152|3152.3|3146.3|88
1663654800000|2022-09-20 06:20:00|3156.3|3150.3|3154.3|3148.3|3157.8|3151.8|3153|3147|76
1663655100000|2022-09-20 06:25:00|3154.5|3148.5|3155.8|3149.8|3157.8|3151.8|3153.8|3147.8|132
1663655400000|2022-09-20 06:30:00|3156|3150|3155|3149|3159|3153|3154.8|3148.8|94
1663655700000|2022-09-20 06:35:00|3154.8|3148.8|3155.8|3149.8|3158.5|3152.5|3153.3|3147.3|81
1663656000000|2022-09-20 06:40:00|3156|3150|3153.5|3147.5|3157|3151|3153.3|3147.3|124
1663656300000|2022-09-20 06:45:00|3153.3|3147.3|3147|3141|3155.3|3149.3|3147|3141|46
1663656600000|2022-09-20 06:50:00|3147.3|3141.3|3151.8|3145.8|3153.3|3147.3|3147|3141|64
1663656900000|2022-09-20 06:55:00|3151.9|3145.9|3136.9|3130.9|3152.1|3146.1|3136.9|3130.9|78
1663657200000|2022-09-20 07:00:00|3136.6|3130.6|3146.1|3140.1|3147.1|3141.1|3136.1|3130.1|86
1663657500000|2022-09-20 07:05:00|3146.4|3140.4|3149.9|3143.9|3150.1|3144.1|3143.6|3137.6|75
1663657800000|2022-09-20 07:10:00|3150.1|3144.1|3156.4|3150.4|3156.9|3150.9|3148.9|3142.9|64
1663658100000|2022-09-20 07:15:00|3156.6|3150.6|3164.1|3158.1|3164.1|3158.1|3156.1|3150.1|36
1663658400000|2022-09-20 07:20:00|3163.9|3157.9|3162.1|3156.1|3165.6|3159.6|3160.1|3154.1|52
1663658700000|2022-09-20 07:25:00|3161.9|3155.9|3160.1|3154.1|3164.1|3158.1|3158.9|3152.9|83
1663659000000|2022-09-20 07:30:00|3160.9|3154.9|3155.9|3149.9|3161.4|3155.4|3155.9|3149.9|30
1663659300000|2022-09-20 07:35:00|3155.4|3149.4|3161.9|3155.9|3161.9|3155.9|3155.1|3149.1|34
1663659600000|2022-09-20 07:40:00|3161.6|3155.6|3150.9|3144.9|3161.6|3155.6|3150.9|3144.9|50
1663659900000|2022-09-20 07:45:00|3150.6|3144.6|3152.4|3146.4|3154.1|3148.1|3143.6|3137.6|68
1663660200000|2022-09-20 07:50:00|3153.4|3147.4|3155.1|3149.1|3157.4|3151.4|3153.1|3147.1|29
1663660500000|2022-09-20 07:55:00|3154.9|3148.9|3158.9|3152.9|3161.4|3155.4|3154.9|3148.9|45
1663660800000|2022-09-20 08:00:00|3158.6|3152.6|3162.1|3156.1|3164.4|3158.4|3158.4|3152.4|70
1663661100000|2022-09-20 08:05:00|3161.9|3155.9|3160.6|3154.6|3162.1|3156.1|3157.9|3151.9|42
1663661400000|2022-09-20 08:10:00|3160.4|3154.4|3173.9|3167.9|3175.5|3169.5|3160.4|3154.4|76
1663661700000|2022-09-20 08:15:00|3173.6|3167.6|3170.1|3164.1|3179.1|3173.1|3169.4|3163.4|63
1663662000000|2022-09-20 08:20:00|3170.4|3164.4|3176.6|3170.6|3176.9|3170.9|3169.4|3163.4|58
1663662300000|2022-09-20 08:25:00|3176.9|3170.9|3179.1|3173.1|3179.1|3173.1|3175.1|3169.1|24
1663662600000|2022-09-20 08:30:00|3178.9|3172.9|3181.6|3175.6|3182.4|3176.4|3177.9|3171.9|41
1663662900000|2022-09-20 08:35:00|3181.9|3175.9|3184.9|3178.9|3186.9|3180.9|3180.4|3174.4|47
1663663200000|2022-09-20 08:40:00|3184.6|3178.6|3202.1|3196.1|3202.1|3196.1|3183.9|3177.9|67
1663663500000|2022-09-20 08:45:00|3202.4|3196.4|3199.4|3193.4|3202.4|3196.4|3198.9|3192.9|55
1663663800000|2022-09-20 08:50:00|3199.6|3193.6|3201.1|3195.1|3202.4|3196.4|3197.4|3191.4|61
1663664100000|2022-09-20 08:55:00|3201.4|3195.4|3200.1|3194.1|3201.9|3195.9|3195.1|3189.1|94
1663664400000|2022-09-20 09:00:00|3200.4|3194.4|3190.9|3184.9|3200.6|3194.6|3189.4|3183.4|71
1663664700000|2022-09-20 09:05:00|3190.6|3184.6|3190.6|3184.6|3194.1|3188.1|3188.9|3182.9|81
1663665000000|2022-09-20 09:10:00|3191.6|3185.6|3191.9|3185.9|3192.1|3186.1|3189.6|3183.6|68
1663665300000|2022-09-20 09:15:00|3192.1|3186.1|3190.4|3184.4|3194.9|3188.9|3188.9|3182.9|55
1663665600000|2022-09-20 09:20:00|3190.1|3184.1|3187.6|3181.6|3190.6|3184.6|3186.9|3180.9|51
1663665900000|2022-09-20 09:25:00|3187.4|3181.4|3187.1|3181.1|3188.9|3182.9|3186.9|3180.9|44
1663666200000|2022-09-20 09:30:00|3186.9|3180.9|3186.9|3180.9|3188.6|3182.6|3186.6|3180.6|41
1663666500000|2022-09-20 09:35:00|3186.6|3180.6|3187.9|3181.9|3188.4|3182.4|3186.1|3180.1|32
1663666800000|2022-09-20 09:40:00|3187.6|3181.6|3186.4|3180.4|3188.1|3182.1|3185.4|3179.4|55
1663667100000|2022-09-20 09:45:00|3186.1|3180.1|3186.4|3180.4|3187.9|3181.9|3185.4|3179.4|43
1663667400000|2022-09-20 09:50:00|3186.6|3180.6|3185.9|3179.9|3186.9|3180.9|3185.9|3179.9|18
1663667700000|2022-09-20 09:55:00|3186.1|3180.1|3185.4|3179.4|3187.4|3181.4|3182.6|3176.6|66
1663668000000|2022-09-20 10:00:00|3185.1|3179.1|3177.4|3171.4|3185.1|3179.1|3176.6|3170.6|28
1663668300000|2022-09-20 10:05:00|3177.6|3171.6|3185.1|3179.1|3185.6|3179.6|3176.1|3170.1|60
1663668600000|2022-09-20 10:10:00|3185.4|3179.4|3186.9|3180.9|3187.1|3181.1|3185.4|3179.4|14
1663668900000|2022-09-20 10:15:00|3187.1|3181.1|3188.9|3182.9|3190.9|3184.9|3185.6|3179.6|49
1663669200000|2022-09-20 10:20:00|3189.1|3183.1|3191.1|3185.1|3191.1|3185.1|3188.4|3182.4|32
1663669500000|2022-09-20 10:25:00|3190.9|3184.9|3190.1|3184.1|3191.4|3185.4|3190.1|3184.1|18
1663669800000|2022-09-20 10:30:00|3189.6|3183.6|3189.4|3183.4|3189.9|3183.9|3185.6|3179.6|40
1663670100000|2022-09-20 10:35:00|3189.6|3183.6|3189.1|3183.1|3190.1|3184.1|3188.6|3182.6|34
1663670400000|2022-09-20 10:40:00|3189.4|3183.4|3190.6|3184.6|3191.1|3185.1|3188.4|3182.4|69
1663670700000|2022-09-20 10:45:00|3190.4|3184.4|3191.1|3185.1|3191.4|3185.4|3190.1|3184.1|45
1663671000000|2022-09-20 10:50:00|3190.9|3184.9|3190.6|3184.6|3191.6|3185.6|3190.6|3184.6|18
1663671300000|2022-09-20 10:55:00|3190.4|3184.4|3183.9|3177.9|3190.6|3184.6|3183.9|3177.9|30
1663671600000|2022-09-20 11:00:00|3183.6|3177.6|3182.1|3176.1|3185.9|3179.9|3181.9|3175.9|56
1663671900000|2022-09-20 11:05:00|3181.9|3175.9|3184.9|3178.9|3186.6|3180.6|3181.4|3175.4|52
1663672200000|2022-09-20 11:10:00|3184.6|3178.6|3183.9|3177.9|3185.6|3179.6|3183.1|3177.1|40
1663672500000|2022-09-20 11:15:00|3184.1|3178.1|3186.6|3180.6|3189.1|3183.1|3183.9|3177.9|36
1663672800000|2022-09-20 11:20:00|3186.9|3180.9|3186.9|3180.9|3188.9|3182.9|3186.6|3180.6|20
1663673100000|2022-09-20 11:25:00|3187.1|3181.1|3183.4|3177.4|3187.9|3181.9|3183.4|3177.4|37
1663673400000|2022-09-20 11:30:00|3183.6|3177.6|3185.9|3179.9|3186.4|3180.4|3183.6|3177.6|44
1663673700000|2022-09-20 11:35:00|3186.1|3180.1|3185.9|3179.9|3186.1|3180.1|3180.4|3174.4|71
1663674000000|2022-09-20 11:40:00|3185.4|3179.4|3185.4|3179.4|3186.6|3180.6|3184.1|3178.1|47
1663674300000|2022-09-20 11:45:00|3185.1|3179.1|3186.6|3180.6|3187.4|3181.4|3184.9|3178.9|51
1663674600000|2022-09-20 11:50:00|3186.9|3180.9|3185.1|3179.1|3187.9|3181.9|3184.6|3178.6|58
1663674900000|2022-09-20 11:55:00|3185.4|3179.4|3183.6|3177.6|3186.9|3180.9|3181.9|3175.9|79
1663675200000|2022-09-20 12:00:00|3183.4|3177.4|3184.4|3178.4|3185.6|3179.6|3183.4|3177.4|53
1663675500000|2022-09-20 12:05:00|3184.6|3178.6|3184.1|3178.1|3185.6|3179.6|3182.4|3176.4|74
1663675800000|2022-09-20 12:10:00|3184.4|3178.4|3184.9|3178.9|3186.1|3180.1|3184.1|3178.1|53
1663676100000|2022-09-20 12:15:00|3184.6|3178.6|3185.1|3179.1|3186.1|3180.1|3184.4|3178.4|71
1663676400000|2022-09-20 12:20:00|3185.4|3179.4|3182.6|3176.6|3185.6|3179.6|3182.6|3176.6|77
1663676700000|2022-09-20 12:25:00|3182.4|3176.4|3182.4|3176.4|3185.4|3179.4|3181.9|3175.9|57
1663677000000|2022-09-20 12:30:00|3182.6|3176.6|3183.6|3177.6|3184.4|3178.4|3182.6|3176.6|51
1663677300000|2022-09-20 12:35:00|3183.9|3177.9|3185.4|3179.4|3185.9|3179.9|3183.4|3177.4|39
1663677600000|2022-09-20 12:40:00|3185.1|3179.1|3185.6|3179.6|3186.1|3180.1|3184.6|3178.6|34
1663677900000|2022-09-20 12:45:00|3185.4|3179.4|3183.9|3177.9|3187.1|3181.1|3183.9|3177.9|75
1663678200000|2022-09-20 12:50:00|3183.6|3177.6|3178.9|3172.9|3184.9|3178.9|3178.4|3172.4|63
1663678500000|2022-09-20 12:55:00|3178.6|3172.6|3180.9|3174.9|3181.4|3175.4|3177.4|3171.4|94
1663678800000|2022-09-20 13:00:00|3180.6|3174.6|3186.9|3180.9|3187.9|3181.9|3179.6|3173.6|240
1663679100000|2022-09-20 13:05:00|3186.6|3180.6|3185.6|3179.6|3188.9|3182.9|3181.6|3175.6|175
1663679400000|2022-09-20 13:10:00|3185.1|3179.1|3185.9|3179.9|3186.6|3180.6|3184.1|3178.1|76
1663679700000|2022-09-20 13:15:00|3185.6|3179.6|3181.6|3175.6|3185.9|3179.9|3180.6|3174.6|93
1663680000000|2022-09-20 13:20:00|3181.4|3175.4|3184.9|3178.9|3185.6|3179.6|3181.4|3175.4|114
1663680300000|2022-09-20 13:25:00|3184.6|3178.6|3179.6|3173.6|3185.4|3179.4|3179.1|3173.1|88
1663680600000|2022-09-20 13:30:00|3178.5|3172.5|3174.6|3168.6|3179.6|3173.6|3173.9|3167.9|195
1663680900000|2022-09-20 13:35:00|3174.1|3168.1|3170.4|3164.4|3176.9|3170.9|3169.6|3163.6|145
1663681200000|2022-09-20 13:40:00|3170.9|3164.9|3165.9|3159.9|3171.1|3165.1|3162.1|3156.1|158
1663681500000|2022-09-20 13:45:00|3166.1|3160.1|3169.1|3163.1|3172.1|3166.1|3166.1|3160.1|137
1663681800000|2022-09-20 13:50:00|3168.9|3162.9|3168.6|3162.6|3171.1|3165.1|3160.9|3154.9|153
1663682100000|2022-09-20 13:55:00|3168.9|3162.9|3164.9|3158.9|3171.6|3165.6|3163.9|3157.9|97
1663682400000|2022-09-20 14:00:00|3164.6|3158.6|3165.6|3159.6|3169.6|3163.6|3163.6|3157.6|114
1663682700000|2022-09-20 14:05:00|3165.9|3159.9|3170.6|3164.6|3171.9|3165.9|3165.6|3159.6|59
1663683000000|2022-09-20 14:10:00|3171.1|3165.1|3164.9|3158.9|3171.9|3165.9|3163.6|3157.6|126
1663683300000|2022-09-20 14:15:00|3164.6|3158.6|3168.9|3162.9|3173.6|3167.6|3163.9|3157.9|132
1663683600000|2022-09-20 14:20:00|3169.4|3163.4|3168.1|3162.1|3171.4|3165.4|3165.6|3159.6|125
1663683900000|2022-09-20 14:25:00|3168.4|3162.4|3166.6|3160.6|3169.9|3163.9|3165.1|3159.1|61
1663684200000|2022-09-20 14:30:00|3166.4|3160.4|3158.1|3152.1|3167.4|3161.4|3158.1|3152.1|96
1663684500000|2022-09-20 14:35:00|3157.1|3151.1|3155.4|3149.4|3160.1|3154.1|3152.5|3146.5|110
1663684800000|2022-09-20 14:40:00|3155.1|3149.1|3158.6|3152.6|3163.4|3157.4|3151.9|3145.9|93
1663685100000|2022-09-20 14:45:00|3158.4|3152.4|3140|3134|3158.4|3152.4|3134.8|3128.8|191
1663685400000|2022-09-20 14:50:00|3139.9|3133.9|3134.6|3128.6|3143.4|3137.4|3134.1|3128.1|144
1663685700000|2022-09-20 14:55:00|3134.1|3128.1|3136|3130|3136.5|3130.5|3125.5|3119.5|236
1663686000000|2022-09-20 15:00:00|3135.9|3129.9|3135.1|3129.1|3138.8|3132.8|3130.1|3124.1|137
1663686300000|2022-09-20 15:05:00|3135.4|3129.4|3135.9|3129.9|3138.1|3132.1|3133.6|3127.6|105
1663686600000|2022-09-20 15:10:00|3136.1|3130.1|3135.9|3129.9|3137.6|3131.6|3135.1|3129.1|61
1663686900000|2022-09-20 15:15:00|3136.1|3130.1|3132.1|3126.1|3136.6|3130.6|3131.1|3125.1|64
1663687200000|2022-09-20 15:20:00|3131.9|3125.9|3131.9|3125.9|3132.1|3126.1|3130.1|3124.1|24
1663687500000|2022-09-20 15:25:00|3131.6|3125.6|3130.9|3124.9|3132.1|3126.1|3130.6|3124.6|15
1663687800000|2022-09-20 15:30:00|3130.1|3124.1|3132.9|3126.9|3132.9|3126.9|3130.1|3124.1|82
1663688100000|2022-09-20 15:35:00|3133.1|3127.1|3133.4|3127.4|3135.1|3129.1|3131.1|3125.1|30
1663688400000|2022-09-20 15:40:00|3133.6|3127.6|3131.6|3125.6|3135.6|3129.6|3131.1|3125.1|61
1663688700000|2022-09-20 15:45:00|3131.4|3125.4|3127.4|3121.4|3132.6|3126.6|3126.9|3120.9|99
1663689000000|2022-09-20 15:50:00|3127.1|3121.1|3130.1|3124.1|3130.4|3124.4|3127.1|3121.1|47
1663689300000|2022-09-20 15:55:00|3130.4|3124.4|3129.9|3123.9|3131.9|3125.9|3129.6|3123.6|63
1663689600000|2022-09-20 16:00:00|3130.1|3124.1|3127.1|3121.1|3130.4|3124.4|3127.1|3121.1|118
1663689900000|2022-09-20 16:05:00|3127.4|3121.4|3130.4|3124.4|3130.6|3124.6|3127.1|3121.1|77
1663690200000|2022-09-20 16:10:00|3130.1|3124.1|3131.1|3125.1|3131.9|3125.9|3129.9|3123.9|27
1663690500000|2022-09-20 16:15:00|3130.9|3124.9|3130.9|3124.9|3131.4|3125.4|3130.6|3124.6|25
1663690800000|2022-09-20 16:20:00|3131.1|3125.1|3129.6|3123.6|3131.4|3125.4|3129.6|3123.6|27
1663691100000|2022-09-20 16:25:00|3129.9|3123.9|3127.4|3121.4|3130.4|3124.4|3126.6|3120.6|102
1663691400000|2022-09-20 16:30:00|3127.1|3121.1|3127.1|3121.1|3127.4|3121.4|3127.1|3121.1|29
1663691700000|2022-09-20 16:35:00|3127.4|3121.4|3126.9|3120.9|3127.9|3121.9|3126.1|3120.1|135
1663692000000|2022-09-20 16:40:00|3126.4|3120.4|3127.6|3121.6|3127.6|3121.6|3123.6|3117.6|88
1663692300000|2022-09-20 16:45:00|3128.1|3122.1|3127.6|3121.6|3129.6|3123.6|3127.6|3121.6|24
1663692600000|2022-09-20 16:50:00|3127.4|3121.4|3128.1|3122.1|3128.6|3122.6|3127.4|3121.4|87
1663692900000|2022-09-20 16:55:00|3128.4|3122.4|3128.8|3122.8|3129|3123|3127.3|3121.3|115
1663693200000|2022-09-20 17:00:00|3129|3123|3130|3124|3134|3128|3128.8|3122.8|31
1663693500000|2022-09-20 17:05:00|3129.8|3123.8|3130.4|3124.4|3131|3125|3129|3123|22
1663693800000|2022-09-20 17:10:00|3130.1|3124.1|3129|3123|3130.1|3124.1|3129|3123|10
1663694100000|2022-09-20 17:15:00|3128.8|3122.8|3128.8|3122.8|3129.5|3123.5|3128.5|3122.5|38
1663694400000|2022-09-20 17:20:00|3129|3123|3129.5|3123.5|3129.5|3123.5|3128.3|3122.3|7
1663694700000|2022-09-20 17:25:00|3129.3|3123.3|3130.6|3124.6|3131.1|3125.1|3129.3|3123.3|28
1663695000000|2022-09-20 17:30:00|3130.4|3124.4|3130.6|3124.6|3132.3|3126.3|3130.4|3124.4|85
1663695300000|2022-09-20 17:35:00|3130.4|3124.4|3127.5|3121.5|3131.6|3125.6|3127.5|3121.5|44
1663695600000|2022-09-20 17:40:00|3128.4|3122.4|3128.5|3122.5|3128.8|3122.8|3127.3|3121.3|20
1663695900000|2022-09-20 17:45:00|3128.3|3122.3|3128.3|3122.3|3128.8|3122.8|3128|3122|58
1663696200000|2022-09-20 17:50:00|3128|3122|3128|3122|3128.8|3122.8|3127.3|3121.3|64
1663696500000|2022-09-20 17:55:00|3127.8|3121.8|3135.3|3116.5|3135.3|3121.8|3127.8|3115|9
1663718400000|2022-09-21 00:00:00|3122.1|3116.1|3127.3|3121.3|3127.3|3121.3|3122|3116|12
1663718700000|2022-09-21 00:05:00|3127.9|3121.9|3132|3126|3132|3126|3127.8|3121.8|22
1663719000000|2022-09-21 00:10:00|3132.1|3126.1|3132.4|3126.4|3133.9|3127.9|3131.6|3125.6|58
1663719300000|2022-09-21 00:15:00|3132.3|3126.3|3130|3124|3132.3|3126.3|3130|3124|10
1663719600000|2022-09-21 00:20:00|3129.8|3123.8|3129.5|3123.5|3130|3124|3128.8|3122.8|14
1663719900000|2022-09-21 00:25:00|3129.3|3123.3|3129.5|3123.5|3130.5|3124.5|3128.8|3122.8|22
1663720200000|2022-09-21 00:30:00|3129.3|3123.3|3128.8|3122.8|3129.3|3123.3|3128.5|3122.5|14
1663720500000|2022-09-21 00:35:00|3129|3123|3129.8|3123.8|3129.8|3123.8|3128.3|3122.3|7
1663720800000|2022-09-21 00:40:00|3130|3124|3130.3|3124.3|3130.3|3124.3|3128.5|3122.5|13
1663721100000|2022-09-21 00:45:00|3130|3124|3130.8|3124.8|3130.8|3124.8|3129.5|3123.5|18
1663721400000|2022-09-21 00:50:00|3130.5|3124.5|3130.8|3124.8|3130.8|3124.8|3130|3124|9
1663721700000|2022-09-21 00:55:00|3131|3125|3130.3|3124.3|3131.3|3125.3|3129.5|3123.5|12
1663722000000|2022-09-21 01:00:00|3130|3124|3124.3|3118.3|3130|3124|3121.1|3115.1|59
1663722300000|2022-09-21 01:05:00|3124.1|3118.1|3126|3120|3126.1|3120.1|3122.3|3116.3|93
1663722600000|2022-09-21 01:10:00|3125.8|3119.8|3129.5|3123.5|3129.5|3123.5|3125.5|3119.5|44
1663722900000|2022-09-21 01:15:00|3129|3123|3129.8|3123.8|3129.8|3123.8|3126.8|3120.8|29
1663723200000|2022-09-21 01:20:00|3129.5|3123.5|3126.3|3120.3|3130.5|3124.5|3126.3|3120.3|71
1663723500000|2022-09-21 01:25:00|3126.5|3120.5|3126|3120|3127.3|3121.3|3125.3|3119.3|35
1663723800000|2022-09-21 01:30:00|3125.8|3119.8|3121.5|3115.5|3125.8|3119.8|3121.5|3115.5|8
1663724100000|2022-09-21 01:35:00|3122|3116|3124|3118|3126.3|3120.3|3122|3116|53
1663724400000|2022-09-21 01:40:00|3123.8|3117.8|3127.5|3121.5|3127.5|3121.5|3123.3|3117.3|68
1663724700000|2022-09-21 01:45:00|3127.8|3121.8|3128|3122|3128.5|3122.5|3125.3|3119.3|27
1663725000000|2022-09-21 01:50:00|3127.3|3121.3|3127.3|3121.3|3129.3|3123.3|3127|3121|67
1663725300000|2022-09-21 01:55:00|3127.5|3121.5|3126.5|3120.5|3128|3122|3126.5|3120.5|35
1663725600000|2022-09-21 02:00:00|3126.8|3120.8|3126.8|3120.8|3130|3124|3126.3|3120.3|35
1663725900000|2022-09-21 02:05:00|3127|3121|3129.8|3123.8|3129.8|3123.8|3127|3121|10
1663726200000|2022-09-21 02:10:00|3130|3124|3139.3|3133.3|3141.5|3135.5|3130|3124|169
1663726500000|2022-09-21 02:15:00|3139.5|3133.5|3135.3|3129.3|3139.5|3133.5|3135.3|3129.3|13
1663726800000|2022-09-21 02:20:00|3135.5|3129.5|3134.5|3128.5|3135.5|3129.5|3134.3|3128.3|4
1663727100000|2022-09-21 02:25:00|3134.3|3128.3|3135|3129|3135.3|3129.3|3134|3128|6
1663727400000|2022-09-21 02:30:00|3135.3|3129.3|3137.5|3131.5|3143.8|3137.8|3135.3|3129.3|216
1663727700000|2022-09-21 02:35:00|3138.3|3132.3|3142.8|3136.8|3143.8|3137.8|3137.3|3131.3|128
1663728000000|2022-09-21 02:40:00|3142.5|3136.5|3145|3139|3147.1|3141.1|3141.3|3135.3|214
1663728300000|2022-09-21 02:45:00|3144.5|3138.5|3149.5|3143.5|3150|3144|3144.3|3138.3|108
1663728600000|2022-09-21 02:50:00|3149.8|3143.8|3153.8|3147.8|3155.3|3149.3|3149.3|3143.3|208
1663728900000|2022-09-21 02:55:00|3154|3148|3154|3148|3155.5|3149.5|3148.5|3142.5|137
1663729200000|2022-09-21 03:00:00|3154.3|3148.3|3149.8|3143.8|3154.8|3148.8|3149.5|3143.5|112
1663729500000|2022-09-21 03:05:00|3150.3|3144.3|3145.8|3139.8|3150.3|3144.3|3144|3138|51
1663729800000|2022-09-21 03:10:00|3146.5|3140.5|3148.8|3142.8|3150.8|3144.8|3145|3139|119
1663730100000|2022-09-21 03:15:00|3148.3|3142.3|3143.8|3137.8|3149.8|3143.8|3143.8|3137.8|95
1663730400000|2022-09-21 03:20:00|3145|3139|3145.8|3139.8|3147.5|3141.5|3143.3|3137.3|182
1663730700000|2022-09-21 03:25:00|3146|3140|3145|3139|3149.3|3143.3|3145|3139|88
1663731000000|2022-09-21 03:30:00|3144.5|3138.5|3140.3|3134.3|3144.5|3138.5|3138.5|3132.5|18
1663731300000|2022-09-21 03:35:00|3140|3134|3140|3134|3140.3|3134.3|3140|3134|3
1663731600000|2022-09-21 03:40:00|3139.8|3133.8|3140|3134|3140|3134|3139.8|3133.8|4
1663731900000|2022-09-21 03:45:00|3140.3|3134.3|3140.5|3134.5|3140.5|3134.5|3140.3|3134.3|4
1663732200000|2022-09-21 03:50:00|3141|3135|3140.8|3134.8|3141|3135|3140.5|3134.5|4
1663732500000|2022-09-21 03:55:00|3141|3135|3141.3|3135.3|3141.3|3135.3|3139.3|3133.3|42
1663732800000|2022-09-21 04:00:00|3141|3135|3140.3|3134.3|3141|3135|3138.5|3132.5|9
1663733100000|2022-09-21 04:05:00|3140|3134|3141|3135|3141|3135|3140|3134|3
1663733400000|2022-09-21 04:10:00|3140.8|3134.8|3141|3135|3141|3135|3140.8|3134.8|4
1663733700000|2022-09-21 04:15:00|3140.8|3134.8|3137.5|3131.5|3140.8|3134.8|3135.8|3129.8|13
1663734000000|2022-09-21 04:20:00|3137.3|3131.3|3137.5|3131.5|3137.5|3131.5|3136.8|3130.8|5
1663734300000|2022-09-21 04:25:00|3138|3132|3134.5|3128.5|3139.3|3133.3|3134|3128|25
1663734600000|2022-09-21 04:30:00|3134|3128|3133|3127|3134.5|3128.5|3132.3|3126.3|15
1663734900000|2022-09-21 04:35:00|3133.3|3127.3|3135.5|3129.5|3135.5|3129.5|3133.3|3127.3|25
1663735200000|2022-09-21 04:40:00|3135.3|3129.3|3137|3131|3137.3|3131.3|3135.3|3129.3|23
1663735500000|2022-09-21 04:45:00|3136.8|3130.8|3137.3|3131.3|3137.3|3131.3|3136.8|3130.8|7
1663735800000|2022-09-21 04:50:00|3137|3131|3131|3125|3137|3131|3127|3121|45
1663736100000|2022-09-21 04:55:00|3131.3|3125.3|3133|3127|3133.3|3127.3|3131.3|3125.3|14
1663736400000|2022-09-21 05:00:00|3132.8|3126.8|3131|3125|3132.8|3126.8|3130.5|3124.5|31
1663736700000|2022-09-21 05:05:00|3131.5|3125.5|3134|3128|3135.8|3129.8|3131.5|3125.5|17
1663737000000|2022-09-21 05:10:00|3134.3|3128.3|3136.3|3130.3|3136.3|3130.3|3134.3|3128.3|7
1663737300000|2022-09-21 05:15:00|3136|3130|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|4
1663737600000|2022-09-21 05:20:00|3135.3|3129.3|3133.5|3127.5|3135.3|3129.3|3131|3125|28
1663737900000|2022-09-21 05:25:00|3133.3|3127.3|3140.3|3134.3|3140.3|3134.3|3133|3127|31
1663738200000|2022-09-21 05:30:00|3140.5|3134.5|3147.8|3141.8|3148|3142|3140|3134|228
1663738500000|2022-09-21 05:35:00|3146.5|3140.5|3143.3|3137.3|3149.5|3143.5|3142.8|3136.8|288
1663738800000|2022-09-21 05:40:00|3144|3138|3147|3141|3149|3143|3143.3|3137.3|89
1663739100000|2022-09-21 05:45:00|3147.5|3141.5|3149.8|3143.8|3150|3144|3146.8|3140.8|67
1663739400000|2022-09-21 05:50:00|3149.5|3143.5|3154.8|3148.8|3156.5|3150.5|3149.5|3143.5|234
1663739700000|2022-09-21 05:55:00|3155.5|3149.5|3153.5|3147.5|3156.3|3150.3|3153.5|3147.5|125
1663740000000|2022-09-21 06:00:00|3153.3|3147.3|3151.3|3145.3|3154.5|3148.5|3148.8|3142.8|200
1663740300000|2022-09-21 06:05:00|3151.5|3145.5|3152.8|3146.8|3155.5|3149.5|3149.3|3143.3|125
1663740600000|2022-09-21 06:10:00|3153|3147|3152|3146|3155|3149|3147.5|3141.5|98
1663740900000|2022-09-21 06:15:00|3152.3|3146.3|3155.3|3149.3|3156.8|3150.8|3152|3146|146
1663741200000|2022-09-21 06:20:00|3155.5|3149.5|3160.5|3154.5|3161.8|3155.8|3155.5|3149.5|81
1663741500000|2022-09-21 06:25:00|3160.3|3154.3|3157.5|3151.5|3160.3|3154.3|3154.5|3148.5|77
1663741800000|2022-09-21 06:30:00|3156.5|3150.5|3155.5|3149.5|3158|3152|3154|3148|190
1663742100000|2022-09-21 06:35:00|3155.8|3149.8|3157.3|3151.3|3157.8|3151.8|3153.8|3147.8|162
1663742400000|2022-09-21 06:40:00|3157|3151|3154.3|3148.3|3157|3151|3147.3|3141.3|223
1663742700000|2022-09-21 06:45:00|3154.5|3148.5|3151.3|3145.3|3156|3150|3148.3|3142.3|169
1663743000000|2022-09-21 06:50:00|3151|3145|3149.3|3143.3|3151|3145|3144.3|3138.3|138
1663743300000|2022-09-21 06:55:00|3149|3143|3139.4|3133.4|3149|3143|3139.1|3133.1|181
1663743600000|2022-09-21 07:00:00|3138.9|3132.9|3126.6|3120.6|3140.9|3134.9|3126.4|3120.4|192
1663743900000|2022-09-21 07:05:00|3126.9|3120.9|3128.9|3122.9|3131.1|3125.1|3126.9|3120.9|76
1663744200000|2022-09-21 07:10:00|3129.1|3123.1|3136.4|3130.4|3136.9|3130.9|3129.1|3123.1|63
1663744500000|2022-09-21 07:15:00|3135.6|3129.6|3133.1|3127.1|3141.6|3135.6|3133.1|3127.1|72
1663744800000|2022-09-21 07:20:00|3132.6|3126.6|3128.6|3122.6|3132.6|3126.6|3125.9|3119.9|27
1663745100000|2022-09-21 07:25:00|3129.1|3123.1|3128.6|3122.6|3131.6|3125.6|3126.9|3120.9|51
1663745400000|2022-09-21 07:30:00|3127.9|3121.9|3130.1|3124.1|3130.4|3124.4|3125.6|3119.6|34
1663745700000|2022-09-21 07:35:00|3128.1|3122.1|3131.6|3125.6|3132.1|3126.1|3126.1|3120.1|58
1663746000000|2022-09-21 07:40:00|3131.9|3125.9|3140.4|3134.4|3141.4|3135.4|3131.4|3125.4|66
1663746300000|2022-09-21 07:45:00|3140.1|3134.1|3143.6|3137.6|3145.6|3139.6|3139.1|3133.1|50
1663746600000|2022-09-21 07:50:00|3143.9|3137.9|3139.6|3133.6|3144.4|3138.4|3139.6|3133.6|37
1663746900000|2022-09-21 07:55:00|3139.4|3133.4|3142.1|3136.1|3142.1|3136.1|3136.6|3130.6|31
1663747200000|2022-09-21 08:00:00|3143.6|3137.6|3135.9|3129.9|3146.4|3140.4|3133.6|3127.6|66
1663747500000|2022-09-21 08:05:00|3136.1|3130.1|3130.9|3124.9|3136.1|3130.1|3129.9|3123.9|66
1663747800000|2022-09-21 08:10:00|3130.6|3124.6|3131.4|3125.4|3131.9|3125.9|3130.1|3124.1|39
1663748100000|2022-09-21 08:15:00|3131.6|3125.6|3136.1|3130.1|3136.4|3130.4|3127.8|3121.8|75
1663748400000|2022-09-21 08:20:00|3136.6|3130.6|3134.4|3128.4|3138.4|3132.4|3134.4|3128.4|69
1663748700000|2022-09-21 08:25:00|3133.6|3127.6|3132.4|3126.4|3136.4|3130.4|3132.1|3126.1|29
1663749000000|2022-09-21 08:30:00|3131.6|3125.6|3136.1|3130.1|3136.6|3130.6|3131.6|3125.6|45
1663749300000|2022-09-21 08:35:00|3136.4|3130.4|3135.9|3129.9|3136.6|3130.6|3135.9|3129.9|16
1663749600000|2022-09-21 08:40:00|3136.1|3130.1|3136.9|3130.9|3136.9|3130.9|3135.4|3129.4|9
1663749900000|2022-09-21 08:45:00|3137.1|3131.1|3136.6|3130.6|3138.4|3132.4|3136.1|3130.1|23
1663750200000|2022-09-21 08:50:00|3136.9|3130.9|3137.6|3131.6|3139.4|3133.4|3136.1|3130.1|52
1663750500000|2022-09-21 08:55:00|3137.9|3131.9|3138.6|3132.6|3139.9|3133.9|3137.9|3131.9|22
1663750800000|2022-09-21 09:00:00|3138.9|3132.9|3137.6|3131.6|3138.9|3132.9|3134.9|3128.9|61
1663751100000|2022-09-21 09:05:00|3137.9|3131.9|3142.4|3136.4|3146.6|3140.6|3137.9|3131.9|70
1663751400000|2022-09-21 09:10:00|3142.9|3136.9|3142.4|3136.4|3143.6|3137.6|3141.9|3135.9|27
1663751700000|2022-09-21 09:15:00|3142.6|3136.6|3141.4|3135.4|3143.4|3137.4|3140.4|3134.4|58
1663752000000|2022-09-21 09:20:00|3141.1|3135.1|3142.4|3136.4|3142.9|3136.9|3138.9|3132.9|41
1663752300000|2022-09-21 09:25:00|3142.6|3136.6|3143.6|3137.6|3144.1|3138.1|3141.1|3135.1|23
1663752600000|2022-09-21 09:30:00|3143.9|3137.9|3144.1|3138.1|3144.1|3138.1|3143.6|3137.6|8
1663752900000|2022-09-21 09:35:00|3143.9|3137.9|3137.1|3131.1|3143.9|3137.9|3137.1|3131.1|25
1663753200000|2022-09-21 09:40:00|3137.4|3131.4|3138.9|3132.9|3140.1|3134.1|3137.4|3131.4|17
1663753500000|2022-09-21 09:45:00|3138.6|3132.6|3139.9|3133.9|3139.9|3133.9|3138.1|3132.1|19
1663753800000|2022-09-21 09:50:00|3139.6|3133.6|3144.4|3138.4|3144.9|3138.9|3139.6|3133.6|26
1663754100000|2022-09-21 09:55:00|3144.1|3138.1|3142.1|3136.1|3144.4|3138.4|3141.4|3135.4|15
1663754400000|2022-09-21 10:00:00|3141.6|3135.6|3142.6|3136.6|3143.9|3137.9|3140.1|3134.1|24
1663754700000|2022-09-21 10:05:00|3142.4|3136.4|3139.6|3133.6|3142.9|3136.9|3138.6|3132.6|25
1663755000000|2022-09-21 10:10:00|3139.4|3133.4|3140.1|3134.1|3140.4|3134.4|3139.4|3133.4|23
1663755300000|2022-09-21 10:15:00|3140.4|3134.4|3142.6|3136.6|3143.6|3137.6|3140.1|3134.1|42
1663755600000|2022-09-21 10:20:00|3143.1|3137.1|3142.6|3136.6|3143.1|3137.1|3141.1|3135.1|11
1663755900000|2022-09-21 10:25:00|3143.1|3137.1|3143.6|3137.6|3144.4|3138.4|3143.1|3137.1|7
1663756200000|2022-09-21 10:30:00|3143.9|3137.9|3140.1|3134.1|3144.1|3138.1|3139.9|3133.9|40
1663756500000|2022-09-21 10:35:00|3139.9|3133.9|3136.1|3130.1|3142.1|3136.1|3135.9|3129.9|44
1663756800000|2022-09-21 10:40:00|3136.4|3130.4|3137.4|3131.4|3138.9|3132.9|3135.6|3129.6|36
1663757100000|2022-09-21 10:45:00|3137.6|3131.6|3139.6|3133.6|3140.6|3134.6|3135.4|3129.4|30
1663757400000|2022-09-21 10:50:00|3139.4|3133.4|3140.9|3134.9|3141.4|3135.4|3139.4|3133.4|26
1663757700000|2022-09-21 10:55:00|3140.4|3134.4|3138.1|3132.1|3140.4|3134.4|3138.1|3132.1|18
1663758000000|2022-09-21 11:00:00|3138.4|3132.4|3137.6|3131.6|3140.1|3134.1|3137.6|3131.6|29
1663758300000|2022-09-21 11:05:00|3137.1|3131.1|3134.9|3128.9|3137.1|3131.1|3133.6|3127.6|28
1663758600000|2022-09-21 11:10:00|3134.6|3128.6|3133.6|3127.6|3135.4|3129.4|3133.6|3127.6|13
1663758900000|2022-09-21 11:15:00|3133.4|3127.4|3136.6|3130.6|3136.9|3130.9|3133.4|3127.4|24
1663759200000|2022-09-21 11:20:00|3136.9|3130.9|3136.9|3130.9|3137.1|3131.1|3135.9|3129.9|30
1663759500000|2022-09-21 11:25:00|3137.1|3131.1|3134.6|3128.6|3137.1|3131.1|3134.4|3128.4|19
1663759800000|2022-09-21 11:30:00|3135.1|3129.1|3134.6|3128.6|3137.1|3131.1|3133.4|3127.4|77
1663760100000|2022-09-21 11:35:00|3134.9|3128.9|3135.1|3129.1|3135.6|3129.6|3133.9|3127.9|50
1663760400000|2022-09-21 11:40:00|3134.9|3128.9|3135.1|3129.1|3136.1|3130.1|3134.1|3128.1|29
1663760700000|2022-09-21 11:45:00|3134.9|3128.9|3130.1|3124.1|3136.1|3130.1|3129.9|3123.9|49
1663761000000|2022-09-21 11:50:00|3130.6|3124.6|3125.1|3119.1|3130.6|3124.6|3119.6|3113.6|76
1663761300000|2022-09-21 11:55:00|3126.1|3120.1|3129.6|3123.6|3131.5|3125.5|3126.1|3120.1|58
1663761600000|2022-09-21 12:00:00|3129.9|3123.9|3125.4|3119.4|3130.6|3124.6|3125.4|3119.4|75
1663761900000|2022-09-21 12:05:00|3125.6|3119.6|3126.1|3120.1|3127.1|3121.1|3124.4|3118.4|59
1663762200000|2022-09-21 12:10:00|3126.4|3120.4|3126.1|3120.1|3126.6|3120.6|3122.6|3116.6|48
1663762500000|2022-09-21 12:15:00|3125.9|3119.9|3123.4|3117.4|3126.6|3120.6|3122.4|3116.4|48
1663762800000|2022-09-21 12:20:00|3123.6|3117.6|3122.1|3116.1|3123.6|3117.6|3120.1|3114.1|72
1663763100000|2022-09-21 12:25:00|3121.6|3115.6|3116.9|3110.9|3121.6|3115.6|3116.9|3110.9|35
1663763400000|2022-09-21 12:30:00|3117.1|3111.1|3119.1|3113.1|3120.6|3114.6|3114.4|3108.4|51
1663763700000|2022-09-21 12:35:00|3119.4|3113.4|3121.9|3115.9|3122.4|3116.4|3118.6|3112.6|18
1663764000000|2022-09-21 12:40:00|3122.1|3116.1|3119.4|3113.4|3123.9|3117.9|3119.1|3113.1|64
1663764300000|2022-09-21 12:45:00|3119.1|3113.1|3121.1|3115.1|3121.9|3115.9|3119.1|3113.1|25
1663764600000|2022-09-21 12:50:00|3121.4|3115.4|3122.6|3116.6|3123.9|3117.9|3121.4|3115.4|35
1663764900000|2022-09-21 12:55:00|3122.4|3116.4|3122.4|3116.4|3123.6|3117.6|3118.9|3112.9|66
1663765200000|2022-09-21 13:00:00|3122.3|3116.3|3127.9|3121.9|3130|3124|3120|3114|313
1663765500000|2022-09-21 13:05:00|3127.4|3121.4|3129.4|3123.4|3130.4|3124.4|3125.6|3119.6|117
1663765800000|2022-09-21 13:10:00|3128.6|3122.6|3136.9|3130.9|3137.4|3131.4|3128.6|3122.6|182
1663766100000|2022-09-21 13:15:00|3137.1|3131.1|3139.6|3133.6|3144.4|3138.4|3137.1|3131.1|122
1663766400000|2022-09-21 13:20:00|3139.9|3133.9|3136.6|3130.6|3140.4|3134.4|3135.6|3129.6|70
1663766700000|2022-09-21 13:25:00|3136.9|3130.9|3136.9|3130.9|3138.4|3132.4|3132.1|3126.1|62
1663767000000|2022-09-21 13:30:00|3136.6|3130.6|3130.1|3124.1|3138.4|3132.4|3126.9|3120.9|168
1663767300000|2022-09-21 13:35:00|3129.9|3123.9|3125.9|3119.9|3131.9|3125.9|3124.9|3118.9|130
1663767600000|2022-09-21 13:40:00|3125.6|3119.6|3120.1|3114.1|3125.9|3119.9|3119.9|3113.9|48
1663767900000|2022-09-21 13:45:00|3119.9|3113.9|3120.1|3114.1|3121.1|3115.1|3118.1|3112.1|88
1663768200000|2022-09-21 13:50:00|3119.6|3113.6|3114.4|3108.4|3119.8|3113.8|3113.9|3107.9|136
1663768500000|2022-09-21 13:55:00|3114.1|3108.1|3114.1|3108.1|3115.5|3109.5|3109.9|3103.9|119
1663768800000|2022-09-21 14:00:00|3113.9|3107.9|3105.6|3099.6|3115.4|3109.4|3105.1|3099.1|110
1663769100000|2022-09-21 14:05:00|3105.4|3099.4|3108.6|3102.6|3108.6|3102.6|3105.1|3099.1|97
1663769400000|2022-09-21 14:10:00|3108.4|3102.4|3105.6|3099.6|3109.4|3103.4|3101.1|3095.1|183
1663769700000|2022-09-21 14:15:00|3105.9|3099.9|3115.6|3109.6|3117.6|3111.6|3104.6|3098.6|180
1663770000000|2022-09-21 14:20:00|3115.9|3109.9|3117.4|3111.4|3120.1|3114.1|3112.9|3106.9|79
1663770300000|2022-09-21 14:25:00|3117.6|3111.6|3122.6|3116.6|3124.1|3118.1|3117.6|3111.6|90
1663770600000|2022-09-21 14:30:00|3123.4|3117.4|3123.4|3117.4|3124.1|3118.1|3119.4|3113.4|68
1663770900000|2022-09-21 14:35:00|3123.6|3117.6|3120.1|3114.1|3123.9|3117.9|3119.6|3113.6|130
1663771200000|2022-09-21 14:40:00|3119.9|3113.9|3113.6|3107.6|3120.4|3114.4|3113.6|3107.6|94
1663771500000|2022-09-21 14:45:00|3113.1|3107.1|3116.9|3110.9|3118.4|3112.4|3112.9|3106.9|85
1663771800000|2022-09-21 14:50:00|3117.1|3111.1|3114.1|3108.1|3118.6|3112.6|3113.4|3107.4|82
1663772100000|2022-09-21 14:55:00|3113.9|3107.9|3095.9|3089.9|3113.9|3107.9|3093.9|3087.9|240
1663772400000|2022-09-21 15:00:00|3096.1|3090.1|3103.9|3097.9|3106.6|3100.6|3094.6|3088.6|114
1663772700000|2022-09-21 15:05:00|3103.6|3097.6|3099.4|3093.4|3103.6|3097.6|3099.4|3093.4|67
1663773000000|2022-09-21 15:10:00|3099.6|3093.6|3099.4|3093.4|3100.1|3094.1|3096.9|3090.9|62
1663773300000|2022-09-21 15:15:00|3099.1|3093.1|3098.1|3092.1|3105.1|3099.1|3097.6|3091.6|68
1663773600000|2022-09-21 15:20:00|3098.4|3092.4|3106.1|3100.1|3107.6|3101.6|3097.6|3091.6|83
1663773900000|2022-09-21 15:25:00|3106.4|3100.4|3105.9|3099.9|3109.1|3103.1|3105.1|3099.1|111
1663774200000|2022-09-21 15:30:00|3105.6|3099.6|3111.4|3105.4|3112.1|3106.1|3105.6|3099.6|98
1663774500000|2022-09-21 15:35:00|3111.6|3105.6|3114.9|3108.9|3115.1|3109.1|3111.4|3105.4|88
1663774800000|2022-09-21 15:40:00|3115.1|3109.1|3118.4|3112.4|3118.6|3112.6|3114.9|3108.9|74
1663775100000|2022-09-21 15:45:00|3118.1|3112.1|3115.4|3109.4|3119.1|3113.1|3115.1|3109.1|89
1663775400000|2022-09-21 15:50:00|3115.6|3109.6|3112.6|3106.6|3116.9|3110.9|3112.1|3106.1|63
1663775700000|2022-09-21 15:55:00|3112.9|3106.9|3111.4|3105.4|3112.9|3106.9|3109.9|3103.9|74
1663776000000|2022-09-21 16:00:00|3111.1|3105.1|3110.9|3104.9|3111.4|3105.4|3110.4|3104.4|30
1663776300000|2022-09-21 16:05:00|3110.6|3104.6|3111.1|3105.1|3111.6|3105.6|3109.1|3103.1|40
1663776600000|2022-09-21 16:10:00|3111.4|3105.4|3107.4|3101.4|3111.4|3105.4|3106.6|3100.6|46
1663776900000|2022-09-21 16:15:00|3107.1|3101.1|3109.4|3103.4|3109.4|3103.4|3107.1|3101.1|113
1663777200000|2022-09-21 16:20:00|3109.1|3103.1|3105.9|3099.9|3109.6|3103.6|3105.6|3099.6|26
1663777500000|2022-09-21 16:25:00|3106.1|3100.1|3108.1|3102.1|3108.9|3102.9|3105.4|3099.4|50
1663777800000|2022-09-21 16:30:00|3108.4|3102.4|3107.4|3101.4|3108.4|3102.4|3105.9|3099.9|87
1663778100000|2022-09-21 16:35:00|3107.6|3101.6|3107.1|3101.1|3109.1|3103.1|3106.1|3100.1|73
1663778400000|2022-09-21 16:40:00|3107.6|3101.6|3107.4|3101.4|3107.9|3101.9|3105.4|3099.4|26
1663778700000|2022-09-21 16:45:00|3107.6|3101.6|3108.4|3102.4|3109.4|3103.4|3106.1|3100.1|74
1663779000000|2022-09-21 16:50:00|3108.9|3102.9|3106.1|3100.1|3108.9|3102.9|3105.4|3099.4|107
1663779300000|2022-09-21 16:55:00|3105.9|3099.9|3107.9|3101.9|3108.3|3102.3|3103.9|3097.9|127
1663779600000|2022-09-21 17:00:00|3108|3102|3107.5|3101.5|3108.3|3102.3|3105.3|3099.3|55
1663779900000|2022-09-21 17:05:00|3107.8|3101.8|3104.6|3098.6|3107.8|3101.8|3104.4|3098.4|27
1663780200000|2022-09-21 17:10:00|3104.8|3098.8|3104.6|3098.6|3105.4|3099.4|3104.6|3098.6|12
1663780500000|2022-09-21 17:15:00|3104.4|3098.4|3102|3096|3104.4|3098.4|3102|3096|3
1663780800000|2022-09-21 17:20:00|3101.9|3095.9|3103|3097|3103|3097|3101.9|3095.9|9
1663781100000|2022-09-21 17:25:00|3102.8|3096.8|3102.3|3096.3|3103.8|3097.8|3102.3|3096.3|22
1663781400000|2022-09-21 17:30:00|3100.6|3094.6|3100|3094|3100.6|3094.6|3099.6|3093.6|30
1663781700000|2022-09-21 17:35:00|3099.6|3093.6|3100|3094|3100.3|3094.3|3099.6|3093.6|8
1663782000000|2022-09-21 17:40:00|3100.3|3094.3|3100.8|3094.8|3101|3095|3100|3094|18
1663782300000|2022-09-21 17:45:00|3100.5|3094.5|3102.3|3096.3|3102.3|3096.3|3100|3094|63
1663782600000|2022-09-21 17:50:00|3102.5|3096.5|3100.1|3094.1|3103.5|3097.5|3095.5|3089.5|40
1663782900000|2022-09-21 17:55:00|3100.4|3094.4|3107.5|3088.8|3108|3094.4|3099.9|3087.5|7
1663804800000|2022-09-22 00:00:00|3091.4|3085.4|3089.6|3083.6|3091.9|3085.9|3089.5|3083.5|81
1663805100000|2022-09-22 00:05:00|3089.4|3083.4|3089.8|3083.8|3090|3084|3088.3|3082.3|72
1663805400000|2022-09-22 00:10:00|3089.5|3083.5|3088.8|3082.8|3091.5|3085.5|3088.5|3082.5|46
1663805700000|2022-09-22 00:15:00|3088.5|3082.5|3088.5|3082.5|3089.3|3083.3|3088.3|3082.3|14
1663806000000|2022-09-22 00:20:00|3088.3|3082.3|3086.8|3080.8|3088.8|3082.8|3085.4|3079.4|68
1663806300000|2022-09-22 00:25:00|3086.5|3080.5|3083.8|3077.8|3086.6|3080.6|3083.8|3077.8|56
1663806600000|2022-09-22 00:30:00|3084|3078|3086.1|3080.1|3087.8|3081.8|3084|3078|17
1663806900000|2022-09-22 00:35:00|3086.3|3080.3|3090|3084|3090.3|3084.3|3084.3|3078.3|29
1663807200000|2022-09-22 00:40:00|3090.3|3084.3|3090.8|3084.8|3091.5|3085.5|3089.5|3083.5|84
1663807500000|2022-09-22 00:45:00|3091|3085|3092|3086|3092|3086|3090.3|3084.3|40
1663807800000|2022-09-22 00:50:00|3091.3|3085.3|3091|3085|3092.3|3086.3|3090|3084|74
1663808100000|2022-09-22 00:55:00|3090.8|3084.8|3089|3083|3090.8|3084.8|3087|3081|72
1663808400000|2022-09-22 01:00:00|3089.3|3083.3|3092.8|3086.8|3092.8|3086.8|3085.8|3079.8|148
1663808700000|2022-09-22 01:05:00|3093|3087|3104.3|3098.3|3105.4|3099.4|3093|3087|124
1663809000000|2022-09-22 01:10:00|3104|3098|3103.5|3097.5|3105.3|3099.3|3099.3|3093.3|124
1663809300000|2022-09-22 01:15:00|3103.3|3097.3|3107.5|3101.5|3107.8|3101.8|3102|3096|97
1663809600000|2022-09-22 01:20:00|3107.3|3101.3|3105.3|3099.3|3107.3|3101.3|3104.3|3098.3|132
1663809900000|2022-09-22 01:25:00|3105|3099|3113.5|3107.5|3114|3108|3105|3099|130
1663810200000|2022-09-22 01:30:00|3113.3|3107.3|3118.8|3112.8|3119|3113|3111.8|3105.8|180
1663810500000|2022-09-22 01:35:00|3118.5|3112.5|3118.8|3112.8|3119.5|3113.5|3118.3|3112.3|129
1663810800000|2022-09-22 01:40:00|3118.5|3112.5|3123.5|3117.5|3123.8|3117.8|3117.8|3111.8|67
1663811100000|2022-09-22 01:45:00|3124|3118|3125|3119|3125|3119|3122.5|3116.5|156
1663811400000|2022-09-22 01:50:00|3124.5|3118.5|3123.8|3117.8|3127|3121|3123.5|3117.5|136
1663811700000|2022-09-22 01:55:00|3123.5|3117.5|3126.8|3120.8|3128.5|3122.5|3122.8|3116.8|198
1663812000000|2022-09-22 02:00:00|3127|3121|3128|3122|3128.8|3122.8|3125.8|3119.8|58
1663812300000|2022-09-22 02:05:00|3128.3|3122.3|3124.5|3118.5|3130|3124|3124.3|3118.3|60
1663812600000|2022-09-22 02:10:00|3124.3|3118.3|3125.3|3119.3|3126.8|3120.8|3123.8|3117.8|25
1663812900000|2022-09-22 02:15:00|3125.5|3119.5|3126.3|3120.3|3126.3|3120.3|3125.5|3119.5|3
1663813200000|2022-09-22 02:20:00|3126|3120|3126|3120|3126|3120|3126|3120|1
1663813800000|2022-09-22 02:30:00|3125.3|3119.3|3126.5|3120.5|3131|3125|3125.3|3119.3|52
1663814100000|2022-09-22 02:35:00|3126.8|3120.8|3136.5|3130.5|3137|3131|3126.8|3120.8|84
1663814400000|2022-09-22 02:40:00|3136.3|3130.3|3137|3131|3139|3133|3134.5|3128.5|78
1663814700000|2022-09-22 02:45:00|3137.3|3131.3|3135.8|3129.8|3137.5|3131.5|3133.5|3127.5|56
1663815000000|2022-09-22 02:50:00|3135|3129|3136|3130|3138.5|3132.5|3134.8|3128.8|41
1663815300000|2022-09-22 02:55:00|3136.5|3130.5|3138.5|3132.5|3139.5|3133.5|3136.5|3130.5|67
1663815600000|2022-09-22 03:00:00|3138.8|3132.8|3140.5|3134.5|3141.8|3135.8|3138.5|3132.5|92
1663815900000|2022-09-22 03:05:00|3140.8|3134.8|3138.8|3132.8|3141.3|3135.3|3137.8|3131.8|33
1663816200000|2022-09-22 03:10:00|3139|3133|3143.3|3137.3|3143.5|3137.5|3139|3133|115
1663816500000|2022-09-22 03:15:00|3143.5|3137.5|3144|3138|3146.5|3140.5|3141.8|3135.8|87
1663816800000|2022-09-22 03:20:00|3144.3|3138.3|3142|3136|3145.5|3139.5|3140|3134|134
1663817100000|2022-09-22 03:25:00|3141.8|3135.8|3140.3|3134.3|3143.8|3137.8|3139.3|3133.3|85
1663817400000|2022-09-22 03:30:00|3140|3134|3137.3|3131.3|3140.5|3134.5|3137|3131|33
1663817700000|2022-09-22 03:35:00|3137.5|3131.5|3138|3132|3138|3132|3137.3|3131.3|13
1663818000000|2022-09-22 03:40:00|3137.8|3131.8|3139|3133|3140.3|3134.3|3137.8|3131.8|13
1663818300000|2022-09-22 03:45:00|3138.8|3132.8|3137.3|3131.3|3139|3133|3137.3|3131.3|9
1663818600000|2022-09-22 03:50:00|3137|3131|3136.8|3130.8|3137|3131|3136.8|3130.8|2
1663818900000|2022-09-22 03:55:00|3136.5|3130.5|3136|3130|3136.8|3130.8|3135.8|3129.8|30
1663819200000|2022-09-22 04:00:00|3137.5|3131.5|3138.3|3132.3|3138.3|3132.3|3137.5|3131.5|16
1663819500000|2022-09-22 04:05:00|3138.5|3132.5|3139.5|3133.5|3139.5|3133.5|3138.3|3132.3|20
1663819800000|2022-09-22 04:10:00|3139.3|3133.3|3138.8|3132.8|3139.3|3133.3|3137.8|3131.8|41
1663820100000|2022-09-22 04:15:00|3139|3133|3140.5|3134.5|3141.8|3135.8|3139|3133|12
1663820400000|2022-09-22 04:20:00|3140.8|3134.8|3140|3134|3141|3135|3140|3134|6
1663820700000|2022-09-22 04:25:00|3139.8|3133.8|3140.3|3134.3|3140.3|3134.3|3139.8|3133.8|3
1663821000000|2022-09-22 04:30:00|3140.5|3134.5|3140.5|3134.5|3140.5|3134.5|3140.3|3134.3|31
1663821300000|2022-09-22 04:35:00|3141|3135|3140.8|3134.8|3141.3|3135.3|3140.3|3134.3|33
1663821600000|2022-09-22 04:40:00|3141|3135|3140|3134|3141|3135|3139.8|3133.8|13
1663821900000|2022-09-22 04:45:00|3139.5|3133.5|3140.5|3134.5|3140.8|3134.8|3139.5|3133.5|19
1663822200000|2022-09-22 04:50:00|3140.8|3134.8|3140.5|3134.5|3140.8|3134.8|3139.5|3133.5|28
1663822500000|2022-09-22 04:55:00|3140.3|3134.3|3136|3130|3140.3|3134.3|3135.8|3129.8|24
1663822800000|2022-09-22 05:00:00|3135.5|3129.5|3136|3130|3136.8|3130.8|3135.5|3129.5|5
1663823100000|2022-09-22 05:05:00|3136.3|3130.3|3136.8|3130.8|3137.5|3131.5|3136.3|3130.3|7
1663823400000|2022-09-22 05:10:00|3137.3|3131.3|3136.3|3130.3|3137.3|3131.3|3136.3|3130.3|8
1663823700000|2022-09-22 05:15:00|3136|3130|3134.5|3128.5|3136.5|3130.5|3134.5|3128.5|30
1663824000000|2022-09-22 05:20:00|3134.3|3128.3|3137|3131|3137|3131|3133.3|3127.3|24
1663824300000|2022-09-22 05:25:00|3136.8|3130.8|3136.5|3130.5|3137.8|3131.8|3135.3|3129.3|17
1663824600000|2022-09-22 05:30:00|3136.8|3130.8|3137.5|3131.5|3140.5|3134.5|3136.8|3130.8|139
1663824900000|2022-09-22 05:35:00|3137.8|3131.8|3140.8|3134.8|3140.8|3134.8|3137.3|3131.3|95
1663825200000|2022-09-22 05:40:00|3142|3136|3138.5|3132.5|3143.5|3137.5|3137.5|3131.5|89
1663825500000|2022-09-22 05:45:00|3137.8|3131.8|3136.8|3130.8|3140.8|3134.8|3134|3128|56
1663825800000|2022-09-22 05:50:00|3136|3130|3132.5|3126.5|3138.5|3132.5|3132.5|3126.5|125
1663826100000|2022-09-22 05:55:00|3131.1|3125.1|3121.8|3115.8|3131.1|3125.1|3120.8|3114.8|67
1663826400000|2022-09-22 06:00:00|3121.3|3115.3|3119.5|3113.5|3122.8|3116.8|3117.8|3111.8|124
1663826700000|2022-09-22 06:05:00|3119.8|3113.8|3119.8|3113.8|3121.3|3115.3|3115.5|3109.5|167
1663827000000|2022-09-22 06:10:00|3119.5|3113.5|3120.3|3114.3|3120.3|3114.3|3115.8|3109.8|103
1663827300000|2022-09-22 06:15:00|3120.8|3114.8|3121.8|3115.8|3122|3116|3117.3|3111.3|107
1663827600000|2022-09-22 06:20:00|3121.5|3115.5|3116|3110|3121.5|3115.5|3115.5|3109.5|93
1663827900000|2022-09-22 06:25:00|3116.5|3110.5|3113|3107|3116.5|3110.5|3110.8|3104.8|101
1663828200000|2022-09-22 06:30:00|3113.3|3107.3|3109|3103|3114.5|3108.5|3108.3|3102.3|126
1663828500000|2022-09-22 06:35:00|3108.8|3102.8|3111.8|3105.8|3112.5|3106.5|3107|3101|121
1663828800000|2022-09-22 06:40:00|3111.3|3105.3|3116.8|3110.8|3117.8|3111.8|3111|3105|145
1663829100000|2022-09-22 06:45:00|3116.5|3110.5|3120.3|3114.3|3121.8|3115.8|3114.3|3108.3|95
1663829400000|2022-09-22 06:50:00|3120.5|3114.5|3118.8|3112.8|3125.5|3119.5|3118|3112|76
1663829700000|2022-09-22 06:55:00|3118.5|3112.5|3109.1|3103.1|3118.9|3112.9|3109.1|3103.1|147
1663830000000|2022-09-22 07:00:00|3109.4|3103.4|3105.4|3099.4|3111.6|3105.6|3105.1|3099.1|140
1663830300000|2022-09-22 07:05:00|3105.6|3099.6|3104.6|3098.6|3106.9|3100.9|3104.1|3098.1|64
1663830600000|2022-09-22 07:10:00|3104.4|3098.4|3103.1|3097.1|3104.6|3098.6|3100.1|3094.1|77
1663830900000|2022-09-22 07:15:00|3102.9|3096.9|3103.9|3097.9|3105.1|3099.1|3100.6|3094.6|77
1663831200000|2022-09-22 07:20:00|3103.6|3097.6|3106.9|3100.9|3111.6|3105.6|3103.4|3097.4|100
1663831500000|2022-09-22 07:25:00|3106.6|3100.6|3110.6|3104.6|3111.4|3105.4|3106.1|3100.1|50
1663831800000|2022-09-22 07:30:00|3110.4|3104.4|3112.9|3106.9|3114.1|3108.1|3108.6|3102.6|152
1663832100000|2022-09-22 07:35:00|3113.1|3107.1|3111.4|3105.4|3113.6|3107.6|3108.9|3102.9|145
1663832400000|2022-09-22 07:40:00|3111.6|3105.6|3112.6|3106.6|3113.4|3107.4|3110.4|3104.4|70
1663832700000|2022-09-22 07:45:00|3113.1|3107.1|3124.6|3118.6|3125.4|3119.4|3111.9|3105.9|133
1663833000000|2022-09-22 07:50:00|3124.9|3118.9|3124.4|3118.4|3128.4|3122.4|3123.6|3117.6|187
1663833300000|2022-09-22 07:55:00|3124.1|3118.1|3123.9|3117.9|3124.6|3118.6|3121.6|3115.6|161
1663833600000|2022-09-22 08:00:00|3124.1|3118.1|3119.3|3113.3|3126.6|3120.6|3116|3110|179
1663833900000|2022-09-22 08:05:00|3119|3113|3114.9|3108.9|3120.1|3114.1|3113.3|3107.3|211
1663834200000|2022-09-22 08:10:00|3114.6|3108.6|3128.4|3122.4|3130|3124|3114.6|3108.6|110
1663834500000|2022-09-22 08:15:00|3128.6|3122.6|3133.6|3127.6|3134.6|3128.6|3125.6|3119.6|158
1663834800000|2022-09-22 08:20:00|3134.4|3128.4|3136.6|3130.6|3137.1|3131.1|3131.9|3125.9|136
1663835100000|2022-09-22 08:25:00|3137.1|3131.1|3140.6|3134.6|3141.1|3135.1|3133.4|3127.4|115
1663835400000|2022-09-22 08:30:00|3140.9|3134.9|3149.9|3143.9|3151.1|3145.1|3140.9|3134.9|93
1663835700000|2022-09-22 08:35:00|3149.6|3143.6|3145.6|3139.6|3150.9|3144.9|3144.6|3138.6|46
1663836000000|2022-09-22 08:40:00|3145.4|3139.4|3148.6|3142.6|3149.6|3143.6|3142.4|3136.4|126
1663836300000|2022-09-22 08:45:00|3148.4|3142.4|3143.6|3137.6|3149.9|3143.9|3140.1|3134.1|111
1663836600000|2022-09-22 08:50:00|3143.9|3137.9|3136.9|3130.9|3147.4|3141.4|3135.6|3129.6|84
1663836900000|2022-09-22 08:55:00|3136.6|3130.6|3134.9|3128.9|3138.6|3132.6|3134.4|3128.4|63
1663837200000|2022-09-22 09:00:00|3134.6|3128.6|3127.4|3121.4|3135.9|3129.9|3126.4|3120.4|72
1663837500000|2022-09-22 09:05:00|3126.9|3120.9|3125.9|3119.9|3130.4|3124.4|3124.9|3118.9|67
1663837800000|2022-09-22 09:10:00|3124.9|3118.9|3127.4|3121.4|3128.6|3122.6|3124.9|3118.9|44
1663838100000|2022-09-22 09:15:00|3127.6|3121.6|3124.4|3118.4|3127.9|3121.9|3122.8|3116.8|69
1663838400000|2022-09-22 09:20:00|3124.6|3118.6|3123.4|3117.4|3126.1|3120.1|3122.9|3116.9|32
1663838700000|2022-09-22 09:25:00|3123.6|3117.6|3125.6|3119.6|3125.6|3119.6|3122.4|3116.4|26
1663839000000|2022-09-22 09:30:00|3125.9|3119.9|3122.4|3116.4|3125.9|3119.9|3122.1|3116.1|95
1663839300000|2022-09-22 09:35:00|3121.6|3115.6|3121.1|3115.1|3124.4|3118.4|3120.6|3114.6|81
1663839600000|2022-09-22 09:40:00|3121.4|3115.4|3120.4|3114.4|3121.4|3115.4|3119.9|3113.9|14
1663839900000|2022-09-22 09:45:00|3120.6|3114.6|3120.9|3114.9|3122.9|3116.9|3119.9|3113.9|30
1663840200000|2022-09-22 09:50:00|3120.6|3114.6|3120.6|3114.6|3121.6|3115.6|3119.9|3113.9|32
1663840500000|2022-09-22 09:55:00|3120.4|3114.4|3120.6|3114.6|3121.6|3115.6|3119.6|3113.6|28
1663840800000|2022-09-22 10:00:00|3120.9|3114.9|3120.6|3114.6|3121.6|3115.6|3120.6|3114.6|32
1663841100000|2022-09-22 10:05:00|3120.4|3114.4|3119.9|3113.9|3120.4|3114.4|3119.6|3113.6|5
1663841400000|2022-09-22 10:10:00|3119.6|3113.6|3116.6|3110.6|3119.6|3113.6|3116.1|3110.1|13
1663841700000|2022-09-22 10:15:00|3116.4|3110.4|3119.4|3113.4|3120.1|3114.1|3116.1|3110.1|44
1663842000000|2022-09-22 10:20:00|3119.1|3113.1|3120.1|3114.1|3120.9|3114.9|3118.1|3112.1|36
1663842300000|2022-09-22 10:25:00|3119.9|3113.9|3120.4|3114.4|3121.4|3115.4|3119.1|3113.1|32
1663842600000|2022-09-22 10:30:00|3120.6|3114.6|3124.6|3118.6|3125.1|3119.1|3119.4|3113.4|41
1663842900000|2022-09-22 10:35:00|3124.4|3118.4|3119.9|3113.9|3125.4|3119.4|3119.4|3113.4|26
1663843200000|2022-09-22 10:40:00|3119.6|3113.6|3118.9|3112.9|3119.6|3113.6|3117.4|3111.4|14
1663843500000|2022-09-22 10:45:00|3119.1|3113.1|3116.1|3110.1|3119.1|3113.1|3115.9|3109.9|12
1663843800000|2022-09-22 10:50:00|3116.4|3110.4|3121.4|3115.4|3121.6|3115.6|3116.1|3110.1|45
1663844100000|2022-09-22 10:55:00|3119.9|3113.9|3115.9|3109.9|3119.9|3113.9|3115.4|3109.4|21
1663844400000|2022-09-22 11:00:00|3116.4|3110.4|3117.9|3111.9|3120.1|3114.1|3113.9|3107.9|61
1663844700000|2022-09-22 11:05:00|3117.6|3111.6|3111.6|3105.6|3117.6|3111.6|3111.6|3105.6|39
1663845000000|2022-09-22 11:10:00|3111.4|3105.4|3111.9|3105.9|3114.6|3108.6|3109.1|3103.1|56
1663845300000|2022-09-22 11:15:00|3112.1|3106.1|3107.9|3101.9|3112.4|3106.4|3107.6|3101.6|29
1663845600000|2022-09-22 11:20:00|3107.6|3101.6|3108.6|3102.6|3109.6|3103.6|3107.4|3101.4|29
1663845900000|2022-09-22 11:25:00|3108.4|3102.4|3104.9|3098.9|3108.4|3102.4|3104.9|3098.9|24
1663846200000|2022-09-22 11:30:00|3105.8|3099.8|3113.9|3107.9|3114.9|3108.9|3105.8|3099.8|71
1663846500000|2022-09-22 11:35:00|3114.1|3108.1|3125.1|3119.1|3125.4|3119.4|3114.1|3108.1|55
1663846800000|2022-09-22 11:40:00|3125.4|3119.4|3122.6|3116.6|3125.9|3119.9|3119.9|3113.9|68
1663847100000|2022-09-22 11:45:00|3123.1|3117.1|3134.1|3128.1|3136.4|3130.4|3121.1|3115.1|95
1663847400000|2022-09-22 11:50:00|3134.4|3128.4|3126.8|3120.8|3134.6|3128.6|3123.8|3117.8|115
1663847700000|2022-09-22 11:55:00|3126.5|3120.5|3127.4|3121.4|3128.9|3122.9|3124|3118|56
1663848000000|2022-09-22 12:00:00|3127.6|3121.6|3125.6|3119.6|3131.6|3125.6|3125.1|3119.1|64
1663848300000|2022-09-22 12:05:00|3125.1|3119.1|3127.6|3121.6|3128.6|3122.6|3121.9|3115.9|52
1663848600000|2022-09-22 12:10:00|3128.1|3122.1|3124.6|3118.6|3128.4|3122.4|3123.4|3117.4|61
1663848900000|2022-09-22 12:15:00|3124.9|3118.9|3125.1|3119.1|3127.9|3121.9|3124.9|3118.9|46
1663849200000|2022-09-22 12:20:00|3124.9|3118.9|3122.1|3116.1|3126.9|3120.9|3121.9|3115.9|37
1663849500000|2022-09-22 12:25:00|3121.9|3115.9|3123.9|3117.9|3123.9|3117.9|3121.6|3115.6|16
1663849800000|2022-09-22 12:30:00|3122.6|3116.6|3127.4|3121.4|3127.9|3121.9|3122.1|3116.1|89
1663850100000|2022-09-22 12:35:00|3127.6|3121.6|3127.6|3121.6|3129.6|3123.6|3126.4|3120.4|64
1663850400000|2022-09-22 12:40:00|3127.4|3121.4|3134.4|3128.4|3136.6|3130.6|3127.4|3121.4|90
1663850700000|2022-09-22 12:45:00|3134.6|3128.6|3134.1|3128.1|3135.9|3129.9|3133.6|3127.6|73
1663851000000|2022-09-22 12:50:00|3134.6|3128.6|3134.1|3128.1|3138.1|3132.1|3133.1|3127.1|74
1663851300000|2022-09-22 12:55:00|3133.6|3127.6|3131.1|3125.1|3135.4|3129.4|3130.9|3124.9|83
1663851600000|2022-09-22 13:00:00|3130.9|3124.9|3140.5|3134.5|3146.4|3140.4|3130.9|3124.9|363
1663851900000|2022-09-22 13:05:00|3140.8|3134.8|3134.9|3128.9|3143|3137|3131.1|3125.1|208
1663852200000|2022-09-22 13:10:00|3134.6|3128.6|3137.4|3131.4|3138.6|3132.6|3131.4|3125.4|98
1663852500000|2022-09-22 13:15:00|3137.6|3131.6|3131.6|3125.6|3140.4|3134.4|3130.1|3124.1|166
1663852800000|2022-09-22 13:20:00|3131.9|3125.9|3131.1|3125.1|3132.4|3126.4|3128.4|3122.4|184
1663853100000|2022-09-22 13:25:00|3131.4|3125.4|3137.6|3131.6|3138.4|3132.4|3130.9|3124.9|322
1663853400000|2022-09-22 13:30:00|3137.4|3131.4|3140.1|3134.1|3141.9|3135.9|3137.1|3131.1|190
1663853700000|2022-09-22 13:35:00|3139.9|3133.9|3142.4|3136.4|3143.1|3137.1|3139.1|3133.1|265
1663854000000|2022-09-22 13:40:00|3142.1|3136.1|3134.9|3128.9|3142.6|3136.6|3133.4|3127.4|113
1663854300000|2022-09-22 13:45:00|3134.6|3128.6|3129.9|3123.9|3135.6|3129.6|3129.6|3123.6|112
1663854600000|2022-09-22 13:50:00|3129.6|3123.6|3131.6|3125.6|3134.9|3128.9|3129.4|3123.4|150
1663854900000|2022-09-22 13:55:00|3132.1|3126.1|3130.6|3124.6|3133.4|3127.4|3129.6|3123.6|62
1663855200000|2022-09-22 14:00:00|3130.9|3124.9|3127.1|3121.1|3131.1|3125.1|3126.9|3120.9|98
1663855500000|2022-09-22 14:05:00|3127.4|3121.4|3131.1|3125.1|3131.6|3125.6|3126.1|3120.1|106
1663855800000|2022-09-22 14:10:00|3130.9|3124.9|3133.6|3127.6|3134.1|3128.1|3128.1|3122.1|94
1663856100000|2022-09-22 14:15:00|3133.9|3127.9|3128.9|3122.9|3135.4|3129.4|3128.1|3122.1|160
1663856400000|2022-09-22 14:20:00|3128.6|3122.6|3130.6|3124.6|3131.1|3125.1|3125.9|3119.9|123
1663856700000|2022-09-22 14:25:00|3130.1|3124.1|3127.4|3121.4|3130.4|3124.4|3125.9|3119.9|57
1663857000000|2022-09-22 14:30:00|3127.1|3121.1|3125.9|3119.9|3131.1|3125.1|3125.6|3119.6|78
1663857300000|2022-09-22 14:35:00|3125.6|3119.6|3125.6|3119.6|3127.6|3121.6|3125.4|3119.4|36
1663857600000|2022-09-22 14:40:00|3126.4|3120.4|3119.9|3113.9|3129.4|3123.4|3119.4|3113.4|115
1663857900000|2022-09-22 14:45:00|3118.1|3112.1|3116|3110|3119.6|3113.6|3111.5|3105.5|222
1663858200000|2022-09-22 14:50:00|3115.5|3109.5|3105.4|3099.4|3115.5|3109.5|3105.4|3099.4|152
1663858500000|2022-09-22 14:55:00|3105.1|3099.1|3105.4|3099.4|3114.1|3108.1|3105.1|3099.1|139
1663858800000|2022-09-22 15:00:00|3105.9|3099.9|3106.6|3100.6|3108.6|3102.6|3104.9|3098.9|51
1663859100000|2022-09-22 15:05:00|3106.9|3100.9|3109.1|3103.1|3109.1|3103.1|3105.4|3099.4|42
1663859400000|2022-09-22 15:10:00|3108.9|3102.9|3105.4|3099.4|3108.9|3102.9|3104.9|3098.9|59
1663859700000|2022-09-22 15:15:00|3105.6|3099.6|3100.9|3094.9|3106.6|3100.6|3099.4|3093.4|90
1663860000000|2022-09-22 15:20:00|3100.4|3094.4|3099.6|3093.6|3101.9|3095.9|3098.1|3092.1|68
1663860300000|2022-09-22 15:25:00|3099.1|3093.1|3108.6|3102.6|3110.9|3104.9|3098.6|3092.6|99
1663860600000|2022-09-22 15:30:00|3110.1|3104.1|3114.1|3108.1|3114.6|3108.6|3107.4|3101.4|59
1663860900000|2022-09-22 15:35:00|3114.6|3108.6|3121.4|3115.4|3121.9|3115.9|3114.1|3108.1|61
1663861200000|2022-09-22 15:40:00|3120.8|3114.8|3123.1|3117.1|3125.9|3119.9|3118.6|3112.6|51
1663861500000|2022-09-22 15:45:00|3122.4|3116.4|3119.4|3113.4|3122.4|3116.4|3116.6|3110.6|71
1663861800000|2022-09-22 15:50:00|3118.1|3112.1|3119.9|3113.9|3119.9|3113.9|3117.1|3111.1|42
1663862100000|2022-09-22 15:55:00|3119.6|3113.6|3117.9|3111.9|3121.4|3115.4|3115.6|3109.6|37
1663862400000|2022-09-22 16:00:00|3117.6|3111.6|3117.6|3111.6|3119.4|3113.4|3115.9|3109.9|62
1663862700000|2022-09-22 16:05:00|3117.9|3111.9|3116.6|3110.6|3117.9|3111.9|3115.1|3109.1|36
1663863000000|2022-09-22 16:10:00|3116.9|3110.9|3116.1|3110.1|3117.6|3111.6|3113.1|3107.1|41
1663863300000|2022-09-22 16:15:00|3115.6|3109.6|3116.1|3110.1|3116.1|3110.1|3114.1|3108.1|18
1663863600000|2022-09-22 16:20:00|3116.4|3110.4|3116.4|3110.4|3117.4|3111.4|3115.6|3109.6|21
1663863900000|2022-09-22 16:25:00|3116.6|3110.6|3116.1|3110.1|3117.6|3111.6|3114.9|3108.9|22
1663864200000|2022-09-22 16:30:00|3115.9|3109.9|3114.9|3108.9|3116.9|3110.9|3114.1|3108.1|28
1663864500000|2022-09-22 16:35:00|3114.6|3108.6|3114.9|3108.9|3116.1|3110.1|3114.6|3108.6|28
1663864800000|2022-09-22 16:40:00|3115.1|3109.1|3116.6|3110.6|3117.1|3111.1|3115.1|3109.1|34
1663865100000|2022-09-22 16:45:00|3116.9|3110.9|3116.6|3110.6|3117.6|3111.6|3115.4|3109.4|87
1663865400000|2022-09-22 16:50:00|3116.9|3110.9|3115.4|3109.4|3117.4|3111.4|3114.6|3108.6|57
1663865700000|2022-09-22 16:55:00|3115.6|3109.6|3112.5|3106.5|3117.1|3111.1|3109|3103|184
1663866000000|2022-09-22 17:00:00|3109.1|3103.1|3113.8|3107.8|3114.8|3108.8|3108.8|3102.8|136
1663866300000|2022-09-22 17:05:00|3114|3108|3112.5|3106.5|3115|3109|3112.5|3106.5|125
1663866600000|2022-09-22 17:10:00|3112.8|3106.8|3112.9|3106.9|3114.6|3108.6|3111.3|3105.3|42
1663866900000|2022-09-22 17:15:00|3112.8|3106.8|3113|3107|3113.5|3107.5|3112.5|3106.5|96
1663867200000|2022-09-22 17:20:00|3113.3|3107.3|3112.8|3106.8|3113.8|3107.8|3112.6|3106.6|44
1663867500000|2022-09-22 17:25:00|3113|3107|3112.3|3106.3|3113.3|3107.3|3111.9|3105.9|112
1663867800000|2022-09-22 17:30:00|3112.1|3106.1|3112.5|3106.5|3112.5|3106.5|3111.6|3105.6|72
1663868100000|2022-09-22 17:35:00|3112.3|3106.3|3112.3|3106.3|3112.5|3106.5|3111.8|3105.8|139
1663868400000|2022-09-22 17:40:00|3112|3106|3113|3107|3113.8|3107.8|3112|3106|108
1663868700000|2022-09-22 17:45:00|3113.3|3107.3|3112.8|3106.8|3113.9|3107.9|3112.8|3106.8|47
1663869000000|2022-09-22 17:50:00|3113|3107|3117.3|3111.3|3117.4|3111.4|3113|3107|31
1663869300000|2022-09-22 17:55:00|3117|3111|3123.5|3104.8|3123.5|3111.5|3117|3104.3|8
1663891200000|2022-09-23 00:00:00|3115.9|3109.9|3117.1|3111.1|3117.3|3111.3|3110|3104|26
1663891500000|2022-09-23 00:05:00|3116.9|3110.9|3114|3108|3117.1|3111.1|3113.8|3107.8|14
1663891800000|2022-09-23 00:10:00|3113.8|3107.8|3112.8|3106.8|3113.8|3107.8|3112.8|3106.8|17
1663892100000|2022-09-23 00:15:00|3112.5|3106.5|3115.8|3109.8|3116.1|3110.1|3111.3|3105.3|25
1663892400000|2022-09-23 00:20:00|3116|3110|3117.3|3111.3|3117.3|3111.3|3116|3110|21
1663892700000|2022-09-23 00:25:00|3117|3111|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|6
1663893000000|2022-09-23 00:30:00|3116.5|3110.5|3115|3109|3116.5|3110.5|3114.5|3108.5|14
1663893300000|2022-09-23 00:35:00|3114.8|3108.8|3116.3|3110.3|3116.3|3110.3|3114.8|3108.8|8
1663893600000|2022-09-23 00:40:00|3115.8|3109.8|3116.3|3110.3|3116.8|3110.8|3115.8|3109.8|13
1663893900000|2022-09-23 00:45:00|3116.5|3110.5|3116.3|3110.3|3117.8|3111.8|3116.3|3110.3|5
1663894200000|2022-09-23 00:50:00|3116|3110|3115.8|3109.8|3116|3110|3115.8|3109.8|2
1663894500000|2022-09-23 00:55:00|3116|3110|3116.3|3110.3|3116.5|3110.5|3116|3110|8
1663894800000|2022-09-23 01:00:00|3115.8|3109.8|3119|3113|3119.3|3113.3|3115.8|3109.8|85
1663895100000|2022-09-23 01:05:00|3118.3|3112.3|3114.3|3108.3|3118.8|3112.8|3114.1|3108.1|105
1663895400000|2022-09-23 01:10:00|3114|3108|3117.3|3111.3|3119|3113|3114|3108|75
1663895700000|2022-09-23 01:15:00|3117|3111|3121.6|3115.6|3121.6|3115.6|3114.5|3108.5|22
1663896000000|2022-09-23 01:20:00|3121.3|3115.3|3117.3|3111.3|3121.3|3115.3|3115.8|3109.8|120
1663896300000|2022-09-23 01:25:00|3117|3111|3115.5|3109.5|3117.3|3111.3|3115|3109|54
1663896600000|2022-09-23 01:30:00|3115.3|3109.3|3114.8|3108.8|3115.5|3109.5|3113.8|3107.8|43
1663896900000|2022-09-23 01:35:00|3114.5|3108.5|3111.3|3105.3|3114.8|3108.8|3111.3|3105.3|37
1663897200000|2022-09-23 01:40:00|3111|3105|3111|3105|3113|3107|3111|3105|44
1663897500000|2022-09-23 01:45:00|3110.8|3104.8|3112.3|3106.3|3113|3107|3110.8|3104.8|48
1663897800000|2022-09-23 01:50:00|3112|3106|3112|3106|3112.5|3106.5|3111.3|3105.3|53
1663898100000|2022-09-23 01:55:00|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3111.5|3105.5|12
1663898400000|2022-09-23 02:00:00|3112.5|3106.5|3109.8|3103.8|3112.5|3106.5|3109.3|3103.3|60
1663898700000|2022-09-23 02:05:00|3110.3|3104.3|3109.3|3103.3|3110.3|3104.3|3109.3|3103.3|54
1663899000000|2022-09-23 02:10:00|3109.8|3103.8|3110.8|3104.8|3111|3105|3109.5|3103.5|44
1663899300000|2022-09-23 02:15:00|3110.5|3104.5|3110|3104|3110.8|3104.8|3109.8|3103.8|7
1663899600000|2022-09-23 02:20:00|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1663899900000|2022-09-23 02:25:00|3110.3|3104.3|3111.3|3105.3|3111.5|3105.5|3110.3|3104.3|22
1663900200000|2022-09-23 02:30:00|3110.8|3104.8|3111|3105|3111.3|3105.3|3109.3|3103.3|44
1663900500000|2022-09-23 02:35:00|3110.8|3104.8|3109.8|3103.8|3111|3105|3109.5|3103.5|48
1663900800000|2022-09-23 02:40:00|3109.5|3103.5|3108|3102|3109.5|3103.5|3106.3|3100.3|41
1663901100000|2022-09-23 02:45:00|3107.8|3101.8|3107|3101|3108.3|3102.3|3107|3101|26
1663901400000|2022-09-23 02:50:00|3108|3102|3107.8|3101.8|3108|3102|3105.3|3099.3|33
1663901700000|2022-09-23 02:55:00|3107.5|3101.5|3103.8|3097.8|3107.5|3101.5|3103.8|3097.8|16
1663902000000|2022-09-23 03:00:00|3103.5|3097.5|3101.3|3095.3|3105.8|3099.8|3101|3095|47
1663902300000|2022-09-23 03:05:00|3101.5|3095.5|3101.3|3095.3|3101.8|3095.8|3101.3|3095.3|10
1663902600000|2022-09-23 03:10:00|3101|3095|3100.3|3094.3|3101.8|3095.8|3100|3094|38
1663902900000|2022-09-23 03:15:00|3100|3094|3096.3|3090.3|3100|3094|3096.3|3090.3|17
1663903200000|2022-09-23 03:20:00|3096.5|3090.5|3099.5|3093.5|3100.3|3094.3|3096.5|3090.5|65
1663903500000|2022-09-23 03:25:00|3099.8|3093.8|3104.8|3098.8|3105.8|3099.8|3099.8|3093.8|37
1663903800000|2022-09-23 03:30:00|3104|3098|3106.3|3100.3|3107|3101|3104|3098|24
1663904100000|2022-09-23 03:35:00|3105.5|3099.5|3104|3098|3105.5|3099.5|3103.5|3097.5|17
1663904400000|2022-09-23 03:40:00|3103.8|3097.8|3101.3|3095.3|3104.8|3098.8|3100.8|3094.8|13
1663904700000|2022-09-23 03:45:00|3101|3095|3100.8|3094.8|3102.5|3096.5|3100|3094|9
1663905000000|2022-09-23 03:50:00|3101|3095|3100.8|3094.8|3101|3095|3100.5|3094.5|6
1663905300000|2022-09-23 03:55:00|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|3
1663905600000|2022-09-23 04:00:00|3100.8|3094.8|3101|3095|3101.3|3095.3|3100.8|3094.8|4
1663905900000|2022-09-23 04:05:00|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3098.3|3092.3|20
1663906200000|2022-09-23 04:10:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1663906500000|2022-09-23 04:15:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|5
1663906800000|2022-09-23 04:20:00|3100.5|3094.5|3101.5|3095.5|3101.8|3095.8|3100.5|3094.5|4
1663907100000|2022-09-23 04:25:00|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1663907400000|2022-09-23 04:30:00|3100.8|3094.8|3101.5|3095.5|3101.8|3095.8|3100.3|3094.3|10
1663907700000|2022-09-23 04:35:00|3101.3|3095.3|3098|3092|3101.3|3095.3|3097.5|3091.5|10
1663908000000|2022-09-23 04:40:00|3097.5|3091.5|3098|3092|3098|3092|3097.3|3091.3|5
1663908300000|2022-09-23 04:45:00|3098.3|3092.3|3098.3|3092.3|3099.5|3093.5|3098|3092|15
1663908600000|2022-09-23 04:50:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1663908900000|2022-09-23 04:55:00|3098.3|3092.3|3096.3|3090.3|3098.5|3092.5|3096.3|3090.3|15
1663909200000|2022-09-23 05:00:00|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1663909500000|2022-09-23 05:05:00|3096.8|3090.8|3095.8|3089.8|3097.5|3091.5|3095.5|3089.5|16
1663909800000|2022-09-23 05:10:00|3096|3090|3095.5|3089.5|3096|3090|3094.8|3088.8|17
1663910100000|2022-09-23 05:15:00|3095.8|3089.8|3097|3091|3097.3|3091.3|3095.8|3089.8|13
1663910400000|2022-09-23 05:20:00|3096.8|3090.8|3099|3093|3099.3|3093.3|3096.5|3090.5|10
1663910700000|2022-09-23 05:25:00|3098.8|3092.8|3099|3093|3100.8|3094.8|3097|3091|26
1663911000000|2022-09-23 05:30:00|3098.8|3092.8|3090.1|3084.1|3100.5|3094.5|3090.1|3084.1|140
1663911300000|2022-09-23 05:35:00|3091.1|3085.1|3094.3|3088.3|3096.8|3090.8|3090.4|3084.4|134
1663911600000|2022-09-23 05:40:00|3094.5|3088.5|3092|3086|3094.8|3088.8|3092|3086|48
1663911900000|2022-09-23 05:45:00|3092.3|3086.3|3091.3|3085.3|3092.5|3086.5|3091|3085|43
1663912200000|2022-09-23 05:50:00|3091.5|3085.5|3091.8|3085.8|3094.3|3088.3|3091|3085|72
1663912500000|2022-09-23 05:55:00|3091.5|3085.5|3095.3|3089.3|3096.5|3090.5|3091.3|3085.3|51
1663912800000|2022-09-23 06:00:00|3095.5|3089.5|3098.3|3092.3|3098.8|3092.8|3093.3|3087.3|152
1663913100000|2022-09-23 06:05:00|3098.5|3092.5|3096|3090|3100.8|3094.8|3095.8|3089.8|100
1663913400000|2022-09-23 06:10:00|3096.3|3090.3|3102.8|3096.8|3104|3098|3095.8|3089.8|113
1663913700000|2022-09-23 06:15:00|3102.3|3096.3|3104.3|3098.3|3105.5|3099.5|3101|3095|79
1663914000000|2022-09-23 06:20:00|3103.8|3097.8|3095.5|3089.5|3103.8|3097.8|3095.3|3089.3|96
1663914300000|2022-09-23 06:25:00|3095.3|3089.3|3094.5|3088.5|3095.8|3089.8|3094.5|3088.5|34
1663914600000|2022-09-23 06:30:00|3094.8|3088.8|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|20
1663914900000|2022-09-23 06:35:00|3094.5|3088.5|3089.5|3083.5|3095.8|3089.8|3089.3|3083.3|32
1663915200000|2022-09-23 06:40:00|3089.3|3083.3|3091.5|3085.5|3091.5|3085.5|3088.3|3082.3|46
1663915500000|2022-09-23 06:45:00|3090.5|3084.5|3093.3|3087.3|3093.5|3087.5|3090.5|3084.5|48
1663915800000|2022-09-23 06:50:00|3093|3087|3092.3|3086.3|3094.8|3088.8|3090.3|3084.3|210
1663916100000|2022-09-23 06:55:00|3092|3086|3080.4|3074.4|3092.5|3086.5|3080.4|3074.4|99
1663916400000|2022-09-23 07:00:00|3081.5|3075.5|3075.6|3069.6|3082|3076|3068.8|3062.8|204
1663916700000|2022-09-23 07:05:00|3075.5|3069.5|3062.6|3056.6|3075.5|3069.5|3061.5|3055.5|138
1663917000000|2022-09-23 07:10:00|3062.4|3056.4|3061.6|3055.6|3067.9|3061.9|3060.4|3054.4|97
1663917300000|2022-09-23 07:15:00|3061.1|3055.1|3061.6|3055.6|3065.9|3059.9|3058.6|3052.6|127
1663917600000|2022-09-23 07:20:00|3061.4|3055.4|3064.1|3058.1|3064.1|3058.1|3060.1|3054.1|60
1663917900000|2022-09-23 07:25:00|3063.9|3057.9|3065.4|3059.4|3065.6|3059.6|3062.6|3056.6|34
1663918200000|2022-09-23 07:30:00|3065.6|3059.6|3062.1|3056.1|3065.9|3059.9|3060.4|3054.4|69
1663918500000|2022-09-23 07:35:00|3062.4|3056.4|3064.1|3058.1|3064.6|3058.6|3061.4|3055.4|52
1663918800000|2022-09-23 07:40:00|3063.9|3057.9|3062.4|3056.4|3064.4|3058.4|3058.9|3052.9|31
1663919100000|2022-09-23 07:45:00|3062.1|3056.1|3064.9|3058.9|3064.9|3058.9|3059.6|3053.6|92
1663919400000|2022-09-23 07:50:00|3065.1|3059.1|3067.4|3061.4|3067.6|3061.6|3064.6|3058.6|41
1663919700000|2022-09-23 07:55:00|3067.6|3061.6|3070.1|3064.1|3070.1|3064.1|3066.9|3060.9|77
1663920000000|2022-09-23 08:00:00|3070.4|3064.4|3071.9|3065.9|3072.1|3066.1|3065.1|3059.1|84
1663920300000|2022-09-23 08:05:00|3072.1|3066.1|3068.9|3062.9|3072.4|3066.4|3067.9|3061.9|60
1663920600000|2022-09-23 08:10:00|3069.1|3063.1|3060.9|3054.9|3071.9|3065.9|3060.9|3054.9|44
1663920900000|2022-09-23 08:15:00|3060.4|3054.4|3063.6|3057.6|3065.9|3059.9|3059.6|3053.6|74
1663921200000|2022-09-23 08:20:00|3063.4|3057.4|3060.6|3054.6|3063.4|3057.4|3059.9|3053.9|66
1663921500000|2022-09-23 08:25:00|3060.9|3054.9|3064.1|3058.1|3068.6|3062.6|3060.4|3054.4|89
1663921800000|2022-09-23 08:30:00|3063.6|3057.6|3061.6|3055.6|3066.1|3060.1|3060.4|3054.4|45
1663922100000|2022-09-23 08:35:00|3061.9|3055.9|3063.9|3057.9|3064.1|3058.1|3061.6|3055.6|32
1663922400000|2022-09-23 08:40:00|3064.1|3058.1|3061.9|3055.9|3064.1|3058.1|3060.1|3054.1|81
1663922700000|2022-09-23 08:45:00|3061.6|3055.6|3060.6|3054.6|3063.6|3057.6|3060.4|3054.4|69
1663923000000|2022-09-23 08:50:00|3060.9|3054.9|3059.9|3053.9|3060.9|3054.9|3058.4|3052.4|52
1663923300000|2022-09-23 08:55:00|3059.6|3053.6|3046.4|3040.4|3059.6|3053.6|3045.1|3039.1|96
1663923600000|2022-09-23 09:00:00|3046.6|3040.6|3040.9|3034.9|3048.4|3042.4|3040.9|3034.9|28
1663923900000|2022-09-23 09:05:00|3040.6|3034.6|3042.4|3036.4|3045.1|3039.1|3040.1|3034.1|66
1663924200000|2022-09-23 09:10:00|3042.6|3036.6|3045.9|3039.9|3045.9|3039.9|3042.4|3036.4|48
1663924500000|2022-09-23 09:15:00|3046.1|3040.1|3044.4|3038.4|3046.4|3040.4|3042.1|3036.1|26
1663924800000|2022-09-23 09:20:00|3044.1|3038.1|3042.9|3036.9|3044.6|3038.6|3041.6|3035.6|31
1663925100000|2022-09-23 09:25:00|3043.1|3037.1|3044.6|3038.6|3046.1|3040.1|3043.1|3037.1|20
1663925400000|2022-09-23 09:30:00|3044.9|3038.9|3040.6|3034.6|3045.4|3039.4|3040.1|3034.1|91
1663925700000|2022-09-23 09:35:00|3040.4|3034.4|3043.9|3037.9|3044.1|3038.1|3039.9|3033.9|52
1663926000000|2022-09-23 09:40:00|3044.1|3038.1|3042.1|3036.1|3044.4|3038.4|3039.6|3033.6|55
1663926300000|2022-09-23 09:45:00|3041.6|3035.6|3040.6|3034.6|3042.4|3036.4|3040.4|3034.4|68
1663926600000|2022-09-23 09:50:00|3040.4|3034.4|3040.9|3034.9|3041.4|3035.4|3038.6|3032.6|84
1663926900000|2022-09-23 09:55:00|3041.1|3035.1|3048.4|3042.4|3048.6|3042.6|3039.6|3033.6|131
1663927200000|2022-09-23 10:00:00|3047.9|3041.9|3047.6|3041.6|3048.9|3042.9|3045.9|3039.9|49
1663927500000|2022-09-23 10:05:00|3047.9|3041.9|3047.1|3041.1|3048.4|3042.4|3046.1|3040.1|89
1663927800000|2022-09-23 10:10:00|3047.4|3041.4|3041.1|3035.1|3048.4|3042.4|3041.1|3035.1|75
1663928100000|2022-09-23 10:15:00|3041.4|3035.4|3043.1|3037.1|3043.1|3037.1|3034.3|3028.3|66
1663928400000|2022-09-23 10:20:00|3043.4|3037.4|3035.9|3029.9|3043.4|3037.4|3035.6|3029.6|44
1663928700000|2022-09-23 10:25:00|3035.6|3029.6|3035.1|3029.1|3039.4|3033.4|3034.1|3028.1|49
1663929000000|2022-09-23 10:30:00|3034.9|3028.9|3033.4|3027.4|3036.4|3030.4|3031.4|3025.4|75
1663929300000|2022-09-23 10:35:00|3033.6|3027.6|3033.9|3027.9|3035.1|3029.1|3031.1|3025.1|79
1663929600000|2022-09-23 10:40:00|3034.4|3028.4|3032.9|3026.9|3035.1|3029.1|3031.3|3025.3|25
1663929900000|2022-09-23 10:45:00|3033.1|3027.1|3032.9|3026.9|3034.1|3028.1|3031.6|3025.6|65
1663930200000|2022-09-23 10:50:00|3033.1|3027.1|3028.6|3022.6|3033.1|3027.1|3028.1|3022.1|69
1663930500000|2022-09-23 10:55:00|3028.4|3022.4|3028.4|3022.4|3029.4|3023.4|3028.1|3022.1|10
1663930800000|2022-09-23 11:00:00|3023.8|3014.5|3024.6|3018.6|3026.4|3020.4|3021.6|3014.5|49
1663931100000|2022-09-23 11:05:00|3024.4|3018.4|3028.9|3022.9|3030.9|3024.9|3022.6|3016.6|73
1663931400000|2022-09-23 11:10:00|3028.6|3022.6|3027.4|3021.4|3032.6|3026.6|3025.1|3019.1|99
1663931700000|2022-09-23 11:15:00|3027.6|3021.6|3024.9|3018.9|3027.9|3021.9|3023.9|3017.9|23
1663932000000|2022-09-23 11:20:00|3023.6|3017.6|3025.1|3019.1|3025.1|3019.1|3022.9|3016.9|51
1663932300000|2022-09-23 11:25:00|3024.9|3018.9|3025.1|3019.1|3025.1|3019.1|3022.9|3016.9|39
1663932600000|2022-09-23 11:30:00|3024.9|3018.9|3017.9|3011.9|3024.9|3018.9|3017.1|3011.1|74
1663932900000|2022-09-23 11:35:00|3017.6|3011.6|3015.9|3009.9|3019.4|3013.4|3014.9|3008.9|58
1663933200000|2022-09-23 11:40:00|3015.4|3009.4|3012.4|3006.4|3016.4|3010.4|3011.9|3005.9|67
1663933500000|2022-09-23 11:45:00|3012.6|3006.6|3014.4|3008.4|3018.6|3012.6|3010.6|3004.6|152
1663933800000|2022-09-23 11:50:00|3015.4|3009.4|3018.6|3012.6|3020.4|3014.4|3011.4|3005.4|135
1663934100000|2022-09-23 11:55:00|3018.9|3012.9|3022.4|3016.4|3025.4|3019.4|3018.6|3012.6|136
1663934400000|2022-09-23 12:00:00|3022.1|3016.1|3019.1|3013.1|3022.9|3016.9|3018.9|3012.9|88
1663934700000|2022-09-23 12:05:00|3019.4|3013.4|3016.6|3010.6|3020.4|3014.4|3014.6|3008.6|89
1663935000000|2022-09-23 12:10:00|3016.9|3010.9|3015.9|3009.9|3017.4|3011.4|3013.1|3007.1|73
1663935300000|2022-09-23 12:15:00|3015.4|3009.4|3016.6|3010.6|3016.9|3010.9|3014.6|3008.6|45
1663935600000|2022-09-23 12:20:00|3017.6|3011.6|3014.1|3008.1|3017.9|3011.9|3011.1|3005.1|87
1663935900000|2022-09-23 12:25:00|3013.9|3007.9|3018.9|3012.9|3018.9|3012.9|3011.4|3005.4|98
1663936200000|2022-09-23 12:30:00|3019.1|3013.1|3014.1|3008.1|3020.6|3014.6|3013.6|3007.6|116
1663936500000|2022-09-23 12:35:00|3013.9|3007.9|3015.6|3009.6|3019.4|3013.4|3013.6|3007.6|88
1663936800000|2022-09-23 12:40:00|3015.1|3009.1|3021.9|3015.9|3021.9|3015.9|3012.9|3006.9|62
1663937100000|2022-09-23 12:45:00|3022.1|3016.1|3021.4|3015.4|3026.4|3020.4|3020.4|3014.4|67
1663937400000|2022-09-23 12:50:00|3020.9|3014.9|3020.9|3014.9|3021.4|3015.4|3018.6|3012.6|54
1663937700000|2022-09-23 12:55:00|3020.6|3014.6|3025.6|3019.6|3027.9|3021.9|3018.4|3012.4|73
1663938000000|2022-09-23 13:00:00|3025.9|3019.9|3027.9|3021.9|3031.5|3025.5|3021.1|3015.1|389
1663938300000|2022-09-23 13:05:00|3026.9|3020.9|3038.4|3032.4|3038.6|3032.6|3024.6|3018.6|161
1663938600000|2022-09-23 13:10:00|3038.6|3032.6|3036.1|3030.1|3039.9|3033.9|3033.9|3027.9|103
1663938900000|2022-09-23 13:15:00|3037.4|3031.4|3034.1|3028.1|3039.6|3033.6|3034.1|3028.1|72
1663939200000|2022-09-23 13:20:00|3033.9|3027.9|3037.4|3031.4|3039.1|3033.1|3030.1|3024.1|183
1663939500000|2022-09-23 13:25:00|3037.6|3031.6|3036.6|3030.6|3038.6|3032.6|3030.1|3024.1|171
1663939800000|2022-09-23 13:30:00|3036.9|3030.9|3031.1|3025.1|3036.9|3030.9|3028.9|3022.9|197
1663940100000|2022-09-23 13:35:00|3031.6|3025.6|3022.6|3016.6|3031.9|3025.9|3022.1|3016.1|217
1663940400000|2022-09-23 13:40:00|3022.4|3016.4|3024.1|3018.1|3026.1|3020.1|3022.4|3016.4|129
1663940700000|2022-09-23 13:45:00|3023.9|3017.9|3020.6|3014.6|3026.9|3020.9|3020.6|3014.6|183
1663941000000|2022-09-23 13:50:00|3020.9|3014.9|3023.4|3017.4|3023.4|3017.4|3017.9|3011.9|136
1663941300000|2022-09-23 13:55:00|3023.9|3017.9|3022.9|3016.9|3024.9|3018.9|3022.4|3016.4|61
1663941600000|2022-09-23 14:00:00|3022.6|3016.6|3028.4|3022.4|3029.4|3023.4|3022.1|3016.1|143
1663941900000|2022-09-23 14:05:00|3028.6|3022.6|3028.4|3022.4|3032.4|3026.4|3024.9|3018.9|140
1663942200000|2022-09-23 14:10:00|3028.1|3022.1|3025.1|3019.1|3028.6|3022.6|3024.4|3018.4|74
1663942500000|2022-09-23 14:15:00|3024.9|3018.9|3025.4|3019.4|3029.3|3023.3|3021.6|3015.6|95
1663942800000|2022-09-23 14:20:00|3025.6|3019.6|3021.9|3015.9|3026.4|3020.4|3020.9|3014.9|73
1663943100000|2022-09-23 14:25:00|3021.6|3015.6|3024.1|3018.1|3024.1|3018.1|3018.6|3012.6|103
1663943400000|2022-09-23 14:30:00|3023.9|3017.9|3021.1|3015.1|3027.9|3021.9|3021.1|3015.1|87
1663943700000|2022-09-23 14:35:00|3021.4|3015.4|3020.9|3014.9|3022.4|3016.4|3018.4|3012.4|51
1663944000000|2022-09-23 14:40:00|3020.4|3014.4|3019.1|3013.1|3024.4|3018.4|3018.4|3012.4|68
1663944300000|2022-09-23 14:45:00|3018.9|3012.9|3011.9|3005.9|3022.4|3016.4|3011.9|3005.9|181
1663944600000|2022-09-23 14:50:00|3011.6|3005.6|3013.4|3007.4|3013.9|3007.9|3011.6|3005.6|77
1663944900000|2022-09-23 14:55:00|3013.1|3007.1|3008.9|3002.9|3015.6|3009.6|3007.4|3001.4|182
1663945200000|2022-09-23 15:00:00|3009.4|3003.4|3012.1|3006.1|3012.4|3006.4|3008.4|3002.4|67
1663945500000|2022-09-23 15:05:00|3011.9|3005.9|3010.4|3004.4|3014.1|3008.1|3009.6|3003.6|121
1663945800000|2022-09-23 15:10:00|3010.1|3004.1|3005.4|2999.4|3010.6|3004.6|3005.4|2999.4|61
1663946100000|2022-09-23 15:15:00|3005.1|2999.1|3012.1|3006.1|3012.4|3006.4|3005.1|2999.1|124
1663946400000|2022-09-23 15:20:00|3012.4|3006.4|3013.9|3007.9|3013.9|3007.9|3007.9|3001.9|85
1663946700000|2022-09-23 15:25:00|3013.6|3007.6|3010.4|3004.4|3014.4|3008.4|3008.6|3002.6|115
1663947000000|2022-09-23 15:30:00|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3008.4|3002.4|65
1663947300000|2022-09-23 15:35:00|3010.4|3004.4|3012.6|3006.6|3012.8|3006.8|3007.4|3001.4|128
1663947600000|2022-09-23 15:40:00|3012.1|3006.1|3009.4|3003.4|3012.6|3006.6|3008.4|3002.4|119
1663947900000|2022-09-23 15:45:00|3009.1|3003.1|3012.6|3006.6|3013.1|3007.1|3007.4|3001.4|89
1663948200000|2022-09-23 15:50:00|3012.9|3006.9|3017.1|3011.1|3018.5|3012.5|3012.9|3006.9|51
1663948500000|2022-09-23 15:55:00|3017.4|3011.4|3015.9|3009.9|3019.4|3013.4|3015.6|3009.6|71
1663948800000|2022-09-23 16:00:00|3016.1|3010.1|3012.6|3006.6|3016.4|3010.4|3012.1|3006.1|19
1663949100000|2022-09-23 16:05:00|3012.4|3006.4|3016.9|3010.9|3016.9|3010.9|3011.9|3005.9|33
1663949400000|2022-09-23 16:10:00|3015.4|3009.4|3013.9|3007.9|3016.1|3010.1|3013.6|3007.6|74
1663949700000|2022-09-23 16:15:00|3014.1|3008.1|3017.6|3011.6|3018.4|3012.4|3013.9|3007.9|46
1663950000000|2022-09-23 16:20:00|3017.9|3011.9|3018.6|3012.6|3020.6|3014.6|3016.4|3010.4|99
1663950300000|2022-09-23 16:25:00|3018.1|3012.1|3017.1|3011.1|3019.4|3013.4|3017.1|3011.1|104
1663950600000|2022-09-23 16:30:00|3017.4|3011.4|3016.9|3010.9|3018.1|3012.1|3016.1|3010.1|107
1663950900000|2022-09-23 16:35:00|3016.6|3010.6|3016.9|3010.9|3017.6|3011.6|3015.1|3009.1|42
1663951200000|2022-09-23 16:40:00|3017.1|3011.1|3010.9|3004.9|3017.1|3011.1|3010.9|3004.9|42
1663951500000|2022-09-23 16:45:00|3010.6|3004.6|3010.1|3004.1|3011.6|3005.6|3009.6|3003.6|45
1663951800000|2022-09-23 16:50:00|3010.4|3004.4|3011.4|3005.4|3013.4|3007.4|3009.9|3003.9|62
1663952100000|2022-09-23 16:55:00|3011.1|3005.1|3012.4|3006.4|3012.5|3006.5|3009.8|3003.8|89
1663952400000|2022-09-23 17:00:00|3012.5|3006.5|3015.4|3009.4|3016.5|3010.5|3011.3|3005.3|103
1663952700000|2022-09-23 17:05:00|3015|3009|3010.5|3004.5|3015.3|3009.3|3009.8|3003.8|61
1663953000000|2022-09-23 17:10:00|3010.3|3004.3|3011.5|3005.5|3012|3006|3009.3|3003.3|42
1663953300000|2022-09-23 17:15:00|3011.3|3005.3|3014|3008|3015.3|3009.3|3010.9|3004.9|106
1663953600000|2022-09-23 17:20:00|3014.3|3008.3|3014.8|3008.8|3016|3010|3012.9|3006.9|57
1663953900000|2022-09-23 17:25:00|3013.8|3007.8|3012.8|3006.8|3015.8|3009.8|3012.5|3006.5|44
1663954200000|2022-09-23 17:30:00|3012.5|3006.5|3013.9|3007.9|3014.5|3008.5|3012.4|3006.4|17
1663954500000|2022-09-23 17:35:00|3013.6|3007.6|3011|3005|3014.1|3008.1|3010.5|3004.5|43
1663954800000|2022-09-23 17:40:00|3010.8|3004.8|3009.3|3003.3|3011.5|3005.5|3009|3003|138
1663955100000|2022-09-23 17:45:00|3009.1|3003.1|3015.8|3009.8|3016.8|3010.8|3009|3003|183
1663955400000|2022-09-23 17:50:00|3016.5|3010.5|3015.9|3009.9|3016.9|3010.9|3013.6|3007.6|48
1663955700000|2022-09-23 17:55:00|3016.1|3010.1|3023.5|3004.8|3025|3011.5|3016.1|3004.8|11
1664150400000|2022-09-26 00:00:00|3024.5|3005.8|3025.1|3019.1|3025.9|3019.9|3024.5|3005.8|27
1664150700000|2022-09-26 00:05:00|3024.9|3018.9|3024.6|3018.6|3025.4|3019.4|3020.4|3014.4|64
1664151000000|2022-09-26 00:10:00|3024.8|3018.8|3016.9|3010.9|3024.8|3018.8|3016.5|3010.5|14
1664151300000|2022-09-26 00:15:00|3012.9|3006.9|3009.3|3003.3|3014.5|3008.5|3009.3|3003.3|21
1664151600000|2022-09-26 00:20:00|3008.5|3002.5|3010.3|3004.3|3010.3|3004.3|3007.5|3001.5|10
1664151900000|2022-09-26 00:25:00|3009|3003|3007.8|3001.8|3009|3003|3007.5|3001.5|16
1664152200000|2022-09-26 00:30:00|3008|3002|3009|3003|3009.8|3003.8|3007.8|3001.8|64
1664152500000|2022-09-26 00:35:00|3008.8|3002.8|3008.5|3002.5|3010|3004|3007.8|3001.8|88
1664152800000|2022-09-26 00:40:00|3009.5|3003.5|3001.5|2995.5|3009.5|3003.5|2999.8|2993.8|86
1664153100000|2022-09-26 00:45:00|3001.8|2995.8|3001.3|2995.3|3004|2998|3001|2995|42
1664153400000|2022-09-26 00:50:00|3001|2995|2999.3|2993.3|3001.3|2995.3|2999|2993|13
1664153700000|2022-09-26 00:55:00|2999.8|2993.8|2996.3|2990.3|2999.8|2993.8|2996.3|2990.3|11
1664154000000|2022-09-26 01:00:00|2995.5|2989.5|3003.5|2997.5|3004.4|2998.4|2994.3|2988.3|234
1664154300000|2022-09-26 01:05:00|3003.3|2997.3|3006.5|3000.5|3006.5|3000.5|3001|2995|80
1664154600000|2022-09-26 01:10:00|3006|3000|3005.3|2999.3|3006.5|3000.5|3001.5|2995.5|81
1664154900000|2022-09-26 01:15:00|3005.5|2999.5|3002.5|2996.5|3008|3002|2998.3|2992.3|134
1664155200000|2022-09-26 01:20:00|3002.3|2996.3|2997|2991|3002.3|2996.3|2997|2991|100
1664155500000|2022-09-26 01:25:00|2996.8|2990.8|2995.8|2989.8|2999|2993|2995.8|2989.8|61
1664155800000|2022-09-26 01:30:00|2995.5|2989.5|2997.8|2991.8|2998.3|2992.3|2995.5|2989.5|57
1664156100000|2022-09-26 01:35:00|2998|2992|2999|2993|3001.3|2995.3|2997|2991|260
1664156400000|2022-09-26 01:40:00|2999.5|2993.5|3002.9|2996.9|3005.9|2999.9|2997.3|2991.3|200
1664156700000|2022-09-26 01:45:00|3002.8|2996.8|3000.3|2994.3|3002.8|2996.8|2998|2992|127
1664157000000|2022-09-26 01:50:00|3000.5|2994.5|2999|2993|3001|2995|2998|2992|100
1664157300000|2022-09-26 01:55:00|2998.8|2992.8|3000.3|2994.3|3001.5|2995.5|2997.8|2991.8|43
1664157600000|2022-09-26 02:00:00|3000|2994|3001.3|2995.3|3001.3|2995.3|2999.8|2993.8|70
1664157900000|2022-09-26 02:05:00|3001|2995|3000.5|2994.5|3001.5|2995.5|2999.5|2993.5|69
1664158200000|2022-09-26 02:10:00|3000.3|2994.3|2998.5|2992.5|3001.5|2995.5|2996.3|2990.3|98
1664158500000|2022-09-26 02:15:00|2998.8|2992.8|2999.8|2993.8|3001.3|2995.3|2998.8|2992.8|77
1664158800000|2022-09-26 02:20:00|2999.5|2993.5|2999.8|2993.8|3000.3|2994.3|2998.8|2992.8|46
1664159100000|2022-09-26 02:25:00|2999.5|2993.5|3002.3|2996.3|3007.5|3001.5|2999.3|2993.3|78
1664159400000|2022-09-26 02:30:00|3002|2996|3005|2999|3005.8|2999.8|3000|2994|126
1664159700000|2022-09-26 02:35:00|3004.8|2998.8|3010.3|3004.3|3011.8|3005.8|3004|2998|160
1664160000000|2022-09-26 02:40:00|3010.5|3004.5|3009.5|3003.5|3011.5|3005.5|3009|3003|58
1664160300000|2022-09-26 02:45:00|3010.3|3004.3|3010.5|3004.5|3011.5|3005.5|3008.3|3002.3|89
1664160600000|2022-09-26 02:50:00|3011.3|3005.3|3009|3003|3011.3|3005.3|3008.8|3002.8|101
1664160900000|2022-09-26 02:55:00|3009.8|3003.8|3009.3|3003.3|3010.8|3004.8|3008.5|3002.5|85
1664161200000|2022-09-26 03:00:00|3009.5|3003.5|3005|2999|3009.5|3003.5|3004.8|2998.8|181
1664161500000|2022-09-26 03:05:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3001|2995|143
1664161800000|2022-09-26 03:10:00|3004.8|2998.8|2999.5|2993.5|3005.8|2999.8|2999.5|2993.5|110
1664162100000|2022-09-26 03:15:00|2999.3|2993.3|2997.3|2991.3|2999.8|2993.8|2997.3|2991.3|75
1664162400000|2022-09-26 03:20:00|2997|2991|2998.5|2992.5|2999.5|2993.5|2996.3|2990.3|78
1664162700000|2022-09-26 03:25:00|2998.3|2992.3|2999.3|2993.3|2999.8|2993.8|2997|2991|63
1664163000000|2022-09-26 03:30:00|2999.8|2993.8|2995.8|2989.8|3000.8|2994.8|2994.8|2988.8|27
1664163300000|2022-09-26 03:35:00|2996.3|2990.3|2997.5|2991.5|2998.3|2992.3|2996.3|2990.3|32
1664163600000|2022-09-26 03:40:00|2997.8|2991.8|2996.8|2990.8|2998.8|2992.8|2996.8|2990.8|21
1664163900000|2022-09-26 03:45:00|2996.5|2990.5|2996.3|2990.3|2998.3|2992.3|2996|2990|31
1664164200000|2022-09-26 03:50:00|2996.8|2990.8|2994.8|2988.8|3000|2994|2994.5|2988.5|36
1664164500000|2022-09-26 03:55:00|2993.3|2987.3|2994.3|2988.3|2994.8|2988.8|2993.3|2987.3|15
1664164800000|2022-09-26 04:00:00|2994|2988|2990.3|2984.3|2994.3|2988.3|2989.3|2983.3|37
1664165100000|2022-09-26 04:05:00|2990|2984|2990.3|2984.3|2990.5|2984.5|2989.3|2983.3|22
1664165400000|2022-09-26 04:10:00|2990|2984|2986|2980|2990.8|2984.8|2984.5|2978.5|39
1664165700000|2022-09-26 04:15:00|2986.3|2980.3|2987.5|2981.5|2987.8|2981.8|2984.3|2978.3|167
1664166000000|2022-09-26 04:20:00|2987.3|2981.3|2984.8|2978.8|2987.3|2981.3|2983.8|2977.8|59
1664166300000|2022-09-26 04:25:00|2984.5|2978.5|2988.3|2982.3|2988.3|2982.3|2984.5|2978.5|26
1664166600000|2022-09-26 04:30:00|2988|2982|2991.5|2985.5|2992.3|2986.3|2987.5|2981.5|38
1664166900000|2022-09-26 04:35:00|2991.3|2985.3|2990|2984|2991.3|2985.3|2987.3|2981.3|21
1664167200000|2022-09-26 04:40:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|8
1664167500000|2022-09-26 04:45:00|2990.3|2984.3|2989.5|2983.5|2990.5|2984.5|2986.5|2980.5|27
1664167800000|2022-09-26 04:50:00|2989.3|2983.3|2989.5|2983.5|2990.3|2984.3|2988.8|2982.8|25
1664168100000|2022-09-26 04:55:00|2989.3|2983.3|2988.8|2982.8|2990.3|2984.3|2988.3|2982.3|19
1664168400000|2022-09-26 05:00:00|2989|2983|2987.3|2981.3|2990.5|2984.5|2987|2981|43
1664168700000|2022-09-26 05:05:00|2987.5|2981.5|2984|2978|2988|2982|2983.8|2977.8|46
1664169000000|2022-09-26 05:10:00|2984.8|2978.8|2980|2974|2984.8|2978.8|2979.3|2973.3|48
1664169300000|2022-09-26 05:15:00|2980.3|2974.3|2982.5|2976.5|2982.5|2976.5|2980.3|2974.3|26
1664169600000|2022-09-26 05:20:00|2982.3|2976.3|2981|2975|2982.5|2976.5|2980.5|2974.5|47
1664169900000|2022-09-26 05:25:00|2980.8|2974.8|2981.3|2975.3|2982|2976|2980.5|2974.5|43
1664170200000|2022-09-26 05:30:00|2981|2975|2975|2969|2981|2975|2973.3|2967.3|156
1664170500000|2022-09-26 05:35:00|2974.8|2968.8|2973.5|2967.5|2976|2970|2971.5|2965.5|138
1664170800000|2022-09-26 05:40:00|2973.8|2967.8|2977|2971|2977|2971|2972.8|2966.8|100
1664171100000|2022-09-26 05:45:00|2977.3|2971.3|2977.3|2971.3|2982.5|2976.5|2975.3|2969.3|176
1664171400000|2022-09-26 05:50:00|2977.5|2971.5|2974|2968|2978|2972|2974|2968|75
1664171700000|2022-09-26 05:55:00|2973.8|2967.8|2973.3|2967.3|2974.3|2968.3|2973|2967|18
1664172000000|2022-09-26 06:00:00|2973.5|2967.5|2974|2968|2976|2970|2968|2962|143
1664172300000|2022-09-26 06:05:00|2973.8|2967.8|2971.5|2965.5|2974.3|2968.3|2969.8|2963.8|102
1664172600000|2022-09-26 06:10:00|2971.3|2965.3|2969.9|2963.9|2972.3|2966.3|2969.3|2963.3|72
1664172900000|2022-09-26 06:15:00|2970.4|2964.4|2966|2960|2971.8|2965.8|2966|2960|59
1664173200000|2022-09-26 06:20:00|2966.3|2960.3|2967.8|2961.8|2968.3|2962.3|2966.3|2960.3|39
1664173500000|2022-09-26 06:25:00|2968|2962|2962.5|2956.5|2968.5|2962.5|2960.8|2954.8|81
1664173800000|2022-09-26 06:30:00|2962.8|2956.8|2967.5|2961.5|2968.5|2962.5|2961.3|2955.3|141
1664174100000|2022-09-26 06:35:00|2967.3|2961.3|2966.5|2960.5|2968|2962|2961.5|2955.5|88
1664174400000|2022-09-26 06:40:00|2966.8|2960.8|2961.5|2955.5|2966.8|2960.8|2960.5|2954.5|85
1664174700000|2022-09-26 06:45:00|2961.3|2955.3|2967.5|2961.5|2967.5|2961.5|2961.3|2955.3|82
1664175000000|2022-09-26 06:50:00|2966.8|2960.8|2958|2952|2968.3|2962.3|2957.5|2951.5|96
1664175300000|2022-09-26 06:55:00|2956.8|2950.8|2935.3|2929.3|2958.6|2952.6|2934.8|2928.8|146
1664175600000|2022-09-26 07:00:00|2934.5|2928.5|2950.6|2944.6|2952.5|2946.5|2925.4|2919.4|198
1664175900000|2022-09-26 07:05:00|2950.9|2944.9|2965.9|2959.9|2965.9|2959.9|2950.6|2944.6|125
1664176200000|2022-09-26 07:10:00|2966.1|2960.1|2967.1|2961.1|2971.1|2965.1|2965.4|2959.4|65
1664176500000|2022-09-26 07:15:00|2966.9|2960.9|2971.4|2965.4|2971.4|2965.4|2961.4|2955.4|78
1664176800000|2022-09-26 07:20:00|2971.6|2965.6|2984.5|2978.5|2984.8|2978.8|2969.4|2963.4|118
1664177100000|2022-09-26 07:25:00|2984.8|2978.8|2978.1|2972.1|2987.8|2981.8|2978.1|2972.1|110
1664177400000|2022-09-26 07:30:00|2978.4|2972.4|2981.1|2975.1|2983.6|2977.6|2978.4|2972.4|59
1664177700000|2022-09-26 07:35:00|2980.9|2974.9|2968.3|2962.3|2980.9|2974.9|2967.5|2961.5|60
1664178000000|2022-09-26 07:40:00|2968.5|2962.5|2981.4|2975.4|2982.1|2976.1|2967|2961|65
1664178300000|2022-09-26 07:45:00|2981.6|2975.6|2973.9|2967.9|2984.6|2978.6|2973.9|2967.9|36
1664178600000|2022-09-26 07:50:00|2973.6|2967.6|2968|2962|2978.1|2972.1|2968|2962|37
1664178900000|2022-09-26 07:55:00|2967.1|2961.1|2964.9|2958.9|2967.4|2961.4|2963.4|2957.4|25
1664179200000|2022-09-26 08:00:00|2964.4|2958.4|2958.6|2952.6|2969.6|2963.6|2958.4|2952.4|67
1664179500000|2022-09-26 08:05:00|2958.1|2952.1|2953.9|2947.9|2958.1|2952.1|2953.9|2947.9|34
1664179800000|2022-09-26 08:10:00|2954.1|2948.1|2960.9|2954.9|2962.1|2956.1|2954.1|2948.1|75
1664180100000|2022-09-26 08:15:00|2960.4|2954.4|2955.6|2949.6|2960.4|2954.4|2954.1|2948.1|62
1664180400000|2022-09-26 08:20:00|2955.4|2949.4|2951.1|2945.1|2955.9|2949.9|2948.5|2942.5|70
1664180700000|2022-09-26 08:25:00|2950.6|2944.6|2951.6|2945.6|2953.1|2947.1|2948.4|2942.4|94
1664181000000|2022-09-26 08:30:00|2950.9|2944.9|2946.9|2940.9|2952.4|2946.4|2946.9|2940.9|98
1664181300000|2022-09-26 08:35:00|2947.1|2941.1|2939.6|2933.6|2948.1|2942.1|2938.9|2932.9|83
1664181600000|2022-09-26 08:40:00|2940.1|2934.1|2938.4|2932.4|2941.4|2935.4|2934.4|2928.4|100
1664181900000|2022-09-26 08:45:00|2937.4|2931.4|2937.6|2931.6|2940.4|2934.4|2934.9|2928.9|91
1664182200000|2022-09-26 08:50:00|2937.4|2931.4|2943.4|2937.4|2944.4|2938.4|2936.6|2930.6|77
1664182500000|2022-09-26 08:55:00|2943.6|2937.6|2942.1|2936.1|2944.9|2938.9|2940.4|2934.4|51
1664182800000|2022-09-26 09:00:00|2941.6|2935.6|2940.6|2934.6|2943.1|2937.1|2940.4|2934.4|33
1664183100000|2022-09-26 09:05:00|2940.4|2934.4|2940.4|2934.4|2941.6|2935.6|2939.9|2933.9|28
1664183400000|2022-09-26 09:10:00|2941.1|2935.1|2948.1|2942.1|2949.1|2943.1|2941.1|2935.1|39
1664183700000|2022-09-26 09:15:00|2948.4|2942.4|2947.1|2941.1|2951.6|2945.6|2946.9|2940.9|31
1664184000000|2022-09-26 09:20:00|2946.9|2940.9|2949.4|2943.4|2950.9|2944.9|2946.9|2940.9|23
1664184300000|2022-09-26 09:25:00|2949.1|2943.1|2951.4|2945.4|2952.1|2946.1|2948.4|2942.4|55
1664184600000|2022-09-26 09:30:00|2951.1|2945.1|2949.1|2943.1|2951.1|2945.1|2948.9|2942.9|57
1664184900000|2022-09-26 09:35:00|2949.4|2943.4|2949.9|2943.9|2951.4|2945.4|2946.9|2940.9|48
1664185200000|2022-09-26 09:40:00|2950.1|2944.1|2948.9|2942.9|2950.9|2944.9|2947.1|2941.1|53
1664185500000|2022-09-26 09:45:00|2948.6|2942.6|2949.1|2943.1|2950.1|2944.1|2946.9|2940.9|21
1664185800000|2022-09-26 09:50:00|2949.4|2943.4|2949.9|2943.9|2952.4|2946.4|2949.4|2943.4|42
1664186100000|2022-09-26 09:55:00|2949.6|2943.6|2945.4|2939.4|2949.9|2943.9|2944.6|2938.6|22
1664186400000|2022-09-26 10:00:00|2947.6|2941.6|2948.6|2942.6|2948.9|2942.9|2943.8|2937.8|89
1664186700000|2022-09-26 10:05:00|2948.4|2942.4|2940.1|2934.1|2948.6|2942.6|2940.1|2934.1|30
1664187000000|2022-09-26 10:10:00|2940.4|2934.4|2940.9|2934.9|2942.4|2936.4|2939.6|2933.6|47
1664187300000|2022-09-26 10:15:00|2941.1|2935.1|2935.9|2929.9|2943.4|2937.4|2935.6|2929.6|85
1664187600000|2022-09-26 10:20:00|2935.6|2929.6|2934.1|2928.1|2935.6|2929.6|2934.1|2928.1|22
1664187900000|2022-09-26 10:25:00|2933.6|2927.6|2934.6|2928.6|2935.9|2929.9|2933.4|2927.4|69
1664188200000|2022-09-26 10:30:00|2934.9|2928.9|2929.9|2923.9|2934.9|2928.9|2929.9|2923.9|42
1664188500000|2022-09-26 10:35:00|2930.1|2924.1|2923.6|2917.6|2930.4|2924.4|2923.6|2917.6|30
1664188800000|2022-09-26 10:40:00|2923.4|2917.4|2927.9|2921.9|2928.1|2922.1|2918.9|2912.9|106
1664189100000|2022-09-26 10:45:00|2927.4|2921.4|2924.6|2918.6|2927.6|2921.6|2923.6|2917.6|43
1664189400000|2022-09-26 10:50:00|2924.4|2918.4|2927.4|2921.4|2928.4|2922.4|2924.4|2918.4|15
1664189700000|2022-09-26 10:55:00|2927.6|2921.6|2928.6|2922.6|2930.4|2924.4|2927.6|2921.6|21
1664190000000|2022-09-26 11:00:00|2928.9|2922.9|2928.4|2922.4|2930.1|2924.1|2926.6|2920.6|30
1664190300000|2022-09-26 11:05:00|2928.6|2922.6|2922.6|2916.6|2929.1|2923.1|2921.1|2915.1|44
1664190600000|2022-09-26 11:10:00|2922.4|2916.4|2918.9|2912.9|2922.4|2916.4|2915.1|2909.1|61
1664190900000|2022-09-26 11:15:00|2919.1|2913.1|2919.6|2913.6|2923.6|2917.6|2918.9|2912.9|51
1664191200000|2022-09-26 11:20:00|2919.9|2913.9|2925.6|2919.6|2926.1|2920.1|2919.4|2913.4|57
1664191500000|2022-09-26 11:25:00|2926.4|2920.4|2926.6|2920.6|2929.1|2923.1|2924.6|2918.6|57
1664191800000|2022-09-26 11:30:00|2927.1|2921.1|2926.6|2920.6|2930.1|2924.1|2923.1|2917.1|88
1664192100000|2022-09-26 11:35:00|2926.1|2920.1|2922.1|2916.1|2926.1|2920.1|2921.6|2915.6|65
1664192400000|2022-09-26 11:40:00|2922.4|2916.4|2928.4|2922.4|2930.9|2924.9|2922.4|2916.4|66
1664192700000|2022-09-26 11:45:00|2928.6|2922.6|2930.6|2924.6|2933.1|2927.1|2927.1|2921.1|87
1664193000000|2022-09-26 11:50:00|2930.9|2924.9|2932.9|2926.9|2933.6|2927.6|2925.5|2919.5|87
1664193300000|2022-09-26 11:55:00|2931.1|2925.1|2940.4|2934.4|2941.6|2935.6|2931.1|2925.1|75
1664193600000|2022-09-26 12:00:00|2941.6|2935.6|2939.1|2933.1|2944.9|2938.9|2938.9|2932.9|137
1664193900000|2022-09-26 12:05:00|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2934.4|2928.4|68
1664194200000|2022-09-26 12:10:00|2937.6|2931.6|2937.1|2931.1|2942.6|2936.6|2935.9|2929.9|94
1664194500000|2022-09-26 12:15:00|2937.6|2931.6|2933.9|2927.9|2939.4|2933.4|2933.9|2927.9|74
1664194800000|2022-09-26 12:20:00|2934.1|2928.1|2939.4|2933.4|2941.6|2935.6|2934.1|2928.1|148
1664195100000|2022-09-26 12:25:00|2939.6|2933.6|2935.4|2929.4|2939.9|2933.9|2934.6|2928.6|100
1664195400000|2022-09-26 12:30:00|2935.6|2929.6|2929.6|2923.6|2936.9|2930.9|2929.6|2923.6|55
1664195700000|2022-09-26 12:35:00|2929.9|2923.9|2932.9|2926.9|2934.6|2928.6|2929.9|2923.9|134
1664196000000|2022-09-26 12:40:00|2932.1|2926.1|2930.1|2924.1|2933.6|2927.6|2929.4|2923.4|75
1664196300000|2022-09-26 12:45:00|2930.6|2924.6|2934.6|2928.6|2934.9|2928.9|2929.4|2923.4|170
1664196600000|2022-09-26 12:50:00|2934.9|2928.9|2937.9|2931.9|2939.6|2933.6|2934.9|2928.9|75
1664196900000|2022-09-26 12:55:00|2937.6|2931.6|2934.4|2928.4|2938.4|2932.4|2933.9|2927.9|91
1664197200000|2022-09-26 13:00:00|2934.9|2928.9|2930.1|2924.1|2939.1|2933.1|2929.6|2923.6|232
1664197500000|2022-09-26 13:05:00|2930.6|2924.6|2937.6|2931.6|2938.1|2932.1|2930.1|2924.1|146
1664197800000|2022-09-26 13:10:00|2937.9|2931.9|2949.6|2943.6|2951.9|2945.9|2936.9|2930.9|175
1664198100000|2022-09-26 13:15:00|2949.4|2943.4|2950.9|2944.9|2952.1|2946.1|2948.6|2942.6|227
1664198400000|2022-09-26 13:20:00|2950.6|2944.6|2957.6|2951.6|2958.9|2952.9|2950.6|2944.6|150
1664198700000|2022-09-26 13:25:00|2957.4|2951.4|2969.1|2963.1|2970.6|2964.6|2955.4|2949.4|226
1664199000000|2022-09-26 13:30:00|2968.6|2962.6|2964.9|2958.9|2971.9|2965.9|2961.1|2955.1|240
1664199300000|2022-09-26 13:35:00|2964.6|2958.6|2964.9|2958.9|2967.6|2961.6|2962.6|2956.6|168
1664199600000|2022-09-26 13:40:00|2964.6|2958.6|2960.6|2954.6|2967.4|2961.4|2960.1|2954.1|141
1664199900000|2022-09-26 13:45:00|2960.9|2954.9|2965.9|2959.9|2967.4|2961.4|2959.4|2953.4|80
1664200200000|2022-09-26 13:50:00|2965.6|2959.6|2967.1|2961.1|2970.1|2964.1|2965.6|2959.6|88
1664200500000|2022-09-26 13:55:00|2967.6|2961.6|2968.4|2962.4|2969.6|2963.6|2966.9|2960.9|92
1664200800000|2022-09-26 14:00:00|2968.6|2962.6|2968.9|2962.9|2971.6|2965.6|2968.4|2962.4|102
1664201100000|2022-09-26 14:05:00|2969.1|2963.1|2969.1|2963.1|2972.1|2966.1|2968.6|2962.6|131
1664201400000|2022-09-26 14:10:00|2968.9|2962.9|2971.1|2965.1|2972.4|2966.4|2968.1|2962.1|128
1664201700000|2022-09-26 14:15:00|2971.6|2965.6|2971.4|2965.4|2975.6|2969.6|2971.1|2965.1|138
1664202000000|2022-09-26 14:20:00|2971.6|2965.6|2972.6|2966.6|2974.9|2968.9|2968.1|2962.1|86
1664202300000|2022-09-26 14:25:00|2972.9|2966.9|2968.4|2962.4|2978.1|2972.1|2968.1|2962.1|136
1664202600000|2022-09-26 14:30:00|2968.1|2962.1|2964.9|2958.9|2969.9|2963.9|2963.1|2957.1|110
1664202900000|2022-09-26 14:35:00|2964.6|2958.6|2949|2943|2964.6|2958.6|2947.8|2941.8|250
1664203200000|2022-09-26 14:40:00|2948.4|2942.4|2941.3|2935.3|2949.5|2943.5|2937.3|2931.3|274
1664203500000|2022-09-26 14:45:00|2941|2935|2939.4|2933.4|2941.9|2935.9|2931.6|2925.6|194
1664203800000|2022-09-26 14:50:00|2939.1|2933.1|2939.4|2933.4|2941.9|2935.9|2932.9|2926.9|216
1664204100000|2022-09-26 14:55:00|2939.1|2933.1|2924.9|2918.9|2939.9|2933.9|2920.5|2914.5|321
1664204400000|2022-09-26 15:00:00|2925|2919|2926.6|2920.6|2930.9|2924.9|2924.5|2918.5|105
1664204700000|2022-09-26 15:05:00|2926.4|2920.4|2922.9|2916.9|2926.4|2920.4|2916.6|2910.6|147
1664205000000|2022-09-26 15:10:00|2922.4|2916.4|2928.1|2922.1|2929.9|2923.9|2921.6|2915.6|130
1664205300000|2022-09-26 15:15:00|2928.4|2922.4|2919.4|2913.4|2928.6|2922.6|2919.4|2913.4|57
1664205600000|2022-09-26 15:20:00|2919.6|2913.6|2922.4|2916.4|2923.9|2917.9|2919.1|2913.1|80
1664205900000|2022-09-26 15:25:00|2922.6|2916.6|2917.4|2911.4|2922.9|2916.9|2917.4|2911.4|84
1664206200000|2022-09-26 15:30:00|2917.6|2911.6|2916.4|2910.4|2920.1|2914.1|2915.4|2909.4|180
1664206500000|2022-09-26 15:35:00|2916.1|2910.1|2916.6|2910.6|2919.9|2913.9|2915.9|2909.9|146
1664206800000|2022-09-26 15:40:00|2916.4|2910.4|2910.6|2904.6|2916.9|2910.9|2910.6|2904.6|105
1664207100000|2022-09-26 15:45:00|2910.4|2904.4|2909.1|2903.1|2910.6|2904.6|2908.6|2902.6|103
1664207400000|2022-09-26 15:50:00|2909.4|2903.4|2909.1|2903.1|2910.1|2904.1|2906.9|2900.9|117
1664207700000|2022-09-26 15:55:00|2909.4|2903.4|2908.9|2902.9|2909.9|2903.9|2908.4|2902.4|65
1664208000000|2022-09-26 16:00:00|2908.6|2902.6|2910.4|2904.4|2911.9|2905.9|2906.1|2900.1|82
1664208300000|2022-09-26 16:05:00|2910.1|2904.1|2909.4|2903.4|2910.4|2904.4|2908.1|2902.1|78
1664208600000|2022-09-26 16:10:00|2909.6|2903.6|2915.6|2909.6|2915.9|2909.9|2909.4|2903.4|36
1664208900000|2022-09-26 16:15:00|2915.4|2909.4|2915.1|2909.1|2915.9|2909.9|2914.9|2908.9|66
1664209200000|2022-09-26 16:20:00|2914.9|2908.9|2912.6|2906.6|2915.1|2909.1|2912.6|2906.6|76
1664209500000|2022-09-26 16:25:00|2912.9|2906.9|2910.1|2904.1|2913.1|2907.1|2909.4|2903.4|20
1664209800000|2022-09-26 16:30:00|2909.9|2903.9|2912.6|2906.6|2913.1|2907.1|2909.4|2903.4|85
1664210100000|2022-09-26 16:35:00|2913.1|2907.1|2915.1|2909.1|2916.9|2910.9|2912.9|2906.9|83
1664210400000|2022-09-26 16:40:00|2915.4|2909.4|2910.9|2904.9|2915.4|2909.4|2910.6|2904.6|88
1664210700000|2022-09-26 16:45:00|2911.1|2905.1|2914.1|2908.1|2914.4|2908.4|2910.6|2904.6|31
1664211000000|2022-09-26 16:50:00|2914.6|2908.6|2914.6|2908.6|2915.4|2909.4|2914.1|2908.1|49
1664211300000|2022-09-26 16:55:00|2914.9|2908.9|2912|2906|2916.4|2910.4|2911.8|2905.8|58
1664211600000|2022-09-26 17:00:00|2912.4|2906.4|2911.3|2905.3|2912.4|2906.4|2911|2905|42
1664211900000|2022-09-26 17:05:00|2911.5|2905.5|2902.3|2896.3|2911.5|2905.5|2902.3|2896.3|67
1664212200000|2022-09-26 17:10:00|2902|2896|2902|2896|2902.6|2896.6|2901.1|2895.1|49
1664212500000|2022-09-26 17:15:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2900.4|2894.4|59
1664212800000|2022-09-26 17:20:00|2901|2895|2901.5|2895.5|2901.8|2895.8|2900.5|2894.5|72
1664213100000|2022-09-26 17:25:00|2901.6|2895.6|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|33
1664213400000|2022-09-26 17:30:00|2902.5|2896.5|2902.3|2896.3|2903.4|2897.4|2901.3|2895.3|68
1664213700000|2022-09-26 17:35:00|2902.5|2896.5|2910|2904|2911.1|2905.1|2902.3|2896.3|66
1664214000000|2022-09-26 17:40:00|2910.4|2904.4|2906.1|2900.1|2910.4|2904.4|2904|2898|93
1664214300000|2022-09-26 17:45:00|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2905.5|2899.5|60
1664214600000|2022-09-26 17:50:00|2907.1|2901.1|2908.5|2902.5|2910.4|2904.4|2905|2899|24
1664214900000|2022-09-26 17:55:00|2914.8|2896|2912.9|2892.9|2914.8|2896|2908.8|2890|15
1664236800000|2022-09-27 00:00:00|2909.9|2903.9|2914.1|2908.1|2914.1|2908.1|2909.8|2903.8|44
1664237100000|2022-09-27 00:05:00|2915|2909|2916.9|2910.9|2917.6|2911.6|2915|2909|36
1664237400000|2022-09-27 00:10:00|2916.8|2910.8|2921.1|2915.1|2921.4|2915.4|2916.8|2910.8|24
1664237700000|2022-09-27 00:15:00|2921|2915|2914.5|2908.5|2921|2915|2914.5|2908.5|45
1664238000000|2022-09-27 00:20:00|2914.3|2908.3|2912.5|2906.5|2915.8|2909.8|2912.5|2906.5|15
1664238300000|2022-09-27 00:25:00|2913.5|2907.5|2916|2910|2916|2910|2913.5|2907.5|11
1664238900000|2022-09-27 00:35:00|2917|2911|2920|2914|2920.3|2914.3|2917|2911|32
1664239200000|2022-09-27 00:40:00|2919.8|2913.8|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|83
1664239500000|2022-09-27 00:45:00|2920|2914|2922.3|2916.3|2924|2918|2920|2914|65
1664239800000|2022-09-27 00:50:00|2922|2916|2925|2919|2925.5|2919.5|2922|2916|22
1664240100000|2022-09-27 00:55:00|2924.8|2918.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|8
1664240400000|2022-09-27 01:00:00|2925|2919|2924.8|2918.8|2928|2922|2924.4|2918.4|183
1664240700000|2022-09-27 01:05:00|2924.5|2918.5|2921|2915|2925.6|2919.6|2919.8|2913.8|144
1664241000000|2022-09-27 01:10:00|2920.8|2914.8|2925.5|2919.5|2925.8|2919.8|2920|2914|66
1664241300000|2022-09-27 01:15:00|2925.3|2919.3|2921|2915|2925.3|2919.3|2918.3|2912.3|48
1664241600000|2022-09-27 01:20:00|2920.8|2914.8|2917.5|2911.5|2924.5|2918.5|2916.3|2910.3|80
1664241900000|2022-09-27 01:25:00|2917.3|2911.3|2915.3|2909.3|2917.3|2911.3|2911|2905|85
1664242200000|2022-09-27 01:30:00|2915.8|2909.8|2922.8|2916.8|2924.6|2918.6|2915.8|2909.8|254
1664242500000|2022-09-27 01:35:00|2923|2917|2923.5|2917.5|2929.5|2923.5|2923|2917|157
1664242800000|2022-09-27 01:40:00|2924|2918|2918.8|2912.8|2924|2918|2913|2907|185
1664243100000|2022-09-27 01:45:00|2919|2913|2914.5|2908.5|2919.3|2913.3|2914.5|2908.5|172
1664243400000|2022-09-27 01:50:00|2914.8|2908.8|2917.3|2911.3|2919.8|2913.8|2914.8|2908.8|68
1664243700000|2022-09-27 01:55:00|2917.5|2911.5|2921.8|2915.8|2921.8|2915.8|2916|2910|24
1664244000000|2022-09-27 02:00:00|2921.5|2915.5|2925.8|2919.8|2926.5|2920.5|2921.5|2915.5|80
1664244300000|2022-09-27 02:05:00|2925.5|2919.5|2927.8|2921.8|2927.8|2921.8|2924.3|2918.3|85
1664244600000|2022-09-27 02:10:00|2927.3|2921.3|2928.5|2922.5|2929|2923|2925.3|2919.3|59
1664244900000|2022-09-27 02:15:00|2928.3|2922.3|2927.5|2921.5|2928.8|2922.8|2926.8|2920.8|59
1664245200000|2022-09-27 02:20:00|2927.8|2921.8|2926.5|2920.5|2928|2922|2926.5|2920.5|99
1664245500000|2022-09-27 02:25:00|2926.8|2920.8|2932|2926|2932.3|2926.3|2926.5|2920.5|36
1664245800000|2022-09-27 02:30:00|2932.3|2926.3|2933.8|2927.8|2934.3|2928.3|2931.8|2925.8|61
1664246100000|2022-09-27 02:35:00|2934|2928|2934|2928|2934.3|2928.3|2933|2927|110
1664246400000|2022-09-27 02:40:00|2934.3|2928.3|2933|2927|2934.3|2928.3|2931.8|2925.8|206
1664246700000|2022-09-27 02:45:00|2933.3|2927.3|2929.5|2923.5|2933.5|2927.5|2929.3|2923.3|126
1664247000000|2022-09-27 02:50:00|2929.3|2923.3|2927.5|2921.5|2929.5|2923.5|2927.5|2921.5|32
1664247300000|2022-09-27 02:55:00|2927.8|2921.8|2926.5|2920.5|2929.5|2923.5|2925|2919|56
1664247600000|2022-09-27 03:00:00|2926.8|2920.8|2918.8|2912.8|2927.3|2921.3|2918.8|2912.8|80
1664247900000|2022-09-27 03:05:00|2919|2913|2924|2918|2924.8|2918.8|2914|2908|143
1664248200000|2022-09-27 03:10:00|2923.5|2917.5|2924.8|2918.8|2925.5|2919.5|2921.5|2915.5|125
1664248500000|2022-09-27 03:15:00|2924.5|2918.5|2925.3|2919.3|2926|2920|2923.8|2917.8|62
1664248800000|2022-09-27 03:20:00|2925|2919|2928|2922|2928|2922|2925|2919|55
1664249100000|2022-09-27 03:25:00|2927.8|2921.8|2928.5|2922.5|2929|2923|2927.5|2921.5|53
1664249400000|2022-09-27 03:30:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2927.3|2921.3|92
1664249700000|2022-09-27 03:35:00|2929|2923|2929.3|2923.3|2929.5|2923.5|2928.5|2922.5|82
1664250000000|2022-09-27 03:40:00|2929|2923|2929.8|2923.8|2929.8|2923.8|2927.8|2921.8|33
1664250300000|2022-09-27 03:45:00|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|6
1664250600000|2022-09-27 03:50:00|2930|2924|2929.5|2923.5|2930.3|2924.3|2929.3|2923.3|30
1664250900000|2022-09-27 03:55:00|2929.3|2923.3|2928.5|2922.5|2929.8|2923.8|2927.8|2921.8|91
1664251200000|2022-09-27 04:00:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|127
1664251500000|2022-09-27 04:05:00|2929|2923|2928.8|2922.8|2929.3|2923.3|2928.3|2922.3|15
1664251800000|2022-09-27 04:10:00|2928.5|2922.5|2929|2923|2929.3|2923.3|2928.5|2922.5|17
1664252100000|2022-09-27 04:15:00|2928.8|2922.8|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|7
1664252400000|2022-09-27 04:20:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|6
1664252700000|2022-09-27 04:25:00|2928.3|2922.3|2929|2923|2929.8|2923.8|2928.3|2922.3|22
1664253000000|2022-09-27 04:30:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|4
1664253300000|2022-09-27 04:35:00|2928.8|2922.8|2928.3|2922.3|2929|2923|2928.3|2922.3|9
1664253600000|2022-09-27 04:40:00|2928.5|2922.5|2928.8|2922.8|2929.5|2923.5|2928.5|2922.5|10
1664253900000|2022-09-27 04:45:00|2928.5|2922.5|2928.3|2922.3|2930|2924|2928|2922|24
1664254200000|2022-09-27 04:50:00|2928.5|2922.5|2928|2922|2928.8|2922.8|2928|2922|48
1664254500000|2022-09-27 04:55:00|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.5|2921.5|5
1664254800000|2022-09-27 05:00:00|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2927.8|2921.8|61
1664255100000|2022-09-27 05:05:00|2930|2924|2929.3|2923.3|2930|2924|2929|2923|14
1664255400000|2022-09-27 05:10:00|2929|2923|2929.3|2923.3|2929.8|2923.8|2929|2923|49
1664255700000|2022-09-27 05:15:00|2929|2923|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|4
1664256000000|2022-09-27 05:20:00|2928.3|2922.3|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|12
1664256300000|2022-09-27 05:25:00|2928.5|2922.5|2930.5|2924.5|2930.8|2924.8|2928|2922|52
1664256600000|2022-09-27 05:30:00|2930.3|2924.3|2933.8|2927.8|2934|2928|2930.3|2924.3|57
1664256900000|2022-09-27 05:35:00|2933.5|2927.5|2934.8|2928.8|2935.5|2929.5|2931.3|2925.3|95
1664257200000|2022-09-27 05:40:00|2935|2929|2965|2959|2967.8|2961.8|2934.8|2928.8|161
1664257500000|2022-09-27 05:45:00|2964.5|2958.5|2964|2958|2969.3|2963.3|2963|2957|131
1664257800000|2022-09-27 05:50:00|2963.5|2957.5|2960|2954|2963.8|2957.8|2959.5|2953.5|84
1664258100000|2022-09-27 05:55:00|2960.3|2954.3|2956.5|2950.5|2962.8|2956.8|2956|2950|80
1664258400000|2022-09-27 06:00:00|2956.3|2950.3|2950.8|2944.8|2956.3|2950.3|2950.3|2944.3|76
1664258700000|2022-09-27 06:05:00|2951|2945|2944.5|2938.5|2951.5|2945.5|2943.5|2937.5|104
1664259000000|2022-09-27 06:10:00|2944.3|2938.3|2940.5|2934.5|2944.5|2938.5|2938.5|2932.5|42
1664259300000|2022-09-27 06:15:00|2940.8|2934.8|2946|2940|2948.3|2942.3|2938.5|2932.5|98
1664259600000|2022-09-27 06:20:00|2945.8|2939.8|2950.5|2944.5|2950.5|2944.5|2943.3|2937.3|74
1664259900000|2022-09-27 06:25:00|2950.8|2944.8|2955.5|2949.5|2956.8|2950.8|2950.8|2944.8|91
1664260200000|2022-09-27 06:30:00|2955.3|2949.3|2952.3|2946.3|2959.6|2953.6|2951.8|2945.8|166
1664260500000|2022-09-27 06:35:00|2952.5|2946.5|2950.5|2944.5|2956|2950|2950.5|2944.5|205
1664260800000|2022-09-27 06:40:00|2950.3|2944.3|2946|2940|2950.5|2944.5|2945|2939|84
1664261100000|2022-09-27 06:45:00|2948.5|2942.5|2948.8|2942.8|2949.3|2943.3|2947.8|2941.8|40
1664261400000|2022-09-27 06:50:00|2948.5|2942.5|2942.5|2936.5|2948.8|2942.8|2941.3|2935.3|92
1664261700000|2022-09-27 06:55:00|2942.8|2936.8|2925.9|2919.9|2943|2937|2925.9|2919.9|163
1664262000000|2022-09-27 07:00:00|2921.8|2915.8|2923.9|2917.9|2927|2921|2917.8|2911.8|119
1664262300000|2022-09-27 07:05:00|2924.4|2918.4|2936.1|2930.1|2936.1|2930.1|2923.1|2917.1|61
1664262600000|2022-09-27 07:10:00|2935.6|2929.6|2931.1|2925.1|2935.6|2929.6|2928.4|2922.4|88
1664262900000|2022-09-27 07:15:00|2931.4|2925.4|2936.1|2930.1|2937.9|2931.9|2928.9|2922.9|111
1664263200000|2022-09-27 07:20:00|2935.9|2929.9|2938.9|2932.9|2940.6|2934.6|2934.4|2928.4|82
1664263500000|2022-09-27 07:25:00|2939.1|2933.1|2945.4|2939.4|2946.9|2940.9|2939.1|2933.1|114
1664263800000|2022-09-27 07:30:00|2945.1|2939.1|2944.1|2938.1|2949.1|2943.1|2940.4|2934.4|97
1664264100000|2022-09-27 07:35:00|2944.6|2938.6|2942.1|2936.1|2945.9|2939.9|2940.6|2934.6|52
1664264400000|2022-09-27 07:40:00|2941.6|2935.6|2939.6|2933.6|2941.6|2935.6|2937.6|2931.6|93
1664264700000|2022-09-27 07:45:00|2939.9|2933.9|2938.6|2932.6|2942.4|2936.4|2938.4|2932.4|67
1664265000000|2022-09-27 07:50:00|2939.1|2933.1|2939.1|2933.1|2939.4|2933.4|2938.4|2932.4|21
1664265300000|2022-09-27 07:55:00|2938.6|2932.6|2939.1|2933.1|2939.9|2933.9|2938.4|2932.4|24
1664265600000|2022-09-27 08:00:00|2939.4|2933.4|2940.1|2934.1|2942.6|2936.6|2936.4|2930.4|105
1664265900000|2022-09-27 08:05:00|2939.9|2933.9|2938.9|2932.9|2939.9|2933.9|2930.4|2924.4|53
1664266200000|2022-09-27 08:10:00|2938.6|2932.6|2936.4|2930.4|2938.6|2932.6|2933.9|2927.9|52
1664266500000|2022-09-27 08:15:00|2936.6|2930.6|2933.4|2927.4|2939.1|2933.1|2933.4|2927.4|50
1664266800000|2022-09-27 08:20:00|2934.6|2928.6|2936.9|2930.9|2937.6|2931.6|2933.6|2927.6|71
1664267100000|2022-09-27 08:25:00|2937.1|2931.1|2934.9|2928.9|2937.1|2931.1|2934.9|2928.9|15
1664267400000|2022-09-27 08:30:00|2934.6|2928.6|2933.6|2927.6|2936.1|2930.1|2933.6|2927.6|51
1664267700000|2022-09-27 08:35:00|2933.4|2927.4|2930.9|2924.9|2934.6|2928.6|2928.6|2922.6|40
1664268000000|2022-09-27 08:40:00|2931.1|2925.1|2928.9|2922.9|2932.9|2926.9|2928.9|2922.9|23
1664268300000|2022-09-27 08:45:00|2928.6|2922.6|2926.9|2920.9|2928.6|2922.6|2926.6|2920.6|29
1664268600000|2022-09-27 08:50:00|2927.1|2921.1|2926.9|2920.9|2929.6|2923.6|2926.6|2920.6|43
1664268900000|2022-09-27 08:55:00|2926.6|2920.6|2922.6|2916.6|2926.6|2920.6|2918.1|2912.1|71
1664269200000|2022-09-27 09:00:00|2922.9|2916.9|2918.6|2912.6|2926.1|2920.1|2918.6|2912.6|52
1664269500000|2022-09-27 09:05:00|2918.4|2912.4|2915.9|2909.9|2918.4|2912.4|2915.9|2909.9|20
1664269800000|2022-09-27 09:10:00|2916.1|2910.1|2917.6|2911.6|2918.1|2912.1|2914.9|2908.9|60
1664270100000|2022-09-27 09:15:00|2917.9|2911.9|2922.1|2916.1|2923.4|2917.4|2917.9|2911.9|42
1664270400000|2022-09-27 09:20:00|2921.9|2915.9|2921.4|2915.4|2923.1|2917.1|2921.1|2915.1|40
1664270700000|2022-09-27 09:25:00|2921.1|2915.1|2917.1|2911.1|2923.1|2917.1|2916.4|2910.4|51
1664271000000|2022-09-27 09:30:00|2917.4|2911.4|2913.9|2907.9|2917.4|2911.4|2913.9|2907.9|21
1664271300000|2022-09-27 09:35:00|2914.1|2908.1|2914.1|2908.1|2915.9|2909.9|2914.1|2908.1|38
1664271600000|2022-09-27 09:40:00|2914.4|2908.4|2913.4|2907.4|2915.4|2909.4|2911.1|2905.1|37
1664271900000|2022-09-27 09:45:00|2912.1|2906.1|2911.9|2905.9|2913.4|2907.4|2910.6|2904.6|33
1664272200000|2022-09-27 09:50:00|2911.6|2905.6|2912.9|2906.9|2912.9|2906.9|2909.6|2903.6|46
1664272500000|2022-09-27 09:55:00|2912.6|2906.6|2910.4|2904.4|2912.6|2906.6|2910.1|2904.1|25
1664272800000|2022-09-27 10:00:00|2910.1|2904.1|2915.9|2909.9|2915.9|2909.9|2909.6|2903.6|31
1664273100000|2022-09-27 10:05:00|2915.6|2909.6|2909.6|2903.6|2915.6|2909.6|2909.6|2903.6|26
1664273400000|2022-09-27 10:10:00|2909.4|2903.4|2909.9|2903.9|2910.1|2904.1|2906.4|2900.4|43
1664273700000|2022-09-27 10:15:00|2910.9|2904.9|2911.9|2905.9|2914.1|2908.1|2907.1|2901.1|59
1664274000000|2022-09-27 10:20:00|2912.1|2906.1|2907.6|2901.6|2912.6|2906.6|2907.1|2901.1|23
1664274300000|2022-09-27 10:25:00|2907.4|2901.4|2916.1|2910.1|2916.4|2910.4|2907.4|2901.4|45
1664274600000|2022-09-27 10:30:00|2916.4|2910.4|2915.9|2909.9|2916.6|2910.6|2912.4|2906.4|46
1664274900000|2022-09-27 10:35:00|2916.1|2910.1|2923.6|2917.6|2923.6|2917.6|2915.4|2909.4|43
1664275200000|2022-09-27 10:40:00|2923.9|2917.9|2917.1|2911.1|2924.6|2918.6|2917.1|2911.1|31
1664275500000|2022-09-27 10:45:00|2917.6|2911.6|2922.4|2916.4|2922.4|2916.4|2917.6|2911.6|15
1664275800000|2022-09-27 10:50:00|2922.1|2916.1|2918.6|2912.6|2922.1|2916.1|2918.6|2912.6|32
1664276100000|2022-09-27 10:55:00|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2918.1|2912.1|20
1664276400000|2022-09-27 11:00:00|2920.4|2914.4|2920.4|2914.4|2921.4|2915.4|2918.9|2912.9|77
1664276700000|2022-09-27 11:05:00|2919.9|2913.9|2920.6|2914.6|2921.1|2915.1|2919.6|2913.6|23
1664277000000|2022-09-27 11:10:00|2920.4|2914.4|2919.6|2913.6|2920.4|2914.4|2918.4|2912.4|41
1664277300000|2022-09-27 11:15:00|2919.9|2913.9|2919.4|2913.4|2920.1|2914.1|2918.9|2912.9|34
1664277600000|2022-09-27 11:20:00|2919.1|2913.1|2920.9|2914.9|2920.9|2914.9|2918.6|2912.6|28
1664277900000|2022-09-27 11:25:00|2920.6|2914.6|2918.4|2912.4|2921.1|2915.1|2918.4|2912.4|37
1664278200000|2022-09-27 11:30:00|2918.1|2912.1|2919.1|2913.1|2920.4|2914.4|2916.9|2910.9|67
1664278500000|2022-09-27 11:35:00|2919.4|2913.4|2921.4|2915.4|2921.6|2915.6|2918.4|2912.4|62
1664278800000|2022-09-27 11:40:00|2921.6|2915.6|2922.1|2916.1|2925.9|2919.9|2919.4|2913.4|80
1664279100000|2022-09-27 11:45:00|2921.9|2915.9|2923.1|2917.1|2923.9|2917.9|2920.6|2914.6|57
1664279400000|2022-09-27 11:50:00|2922.9|2916.9|2924.1|2918.1|2925.4|2919.4|2920.1|2914.1|48
1664279700000|2022-09-27 11:55:00|2924.4|2918.4|2921.9|2915.9|2925.4|2919.4|2921.9|2915.9|47
1664280000000|2022-09-27 12:00:00|2921.6|2915.6|2923.9|2917.9|2927.6|2921.6|2921.6|2915.6|78
1664280300000|2022-09-27 12:05:00|2925.1|2919.1|2922.1|2916.1|2927.1|2921.1|2922.1|2916.1|54
1664280600000|2022-09-27 12:10:00|2921.9|2915.9|2922.9|2916.9|2925.4|2919.4|2921.1|2915.1|54
1664280900000|2022-09-27 12:15:00|2923.1|2917.1|2921.4|2915.4|2927.4|2921.4|2920.4|2914.4|63
1664281200000|2022-09-27 12:20:00|2921.1|2915.1|2919.6|2913.6|2921.4|2915.4|2919.4|2913.4|28
1664281500000|2022-09-27 12:25:00|2919.9|2913.9|2919.6|2913.6|2920.4|2914.4|2918.1|2912.1|41
1664281800000|2022-09-27 12:30:00|2920.1|2914.1|2919.6|2913.6|2920.6|2914.6|2915.4|2909.4|73
1664282100000|2022-09-27 12:35:00|2921.1|2915.1|2929.4|2923.4|2929.4|2923.4|2921.1|2915.1|66
1664282400000|2022-09-27 12:40:00|2929.1|2923.1|2930.1|2924.1|2931.9|2925.9|2926.6|2920.6|38
1664282700000|2022-09-27 12:45:00|2929.9|2923.9|2927.6|2921.6|2931.4|2925.4|2927.1|2921.1|48
1664283000000|2022-09-27 12:50:00|2927.4|2921.4|2922.1|2916.1|2928.1|2922.1|2921.9|2915.9|58
1664283300000|2022-09-27 12:55:00|2922.4|2916.4|2920.4|2914.4|2923.6|2917.6|2918.9|2912.9|60
1664283600000|2022-09-27 13:00:00|2920.6|2914.6|2917.1|2911.1|2921.9|2915.9|2915.4|2909.4|198
1664283900000|2022-09-27 13:05:00|2916.9|2910.9|2921.4|2915.4|2922.1|2916.1|2916.9|2910.9|100
1664284200000|2022-09-27 13:10:00|2921.6|2915.6|2916.9|2910.9|2921.6|2915.6|2916.4|2910.4|116
1664284500000|2022-09-27 13:15:00|2916.6|2910.6|2915.1|2909.1|2920.4|2914.4|2915.1|2909.1|93
1664284800000|2022-09-27 13:20:00|2915.9|2909.9|2910.1|2904.1|2916.4|2910.4|2909.4|2903.4|109
1664285100000|2022-09-27 13:25:00|2910.4|2904.4|2908.6|2902.6|2910.9|2904.9|2904.1|2898.1|155
1664285400000|2022-09-27 13:30:00|2908.9|2902.9|2908.1|2902.1|2912.4|2906.4|2905.6|2899.6|188
1664285700000|2022-09-27 13:35:00|2908.4|2902.4|2913.9|2907.9|2913.9|2907.9|2905.6|2899.6|162
1664286000000|2022-09-27 13:40:00|2913.6|2907.6|2908.1|2902.1|2916.6|2910.6|2905.4|2899.4|137
1664286300000|2022-09-27 13:45:00|2907.9|2901.9|2905.1|2899.1|2909.9|2903.9|2900.9|2894.9|135
1664286600000|2022-09-27 13:50:00|2905.4|2899.4|2902.3|2896.3|2907.1|2901.1|2896.4|2890.4|242
1664286900000|2022-09-27 13:55:00|2903.8|2897.8|2906.4|2900.4|2913.1|2907.1|2902.5|2896.5|140
1664287200000|2022-09-27 14:00:00|2906.9|2900.9|2908.4|2902.4|2908.4|2902.4|2892.8|2886.8|171
1664287500000|2022-09-27 14:05:00|2908.1|2902.1|2896.9|2890.9|2908.9|2902.9|2896.4|2890.4|159
1664287800000|2022-09-27 14:10:00|2897.1|2891.1|2901.6|2895.6|2903.4|2897.4|2894.6|2888.6|97
1664288100000|2022-09-27 14:15:00|2901.1|2895.1|2909.4|2903.4|2909.9|2903.9|2897.4|2891.4|159
1664288400000|2022-09-27 14:20:00|2908.9|2902.9|2913.9|2907.9|2913.9|2907.9|2906.4|2900.4|160
1664288700000|2022-09-27 14:25:00|2914.1|2908.1|2904.9|2898.9|2915.9|2909.9|2904.9|2898.9|91
1664289000000|2022-09-27 14:30:00|2905|2899|2912.1|2906.1|2912.9|2906.9|2905|2899|137
1664289300000|2022-09-27 14:35:00|2911.9|2905.9|2900|2894|2914.1|2908.1|2898.1|2892.1|186
1664289600000|2022-09-27 14:40:00|2898.9|2892.9|2878.5|2872.5|2900.3|2894.3|2874|2868|276
1664289900000|2022-09-27 14:45:00|2879.3|2873.3|2881.8|2875.8|2890.1|2884.1|2874.5|2868.5|220
1664290200000|2022-09-27 14:50:00|2882|2876|2870.6|2864.6|2882|2876|2868.6|2862.6|190
1664290500000|2022-09-27 14:55:00|2870.4|2864.4|2857.8|2851.8|2871.9|2865.9|2857.3|2851.3|244
1664290800000|2022-09-27 15:00:00|2858.1|2852.1|2868.4|2862.4|2872.1|2866.1|2858.1|2852.1|147
1664291100000|2022-09-27 15:05:00|2868.9|2862.9|2862.9|2856.9|2870.1|2864.1|2862.4|2856.4|133
1664291400000|2022-09-27 15:10:00|2863.1|2857.1|2865.6|2859.6|2866.1|2860.1|2859.9|2853.9|74
1664291700000|2022-09-27 15:15:00|2865.9|2859.9|2863.4|2857.4|2866.1|2860.1|2862.6|2856.6|92
1664292000000|2022-09-27 15:20:00|2865.3|2859.3|2866.6|2860.6|2867.9|2861.9|2862.6|2856.6|102
1664292300000|2022-09-27 15:25:00|2866.4|2860.4|2866.1|2860.1|2867.1|2861.1|2862.1|2856.1|91
1664292600000|2022-09-27 15:30:00|2866.4|2860.4|2870.6|2864.6|2871.4|2865.4|2866.1|2860.1|64
1664292900000|2022-09-27 15:35:00|2870.9|2864.9|2872.1|2866.1|2873.4|2867.4|2869.4|2863.4|47
1664293200000|2022-09-27 15:40:00|2871.9|2865.9|2874.9|2868.9|2875.1|2869.1|2869.6|2863.6|129
1664293500000|2022-09-27 15:45:00|2873.9|2867.9|2876.9|2870.9|2877.4|2871.4|2873.4|2867.4|128
1664293800000|2022-09-27 15:50:00|2876.6|2870.6|2873.9|2867.9|2877.1|2871.1|2873.1|2867.1|63
1664294100000|2022-09-27 15:55:00|2873.6|2867.6|2873.6|2867.6|2876.1|2870.1|2872.6|2866.6|82
1664294400000|2022-09-27 16:00:00|2873.9|2867.9|2867.9|2861.9|2875.1|2869.1|2867.4|2861.4|152
1664294700000|2022-09-27 16:05:00|2867.4|2861.4|2865.9|2859.9|2869.4|2863.4|2865.4|2859.4|107
1664295000000|2022-09-27 16:10:00|2865.6|2859.6|2861.4|2855.4|2865.9|2859.9|2860.6|2854.6|46
1664295300000|2022-09-27 16:15:00|2861.1|2855.1|2854.6|2848.6|2861.1|2855.1|2854.1|2848.1|39
1664295600000|2022-09-27 16:20:00|2854.4|2848.4|2855.4|2849.4|2855.9|2849.9|2853.4|2847.4|54
1664295900000|2022-09-27 16:25:00|2855.1|2849.1|2858.6|2852.6|2859.4|2853.4|2854.4|2848.4|81
1664296200000|2022-09-27 16:30:00|2858.4|2852.4|2861.9|2855.9|2861.9|2855.9|2857.9|2851.9|37
1664296500000|2022-09-27 16:35:00|2861.6|2855.6|2857.4|2851.4|2861.9|2855.9|2855.4|2849.4|111
1664296800000|2022-09-27 16:40:00|2857.1|2851.1|2857.1|2851.1|2858.9|2852.9|2856.4|2850.4|32
1664297100000|2022-09-27 16:45:00|2856.9|2850.9|2856.4|2850.4|2857.4|2851.4|2855.4|2849.4|45
1664297400000|2022-09-27 16:50:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2854.6|2848.6|101
1664297700000|2022-09-27 16:55:00|2856.4|2850.4|2857.8|2851.8|2859.5|2853.5|2855.5|2849.5|140
1664298000000|2022-09-27 17:00:00|2858|2852|2856.3|2850.3|2858|2852|2855.1|2849.1|149
1664298300000|2022-09-27 17:05:00|2856|2850|2856.3|2850.3|2858.5|2852.5|2855.8|2849.8|76
1664298600000|2022-09-27 17:10:00|2856|2850|2856.1|2850.1|2856.8|2850.8|2855.8|2849.8|21
1664298900000|2022-09-27 17:15:00|2856|2850|2846.6|2840.6|2857.5|2851.5|2846.6|2840.6|112
1664299200000|2022-09-27 17:20:00|2846|2840|2847.3|2841.3|2847.8|2841.8|2845.8|2839.8|52
1664299500000|2022-09-27 17:25:00|2847.1|2841.1|2847|2841|2847.3|2841.3|2846.3|2840.3|83
1664299800000|2022-09-27 17:30:00|2846.8|2840.8|2851.3|2845.3|2851.5|2845.5|2846.8|2840.8|112
1664300100000|2022-09-27 17:35:00|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2849.5|2843.5|60
1664300400000|2022-09-27 17:40:00|2851|2845|2850.8|2844.8|2851.3|2845.3|2849|2843|106
1664300700000|2022-09-27 17:45:00|2850.5|2844.5|2852.3|2846.3|2853.4|2847.4|2850.5|2844.5|19
1664301000000|2022-09-27 17:50:00|2853.6|2847.6|2859|2853|2864.3|2858.3|2853.6|2847.6|87
1664301300000|2022-09-27 17:55:00|2859.5|2853.5|2861.5|2841.5|2868.8|2855|2859.5|2841.5|26
1664323200000|2022-09-28 00:00:00|2861.9|2855.9|2872.9|2866.9|2873.4|2867.4|2861.9|2855.9|37
1664323500000|2022-09-28 00:05:00|2872.6|2866.6|2870.4|2864.4|2874|2868|2870.4|2864.4|26
1664323800000|2022-09-28 00:10:00|2870.5|2864.5|2880|2874|2880|2874|2870.5|2864.5|40
1664324100000|2022-09-28 00:15:00|2879.8|2873.8|2878.3|2872.3|2879.8|2873.8|2874.5|2868.5|37
1664324400000|2022-09-28 00:20:00|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2876.3|2870.3|3
1664324700000|2022-09-28 00:25:00|2876|2870|2875.5|2869.5|2876.3|2870.3|2874.8|2868.8|53
1664325000000|2022-09-28 00:30:00|2875.8|2869.8|2877|2871|2878|2872|2874.5|2868.5|40
1664325300000|2022-09-28 00:35:00|2877.8|2871.8|2876.3|2870.3|2879.3|2873.3|2875|2869|48
1664325600000|2022-09-28 00:40:00|2876|2870|2874.8|2868.8|2876|2870|2874.3|2868.3|15
1664325900000|2022-09-28 00:45:00|2874.5|2868.5|2877.8|2871.8|2878.5|2872.5|2874.5|2868.5|23
1664326200000|2022-09-28 00:50:00|2878.5|2872.5|2875.5|2869.5|2878.5|2872.5|2874.5|2868.5|48
1664326500000|2022-09-28 00:55:00|2876.3|2870.3|2877.9|2871.9|2880.4|2874.4|2874.3|2868.3|122
1664326800000|2022-09-28 01:00:00|2877.6|2871.6|2880.3|2874.3|2881|2875|2876.9|2870.9|130
1664327100000|2022-09-28 01:05:00|2880.5|2874.5|2879|2873|2881.8|2875.8|2877.3|2871.3|93
1664327400000|2022-09-28 01:10:00|2879.3|2873.3|2877|2871|2879.3|2873.3|2874.3|2868.3|76
1664327700000|2022-09-28 01:15:00|2876.8|2870.8|2871|2865|2876.8|2870.8|2865.8|2859.8|101
1664328000000|2022-09-28 01:20:00|2871.8|2865.8|2865.3|2859.3|2871.8|2865.8|2865|2859|71
1664328300000|2022-09-28 01:25:00|2865|2859|2861.3|2855.3|2865|2859|2859.8|2853.8|47
1664328600000|2022-09-28 01:30:00|2861|2855|2862.3|2856.3|2866.3|2860.3|2860.3|2854.3|145
1664328900000|2022-09-28 01:35:00|2862|2856|2861.8|2855.8|2864.5|2858.5|2861|2855|81
1664329200000|2022-09-28 01:40:00|2862|2856|2854.3|2848.3|2862.3|2856.3|2853.5|2847.5|142
1664329500000|2022-09-28 01:45:00|2854|2848|2849.3|2843.3|2854.3|2848.3|2849.3|2843.3|70
1664329800000|2022-09-28 01:50:00|2849.8|2843.8|2851.3|2845.3|2851.8|2845.8|2847.3|2841.3|57
1664330100000|2022-09-28 01:55:00|2851.5|2845.5|2841|2835|2854.8|2848.8|2840.9|2834.9|95
1664330400000|2022-09-28 02:00:00|2840.8|2834.8|2849.1|2843.1|2854.1|2848.1|2840.8|2834.8|284
1664330700000|2022-09-28 02:05:00|2849.4|2843.4|2842|2836|2850.1|2844.1|2841.5|2835.5|264
1664331000000|2022-09-28 02:10:00|2841.8|2835.8|2852.5|2846.5|2853.5|2847.5|2840.3|2834.3|283
1664331300000|2022-09-28 02:15:00|2852.3|2846.3|2842|2836|2852.3|2846.3|2841.5|2835.5|58
1664331600000|2022-09-28 02:20:00|2841.5|2835.5|2844.5|2838.5|2844.5|2838.5|2841.5|2835.5|40
1664331900000|2022-09-28 02:25:00|2844.8|2838.8|2845|2839|2846.5|2840.5|2844|2838|35
1664332200000|2022-09-28 02:30:00|2845.3|2839.3|2845.5|2839.5|2849|2843|2843.8|2837.8|219
1664332500000|2022-09-28 02:35:00|2845.3|2839.3|2844.8|2838.8|2845.8|2839.8|2843.5|2837.5|110
1664332800000|2022-09-28 02:40:00|2845.3|2839.3|2841.8|2835.8|2845.5|2839.5|2840.3|2834.3|157
1664333100000|2022-09-28 02:45:00|2842|2836|2841.5|2835.5|2843.8|2837.8|2841.3|2835.3|86
1664333400000|2022-09-28 02:50:00|2841.3|2835.3|2843|2837|2843.8|2837.8|2840.8|2834.8|34
1664333700000|2022-09-28 02:55:00|2842.8|2836.8|2840.3|2834.3|2843|2837|2840.3|2834.3|8
1664334000000|2022-09-28 03:00:00|2840.5|2834.5|2841.8|2835.8|2843.5|2837.5|2840.5|2834.5|34
1664334300000|2022-09-28 03:05:00|2841.5|2835.5|2841|2835|2842.8|2836.8|2840.3|2834.3|63
1664334600000|2022-09-28 03:10:00|2840.8|2834.8|2843.8|2837.8|2844.3|2838.3|2840.8|2834.8|14
1664334900000|2022-09-28 03:15:00|2843.5|2837.5|2840.3|2834.3|2843.5|2837.5|2840.3|2834.3|50
1664335200000|2022-09-28 03:20:00|2841.3|2835.3|2840.3|2834.3|2841.5|2835.5|2839.8|2833.8|17
1664335500000|2022-09-28 03:25:00|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2838|2832|32
1664335800000|2022-09-28 03:30:00|2840.5|2834.5|2839.3|2833.3|2840.5|2834.5|2838|2832|19
1664336100000|2022-09-28 03:35:00|2839.5|2833.5|2840.5|2834.5|2841.3|2835.3|2839.5|2833.5|21
1664336400000|2022-09-28 03:40:00|2840.3|2834.3|2839.8|2833.8|2841.5|2835.5|2839.5|2833.5|31
1664336700000|2022-09-28 03:45:00|2839.5|2833.5|2841.5|2835.5|2841.5|2835.5|2839|2833|14
1664337000000|2022-09-28 03:50:00|2841.8|2835.8|2843|2837|2843.3|2837.3|2841.8|2835.8|16
1664337300000|2022-09-28 03:55:00|2842.8|2836.8|2840.3|2834.3|2843.3|2837.3|2840.3|2834.3|12
1664337600000|2022-09-28 04:00:00|2840.5|2834.5|2842|2836|2844.3|2838.3|2840.5|2834.5|28
1664337900000|2022-09-28 04:05:00|2841.8|2835.8|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|27
1664338200000|2022-09-28 04:10:00|2842|2836|2842|2836|2844.3|2838.3|2841.5|2835.5|40
1664338500000|2022-09-28 04:15:00|2841|2835|2840.8|2834.8|2841|2835|2839|2833|20
1664338800000|2022-09-28 04:20:00|2840.5|2834.5|2838.8|2832.8|2840.5|2834.5|2838.8|2832.8|7
1664339100000|2022-09-28 04:25:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1664339400000|2022-09-28 04:30:00|2839|2833|2841.5|2835.5|2841.5|2835.5|2839|2833|14
1664339700000|2022-09-28 04:35:00|2841.8|2835.8|2840.3|2834.3|2841.8|2835.8|2840.3|2834.3|3
1664340000000|2022-09-28 04:40:00|2840|2834|2839|2833|2840|2834|2838.5|2832.5|5
1664340300000|2022-09-28 04:45:00|2838.5|2832.5|2838.8|2832.8|2839|2833|2838|2832|5
1664340600000|2022-09-28 04:50:00|2838.5|2832.5|2838.8|2832.8|2839|2833|2838.5|2832.5|3
1664340900000|2022-09-28 04:55:00|2838.5|2832.5|2839|2833|2839|2833|2838.3|2832.3|6
1664341200000|2022-09-28 05:00:00|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.5|2832.5|5
1664341500000|2022-09-28 05:05:00|2838.5|2832.5|2838.5|2832.5|2839.5|2833.5|2838|2832|26
1664341800000|2022-09-28 05:10:00|2838|2832|2835.5|2829.5|2838|2832|2835|2829|20
1664342100000|2022-09-28 05:15:00|2836|2830|2835.3|2829.3|2836.5|2830.5|2835|2829|26
1664342400000|2022-09-28 05:20:00|2835|2829|2834.8|2828.8|2835.3|2829.3|2834|2828|76
1664342700000|2022-09-28 05:25:00|2835|2829|2835|2829|2835.5|2829.5|2833.8|2827.8|42
1664343000000|2022-09-28 05:30:00|2834.8|2828.8|2834.5|2828.5|2835.5|2829.5|2830|2824|176
1664343300000|2022-09-28 05:35:00|2834.3|2828.3|2834.5|2828.5|2835.8|2829.8|2832.5|2826.5|115
1664343600000|2022-09-28 05:40:00|2834.8|2828.8|2843.8|2837.8|2844.3|2838.3|2834.8|2828.8|134
1664343900000|2022-09-28 05:45:00|2843.5|2837.5|2849.3|2843.3|2849.5|2843.5|2843.3|2837.3|131
1664344200000|2022-09-28 05:50:00|2848.4|2842.4|2843.3|2837.3|2848.4|2842.4|2843.3|2837.3|54
1664344500000|2022-09-28 05:55:00|2843.8|2837.8|2840|2834|2845|2839|2838|2832|117
1664344800000|2022-09-28 06:00:00|2839.8|2833.8|2844.3|2838.3|2846.5|2840.5|2839|2833|52
1664345100000|2022-09-28 06:05:00|2844.5|2838.5|2843.3|2837.3|2845.8|2839.8|2842.5|2836.5|121
1664345400000|2022-09-28 06:10:00|2843.5|2837.5|2840.3|2834.3|2846.3|2840.3|2839.8|2833.8|101
1664345700000|2022-09-28 06:15:00|2840.5|2834.5|2837.5|2831.5|2840.8|2834.8|2836|2830|46
1664346000000|2022-09-28 06:20:00|2837.8|2831.8|2838.5|2832.5|2840.8|2834.8|2837.3|2831.3|54
1664346300000|2022-09-28 06:25:00|2839|2833|2845.3|2839.3|2847|2841|2839|2833|45
1664346600000|2022-09-28 06:30:00|2845|2839|2843.8|2837.8|2845.8|2839.8|2843.5|2837.5|20
1664346900000|2022-09-28 06:35:00|2843.5|2837.5|2835.5|2829.5|2843.5|2837.5|2835.3|2829.3|29
1664347200000|2022-09-28 06:40:00|2836.3|2830.3|2838.8|2832.8|2840.5|2834.5|2834.8|2828.8|120
1664347500000|2022-09-28 06:45:00|2838.5|2832.5|2835.8|2829.8|2839.8|2833.8|2834.3|2828.3|87
1664347800000|2022-09-28 06:50:00|2836|2830|2833.3|2827.3|2836.8|2830.8|2833.3|2827.3|80
1664348100000|2022-09-28 06:55:00|2833.5|2827.5|2812.4|2806.4|2835.1|2829.1|2812.1|2806.1|116
1664348400000|2022-09-28 07:00:00|2812.1|2806.1|2813.9|2807.9|2821.4|2815.4|2812.1|2806.1|137
1664348700000|2022-09-28 07:05:00|2812.4|2806.4|2799.5|2793.5|2812.9|2806.9|2797.9|2791.5|84
1664349000000|2022-09-28 07:10:00|2799.8|2793.8|2795.9|2789.9|2801.9|2795.9|2795.4|2789.4|133
1664349300000|2022-09-28 07:15:00|2796.1|2790.1|2801.9|2795.9|2802.4|2796.4|2795.1|2789.1|110
1664349600000|2022-09-28 07:20:00|2802.9|2796.9|2800.9|2794.9|2813.9|2807.9|2800.9|2794.9|101
1664349900000|2022-09-28 07:25:00|2800.6|2794.6|2800.9|2794.9|2801.4|2795.4|2794.4|2788.4|73
1664350200000|2022-09-28 07:30:00|2800.4|2794.4|2808.1|2802.1|2808.9|2802.9|2796.6|2790.6|90
1664350500000|2022-09-28 07:35:00|2807.9|2801.9|2808.1|2802.1|2809.9|2803.9|2804.4|2798.4|78
1664350800000|2022-09-28 07:40:00|2809.1|2803.1|2811.9|2805.9|2813.9|2807.9|2807.4|2801.4|110
1664351100000|2022-09-28 07:45:00|2811.6|2805.6|2814.4|2808.4|2820.9|2814.9|2808.1|2802.1|79
1664351400000|2022-09-28 07:50:00|2819.3|2811.3|2821.9|2815.9|2826.1|2820.1|2819.3|2811.3|73
1664351700000|2022-09-28 07:55:00|2822.4|2816.4|2819.6|2813.6|2827.9|2821.9|2819.6|2813.6|54
1664352000000|2022-09-28 08:00:00|2819.1|2813.1|2822.9|2816.9|2822.9|2816.9|2814.4|2808.4|71
1664352300000|2022-09-28 08:05:00|2822.6|2816.6|2822.9|2816.9|2825.6|2819.6|2822.6|2816.6|24
1664352600000|2022-09-28 08:10:00|2823.1|2817.1|2831.4|2825.4|2831.4|2825.4|2823.1|2817.1|34
1664352900000|2022-09-28 08:15:00|2831.6|2825.6|2836.9|2830.9|2838.6|2832.6|2831.6|2825.6|42
1664353200000|2022-09-28 08:20:00|2837.1|2831.1|2841.9|2835.9|2843.6|2837.6|2837.1|2831.1|86
1664353500000|2022-09-28 08:25:00|2841.6|2835.6|2834.4|2828.4|2842.4|2836.4|2832.9|2826.9|74
1664353800000|2022-09-28 08:30:00|2834.1|2828.1|2822.1|2816.1|2834.4|2828.4|2818.6|2812.6|102
1664354100000|2022-09-28 08:35:00|2822.4|2816.4|2823.9|2817.9|2827.9|2821.9|2822.4|2816.4|50
1664354400000|2022-09-28 08:40:00|2823.6|2817.6|2827.4|2821.4|2829.4|2823.4|2820.4|2814.4|92
1664354700000|2022-09-28 08:45:00|2827.1|2821.1|2830.6|2824.6|2831.1|2825.1|2826.4|2820.4|20
1664355000000|2022-09-28 08:50:00|2826.5|2820.5|2836.9|2830.9|2836.9|2830.9|2825.1|2819.1|61
1664355300000|2022-09-28 08:55:00|2836.6|2830.6|2832.4|2826.4|2836.6|2830.6|2829.9|2823.9|43
1664355600000|2022-09-28 09:00:00|2832.6|2826.6|2830.4|2824.4|2835.1|2829.1|2828.1|2822.1|52
1664355900000|2022-09-28 09:05:00|2830.6|2824.6|2824.9|2818.9|2832.4|2826.4|2824.1|2818.1|40
1664356200000|2022-09-28 09:10:00|2823.8|2817.8|2825.6|2819.6|2826.1|2820.1|2820.6|2814.6|50
1664356500000|2022-09-28 09:15:00|2825.4|2819.4|2825.4|2819.4|2829|2823|2824.6|2818.6|113
1664356800000|2022-09-28 09:20:00|2824.6|2818.6|2822.1|2816.1|2824.9|2818.9|2818.1|2812.1|53
1664357100000|2022-09-28 09:25:00|2823.6|2817.6|2823.4|2817.4|2824.9|2818.9|2820.4|2814.4|75
1664357400000|2022-09-28 09:30:00|2823.6|2817.6|2824.4|2818.4|2826.6|2820.6|2819.6|2813.6|81
1664357700000|2022-09-28 09:35:00|2824.1|2818.1|2828.4|2822.4|2833.6|2827.6|2822.9|2816.9|95
1664358000000|2022-09-28 09:40:00|2828.1|2822.1|2829.1|2823.1|2829.1|2823.1|2826.4|2820.4|24
1664358300000|2022-09-28 09:45:00|2829.4|2823.4|2823.4|2817.4|2829.6|2823.6|2823.1|2817.1|39
1664358600000|2022-09-28 09:50:00|2823.1|2817.1|2819.9|2813.9|2823.4|2817.4|2819.4|2813.4|31
1664358900000|2022-09-28 09:55:00|2819.4|2813.4|2818.1|2812.1|2820.4|2814.4|2818.1|2812.1|11
1664359200000|2022-09-28 10:00:00|2817.9|2811.9|2821.6|2815.6|2834.5|2828.5|2813.9|2807.9|196
1664359500000|2022-09-28 10:05:00|2821.4|2815.4|2830.6|2824.6|2830.9|2824.9|2814.6|2808.6|161
1664359800000|2022-09-28 10:10:00|2829.9|2823.9|2837.4|2831.4|2840.1|2834.1|2829.6|2823.6|86
1664360100000|2022-09-28 10:15:00|2837.6|2831.6|2844.1|2838.1|2844.1|2838.1|2837.6|2831.6|75
1664360400000|2022-09-28 10:20:00|2844.4|2838.4|2850.4|2844.4|2850.4|2844.4|2843.9|2837.9|181
1664360700000|2022-09-28 10:25:00|2851.1|2845.1|2851.1|2845.1|2857|2851|2850.1|2844.1|237
1664361000000|2022-09-28 10:30:00|2851.4|2845.4|2850.6|2844.6|2854.5|2848.5|2845.1|2839.1|270
1664361300000|2022-09-28 10:35:00|2849.6|2843.6|2845.4|2839.4|2849.6|2843.6|2836.9|2830.9|138
1664361600000|2022-09-28 10:40:00|2845.1|2839.1|2840.6|2834.6|2848.4|2842.4|2836.4|2830.4|167
1664361900000|2022-09-28 10:45:00|2840.1|2834.1|2843.6|2837.6|2843.6|2837.6|2837.1|2831.1|63
1664362200000|2022-09-28 10:50:00|2843.9|2837.9|2851.1|2845.1|2854.9|2848.9|2843.1|2837.1|129
1664362500000|2022-09-28 10:55:00|2850.9|2844.9|2845.4|2839.4|2851.1|2845.1|2843.8|2837.8|18
1664362800000|2022-09-28 11:00:00|2845.1|2839.1|2838.9|2832.9|2845.1|2839.1|2838.9|2832.9|40
1664363100000|2022-09-28 11:05:00|2838.6|2832.6|2835.9|2829.9|2838.6|2832.6|2833.1|2827.1|31
1664363400000|2022-09-28 11:10:00|2835.6|2829.6|2827.6|2821.6|2836.4|2830.4|2826.9|2820.9|55
1664363700000|2022-09-28 11:15:00|2828.1|2822.1|2839.4|2833.4|2839.4|2833.4|2828.1|2822.1|64
1664364000000|2022-09-28 11:20:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2836.1|2830.1|36
1664364300000|2022-09-28 11:25:00|2838.4|2832.4|2825.1|2819.1|2838.4|2832.4|2825.1|2819.1|40
1664364600000|2022-09-28 11:30:00|2826.1|2820.1|2813.6|2807.6|2826.1|2820.1|2813.1|2807.1|93
1664364900000|2022-09-28 11:35:00|2813.4|2807.4|2811.1|2805.1|2815.5|2809.5|2810.1|2804.1|95
1664365200000|2022-09-28 11:40:00|2810.4|2804.4|2814.9|2808.9|2816.1|2810.1|2808.1|2802.1|144
1664365500000|2022-09-28 11:45:00|2814.6|2808.6|2808.4|2802.4|2814.9|2808.9|2803.9|2797.9|105
1664365800000|2022-09-28 11:50:00|2807.9|2801.9|2814.4|2808.4|2814.4|2808.4|2807.1|2801.1|71
1664366100000|2022-09-28 11:55:00|2815.6|2809.6|2815.9|2809.9|2816.4|2810.4|2813.1|2807.1|91
1664366400000|2022-09-28 12:00:00|2815.6|2809.6|2815.4|2809.4|2819.4|2813.4|2813.9|2807.9|100
1664366700000|2022-09-28 12:05:00|2814.9|2808.9|2817.6|2811.6|2817.6|2811.6|2813.4|2807.4|81
1664367000000|2022-09-28 12:10:00|2817.4|2811.4|2820.5|2814.5|2826.1|2820.1|2816.9|2810.9|102
1664367300000|2022-09-28 12:15:00|2820.6|2814.6|2823.6|2817.6|2823.6|2817.6|2818.1|2812.1|72
1664367600000|2022-09-28 12:20:00|2824.9|2818.9|2832.4|2826.4|2833.4|2827.4|2822.4|2816.4|115
1664367900000|2022-09-28 12:25:00|2832.1|2826.1|2827.1|2821.1|2837|2831|2824.9|2818.9|93
1664368200000|2022-09-28 12:30:00|2827.4|2821.4|2828.4|2822.4|2828.4|2822.4|2821.9|2815.9|78
1664368500000|2022-09-28 12:35:00|2828.1|2822.1|2830.9|2824.9|2832.9|2826.9|2825.9|2819.9|78
1664368800000|2022-09-28 12:40:00|2831.1|2825.1|2836.1|2830.1|2836.4|2830.4|2827.9|2821.9|89
1664369100000|2022-09-28 12:45:00|2836.6|2830.6|2844.6|2838.6|2845.6|2839.6|2836.6|2830.6|82
1664369400000|2022-09-28 12:50:00|2844.9|2838.9|2849.1|2843.1|2849.9|2843.9|2844.6|2838.6|75
1664369700000|2022-09-28 12:55:00|2848.6|2842.6|2849.9|2843.9|2849.9|2843.9|2842.9|2836.9|120
1664370000000|2022-09-28 13:00:00|2849.6|2843.6|2847.1|2841.1|2858.1|2852.1|2846.6|2840.6|254
1664370300000|2022-09-28 13:05:00|2846.6|2840.6|2844.1|2838.1|2855.4|2849.4|2841.9|2835.9|176
1664370600000|2022-09-28 13:10:00|2844.4|2838.4|2853.9|2847.9|2853.9|2847.9|2843.6|2837.6|92
1664370900000|2022-09-28 13:15:00|2855.4|2849.4|2860.6|2854.6|2868.6|2862.6|2854.4|2848.4|150
1664371200000|2022-09-28 13:20:00|2860.4|2854.4|2853.6|2847.6|2860.4|2854.4|2850.6|2844.6|135
1664371500000|2022-09-28 13:25:00|2853.4|2847.4|2851.4|2845.4|2856.9|2850.9|2849.9|2843.9|139
1664371800000|2022-09-28 13:30:00|2851.1|2845.1|2848.4|2842.4|2855.4|2849.4|2846.4|2840.4|197
1664372100000|2022-09-28 13:35:00|2848.6|2842.6|2849.9|2843.9|2852.1|2846.1|2848.1|2842.1|173
1664372400000|2022-09-28 13:40:00|2850.1|2844.1|2855.4|2849.4|2855.6|2849.6|2846.6|2840.6|211
1664372700000|2022-09-28 13:45:00|2854.6|2848.6|2864.1|2858.1|2865.1|2859.1|2852.5|2846.5|176
1664373000000|2022-09-28 13:50:00|2864.6|2858.6|2862.6|2856.6|2870.1|2864.1|2860.6|2854.6|255
1664373300000|2022-09-28 13:55:00|2862.9|2856.9|2859.1|2853.1|2867.1|2861.1|2858.4|2852.4|193
1664373600000|2022-09-28 14:00:00|2859.9|2853.9|2868|2862|2869.8|2863.8|2858.6|2852.6|235
1664373900000|2022-09-28 14:05:00|2868.1|2862.1|2877.4|2871.4|2878.5|2872.5|2867.9|2861.9|226
1664374200000|2022-09-28 14:10:00|2877.6|2871.6|2893.4|2887.4|2895.1|2889.1|2877.4|2871.4|157
1664374500000|2022-09-28 14:15:00|2894.1|2888.1|2888.1|2882.1|2896.1|2890.1|2886.9|2880.9|201
1664374800000|2022-09-28 14:20:00|2887.9|2881.9|2891.1|2885.1|2891.4|2885.4|2887.4|2881.4|119
1664375100000|2022-09-28 14:25:00|2891.6|2885.6|2889.9|2883.9|2892.4|2886.4|2886.4|2880.4|159
1664375400000|2022-09-28 14:30:00|2890.6|2884.6|2891.9|2885.9|2892.4|2886.4|2889.1|2883.1|203
1664375700000|2022-09-28 14:35:00|2891.1|2885.1|2880.1|2874.1|2892.1|2886.1|2878.1|2872.1|205
1664376000000|2022-09-28 14:40:00|2879.6|2873.6|2861.1|2855.1|2879.6|2873.6|2859.9|2853.9|225
1664376300000|2022-09-28 14:45:00|2859.1|2853.1|2857.1|2851.1|2866.1|2860.1|2856.9|2850.9|168
1664376600000|2022-09-28 14:50:00|2858.1|2852.1|2851.9|2845.9|2861.6|2855.6|2849.1|2843.1|175
1664376900000|2022-09-28 14:55:00|2851.6|2845.6|2859.4|2853.4|2862.9|2856.9|2848.4|2842.4|198
1664377200000|2022-09-28 15:00:00|2859.1|2853.1|2855.1|2849.1|2860.4|2854.4|2850.1|2844.1|165
1664377500000|2022-09-28 15:05:00|2854.9|2848.9|2858.1|2852.1|2860.6|2854.6|2854.6|2848.6|114
1664377800000|2022-09-28 15:10:00|2857.9|2851.9|2863.4|2857.4|2866.4|2860.4|2857.9|2851.9|95
1664378100000|2022-09-28 15:15:00|2863.6|2857.6|2859.4|2853.4|2863.6|2857.6|2858.1|2852.1|89
1664378400000|2022-09-28 15:20:00|2859.6|2853.6|2864.4|2858.4|2865.1|2859.1|2859.4|2853.4|66
1664378700000|2022-09-28 15:25:00|2863.9|2857.9|2862.4|2856.4|2864.1|2858.1|2862.4|2856.4|28
1664379000000|2022-09-28 15:30:00|2861.1|2855.1|2864.1|2858.1|2864.4|2858.4|2861.1|2855.1|76
1664379300000|2022-09-28 15:35:00|2864.4|2858.4|2867.6|2861.6|2870.1|2864.1|2864.4|2858.4|64
1664379600000|2022-09-28 15:40:00|2867.9|2861.9|2871.1|2865.1|2871.1|2865.1|2867.1|2861.1|164
1664379900000|2022-09-28 15:45:00|2871.4|2865.4|2882.1|2876.1|2882.9|2876.9|2870.1|2864.1|212
1664380200000|2022-09-28 15:50:00|2881.9|2875.9|2882.6|2876.6|2883.4|2877.4|2881.4|2875.4|68
1664380500000|2022-09-28 15:55:00|2882.9|2876.9|2881.9|2875.9|2883.9|2877.9|2881.6|2875.6|56
1664380800000|2022-09-28 16:00:00|2882.1|2876.1|2887.4|2881.4|2887.6|2881.6|2881.4|2875.4|92
1664381100000|2022-09-28 16:05:00|2887.1|2881.1|2886.9|2880.9|2888.4|2882.4|2886.4|2880.4|88
1664381400000|2022-09-28 16:10:00|2886.6|2880.6|2892.1|2886.1|2892.1|2886.1|2886.4|2880.4|61
1664381700000|2022-09-28 16:15:00|2891.9|2885.9|2890.9|2884.9|2891.9|2885.9|2889.9|2883.9|100
1664382000000|2022-09-28 16:20:00|2890.6|2884.6|2888.1|2882.1|2890.9|2884.9|2887.9|2881.9|95
1664382300000|2022-09-28 16:25:00|2888.4|2882.4|2882.9|2876.9|2888.6|2882.6|2882.1|2876.1|123
1664382600000|2022-09-28 16:30:00|2883.1|2877.1|2880.9|2874.9|2883.1|2877.1|2880.1|2874.1|74
1664382900000|2022-09-28 16:35:00|2881.1|2875.1|2880.1|2874.1|2881.6|2875.6|2878.9|2872.9|83
1664383200000|2022-09-28 16:40:00|2880.4|2874.4|2880.9|2874.9|2880.9|2874.9|2879.6|2873.6|58
1664383500000|2022-09-28 16:45:00|2880.6|2874.6|2881.4|2875.4|2882.1|2876.1|2879.3|2873.3|151
1664383800000|2022-09-28 16:50:00|2881.6|2875.6|2882.1|2876.1|2882.8|2876.8|2878.9|2872.9|155
1664384100000|2022-09-28 16:55:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2879.9|2873.9|45
1664384400000|2022-09-28 17:00:00|2881.3|2875.3|2893.3|2887.3|2894|2888|2881|2875|166
1664384700000|2022-09-28 17:05:00|2893|2887|2895.3|2889.3|2895.5|2889.5|2892.3|2886.3|177
1664385000000|2022-09-28 17:10:00|2894.8|2888.8|2889.5|2883.5|2894.8|2888.8|2887.1|2881.1|161
1664385300000|2022-09-28 17:15:00|2890.8|2884.8|2889.9|2883.9|2891.9|2885.9|2888|2882|140
1664385600000|2022-09-28 17:20:00|2890.1|2884.1|2890|2884|2890.8|2884.8|2888.3|2882.3|137
1664385900000|2022-09-28 17:25:00|2889.6|2883.6|2888.6|2882.6|2889.6|2883.6|2887.6|2881.6|110
1664386200000|2022-09-28 17:30:00|2888.9|2882.9|2889.9|2883.9|2890.1|2884.1|2887|2881|82
1664386500000|2022-09-28 17:35:00|2890.1|2884.1|2895|2889|2895|2889|2889.6|2883.6|27
1664386800000|2022-09-28 17:40:00|2896.1|2890.1|2905.5|2899.5|2905.8|2899.8|2896.1|2890.1|44
1664387100000|2022-09-28 17:45:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905|2899|17
1664387400000|2022-09-28 17:50:00|2903.9|2897.9|2904.3|2898.3|2905.8|2899.8|2896.3|2890.3|36
1664387700000|2022-09-28 17:55:00|2911.4|2891.4|2919.3|2900.5|2922.5|2903.8|2909.8|2891|24
1664409600000|2022-09-29 00:00:00|2904|2898|2905.8|2899.8|2906.4|2900.4|2902.8|2896.8|21
1664409900000|2022-09-29 00:05:00|2905.9|2899.9|2908.9|2902.9|2913.9|2907.9|2905.9|2899.9|51
1664410200000|2022-09-29 00:10:00|2908.6|2902.6|2907.8|2901.8|2908.6|2902.6|2907.5|2901.5|21
1664410500000|2022-09-29 00:15:00|2908|2902|2909.5|2903.5|2909.5|2903.5|2907.8|2901.8|9
1664410800000|2022-09-29 00:20:00|2909.8|2903.8|2907.8|2901.8|2912.9|2906.9|2907|2901|42
1664411100000|2022-09-29 00:25:00|2908|2902|2908|2902|2910.9|2904.9|2907.9|2901.9|8
1664411400000|2022-09-29 00:30:00|2907.3|2901.3|2901.5|2895.5|2907.3|2901.3|2900.5|2894.5|16
1664411700000|2022-09-29 00:35:00|2902.3|2896.3|2900.5|2894.5|2902.3|2896.3|2900|2894|27
1664412000000|2022-09-29 00:40:00|2900.3|2894.3|2900.3|2894.3|2902.3|2896.3|2900.3|2894.3|13
1664412300000|2022-09-29 00:45:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1664412600000|2022-09-29 00:50:00|2900.3|2894.3|2900.5|2894.5|2900.8|2894.8|2899.8|2893.8|75
1664412900000|2022-09-29 00:55:00|2900|2894|2900|2894|2900.5|2894.5|2899.8|2893.8|88
1664413200000|2022-09-29 01:00:00|2899.8|2893.8|2895.8|2889.8|2901.3|2895.3|2893.4|2887.4|189
1664413500000|2022-09-29 01:05:00|2896|2890|2910.8|2904.8|2911|2905|2896|2890|240
1664413800000|2022-09-29 01:10:00|2910.5|2904.5|2911.3|2905.3|2912.5|2906.5|2907|2901|139
1664414100000|2022-09-29 01:15:00|2911|2905|2911.5|2905.5|2915.8|2909.8|2908.8|2902.8|285
1664414400000|2022-09-29 01:20:00|2911.8|2905.8|2917|2911|2918.3|2912.3|2909.3|2903.3|150
1664414700000|2022-09-29 01:25:00|2917.3|2911.3|2919.3|2913.3|2920|2914|2916.3|2910.3|62
1664415000000|2022-09-29 01:30:00|2919.5|2913.5|2917.3|2911.3|2922|2916|2913.5|2907.5|283
1664415300000|2022-09-29 01:35:00|2917|2911|2915.8|2909.8|2920.8|2914.8|2913.5|2907.5|218
1664415600000|2022-09-29 01:40:00|2916.3|2910.3|2919.5|2913.5|2921.5|2915.5|2916.3|2910.3|208
1664415900000|2022-09-29 01:45:00|2919.3|2913.3|2919|2913|2921.5|2915.5|2918.5|2912.5|90
1664416200000|2022-09-29 01:50:00|2919.3|2913.3|2917|2911|2921.5|2915.5|2917|2911|235
1664416500000|2022-09-29 01:55:00|2916.8|2910.8|2918.8|2912.8|2921.8|2915.8|2915.5|2909.5|146
1664416800000|2022-09-29 02:00:00|2918.3|2912.3|2911.8|2905.8|2918.5|2912.5|2911.8|2905.8|187
1664417100000|2022-09-29 02:05:00|2911.5|2905.5|2906|2900|2911.5|2905.5|2904|2898|61
1664417400000|2022-09-29 02:10:00|2905.8|2899.8|2903.3|2897.3|2906.8|2900.8|2902.5|2896.5|62
1664417700000|2022-09-29 02:15:00|2903.5|2897.5|2906|2900|2906|2900|2903.5|2897.5|25
1664418000000|2022-09-29 02:20:00|2905.8|2899.8|2901|2895|2906.3|2900.3|2900.5|2894.5|95
1664418300000|2022-09-29 02:25:00|2901.3|2895.3|2901|2895|2902|2896|2898.3|2892.3|66
1664418600000|2022-09-29 02:30:00|2901.3|2895.3|2901.8|2895.8|2906.8|2900.8|2901|2895|124
1664418900000|2022-09-29 02:35:00|2902|2896|2902.3|2896.3|2903.5|2897.5|2901.5|2895.5|131
1664419200000|2022-09-29 02:40:00|2902|2896|2901.3|2895.3|2904|2898|2901.3|2895.3|110
1664419500000|2022-09-29 02:45:00|2901.5|2895.5|2906.3|2900.3|2906.3|2900.3|2901|2895|67
1664419800000|2022-09-29 02:50:00|2906|2900|2909.5|2903.5|2909.8|2903.8|2903.5|2897.5|84
1664420100000|2022-09-29 02:55:00|2909.3|2903.3|2910.5|2904.5|2912|2906|2909.3|2903.3|55
1664420400000|2022-09-29 03:00:00|2910.3|2904.3|2909|2903|2910.8|2904.8|2909|2903|43
1664420700000|2022-09-29 03:05:00|2910.5|2904.5|2912.3|2906.3|2913.5|2907.5|2910.5|2904.5|36
1664421000000|2022-09-29 03:10:00|2912.5|2906.5|2908.3|2902.3|2912.5|2906.5|2908.3|2902.3|11
1664421300000|2022-09-29 03:15:00|2909.5|2903.5|2908.8|2902.8|2911.8|2905.8|2908.8|2902.8|21
1664421600000|2022-09-29 03:20:00|2909|2903|2913.5|2907.5|2913.8|2907.8|2908.8|2902.8|67
1664421900000|2022-09-29 03:25:00|2913|2907|2912|2906|2914|2908|2911.5|2905.5|105
1664422200000|2022-09-29 03:30:00|2912.3|2906.3|2906.5|2900.5|2912.5|2906.5|2906.5|2900.5|96
1664422500000|2022-09-29 03:35:00|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2904.5|2898.5|33
1664422800000|2022-09-29 03:40:00|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2905.8|2899.8|18
1664423100000|2022-09-29 03:45:00|2906.5|2900.5|2906.5|2900.5|2907.5|2901.5|2905.8|2899.8|45
1664423400000|2022-09-29 03:50:00|2906.8|2900.8|2907.5|2901.5|2909.8|2903.8|2906.8|2900.8|30
1664423700000|2022-09-29 03:55:00|2907.8|2901.8|2907|2901|2907.8|2901.8|2906.5|2900.5|9
1664424000000|2022-09-29 04:00:00|2907.3|2901.3|2908.5|2902.5|2909.9|2903.9|2907.3|2901.3|5
1664424300000|2022-09-29 04:05:00|2908.8|2902.8|2906|2900|2908.8|2902.8|2906|2900|21
1664424600000|2022-09-29 04:10:00|2905.8|2899.8|2908.5|2902.5|2909.5|2903.5|2905.8|2899.8|68
1664424900000|2022-09-29 04:15:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2907.8|2901.8|67
1664425200000|2022-09-29 04:20:00|2909|2903|2911.3|2905.3|2911.8|2905.8|2909|2903|11
1664425500000|2022-09-29 04:25:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910|2904|32
1664425800000|2022-09-29 04:30:00|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2909.5|2903.5|26
1664426100000|2022-09-29 04:35:00|2909|2903|2911|2905|2911|2905|2909|2903|7
1664426400000|2022-09-29 04:40:00|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2911.3|2905.3|3
1664426700000|2022-09-29 04:45:00|2912|2906|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|12
1664427000000|2022-09-29 04:50:00|2910.5|2904.5|2906.8|2900.8|2910.5|2904.5|2906.5|2900.5|15
1664427300000|2022-09-29 04:55:00|2907.5|2901.5|2906|2900|2908.8|2902.8|2905.8|2899.8|33
1664427600000|2022-09-29 05:00:00|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|11
1664427900000|2022-09-29 05:05:00|2906|2900|2907.8|2901.8|2907.8|2901.8|2904.3|2898.3|21
1664428200000|2022-09-29 05:10:00|2908.5|2902.5|2906.5|2900.5|2909.8|2903.8|2905.3|2899.3|51
1664428500000|2022-09-29 05:15:00|2906.8|2900.8|2907|2901|2908.8|2902.8|2905.5|2899.5|104
1664428800000|2022-09-29 05:20:00|2907.3|2901.3|2906.8|2900.8|2907.5|2901.5|2905|2899|25
1664429100000|2022-09-29 05:25:00|2905.8|2899.8|2910|2904|2911.3|2905.3|2905.8|2899.8|44
1664429400000|2022-09-29 05:30:00|2910.5|2904.5|2908.5|2902.5|2913.8|2907.8|2908.3|2902.3|111
1664429700000|2022-09-29 05:35:00|2908.3|2902.3|2907.8|2901.8|2910|2904|2906.8|2900.8|45
1664430000000|2022-09-29 05:40:00|2908|2902|2899.5|2893.5|2908.8|2902.8|2897.3|2891.3|142
1664430300000|2022-09-29 05:45:00|2899.8|2893.8|2897.5|2891.5|2900.5|2894.5|2896|2890|100
1664430600000|2022-09-29 05:50:00|2897.8|2891.8|2896.5|2890.5|2898|2892|2895.8|2889.8|104
1664430900000|2022-09-29 05:55:00|2896|2890|2899|2893|2900|2894|2895|2889|44
1664431200000|2022-09-29 06:00:00|2898.5|2892.5|2901.5|2895.5|2902|2896|2896|2890|58
1664431500000|2022-09-29 06:05:00|2901.3|2895.3|2901|2895|2901.3|2895.3|2900.3|2894.3|8
1664431800000|2022-09-29 06:10:00|2900.5|2894.5|2890|2884|2900.8|2894.8|2889.8|2883.8|148
1664432100000|2022-09-29 06:15:00|2890.3|2884.3|2889|2883|2893|2887|2888|2882|178
1664432400000|2022-09-29 06:20:00|2888.8|2882.8|2892.8|2886.8|2897.3|2891.3|2887|2881|145
1664432700000|2022-09-29 06:25:00|2893|2887|2893.5|2887.5|2894.3|2888.3|2889.8|2883.8|78
1664433000000|2022-09-29 06:30:00|2894|2888|2896.8|2890.8|2897|2891|2892|2886|72
1664433300000|2022-09-29 06:35:00|2895.8|2889.8|2900.8|2894.8|2902.5|2896.5|2894.8|2888.8|184
1664433600000|2022-09-29 06:40:00|2899|2893|2896.8|2890.8|2900.5|2894.5|2896|2890|153
1664433900000|2022-09-29 06:45:00|2896|2890|2892.3|2886.3|2897|2891|2891.8|2885.8|80
1664434200000|2022-09-29 06:50:00|2892.5|2886.5|2892.8|2886.8|2894.8|2888.8|2891.5|2885.5|93
1664434500000|2022-09-29 06:55:00|2892.5|2886.5|2883.1|2877.1|2892.9|2886.9|2883.1|2877.1|224
1664434800000|2022-09-29 07:00:00|2882|2876|2872.1|2866.1|2888.4|2882.4|2872.1|2866.1|198
1664435100000|2022-09-29 07:05:00|2871.9|2865.9|2863.6|2857.6|2873.1|2867.1|2863.1|2857.1|103
1664435400000|2022-09-29 07:10:00|2863.4|2857.4|2852.1|2846.1|2863.6|2857.6|2847.3|2841.3|110
1664435700000|2022-09-29 07:15:00|2851.9|2845.9|2852.6|2846.6|2853.6|2847.6|2836.5|2830.5|149
1664436000000|2022-09-29 07:20:00|2852|2846|2845.9|2839.9|2853.6|2847.6|2844.9|2838.9|148
1664436300000|2022-09-29 07:25:00|2845.6|2839.6|2844.9|2838.9|2848.9|2842.9|2844.6|2838.6|100
1664436600000|2022-09-29 07:30:00|2844.6|2838.6|2845.6|2839.6|2846.6|2840.6|2840.6|2834.6|89
1664436900000|2022-09-29 07:35:00|2844.6|2838.6|2843.9|2837.9|2845.6|2839.6|2839.6|2833.6|98
1664437200000|2022-09-29 07:40:00|2843.6|2837.6|2844.4|2838.4|2846.4|2840.4|2841.1|2835.1|76
1664437500000|2022-09-29 07:45:00|2844.1|2838.1|2844.1|2838.1|2845.4|2839.4|2841.4|2835.4|86
1664437800000|2022-09-29 07:50:00|2842.4|2836.4|2841.9|2835.9|2845.1|2839.1|2841.9|2835.9|92
1664438100000|2022-09-29 07:55:00|2841.4|2835.4|2843.9|2837.9|2845.4|2839.4|2840.6|2834.6|91
1664438400000|2022-09-29 08:00:00|2844.1|2838.1|2865.6|2859.6|2865.6|2859.6|2843.9|2837.9|142
1664438700000|2022-09-29 08:05:00|2865.9|2859.9|2874|2868|2874|2868|2861.9|2855.9|82
1664439000000|2022-09-29 08:10:00|2873.6|2867.6|2873.6|2867.6|2877.9|2871.9|2868.5|2862.5|116
1664439300000|2022-09-29 08:15:00|2874.4|2868.4|2866.9|2860.9|2876.6|2870.6|2865.4|2859.4|107
1664439600000|2022-09-29 08:20:00|2866.6|2860.6|2865.1|2859.1|2866.6|2860.6|2859.6|2853.6|92
1664439900000|2022-09-29 08:25:00|2865.4|2859.4|2873.4|2867.4|2873.4|2867.4|2865.4|2859.4|105
1664440200000|2022-09-29 08:30:00|2873.6|2867.6|2872.4|2866.4|2874.4|2868.4|2870.1|2864.1|73
1664440500000|2022-09-29 08:35:00|2872.1|2866.1|2868.6|2862.6|2872.1|2866.1|2868.4|2862.4|53
1664440800000|2022-09-29 08:40:00|2869.1|2863.1|2873.4|2867.4|2874.1|2868.1|2869.1|2863.1|53
1664441100000|2022-09-29 08:45:00|2873.6|2867.6|2876.9|2870.9|2876.9|2870.9|2873.6|2867.6|41
1664441400000|2022-09-29 08:50:00|2876.6|2870.6|2870.9|2864.9|2876.6|2870.6|2869.1|2863.1|40
1664441700000|2022-09-29 08:55:00|2870.6|2864.6|2870.4|2864.4|2871.6|2865.6|2869.4|2863.4|45
1664442000000|2022-09-29 09:00:00|2870.1|2864.1|2870.6|2864.6|2873.9|2867.9|2870.1|2864.1|96
1664442300000|2022-09-29 09:05:00|2870.4|2864.4|2872.1|2866.1|2873.9|2867.9|2870.1|2864.1|71
1664442600000|2022-09-29 09:10:00|2872.6|2866.6|2874.1|2868.1|2876.1|2870.1|2871.1|2865.1|119
1664442900000|2022-09-29 09:15:00|2874.4|2868.4|2871.1|2865.1|2874.6|2868.6|2869.4|2863.4|113
1664443200000|2022-09-29 09:20:00|2871.4|2865.4|2872.1|2866.1|2872.9|2866.9|2869.6|2863.6|63
1664443500000|2022-09-29 09:25:00|2872.4|2866.4|2870.9|2864.9|2874.4|2868.4|2866.9|2860.9|105
1664443800000|2022-09-29 09:30:00|2870.6|2864.6|2873.9|2867.9|2875.4|2869.4|2869.9|2863.9|54
1664444100000|2022-09-29 09:35:00|2873.6|2867.6|2882.1|2876.1|2882.1|2876.1|2872.4|2866.4|38
1664444400000|2022-09-29 09:40:00|2882.4|2876.4|2912.5|2906.5|2912.5|2906.5|2882.4|2876.4|104
1664444700000|2022-09-29 09:45:00|2913.1|2907.1|2916.6|2910.6|2919.9|2913.9|2911.6|2905.6|126
1664445000000|2022-09-29 09:50:00|2916.9|2910.9|2908.3|2892.5|2965.6|2959.6|2908|2891.1|280
1664445300000|2022-09-29 09:55:00|2908.5|2892.8|2926|2920|2926.1|2920.1|2908.1|2892.8|122
1664445600000|2022-09-29 10:00:00|2925.9|2919.9|2929.4|2923.4|2932.5|2926.5|2922.3|2916.3|97
1664445900000|2022-09-29 10:05:00|2928.9|2922.9|2934.9|2928.9|2942.3|2936.3|2926.1|2920.1|166
1664446200000|2022-09-29 10:10:00|2934.1|2928.1|2906.5|2900.5|2934.1|2928.1|2906.5|2900.5|153
1664446500000|2022-09-29 10:15:00|2906.8|2900.8|2917.3|2911.3|2917.9|2911.9|2906.8|2900.8|95
1664446800000|2022-09-29 10:20:00|2917.5|2911.5|2927.1|2921.1|2929.3|2923.3|2917.5|2911.5|81
1664447100000|2022-09-29 10:25:00|2927.3|2921.3|2918.9|2912.9|2930|2924|2918.3|2912.3|140
1664447400000|2022-09-29 10:30:00|2918.8|2912.8|2905|2899|2918.8|2912.8|2903.1|2897.1|80
1664447700000|2022-09-29 10:35:00|2905.3|2899.3|2905|2899|2916|2910|2905|2899|235
1664448000000|2022-09-29 10:40:00|2905.3|2899.3|2896.9|2890.9|2909.8|2903.8|2894.9|2884.8|143
1664448300000|2022-09-29 10:45:00|2897.1|2891.1|2903.3|2897.3|2909.3|2903.3|2896.9|2890.9|76
1664448600000|2022-09-29 10:50:00|2903|2897|2911.9|2905.9|2912.4|2906.4|2903|2897|66
1664448900000|2022-09-29 10:55:00|2911.8|2905.8|2924.5|2918.5|2924.8|2918.8|2911.8|2905.8|38
1664449200000|2022-09-29 11:00:00|2924.8|2918.8|2930.6|2924.6|2931.8|2925.8|2924.5|2918.5|69
1664449500000|2022-09-29 11:05:00|2931|2925|2922|2916|2932.3|2926.3|2917.4|2911.4|172
1664449800000|2022-09-29 11:10:00|2922.3|2916.3|2936|2930|2937.3|2931.3|2922.3|2916.3|67
1664450100000|2022-09-29 11:15:00|2936.3|2930.3|2946.1|2940.1|2952.3|2946.3|2934.4|2928.4|110
1664450400000|2022-09-29 11:20:00|2946.4|2940.4|2962|2956|2967.5|2961.5|2946.4|2940.4|143
1664450700000|2022-09-29 11:25:00|2961.8|2955.8|2979.3|2973.3|2981.1|2975.1|2960.8|2954.8|134
1664451000000|2022-09-29 11:30:00|2979.5|2973.5|2976.8|2970.8|2981.5|2975.5|2975.9|2969.9|115
1664451300000|2022-09-29 11:35:00|2976.5|2970.5|2961.5|2955.5|2978.3|2972.3|2961|2955|166
1664451600000|2022-09-29 11:40:00|2961.8|2955.8|2964.5|2958.5|2967|2961|2953.6|2947.6|128
1664451900000|2022-09-29 11:45:00|2964.3|2958.3|2962|2956|2974.6|2968.6|2957.9|2951.9|132
1664452200000|2022-09-29 11:50:00|2961.3|2955.3|2976.3|2970.3|2979.3|2973.3|2956.9|2950.9|144
1664452500000|2022-09-29 11:55:00|2976.5|2970.5|2970.5|2964.5|2981.1|2975.1|2968.6|2962.6|137
1664452800000|2022-09-29 12:00:00|2970.3|2964.3|2970.8|2964.8|2979.3|2973.3|2969.9|2963.9|129
1664453100000|2022-09-29 12:05:00|2971|2965|2976|2970|2979.3|2973.3|2969.5|2963.5|119
1664453400000|2022-09-29 12:10:00|2975.6|2969.6|2978.6|2972.6|2980.4|2974.4|2974.5|2968.5|73
1664453700000|2022-09-29 12:15:00|2978.8|2972.8|2979|2973|2979.8|2973.8|2975|2969|68
1664454000000|2022-09-29 12:20:00|2979.3|2973.3|2982.5|2976.5|2985.9|2979.9|2979.3|2973.3|83
1664454300000|2022-09-29 12:25:00|2981.4|2975.4|2977|2971|2981.4|2975.4|2972.9|2966.9|77
1664454600000|2022-09-29 12:30:00|2978.1|2972.1|2961.5|2955.5|2978.8|2972.8|2961.5|2955.5|243
1664454900000|2022-09-29 12:35:00|2961.3|2955.3|2964.3|2958.3|2965.8|2959.8|2954.4|2948.4|215
1664455200000|2022-09-29 12:40:00|2964|2958|2970.8|2964.8|2973.5|2967.5|2964|2958|99
1664455500000|2022-09-29 12:45:00|2970.5|2964.5|2966.3|2960.3|2970.5|2964.5|2965.3|2959.3|50
1664455800000|2022-09-29 12:50:00|2966.6|2960.6|2961.5|2955.5|2968.8|2962.8|2960.5|2954.5|64
1664456100000|2022-09-29 12:55:00|2961.3|2955.3|2952.9|2946.9|2961.3|2955.3|2947.3|2941.3|139
1664456400000|2022-09-29 13:00:00|2953|2947|2960.3|2954.3|2964|2958|2952.4|2946.4|270
1664456700000|2022-09-29 13:05:00|2959.8|2953.8|2966.6|2960.6|2966.9|2960.9|2959.4|2953.4|244
1664457000000|2022-09-29 13:10:00|2966.4|2960.4|2968|2962|2974.5|2968.5|2966.1|2960.1|161
1664457300000|2022-09-29 13:15:00|2967.8|2961.8|2966.3|2960.3|2969.3|2963.3|2965.8|2959.8|140
1664457600000|2022-09-29 13:20:00|2966.8|2960.8|2967.4|2961.4|2973.3|2967.3|2966.8|2960.8|199
1664457900000|2022-09-29 13:25:00|2967.3|2961.3|2968.5|2962.5|2971.5|2965.5|2963.8|2957.8|163
1664458200000|2022-09-29 13:30:00|2968|2962|2967|2961|2972.6|2966.6|2963.6|2957.6|185
1664458500000|2022-09-29 13:35:00|2966.8|2960.8|2966.4|2960.4|2970.5|2964.5|2965.1|2959.1|119
1664458800000|2022-09-29 13:40:00|2966.1|2960.1|2962|2956|2966.5|2960.5|2959.3|2953.3|124
1664459100000|2022-09-29 13:45:00|2961.8|2955.8|2956|2950|2966.5|2960.5|2955.8|2949.8|129
1664459400000|2022-09-29 13:50:00|2957.1|2951.1|2952|2946|2958|2952|2946.5|2940.5|163
1664459700000|2022-09-29 13:55:00|2952.3|2946.3|2950.5|2944.5|2956.3|2950.3|2947.9|2941.9|125
1664460000000|2022-09-29 14:00:00|2950.8|2944.8|2938|2932|2950.8|2944.8|2936.6|2930.6|205
1664460300000|2022-09-29 14:05:00|2937|2931|2930.1|2924.1|2941.1|2935.1|2925.3|2919.3|212
1664460600000|2022-09-29 14:10:00|2930.3|2924.3|2929.5|2923.5|2935|2929|2928.8|2922.8|166
1664460900000|2022-09-29 14:15:00|2929.3|2923.3|2918.9|2912.9|2931.8|2925.8|2918.5|2912.5|189
1664461200000|2022-09-29 14:20:00|2918.8|2912.8|2924.4|2918.4|2925.8|2919.8|2913.8|2907.8|69
1664461500000|2022-09-29 14:25:00|2924.5|2918.5|2925.3|2919.3|2925.5|2919.5|2923.6|2917.6|81
1664461800000|2022-09-29 14:30:00|2925|2919|2918.8|2912.8|2926.9|2920.9|2911|2905|130
1664462100000|2022-09-29 14:35:00|2919.6|2913.6|2916.5|2910.5|2919.6|2913.6|2912.5|2906.5|55
1664462400000|2022-09-29 14:40:00|2916.4|2910.4|2921.3|2915.3|2922.1|2916.1|2912.9|2906.9|43
1664462700000|2022-09-29 14:45:00|2920.8|2914.8|2921.3|2915.3|2922.3|2916.3|2916.6|2910.6|125
1664463000000|2022-09-29 14:50:00|2921|2915|2926.4|2920.4|2929.3|2923.3|2919.6|2913.6|178
1664463300000|2022-09-29 14:55:00|2926.3|2920.3|2935.8|2929.8|2938.8|2932.8|2924.4|2918.4|152
1664463600000|2022-09-29 15:00:00|2935.5|2929.5|2950.3|2944.3|2954.3|2948.3|2935.5|2929.5|128
1664463900000|2022-09-29 15:05:00|2950.1|2944.1|2964.3|2958.3|2965.6|2959.6|2947.3|2941.3|128
1664464200000|2022-09-29 15:10:00|2964.5|2958.5|2961.8|2955.8|2971.8|2965.8|2961.3|2955.3|188
1664464500000|2022-09-29 15:15:00|2962.8|2956.8|2963.6|2957.6|2966.8|2960.8|2956.1|2950.1|169
1664464800000|2022-09-29 15:20:00|2963.4|2957.4|2960|2954|2963.4|2957.4|2956.9|2950.9|98
1664465100000|2022-09-29 15:25:00|2959.8|2953.8|2962.3|2956.3|2964.8|2958.8|2959.8|2953.8|87
1664465400000|2022-09-29 15:30:00|2962|2956|2958.4|2952.4|2962|2956|2954.9|2948.9|131
1664465700000|2022-09-29 15:35:00|2958.3|2952.3|2959|2953|2961.6|2955.6|2957|2951|107
1664466000000|2022-09-29 15:40:00|2959.3|2953.3|2953.3|2947.3|2959.5|2953.5|2953.1|2947.1|80
1664466300000|2022-09-29 15:45:00|2952.9|2946.9|2954.3|2948.3|2955.5|2949.5|2952.6|2946.6|124
1664466600000|2022-09-29 15:50:00|2954|2948|2954|2948|2954.9|2948.9|2950.3|2944.3|170
1664466900000|2022-09-29 15:55:00|2953.1|2947.1|2949.3|2943.3|2954.3|2948.3|2949|2943|85
1664467200000|2022-09-29 16:00:00|2949|2943|2949.8|2943.8|2950.9|2944.9|2946.5|2940.5|166
1664467500000|2022-09-29 16:05:00|2949|2943|2952.4|2946.4|2953.6|2947.6|2948.3|2942.3|170
1664467800000|2022-09-29 16:10:00|2953|2947|2953.8|2947.8|2953.9|2947.9|2951.3|2945.3|82
1664468100000|2022-09-29 16:15:00|2952.4|2946.4|2949.9|2943.9|2953.9|2947.9|2948.9|2942.9|129
1664468400000|2022-09-29 16:20:00|2949.1|2943.1|2947.5|2941.5|2950.3|2944.3|2947|2941|46
1664468700000|2022-09-29 16:25:00|2947.8|2941.8|2946.1|2940.1|2947.8|2941.8|2945.8|2939.8|19
1664469000000|2022-09-29 16:30:00|2946.5|2940.5|2947|2941|2949|2943|2945.6|2939.6|64
1664469300000|2022-09-29 16:35:00|2947.3|2941.3|2949.8|2943.8|2949.8|2943.8|2945.9|2939.9|40
1664469600000|2022-09-29 16:40:00|2949.6|2943.6|2952|2946|2952.3|2946.3|2948|2942|69
1664469900000|2022-09-29 16:45:00|2951|2945|2950.1|2944.1|2952.5|2946.5|2948.3|2942.3|57
1664470200000|2022-09-29 16:50:00|2950.3|2944.3|2947|2941|2951.5|2945.5|2945.3|2939.3|151
1664470500000|2022-09-29 16:55:00|2947.9|2941.9|2945.3|2939.3|2947.9|2941.9|2945.3|2939.3|147
1664470800000|2022-09-29 17:00:00|2945.5|2939.5|2944.9|2938.9|2946.5|2940.5|2942.6|2936.6|162
1664471100000|2022-09-29 17:05:00|2944.8|2938.8|2941.1|2935.1|2946.8|2940.8|2941.1|2935.1|116
1664471700000|2022-09-29 17:15:00|2942.4|2936.4|2943.6|2937.6|2943.8|2937.8|2941.9|2935.9|18
1664472000000|2022-09-29 17:20:00|2942.9|2936.9|2946.5|2940.5|2946.8|2940.8|2941.1|2935.1|72
1664472300000|2022-09-29 17:25:00|2946.8|2940.8|2946.5|2940.5|2951.8|2945.8|2945.9|2939.9|76
1664472600000|2022-09-29 17:30:00|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2946.8|2940.8|25
1664472900000|2022-09-29 17:35:00|2948|2942|2947.4|2941.4|2951.3|2945.3|2947.4|2941.4|22
1664473200000|2022-09-29 17:40:00|2947|2941|2945.9|2939.9|2947|2941|2943.6|2937.6|13
1664473500000|2022-09-29 17:45:00|2945.8|2939.8|2946.3|2940.3|2946.4|2940.4|2945.8|2939.8|11
1664473800000|2022-09-29 17:50:00|2946.5|2940.5|2950|2944|2952.1|2946.1|2946.3|2940.3|46
1664474100000|2022-09-29 17:55:00|2956.3|2937.5|2953.8|2935|2956.3|2937.5|2953.8|2935|4
1664496000000|2022-09-30 00:00:00|2946.6|2940.6|2943.4|2937.4|2946.6|2940.6|2942.4|2936.4|19
1664496300000|2022-09-30 00:05:00|2943.6|2937.6|2947.1|2941.1|2947.1|2941.1|2943.6|2937.6|18
1664496600000|2022-09-30 00:10:00|2946.9|2940.9|2947.6|2941.6|2948.1|2942.1|2946.4|2940.4|25
1664496900000|2022-09-30 00:15:00|2948.1|2942.1|2949.1|2943.1|2949.1|2943.1|2945.6|2939.6|25
1664497200000|2022-09-30 00:20:00|2948.9|2942.9|2948.1|2942.1|2948.9|2942.9|2946.6|2940.6|20
1664497500000|2022-09-30 00:25:00|2948.4|2942.4|2944.4|2938.4|2948.4|2942.4|2944.4|2938.4|19
1664497800000|2022-09-30 00:30:00|2944.6|2938.6|2945.9|2939.9|2946.4|2940.4|2944.6|2938.6|7
1664498100000|2022-09-30 00:35:00|2946.1|2940.1|2947.6|2941.6|2947.6|2941.6|2942.9|2936.9|11
1664498400000|2022-09-30 00:40:00|2947.1|2941.1|2945.9|2939.9|2947.1|2941.1|2945.4|2939.4|10
1664498700000|2022-09-30 00:45:00|2946.9|2940.9|2947.6|2941.6|2948.4|2942.4|2945.1|2939.1|32
1664499000000|2022-09-30 00:50:00|2947.9|2941.9|2948.4|2942.4|2948.4|2942.4|2946.6|2940.6|12
1664499300000|2022-09-30 00:55:00|2952.4|2946.4|2961.6|2955.6|2964.1|2958.1|2952.4|2946.4|28
1664499600000|2022-09-30 01:00:00|2961.4|2955.4|2957.4|2951.4|2964.9|2958.9|2954|2948|129
1664499900000|2022-09-30 01:05:00|2956.9|2950.9|2960.1|2954.1|2960.4|2954.4|2953.6|2947.6|97
1664500200000|2022-09-30 01:10:00|2959.9|2953.9|2956.1|2950.1|2960.6|2954.6|2955.9|2949.9|113
1664500500000|2022-09-30 01:15:00|2956.6|2950.6|2951.6|2945.6|2958.9|2952.9|2949.9|2943.9|103
1664500800000|2022-09-30 01:20:00|2951.9|2945.9|2950.1|2944.1|2951.9|2945.9|2949.6|2943.6|13
1664501100000|2022-09-30 01:25:00|2949.9|2943.9|2952.1|2946.1|2953.9|2947.9|2949.1|2943.1|49
1664501400000|2022-09-30 01:30:00|2951.9|2945.9|2963.4|2957.4|2964.4|2958.4|2951.1|2945.1|75
1664501700000|2022-09-30 01:35:00|2962.9|2956.9|2964.1|2958.1|2967.1|2961.1|2962.9|2956.9|50
1664502000000|2022-09-30 01:40:00|2964.9|2958.9|2966.9|2960.9|2967.4|2961.4|2963.4|2957.4|43
1664502300000|2022-09-30 01:45:00|2967.4|2961.4|2974.4|2968.4|2976.1|2970.1|2965.4|2959.4|128
1664502600000|2022-09-30 01:50:00|2974.1|2968.1|2975.1|2969.1|2975.1|2969.1|2972.1|2966.1|37
1664502900000|2022-09-30 01:55:00|2974.6|2968.6|2976.4|2970.4|2976.4|2970.4|2974.4|2968.4|7
1664503200000|2022-09-30 02:00:00|2976.1|2970.1|2974.9|2968.9|2976.1|2970.1|2974.1|2968.1|36
1664503500000|2022-09-30 02:05:00|2975.1|2969.1|2975.1|2969.1|2975.6|2969.6|2973.8|2967.8|78
1664503800000|2022-09-30 02:10:00|2975.4|2969.4|2977.9|2971.9|2978.1|2972.1|2975.1|2969.1|45
1664504100000|2022-09-30 02:15:00|2977.6|2971.6|2970.6|2964.6|2977.6|2971.6|2970.1|2964.1|20
1664504400000|2022-09-30 02:20:00|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2969.9|2963.9|5
1664504700000|2022-09-30 02:25:00|2969.9|2963.9|2970.4|2964.4|2970.4|2964.4|2969.9|2963.9|15
1664505000000|2022-09-30 02:30:00|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2969.9|2963.9|22
1664505300000|2022-09-30 02:35:00|2970.6|2964.6|2970.6|2964.6|2971.9|2965.9|2970.1|2964.1|39
1664505600000|2022-09-30 02:40:00|2970.4|2964.4|2970.6|2964.6|2970.9|2964.9|2970.1|2964.1|42
1664505900000|2022-09-30 02:45:00|2970.4|2964.4|2971.6|2965.6|2971.6|2965.6|2970.4|2964.4|15
1664506200000|2022-09-30 02:50:00|2971.1|2965.1|2970.6|2964.6|2971.4|2965.4|2970.1|2964.1|52
1664506500000|2022-09-30 02:55:00|2970.4|2964.4|2971.6|2965.6|2972.4|2966.4|2969.9|2963.9|14
1664507100000|2022-09-30 03:05:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1664507400000|2022-09-30 03:10:00|2971.1|2965.1|2969.6|2963.6|2971.1|2965.1|2969.4|2963.4|8
1664507700000|2022-09-30 03:15:00|2969.4|2963.4|2964.9|2958.9|2969.4|2963.4|2963.6|2957.6|20
1664508000000|2022-09-30 03:20:00|2965.1|2959.1|2964.4|2958.4|2968.9|2962.9|2963.4|2957.4|33
1664508300000|2022-09-30 03:25:00|2964.1|2958.1|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|4
1664508600000|2022-09-30 03:30:00|2964.1|2958.1|2965.9|2959.9|2968.6|2962.6|2963.9|2957.9|25
1664508900000|2022-09-30 03:35:00|2966.1|2960.1|2966.1|2960.1|2966.4|2960.4|2965.9|2959.9|17
1664509200000|2022-09-30 03:40:00|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1664509800000|2022-09-30 03:50:00|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1664510400000|2022-09-30 04:00:00|2964.9|2958.9|2962.4|2956.4|2966.9|2960.9|2962.1|2956.1|13
1664510700000|2022-09-30 04:05:00|2962.1|2956.1|2963.6|2957.6|2965.1|2959.1|2961.1|2955.1|33
1664511000000|2022-09-30 04:10:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1664511300000|2022-09-30 04:15:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|3
1664511600000|2022-09-30 04:20:00|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.4|2958.4|2
1664511900000|2022-09-30 04:25:00|2964.1|2958.1|2967.9|2961.9|2967.9|2961.9|2962.1|2956.1|67
1664512200000|2022-09-30 04:30:00|2967.6|2961.6|2967.6|2961.6|2968.4|2962.4|2966.6|2960.6|31
1664512500000|2022-09-30 04:35:00|2967.1|2961.1|2966.1|2960.1|2967.9|2961.9|2966.1|2960.1|31
1664512800000|2022-09-30 04:40:00|2965.9|2959.9|2966.1|2960.1|2966.6|2960.6|2965.6|2959.6|84
1664513100000|2022-09-30 04:45:00|2966.4|2960.4|2965.1|2959.1|2966.4|2960.4|2964.9|2958.9|70
1664513700000|2022-09-30 04:55:00|2964.6|2958.6|2964.4|2958.4|2964.9|2958.9|2964.1|2958.1|5
1664514000000|2022-09-30 05:00:00|2964.6|2958.6|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|3
1664514300000|2022-09-30 05:05:00|2964.9|2958.9|2970.4|2964.4|2970.4|2964.4|2964.9|2958.9|10
1664514600000|2022-09-30 05:10:00|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|18
1664514900000|2022-09-30 05:15:00|2970.1|2964.1|2970.6|2964.6|2970.9|2964.9|2970.1|2964.1|173
1664515200000|2022-09-30 05:20:00|2970.4|2964.4|2971.4|2965.4|2971.4|2965.4|2970.4|2964.4|9
1664515500000|2022-09-30 05:25:00|2971.1|2965.1|2971.6|2965.6|2971.6|2965.6|2971.1|2965.1|37
1664515800000|2022-09-30 05:30:00|2971.4|2965.4|2971.9|2965.9|2972.4|2966.4|2970.9|2964.9|94
1664516100000|2022-09-30 05:35:00|2972.1|2966.1|2982.9|2976.9|2982.9|2976.9|2972.1|2966.1|61
1664516400000|2022-09-30 05:40:00|2982|2976|2984.4|2978.4|2985.4|2979.4|2975.9|2969.9|87
1664516700000|2022-09-30 05:45:00|2983.9|2977.9|2982.4|2976.4|2983.9|2977.9|2978.9|2972.9|30
1664517000000|2022-09-30 05:50:00|2982.6|2976.6|2982.6|2976.6|2982.9|2976.9|2979.9|2973.9|78
1664517300000|2022-09-30 05:55:00|2982.4|2976.4|2984.9|2978.9|2985.6|2979.6|2981.4|2975.4|55
1664517600000|2022-09-30 06:00:00|2985.1|2979.1|2986.1|2980.1|2986.4|2980.4|2985.1|2979.1|40
1664517900000|2022-09-30 06:05:00|2985.9|2979.9|2992.1|2986.1|2992.6|2986.6|2982.6|2976.6|51
1664518200000|2022-09-30 06:10:00|2992.4|2986.4|2985.6|2979.6|2992.9|2986.9|2985.4|2979.4|58
1664518500000|2022-09-30 06:15:00|2985.9|2979.9|2980.6|2974.6|2985.9|2979.9|2979.9|2973.9|31
1664518800000|2022-09-30 06:20:00|2981.9|2975.9|2979.9|2973.9|2983.4|2977.4|2975.1|2969.1|82
1664519100000|2022-09-30 06:25:00|2979.6|2973.6|2986.9|2980.9|2988.6|2982.6|2979.6|2973.6|79
1664519400000|2022-09-30 06:30:00|2987.1|2981.1|2988.6|2982.6|2991.4|2985.4|2984.4|2978.4|100
1664519700000|2022-09-30 06:35:00|2989.1|2983.1|2982.9|2976.9|2989.1|2983.1|2982.9|2976.9|62
1664520000000|2022-09-30 06:40:00|2982.4|2976.4|2980.4|2974.4|2982.4|2976.4|2980.4|2974.4|49
1664520300000|2022-09-30 06:45:00|2981.6|2975.6|2987.9|2981.9|2990.1|2984.1|2977.6|2971.6|181
1664520600000|2022-09-30 06:50:00|2987.1|2981.1|2989.4|2983.4|2991.4|2985.4|2985.6|2979.6|101
1664520900000|2022-09-30 06:55:00|2988.9|2982.9|2994.1|2988.1|2994.1|2988.1|2986.8|2980.8|58
1664521200000|2022-09-30 07:00:00|2992.8|2986.8|2989.8|2983.8|2994.4|2988.4|2977.1|2971.1|104
1664521500000|2022-09-30 07:05:00|2989.5|2983.5|2989.5|2983.5|2991.3|2985.3|2982.9|2976.9|135
1664521800000|2022-09-30 07:10:00|2989.6|2983.6|2980.1|2974.1|2989.8|2983.8|2980.1|2974.1|181
1664522100000|2022-09-30 07:15:00|2979.9|2973.9|2980.5|2974.5|2984.9|2978.9|2979.4|2973.4|95
1664522400000|2022-09-30 07:20:00|2981|2975|2992.8|2986.8|2992.8|2986.8|2980.1|2974.1|81
1664522700000|2022-09-30 07:25:00|2990.8|2984.8|2995.3|2989.3|2998.8|2992.8|2990.8|2984.8|83
1664523000000|2022-09-30 07:30:00|2994.6|2988.6|2994.8|2988.8|2995.8|2989.8|2993|2987|61
1664523300000|2022-09-30 07:35:00|2994.5|2988.5|2990.8|2984.8|2994.6|2988.6|2988.8|2982.8|87
1664523600000|2022-09-30 07:40:00|2991|2985|2991.5|2985.5|2992.3|2986.3|2989|2983|52
1664523900000|2022-09-30 07:45:00|2991.6|2985.6|2991.8|2985.8|2992.8|2986.8|2988.8|2982.8|59
1664524200000|2022-09-30 07:50:00|2992|2986|2989.4|2983.4|2992.6|2986.6|2987.3|2981.3|45
1664524500000|2022-09-30 07:55:00|2989.6|2983.6|2991.3|2985.3|2992|2986|2989.5|2983.5|36
1664524800000|2022-09-30 08:00:00|2991.5|2985.5|2991.8|2985.8|2992.4|2986.4|2988.8|2982.8|96
1664525100000|2022-09-30 08:05:00|2992|2986|3010|3004|3010|3004|2989.8|2983.8|101
1664525400000|2022-09-30 08:10:00|3011|3005|3026.9|3020.9|3032|3026|3010.8|3004.8|103
1664525700000|2022-09-30 08:15:00|3026.8|3020.8|3029.5|3023.5|3036.1|3030.1|3026.8|3020.8|93
1664526000000|2022-09-30 08:20:00|3029.3|3023.3|3030.8|3024.8|3032.6|3026.6|3021.8|3015.8|110
1664526300000|2022-09-30 08:25:00|3030.5|3024.5|3024|3018|3031|3025|3023.3|3017.3|89
1664526600000|2022-09-30 08:30:00|3024.3|3018.3|3025.8|3019.8|3031.8|3025.8|3020.4|3014.4|138
1664526900000|2022-09-30 08:35:00|3025.5|3019.5|3027.3|3021.3|3029.8|3023.8|3017.3|3011.3|67
1664527200000|2022-09-30 08:40:00|3026.9|3020.9|3028.5|3022.5|3030.8|3024.8|3025.4|3019.4|80
1664527500000|2022-09-30 08:45:00|3028.8|3022.8|3031.5|3025.5|3032.3|3026.3|3028.8|3022.8|26
1664527800000|2022-09-30 08:50:00|3031.3|3025.3|3030|3024|3031.8|3025.8|3028.5|3022.5|94
1664528100000|2022-09-30 08:55:00|3029.8|3023.8|3031.8|3025.8|3032|3026|3027.6|3021.6|85
1664528400000|2022-09-30 09:00:00|3030.5|3024.5|3029|3023|3031.5|3025.5|3025.8|3019.8|140
1664528700000|2022-09-30 09:05:00|3028.3|3022.3|3029.8|3023.8|3030.5|3024.5|3024.3|3018.3|144
1664529000000|2022-09-30 09:10:00|3030|3024|3025|3019|3030.5|3024.5|3024|3018|68
1664529300000|2022-09-30 09:15:00|3025.1|3019.1|3027.3|3021.3|3027.6|3021.6|3023.6|3017.6|60
1664529600000|2022-09-30 09:20:00|3027|3021|3029.5|3023.5|3029.5|3023.5|3025|3019|65
1664529900000|2022-09-30 09:25:00|3029.3|3023.3|3027.5|3021.5|3029.5|3023.5|3025.4|3019.4|66
1664530200000|2022-09-30 09:30:00|3027.3|3021.3|3024.5|3018.5|3029.5|3023.5|3024.1|3018.1|59
1664530500000|2022-09-30 09:35:00|3023|3017|3024|3018|3026.6|3020.6|3022.5|3016.5|44
1664530800000|2022-09-30 09:40:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.3|3017.3|39
1664531100000|2022-09-30 09:45:00|3023.8|3017.8|3023.9|3017.9|3029.3|3023.3|3023.6|3017.6|88
1664531400000|2022-09-30 09:50:00|3023.6|3017.6|3023.6|3017.6|3028|3022|3023.6|3017.6|58
1664531700000|2022-09-30 09:55:00|3025.5|3019.5|3012.3|3006.3|3027.8|3021.8|3012.3|3006.3|37
1664532000000|2022-09-30 10:00:00|3012.4|3006.4|3001.3|2995.3|3012.8|3006.8|2997.1|2991.1|91
1664532300000|2022-09-30 10:05:00|3001.5|2995.5|2997.5|2991.5|3004.1|2998.1|2997.3|2991.3|145
1664532600000|2022-09-30 10:10:00|2997.3|2991.3|2988.6|2982.6|2997.6|2991.6|2983.8|2977.8|93
1664532900000|2022-09-30 10:15:00|2988.3|2982.3|2991|2985|2991.3|2985.3|2986.4|2980.4|88
1664533200000|2022-09-30 10:20:00|2990.8|2984.8|3005.6|2999.6|3005.6|2999.6|2990.8|2984.8|46
1664533500000|2022-09-30 10:25:00|3005.3|2999.3|2999.4|2993.4|3007.5|3001.5|2998.3|2992.3|85
1664533800000|2022-09-30 10:30:00|2999.3|2993.3|2990.5|2984.5|2999.3|2993.3|2988.5|2982.5|91
1664534100000|2022-09-30 10:35:00|2990.8|2984.8|2993.8|2987.8|2997.1|2991.1|2990.4|2984.4|57
1664534400000|2022-09-30 10:40:00|2993.5|2987.5|2996.3|2990.3|2996.6|2990.6|2988.5|2982.5|99
1664534700000|2022-09-30 10:45:00|2996.5|2990.5|2990.3|2984.3|2997.1|2991.1|2990.3|2984.3|72
1664535000000|2022-09-30 10:50:00|2990|2984|2991.8|2985.8|2993|2987|2987.5|2981.5|70
1664535300000|2022-09-30 10:55:00|2992.1|2986.1|2994.4|2988.4|2994.4|2988.4|2988.5|2982.5|95
1664535600000|2022-09-30 11:00:00|2994.8|2988.8|2990.3|2984.3|2996|2990|2987.5|2981.5|132
1664535900000|2022-09-30 11:05:00|2990|2984|2991|2985|2991.5|2985.5|2984.8|2978.8|143
1664536200000|2022-09-30 11:10:00|2991.5|2985.5|2990.9|2984.9|2991.8|2985.8|2989.8|2983.8|24
1664536500000|2022-09-30 11:15:00|2990.5|2984.5|2987.8|2981.8|2990.5|2984.5|2984.3|2978.3|81
1664536800000|2022-09-30 11:20:00|2988|2982|2989.3|2983.3|2990.6|2984.6|2986.5|2980.5|63
1664537100000|2022-09-30 11:25:00|2989|2983|2988.8|2982.8|2989|2983|2986.9|2980.9|91
1664537400000|2022-09-30 11:30:00|2989|2983|2985.1|2979.1|2989.6|2983.6|2983.6|2977.6|122
1664537700000|2022-09-30 11:35:00|2985|2979|2986.1|2980.1|2986.8|2980.8|2983.4|2977.4|77
1664538000000|2022-09-30 11:40:00|2985.9|2979.9|2985.4|2979.4|2987.6|2981.6|2984|2978|115
1664538300000|2022-09-30 11:45:00|2985|2979|2972.5|2966.5|2985.9|2979.9|2972.3|2966.3|72
1664538600000|2022-09-30 11:50:00|2972|2966|2964.3|2958.3|2975.8|2969.8|2963.3|2957.3|97
1664538900000|2022-09-30 11:55:00|2964|2958|2952.8|2946.8|2965.3|2959.3|2952.8|2946.8|137
1664539200000|2022-09-30 12:00:00|2953|2947|2946.9|2940.9|2957.3|2951.3|2934.3|2928.3|122
1664539500000|2022-09-30 12:05:00|2946.5|2940.5|2942.8|2936.8|2947.1|2941.1|2935.8|2929.8|116
1664539800000|2022-09-30 12:10:00|2942.5|2936.5|2944.3|2938.3|2944.6|2938.6|2939.8|2933.8|112
1664540100000|2022-09-30 12:15:00|2944|2938|2937.5|2931.5|2946.3|2940.3|2937.3|2931.3|104
1664540400000|2022-09-30 12:20:00|2937.8|2931.8|2941.5|2935.5|2947.3|2941.3|2933.8|2927.8|156
1664540700000|2022-09-30 12:25:00|2941|2935|2944|2938|2946.8|2940.8|2938.5|2932.5|173
1664541000000|2022-09-30 12:30:00|2944.3|2938.3|2939.5|2933.5|2946.3|2940.3|2936.3|2930.3|349
1664541300000|2022-09-30 12:35:00|2939.3|2933.3|2916.5|2910.5|2940.3|2934.3|2916|2910|245
1664541600000|2022-09-30 12:40:00|2916.8|2910.8|2931.3|2925.3|2931.8|2925.8|2913.4|2907.4|303
1664541900000|2022-09-30 12:45:00|2929.8|2923.8|2930.6|2924.6|2931.5|2925.5|2924.6|2918.6|93
1664542200000|2022-09-30 12:50:00|2931.5|2925.5|2924.9|2918.9|2931.5|2925.5|2924.9|2918.9|109
1664542500000|2022-09-30 12:55:00|2924.5|2918.5|2919.5|2913.5|2926.3|2920.3|2918.9|2912.9|87
1664542800000|2022-09-30 13:00:00|2919.6|2913.6|2921|2915|2923.9|2917.9|2919|2913|129
1664543100000|2022-09-30 13:05:00|2919.5|2913.5|2913.3|2907.3|2920.4|2914.4|2908.9|2902.9|146
1664543400000|2022-09-30 13:10:00|2911.8|2905.8|2921.3|2915.3|2923.3|2917.3|2910.3|2904.3|107
1664543700000|2022-09-30 13:15:00|2921|2915|2914.8|2908.8|2921|2915|2914.5|2908.5|94
1664544000000|2022-09-30 13:20:00|2914.5|2908.5|2952.8|2946.8|2952.8|2946.8|2914.5|2908.5|154
1664544300000|2022-09-30 13:25:00|2952|2946|3008.1|3002.1|3015.9|3009.9|2949.8|2943.8|186
1664544600000|2022-09-30 13:30:00|3007.5|3001.5|2950.8|2944.8|3007.5|3001.5|2950.8|2944.5|225
1664544900000|2022-09-30 13:35:00|2950.4|2944.4|2939.8|2933.8|2952|2946|2929.5|2923.5|159
1664545200000|2022-09-30 13:40:00|2939.1|2933.1|2942|2936|2944.5|2938.5|2935.4|2929.4|127
1664545500000|2022-09-30 13:45:00|2941.1|2935.1|2953.5|2947.5|2961.3|2955.3|2941.1|2935.1|154
1664545800000|2022-09-30 13:50:00|2954|2948|2957.9|2951.9|2966.1|2960.1|2954|2948|105
1664546100000|2022-09-30 13:55:00|2957.4|2951.4|2970.6|2964.6|2979.1|2973.1|2957.3|2951.3|132
1664546400000|2022-09-30 14:00:00|2969.6|2963.6|2966.4|2960.4|2971.5|2965.5|2964.3|2958.3|131
1664546700000|2022-09-30 14:05:00|2965.9|2959.9|2969.8|2963.8|2971.4|2965.4|2965.3|2959.3|32
1664547000000|2022-09-30 14:10:00|2969.5|2963.5|2971.3|2965.3|2972.8|2966.8|2967.5|2961.5|81
1664547300000|2022-09-30 14:15:00|2970.6|2964.6|2979|2973|2979.4|2973.4|2970|2964|54
1664547600000|2022-09-30 14:20:00|2979.1|2973.1|2984.3|2978.3|2986.8|2980.8|2977.8|2971.8|80
1664547900000|2022-09-30 14:25:00|2983.9|2977.9|2979|2973|2984.3|2978.3|2972.3|2966.3|97
1664548200000|2022-09-30 14:30:00|2979.1|2973.1|2971.5|2965.5|2979.8|2973.8|2969.8|2963.8|99
1664548500000|2022-09-30 14:35:00|2971.3|2965.3|2956|2950|2972.3|2966.3|2948.4|2942.4|174
1664548800000|2022-09-30 14:40:00|2955.9|2949.9|2953.8|2947.8|2958|2952|2946.5|2940.5|135
1664549100000|2022-09-30 14:45:00|2953.5|2947.5|2975.3|2969.3|2985.8|2979.8|2953.3|2947.3|254
1664549400000|2022-09-30 14:50:00|2974.5|2968.5|2959.5|2953.5|2975|2969|2958.5|2952.5|124
1664549700000|2022-09-30 14:55:00|2959|2953|2974.4|2968.4|2976.1|2970.1|2958.6|2952.6|251
1664550000000|2022-09-30 15:00:00|2974.6|2968.6|2974.5|2968.5|2979|2973|2972.5|2966.5|102
1664550300000|2022-09-30 15:05:00|2974.3|2968.3|2974.9|2968.9|2976.9|2970.9|2972.3|2966.3|25
1664550600000|2022-09-30 15:10:00|2975.1|2969.1|2975.1|2969.1|2976|2970|2974.6|2968.6|91
1664550900000|2022-09-30 15:15:00|2975|2969|2973|2967|2975|2969|2970.6|2964.6|84
1664551200000|2022-09-30 15:20:00|2973.3|2967.3|2971.3|2965.3|2973.8|2967.8|2971.3|2965.3|18
1664551500000|2022-09-30 15:25:00|2970.9|2964.9|2971.6|2965.6|2973.4|2967.4|2970.9|2964.9|87
1664551800000|2022-09-30 15:30:00|2971.9|2965.9|2971.8|2965.8|2973|2967|2966.5|2960.5|162
1664552100000|2022-09-30 15:35:00|2972|2966|2969.5|2963.5|2972|2966|2969|2963|123
1664552400000|2022-09-30 15:40:00|2970.1|2964.1|2981.5|2975.5|2982|2976|2969|2963|161
1664552700000|2022-09-30 15:45:00|2981.8|2975.8|2972.4|2966.4|2982|2976|2972.4|2966.4|146
1664553000000|2022-09-30 15:50:00|2972.1|2966.1|2974.3|2968.3|2977|2971|2970|2964|124
1664553300000|2022-09-30 15:55:00|2974.1|2968.1|2973.1|2967.1|2974.1|2968.1|2971|2965|118
1664553600000|2022-09-30 16:00:00|2973.4|2967.4|2975.3|2969.3|2977.5|2971.5|2973.4|2967.4|77
1664553900000|2022-09-30 16:05:00|2975.5|2969.5|2972.9|2966.9|2975.5|2969.5|2972.8|2966.8|190
1664554200000|2022-09-30 16:10:00|2972.8|2966.8|2975.3|2969.3|2975.3|2969.3|2972.8|2966.8|148
1664554500000|2022-09-30 16:15:00|2975.4|2969.4|2974|2968|2976.6|2970.6|2973|2967|39
1664554800000|2022-09-30 16:20:00|2973.8|2967.8|2973.5|2967.5|2974|2968|2972.3|2966.3|22
1664555100000|2022-09-30 16:25:00|2973.6|2967.6|2973.8|2967.8|2973.9|2967.9|2973|2967|36
1664555400000|2022-09-30 16:30:00|2973.5|2967.5|2973.4|2967.4|2973.8|2967.8|2972.8|2966.8|90
1664555700000|2022-09-30 16:35:00|2973.1|2967.1|2976|2970|2976|2970|2972.5|2966.5|69
1664556000000|2022-09-30 16:40:00|2975.8|2969.8|2975|2969|2976.3|2970.3|2974.8|2968.8|52
1664556300000|2022-09-30 16:45:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.8|2968.8|47
1664556600000|2022-09-30 16:50:00|2975|2969|2972.8|2966.8|2975.1|2969.1|2972.8|2966.8|70
1664556900000|2022-09-30 16:55:00|2973|2967|2973.1|2967.1|2973.9|2967.9|2972.3|2966.3|142
1664557200000|2022-09-30 17:00:00|2972.8|2966.8|2973|2967|2973.8|2967.8|2971.9|2965.9|130
1664557500000|2022-09-30 17:05:00|2972.8|2966.8|2973.8|2967.8|2974.1|2968.1|2972.8|2966.8|78
1664557800000|2022-09-30 17:10:00|2974.6|2968.6|2973.3|2967.3|2974.6|2968.6|2973.3|2967.3|41
1664558100000|2022-09-30 17:15:00|2973.5|2967.5|2972.3|2966.3|2974.9|2968.9|2972.3|2966.3|101
1664558400000|2022-09-30 17:20:00|2973|2967|2973.3|2967.3|2974.4|2968.4|2972.8|2966.8|77
1664558700000|2022-09-30 17:25:00|2973|2967|2973.8|2967.8|2973.9|2967.9|2973|2967|8
1664559000000|2022-09-30 17:30:00|2974|2968|2973.9|2967.9|2974.1|2968.1|2973.5|2967.5|32
1664559300000|2022-09-30 17:35:00|2973.5|2967.5|2973.5|2967.5|2974.1|2968.1|2973.3|2967.3|68
1664559600000|2022-09-30 17:40:00|2973.8|2967.8|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|30
1664559900000|2022-09-30 17:45:00|2973|2967|2973.5|2967.5|2974|2968|2973|2967|32
1664560200000|2022-09-30 17:50:00|2973.3|2967.3|2980.9|2974.9|2983.9|2977.9|2973.3|2967.3|67
1664560500000|2022-09-30 17:55:00|2980.4|2974.4|2984.3|2965.5|2986.8|2974.4|2980.4|2963|15
1664755200000|2022-10-03 00:00:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1664755500000|2022-10-03 00:05:00|2964.9|2958.9|2956.1|2950.1|2964.9|2958.9|2956.1|2950.1|15
1664755800000|2022-10-03 00:10:00|2956.9|2950.9|2957.9|2951.9|2958.1|2952.1|2956.1|2950.1|10
1664756100000|2022-10-03 00:15:00|2958.4|2952.4|2958.9|2952.9|2958.9|2952.9|2958.1|2952.1|4
1664756400000|2022-10-03 00:20:00|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|14
1664756700000|2022-10-03 00:25:00|2958.6|2952.6|2959.4|2953.4|2959.4|2953.4|2956.4|2950.4|66
1664757000000|2022-10-03 00:30:00|2959.6|2953.6|2959.6|2953.6|2959.9|2953.9|2958.9|2952.9|62
1664757300000|2022-10-03 00:35:00|2959.1|2953.1|2959.6|2953.6|2959.9|2953.9|2958.4|2952.4|41
1664757600000|2022-10-03 00:40:00|2959.4|2953.4|2960.4|2954.4|2961.1|2955.1|2959.1|2953.1|54
1664757900000|2022-10-03 00:45:00|2960.6|2954.6|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|23
1664758200000|2022-10-03 00:50:00|2959.9|2953.9|2959.4|2953.4|2960.1|2954.1|2959.4|2953.4|7
1664758500000|2022-10-03 00:55:00|2959.1|2953.1|2958.1|2952.1|2959.1|2953.1|2956.1|2950.1|13
1664758800000|2022-10-03 01:00:00|2957.9|2951.9|2957.1|2951.1|2957.9|2951.9|2957.1|2951.1|3
1664759100000|2022-10-03 01:05:00|2957.4|2951.4|2958.9|2952.9|2958.9|2952.9|2957.1|2951.1|12
1664759400000|2022-10-03 01:10:00|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2957.4|2951.4|8
1664759700000|2022-10-03 01:15:00|2958.6|2952.6|2960.1|2954.1|2960.9|2954.9|2958.6|2952.6|14
1664760000000|2022-10-03 01:20:00|2959.9|2953.9|2960.9|2954.9|2961.4|2955.4|2959.9|2953.9|12
1664760300000|2022-10-03 01:25:00|2961.1|2955.1|2966.4|2960.4|2966.9|2960.9|2960.6|2954.6|38
1664760600000|2022-10-03 01:30:00|2967.3|2961.3|2988.4|2982.4|2988.4|2982.4|2967.3|2961.3|42
1664760900000|2022-10-03 01:35:00|2988.6|2982.6|2995.4|2989.4|2995.6|2989.6|2988.6|2982.6|42
1664761200000|2022-10-03 01:40:00|2995.1|2989.1|2996.9|2990.9|2997.1|2991.1|2995.1|2989.1|33
1664761500000|2022-10-03 01:45:00|2997.1|2991.1|3008.9|3002.9|3010.9|3004.9|2996.9|2990.9|43
1664761800000|2022-10-03 01:50:00|3008.6|3002.6|3008.6|3002.6|3016.9|3010.9|3005.9|2999.9|31
1664762100000|2022-10-03 01:55:00|3010.1|3004.1|3010.4|3004.4|3010.5|3004.5|3007.9|3001.9|21
1664762400000|2022-10-03 02:00:00|3009.9|3003.9|3011.1|3005.1|3012.4|3006.4|3005.6|2999.6|71
1664762700000|2022-10-03 02:05:00|3011.4|3005.4|3011.6|3005.6|3013.1|3007.1|3009.9|3003.9|42
1664763000000|2022-10-03 02:10:00|3011.9|3005.9|3012.1|3006.1|3012.9|3006.9|3011.9|3005.9|9
1664763300000|2022-10-03 02:15:00|3011.6|3005.6|3006.4|3000.4|3011.9|3005.9|3005.4|2999.4|21
1664763600000|2022-10-03 02:20:00|3006.9|3000.9|3001.4|2995.4|3006.9|3000.9|3001.4|2995.4|19
1664763900000|2022-10-03 02:25:00|3001.6|2995.6|3004.9|2998.9|3005.4|2999.4|3001.6|2995.6|8
1664764200000|2022-10-03 02:30:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|3001.4|2995.4|24
1664764500000|2022-10-03 02:35:00|3001.9|2995.9|3000.1|2994.1|3001.9|2995.9|3000.1|2994.1|10
1664764800000|2022-10-03 02:40:00|3000.6|2994.6|3003.4|2997.4|3003.4|2997.4|3000.6|2994.6|5
1664765100000|2022-10-03 02:45:00|3003.1|2997.1|3001.6|2995.6|3003.1|2997.1|3001.6|2995.6|6
1664765400000|2022-10-03 02:50:00|3001.9|2995.9|3001.9|2995.9|3003.4|2997.4|3001.9|2995.9|9
1664765700000|2022-10-03 02:55:00|3001.6|2995.6|2996.1|2990.1|3001.6|2995.6|2995.6|2989.6|7
1664766000000|2022-10-03 03:00:00|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2993.9|2987.9|4
1664766300000|2022-10-03 03:05:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|4
1664766600000|2022-10-03 03:10:00|2994.9|2988.9|2992.9|2986.9|2995.1|2989.1|2991.6|2985.6|6
1664766900000|2022-10-03 03:15:00|2993.1|2987.1|2995.6|2989.6|2995.6|2989.6|2993.1|2987.1|5
1664767500000|2022-10-03 03:25:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1664767800000|2022-10-03 03:30:00|2995.1|2989.1|2986.9|2980.9|2995.1|2989.1|2986.9|2980.9|57
1664768100000|2022-10-03 03:35:00|2987.1|2981.1|2986.6|2980.6|2987.4|2981.4|2986.4|2980.4|11
1664768400000|2022-10-03 03:40:00|2986.9|2980.9|2978.6|2972.6|2988.4|2982.4|2978.6|2972.6|25
1664768700000|2022-10-03 03:45:00|2978.9|2972.9|2969.9|2963.9|2979.6|2973.6|2969.9|2963.9|38
1664769000000|2022-10-03 03:50:00|2970.4|2964.4|2971.6|2965.6|2976.4|2970.4|2970.4|2964.4|21
1664769300000|2022-10-03 03:55:00|2971.1|2965.1|2972.1|2966.1|2972.1|2966.1|2971.1|2965.1|6
1664769600000|2022-10-03 04:00:00|2971.9|2965.9|2972.9|2966.9|2974|2968|2971.6|2965.6|13
1664769900000|2022-10-03 04:05:00|2972.4|2966.4|2968.1|2962.1|2972.4|2966.4|2968.1|2962.1|10
1664770200000|2022-10-03 04:10:00|2966.4|2960.4|2964.4|2958.4|2967.1|2961.1|2964.4|2958.4|14
1664770500000|2022-10-03 04:15:00|2966.1|2960.1|2965.1|2959.1|2968.1|2962.1|2964.9|2958.9|82
1664770800000|2022-10-03 04:20:00|2964.9|2958.9|2965.6|2959.6|2967|2961|2964.6|2958.6|14
1664771100000|2022-10-03 04:25:00|2965.4|2959.4|2965.1|2959.1|2966.6|2960.6|2965.1|2959.1|18
1664771400000|2022-10-03 04:30:00|2964.9|2958.9|2965.6|2959.6|2966.3|2960.3|2964.4|2958.4|10
1664771700000|2022-10-03 04:35:00|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.6|2958.6|8
1664772000000|2022-10-03 04:40:00|2964.6|2958.6|2964.4|2958.4|2965.9|2959.9|2964.4|2958.4|16
1664772300000|2022-10-03 04:45:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1664772600000|2022-10-03 04:50:00|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|5
1664773200000|2022-10-03 05:00:00|2963.6|2957.6|2961.4|2955.4|2963.6|2957.6|2959.4|2953.4|11
1664773500000|2022-10-03 05:05:00|2961.1|2955.1|2954.6|2948.6|2961.1|2955.1|2953.9|2947.9|16
1664773800000|2022-10-03 05:10:00|2954.9|2948.9|2955.9|2949.9|2957.4|2951.4|2954.9|2948.9|8
1664774100000|2022-10-03 05:15:00|2955.6|2949.6|2950.9|2944.9|2955.6|2949.6|2950.9|2944.9|17
1664774400000|2022-10-03 05:20:00|2950.6|2944.6|2950.9|2944.9|2951.1|2945.1|2950.6|2944.6|5
1664774700000|2022-10-03 05:25:00|2951.1|2945.1|2951.6|2945.6|2951.9|2945.9|2951.1|2945.1|7
1664775000000|2022-10-03 05:30:00|2951.4|2945.4|2954.6|2948.6|2954.9|2948.9|2950.9|2944.9|20
1664775300000|2022-10-03 05:35:00|2956.1|2950.1|2952.1|2946.1|2956.8|2950.8|2951.9|2945.9|64
1664775600000|2022-10-03 05:40:00|2952.4|2946.4|2954.4|2948.4|2957.1|2951.1|2951.6|2945.6|49
1664775900000|2022-10-03 05:45:00|2954.6|2948.6|2956.9|2950.9|2956.9|2950.9|2953.9|2947.9|30
1664776200000|2022-10-03 05:50:00|2957.1|2951.1|2969.6|2963.6|2970.1|2964.1|2957.1|2951.1|91
1664776500000|2022-10-03 05:55:00|2969.9|2963.9|2979.9|2973.9|2979.9|2973.9|2969.4|2963.4|59
1664776800000|2022-10-03 06:00:00|2979.4|2973.4|2968.6|2962.6|2979.4|2973.4|2968.6|2962.6|40
1664777100000|2022-10-03 06:05:00|2968.4|2962.4|2969.1|2963.1|2973.1|2967.1|2967.9|2961.9|35
1664777400000|2022-10-03 06:10:00|2969.6|2963.6|2969.1|2963.1|2969.9|2963.9|2969.1|2963.1|8
1664777700000|2022-10-03 06:15:00|2968.9|2962.9|2965.4|2959.4|2968.9|2962.9|2965.4|2959.4|17
1664778000000|2022-10-03 06:20:00|2965.1|2959.1|2951.1|2945.1|2965.1|2959.1|2950.9|2944.9|35
1664778300000|2022-10-03 06:25:00|2951.4|2945.4|2958.1|2952.1|2958.6|2952.6|2951.1|2945.1|21
1664778600000|2022-10-03 06:30:00|2958.4|2952.4|2949.9|2943.9|2958.4|2952.4|2949.9|2943.9|36
1664778900000|2022-10-03 06:35:00|2950.1|2944.1|2955.1|2949.1|2956.4|2950.4|2949.9|2943.9|37
1664779200000|2022-10-03 06:40:00|2954.9|2948.9|2938.6|2932.6|2954.9|2948.9|2938.6|2932.6|45
1664779500000|2022-10-03 06:45:00|2938.4|2932.4|2955.1|2949.1|2955.1|2949.1|2937.4|2931.4|53
1664779800000|2022-10-03 06:50:00|2957.4|2951.4|2950.9|2944.9|2959.1|2953.1|2948.9|2942.9|37
1664780100000|2022-10-03 06:55:00|2951|2945|2952.6|2946.6|2956.8|2950.8|2944.9|2938.9|79
1664780400000|2022-10-03 07:00:00|2953|2947|2952.5|2946.5|2954|2948|2941.9|2935.9|105
1664780700000|2022-10-03 07:05:00|2950.5|2944.5|2951.3|2945.3|2958.3|2952.3|2946.6|2940.6|61
1664781000000|2022-10-03 07:10:00|2950.8|2944.8|2937.8|2931.8|2950.8|2944.8|2937.5|2931.5|55
1664781300000|2022-10-03 07:15:00|2938|2932|2949.8|2943.8|2950|2944|2938|2932|48
1664781600000|2022-10-03 07:20:00|2952.3|2946.3|2952.4|2946.4|2961.5|2955.5|2952.3|2946.3|80
1664781900000|2022-10-03 07:25:00|2953.3|2947.3|2953.3|2947.3|2956.8|2950.8|2953.1|2947.1|49
1664782200000|2022-10-03 07:30:00|2952.5|2946.5|2945.6|2939.6|2952.5|2946.5|2945.3|2939.3|43
1664782500000|2022-10-03 07:35:00|2945.4|2939.4|2941.3|2935.3|2945.8|2939.8|2940.8|2934.8|68
1664782800000|2022-10-03 07:40:00|2941.4|2935.4|2945|2939|2945.3|2939.3|2941.4|2935.4|19
1664783100000|2022-10-03 07:45:00|2945.3|2939.3|2952|2946|2952.3|2946.3|2945.3|2939.3|39
1664783400000|2022-10-03 07:50:00|2951.8|2945.8|2946.8|2940.8|2953.1|2947.1|2945.4|2939.4|40
1664783700000|2022-10-03 07:55:00|2948.8|2942.8|2950.8|2944.8|2950.9|2944.9|2948.3|2942.3|52
1664784000000|2022-10-03 08:00:00|2950.5|2944.5|2944.9|2938.9|2950.5|2944.5|2943.9|2937.9|52
1664784300000|2022-10-03 08:05:00|2944.6|2938.6|2953.3|2947.3|2954.1|2948.1|2942.1|2936.1|57
1664784600000|2022-10-03 08:10:00|2952.5|2946.5|2954|2948|2954.3|2948.3|2952.5|2946.5|19
1664784900000|2022-10-03 08:15:00|2953.6|2947.6|2956.3|2950.3|2959.5|2953.5|2953.6|2947.6|42
1664785200000|2022-10-03 08:20:00|2956.5|2950.5|2958.8|2952.8|2959.3|2953.3|2954.4|2948.4|80
1664785500000|2022-10-03 08:25:00|2958.3|2952.3|2961.5|2955.5|2961.5|2955.5|2957.8|2951.8|37
1664785800000|2022-10-03 08:30:00|2961.1|2955.1|2961|2955|2961.3|2955.3|2955.3|2949.3|39
1664786100000|2022-10-03 08:35:00|2961.3|2955.3|2959|2953|2961.3|2955.3|2956.3|2950.3|84
1664786400000|2022-10-03 08:40:00|2959.3|2953.3|2956.5|2950.5|2960.1|2954.1|2956.3|2950.3|47
1664786700000|2022-10-03 08:45:00|2956.8|2950.8|2959.3|2953.3|2961.8|2955.8|2956.5|2950.5|23
1664787000000|2022-10-03 08:50:00|2959.1|2953.1|2949.3|2943.3|2959.1|2953.1|2949|2943|27
1664787300000|2022-10-03 08:55:00|2949|2943|2948.6|2942.6|2950.1|2944.1|2948.6|2942.6|12
1664787600000|2022-10-03 09:00:00|2948.4|2942.4|2938|2932|2948.4|2942.4|2937.8|2931.8|19
1664787900000|2022-10-03 09:05:00|2938.1|2932.1|2941.4|2935.4|2941.4|2935.4|2937.3|2931.3|33
1664788200000|2022-10-03 09:10:00|2942.9|2936.9|2942.1|2936.1|2945.8|2939.8|2942|2936|15
1664788500000|2022-10-03 09:15:00|2942.3|2936.3|2944.8|2938.8|2944.8|2938.8|2942.3|2936.3|5
1664788800000|2022-10-03 09:20:00|2944.5|2938.5|2944.9|2938.9|2944.9|2938.9|2944.4|2938.4|3
1664789100000|2022-10-03 09:25:00|2945.4|2939.4|2944.1|2938.1|2945.5|2939.5|2943.8|2937.8|8
1664789400000|2022-10-03 09:30:00|2943.9|2937.9|2942.6|2936.6|2943.9|2937.9|2942.5|2936.5|6
1664789700000|2022-10-03 09:35:00|2942.8|2936.8|2944.5|2938.5|2945.3|2939.3|2942.8|2936.8|7
1664790000000|2022-10-03 09:40:00|2944.3|2938.3|2940|2934|2944.5|2938.5|2940|2934|13
1664790300000|2022-10-03 09:45:00|2939|2933|2943.3|2937.3|2943.3|2937.3|2939|2933|27
1664790600000|2022-10-03 09:50:00|2942.6|2936.6|2942|2936|2942.8|2936.8|2942|2936|4
1664790900000|2022-10-03 09:55:00|2941.8|2935.8|2947.5|2941.5|2949|2942.8|2941.5|2935.5|11
1664791200000|2022-10-03 10:00:00|2947.4|2941.4|2946.6|2940.6|2948|2942|2945.5|2939.5|20
1664791500000|2022-10-03 10:05:00|2945.4|2939.4|2943.8|2937.8|2945.4|2939.4|2938.8|2932.8|35
1664791800000|2022-10-03 10:10:00|2944|2938|2941|2935|2944|2938|2941|2935|11
1664792100000|2022-10-03 10:15:00|2940.9|2934.9|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1664792400000|2022-10-03 10:20:00|2940.6|2934.6|2949.8|2943.8|2951.8|2945.8|2940.6|2934.6|31
1664792700000|2022-10-03 10:25:00|2949.5|2943.5|2949.5|2943.5|2950|2944|2948.3|2942.3|13
1664793000000|2022-10-03 10:30:00|2949.3|2943.3|2949.8|2943.8|2951|2945|2949.3|2943.3|11
1664793300000|2022-10-03 10:35:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1664793600000|2022-10-03 10:40:00|2948.8|2942.8|2945.8|2939.8|2948.8|2942.8|2945.8|2939.8|6
1664793900000|2022-10-03 10:45:00|2945.5|2939.5|2947.8|2941.8|2947.8|2941.8|2942.3|2936.3|16
1664794200000|2022-10-03 10:50:00|2946.5|2940.5|2947|2941|2947|2941|2945.5|2939.5|9
1664794500000|2022-10-03 10:55:00|2945.9|2939.9|2946.5|2940.5|2946.8|2940.8|2945.9|2939.9|6
1664794800000|2022-10-03 11:00:00|2946.3|2940.3|2952.3|2946.3|2954.3|2948.3|2946.3|2940.3|24
1664795100000|2022-10-03 11:05:00|2952.5|2946.5|2951.8|2945.8|2952.8|2946.8|2949.9|2943.9|12
1664795400000|2022-10-03 11:10:00|2952.6|2946.6|2954.5|2948.5|2956|2950|2951.8|2945.8|35
1664795700000|2022-10-03 11:15:00|2954.6|2948.6|2954.5|2948.5|2954.6|2948.6|2954|2948|5
1664796000000|2022-10-03 11:20:00|2954.8|2948.8|2958.6|2952.6|2958.6|2952.6|2954.8|2948.8|6
1664796300000|2022-10-03 11:25:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2957.3|2951.3|11
1664796600000|2022-10-03 11:30:00|2957.8|2951.8|2951.8|2945.8|2957.8|2951.8|2951.8|2945.8|28
1664796900000|2022-10-03 11:35:00|2951.6|2945.6|2949.1|2943.1|2952|2946|2949.1|2943.1|12
1664797200000|2022-10-03 11:40:00|2947.9|2941.9|2941.4|2935.4|2947.9|2941.9|2939.1|2933.1|26
1664797500000|2022-10-03 11:45:00|2940.4|2934.4|2929.4|2923.4|2940.4|2934.4|2925.5|2919.5|30
1664797800000|2022-10-03 11:50:00|2929.1|2923.1|2917.1|2911.1|2933.1|2927.1|2916.4|2910.4|91
1664798100000|2022-10-03 11:55:00|2917.4|2911.4|2926.1|2920.1|2926.1|2920.1|2917.4|2911.4|43
1664798400000|2022-10-03 12:00:00|2925.6|2919.6|2927.9|2921.9|2930.6|2924.6|2920.9|2914.9|34
1664798700000|2022-10-03 12:05:00|2928.1|2922.1|2922.3|2916.3|2928.9|2922.9|2920.3|2914.3|19
1664799000000|2022-10-03 12:10:00|2923.8|2917.8|2933.6|2927.6|2934.3|2928.3|2923.8|2917.8|39
1664799300000|2022-10-03 12:15:00|2933.4|2927.4|2931.9|2925.9|2934.6|2928.6|2929.9|2923.9|23
1664799600000|2022-10-03 12:20:00|2931.6|2925.6|2932.9|2926.9|2934.4|2928.4|2930.4|2924.4|19
1664799900000|2022-10-03 12:25:00|2933.4|2927.4|2934.4|2928.4|2935.3|2929.3|2932.6|2926.6|15
1664800200000|2022-10-03 12:30:00|2936.5|2930.5|2931.6|2925.6|2937|2931|2931.6|2925.6|18
1664800500000|2022-10-03 12:35:00|2931.9|2925.9|2937.1|2931.1|2937.1|2931.1|2930.1|2924.1|18
1664800800000|2022-10-03 12:40:00|2936.9|2930.9|2932.4|2926.4|2937.6|2931.6|2932.4|2926.4|14
1664801100000|2022-10-03 12:45:00|2931.6|2925.6|2939|2933|2939|2933|2924.6|2918.6|37
1664801400000|2022-10-03 12:50:00|2940.1|2934.1|2937.1|2931.1|2941.1|2935.1|2936.6|2930.6|12
1664801700000|2022-10-03 12:55:00|2936.9|2930.9|2924.4|2918.4|2936.9|2930.9|2924.4|2918.4|44
1664802000000|2022-10-03 13:00:00|2924.6|2918.6|2922.9|2916.9|2928|2922|2920.6|2914.6|63
1664802300000|2022-10-03 13:05:00|2922.6|2916.6|2912.9|2906.9|2925.9|2919.9|2911.3|2905.3|56
1664802600000|2022-10-03 13:10:00|2911.6|2905.6|2910.6|2904.6|2914.4|2908.4|2909.4|2903.4|67
1664802900000|2022-10-03 13:15:00|2911.1|2905.1|2925.1|2919.1|2925.4|2919.4|2909.1|2903.1|93
1664803200000|2022-10-03 13:20:00|2924.9|2918.9|2914.9|2908.9|2924.9|2918.9|2913.6|2907.6|58
1664803500000|2022-10-03 13:25:00|2914.6|2908.6|2910.6|2904.6|2917.6|2911.6|2909.4|2903.4|44
1664803800000|2022-10-03 13:30:00|2911.1|2905.1|2912.1|2906.1|2914.9|2908.9|2907.9|2901.9|47
1664804100000|2022-10-03 13:35:00|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2907.6|2901.6|52
1664804400000|2022-10-03 13:40:00|2912.1|2906.1|2920.9|2914.9|2920.9|2914.9|2907.6|2901.6|72
1664804700000|2022-10-03 13:45:00|2920.6|2914.6|2920.9|2914.9|2922.6|2916.6|2919.1|2913.1|41
1664805000000|2022-10-03 13:50:00|2919.4|2913.4|2916.1|2910.1|2919.6|2913.6|2912.8|2906.8|47
1664805300000|2022-10-03 13:55:00|2915.8|2909.8|2897|2891|2916.1|2910.1|2892.1|2886.1|68
1664805600000|2022-10-03 14:00:00|2896.8|2890.8|2906.9|2900.9|2910.9|2904.9|2896.3|2890.3|75
1664805900000|2022-10-03 14:05:00|2906.4|2900.4|2910.1|2904.1|2914.5|2908.5|2906.1|2900.1|52
1664806200000|2022-10-03 14:10:00|2911.1|2905.1|2910.6|2904.6|2918.1|2912.1|2908.6|2902.6|85
1664806500000|2022-10-03 14:15:00|2909.6|2903.6|2900.4|2894.4|2910.6|2904.6|2900.4|2894.4|44
1664806800000|2022-10-03 14:20:00|2901.6|2895.6|2903.1|2897.1|2903.6|2897.6|2896.4|2890.4|75
1664807100000|2022-10-03 14:25:00|2903.4|2897.4|2910.6|2904.6|2912.6|2906.6|2902.6|2896.6|56
1664807400000|2022-10-03 14:30:00|2910.9|2904.9|2912.6|2906.6|2920.8|2914.8|2910.4|2904.4|82
1664807700000|2022-10-03 14:35:00|2912.4|2906.4|2919.6|2913.6|2919.6|2913.6|2909.1|2903.1|68
1664808000000|2022-10-03 14:40:00|2918.4|2912.4|2916.6|2910.6|2923.5|2917.5|2914.9|2908.9|63
1664808300000|2022-10-03 14:45:00|2916.9|2910.9|2946.6|2940.6|2950.5|2944.5|2916.9|2910.9|109
1664808600000|2022-10-03 14:50:00|2946.8|2940.8|2959.8|2953.8|2963|2954.6|2946.6|2940.6|118
1664808900000|2022-10-03 14:55:00|2960|2954|2959.1|2953.1|2969.6|2963.6|2955.9|2949.9|154
1664809200000|2022-10-03 15:00:00|2959.4|2953.4|2939.4|2933.4|2959.4|2953.4|2937.8|2931.8|69
1664809500000|2022-10-03 15:05:00|2939.6|2933.6|2945.1|2939.1|2945.1|2939.1|2936.6|2930.6|44
1664809800000|2022-10-03 15:10:00|2944.4|2938.4|2941.9|2935.9|2944.9|2938.9|2940.9|2934.9|31
1664810100000|2022-10-03 15:15:00|2941.1|2935.1|2942.4|2936.4|2943.4|2937.4|2940.9|2934.9|32
1664810400000|2022-10-03 15:20:00|2942.6|2936.6|2948.1|2942.1|2948.4|2942.4|2942.6|2936.6|18
1664810700000|2022-10-03 15:25:00|2947.9|2941.9|2950.6|2944.6|2951.9|2945.9|2947.6|2941.6|30
1664811000000|2022-10-03 15:30:00|2949.9|2943.9|2928.1|2922.1|2949.9|2943.9|2928.1|2922.1|58
1664811300000|2022-10-03 15:35:00|2927.9|2921.9|2920.6|2914.6|2928.4|2922.4|2914.4|2908.4|54
1664811600000|2022-10-03 15:40:00|2920.4|2914.4|2919.4|2913.4|2923.9|2917.9|2916.6|2910.6|42
1664811900000|2022-10-03 15:45:00|2919.1|2913.1|2920.6|2914.6|2920.6|2914.6|2913.9|2907.9|50
1664812200000|2022-10-03 15:50:00|2920.4|2914.4|2914.4|2908.4|2920.4|2914.4|2913.4|2907.4|34
1664812500000|2022-10-03 15:55:00|2915.9|2909.9|2911.1|2905.1|2917.1|2911.1|2909.9|2903.9|32
1664812800000|2022-10-03 16:00:00|2911.4|2905.4|2916.6|2910.6|2917.6|2911.6|2911.1|2905.1|20
1664813100000|2022-10-03 16:05:00|2916.9|2910.9|2925.1|2919.1|2925.1|2919.1|2916.9|2910.9|6
1664813400000|2022-10-03 16:10:00|2924.9|2918.9|2912.4|2906.4|2924.9|2918.9|2912.4|2906.4|21
1664813700000|2022-10-03 16:15:00|2911|2905|2910.9|2904.9|2913.4|2907.4|2907.3|2901.3|28
1664814000000|2022-10-03 16:20:00|2911.4|2905.4|2912.4|2906.4|2913.4|2907.4|2910.1|2904.1|35
1664814300000|2022-10-03 16:25:00|2913|2907|2912.6|2906.6|2913.4|2907.4|2911.6|2905.6|53
1664814600000|2022-10-03 16:30:00|2912.9|2906.9|2916.6|2910.6|2916.6|2910.6|2911.4|2905.4|52
1664814900000|2022-10-03 16:35:00|2915|2909|2915.9|2909.9|2916|2910|2914.4|2908.4|29
1664815200000|2022-10-03 16:40:00|2916.1|2910.1|2920.1|2914.1|2923.4|2917.4|2916.1|2910.1|25
1664815500000|2022-10-03 16:45:00|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|15
1664815800000|2022-10-03 16:50:00|2922.1|2916.1|2919.4|2913.4|2922.1|2916.1|2918.3|2912.3|12
1664816100000|2022-10-03 16:55:00|2919.3|2913.3|2920.8|2914.8|2921|2915|2919.3|2913.3|8
1664816400000|2022-10-03 17:00:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1664816700000|2022-10-03 17:05:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1664817000000|2022-10-03 17:10:00|2920.6|2914.6|2920.3|2914.3|2920.6|2914.6|2917.9|2911.9|5
1664818200000|2022-10-03 17:30:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1664818500000|2022-10-03 17:35:00|2921|2915|2921.9|2915.9|2921.9|2915.9|2920.5|2914.5|5
1664818800000|2022-10-03 17:40:00|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1664819100000|2022-10-03 17:45:00|2919.8|2913.8|2912.6|2906.6|2919.8|2913.8|2912.6|2906.6|7
1664819400000|2022-10-03 17:50:00|2912.9|2906.9|2910.9|2904.9|2912.9|2906.9|2908.3|2902.3|19
1664819700000|2022-10-03 17:55:00|2917.3|2898.5|2916.8|2898|2919.4|2899.4|2916.8|2898|8
1664841600000|2022-10-04 00:00:00|2929.3|2923.3|2927.1|2921.1|2929.4|2923.4|2927.1|2921.1|16
1664841900000|2022-10-04 00:05:00|2927.3|2921.3|2929.5|2923.5|2930.6|2924.6|2927.3|2921.3|48
1664842200000|2022-10-04 00:10:00|2930|2924|2928.3|2922.3|2930|2924|2927.5|2921.5|20
1664842500000|2022-10-04 00:15:00|2928.5|2922.5|2928.3|2922.3|2929.8|2923.8|2927.5|2921.5|31
1664842800000|2022-10-04 00:20:00|2928|2922|2928|2922|2928.3|2922.3|2928|2922|7
1664843100000|2022-10-04 00:25:00|2927.8|2921.8|2930.8|2924.8|2932.6|2926.6|2927.5|2921.5|62
1664843400000|2022-10-04 00:30:00|2930.9|2924.9|2937|2931|2937|2931|2930.6|2924.6|67
1664843700000|2022-10-04 00:35:00|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|12
1664844000000|2022-10-04 00:40:00|2937.3|2931.3|2939|2933|2939|2933|2936.8|2930.8|49
1664844300000|2022-10-04 00:45:00|2939.3|2933.3|2939.3|2933.3|2940.8|2934.8|2939.3|2933.3|28
1664844600000|2022-10-04 00:50:00|2938.8|2932.8|2940|2934|2940.3|2934.3|2938.5|2932.5|7
1664844900000|2022-10-04 00:55:00|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|3
1664845200000|2022-10-04 01:00:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|3
1664845500000|2022-10-04 01:05:00|2939.5|2933.5|2940|2934|2940.5|2934.5|2939.5|2933.5|5
1664845800000|2022-10-04 01:10:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|4
1664846100000|2022-10-04 01:15:00|2938|2932|2936.8|2930.8|2938|2932|2936.8|2930.8|11
1664846400000|2022-10-04 01:20:00|2937|2931|2934.8|2928.8|2937.3|2931.3|2934.8|2928.8|42
1664846700000|2022-10-04 01:25:00|2935|2929|2933.3|2927.3|2935|2929|2933.3|2927.3|19
1664847000000|2022-10-04 01:30:00|2933.5|2927.5|2934.8|2928.8|2935.5|2929.5|2933.3|2927.3|12
1664847300000|2022-10-04 01:35:00|2935|2929|2935|2929|2935|2929|2934.8|2928.8|9
1664847600000|2022-10-04 01:40:00|2934.8|2928.8|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|16
1664847900000|2022-10-04 01:45:00|2934|2928|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|11
1664848200000|2022-10-04 01:50:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|11
1664848500000|2022-10-04 01:55:00|2933.8|2927.8|2930.5|2924.5|2933.8|2927.8|2930.4|2924.4|65
1664848800000|2022-10-04 02:00:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1664849100000|2022-10-04 02:05:00|2930.8|2924.8|2928.8|2922.8|2931.3|2925.3|2928.8|2922.8|18
1664849400000|2022-10-04 02:10:00|2929|2923|2929.5|2923.5|2929.8|2923.8|2927.5|2921.5|28
1664849700000|2022-10-04 02:15:00|2929.3|2923.3|2930.3|2924.3|2930.5|2924.5|2928.5|2922.5|13
1664850000000|2022-10-04 02:20:00|2930|2924|2928.8|2922.8|2930|2924|2928.5|2922.5|12
1664850300000|2022-10-04 02:25:00|2929|2923|2929.8|2923.8|2930.3|2924.3|2929|2923|30
1664850600000|2022-10-04 02:30:00|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929|2923|25
1664850900000|2022-10-04 02:35:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|15
1664851200000|2022-10-04 02:40:00|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|33
1664851500000|2022-10-04 02:45:00|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|39
1664851800000|2022-10-04 02:50:00|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|7
1664852100000|2022-10-04 02:55:00|2930.3|2924.3|2941|2935|2941|2935|2930|2924|31
1664852400000|2022-10-04 03:00:00|2940.8|2934.8|2940.5|2934.5|2942.5|2936.5|2939.3|2933.3|31
1664852700000|2022-10-04 03:05:00|2940.3|2934.3|2936.5|2930.5|2941|2935|2936.5|2930.5|43
1664853000000|2022-10-04 03:10:00|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2934.5|2928.5|9
1664853300000|2022-10-04 03:15:00|2935|2929|2934.5|2928.5|2935|2929|2934|2928|11
1664853600000|2022-10-04 03:20:00|2934.3|2928.3|2933.3|2927.3|2934.5|2928.5|2933.3|2927.3|29
1664853900000|2022-10-04 03:25:00|2933|2927|2933.8|2927.8|2935.3|2929.3|2933|2927|26
1664854200000|2022-10-04 03:30:00|2934|2928|2928.1|2922.1|2934|2928|2924.3|2918.3|174
1664854500000|2022-10-04 03:35:00|2928|2922|2934.5|2928.5|2935.3|2929.3|2927.8|2921.8|83
1664854800000|2022-10-04 03:40:00|2934.8|2928.8|2937.8|2931.8|2938.3|2932.3|2934.5|2928.5|60
1664855100000|2022-10-04 03:45:00|2937.5|2931.5|2934.8|2928.8|2938.3|2932.3|2934.5|2928.5|95
1664855400000|2022-10-04 03:50:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|56
1664855700000|2022-10-04 03:55:00|2934.5|2928.5|2934.8|2928.8|2935|2929|2934.5|2928.5|12
1664856000000|2022-10-04 04:00:00|2935|2929|2932.8|2926.8|2935.3|2929.3|2932.8|2926.8|31
1664856300000|2022-10-04 04:05:00|2933|2927|2931.5|2925.5|2934.3|2928.3|2931|2925|39
1664856600000|2022-10-04 04:10:00|2931.3|2925.3|2928.5|2922.5|2931.8|2925.8|2928.3|2922.3|50
1664856900000|2022-10-04 04:15:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|11
1664857200000|2022-10-04 04:20:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2927.3|2921.3|6
1664857500000|2022-10-04 04:25:00|2929.8|2923.8|2932.8|2926.8|2932.8|2926.8|2929.3|2923.3|15
1664857800000|2022-10-04 04:30:00|2933|2927|2933.5|2927.5|2935.5|2929.5|2932.8|2926.8|33
1664858100000|2022-10-04 04:35:00|2933.8|2927.8|2936|2930|2936.8|2930.8|2933.3|2927.3|63
1664858400000|2022-10-04 04:40:00|2935.5|2929.5|2933.8|2927.8|2937|2931|2933.5|2927.5|50
1664858700000|2022-10-04 04:45:00|2934|2928|2934|2928|2934.3|2928.3|2933.3|2927.3|19
1664859000000|2022-10-04 04:50:00|2933.8|2927.8|2934.3|2928.3|2935.3|2929.3|2933.5|2927.5|36
1664859300000|2022-10-04 04:55:00|2934|2928|2935|2929|2935.3|2929.3|2933.3|2927.3|29
1664859600000|2022-10-04 05:00:00|2934.8|2928.8|2942.8|2936.8|2942.8|2936.8|2934.5|2928.5|33
1664859900000|2022-10-04 05:05:00|2942.5|2936.5|2940.3|2934.3|2942.5|2936.5|2939.3|2933.3|72
1664860200000|2022-10-04 05:10:00|2940|2934|2941.3|2935.3|2941.5|2935.5|2938.8|2932.8|47
1664860500000|2022-10-04 05:15:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.5|2934.5|43
1664860800000|2022-10-04 05:20:00|2941.5|2935.5|2939.3|2933.3|2941.5|2935.5|2939|2933|31
1664861100000|2022-10-04 05:25:00|2939|2933|2939.5|2933.5|2940|2934|2939|2933|19
1664861400000|2022-10-04 05:30:00|2939.8|2933.8|2940|2934|2940|2934|2939.5|2933.5|30
1664861700000|2022-10-04 05:35:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|41
1664862000000|2022-10-04 05:40:00|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2939.5|2933.5|19
1664862300000|2022-10-04 05:45:00|2940.8|2934.8|2944.3|2938.3|2944.3|2938.3|2940.3|2934.3|67
1664862600000|2022-10-04 05:50:00|2944|2938|2946.5|2940.5|2946.8|2940.8|2943|2937|69
1664862900000|2022-10-04 05:55:00|2946|2940|2934.3|2928.3|2946.3|2940.3|2934.3|2928.3|53
1664863200000|2022-10-04 06:00:00|2934.5|2928.5|2935.3|2929.3|2935.8|2929.8|2933.5|2927.5|108
1664863500000|2022-10-04 06:05:00|2935.5|2929.5|2940.8|2934.8|2942|2936|2934.8|2928.8|143
1664863800000|2022-10-04 06:10:00|2941|2935|2944.3|2938.3|2947|2941|2940|2934|95
1664864100000|2022-10-04 06:15:00|2944.5|2938.5|2949.5|2943.5|2952.5|2946.5|2944.5|2938.5|158
1664864400000|2022-10-04 06:20:00|2949.3|2943.3|2954.3|2948.3|2954.3|2948.3|2945.3|2939.3|156
1664864700000|2022-10-04 06:25:00|2954|2948|2955.5|2949.5|2959|2953|2953|2947|122
1664865000000|2022-10-04 06:30:00|2955.8|2949.8|2961.8|2955.8|2961.8|2955.8|2955.5|2949.5|69
1664865300000|2022-10-04 06:35:00|2961.5|2955.5|2962|2956|2962|2956|2955.5|2949.5|22
1664865600000|2022-10-04 06:40:00|2962.3|2956.3|2961.5|2955.5|2965.3|2959.3|2960|2954|69
1664865900000|2022-10-04 06:45:00|2961.8|2955.8|2959.3|2953.3|2962.3|2956.3|2958|2952|149
1664866200000|2022-10-04 06:50:00|2959.5|2953.5|2973.6|2967.6|2973.6|2967.6|2957.5|2951.5|90
1664866500000|2022-10-04 06:55:00|2975.3|2969.3|2981.4|2975.4|2982.4|2976.4|2973.4|2967.4|125
1664866800000|2022-10-04 07:00:00|2981.6|2975.6|2978.9|2972.9|2986.6|2980.6|2975.6|2969.6|125
1664867100000|2022-10-04 07:05:00|2978.6|2972.6|2987.9|2981.9|2991.6|2985.6|2978.6|2972.6|77
1664867400000|2022-10-04 07:10:00|2988.1|2982.1|3007.3|3001.3|3007.3|3001.3|2988.1|2982.1|100
1664867700000|2022-10-04 07:15:00|3007.5|3001.5|3001.3|2995.3|3014.3|3008.3|3001|2995|159
1664868000000|2022-10-04 07:20:00|3001|2995|2999.9|2993.9|3004.9|2998.9|2995.6|2989.6|123
1664868300000|2022-10-04 07:25:00|2999.6|2993.6|3006.6|3000.6|3008.1|3002.1|2999.6|2993.6|132
1664868600000|2022-10-04 07:30:00|3005.4|2999.4|3002.1|2996.1|3007.4|3001.4|3000.9|2994.9|117
1664868900000|2022-10-04 07:35:00|3002.4|2996.4|2996.1|2990.1|3003.4|2997.4|2995.4|2989.4|191
1664869200000|2022-10-04 07:40:00|2995.9|2989.9|2982.6|2976.6|2996.6|2990.6|2982.1|2976.1|110
1664869500000|2022-10-04 07:45:00|2982.9|2976.9|2980.4|2974.4|2985.9|2979.9|2977.9|2971.9|121
1664869800000|2022-10-04 07:50:00|2980.6|2974.6|2981.6|2975.6|2983.4|2977.4|2975.4|2969.4|63
1664870100000|2022-10-04 07:55:00|2980.4|2974.4|2992.9|2986.9|2994.1|2988.1|2977.1|2971.1|97
1664870400000|2022-10-04 08:00:00|2992.6|2986.6|2994.6|2988.6|2998.1|2992.1|2990.1|2984.1|91
1664870700000|2022-10-04 08:05:00|2994.9|2988.9|2995.4|2989.4|2995.6|2989.6|2993.9|2987.9|19
1664871000000|2022-10-04 08:10:00|2995.1|2989.1|2991.1|2985.1|2998.1|2992.1|2991.1|2985.1|71
1664871300000|2022-10-04 08:15:00|2990.9|2984.9|2997.6|2991.6|2998.9|2992.9|2980|2974|85
1664871600000|2022-10-04 08:20:00|2997.4|2991.4|2996.9|2990.9|2999.4|2993.4|2991.8|2985.8|95
1664871900000|2022-10-04 08:25:00|2997.1|2991.1|3001.4|2995.4|3002.4|2996.4|2995.4|2989.4|98
1664872200000|2022-10-04 08:30:00|3001.1|2995.1|2992.4|2986.4|3001.4|2995.4|2988.6|2982.6|110
1664872500000|2022-10-04 08:35:00|2992.6|2986.6|2990.1|2984.1|2993.6|2987.6|2989.6|2983.6|79
1664872800000|2022-10-04 08:40:00|2989.9|2983.9|2981.4|2975.4|2993.1|2987.1|2980.6|2974.6|122
1664873100000|2022-10-04 08:45:00|2981.6|2975.6|2981.1|2975.1|2982.6|2976.6|2977.4|2971.4|138
1664873400000|2022-10-04 08:50:00|2981.6|2975.6|2979.4|2973.4|2986.1|2980.1|2976.4|2970.4|68
1664873700000|2022-10-04 08:55:00|2979.9|2973.9|2972.6|2966.6|2983.6|2977.6|2972.6|2966.6|83
1664874000000|2022-10-04 09:00:00|2972.1|2966.1|2973.9|2967.9|2978.1|2972.1|2971.4|2965.4|110
1664874300000|2022-10-04 09:05:00|2974.1|2968.1|2971.4|2965.4|2976.4|2970.4|2967.4|2961.4|90
1664874600000|2022-10-04 09:10:00|2971.6|2965.6|2977.6|2971.6|2978.1|2972.1|2969.6|2963.6|101
1664874900000|2022-10-04 09:15:00|2977.9|2971.9|2978.1|2972.1|2985.4|2979.4|2976.9|2970.9|98
1664875200000|2022-10-04 09:20:00|2977.9|2971.9|2977.4|2971.4|2977.9|2971.9|2974.4|2968.4|31
1664875500000|2022-10-04 09:25:00|2977.6|2971.6|2979.1|2973.1|2979.1|2973.1|2977.1|2971.1|41
1664875800000|2022-10-04 09:30:00|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2973.9|2967.9|48
1664876100000|2022-10-04 09:35:00|2978.4|2972.4|2979.1|2973.1|2980.1|2974.1|2977.4|2971.4|26
1664876400000|2022-10-04 09:40:00|2978.9|2972.9|2978.9|2972.9|2979.6|2973.6|2977.9|2971.9|16
1664876700000|2022-10-04 09:45:00|2978.6|2972.6|2981.9|2975.9|2982.1|2976.1|2977.9|2971.9|33
1664877000000|2022-10-04 09:50:00|2982.1|2976.1|2985.1|2979.1|2986.1|2980.1|2980.6|2974.6|38
1664877300000|2022-10-04 09:55:00|2984.9|2978.9|2982.4|2976.4|2984.9|2978.9|2980.4|2974.4|32
1664877600000|2022-10-04 10:00:00|2981.9|2975.9|2983.9|2977.9|2985.1|2979.1|2979.9|2973.9|28
1664877900000|2022-10-04 10:05:00|2984.1|2978.1|2982.1|2976.1|2984.9|2978.9|2982.1|2976.1|14
1664878200000|2022-10-04 10:10:00|2981.9|2975.9|2986.6|2980.6|2987.9|2981.9|2979.1|2973.1|72
1664878500000|2022-10-04 10:15:00|2986.9|2980.9|2990.1|2984.1|2992.1|2986.1|2986.6|2980.6|53
1664878800000|2022-10-04 10:20:00|2989.6|2983.6|2994.9|2988.9|2995.1|2989.1|2989.4|2983.4|57
1664879100000|2022-10-04 10:25:00|2995.1|2989.1|2992.1|2986.1|2995.9|2989.9|2992.1|2986.1|21
1664879400000|2022-10-04 10:30:00|2992.4|2986.4|2994.6|2988.6|2997.1|2991.1|2992.4|2986.4|76
1664879700000|2022-10-04 10:35:00|2994.4|2988.4|2983.4|2977.4|2994.4|2988.4|2983.4|2977.4|40
1664880000000|2022-10-04 10:40:00|2982.5|2976.5|2985.6|2979.6|2985.9|2979.9|2980.9|2974.9|20
1664880300000|2022-10-04 10:45:00|2984.9|2978.9|2980.9|2974.9|2984.9|2978.9|2980.1|2974.1|58
1664880600000|2022-10-04 10:50:00|2980.6|2974.6|2978.4|2972.4|2982.4|2976.4|2977.9|2971.9|22
1664880900000|2022-10-04 10:55:00|2978.6|2972.6|2978.1|2972.1|2978.6|2972.6|2978.1|2972.1|23
1664881200000|2022-10-04 11:00:00|2978.4|2972.4|2975.1|2969.1|2978.4|2972.4|2975.1|2969.1|46
1664881500000|2022-10-04 11:05:00|2974.6|2968.6|2976.4|2970.4|2978.4|2972.4|2974.1|2968.1|33
1664881800000|2022-10-04 11:10:00|2976.1|2970.1|2975.6|2969.6|2978.6|2972.6|2974.1|2968.1|40
1664882100000|2022-10-04 11:15:00|2975.9|2969.9|2977.4|2971.4|2977.9|2971.9|2974.9|2968.9|72
1664882400000|2022-10-04 11:20:00|2976.4|2970.4|2974.4|2968.4|2976.4|2970.4|2973.6|2967.6|33
1664882700000|2022-10-04 11:25:00|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2973.6|2967.6|28
1664883000000|2022-10-04 11:30:00|2974.4|2968.4|2967.4|2961.4|2976.9|2970.9|2966.6|2960.6|88
1664883300000|2022-10-04 11:35:00|2967.6|2961.6|2961.1|2955.1|2967.9|2961.9|2960.1|2954.1|95
1664883600000|2022-10-04 11:40:00|2960.9|2954.9|2961.1|2955.1|2963.4|2957.4|2959.6|2953.6|126
1664883900000|2022-10-04 11:45:00|2961.4|2955.4|2965.1|2959.1|2967.9|2961.9|2960.6|2954.6|62
1664884200000|2022-10-04 11:50:00|2965.4|2959.4|2968.1|2962.1|2970.9|2964.9|2964.9|2958.9|99
1664884500000|2022-10-04 11:55:00|2968|2962|2956.9|2950.9|2969.6|2963.6|2956.4|2950.4|90
1664884800000|2022-10-04 12:00:00|2956.6|2950.6|2958.9|2952.9|2959.1|2953.1|2955.9|2949.9|53
1664885100000|2022-10-04 12:05:00|2959.1|2953.1|2966.4|2960.4|2969.6|2963.6|2959.1|2953.1|81
1664885400000|2022-10-04 12:10:00|2966.6|2960.6|2969.9|2963.9|2970.6|2964.6|2964.4|2958.4|133
1664885700000|2022-10-04 12:15:00|2970.4|2964.4|2972.4|2966.4|2974.1|2968.1|2968.4|2962.4|57
1664886000000|2022-10-04 12:20:00|2970.4|2964.4|2975.9|2969.9|2976.1|2970.1|2970.4|2964.4|73
1664886300000|2022-10-04 12:25:00|2976.1|2970.1|2980.4|2974.4|2981.6|2975.6|2974.9|2968.9|135
1664886600000|2022-10-04 12:30:00|2980.1|2974.1|2974.1|2968.1|2980.1|2974.1|2973.9|2967.9|140
1664886900000|2022-10-04 12:35:00|2973.9|2967.9|2961.4|2955.4|2974.4|2968.4|2957.9|2951.9|89
1664887200000|2022-10-04 12:40:00|2961.6|2955.6|2956.6|2950.6|2961.6|2955.6|2955.6|2949.6|36
1664887500000|2022-10-04 12:45:00|2956.9|2950.9|2964.1|2958.1|2964.4|2958.4|2955.9|2949.9|56
1664887800000|2022-10-04 12:50:00|2964.6|2958.6|2979.4|2973.4|2980.6|2974.6|2962.5|2956.5|86
1664888100000|2022-10-04 12:55:00|2979.1|2973.1|2985.9|2979.9|2986.1|2980.1|2977.6|2971.6|84
1664888400000|2022-10-04 13:00:00|2985.6|2979.6|2989.6|2983.6|2991.6|2985.6|2983.4|2977.4|50
1664888700000|2022-10-04 13:05:00|2989.9|2983.9|2991.1|2985.1|2991.6|2985.6|2985.4|2979.4|36
1664889000000|2022-10-04 13:10:00|2991.4|2985.4|2995.4|2989.4|2995.6|2989.6|2988.6|2982.6|92
1664889300000|2022-10-04 13:15:00|2995.9|2989.9|3001.4|2995.4|3002|2996|2992.9|2986.9|56
1664889600000|2022-10-04 13:20:00|3001.6|2995.6|3001.4|2995.4|3002.4|2996.4|2996.4|2990.4|119
1664889900000|2022-10-04 13:25:00|3001.9|2995.9|3004.9|2998.9|3004.9|2998.9|2998.4|2992.4|115
1664890200000|2022-10-04 13:30:00|3005.1|2999.1|3000.4|2994.4|3007.9|3001.9|2999.1|2993.1|211
1664890500000|2022-10-04 13:35:00|3000.9|2994.9|3003.4|2997.4|3004.4|2998.4|2998.1|2992.1|228
1664890800000|2022-10-04 13:40:00|3003.6|2997.6|3011.9|3005.9|3012.6|3006.6|3000.6|2994.6|98
1664891100000|2022-10-04 13:45:00|3012.1|3006.1|3017.6|3011.6|3021.9|3015.9|3012.1|3006.1|122
1664891400000|2022-10-04 13:50:00|3017.9|3011.9|3021.4|3015.4|3022.1|3016.1|3015.6|3009.6|101
1664891700000|2022-10-04 13:55:00|3020.9|3014.9|3016.6|3010.6|3020.9|3014.9|3015.6|3009.6|69
1664892000000|2022-10-04 14:00:00|3016.4|3010.4|3032.8|3026.8|3033.8|3027.8|3015.4|3009.4|243
1664892300000|2022-10-04 14:05:00|3032.9|3026.9|3031.6|3025.6|3035.8|3029.8|3026.1|3020.1|148
1664892600000|2022-10-04 14:10:00|3031.9|3025.9|3039.1|3033.1|3043.4|3037.4|3030.9|3024.9|152
1664892900000|2022-10-04 14:15:00|3039.6|3033.6|3034.6|3028.6|3039.9|3033.9|3031.4|3025.4|114
1664893200000|2022-10-04 14:20:00|3034.4|3028.4|3037.4|3031.4|3038.6|3032.6|3029.9|3023.9|119
1664893500000|2022-10-04 14:25:00|3037.6|3031.6|3042.6|3036.6|3042.9|3036.9|3034.6|3028.6|120
1664893800000|2022-10-04 14:30:00|3042.9|3036.9|3058.3|3052.3|3068.5|3062.5|3041.1|3035.1|136
1664894100000|2022-10-04 14:35:00|3058|3052|3055.4|3049.4|3059.9|3053.9|3054.1|3048.1|140
1664894400000|2022-10-04 14:40:00|3055.6|3049.6|3054.9|3048.9|3056.4|3050.4|3051.9|3045.9|125
1664894700000|2022-10-04 14:45:00|3055.1|3049.1|3046|3040|3062.6|3056.6|3045.6|3039.6|150
1664895000000|2022-10-04 14:50:00|3045.8|3039.8|3045.4|3039.4|3049.3|3042|3042.1|3036.1|137
1664895300000|2022-10-04 14:55:00|3047.3|3041.3|3052.6|3046.6|3059.6|3053.6|3042.9|3036.9|192
1664895600000|2022-10-04 15:00:00|3052.9|3046.9|3051.6|3045.6|3056.6|3050.6|3050|3044|119
1664895900000|2022-10-04 15:05:00|3051.9|3045.9|3050.4|3044.4|3056.6|3050.6|3049.4|3043.4|143
1664896200000|2022-10-04 15:10:00|3050.6|3044.6|3051.4|3045.4|3053.6|3047.6|3048.4|3042.4|162
1664896500000|2022-10-04 15:15:00|3050.9|3044.9|3048.1|3042.1|3051.6|3045.6|3047.9|3041.9|89
1664896800000|2022-10-04 15:20:00|3047.6|3041.6|3049.6|3043.6|3049.6|3043.6|3047.6|3041.6|123
1664897100000|2022-10-04 15:25:00|3048.6|3042.6|3047.6|3041.6|3049.4|3043.4|3044.6|3038.6|108
1664897400000|2022-10-04 15:30:00|3047.4|3041.4|3049.4|3043.4|3054.9|3048.9|3046.9|3040.9|162
1664897700000|2022-10-04 15:35:00|3049.6|3043.6|3059.1|3053.1|3059.6|3053.6|3049.1|3043.1|128
1664898000000|2022-10-04 15:40:00|3059.4|3053.4|3062.6|3056.6|3062.6|3056.6|3058.1|3052.1|104
1664898300000|2022-10-04 15:45:00|3062.4|3056.4|3058.9|3052.9|3065.6|3059.6|3056.9|3050.9|116
1664898600000|2022-10-04 15:50:00|3059.1|3053.1|3058.4|3052.4|3059.6|3053.6|3057.6|3051.6|66
1664898900000|2022-10-04 15:55:00|3058.1|3052.1|3055.4|3049.4|3058.1|3052.1|3052.3|3046.3|46
1664899200000|2022-10-04 16:00:00|3055.6|3049.6|3059.1|3053.1|3059.1|3053.1|3053.6|3047.6|90
1664899500000|2022-10-04 16:05:00|3058.4|3052.4|3066.6|3060.6|3067.4|3061.4|3057.1|3051.1|50
1664899800000|2022-10-04 16:10:00|3065.8|3059.8|3064.1|3058.1|3066.1|3060.1|3059.9|3053.9|47
1664900100000|2022-10-04 16:15:00|3064.4|3058.4|3061.6|3055.6|3066.1|3060.1|3061.6|3055.6|39
1664900400000|2022-10-04 16:20:00|3062.6|3056.6|3063.9|3057.9|3064.1|3058.1|3061.1|3055.1|32
1664900700000|2022-10-04 16:25:00|3064.9|3058.9|3056.6|3050.6|3065.9|3059.9|3056.6|3050.6|83
1664901000000|2022-10-04 16:30:00|3056.4|3050.4|3059.8|3053.8|3060.9|3054.9|3056.4|3050.4|69
1664901300000|2022-10-04 16:35:00|3059.6|3053.6|3060.1|3054.1|3061.1|3055.1|3058.1|3052.1|61
1664901600000|2022-10-04 16:40:00|3059.9|3053.9|3057.1|3051.1|3060.1|3054.1|3056.6|3050.6|52
1664901900000|2022-10-04 16:45:00|3056.9|3050.9|3057.6|3051.6|3059.6|3053.6|3056.1|3050.1|79
1664902200000|2022-10-04 16:50:00|3057.9|3051.9|3058.1|3052.1|3059.1|3053.1|3056.6|3050.6|124
1664902500000|2022-10-04 16:55:00|3057.9|3051.9|3060|3054|3061.3|3055.3|3057.5|3051.5|172
1664902800000|2022-10-04 17:00:00|3059.8|3053.8|3059|3053|3061|3055|3057.3|3051.3|43
1664903100000|2022-10-04 17:05:00|3058.8|3052.8|3058|3052|3059.3|3053.3|3057.5|3051.5|75
1664903400000|2022-10-04 17:10:00|3058.4|3052.4|3056.6|3050.6|3062.1|3056.1|3056.3|3050.3|124
1664903700000|2022-10-04 17:15:00|3056.4|3050.4|3056.1|3050.1|3058.3|3052.3|3056.1|3050.1|81
1664904000000|2022-10-04 17:20:00|3056.3|3050.3|3056.4|3050.4|3057.3|3051.3|3056.1|3050.1|113
1664904300000|2022-10-04 17:25:00|3056.1|3050.1|3057.3|3051.3|3057.3|3051.3|3056|3050|125
1664904600000|2022-10-04 17:30:00|3056.9|3050.9|3057.1|3051.1|3058.8|3052.8|3056.4|3050.4|168
1664904900000|2022-10-04 17:35:00|3057|3051|3059.8|3053.8|3060.5|3054.5|3057|3051|58
1664905200000|2022-10-04 17:40:00|3059.5|3053.5|3059.6|3053.6|3060.8|3054.8|3059.3|3053.3|85
1664905500000|2022-10-04 17:45:00|3059.4|3053.4|3059.6|3053.6|3060.8|3054.8|3058.3|3052.3|100
1664905800000|2022-10-04 17:50:00|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|2
1664906100000|2022-10-04 17:55:00|3060.3|3054.3|3065.3|3046.5|3066.8|3054.3|3060.3|3046.5|7
1664928000000|2022-10-05 00:00:00|3050.1|3044.1|3043.6|3037.6|3052.8|3046.8|3043.6|3037.6|15
1664928300000|2022-10-05 00:05:00|3043.4|3037.4|3042.4|3036.4|3043.4|3037.4|3039.6|3033.6|15
1664928600000|2022-10-05 00:10:00|3042.5|3036.5|3037|3031|3042.5|3036.5|3037|3031|8
1664928900000|2022-10-05 00:15:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1664929200000|2022-10-05 00:20:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1664930700000|2022-10-05 00:45:00|3035.3|3029.3|3024.3|3018.3|3035.3|3029.3|3023.9|3017.9|17
1664931000000|2022-10-05 00:50:00|3023.8|3017.8|3024|3018|3024|3018|3023.5|3017.5|3
1664931300000|2022-10-05 00:55:00|3024.3|3018.3|3024.5|3018.5|3027.5|3021.5|3022.9|3016.9|19
1664931600000|2022-10-05 01:00:00|3024.3|3018.3|3016.8|3010.8|3025.3|3019.3|3015.4|3009.4|90
1664931900000|2022-10-05 01:05:00|3016.9|3010.9|3015.5|3009.5|3017.9|3011.9|3015.5|3009.5|28
1664932200000|2022-10-05 01:10:00|3015.8|3009.8|3017.8|3011.8|3018.6|3012.6|3015.3|3009.3|28
1664932500000|2022-10-05 01:15:00|3018|3012|3022.3|3016.3|3022.3|3016.3|3018|3012|27
1664932800000|2022-10-05 01:20:00|3022|3016|3023|3017|3025|3019|3021.8|3015.8|53
1664933100000|2022-10-05 01:25:00|3022.5|3016.5|3022.3|3016.3|3023|3017|3021.3|3015.3|42
1664933400000|2022-10-05 01:30:00|3022|3016|3025|3019|3026.5|3020.5|3022|3016|33
1664933700000|2022-10-05 01:35:00|3024.8|3018.8|3026.5|3020.5|3027.8|3021.8|3023.8|3017.8|21
1664934000000|2022-10-05 01:40:00|3026.3|3020.3|3027.8|3021.8|3028.5|3022.5|3026.3|3020.3|19
1664934300000|2022-10-05 01:45:00|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|12
1664934600000|2022-10-05 01:50:00|3027|3021|3027.3|3021.3|3027.8|3021.8|3026|3020|17
1664934900000|2022-10-05 01:55:00|3027.5|3021.5|3029|3023|3029.8|3023.8|3027|3021|25
1664935200000|2022-10-05 02:00:00|3028.5|3022.5|3032|3026|3033|3027|3027|3021|22
1664935500000|2022-10-05 02:05:00|3031.8|3025.8|3031.5|3025.5|3032.5|3026.5|3031|3025|14
1664935800000|2022-10-05 02:10:00|3031.3|3025.3|3032|3026|3032.8|3026.8|3030.8|3024.8|9
1664936100000|2022-10-05 02:15:00|3031.8|3025.8|3034.8|3028.8|3034.8|3028.8|3031.8|3025.8|4
1664936400000|2022-10-05 02:20:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1664936700000|2022-10-05 02:25:00|3035.4|3029.4|3037.3|3031.3|3038|3032|3035.4|3029.4|7
1664937000000|2022-10-05 02:30:00|3037.5|3031.5|3038|3032|3039.3|3033.3|3037.5|3031.5|11
1664937300000|2022-10-05 02:35:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1664937600000|2022-10-05 02:40:00|3037.3|3031.3|3034.3|3028.3|3037.3|3031.3|3034.3|3028.3|10
1664937900000|2022-10-05 02:45:00|3034|3028|3032|3026|3034|3028|3031|3025|10
1664938200000|2022-10-05 02:50:00|3033|3027|3034.8|3028.8|3035.3|3029.3|3033|3027|9
1664938500000|2022-10-05 02:55:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1664938800000|2022-10-05 03:00:00|3034.3|3028.3|3044.8|3038.8|3044.8|3038.8|3031.8|3025.8|18
1664939100000|2022-10-05 03:05:00|3045|3039|3046.5|3040.5|3047.5|3041.5|3042.3|3036.3|29
1664939400000|2022-10-05 03:10:00|3047|3041|3053|3047|3053|3047|3047|3041|21
1664939700000|2022-10-05 03:15:00|3054|3048|3070.8|3064.8|3070.9|3064.9|3054|3048|29
1664940000000|2022-10-05 03:20:00|3070.6|3064.6|3071|3065|3073.5|3067.5|3068.5|3062.5|29
1664940300000|2022-10-05 03:25:00|3070.8|3064.8|3065|3059|3071|3065|3065|3059|26
1664940600000|2022-10-05 03:30:00|3064.8|3058.8|3060.8|3054.8|3064.8|3058.8|3060.8|3054.8|20
1664940900000|2022-10-05 03:35:00|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3058.5|3052.5|8
1664941200000|2022-10-05 03:40:00|3057.3|3051.3|3056.3|3050.3|3057.3|3051.3|3056|3050|6
1664941500000|2022-10-05 03:45:00|3056|3050|3055.8|3049.8|3056.5|3050.5|3054.8|3048.8|15
1664941800000|2022-10-05 03:50:00|3056|3050|3055|3049|3056.5|3050.5|3054.9|3048.9|27
1664942100000|2022-10-05 03:55:00|3055.3|3049.3|3054.8|3048.8|3055.5|3049.5|3054.5|3048.5|8
1664942400000|2022-10-05 04:00:00|3054.5|3048.5|3053.5|3047.5|3054.8|3048.8|3053.5|3047.5|9
1664942700000|2022-10-05 04:05:00|3053.3|3047.3|3053|3047|3053.3|3047.3|3052|3046|6
1664943000000|2022-10-05 04:10:00|3052.8|3046.8|3047.8|3041.8|3054.5|3048.5|3047|3041|50
1664943300000|2022-10-05 04:15:00|3047.5|3041.5|3047.5|3041.5|3048|3042|3047.5|3041.5|5
1664943900000|2022-10-05 04:25:00|3047.3|3041.3|3047|3041|3047.5|3041.5|3047|3041|6
1664944200000|2022-10-05 04:30:00|3047.3|3041.3|3044.3|3038.3|3047.3|3041.3|3042.5|3036.5|30
1664944500000|2022-10-05 04:35:00|3044|3038|3044|3038|3044.3|3038.3|3044|3038|3
1664944800000|2022-10-05 04:40:00|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1664945100000|2022-10-05 04:45:00|3042.8|3036.8|3042.8|3036.8|3043.8|3037.8|3042|3036|25
1664945400000|2022-10-05 04:50:00|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|4
1664945700000|2022-10-05 04:55:00|3042|3036|3040.3|3034.3|3042|3036|3039.6|3033.6|9
1664946000000|2022-10-05 05:00:00|3040|3034|3038.3|3032.3|3040|3034|3037.5|3031.5|24
1664946300000|2022-10-05 05:05:00|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038|3032|6
1664946600000|2022-10-05 05:10:00|3038|3032|3036.8|3030.8|3038|3032|3036.8|3030.8|4
1664946900000|2022-10-05 05:15:00|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1664947200000|2022-10-05 05:20:00|3036|3030|3038|3032|3038.8|3032.8|3034.5|3028.5|25
1664947500000|2022-10-05 05:25:00|3037.5|3031.5|3043.6|3037.6|3044.1|3038.1|3037.5|3031.5|11
1664947800000|2022-10-05 05:30:00|3043.8|3037.8|3047|3041|3048|3042|3043.8|3037.8|16
1664948100000|2022-10-05 05:35:00|3047.8|3041.8|3048|3042|3048.8|3042.8|3047.8|3041.8|8
1664948400000|2022-10-05 05:40:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|40
1664948700000|2022-10-05 05:45:00|3048.3|3042.3|3049.3|3043.3|3049.5|3043.5|3048.3|3042.3|48
1664949000000|2022-10-05 05:50:00|3049|3043|3048.3|3042.3|3049.3|3043.3|3048|3042|27
1664949300000|2022-10-05 05:55:00|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048|3042|19
1664949600000|2022-10-05 06:00:00|3048.5|3042.5|3051|3045|3051.5|3045.5|3048.5|3042.5|4
1664949900000|2022-10-05 06:05:00|3051.3|3045.3|3052|3046|3052|3046|3051.3|3045.3|4
1664950200000|2022-10-05 06:10:00|3052.8|3046.8|3050.3|3044.3|3052.8|3046.8|3050.3|3044.3|24
1664950500000|2022-10-05 06:15:00|3050|3044|3051.3|3045.3|3051.3|3045.3|3050|3044|12
1664950800000|2022-10-05 06:20:00|3051.5|3045.5|3069.8|3063.8|3071.3|3065.3|3051.5|3045.5|44
1664951100000|2022-10-05 06:25:00|3070|3064|3076|3070|3077.3|3071.3|3070|3064|17
1664951400000|2022-10-05 06:30:00|3076.3|3070.3|3074.8|3068.8|3077.5|3071.5|3074.8|3068.8|8
1664951700000|2022-10-05 06:35:00|3075|3069|3075.3|3069.3|3077.5|3071.5|3074.8|3068.8|23
1664952000000|2022-10-05 06:40:00|3075.5|3069.5|3076.3|3070.3|3076.8|3070.8|3073.8|3067.8|40
1664952300000|2022-10-05 06:45:00|3076|3070|3071.3|3065.3|3076.5|3070.5|3067.3|3061.3|22
1664952600000|2022-10-05 06:50:00|3071|3065|3068|3062|3071|3065|3068|3062|33
1664952900000|2022-10-05 06:55:00|3067.9|3061.9|3068|3062|3069.8|3063.8|3064.4|3058.4|41
1664953200000|2022-10-05 07:00:00|3067.8|3061.8|3077.9|3071.9|3077.9|3071.9|3057.4|3051.4|53
1664953500000|2022-10-05 07:05:00|3078.1|3072.1|3077.9|3071.9|3079.1|3073.1|3074.9|3068.9|31
1664953800000|2022-10-05 07:10:00|3076.9|3070.9|3076.9|3070.9|3079.1|3073.1|3076.9|3070.9|13
1664954100000|2022-10-05 07:15:00|3076.6|3070.6|3046.5|3040.5|3076.6|3070.6|3042.4|3036.4|74
1664954400000|2022-10-05 07:20:00|3046.6|3040.6|3050.1|3044.1|3054.4|3048.4|3046.6|3040.6|43
1664954700000|2022-10-05 07:25:00|3048.9|3042.9|3046.9|3040.9|3052.6|3046.6|3041.4|3035.4|71
1664955000000|2022-10-05 07:30:00|3047.1|3041.1|3053.4|3047.4|3054.1|3048.1|3047.1|3041.1|68
1664955300000|2022-10-05 07:35:00|3053.1|3047.1|3053.1|3047.1|3054.4|3048.4|3050.1|3044.1|35
1664955600000|2022-10-05 07:40:00|3052.9|3046.9|3051.9|3045.9|3052.9|3046.9|3040.5|3034.5|44
1664955900000|2022-10-05 07:45:00|3051.6|3045.6|3054.4|3048.4|3054.6|3048.6|3047.4|3041.4|44
1664956200000|2022-10-05 07:50:00|3054.1|3048.1|3054.4|3048.4|3059.1|3053.1|3054.1|3048.1|36
1664956500000|2022-10-05 07:55:00|3054.6|3048.6|3048.6|3042.6|3054.6|3048.6|3046.9|3040.9|21
1664956800000|2022-10-05 08:00:00|3048.4|3042.4|3039.6|3033.6|3049.4|3043.4|3039.6|3033.6|27
1664957100000|2022-10-05 08:05:00|3039.4|3033.4|3039.9|3033.9|3039.9|3033.9|3039.1|3033.1|10
1664957400000|2022-10-05 08:10:00|3039.6|3033.6|3023.3|3017.3|3039.6|3033.6|3020.8|3014.8|63
1664957700000|2022-10-05 08:15:00|3023.1|3017.1|3012.4|3006.4|3023.1|3017.1|3008.8|3002.8|68
1664958000000|2022-10-05 08:20:00|3012.6|3006.6|3016.4|3010.4|3016.5|3010.5|3011.6|3005.6|47
1664958300000|2022-10-05 08:25:00|3016.1|3010.1|3011.9|3005.9|3022.1|3016.1|3011.9|3005.9|56
1664958600000|2022-10-05 08:30:00|3012.1|3006.1|3024.4|3018.4|3029.1|3023.1|3011.9|3005.9|68
1664958900000|2022-10-05 08:35:00|3023.9|3017.9|3022.6|3016.6|3024.9|3018.9|3017.1|3011.1|39
1664959200000|2022-10-05 08:40:00|3022.9|3016.9|3027.9|3021.9|3028.1|3022.1|3022.1|3016.1|37
1664959500000|2022-10-05 08:45:00|3028.1|3022.1|3025.1|3019.1|3028.1|3022.1|3021.1|3015.1|39
1664959800000|2022-10-05 08:50:00|3025.5|3019.5|3028.4|3022.4|3032.1|3026.1|3025.5|3019.5|41
1664960100000|2022-10-05 08:55:00|3028.6|3022.6|3026.9|3020.9|3028.6|3022.6|3022.9|3016.9|50
1664960400000|2022-10-05 09:00:00|3027.4|3021.4|3029.4|3023.4|3029.4|3023.4|3023.9|3017.9|34
1664960700000|2022-10-05 09:05:00|3029.6|3023.6|3018.1|3012.1|3029.6|3023.6|3015.1|3009.1|39
1664961000000|2022-10-05 09:10:00|3018.8|3012.8|3020.4|3014.4|3022.4|3016.4|3018.8|3012.8|18
1664961300000|2022-10-05 09:15:00|3020.1|3014.1|3016.4|3010.4|3020.4|3014.4|3016.4|3010.4|17
1664961600000|2022-10-05 09:20:00|3016.6|3010.6|3019.4|3013.4|3020.4|3014.4|3016.6|3010.6|17
1664961900000|2022-10-05 09:25:00|3019.9|3013.9|3021.9|3015.9|3021.9|3015.9|3019.9|3013.9|14
1664962200000|2022-10-05 09:30:00|3020.4|3014.4|3019.4|3013.4|3022.1|3016.1|3019.4|3013.4|23
1664962500000|2022-10-05 09:35:00|3019.1|3013.1|3003.3|2997.3|3019.1|3013.1|3003.3|2997.3|30
1664962800000|2022-10-05 09:40:00|3002|2996|3004.6|2998.6|3005.4|2999.4|3001.6|2995.6|24
1664963100000|2022-10-05 09:45:00|3004.4|2998.4|3005.4|2999.4|3005.4|2999.4|3003.9|2997.9|15
1664963400000|2022-10-05 09:50:00|3005.9|2999.9|3016.9|3010.9|3017.1|3011.1|3005.9|2999.9|60
1664963700000|2022-10-05 09:55:00|3017.6|3011.6|3015.3|3009.3|3018.6|3012.6|3013.9|3007.9|87
1664964000000|2022-10-05 10:00:00|3015.4|3009.4|3018.4|3012.4|3018.9|3012.9|3015.4|3009.4|19
1664964300000|2022-10-05 10:05:00|3018.6|3012.6|3019.9|3013.9|3020.1|3014.1|3017.9|3011.9|43
1664964600000|2022-10-05 10:10:00|3020.1|3014.1|3018.6|3012.6|3021.1|3015.1|3018.6|3012.6|12
1664964900000|2022-10-05 10:15:00|3018.1|3012.1|3016.6|3010.6|3018.1|3012.1|3015.1|3009.1|17
1664965200000|2022-10-05 10:20:00|3016.4|3010.4|3017.6|3011.6|3017.9|3011.9|3016.1|3010.1|42
1664965500000|2022-10-05 10:25:00|3016.9|3010.9|3022.6|3016.6|3022.9|3016.9|3016.9|3010.9|36
1664965800000|2022-10-05 10:30:00|3022.4|3016.4|3031.1|3025.1|3031.1|3025.1|3022.1|3016.1|41
1664966100000|2022-10-05 10:35:00|3030.9|3024.9|3041.1|3035.1|3041.4|3035.4|3030.6|3024.6|44
1664966400000|2022-10-05 10:40:00|3040.9|3034.9|3031.4|3025.4|3044.6|3038.6|3031.4|3025.4|38
1664966700000|2022-10-05 10:45:00|3031.6|3025.6|3020.9|3014.9|3033.6|3027.6|3020.9|3014.9|47
1664967000000|2022-10-05 10:50:00|3021.9|3015.9|3025.1|3019.1|3025.1|3019.1|3016.9|3010.9|64
1664967300000|2022-10-05 10:55:00|3024.9|3018.9|3012.1|3006.1|3025.4|3019.4|3012.1|3006.1|45
1664967600000|2022-10-05 11:00:00|3011.9|3005.9|3012.4|3006.4|3014.6|3008.6|3006.9|3000.9|82
1664967900000|2022-10-05 11:05:00|3013.4|3007.4|3020.9|3014.9|3020.9|3014.9|3009.4|3003.4|45
1664968200000|2022-10-05 11:10:00|3020.4|3014.4|3005|2999|3021.1|3015.1|2991.4|2985.4|76
1664968500000|2022-10-05 11:15:00|3006|3000|2998.9|2992.9|3008.9|3002.9|2998.6|2992.6|75
1664968800000|2022-10-05 11:20:00|2998.6|2992.6|2990.4|2984.4|2998.6|2992.6|2990.4|2984.4|29
1664969100000|2022-10-05 11:25:00|2988.9|2982.9|2995.9|2989.9|2996.1|2990.1|2988.9|2982.9|36
1664969400000|2022-10-05 11:30:00|2995.6|2989.6|2993.6|2987.6|2998.6|2992.6|2990|2984|111
1664969700000|2022-10-05 11:35:00|2993.9|2987.9|2992.1|2986.1|2994.1|2988.1|2989.5|2983.5|125
1664970000000|2022-10-05 11:40:00|2992.6|2986.6|2996.9|2990.9|2997.4|2991.4|2992.6|2986.6|45
1664970300000|2022-10-05 11:45:00|2995.9|2989.9|2991.4|2985.4|2998.4|2992.4|2988.9|2982.9|49
1664970600000|2022-10-05 11:50:00|2991.1|2985.1|2999.6|2993.6|2999.6|2993.6|2989.1|2983.1|109
1664970900000|2022-10-05 11:55:00|2999.9|2993.9|3008.3|3002.3|3008.3|3002.3|2997.9|2991.9|77
1664971200000|2022-10-05 12:00:00|3007.9|3001.9|3008.6|3002.6|3010.4|3004.4|3003.4|2997.4|75
1664971500000|2022-10-05 12:05:00|3008.1|3002.1|3002.9|2996.9|3008.1|3002.1|3000.6|2994.6|75
1664971800000|2022-10-05 12:10:00|3003.1|2997.1|3006.9|3000.9|3008.4|3002.4|2999.9|2993.9|61
1664972100000|2022-10-05 12:15:00|3006.6|3000.6|3011.1|3005.1|3018.1|3012.1|3006.6|3000.6|89
1664972400000|2022-10-05 12:20:00|3010.9|3004.9|3019.1|3013.1|3019.1|3013.1|3008.6|3002.6|58
1664972700000|2022-10-05 12:25:00|3017.6|3011.6|3024.6|3018.6|3024.6|3018.6|3014.4|3008.4|46
1664973000000|2022-10-05 12:30:00|3025.4|3019.4|3022.1|3016.1|3028.1|3022.1|3020.6|3014.6|26
1664973300000|2022-10-05 12:35:00|3021.9|3015.9|3019.9|3013.9|3025.9|3019.9|3019.9|3013.9|79
1664973600000|2022-10-05 12:40:00|3020.6|3014.6|3016.1|3010.1|3020.9|3014.9|3015.9|3009.9|22
1664973900000|2022-10-05 12:45:00|3017.4|3011.4|3022.6|3016.6|3025.1|3019.1|3017|3011|81
1664974200000|2022-10-05 12:50:00|3022.4|3016.4|3024.9|3018.9|3024.9|3018.9|3022.4|3016.4|20
1664974500000|2022-10-05 12:55:00|3025.1|3019.1|3022.1|3016.1|3026.1|3020.1|3021.4|3015.4|58
1664974800000|2022-10-05 13:00:00|3019.4|3013.4|3018.4|3012.4|3022.6|3016.6|3018.4|3012.4|63
1664975100000|2022-10-05 13:05:00|3019.1|3013.1|3019.1|3013.1|3020.9|3014.9|3018.6|3012.6|39
1664975400000|2022-10-05 13:10:00|3018.9|3012.9|3019.1|3013.1|3023.1|3017.1|3018.5|3012.5|55
1664975700000|2022-10-05 13:15:00|3018.4|3012.4|3019.1|3013.1|3019.6|3013.6|3018.4|3012.4|22
1664976000000|2022-10-05 13:20:00|3018.9|3012.9|3014.6|3008.6|3019.9|3013.9|3014.6|3008.6|42
1664976300000|2022-10-05 13:25:00|3014.4|3008.4|3014.9|3008.9|3019.1|3013.1|3014.4|3008.4|34
1664976600000|2022-10-05 13:30:00|3014.6|3008.6|3014.1|3008.1|3016.6|3010.6|3008.9|3002.9|107
1664976900000|2022-10-05 13:35:00|3013.9|3007.9|3016.6|3010.6|3018.9|3012.9|3013.9|3007.9|40
1664977200000|2022-10-05 13:40:00|3016.4|3010.4|3071|3059.5|3097.6|3084.9|3016.4|3010.4|143
1664977500000|2022-10-05 13:45:00|3070.3|3059.3|3133|3127|3133|3127|3065.4|3055.5|165
1664977800000|2022-10-05 13:50:00|3140.3|3127.5|3148.1|3142.1|3170.3|3159.8|3126|3120|152
1664978100000|2022-10-05 13:55:00|3147.9|3141.9|3129|3123|3148.4|3142.4|3120.5|3114.5|107
1664978400000|2022-10-05 14:00:00|3128.5|3122.5|3085.5|3079.5|3130.3|3124.3|3080.8|3074.8|98
1664978700000|2022-10-05 14:05:00|3086.5|3080.5|3088.3|3082.3|3088.3|3082.3|3063.3|3057.3|58
1664979000000|2022-10-05 14:10:00|3087|3081|3079.8|3073.8|3101|3095|3077.5|3071.5|114
1664979300000|2022-10-05 14:15:00|3080|3074|3072|3066|3087.4|3081.4|3072|3066|87
1664979600000|2022-10-05 14:20:00|3071.8|3065.8|3071.3|3065.3|3077.5|3071.5|3067.5|3061.5|53
1664979900000|2022-10-05 14:25:00|3070|3064|3058.8|3052.8|3071|3065|3058.8|3052.8|64
1664980200000|2022-10-05 14:30:00|3058.5|3052.5|3040|3034|3062.3|3056.3|3039.1|3033.1|140
1664980500000|2022-10-05 14:35:00|3039.8|3033.8|3053.3|3047.3|3059.8|3053.8|3031.1|3025.1|107
1664980800000|2022-10-05 14:40:00|3053.5|3047.5|3075|3069|3080.5|3073.5|3051.8|3045.8|81
1664981100000|2022-10-05 14:45:00|3074.5|3068.5|3066.8|3060.8|3074.5|3068.5|3062.3|3056.3|53
1664981400000|2022-10-05 14:50:00|3066|3060|3058.6|3052.6|3072.6|3066.6|3058.3|3051.5|53
1664981700000|2022-10-05 14:55:00|3059|3053|3047|3041|3059|3053|3043|3035|121
1664982000000|2022-10-05 15:00:00|3046.8|3040.8|3059.3|3053.3|3059.3|3053.3|3046.8|3040.8|51
1664982300000|2022-10-05 15:05:00|3059.5|3053.5|3060.8|3054.8|3062.5|3056.5|3057.8|3051.8|57
1664982600000|2022-10-05 15:10:00|3060.5|3054.5|3061.8|3055.8|3072|3066|3060.5|3054.5|54
1664982900000|2022-10-05 15:15:00|3059.3|3053.3|3059.3|3053.3|3059.8|3053.8|3054.3|3048.3|46
1664983200000|2022-10-05 15:20:00|3059.5|3053.5|3064.8|3058.8|3066|3060|3058.3|3052.3|74
1664983500000|2022-10-05 15:25:00|3064.5|3058.5|3065.3|3059.3|3066.5|3060.5|3064|3057.3|37
1664983800000|2022-10-05 15:30:00|3065.5|3059.5|3069|3063|3071|3065|3065.3|3059.3|29
1664984100000|2022-10-05 15:35:00|3067.5|3061.5|3071|3065|3071|3065|3067.5|3061.5|24
1664984400000|2022-10-05 15:40:00|3071.5|3065.5|3066.8|3060.8|3071.5|3065.5|3064.8|3058.8|28
1664984700000|2022-10-05 15:45:00|3066.9|3060.9|3065.5|3059.5|3068.5|3062.5|3065.5|3059.5|28
1664985000000|2022-10-05 15:50:00|3065.8|3059.8|3067|3061|3067.3|3061.3|3064|3058|38
1664985300000|2022-10-05 15:55:00|3067.3|3061.3|3063.3|3057.3|3067.3|3061.3|3062|3056|22
1664985600000|2022-10-05 16:00:00|3063.5|3057.5|3066.5|3060.5|3066.8|3060.8|3060.8|3054.8|49
1664985900000|2022-10-05 16:05:00|3066.8|3060.8|3072.5|3066.5|3073.3|3067.3|3066.8|3060.8|15
1664986200000|2022-10-05 16:10:00|3072|3066|3074|3068|3077|3071|3070.8|3064.8|29
1664986500000|2022-10-05 16:15:00|3073|3067|3075.5|3069.5|3075.5|3069.5|3070|3064|28
1664986800000|2022-10-05 16:20:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|15
1664987100000|2022-10-05 16:25:00|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|4
1664987400000|2022-10-05 16:30:00|3075.5|3069.5|3077.5|3071.5|3077.5|3071.5|3075.5|3069.5|6
1664987700000|2022-10-05 16:35:00|3077.8|3071.8|3074.3|3068.3|3077.8|3071.8|3074.3|3068.3|14
1664988000000|2022-10-05 16:40:00|3074|3068|3067.3|3061.3|3074|3068|3063.3|3057.3|24
1664988300000|2022-10-05 16:45:00|3067|3061|3071.5|3065.5|3071.5|3065.5|3067|3061|75
1664988600000|2022-10-05 16:50:00|3071.8|3065.8|3071.3|3065.3|3074|3068|3069.3|3063.3|30
1664988900000|2022-10-05 16:55:00|3070.4|3064.4|3069.1|3063.1|3070.4|3064.4|3067.6|3061.6|37
1664989200000|2022-10-05 17:00:00|3068.9|3062.9|3070.1|3064.1|3070.1|3064.1|3068.9|3062.9|5
1664989500000|2022-10-05 17:05:00|3070.9|3064.9|3075.4|3069.4|3075.4|3069.4|3070.9|3064.9|11
1664989800000|2022-10-05 17:10:00|3075.6|3069.6|3074.3|3068.3|3075.6|3069.6|3074.1|3068.1|27
1664990100000|2022-10-05 17:15:00|3074|3068|3076.1|3070.1|3076.1|3070.1|3070.4|3064.4|48
1664990400000|2022-10-05 17:20:00|3077.1|3071.1|3074.9|3068.9|3079.4|3073.4|3074.9|3068.9|17
1664990700000|2022-10-05 17:25:00|3074.1|3068.1|3082.6|3076.6|3083.3|3076.9|3074.1|3068.1|18
1664991000000|2022-10-05 17:30:00|3082.4|3076.4|3074.6|3068.6|3082.4|3076.4|3074.6|3068.6|12
1664991300000|2022-10-05 17:35:00|3074.4|3068.4|3082.1|3076.1|3087.8|3078.5|3074.1|3068.1|14
1664991600000|2022-10-05 17:40:00|3081.9|3075.9|3079.1|3073.1|3081.9|3075.9|3079.1|3073.1|23
1664991900000|2022-10-05 17:45:00|3079.4|3073.4|3085.6|3079.6|3085.6|3079.6|3078.9|3072.9|22
1664992200000|2022-10-05 17:50:00|3085.9|3079.9|3085.1|3079.1|3088.6|3082.6|3085.1|3079.1|14
1664992500000|2022-10-05 17:55:00|3084.6|3078.6|3091.3|3072.5|3091.3|3078.6|3083.4|3067.8|13
1665014400000|2022-10-06 00:00:00|3106.8|3089.5|3102.3|3096.3|3106.8|3097.9|3099.8|3089.5|48
1665014700000|2022-10-06 00:05:00|3101.8|3095.8|3092.3|3086.3|3103.5|3097.5|3091.5|3085.5|75
1665015000000|2022-10-06 00:10:00|3093.3|3087.3|3097.8|3091.8|3101.5|3095.5|3093.3|3087.3|80
1665015300000|2022-10-06 00:15:00|3098|3092|3119.5|3113.5|3119.5|3113.5|3098|3092|69
1665015600000|2022-10-06 00:20:00|3119.3|3113.3|3117.5|3111.5|3119.3|3113.3|3111.5|3105.5|18
1665015900000|2022-10-06 00:25:00|3118|3112|3115.3|3109.3|3120.3|3113.8|3112.5|3106.5|46
1665016200000|2022-10-06 00:30:00|3115|3109|3122.3|3116.3|3122.3|3116.3|3115|3109|17
1665016500000|2022-10-06 00:35:00|3122.5|3116.5|3124|3118|3124|3118|3122.5|3116.5|3
1665016800000|2022-10-06 00:40:00|3124.3|3118.3|3124|3118|3124.3|3118.3|3124|3118|2
1665017100000|2022-10-06 00:45:00|3124.5|3118.5|3129.8|3123.8|3132|3126|3124.5|3118.5|11
1665017400000|2022-10-06 00:50:00|3130|3124|3130.5|3124.5|3130.8|3124.8|3130|3124|7
1665017700000|2022-10-06 00:55:00|3130.8|3124.8|3134|3128|3134|3128|3130.8|3124.8|4
1665018000000|2022-10-06 01:00:00|3134.3|3128.3|3142.3|3136.3|3142.3|3136.3|3134.3|3128.3|15
1665018300000|2022-10-06 01:05:00|3145.3|3136.8|3152.5|3146.5|3152.5|3146.5|3145.3|3136.8|16
1665018600000|2022-10-06 01:10:00|3153.8|3147.8|3158.5|3152.5|3159.5|3153.5|3153.8|3147.8|26
1665018900000|2022-10-06 01:15:00|3158.8|3152.8|3174|3168|3174|3168|3158.8|3152.8|25
1665019200000|2022-10-06 01:20:00|3174.3|3168.3|3163.8|3157.8|3174.3|3168.3|3163.8|3157.8|34
1665019500000|2022-10-06 01:25:00|3163.5|3157.5|3161|3155|3163.5|3157.5|3160.5|3154.5|19
1665019800000|2022-10-06 01:30:00|3161.3|3155.3|3166.8|3160.8|3166.8|3160.8|3161.3|3155.3|20
1665020100000|2022-10-06 01:35:00|3165.9|3159.9|3169.3|3163.3|3169.5|3163.5|3165.9|3159.9|12
1665020400000|2022-10-06 01:40:00|3169.5|3163.5|3168.3|3162.3|3169.5|3163.5|3168.3|3162.3|6
1665020700000|2022-10-06 01:45:00|3168.5|3162.5|3176.5|3170.5|3179|3173|3168.5|3162.5|36
1665021000000|2022-10-06 01:50:00|3177|3171|3179.3|3173.3|3179.5|3173.5|3177|3171|9
1665021300000|2022-10-06 01:55:00|3179|3173|3179.3|3173.3|3179.3|3173.3|3179|3173|2
1665021600000|2022-10-06 02:00:00|3178.5|3172.5|3175|3169|3178.5|3172.5|3174.8|3168.8|16
1665021900000|2022-10-06 02:05:00|3174.5|3168.5|3172.3|3166.3|3174.5|3168.5|3172.3|3166.3|36
1665022200000|2022-10-06 02:10:00|3171.8|3165.8|3170|3164|3172.5|3166.5|3170|3164|26
1665022500000|2022-10-06 02:15:00|3170.3|3164.3|3171|3165|3171|3165|3169.3|3163.3|24
1665022800000|2022-10-06 02:20:00|3171.3|3165.3|3174.5|3168.5|3175.3|3169.3|3171.3|3165.3|15
1665023100000|2022-10-06 02:25:00|3174.8|3168.8|3174.5|3168.5|3174.8|3168.8|3174.3|3168.3|10
1665023400000|2022-10-06 02:30:00|3174.8|3168.8|3177.3|3171.3|3178.3|3172.3|3174.3|3168.3|25
1665023700000|2022-10-06 02:35:00|3177.5|3171.5|3178|3172|3178.3|3172.3|3177.5|3171.5|9
1665024000000|2022-10-06 02:40:00|3178.3|3172.3|3187.5|3181.5|3187.5|3181.5|3177.8|3171.8|57
1665024300000|2022-10-06 02:45:00|3187.8|3181.8|3188.9|3182.9|3196.5|3190.5|3187.8|3181.8|30
1665024600000|2022-10-06 02:50:00|3188.4|3182.4|3185.3|3179.3|3191.8|3185.8|3185.3|3179.3|29
1665024900000|2022-10-06 02:55:00|3185.5|3179.5|3185.5|3179.5|3186|3180|3184|3178|12
1665025200000|2022-10-06 03:00:00|3184.6|3178.6|3184|3178|3184.6|3178.6|3183.5|3177.5|8
1665025500000|2022-10-06 03:05:00|3182.8|3176.8|3184|3178|3184|3178|3182|3176|7
1665025800000|2022-10-06 03:10:00|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|1
1665026100000|2022-10-06 03:15:00|3185.3|3179.3|3186.8|3180.8|3186.8|3180.8|3185.3|3179.3|12
1665026400000|2022-10-06 03:20:00|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1665026700000|2022-10-06 03:25:00|3186|3180|3185.5|3179.5|3186.5|3180.5|3185|3179|28
1665027000000|2022-10-06 03:30:00|3185.3|3179.3|3176.8|3170.8|3185.3|3179.3|3176|3170|111
1665027300000|2022-10-06 03:35:00|3176.5|3170.5|3177.5|3171.5|3179.1|3173.1|3176.5|3170.5|25
1665027600000|2022-10-06 03:40:00|3177.8|3171.8|3181.3|3175.3|3183.3|3177.3|3175.5|3169.5|42
1665027900000|2022-10-06 03:45:00|3181|3175|3177.8|3171.8|3181|3175|3176.8|3170.8|21
1665028200000|2022-10-06 03:50:00|3177.5|3171.5|3180|3174|3180|3174|3177.5|3171.5|16
1665028500000|2022-10-06 03:55:00|3179.8|3173.8|3179.5|3173.5|3180|3174|3179.3|3173.3|10
1665028800000|2022-10-06 04:00:00|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|3176.8|3170.8|27
1665029100000|2022-10-06 04:05:00|3179.5|3173.5|3177.3|3171.3|3179.5|3173.5|3176.8|3170.8|25
1665029400000|2022-10-06 04:10:00|3178.3|3172.3|3178|3172|3178.3|3172.3|3176.5|3170.5|10
1665029700000|2022-10-06 04:15:00|3178.3|3172.3|3178.3|3172.3|3178.5|3172.5|3176.5|3170.5|28
1665030000000|2022-10-06 04:20:00|3178.5|3172.5|3181.3|3175.3|3181.3|3175.3|3178.5|3172.5|17
1665030300000|2022-10-06 04:25:00|3181.5|3175.5|3182.3|3176.3|3182.5|3176.5|3181|3175|21
1665030600000|2022-10-06 04:30:00|3182|3176|3180.5|3174.5|3182.3|3176.3|3178.3|3172.3|16
1665030900000|2022-10-06 04:35:00|3180.3|3174.3|3175|3169|3180.3|3174.3|3175|3169|28
1665031200000|2022-10-06 04:40:00|3176.5|3170.5|3175.8|3169.8|3177.5|3171.5|3175|3169|26
1665031500000|2022-10-06 04:45:00|3176|3170|3178.8|3172.8|3178.8|3172.8|3176|3170|16
1665031800000|2022-10-06 04:50:00|3179|3173|3175.8|3169.8|3179|3173|3175.5|3169.5|33
1665032100000|2022-10-06 04:55:00|3175.5|3169.5|3178.3|3172.3|3178.3|3172.3|3175.5|3169.5|38
1665032400000|2022-10-06 05:00:00|3179|3173|3179|3173|3179|3173|3179|3173|1
1665032700000|2022-10-06 05:05:00|3180.5|3174.5|3180.5|3174.5|3180.5|3174.5|3180.5|3174.5|1
1665033000000|2022-10-06 05:10:00|3180.3|3174.3|3176.8|3170.8|3180.3|3174.3|3176.5|3170.5|21
1665033300000|2022-10-06 05:15:00|3176.5|3170.5|3176.3|3170.3|3179.5|3173.5|3175.3|3167.5|18
1665033600000|2022-10-06 05:20:00|3176|3170|3175.5|3169.5|3176|3170|3175.1|3169.1|7
1665033900000|2022-10-06 05:25:00|3175.8|3169.8|3180.5|3174.5|3180.8|3174.8|3175.8|3169.8|19
1665034200000|2022-10-06 05:30:00|3180.8|3174.8|3182.8|3176.8|3183.3|3177.3|3180.8|3174.8|7
1665034500000|2022-10-06 05:35:00|3183|3177|3186.5|3180.5|3186.5|3180.5|3182.8|3176.8|13
1665034800000|2022-10-06 05:40:00|3186.3|3180.3|3177.8|3171.8|3186.3|3180.3|3174.8|3168.8|14
1665035100000|2022-10-06 05:45:00|3178.8|3172.8|3177.8|3171.8|3182.3|3176.3|3177.3|3170.3|12
1665035400000|2022-10-06 05:50:00|3177.5|3171.5|3177.3|3171.3|3177.5|3171.5|3177.3|3171.3|2
1665035700000|2022-10-06 05:55:00|3175.9|3169.9|3174.3|3168.3|3176|3170|3174.3|3168.3|37
1665036000000|2022-10-06 06:00:00|3174.5|3168.5|3160.9|3154.9|3174.8|3168.8|3159.6|3153.6|45
1665036300000|2022-10-06 06:05:00|3161.3|3155.3|3160.8|3154.8|3166.5|3160.5|3155.8|3149.8|78
1665036600000|2022-10-06 06:10:00|3160.5|3154.5|3161.5|3155.5|3161.5|3155.5|3160|3154|15
1665036900000|2022-10-06 06:15:00|3161.3|3155.3|3154.3|3148.3|3161.8|3155.8|3154.3|3148.3|22
1665037200000|2022-10-06 06:20:00|3154|3148|3156|3150|3156|3150|3153.3|3147.3|11
1665037500000|2022-10-06 06:25:00|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155|3149|9
1665037800000|2022-10-06 06:30:00|3156|3150|3162.5|3156.5|3162.5|3156.5|3156|3150|16
1665038100000|2022-10-06 06:35:00|3162.3|3156.3|3177.9|3171.9|3178.5|3171.9|3161.8|3155.8|44
1665038400000|2022-10-06 06:40:00|3179|3173|3181.3|3175.3|3181.3|3175.3|3178.8|3172.8|16
1665038700000|2022-10-06 06:45:00|3181.5|3175.5|3193|3187|3193.5|3187.5|3181.5|3175.5|35
1665039000000|2022-10-06 06:50:00|3192|3186|3176|3170|3192|3186|3176|3170|27
1665039300000|2022-10-06 06:55:00|3175.8|3169.8|3160.5|3154.5|3176|3170|3160.3|3152.3|51
1665039600000|2022-10-06 07:00:00|3160.8|3154.8|3168.8|3162.8|3171|3165|3159.8|3153.8|57
1665039900000|2022-10-06 07:05:00|3167|3161|3158.5|3152.5|3167|3161|3158.5|3152.5|47
1665040200000|2022-10-06 07:10:00|3158.3|3152.3|3153.4|3147.4|3166.8|3160.8|3153.4|3147.4|72
1665040500000|2022-10-06 07:15:00|3153|3147|3157.3|3151.3|3160.8|3154.8|3150.3|3144.3|92
1665040800000|2022-10-06 07:20:00|3157|3151|3155.5|3149.5|3160|3154|3153.9|3147.9|36
1665041100000|2022-10-06 07:25:00|3156|3150|3151.9|3145.9|3160.3|3154.3|3151.9|3145.9|75
1665041400000|2022-10-06 07:30:00|3151.6|3145.6|3150.5|3144.5|3158|3152|3150.3|3144.3|108
1665041700000|2022-10-06 07:35:00|3150.8|3144.8|3149.3|3143.3|3154.3|3148.3|3147.5|3141.5|112
1665042000000|2022-10-06 07:40:00|3149.5|3143.5|3148.3|3142.3|3152|3146|3148.3|3142.3|30
1665042300000|2022-10-06 07:45:00|3148.5|3142.5|3151.8|3145.8|3152|3146|3148.3|3142.3|38
1665042600000|2022-10-06 07:50:00|3150.9|3144.9|3144.3|3138.3|3150.9|3144.9|3143|3137|41
1665042900000|2022-10-06 07:55:00|3144|3138|3151|3145|3152|3146|3144|3138|29
1665043200000|2022-10-06 08:00:00|3150.8|3144.8|3150|3144|3152.3|3146.3|3148.8|3142.8|59
1665043500000|2022-10-06 08:05:00|3150.3|3144.3|3147|3141|3152.3|3146.3|3147|3141|28
1665043800000|2022-10-06 08:10:00|3146.8|3140.8|3146.3|3140.3|3147.5|3141.5|3144|3138|35
1665044100000|2022-10-06 08:15:00|3146.5|3140.5|3146.8|3140.8|3150.8|3144.8|3144.3|3138.3|30
1665044400000|2022-10-06 08:20:00|3146.5|3140.5|3132|3126|3146.5|3140.5|3131|3125|62
1665044700000|2022-10-06 08:25:00|3132.3|3126.3|3127.8|3121.8|3135|3129|3127.8|3121.8|54
1665045000000|2022-10-06 08:30:00|3127.5|3121.5|3119.3|3113.3|3128.5|3122.5|3117.5|3111.5|70
1665045300000|2022-10-06 08:35:00|3119.8|3113.8|3121|3115|3133|3127|3119.3|3113.3|64
1665045600000|2022-10-06 08:40:00|3121.3|3115.3|3115.5|3109.5|3123.8|3117.8|3112.5|3106.5|43
1665045900000|2022-10-06 08:45:00|3115.8|3109.8|3124|3118|3125.8|3119.8|3115.5|3109.5|33
1665046200000|2022-10-06 08:50:00|3123.8|3117.8|3129.3|3123.3|3130.8|3124.8|3122|3116|66
1665046500000|2022-10-06 08:55:00|3129|3123|3125|3119|3130|3124|3124.5|3118.5|62
1665046800000|2022-10-06 09:00:00|3125.3|3119.3|3132.3|3126.3|3132.5|3126.5|3125.3|3119.3|109
1665047100000|2022-10-06 09:05:00|3131.3|3125.3|3131|3125|3132.3|3126.3|3129.3|3123.3|49
1665047400000|2022-10-06 09:10:00|3130.8|3124.8|3128.5|3122.5|3132|3126|3125.9|3119.9|83
1665047700000|2022-10-06 09:15:00|3128.3|3122.3|3127.8|3121.8|3128.5|3122.5|3120.8|3114.8|35
1665048000000|2022-10-06 09:20:00|3128|3122|3129.3|3123.3|3130.3|3124.3|3127.8|3121.8|12
1665048300000|2022-10-06 09:25:00|3129|3123|3129|3123|3130.3|3124.3|3128.3|3122.3|33
1665048600000|2022-10-06 09:30:00|3128.8|3122.8|3128|3122|3129.3|3123.3|3122.5|3116.5|26
1665048900000|2022-10-06 09:35:00|3127.5|3121.5|3135.8|3129.8|3135.8|3129.8|3127.3|3121.3|41
1665049200000|2022-10-06 09:40:00|3136|3130|3132.8|3126.8|3140.3|3134.3|3132.8|3126.8|42
1665049500000|2022-10-06 09:45:00|3132.5|3126.5|3133.5|3127.5|3134.3|3128.3|3131.8|3125.8|28
1665049800000|2022-10-06 09:50:00|3133.8|3127.8|3132.5|3126.5|3133.8|3127.8|3132|3126|13
1665050100000|2022-10-06 09:55:00|3132.3|3126.3|3131.8|3125.8|3132.3|3126.3|3128|3122|43
1665050400000|2022-10-06 10:00:00|3131.5|3125.5|3130.8|3124.8|3132.3|3126.3|3128|3122|44
1665050700000|2022-10-06 10:05:00|3131|3125|3130.3|3124.3|3134|3128|3128.8|3122.8|40
1665051000000|2022-10-06 10:10:00|3130.5|3124.5|3132.8|3126.8|3134.3|3128.3|3130.3|3124.3|36
1665051300000|2022-10-06 10:15:00|3133|3127|3134.8|3128.8|3135.3|3129.3|3132.3|3126.3|15
1665051600000|2022-10-06 10:20:00|3135.3|3129.3|3132.8|3126.8|3136.5|3130.5|3131.8|3125.8|27
1665051900000|2022-10-06 10:25:00|3132.5|3126.5|3126.8|3120.8|3132.8|3126.8|3126|3120|41
1665052200000|2022-10-06 10:30:00|3126.3|3120.3|3128|3122|3129|3123|3122.3|3116.3|35
1665052500000|2022-10-06 10:35:00|3128.3|3122.3|3128.8|3122.8|3129.5|3123.5|3122|3116|51
1665052800000|2022-10-06 10:40:00|3128.5|3122.5|3126.8|3120.8|3129.5|3123.5|3125.8|3119.8|57
1665053100000|2022-10-06 10:45:00|3125.8|3119.8|3129.5|3123.5|3130.3|3124.3|3119.8|3113.8|55
1665053400000|2022-10-06 10:50:00|3129.3|3123.3|3126|3120|3132.8|3126.8|3126|3120|37
1665053700000|2022-10-06 10:55:00|3125.8|3119.8|3127|3121|3128|3122|3125.8|3119.8|27
1665054000000|2022-10-06 11:00:00|3126.8|3120.8|3128.5|3122.5|3128.8|3122.8|3125.3|3119.3|35
1665054300000|2022-10-06 11:05:00|3129|3123|3130|3124|3130.8|3124.8|3128.5|3122.5|39
1665054600000|2022-10-06 11:10:00|3130.3|3124.3|3130.8|3124.8|3131.8|3125.8|3126.8|3120.8|29
1665054900000|2022-10-06 11:15:00|3130.5|3124.5|3132.3|3126.3|3132.8|3126.8|3130.5|3124.5|19
1665055200000|2022-10-06 11:20:00|3132.8|3126.8|3126.3|3120.3|3134|3128|3125.5|3119.5|49
1665055500000|2022-10-06 11:25:00|3126.5|3120.5|3118.8|3112.8|3126.5|3120.5|3118.8|3112.8|32
1665055800000|2022-10-06 11:30:00|3119|3113|3118.5|3112.5|3121.3|3115.3|3117.5|3111.5|83
1665056100000|2022-10-06 11:35:00|3118.3|3112.3|3121|3115|3121|3115|3109.3|3103.3|99
1665056400000|2022-10-06 11:40:00|3120.8|3114.8|3107.3|3101.3|3120.8|3114.8|3105.1|3099.1|47
1665056700000|2022-10-06 11:45:00|3107|3101|3104.3|3098.3|3107|3101|3102.8|3096.8|52
1665057000000|2022-10-06 11:50:00|3104|3098|3087.3|3081.3|3105.8|3099.8|3085.8|3078.8|97
1665057300000|2022-10-06 11:55:00|3087.8|3081.8|3092.8|3086.8|3092.8|3086.8|3081|3075|130
1665057600000|2022-10-06 12:00:00|3092|3086|3097.3|3091.3|3100.8|3094.8|3088.5|3082.5|93
1665057900000|2022-10-06 12:05:00|3097.5|3091.5|3099.8|3093.8|3100.3|3094.3|3094.5|3088.5|85
1665058200000|2022-10-06 12:10:00|3099.3|3093.3|3110|3104|3110|3104|3099.3|3093.3|93
1665058500000|2022-10-06 12:15:00|3109.8|3103.8|3112.6|3106.6|3112.6|3106.6|3109|3103|23
1665058800000|2022-10-06 12:20:00|3113.5|3107.5|3120|3114|3126.6|3120.6|3113.5|3107.5|61
1665059100000|2022-10-06 12:25:00|3120.8|3114.8|3120|3114|3122.5|3116.5|3120|3114|28
1665059400000|2022-10-06 12:30:00|3120.5|3114.5|3122|3116|3127.3|3121.3|3120.5|3114.5|99
1665059700000|2022-10-06 12:35:00|3121.8|3115.8|3123.8|3117.8|3126.3|3120.3|3117.5|3111.5|46
1665060000000|2022-10-06 12:40:00|3123.5|3117.5|3121|3115|3123.5|3117.5|3116.3|3110.3|52
1665060300000|2022-10-06 12:45:00|3121.3|3115.3|3116.8|3110.8|3123.8|3117.8|3116.8|3110.8|77
1665060600000|2022-10-06 12:50:00|3117.3|3111.3|3121.8|3115.8|3121.8|3115.8|3116|3110|25
1665060900000|2022-10-06 12:55:00|3120.8|3114.8|3119.5|3113.5|3122.5|3116.5|3117.3|3111.3|38
1665061200000|2022-10-06 13:00:00|3120.5|3114.5|3120.8|3114.8|3126.8|3120.8|3120.3|3114.3|81
1665061500000|2022-10-06 13:05:00|3120.5|3114.5|3120.3|3114.3|3123.8|3117.8|3112.3|3106.3|71
1665061800000|2022-10-06 13:10:00|3120.5|3114.5|3123.5|3117.5|3125|3119|3118.8|3112.8|29
1665062100000|2022-10-06 13:15:00|3124|3118|3128.5|3122.5|3128.5|3122.5|3124|3118|23
1665062400000|2022-10-06 13:20:00|3129.5|3123.5|3127.5|3121.5|3130.8|3124.8|3127.3|3121.3|58
1665062700000|2022-10-06 13:25:00|3125.3|3119.3|3127.3|3121.3|3130.8|3124.8|3122.8|3116.8|81
1665063000000|2022-10-06 13:30:00|3126.8|3120.8|3128.3|3122.3|3133.3|3127.3|3123.5|3117.5|122
1665063300000|2022-10-06 13:35:00|3128|3122|3131.5|3125.5|3131.8|3125.8|3124.8|3118.8|83
1665063600000|2022-10-06 13:40:00|3130.8|3124.8|3131.8|3125.8|3131.8|3125.8|3128.5|3122.5|39
1665063900000|2022-10-06 13:45:00|3131.5|3125.5|3126.8|3120.8|3131.8|3125.8|3126.3|3120.3|97
1665064200000|2022-10-06 13:50:00|3126.5|3120.5|3126.8|3120.8|3127.5|3121.5|3122.1|3116.1|70
1665064500000|2022-10-06 13:55:00|3126.5|3120.5|3130.8|3124.8|3131.3|3125.3|3125.3|3119.3|66
1665064800000|2022-10-06 14:00:00|3131|3125|3129.5|3123.5|3133.5|3127.5|3125.5|3119.5|105
1665065100000|2022-10-06 14:05:00|3129.3|3123.3|3126.8|3120.8|3132.3|3126.3|3126.8|3120.8|75
1665065400000|2022-10-06 14:10:00|3126.5|3120.5|3131.5|3125.5|3131.5|3125.5|3121|3115|96
1665065700000|2022-10-06 14:15:00|3131.3|3125.3|3127.5|3121.5|3131.5|3125.5|3127|3121|54
1665066000000|2022-10-06 14:20:00|3128|3122|3128|3122|3129.6|3123.6|3123.5|3117.5|68
1665066300000|2022-10-06 14:25:00|3126.5|3120.5|3125|3119|3128.5|3122.5|3124.3|3118.3|41
1665066600000|2022-10-06 14:30:00|3124.8|3118.8|3128.3|3122.3|3128.3|3122.3|3120.3|3114.3|105
1665066900000|2022-10-06 14:35:00|3128.8|3122.8|3144.5|3138.5|3147|3141|3128.3|3122.3|120
1665067200000|2022-10-06 14:40:00|3144.8|3138.8|3146.5|3140.5|3151.3|3145.3|3144|3138|70
1665067500000|2022-10-06 14:45:00|3146.3|3140.3|3126.8|3120.8|3146.3|3140.3|3124.5|3118.5|130
1665067800000|2022-10-06 14:50:00|3127.1|3121.1|3121.5|3115.5|3131|3125|3120|3114|128
1665068100000|2022-10-06 14:55:00|3121.3|3115.3|3126|3120|3127|3121|3120.3|3114.3|119
1665068400000|2022-10-06 15:00:00|3126.3|3120.3|3124.5|3118.5|3127.8|3121.8|3124.5|3118.5|55
1665068700000|2022-10-06 15:05:00|3125.5|3119.5|3127.5|3121.5|3129.5|3123.5|3125|3119|93
1665069000000|2022-10-06 15:10:00|3127.3|3121.3|3123.8|3117.8|3127.5|3121.5|3122.8|3116.8|88
1665069300000|2022-10-06 15:15:00|3124.5|3118.5|3125|3119|3125|3119|3123.3|3117.3|63
1665069600000|2022-10-06 15:20:00|3125.3|3119.3|3117.5|3111.5|3125.3|3119.3|3117.3|3111.3|81
1665069900000|2022-10-06 15:25:00|3117.8|3111.8|3112.5|3106.5|3120.3|3114.3|3112|3106|68
1665070200000|2022-10-06 15:30:00|3112.3|3106.3|3101.1|3095.1|3112.3|3106.3|3101.1|3095.1|65
1665070500000|2022-10-06 15:35:00|3100.9|3094.9|3101.3|3095.3|3104.3|3098.3|3100.3|3094.3|53
1665070800000|2022-10-06 15:40:00|3101.5|3095.5|3097|3091|3104.8|3098.8|3097|3091|89
1665071100000|2022-10-06 15:45:00|3096.8|3090.8|3094.5|3088.5|3096.9|3090.9|3092.3|3086.3|63
1665071400000|2022-10-06 15:50:00|3094.8|3088.8|3094.5|3088.5|3097.8|3091.8|3094|3088|103
1665071700000|2022-10-06 15:55:00|3094.8|3088.8|3064.5|3058.5|3095.8|3089.8|3064.5|3058.5|99
1665072000000|2022-10-06 16:00:00|3064.4|3058.4|3064.8|3058.8|3072.5|3066.5|3060|3054|104
1665072300000|2022-10-06 16:05:00|3065|3059|3071.3|3065.3|3077.3|3071.3|3065|3059|68
1665072600000|2022-10-06 16:10:00|3070.5|3064.5|3070.5|3064.5|3071.5|3065.5|3067|3061|118
1665072900000|2022-10-06 16:15:00|3070.8|3064.8|3070.5|3064.5|3073|3067|3069.9|3063.9|141
1665073200000|2022-10-06 16:20:00|3070.3|3064.3|3070.8|3064.8|3071.3|3065.3|3070.3|3064.3|104
1665073500000|2022-10-06 16:25:00|3071|3065|3074|3068|3074|3068|3070.8|3064.8|106
1665073800000|2022-10-06 16:30:00|3073.8|3067.8|3079|3073|3079|3073|3073.8|3067.8|34
1665074100000|2022-10-06 16:35:00|3078.8|3072.8|3079.5|3073.5|3079.8|3073.8|3078.8|3072.8|7
1665074400000|2022-10-06 16:40:00|3079.3|3073.3|3080.8|3074.8|3080.8|3074.8|3079.3|3073.3|46
1665074700000|2022-10-06 16:45:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1665075000000|2022-10-06 16:50:00|3080.3|3074.3|3072|3066|3080.3|3074.3|3072|3066|23
1665075300000|2022-10-06 16:55:00|3071.9|3065.9|3068.4|3062.4|3072.4|3066.4|3064.4|3058.4|31
1665075600000|2022-10-06 17:00:00|3068.6|3062.6|3065.4|3059.4|3071.4|3065.4|3064.9|3058.9|27
1665075900000|2022-10-06 17:05:00|3065.6|3059.6|3065.6|3059.6|3066.3|3060.3|3063.9|3057.9|13
1665076200000|2022-10-06 17:10:00|3066.6|3060.6|3068.1|3062.1|3068.1|3062.1|3066.4|3060.4|99
1665076500000|2022-10-06 17:15:00|3068.4|3062.4|3070.6|3064.6|3071.3|3065.3|3068.4|3062.4|11
1665076800000|2022-10-06 17:20:00|3070.1|3064.1|3067.9|3061.9|3070.1|3064.1|3065.9|3059.9|13
1665077100000|2022-10-06 17:25:00|3068.4|3062.4|3071.4|3065.4|3071.4|3065.4|3065.9|3059.8|20
1665077400000|2022-10-06 17:30:00|3071.6|3065.6|3071.1|3065.1|3075.6|3069.6|3071.1|3065.1|32
1665077700000|2022-10-06 17:35:00|3070.9|3064.9|3070.6|3064.6|3071.9|3065.9|3070.1|3064.1|8
1665078000000|2022-10-06 17:40:00|3070.9|3064.9|3070.6|3064.6|3070.9|3064.9|3070.1|3064.1|9
1665078300000|2022-10-06 17:45:00|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3064.6|3058.6|25
1665078600000|2022-10-06 17:50:00|3070.8|3064.8|3073.4|3067.4|3075.9|3069.9|3070.4|3064.4|13
1665078900000|2022-10-06 17:55:00|3073.5|3067.5|3076.3|3056.3|3079.8|3067.5|3071.9|3056.3|19
1665100800000|2022-10-07 00:00:00|3098.3|3092.3|3086|3080|3098.3|3092.3|3085.8|3079.8|21
1665101100000|2022-10-07 00:05:00|3085.8|3079.8|3080.8|3074.8|3085.8|3079.8|3080|3074|19
1665101400000|2022-10-07 00:10:00|3081.3|3075.3|3082.5|3074.3|3082.5|3076|3078.3|3072.3|24
1665101700000|2022-10-07 00:15:00|3082.3|3075.3|3083|3077|3083.5|3077.5|3081|3075|22
1665102000000|2022-10-07 00:20:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1665102300000|2022-10-07 00:25:00|3083.8|3077.8|3085.3|3079.3|3085.5|3079.5|3083.8|3077.8|4
1665102600000|2022-10-07 00:30:00|3085.5|3079.5|3086.8|3080.8|3089.8|3083.8|3085.5|3079.5|8
1665102900000|2022-10-07 00:35:00|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|2
1665103200000|2022-10-07 00:40:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1665103500000|2022-10-07 00:45:00|3084.3|3078.3|3081.8|3075.8|3084.3|3078.3|3081.3|3075.3|9
1665103800000|2022-10-07 00:50:00|3081.3|3075.3|3082.8|3076.8|3082.8|3076.8|3081.3|3075.3|3
1665104100000|2022-10-07 00:55:00|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1665104400000|2022-10-07 01:00:00|3082|3076|3079.5|3073.5|3082|3076|3079.5|3073.5|19
1665104700000|2022-10-07 01:05:00|3079.3|3073.3|3078|3072|3079.5|3073.5|3074.5|3068.5|32
1665105000000|2022-10-07 01:10:00|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.3|3070.3|9
1665105300000|2022-10-07 01:15:00|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|9
1665105600000|2022-10-07 01:20:00|3075.5|3069.5|3073.5|3067.5|3075.5|3069.5|3073.3|3067.3|20
1665105900000|2022-10-07 01:25:00|3073.8|3067.8|3070.8|3064.8|3074.5|3068.5|3069.5|3063.3|19
1665106200000|2022-10-07 01:30:00|3070.5|3064.5|3069.8|3063.8|3071|3065|3069.8|3063.8|9
1665106500000|2022-10-07 01:35:00|3069|3063|3068.5|3062.5|3069.5|3063.5|3067.4|3061.4|10
1665106800000|2022-10-07 01:40:00|3068.3|3062.3|3065.5|3059.5|3068.5|3062.5|3063|3057|52
1665107100000|2022-10-07 01:45:00|3064.3|3058.3|3061.5|3055.5|3064.8|3058.8|3061.5|3055.5|12
1665107400000|2022-10-07 01:50:00|3061.3|3055.3|3058.5|3052.5|3061.3|3055.3|3058|3052|6
1665107700000|2022-10-07 01:55:00|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058|3052|16
1665108000000|2022-10-07 02:00:00|3059|3053|3056.5|3050.5|3059|3053|3056.5|3050.5|12
1665108300000|2022-10-07 02:05:00|3056.3|3050.3|3061.5|3055.5|3061.5|3055.5|3056|3050|44
1665108600000|2022-10-07 02:10:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|8
1665108900000|2022-10-07 02:15:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|22
1665109200000|2022-10-07 02:20:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|20
1665109500000|2022-10-07 02:25:00|3061.8|3055.8|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|44
1665109800000|2022-10-07 02:30:00|3060.8|3054.8|3059.8|3053.8|3060.8|3054.8|3059.8|3053.8|71
1665110100000|2022-10-07 02:35:00|3060|3054|3060|3054|3060.3|3054.3|3059.8|3053.8|11
1665110400000|2022-10-07 02:40:00|3059.8|3053.8|3060.3|3054.3|3060.5|3054.5|3059.5|3053.5|23
1665110700000|2022-10-07 02:45:00|3059.8|3053.8|3064|3058|3065.5|3059.5|3059.5|3053.5|47
1665111000000|2022-10-07 02:50:00|3064.3|3058.3|3066.5|3060.5|3066.5|3060.5|3064.3|3058.3|6
1665111300000|2022-10-07 02:55:00|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1665111600000|2022-10-07 03:00:00|3066.3|3060.3|3067.5|3061.5|3067.8|3061.8|3066.3|3060.3|5
1665111900000|2022-10-07 03:05:00|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1665112200000|2022-10-07 03:10:00|3066.8|3060.8|3064|3058|3066.8|3060.8|3061.8|3055.8|17
1665112500000|2022-10-07 03:15:00|3063.8|3057.8|3068.5|3062.5|3068.8|3062.8|3063.8|3057.8|24
1665112800000|2022-10-07 03:20:00|3068.8|3062.8|3073.5|3067.5|3073.5|3067.5|3068.8|3062.8|18
1665113100000|2022-10-07 03:25:00|3074.8|3068.8|3071.8|3065.8|3075.5|3069.5|3071.8|3065.8|9
1665113400000|2022-10-07 03:30:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1665113700000|2022-10-07 03:35:00|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|4
1665114000000|2022-10-07 03:40:00|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1665114300000|2022-10-07 03:45:00|3070.5|3064.5|3070.8|3064.8|3071.8|3065.8|3070.5|3064.5|48
1665114600000|2022-10-07 03:50:00|3071|3065|3067|3061|3071|3065|3067|3061|7
1665115200000|2022-10-07 04:00:00|3066.5|3060.5|3066|3060|3066.5|3060.5|3064.8|3058.8|10
1665115500000|2022-10-07 04:05:00|3066.3|3060.3|3066.3|3060.3|3066.5|3060.5|3065.6|3059.6|13
1665116100000|2022-10-07 04:15:00|3066.5|3060.5|3068.3|3062.3|3068.3|3062.3|3066.5|3060.5|5
1665116400000|2022-10-07 04:20:00|3068|3062|3065|3059|3068|3062|3064|3058|10
1665116700000|2022-10-07 04:25:00|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3062|3056|7
1665117000000|2022-10-07 04:30:00|3063.5|3057.5|3060.5|3054.5|3064.5|3058.5|3060.5|3054.5|36
1665117300000|2022-10-07 04:35:00|3060.3|3054.3|3060.3|3054.3|3061|3055|3058.8|3052.8|36
1665117600000|2022-10-07 04:40:00|3059.8|3053.8|3059.8|3053.8|3060.3|3054.3|3058.5|3052.5|29
1665117900000|2022-10-07 04:45:00|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|10
1665118200000|2022-10-07 04:50:00|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3058.3|3052.3|9
1665118500000|2022-10-07 04:55:00|3059.3|3053.3|3059|3053|3059.5|3053.5|3059|3053|3
1665118800000|2022-10-07 05:00:00|3059.8|3053.8|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|11
1665119100000|2022-10-07 05:05:00|3060|3054|3059.8|3053.8|3061.3|3055.3|3059.8|3053.8|12
1665119400000|2022-10-07 05:10:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1665119700000|2022-10-07 05:15:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1665120000000|2022-10-07 05:20:00|3058.8|3052.8|3059|3053|3059.8|3053.8|3058.3|3052.3|9
1665120300000|2022-10-07 05:25:00|3058.8|3052.8|3055.5|3049.5|3058.8|3052.8|3055.5|3049.5|8
1665120600000|2022-10-07 05:30:00|3055.8|3049.8|3061.4|3055.4|3063|3057|3055.8|3049.8|67
1665120900000|2022-10-07 05:35:00|3060.8|3054.8|3073.5|3067.5|3073.5|3067.5|3060.8|3054.8|48
1665121200000|2022-10-07 05:40:00|3073|3067|3080.3|3074.3|3080.5|3074.5|3072.8|3066.8|60
1665121500000|2022-10-07 05:45:00|3080|3074|3073.8|3067.8|3080|3074|3071.3|3065.3|123
1665121800000|2022-10-07 05:50:00|3073.5|3067.5|3072.3|3066.3|3077.5|3071|3072|3066|70
1665122100000|2022-10-07 05:55:00|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|6
1665122400000|2022-10-07 06:00:00|3069.3|3063.3|3065.5|3059.5|3069.3|3063.3|3065.5|3059.5|12
1665122700000|2022-10-07 06:05:00|3065.8|3059.8|3069.8|3063.8|3070.8|3064.8|3065.8|3059.8|12
1665123000000|2022-10-07 06:10:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1665123300000|2022-10-07 06:15:00|3069|3063|3073.5|3067.5|3075.3|3069.3|3068.5|3062.5|38
1665123600000|2022-10-07 06:20:00|3073.3|3067.3|3069|3063|3074.1|3068.1|3068.5|3062.5|120
1665123900000|2022-10-07 06:25:00|3068.8|3062.8|3064|3058|3069.3|3063.3|3063.3|3057.3|27
1665124200000|2022-10-07 06:30:00|3063.8|3057.8|3066.8|3060.8|3066.8|3060.8|3063.5|3057.5|33
1665124500000|2022-10-07 06:35:00|3066.5|3060.5|3069.8|3063.8|3070.8|3064.8|3064.5|3058.5|79
1665124800000|2022-10-07 06:40:00|3070.8|3064.8|3067.3|3061.3|3070.8|3064.8|3067.3|3061.3|58
1665125100000|2022-10-07 06:45:00|3068|3062|3070.3|3064.3|3070.5|3064.5|3065|3059|44
1665125400000|2022-10-07 06:50:00|3070|3064|3071|3065|3071|3065|3069.3|3063.3|16
1665125700000|2022-10-07 06:55:00|3071.3|3065.3|3067.3|3061.3|3071.5|3065.5|3065|3059|36
1665126000000|2022-10-07 07:00:00|3067|3061|3069.3|3063.3|3070.8|3064.8|3065.3|3059.3|58
1665126300000|2022-10-07 07:05:00|3069|3063|3067|3061|3069.3|3063.3|3062.8|3056.8|28
1665126600000|2022-10-07 07:10:00|3067.3|3061.3|3071.5|3065.5|3072.5|3066.5|3067|3061|27
1665126900000|2022-10-07 07:15:00|3071.3|3065.3|3068.5|3062.5|3071.5|3065.5|3068|3062|24
1665127200000|2022-10-07 07:20:00|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3065|3059|16
1665127500000|2022-10-07 07:25:00|3067.8|3061.8|3059.5|3053.5|3068|3062|3059.5|3053.5|27
1665127800000|2022-10-07 07:30:00|3058.3|3052.3|3061.3|3055.3|3062.8|3056.8|3058.3|3052.3|32
1665128100000|2022-10-07 07:35:00|3061.5|3055.5|3069.5|3063.5|3069.5|3063.5|3061.5|3055.5|34
1665128400000|2022-10-07 07:40:00|3070|3064|3069|3063|3070|3064|3068.8|3062.8|10
1665128700000|2022-10-07 07:45:00|3068.3|3062.3|3067|3061|3068.3|3062.3|3066.8|3060.8|13
1665129000000|2022-10-07 07:50:00|3067.3|3061.3|3063.5|3057.5|3068.3|3062.3|3063|3057|22
1665129300000|2022-10-07 07:55:00|3063.3|3057.3|3063|3057|3063.3|3057.3|3059.8|3053.8|13
1665129600000|2022-10-07 08:00:00|3062.8|3056.8|3061.8|3055.8|3066.5|3060.5|3058.3|3052.3|60
1665129900000|2022-10-07 08:05:00|3062|3056|3068.8|3062.8|3069.8|3063.8|3062|3056|26
1665130200000|2022-10-07 08:10:00|3069|3063|3070.3|3064.3|3073|3067|3067.5|3061.5|25
1665130500000|2022-10-07 08:15:00|3070|3064|3069|3063|3071.3|3065.3|3068.8|3062.8|31
1665130800000|2022-10-07 08:20:00|3068.5|3062.5|3067.3|3061.3|3069.8|3063.8|3067|3061|36
1665131100000|2022-10-07 08:25:00|3066.8|3060.8|3062.8|3056.8|3068|3062|3062.8|3056.8|38
1665131400000|2022-10-07 08:30:00|3062.5|3056.5|3064.3|3058.3|3064.8|3058.8|3060.5|3054.5|23
1665131700000|2022-10-07 08:35:00|3064.5|3058.5|3061.8|3055.8|3066.8|3060.8|3061.8|3055.8|30
1665132000000|2022-10-07 08:40:00|3062|3056|3059|3053|3062.5|3056.5|3057.5|3051.5|28
1665132300000|2022-10-07 08:45:00|3058.1|3052.1|3064.5|3058.5|3064.8|3058.8|3058.1|3052.1|16
1665132600000|2022-10-07 08:50:00|3064.8|3058.8|3062|3056|3064.8|3058.8|3062|3056|18
1665132900000|2022-10-07 08:55:00|3062.3|3056.3|3061|3055|3063.3|3057.3|3061|3055|24
1665133200000|2022-10-07 09:00:00|3061.3|3055.3|3062.3|3056.3|3063.3|3057.3|3061|3055|24
1665133500000|2022-10-07 09:05:00|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3060.3|3054.3|22
1665133800000|2022-10-07 09:10:00|3063.3|3057.3|3060.8|3054.8|3063.3|3057.3|3057.9|3051.9|21
1665134100000|2022-10-07 09:15:00|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|8
1665134400000|2022-10-07 09:20:00|3062.3|3056.3|3061.8|3055.8|3064.5|3058.5|3060.9|3054.9|14
1665134700000|2022-10-07 09:25:00|3061.5|3055.5|3059.3|3053.3|3061.8|3055.8|3059.3|3053.3|10
1665135000000|2022-10-07 09:30:00|3058|3052|3062.8|3056.8|3064.3|3058.3|3058|3052|39
1665135300000|2022-10-07 09:35:00|3063|3057|3061.3|3055.3|3063|3057|3060.3|3054.3|25
1665135600000|2022-10-07 09:40:00|3061.5|3055.5|3060.8|3054.8|3062|3056|3057.5|3051.5|20
1665135900000|2022-10-07 09:45:00|3061|3055|3061|3055|3062.8|3056.8|3060.5|3054.5|29
1665136200000|2022-10-07 09:50:00|3061.3|3055.3|3063|3057|3063.8|3057.8|3061.3|3055.3|56
1665136500000|2022-10-07 09:55:00|3062.5|3056.5|3068.8|3062.8|3068.8|3062.8|3062|3056|25
1665136800000|2022-10-07 10:00:00|3068.5|3062.5|3061.5|3055.5|3070.5|3064.5|3061.5|3055.5|22
1665137100000|2022-10-07 10:05:00|3061.3|3055.3|3063|3057|3063.3|3057.3|3061.3|3055.3|11
1665137400000|2022-10-07 10:10:00|3064.5|3058.5|3064.5|3058.5|3066|3060|3063.8|3057.8|11
1665137700000|2022-10-07 10:15:00|3064.8|3058.8|3064|3058|3065|3059|3063.3|3057.3|10
1665138000000|2022-10-07 10:20:00|3063.8|3057.8|3061.5|3055.5|3065|3059|3061.5|3055.5|22
1665138300000|2022-10-07 10:25:00|3061|3055|3060.8|3054.8|3062.3|3056.3|3060|3054|21
1665138600000|2022-10-07 10:30:00|3060.3|3054.3|3062|3056|3062|3056|3059.5|3053.5|20
1665138900000|2022-10-07 10:35:00|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3061.6|3055.6|10
1665139200000|2022-10-07 10:40:00|3063.5|3057.5|3060|3054|3063.5|3057.5|3058.5|3052.5|17
1665139500000|2022-10-07 10:45:00|3060.3|3054.3|3060.5|3054.5|3062|3056|3060|3054|37
1665139800000|2022-10-07 10:50:00|3060|3054|3058.6|3052.6|3060.5|3054.5|3057.8|3051.8|24
1665140100000|2022-10-07 10:55:00|3057.8|3051.8|3056.8|3050.8|3057.8|3051.8|3056|3050|63
1665140400000|2022-10-07 11:00:00|3057|3051|3055.8|3049.8|3058.8|3052.8|3055.3|3049.3|33
1665140700000|2022-10-07 11:05:00|3055.5|3049.5|3045.5|3039.5|3058.3|3052.3|3045|3039|31
1665141000000|2022-10-07 11:10:00|3046.3|3040.3|3046.5|3040.5|3051.8|3045.8|3046|3040|51
1665141300000|2022-10-07 11:15:00|3046.8|3040.8|3047.5|3041.5|3048.5|3042.5|3046.8|3040.8|25
1665141600000|2022-10-07 11:20:00|3046.5|3040.5|3039.5|3033.5|3046.5|3040.5|3039.5|3033.5|28
1665141900000|2022-10-07 11:25:00|3039.1|3033.1|3039.5|3033.5|3044.3|3038.3|3034.4|3028.4|53
1665142200000|2022-10-07 11:30:00|3039.3|3033.3|3042|3036|3042|3036|3038.3|3032.3|30
1665142500000|2022-10-07 11:35:00|3042.3|3036.3|3044.5|3038.5|3045.5|3039.5|3040.5|3034.5|17
1665142800000|2022-10-07 11:40:00|3045.5|3039.5|3041.3|3035.3|3046.8|3040.8|3040.8|3034.8|35
1665143100000|2022-10-07 11:45:00|3041.5|3035.5|3050.8|3044.8|3056|3050|3041.5|3035.5|51
1665143400000|2022-10-07 11:50:00|3049.3|3043.3|3052|3046|3055.3|3049.3|3049.3|3043.3|58
1665143700000|2022-10-07 11:55:00|3052.3|3046.3|3050|3044|3054|3048|3048.3|3042.3|86
1665144000000|2022-10-07 12:00:00|3050.3|3044.3|3057.8|3051.8|3058.5|3052.5|3049.8|3043.8|36
1665144300000|2022-10-07 12:05:00|3058|3052|3048.5|3042.5|3059.3|3053.3|3048.5|3042.5|31
1665144600000|2022-10-07 12:10:00|3048|3042|3048.5|3042.5|3048.8|3042.8|3046|3040|27
1665144900000|2022-10-07 12:15:00|3047|3041|3047.3|3041.3|3049|3043|3044|3038|22
1665145200000|2022-10-07 12:20:00|3047.5|3041.5|3047|3041|3050.8|3044.8|3046.5|3040.5|54
1665145500000|2022-10-07 12:25:00|3047.5|3041.5|3039.3|3033.3|3049|3043|3036.5|3030.5|52
1665145800000|2022-10-07 12:30:00|3040.3|3034.3|3057.3|3051.3|3057.3|3051.3|3027.4|3021.4|215
1665146100000|2022-10-07 12:35:00|3057.5|3051.5|3041.3|3035.3|3060.3|3054.3|3032.6|3024.3|115
1665146400000|2022-10-07 12:40:00|3039.8|3033.8|3039.5|3033.5|3047.3|3041.3|3037.3|3031.3|77
1665146700000|2022-10-07 12:45:00|3039.8|3033.8|3027.4|3021.4|3039.8|3033.8|3027.1|3021.1|77
1665147000000|2022-10-07 12:50:00|3027.1|3021.1|3014|3008|3027.1|3021.1|3009.6|3003.6|101
1665147300000|2022-10-07 12:55:00|3014.3|3008.3|3017.3|3011.3|3017.6|3011.6|3013.3|3007.3|119
1665147600000|2022-10-07 13:00:00|3017|3011|3018|3012|3037.3|3026|3015.8|3009.8|92
1665147900000|2022-10-07 13:05:00|3017.5|3011.5|3018.3|3012.3|3018.8|3012.8|3013.5|3007.5|21
1665148200000|2022-10-07 13:10:00|3018.5|3012.5|3018.8|3012.8|3021.3|3015.3|3016|3010|65
1665148500000|2022-10-07 13:15:00|3018.3|3012.3|3024.3|3018.3|3024.3|3018.3|3017.5|3011.5|108
1665148800000|2022-10-07 13:20:00|3024|3018|3012.5|3006.5|3024.8|3018.8|3012.5|3006.5|75
1665149100000|2022-10-07 13:25:00|3012|3006|3006.8|3000.8|3013.9|3007.9|3006.8|3000.8|42
1665149400000|2022-10-07 13:30:00|3005.9|2999.9|3011|3005|3013|3007|3004.4|2998.4|130
1665149700000|2022-10-07 13:35:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3006|3000|59
1665150000000|2022-10-07 13:40:00|3010.3|3004.3|3004.3|2998.3|3010.3|3004.3|3004|2998|43
1665150300000|2022-10-07 13:45:00|3004|2998|3004.5|2998.5|3007.3|3001.3|3003.8|2997.8|87
1665150600000|2022-10-07 13:50:00|3004.3|2998.3|3006.5|3000.5|3009|3003|3003.8|2997.8|63
1665150900000|2022-10-07 13:55:00|3006.8|3000.8|3003.5|2997.5|3009.8|3003.8|3003.5|2997.5|93
1665151200000|2022-10-07 14:00:00|3002.8|2996.8|2989.8|2983.8|3002.8|2996.8|2979.3|2973.3|76
1665151500000|2022-10-07 14:05:00|2989.3|2983.3|2988.3|2982.3|2990.3|2984.3|2986.5|2980.5|48
1665151800000|2022-10-07 14:10:00|2987.5|2981.5|2988.8|2982.8|2991.9|2985.9|2986.3|2980.3|59
1665152100000|2022-10-07 14:15:00|2988.5|2982.5|2992.3|2986.3|2994.8|2988.8|2988.5|2982.5|57
1665152400000|2022-10-07 14:20:00|2992|2986|3003.3|2997.3|3003.3|2997.3|2992|2986|40
1665152700000|2022-10-07 14:25:00|3003.5|2997.5|3005.5|2999.5|3006.5|3000.5|3002.3|2996.3|34
1665153000000|2022-10-07 14:30:00|3006.8|3000.8|3006|3000|3008.3|3002.3|3003.5|2997.5|58
1665153300000|2022-10-07 14:35:00|3005.5|2999.5|3005.8|2999.8|3006.3|3000.3|3004|2998|34
1665153600000|2022-10-07 14:40:00|3006|3000|3017.8|3011.8|3021|3015|3006|3000|73
1665153900000|2022-10-07 14:45:00|3018|3012|3017.5|3011.5|3018|3012|2999.8|2993.8|100
1665154200000|2022-10-07 14:50:00|3017.3|3011.3|3004.5|2998.5|3017.5|3011.5|2998.6|2992.6|86
1665154500000|2022-10-07 14:55:00|3005|2999|2997|2991|3005|2999|2989|2983|173
1665154800000|2022-10-07 15:00:00|2996.8|2990.8|2995.5|2989.5|3000.5|2994.5|2995|2989|54
1665155100000|2022-10-07 15:05:00|2995.8|2989.8|2995.3|2989.3|2998.8|2992.8|2995.3|2989.3|32
1665155400000|2022-10-07 15:10:00|2995.5|2989.5|2988.3|2982.3|2997.5|2991.5|2987.1|2981.1|49
1665155700000|2022-10-07 15:15:00|2988.8|2982.8|2980.3|2974.3|2990|2984|2980|2974|47
1665156000000|2022-10-07 15:20:00|2980|2974|2969|2963|2980.5|2974.5|2968.1|2962.1|64
1665156300000|2022-10-07 15:25:00|2968.5|2962.5|2979.5|2973.5|2980.3|2974.3|2966|2960|82
1665156600000|2022-10-07 15:30:00|2980|2974|2979.8|2973.8|2981|2975|2975|2969|46
1665156900000|2022-10-07 15:35:00|2979.5|2973.5|2983|2977|2984.3|2978.3|2977.3|2971.3|27
1665157200000|2022-10-07 15:40:00|2982.5|2976.5|2979|2973|2986.8|2980.8|2979|2973|42
1665157500000|2022-10-07 15:45:00|2979.3|2973.3|2971.8|2965.8|2979.3|2973.3|2971.8|2964.5|64
1665157800000|2022-10-07 15:50:00|2971.5|2965.5|2974|2968|2974.5|2968.5|2967.5|2961.5|29
1665158100000|2022-10-07 15:55:00|2974.3|2968.3|2979.3|2973.3|2981|2975|2974.3|2968.3|60
1665158400000|2022-10-07 16:00:00|2979|2973|2981.3|2975.3|2982.3|2976.3|2977.5|2971.5|48
1665158700000|2022-10-07 16:05:00|2981|2975|2982|2976|2982.3|2976.3|2979.6|2973.6|99
1665159000000|2022-10-07 16:10:00|2982.3|2976.3|2983.3|2977.3|2984.3|2978.3|2981.5|2975.5|148
1665159300000|2022-10-07 16:15:00|2983.5|2977.5|2980.8|2974.8|2983.5|2977.5|2979.6|2973.6|37
1665159600000|2022-10-07 16:20:00|2981|2975|2978.5|2972.5|2981.8|2975.8|2978.5|2972.5|63
1665159900000|2022-10-07 16:25:00|2978.3|2972.3|2979|2973|2979.5|2973.5|2978.3|2972.3|17
1665160200000|2022-10-07 16:30:00|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977|2971|8
1665160500000|2022-10-07 16:35:00|2977|2971|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|7
1665160800000|2022-10-07 16:40:00|2978.8|2972.8|2978|2972|2978.8|2972.8|2977.5|2971.5|61
1665161100000|2022-10-07 16:45:00|2978.3|2972.3|2977.8|2971.8|2979|2973|2977.8|2971.8|11
1665161400000|2022-10-07 16:50:00|2978|2972|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|66
1665161700000|2022-10-07 16:55:00|2977.9|2971.9|2978.1|2972.1|2978.8|2972.8|2977.4|2971.4|22
1665162000000|2022-10-07 17:00:00|2977.9|2971.9|2979.1|2973.1|2979.4|2973.4|2977.6|2971.6|53
1665162300000|2022-10-07 17:05:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1665162600000|2022-10-07 17:10:00|2979.1|2973.1|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|34
1665162900000|2022-10-07 17:15:00|2979.1|2973.1|2979.1|2973.1|2979.6|2973.6|2978.6|2972.6|12
1665163200000|2022-10-07 17:20:00|2978.9|2972.9|2979.1|2973.1|2981|2975|2978.1|2972.1|35
1665163500000|2022-10-07 17:25:00|2979.4|2973.4|2978.4|2972.4|2979.6|2973.6|2978.1|2972.1|32
1665163800000|2022-10-07 17:30:00|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|46
1665164100000|2022-10-07 17:35:00|2978.1|2972.1|2977.6|2971.6|2978.6|2972.6|2977.4|2971.4|21
1665164400000|2022-10-07 17:40:00|2977.9|2971.9|2977.6|2971.6|2977.9|2971.9|2977.6|2971.6|22
1665164700000|2022-10-07 17:45:00|2977.4|2971.4|2978.1|2972.1|2978.1|2972.1|2977.4|2971.4|9
1665165000000|2022-10-07 17:50:00|2977.9|2971.9|2970.4|2964.4|2977.9|2971.9|2967.6|2961.6|23
1665165300000|2022-10-07 17:55:00|2970.6|2964.6|2978|2959.3|2978|2965.1|2970.6|2958.8|4
1665360000000|2022-10-10 00:00:00|2977.8|2959|2971.8|2965.8|2977.8|2966.5|2970.8|2959|13
1665360300000|2022-10-10 00:05:00|2971.5|2965.5|2967.3|2961.3|2971.5|2965.5|2967.3|2961.3|6
1665360600000|2022-10-10 00:10:00|2967|2961|2966.3|2960.3|2967|2961|2966|2960|5
1665360900000|2022-10-10 00:15:00|2966|2960|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|15
1665361200000|2022-10-10 00:20:00|2964|2958|2963|2957|2964|2958|2963|2957|5
1665361500000|2022-10-10 00:25:00|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2961.3|2955.3|6
1665361800000|2022-10-10 00:30:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1665362100000|2022-10-10 00:35:00|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|7
1665362400000|2022-10-10 00:40:00|2963|2957|2968.8|2962.8|2972.8|2966.8|2963|2957|60
1665362700000|2022-10-10 00:45:00|2968.5|2962.5|2972.3|2966.3|2972.3|2966.3|2966.5|2960.5|27
1665363000000|2022-10-10 00:50:00|2972|2966|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|6
1665363300000|2022-10-10 00:55:00|2970.8|2964.8|2967.5|2961.5|2970.8|2964.8|2967.3|2961.3|8
1665363600000|2022-10-10 01:00:00|2966.8|2960.8|2971.5|2965.5|2977|2971|2965|2959|175
1665363900000|2022-10-10 01:05:00|2972.1|2966.1|2984.5|2978.5|2984.8|2978.8|2969.5|2963.5|163
1665364200000|2022-10-10 01:10:00|2984.8|2978.8|2983.1|2977.1|2991|2985|2983|2977|116
1665364500000|2022-10-10 01:15:00|2982.9|2976.9|2971.3|2965.3|2982.9|2976.9|2970|2964|208
1665364800000|2022-10-10 01:20:00|2971.5|2965.5|2960.5|2954.5|2971.5|2965.5|2959.3|2953.3|124
1665365100000|2022-10-10 01:25:00|2960.8|2954.8|2944|2938|2961.3|2955.3|2938.8|2932.8|111
1665365400000|2022-10-10 01:30:00|2944.8|2938.8|2949.3|2943.3|2952.8|2946.8|2944.3|2938.3|153
1665365700000|2022-10-10 01:35:00|2950|2944|2954.3|2948.3|2954.3|2948.3|2949.5|2943.5|90
1665366000000|2022-10-10 01:40:00|2953.8|2947.8|2960|2954|2960|2954|2952.8|2946.8|51
1665366300000|2022-10-10 01:45:00|2960.8|2954.8|2970.8|2964.8|2970.8|2964.8|2960.8|2954.8|163
1665366600000|2022-10-10 01:50:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2966.8|2960.8|59
1665366900000|2022-10-10 01:55:00|2970.8|2964.8|2968|2962|2976|2970|2961.5|2955.5|65
1665367200000|2022-10-10 02:00:00|2967.8|2961.8|2969.5|2963.5|2974.3|2968.3|2967.8|2961.8|52
1665367500000|2022-10-10 02:05:00|2969.3|2963.3|2965.3|2959.3|2969.3|2963.3|2964.5|2958.5|38
1665367800000|2022-10-10 02:10:00|2965.5|2959.5|2963.5|2957.5|2965.5|2959.5|2963.4|2957.4|10
1665368100000|2022-10-10 02:15:00|2963.3|2957.3|2960.5|2954.5|2963.3|2957.3|2960.5|2954.5|6
1665368400000|2022-10-10 02:20:00|2960.3|2954.3|2958|2952|2960.3|2954.3|2957.8|2951.8|14
1665368700000|2022-10-10 02:25:00|2957.5|2951.5|2957|2951|2957.5|2951.5|2956.8|2950.8|3
1665369000000|2022-10-10 02:30:00|2957.9|2951.9|2962.5|2956.5|2963.8|2957.8|2957.9|2951.5|33
1665369300000|2022-10-10 02:35:00|2962.3|2956.3|2958.5|2952.5|2962.3|2956.3|2957.3|2951.3|38
1665369600000|2022-10-10 02:40:00|2958.3|2952.3|2960.3|2954.3|2960.4|2954.4|2958|2952|17
1665369900000|2022-10-10 02:45:00|2961.5|2955.5|2961.8|2955.8|2963.3|2957.3|2961.5|2955.5|11
1665370200000|2022-10-10 02:50:00|2961.5|2955.5|2960.3|2954.3|2962.5|2956.5|2960.3|2954.3|35
1665370500000|2022-10-10 02:55:00|2959.8|2953.8|2956.8|2950.8|2959.8|2953.8|2954.3|2948.3|48
1665370800000|2022-10-10 03:00:00|2957|2951|2962.8|2956.8|2963.3|2957.3|2957|2951|79
1665371100000|2022-10-10 03:05:00|2962.5|2956.5|2962|2956|2964.9|2958.9|2962|2956|45
1665371400000|2022-10-10 03:10:00|2962.5|2956.5|2965.8|2959.8|2966.5|2960.5|2962.3|2956.3|71
1665371700000|2022-10-10 03:15:00|2966.5|2960.5|2962.8|2956.8|2966.5|2960.5|2962|2956|9
1665372000000|2022-10-10 03:20:00|2962.5|2956.5|2962.8|2956.8|2963|2957|2961.3|2955.3|13
1665372300000|2022-10-10 03:25:00|2962.5|2956.5|2966|2960|2967.3|2961.3|2962.5|2956.5|39
1665372600000|2022-10-10 03:30:00|2965.8|2959.8|2965.5|2959.5|2966|2960|2964.5|2958.5|14
1665372900000|2022-10-10 03:35:00|2966|2960|2963.8|2957.8|2966.3|2960.3|2961.3|2955.3|38
1665373200000|2022-10-10 03:40:00|2964|2958|2964.5|2958.5|2966|2960|2964|2958|49
1665373500000|2022-10-10 03:45:00|2964.8|2958.8|2964.8|2958.8|2965.5|2959.5|2964.5|2958.5|64
1665373800000|2022-10-10 03:50:00|2965|2959|2964.5|2958.5|2966|2960|2964.5|2958.5|63
1665374100000|2022-10-10 03:55:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|6
1665374400000|2022-10-10 04:00:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|25
1665374700000|2022-10-10 04:05:00|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964|2958|15
1665375000000|2022-10-10 04:10:00|2964.5|2958.5|2964.5|2958.5|2965|2959|2964|2958|35
1665375300000|2022-10-10 04:15:00|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964|2958|13
1665375600000|2022-10-10 04:20:00|2964|2958|2962|2956|2964|2958|2960.5|2954.5|16
1665375900000|2022-10-10 04:25:00|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|8
1665376200000|2022-10-10 04:30:00|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2961.5|2955.5|10
1665376500000|2022-10-10 04:35:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|9
1665376800000|2022-10-10 04:40:00|2962.5|2956.5|2966.8|2960.8|2967.3|2961.3|2961.8|2955.8|36
1665377100000|2022-10-10 04:45:00|2966|2960|2966.5|2960.5|2968|2962|2964.8|2958.8|49
1665377400000|2022-10-10 04:50:00|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966|2960|8
1665377700000|2022-10-10 04:55:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|4
1665378000000|2022-10-10 05:00:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2964.5|2958.5|7
1665378300000|2022-10-10 05:05:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2965.8|2959.8|4
1665378600000|2022-10-10 05:10:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|4
1665378900000|2022-10-10 05:15:00|2965.3|2959.3|2969.8|2963.8|2970|2964|2965.3|2959.3|12
1665379200000|2022-10-10 05:20:00|2969.5|2963.5|2971.5|2965.5|2971.8|2965.8|2969.5|2963.5|11
1665379500000|2022-10-10 05:25:00|2971.8|2965.8|2969|2963|2974.8|2968.8|2967.5|2961.5|59
1665379800000|2022-10-10 05:30:00|2969.3|2963.3|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|62
1665380100000|2022-10-10 05:35:00|2968.8|2962.8|2971.3|2965.3|2972|2966|2968|2962|42
1665380400000|2022-10-10 05:40:00|2971|2965|2979.5|2973.5|2979.5|2973.5|2970.5|2964.5|71
1665380700000|2022-10-10 05:45:00|2979.3|2973.3|2987.3|2981.3|2993|2987|2975.8|2969.8|111
1665381000000|2022-10-10 05:50:00|2987|2981|2987.3|2981.3|2989.8|2983.8|2984.3|2978.3|72
1665381300000|2022-10-10 05:55:00|2986.8|2980.8|2988|2982|2989.3|2983.3|2986.5|2980.5|58
1665381600000|2022-10-10 06:00:00|2988.3|2982.3|2986.5|2980.5|2988.8|2982.8|2986.3|2980.3|50
1665381900000|2022-10-10 06:05:00|2986.8|2980.8|2989.3|2983.3|2990|2984|2986.8|2980.8|47
1665382200000|2022-10-10 06:10:00|2989.5|2983.5|2996.3|2990.3|2998.3|2992.3|2989.5|2983.5|85
1665382500000|2022-10-10 06:15:00|2996|2990|2995|2989|2996.3|2990.3|2994|2988|80
1665382800000|2022-10-10 06:20:00|2995.3|2989.3|2990.8|2984.8|2995.8|2989.8|2989.8|2983.8|32
1665383100000|2022-10-10 06:25:00|2991|2985|2992|2986|2993.5|2987.5|2990.5|2984.5|55
1665383400000|2022-10-10 06:30:00|2991.3|2985.3|2980.5|2974.5|2991.3|2985.3|2980.5|2974.5|40
1665383700000|2022-10-10 06:35:00|2980.8|2974.8|2986.5|2980.5|2986.8|2980.8|2980.5|2974.5|41
1665384000000|2022-10-10 06:40:00|2986.8|2980.8|2988.3|2982.3|2993.5|2987.5|2986.5|2980.5|68
1665384300000|2022-10-10 06:45:00|2988|2982|2987.8|2981.8|2993|2987|2985|2979|81
1665384600000|2022-10-10 06:50:00|2988|2982|2986.8|2980.8|2993.5|2987.5|2984.8|2978.8|133
1665384900000|2022-10-10 06:55:00|2986.3|2980.3|2970.4|2964.4|2986.3|2980.3|2970|2964|115
1665385200000|2022-10-10 07:00:00|2970.1|2964.1|2987.5|2981.5|2987.5|2981.5|2970.1|2964.1|116
1665385500000|2022-10-10 07:05:00|2987.3|2981.3|2990|2984|2990|2984|2985.3|2979.3|35
1665385800000|2022-10-10 07:10:00|2990.3|2984.3|2991.8|2985.8|2993.3|2987.3|2986.5|2980.5|64
1665386100000|2022-10-10 07:15:00|2992|2986|2992|2986|2992.3|2986.3|2991.5|2985.5|11
1665386400000|2022-10-10 07:20:00|2992.3|2986.3|2973.8|2967.8|2992.3|2986.3|2973.8|2967.8|87
1665386700000|2022-10-10 07:25:00|2974|2968|2967|2961|2974.8|2968.8|2967|2961|61
1665387000000|2022-10-10 07:30:00|2967.3|2961.3|2972.8|2966.8|2972.8|2966.8|2965.3|2959.3|55
1665387300000|2022-10-10 07:35:00|2972.5|2966.5|2979.5|2973.5|2981.8|2975.8|2972.3|2966.3|62
1665387600000|2022-10-10 07:40:00|2979.8|2973.8|2977|2971|2981.3|2975.3|2976|2970|40
1665387900000|2022-10-10 07:45:00|2977.3|2971.3|2982.5|2976.5|2982.8|2976.8|2977.3|2971.3|38
1665388200000|2022-10-10 07:50:00|2983|2977|2991.8|2985.8|2992.3|2986.3|2982.8|2976.8|96
1665388500000|2022-10-10 07:55:00|2992|2986|2996|2990|2996|2990|2988.3|2982.3|96
1665388800000|2022-10-10 08:00:00|2996.5|2990.5|2998.5|2992.5|2998.8|2992.8|2996|2990|62
1665389100000|2022-10-10 08:05:00|2998.8|2992.8|3001.5|2995.5|3002.5|2996.5|2997.3|2991.3|88
1665389400000|2022-10-10 08:10:00|3001.8|2995.8|2992|2986|3005.3|2999.3|2992|2986|37
1665389700000|2022-10-10 08:15:00|2991.6|2985.6|2989.3|2983.3|2991.6|2985.6|2981.5|2975.5|57
1665390000000|2022-10-10 08:20:00|2989|2983|2987.5|2981.5|2995.3|2989.3|2987.5|2981.5|39
1665390300000|2022-10-10 08:25:00|2986|2980|2988.3|2982.3|2990|2984|2986|2980|24
1665390600000|2022-10-10 08:30:00|2988|2982|2985.3|2979.3|2989|2983|2985.3|2979.3|25
1665390900000|2022-10-10 08:35:00|2986.5|2980.5|2985.8|2979.8|2986.8|2980.8|2983.9|2977.9|39
1665391200000|2022-10-10 08:40:00|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2982.5|2976.5|19
1665391500000|2022-10-10 08:45:00|2987|2981|2991|2985|2991.8|2985.8|2984.5|2978.5|31
1665391800000|2022-10-10 08:50:00|2990.3|2984.3|2986.5|2980.5|2991|2985|2983|2977|38
1665392100000|2022-10-10 08:55:00|2986.8|2980.8|2982.5|2976.5|2987|2981|2982.5|2976.5|47
1665392400000|2022-10-10 09:00:00|2982.3|2976.3|2996|2990|2998.3|2992.3|2981.8|2975.8|82
1665392700000|2022-10-10 09:05:00|2996.8|2990.8|2992.8|2986.8|2996.8|2990.8|2992.8|2986.8|35
1665393000000|2022-10-10 09:10:00|2992.5|2986.5|2989.5|2983.5|2993.3|2987.3|2989.5|2983.5|44
1665393300000|2022-10-10 09:15:00|2989.3|2983.3|2987|2981|2991|2985|2986.8|2980.8|44
1665393600000|2022-10-10 09:20:00|2986.5|2980.5|2986.8|2980.8|2990.8|2984.8|2986.5|2980.5|32
1665393900000|2022-10-10 09:25:00|2987|2981|2983.3|2977.3|2987|2981|2983|2977|41
1665394200000|2022-10-10 09:30:00|2983.5|2977.5|2983.8|2977.8|2986|2980|2982.8|2976.8|28
1665394500000|2022-10-10 09:35:00|2982.8|2976.8|2982.8|2976.8|2986.8|2980.8|2982.3|2976.3|19
1665394800000|2022-10-10 09:40:00|2983|2977|2991.8|2985.8|2995.5|2989.5|2983|2977|45
1665395100000|2022-10-10 09:45:00|2993|2987|2994.8|2988.8|2996.5|2990.5|2992.3|2986.3|38
1665395400000|2022-10-10 09:50:00|2994.5|2988.5|2996.3|2990.3|2996.5|2990.5|2994|2988|59
1665395700000|2022-10-10 09:55:00|2996|2990|3001.8|2995.8|3003.3|2997.3|2995|2989|64
1665396000000|2022-10-10 10:00:00|3001.5|2995.5|3010|3004|3010.5|3004.5|3001.5|2995.5|41
1665396300000|2022-10-10 10:05:00|3010.3|3004.3|3009.3|3003.3|3014|3008|3007|3001|47
1665396600000|2022-10-10 10:10:00|3008.8|3002.8|3004.8|2998.8|3008.8|3002.8|3003.8|2997.8|31
1665396900000|2022-10-10 10:15:00|3005|2999|3006.5|3000.5|3007.3|3001.3|3001.5|2995.5|47
1665397200000|2022-10-10 10:20:00|3006.8|3000.8|3008.3|3002.3|3009.3|3003.3|3006.5|3000.5|14
1665397500000|2022-10-10 10:25:00|3007.3|3001.3|3003|2997|3007.5|3001.5|3000.8|2994.8|50
1665397800000|2022-10-10 10:30:00|3002|2996|3001.3|2995.3|3003|2997|3000.5|2994.5|31
1665398100000|2022-10-10 10:35:00|3001.5|2995.5|2993.3|2987.3|3001.5|2995.5|2993|2987|49
1665398400000|2022-10-10 10:40:00|2992.3|2986.3|2987|2981|2992.3|2986.3|2985.8|2979.8|31
1665398700000|2022-10-10 10:45:00|2986.3|2980.3|2982.5|2976.5|2986.3|2980.3|2982.5|2976.5|26
1665399000000|2022-10-10 10:50:00|2982.8|2976.8|2983.8|2977.8|2987.5|2981.5|2982.8|2976.8|28
1665399300000|2022-10-10 10:55:00|2983.5|2977.5|2987.3|2981.3|2987.5|2981.5|2982.5|2976.5|26
1665399600000|2022-10-10 11:00:00|2987.5|2981.5|2984.5|2978.5|2988.5|2982.5|2984.5|2978.5|21
1665399900000|2022-10-10 11:05:00|2985|2979|2987.5|2981.5|2991.5|2985.5|2985|2979|33
1665400200000|2022-10-10 11:10:00|2987.8|2981.8|2990.8|2984.8|2991.8|2985.8|2987.5|2981.5|10
1665400500000|2022-10-10 11:15:00|2989.4|2983.4|2986.8|2980.8|2989.4|2983.4|2986|2980|18
1665400800000|2022-10-10 11:20:00|2987|2981|2990.5|2984.5|2993.8|2987.8|2987|2981|24
1665401100000|2022-10-10 11:25:00|2990.3|2984.3|2991.8|2985.8|2991.8|2985.8|2986.5|2980.5|25
1665401400000|2022-10-10 11:30:00|2992|2986|2994.8|2988.8|2999|2993|2991.8|2985.8|56
1665401700000|2022-10-10 11:35:00|2995|2989|2992.5|2986.5|3000.5|2994.5|2990.5|2984.5|72
1665402000000|2022-10-10 11:40:00|2992.3|2986.3|2988.8|2982.8|2992.3|2986.3|2986|2980|39
1665402300000|2022-10-10 11:45:00|2988.5|2982.5|2991.3|2985.3|2998.5|2992.5|2988.5|2982.5|55
1665402600000|2022-10-10 11:50:00|2992.1|2986.1|2995.8|2989.8|3002.4|2996.4|2990.8|2984.8|70
1665402900000|2022-10-10 11:55:00|2995.5|2989.5|3002.5|2996.5|3002.5|2996.5|2995.5|2989.5|67
1665403200000|2022-10-10 12:00:00|3002|2996|2999|2993|3002|2996|2997|2991|37
1665403500000|2022-10-10 12:05:00|3000.3|2994.3|3002.5|2996.5|3007.5|3001.5|3000.3|2994.3|84
1665403800000|2022-10-10 12:10:00|3002.8|2996.8|3008.5|3002.5|3014.3|3008.3|3001.5|2995.5|41
1665404100000|2022-10-10 12:15:00|3008.3|3002.3|3001.3|2995.3|3008.3|3002.3|3001|2995|33
1665404400000|2022-10-10 12:20:00|3001.5|2995.5|3003.8|2997.8|3006|3000|3000.5|2994.5|39
1665404700000|2022-10-10 12:25:00|3004|2998|3006|3000|3007|3001|3002|2996|33
1665405000000|2022-10-10 12:30:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3003.8|2997.8|21
1665405300000|2022-10-10 12:35:00|3006.3|3000.3|3008.8|3002.8|3009.5|3003.5|3004|2998|41
1665405600000|2022-10-10 12:40:00|3008.5|3002.5|3005|2999|3008.5|3002.5|3003.5|2997.5|18
1665405900000|2022-10-10 12:45:00|3004.8|2998.8|3005|2999|3005.8|2999.8|3004.3|2998.3|21
1665406200000|2022-10-10 12:50:00|3003.8|2997.8|3000.5|2994.5|3004.5|2998.5|3000.3|2994.3|60
1665406500000|2022-10-10 12:55:00|3000.8|2994.8|2997.8|2991.8|3006.5|3000.5|2996.5|2990.5|54
1665406800000|2022-10-10 13:00:00|2998|2992|2994.1|2988.1|3005.8|2999.8|2993.1|2987.1|351
1665407100000|2022-10-10 13:05:00|2994.6|2988.6|2987.5|2981.5|2996.8|2990.8|2986.3|2980.3|252
1665407400000|2022-10-10 13:10:00|2987.8|2981.8|2987|2981|2991.3|2985.3|2985.3|2979.3|223
1665407700000|2022-10-10 13:15:00|2986.5|2980.5|2988.8|2982.8|2995.5|2989.5|2985.8|2979.8|167
1665408000000|2022-10-10 13:20:00|2988.5|2982.5|2985.3|2979.3|2988.8|2982.8|2980|2974|94
1665408300000|2022-10-10 13:25:00|2985|2979|2989.6|2983.6|2990.1|2984.1|2984|2978|84
1665408600000|2022-10-10 13:30:00|2989.8|2983.8|2982.5|2976.5|2991.8|2985.8|2980.8|2974.8|124
1665408900000|2022-10-10 13:35:00|2982.8|2976.8|2983.8|2977.8|2985.8|2979.8|2981.3|2975.3|146
1665409200000|2022-10-10 13:40:00|2984|2978|2990|2984|2992|2986|2984|2978|121
1665409500000|2022-10-10 13:45:00|2989.8|2983.8|2992.8|2986.8|2996.6|2990.6|2989.8|2983.8|154
1665409800000|2022-10-10 13:50:00|2993|2987|2992.8|2986.8|2996|2990|2991|2985|98
1665410100000|2022-10-10 13:55:00|2992.5|2986.5|2992|2986|2995.8|2989.8|2992|2986|94
1665410400000|2022-10-10 14:00:00|2992.3|2986.3|2996.8|2990.8|2998.3|2992.3|2992|2986|80
1665410700000|2022-10-10 14:05:00|2997.3|2991.3|2997|2991|2999|2993|2995.3|2989.3|100
1665411000000|2022-10-10 14:10:00|2996.5|2990.5|2996.8|2990.8|2999.3|2993.3|2996.5|2990.5|72
1665411300000|2022-10-10 14:15:00|2997|2991|2998|2992|2999.8|2993.8|2997|2991|42
1665411600000|2022-10-10 14:20:00|2998.3|2992.3|2997.5|2991.5|3001.8|2995.8|2996|2990|63
1665411900000|2022-10-10 14:25:00|2997.8|2991.8|3000.5|2994.5|3001.5|2995.5|2997.8|2991.8|46
1665412200000|2022-10-10 14:30:00|3000.3|2994.3|2999|2993|3007.3|3001.3|2995.3|2989.3|184
1665412500000|2022-10-10 14:35:00|2998.8|2992.8|2983|2977|3001.8|2995.8|2982.5|2976.5|176
1665412800000|2022-10-10 14:40:00|2982.8|2976.8|2974.8|2968.8|2982.8|2976.8|2974.8|2968.8|161
1665413100000|2022-10-10 14:45:00|2974.5|2968.5|2969.3|2963.3|2975.3|2969.3|2967|2961|101
1665413400000|2022-10-10 14:50:00|2969.5|2963.5|2972.3|2966.3|2972.3|2966.3|2968.3|2962.3|41
1665413700000|2022-10-10 14:55:00|2972|2966|2969.8|2963.8|2972|2966|2964.3|2958.3|103
1665414000000|2022-10-10 15:00:00|2969.5|2963.5|2961|2955|2975.3|2969.3|2960.8|2954.8|103
1665414300000|2022-10-10 15:05:00|2960.8|2954.8|2960.5|2954.5|2962.3|2956.3|2959.3|2953.3|49
1665414600000|2022-10-10 15:10:00|2960.3|2954.3|2965.5|2959.5|2965.5|2959.5|2960.3|2954.3|71
1665414900000|2022-10-10 15:15:00|2965.3|2959.3|2970|2964|2970.3|2964.3|2961.5|2955.5|36
1665415200000|2022-10-10 15:20:00|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2965.5|2959.5|29
1665415500000|2022-10-10 15:25:00|2968|2962|2967.8|2961.8|2968|2962|2966.3|2960.3|11
1665415800000|2022-10-10 15:30:00|2967.5|2961.5|2967.3|2961.3|2971.3|2965.3|2965.5|2959.5|29
1665416100000|2022-10-10 15:35:00|2968.3|2962.3|2970.3|2964.3|2970.3|2964.3|2967|2961|25
1665416400000|2022-10-10 15:40:00|2969|2963|2971.8|2965.8|2972|2966|2969|2963|17
1665416700000|2022-10-10 15:45:00|2971.5|2965.5|2970.5|2964.5|2972.3|2966.3|2970|2964|15
1665417000000|2022-10-10 15:50:00|2971.8|2965.8|2974|2968|2974|2968|2971.8|2965.8|15
1665417300000|2022-10-10 15:55:00|2973.8|2967.8|2971.3|2965.3|2974.8|2968.8|2971.3|2965.3|19
1665417600000|2022-10-10 16:00:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2969.3|2963.3|17
1665417900000|2022-10-10 16:05:00|2970.5|2964.5|2968.5|2962.5|2970.8|2964.8|2968.3|2962.3|27
1665418200000|2022-10-10 16:10:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|32
1665418500000|2022-10-10 16:15:00|2967.5|2961.5|2967.5|2961.5|2968|2962|2967.3|2961.3|14
1665418800000|2022-10-10 16:20:00|2967.3|2961.3|2964.3|2958.3|2967.3|2961.3|2964.3|2958.3|22
1665419100000|2022-10-10 16:25:00|2964.5|2958.5|2963.8|2957.8|2964.8|2958.8|2963.3|2957.3|33
1665419400000|2022-10-10 16:30:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|20
1665419700000|2022-10-10 16:35:00|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2962.5|2956.5|63
1665420000000|2022-10-10 16:40:00|2963.3|2957.3|2965.5|2959.5|2966|2960|2961.5|2955.5|97
1665420300000|2022-10-10 16:45:00|2965.8|2959.8|2966|2960|2966.3|2960.3|2964.3|2958.3|57
1665420600000|2022-10-10 16:50:00|2965.8|2959.8|2967.3|2961.3|2969|2963|2965.5|2959.5|33
1665420900000|2022-10-10 16:55:00|2967|2961|2967.4|2961.4|2968.9|2962.9|2965.9|2959.9|41
1665421200000|2022-10-10 17:00:00|2967.1|2961.1|2966.1|2960.1|2967.1|2961.1|2964.9|2958.9|23
1665421500000|2022-10-10 17:05:00|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2964.6|2958.6|6
1665421800000|2022-10-10 17:10:00|2965.6|2959.6|2965.6|2959.6|2967.1|2961.1|2964.9|2958.9|44
1665422100000|2022-10-10 17:15:00|2965.9|2959.9|2965.1|2959.1|2965.9|2959.9|2964.9|2958.9|22
1665422400000|2022-10-10 17:20:00|2964.9|2958.9|2966.6|2960.6|2967.4|2961.4|2964.6|2958.6|36
1665422700000|2022-10-10 17:25:00|2966.1|2960.1|2965.4|2959.4|2966.1|2960.1|2965.4|2959.4|13
1665423000000|2022-10-10 17:30:00|2965.9|2959.9|2965.9|2959.9|2966.1|2960.1|2965.6|2959.6|7
1665423300000|2022-10-10 17:35:00|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2965.4|2959.4|11
1665423600000|2022-10-10 17:40:00|2965.9|2959.9|2965.4|2959.4|2966.1|2960.1|2965.4|2959.4|18
1665423900000|2022-10-10 17:45:00|2965.6|2959.6|2966.1|2960.1|2966.6|2960.6|2965.4|2959.4|22
1665424200000|2022-10-10 17:50:00|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.1|2960.1|5
1665424500000|2022-10-10 17:55:00|2966.9|2960.9|2974.5|2955.8|2974.5|2961.9|2966.9|2955.5|5
1665446400000|2022-10-11 00:00:00|2970.3|2964.3|2965.5|2959.5|2970.3|2964.3|2965.5|2959.5|8
1665446700000|2022-10-11 00:05:00|2965.3|2959.3|2961.3|2955.3|2965.3|2959.3|2960.3|2954.3|12
1665447000000|2022-10-11 00:10:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1665447300000|2022-10-11 00:15:00|2962|2956|2960.3|2954.3|2962.3|2956.3|2960|2954|10
1665447600000|2022-10-11 00:20:00|2960.5|2954.5|2961.3|2955.3|2961.8|2955.8|2960.5|2954.5|14
1665448200000|2022-10-11 00:30:00|2961.5|2955.5|2962.8|2956.8|2963.8|2957.8|2961.5|2955.5|11
1665448500000|2022-10-11 00:35:00|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1665448800000|2022-10-11 00:40:00|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|3
1665449100000|2022-10-11 00:45:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1665449400000|2022-10-11 00:50:00|2961.6|2955.6|2967.8|2961.8|2968|2962|2961.6|2955.6|12
1665449700000|2022-10-11 00:55:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1665450000000|2022-10-11 01:00:00|2971|2965|2975.3|2969.3|2975.8|2969.8|2966.8|2960.8|194
1665450300000|2022-10-11 01:05:00|2974.5|2968.5|2976.8|2970.8|2980.5|2974.5|2974.3|2968.3|143
1665450600000|2022-10-11 01:10:00|2976.9|2970.9|2978.8|2972.8|2979.8|2973.8|2976.9|2970.9|42
1665450900000|2022-10-11 01:15:00|2978.5|2972.5|2977.3|2971.3|2982|2976|2977.3|2971.3|31
1665451200000|2022-10-11 01:20:00|2978.3|2972.3|2978.5|2972.5|2981.4|2975.4|2978|2972|78
1665451500000|2022-10-11 01:25:00|2978.3|2972.3|2981|2975|2982|2976|2978|2972|120
1665451800000|2022-10-11 01:30:00|2980.8|2974.8|2984.5|2978.5|2987.1|2981.1|2980|2974|99
1665452100000|2022-10-11 01:35:00|2987.8|2979.8|2976.3|2970.3|2987.8|2980.8|2975.8|2969.8|158
1665452400000|2022-10-11 01:40:00|2976.5|2970.5|2970.3|2964.3|2976.5|2970.5|2965|2959|188
1665452700000|2022-10-11 01:45:00|2970.5|2964.5|2971.8|2965.8|2972.3|2966.3|2968.5|2962.5|60
1665453000000|2022-10-11 01:50:00|2971.5|2965.5|2966|2960|2972.3|2966.3|2965.8|2959.8|137
1665453300000|2022-10-11 01:55:00|2965.3|2959.3|2977.5|2971.5|2977.5|2971.5|2964.8|2958.8|148
1665453600000|2022-10-11 02:00:00|2977.3|2971.3|2980|2974|2982.1|2976.1|2977|2971|112
1665453900000|2022-10-11 02:05:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2970.3|2964.3|168
1665454200000|2022-10-11 02:10:00|2981.3|2975.3|2971.3|2965.3|2986|2980|2970.5|2964.5|212
1665454500000|2022-10-11 02:15:00|2971.8|2965.8|2967.8|2961.8|2971.8|2965.8|2967.8|2961.8|69
1665454800000|2022-10-11 02:20:00|2968|2962|2966|2960|2968.3|2962.3|2965.8|2959.8|49
1665455100000|2022-10-11 02:25:00|2966.3|2960.3|2965.8|2959.8|2967|2961|2965.8|2959.8|32
1665455400000|2022-10-11 02:30:00|2966.5|2960.5|2970.3|2964.3|2971.8|2965.8|2964.5|2958.5|192
1665455700000|2022-10-11 02:35:00|2970|2964|2970|2964|2974.3|2968.3|2969|2963|193
1665456000000|2022-10-11 02:40:00|2969.8|2963.8|2967.8|2961.8|2972.3|2966.3|2966.5|2960.5|187
1665456300000|2022-10-11 02:45:00|2967.3|2961.3|2969.3|2963.3|2970.5|2964.5|2967|2961|127
1665456600000|2022-10-11 02:50:00|2969.5|2963.5|2973|2967|2975|2969|2969.5|2963.5|81
1665456900000|2022-10-11 02:55:00|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|3
1665457200000|2022-10-11 03:00:00|2975|2969|2975.5|2969.5|2976.5|2970.5|2975|2969|5
1665457500000|2022-10-11 03:05:00|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2972|2966|13
1665457800000|2022-10-11 03:10:00|2972.8|2966.8|2974.8|2968.8|2976.5|2970.5|2971.3|2965.3|55
1665458100000|2022-10-11 03:15:00|2975|2969|2976.5|2970.5|2976.5|2970.5|2975|2969|7
1665458400000|2022-10-11 03:20:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|21
1665458700000|2022-10-11 03:25:00|2976.5|2970.5|2975.5|2969.5|2979.8|2973.8|2975.3|2969.3|37
1665459000000|2022-10-11 03:30:00|2976.5|2970.5|2973.3|2967.3|2976.5|2970.5|2973|2967|17
1665459300000|2022-10-11 03:35:00|2973|2967|2969.8|2963.8|2973.3|2967.3|2969.8|2963.8|14
1665459600000|2022-10-11 03:40:00|2970|2964|2970|2964|2970.5|2964.5|2970|2964|3
1665459900000|2022-10-11 03:45:00|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|18
1665460200000|2022-10-11 03:50:00|2969.8|2963.8|2969|2963|2970|2964|2969|2963|25
1665460500000|2022-10-11 03:55:00|2968.8|2962.8|2965.5|2959.5|2968.8|2962.8|2965.3|2959.3|10
1665460800000|2022-10-11 04:00:00|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2966.5|2960.5|38
1665461100000|2022-10-11 04:05:00|2967.5|2961.5|2965.3|2959.3|2967.5|2961.5|2965|2959|30
1665461400000|2022-10-11 04:10:00|2965.5|2959.5|2965|2959|2965.8|2959.8|2964|2958|52
1665461700000|2022-10-11 04:15:00|2965.3|2959.3|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|9
1665462000000|2022-10-11 04:20:00|2964.5|2958.5|2961.8|2955.8|2964.5|2958.5|2960.3|2954.3|18
1665462300000|2022-10-11 04:25:00|2960.8|2954.8|2959.5|2953.5|2961.8|2955.8|2959.5|2953.5|12
1665462600000|2022-10-11 04:30:00|2959.3|2953.3|2960|2954|2960.3|2954.3|2958.3|2952.3|25
1665462900000|2022-10-11 04:35:00|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|17
1665463200000|2022-10-11 04:40:00|2959|2953|2960.3|2954.3|2961.3|2955.3|2958.8|2952.8|28
1665463500000|2022-10-11 04:45:00|2960.5|2954.5|2958|2952|2962|2956|2957.9|2951.9|35
1665463800000|2022-10-11 04:50:00|2956.8|2950.8|2960|2954|2960|2954|2956.5|2950.5|17
1665464100000|2022-10-11 04:55:00|2960.3|2954.3|2958.3|2952.3|2960.3|2954.3|2958.3|2952.3|10
1665464400000|2022-10-11 05:00:00|2957.3|2951.3|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|15
1665464700000|2022-10-11 05:05:00|2957.5|2951.5|2959.8|2953.8|2960|2954|2957.3|2951.3|24
1665465000000|2022-10-11 05:10:00|2960|2954|2960.5|2954.5|2960.5|2954.5|2958.8|2952.8|10
1665465300000|2022-10-11 05:15:00|2960.8|2954.8|2961|2955|2961.8|2955.8|2960|2954|10
1665465600000|2022-10-11 05:20:00|2961.8|2955.8|2962.3|2956.3|2963.3|2957.3|2960.8|2954.8|45
1665465900000|2022-10-11 05:25:00|2962|2956|2960.8|2954.8|2963|2957|2960.8|2954.8|36
1665466200000|2022-10-11 05:30:00|2960|2954|2956.5|2950.5|2960|2954|2955.5|2949.5|136
1665466500000|2022-10-11 05:35:00|2956|2950|2944.5|2938.5|2956.3|2950.3|2944.5|2938.5|42
1665466800000|2022-10-11 05:40:00|2944.8|2938.8|2950|2944|2952.8|2946.8|2941.8|2935.8|78
1665467100000|2022-10-11 05:45:00|2950.3|2944.3|2949.3|2943.3|2951.3|2945.3|2948|2942|28
1665467400000|2022-10-11 05:50:00|2949.5|2943.5|2948.3|2942.3|2951|2945|2946.3|2940.3|32
1665467700000|2022-10-11 05:55:00|2948|2942|2953|2947|2954.8|2948.8|2945.8|2939.8|36
1665468000000|2022-10-11 06:00:00|2952.5|2946.5|2952.3|2946.3|2954.8|2948.8|2951.3|2945.3|56
1665468300000|2022-10-11 06:05:00|2952|2946|2950.3|2944.3|2952.8|2946.8|2949.5|2943.5|53
1665468600000|2022-10-11 06:10:00|2950|2944|2935.3|2929.3|2950|2944|2935.3|2929.3|90
1665468900000|2022-10-11 06:15:00|2935|2929|2935.5|2929.5|2940.8|2932.8|2931|2925|72
1665469200000|2022-10-11 06:20:00|2935.8|2929.8|2941.5|2935.5|2941.5|2935.5|2932.9|2926.9|47
1665469500000|2022-10-11 06:25:00|2939.8|2933.8|2941.8|2935.8|2941.8|2935.8|2936.8|2930.8|60
1665469800000|2022-10-11 06:30:00|2942|2936|2949|2943|2958.8|2952|2942|2936|57
1665470100000|2022-10-11 06:35:00|2948.5|2942.5|2950|2944|2952.3|2946.3|2948.5|2942.5|49
1665470400000|2022-10-11 06:40:00|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|25
1665470700000|2022-10-11 06:45:00|2949.8|2943.8|2951|2945|2951|2945|2949.3|2943.3|80
1665471000000|2022-10-11 06:50:00|2950.8|2944.8|2951.3|2945.3|2953.8|2947.8|2949.8|2943.8|76
1665471300000|2022-10-11 06:55:00|2951|2945|2942.5|2936.5|2951.5|2945.5|2942.3|2936.3|186
1665471600000|2022-10-11 07:00:00|2942.8|2936.8|2944.8|2938.8|2947.3|2941.3|2937|2931|109
1665471900000|2022-10-11 07:05:00|2945|2939|2939.8|2933.8|2945.8|2939.8|2937.5|2931.5|41
1665472200000|2022-10-11 07:10:00|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2933.3|2927.3|37
1665472500000|2022-10-11 07:15:00|2940|2934|2943.8|2937.8|2944|2938|2937.8|2931.8|48
1665472800000|2022-10-11 07:20:00|2944|2938|2937.5|2931.5|2944.3|2938.3|2937.5|2931.5|34
1665473100000|2022-10-11 07:25:00|2937|2931|2930.5|2924.5|2942|2936|2930.5|2924.5|78
1665473400000|2022-10-11 07:30:00|2929.8|2923.8|2926|2920|2931.8|2925.8|2924|2918|63
1665473700000|2022-10-11 07:35:00|2926.3|2920.3|2931|2925|2932|2926|2926.3|2920.3|59
1665474000000|2022-10-11 07:40:00|2931.3|2925.3|2925|2919|2931.5|2925.5|2924.8|2918.8|38
1665474300000|2022-10-11 07:45:00|2924.8|2918.8|2925.5|2919.5|2928.5|2922.5|2924.8|2918.8|30
1665474600000|2022-10-11 07:50:00|2925.3|2919.3|2920|2914|2925.3|2919.3|2919.5|2913.5|36
1665474900000|2022-10-11 07:55:00|2919.5|2913.5|2917.3|2911.3|2919.8|2913.8|2913.5|2907.5|56
1665475200000|2022-10-11 08:00:00|2916.5|2910.5|2909.5|2903.5|2918.8|2912.8|2908.5|2902.5|59
1665475500000|2022-10-11 08:05:00|2909.3|2903.3|2918.3|2912.3|2918.3|2912.3|2909.3|2903.3|52
1665475800000|2022-10-11 08:10:00|2918.5|2912.5|2916|2910|2921.3|2915.3|2913|2907|82
1665476100000|2022-10-11 08:15:00|2916.3|2910.3|2915.8|2909.8|2918.5|2912.5|2914.3|2908.3|35
1665476400000|2022-10-11 08:20:00|2916.5|2910.5|2913.5|2907.5|2917.3|2911.3|2913.5|2907.5|52
1665476700000|2022-10-11 08:25:00|2913.3|2907.3|2908.8|2902.8|2913.3|2907.3|2908.3|2902.3|40
1665477000000|2022-10-11 08:30:00|2907.8|2901.8|2911.8|2905.8|2912.5|2906.5|2907.8|2901.8|48
1665477300000|2022-10-11 08:35:00|2912|2906|2909.5|2903.5|2914|2908|2908.1|2902.1|50
1665477600000|2022-10-11 08:40:00|2909.8|2903.8|2909.3|2903.3|2912.3|2906.3|2907.8|2901.8|84
1665477900000|2022-10-11 08:45:00|2909|2903|2914.5|2908.5|2918.8|2912.8|2908.8|2902.8|60
1665478200000|2022-10-11 08:50:00|2913.8|2907.8|2910|2904|2913.8|2907.8|2909|2903|54
1665478500000|2022-10-11 08:55:00|2911.3|2905.3|2916.5|2910.5|2917.3|2911.3|2910|2904|36
1665478800000|2022-10-11 09:00:00|2917.4|2911.4|2922.5|2916.5|2922.8|2916.8|2916.5|2910.5|42
1665479100000|2022-10-11 09:05:00|2922.8|2916.8|2924.3|2918.3|2926.3|2920.3|2920|2914|49
1665479400000|2022-10-11 09:10:00|2923.8|2917.8|2923.5|2917.5|2926.8|2920.8|2923.5|2917.5|23
1665479700000|2022-10-11 09:15:00|2924.5|2918.5|2927|2921|2927.3|2921.3|2924.5|2918.5|32
1665480000000|2022-10-11 09:20:00|2926.8|2920.8|2927.3|2921.3|2929.5|2923.5|2926.5|2920.5|27
1665480300000|2022-10-11 09:25:00|2927|2921|2929.8|2923.8|2929.8|2923.8|2925.8|2919.8|26
1665480600000|2022-10-11 09:30:00|2929.5|2923.5|2926.5|2920.5|2931|2925|2926.5|2920.5|15
1665480900000|2022-10-11 09:35:00|2927.3|2921.3|2930.3|2924.3|2930.3|2924.3|2927.3|2921.3|33
1665481200000|2022-10-11 09:40:00|2930|2924|2926|2920|2932.5|2926.5|2925.5|2919.5|33
1665481500000|2022-10-11 09:45:00|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2923.8|2917.8|39
1665481800000|2022-10-11 09:50:00|2926.6|2920.6|2925.5|2919.5|2929.8|2923.8|2924.1|2918.1|59
1665482100000|2022-10-11 09:55:00|2925.3|2919.3|2925.1|2919.1|2926.6|2920.6|2923.5|2917.5|59
1665482400000|2022-10-11 10:00:00|2924.5|2918.5|2919.5|2913.5|2924.5|2918.5|2919|2913|76
1665482700000|2022-10-11 10:05:00|2919.8|2913.8|2921|2915|2921.3|2915.3|2917.3|2911.3|55
1665483000000|2022-10-11 10:10:00|2921.3|2915.3|2916.1|2910.1|2921.8|2915.8|2915.1|2909.1|37
1665483300000|2022-10-11 10:15:00|2915.8|2909.8|2915.3|2909.3|2918.1|2912.1|2914.1|2908.1|49
1665483600000|2022-10-11 10:20:00|2915.6|2909.6|2918.8|2912.8|2919.4|2913.4|2914.9|2908.9|73
1665483900000|2022-10-11 10:25:00|2918.9|2912.9|2920.8|2914.8|2921.5|2915.5|2918.9|2912.9|59
1665484200000|2022-10-11 10:30:00|2920.9|2914.9|2921.9|2915.9|2922.6|2916.6|2920.1|2914.1|28
1665484500000|2022-10-11 10:35:00|2921.6|2915.6|2922.8|2916.8|2923.6|2917.6|2921.1|2915.1|39
1665484800000|2022-10-11 10:40:00|2923.1|2917.1|2923|2917|2924.6|2918.6|2922.1|2916.1|30
1665485100000|2022-10-11 10:45:00|2924|2918|2924.9|2918.9|2925.4|2919.4|2923.3|2917.3|46
1665485400000|2022-10-11 10:50:00|2925.4|2919.4|2927.1|2921.1|2927.1|2921.1|2925.1|2919.1|24
1665485700000|2022-10-11 10:55:00|2927.4|2921.4|2927.6|2921.6|2928.3|2922.3|2925.5|2919.5|37
1665486000000|2022-10-11 11:00:00|2927.9|2921.9|2927.3|2921.3|2931.3|2925.3|2926.9|2920.9|55
1665486300000|2022-10-11 11:05:00|2927.1|2921.1|2928|2922|2930.3|2924.3|2926|2920|40
1665486600000|2022-10-11 11:10:00|2927.8|2921.8|2929.5|2923.5|2931.8|2925.8|2925.6|2919.6|50
1665486900000|2022-10-11 11:15:00|2930|2924|2935.3|2929.3|2935.9|2929.9|2928.5|2922.5|42
1665487200000|2022-10-11 11:20:00|2935|2929|2934.3|2928.3|2935|2929|2929|2923|33
1665487500000|2022-10-11 11:25:00|2933.9|2927.9|2926|2920|2933.9|2927.9|2924.9|2918.9|37
1665487800000|2022-10-11 11:30:00|2925.8|2919.8|2935.5|2929.5|2936|2930|2925.5|2919.5|36
1665488100000|2022-10-11 11:35:00|2935.3|2929.3|2941.3|2935.3|2941.3|2935.3|2931|2925|44
1665488400000|2022-10-11 11:40:00|2941.5|2935.5|2942|2936|2946.6|2940.6|2940.6|2934.6|48
1665488700000|2022-10-11 11:45:00|2942.4|2936.4|2941.9|2935.9|2944.1|2938.1|2939.3|2933.3|25
1665489000000|2022-10-11 11:50:00|2941.8|2935.8|2947.5|2941.5|2947.5|2941.5|2939.3|2933.3|64
1665489300000|2022-10-11 11:55:00|2947.8|2941.8|2944.8|2938.8|2948.8|2942.8|2940.5|2934.5|59
1665489600000|2022-10-11 12:00:00|2944.9|2938.9|2945.6|2939.6|2949.9|2943.9|2944.8|2938.8|57
1665489900000|2022-10-11 12:05:00|2945.4|2939.4|2957.8|2951.8|2957.8|2951.8|2944.8|2938.8|77
1665490200000|2022-10-11 12:10:00|2957.1|2951.1|2962.5|2956.5|2965.8|2959.8|2955.3|2949.3|114
1665490500000|2022-10-11 12:15:00|2963.9|2957.9|2955.5|2949.5|2966.4|2960.4|2955.5|2949.5|71
1665490800000|2022-10-11 12:20:00|2955.6|2949.6|2956.3|2950.3|2958.9|2952.9|2952.3|2946.3|67
1665491100000|2022-10-11 12:25:00|2956.4|2950.4|2961.5|2955.5|2961.5|2955.5|2954.8|2948.8|42
1665491400000|2022-10-11 12:30:00|2961.3|2955.3|2976|2970|2976|2970|2958.5|2952.5|105
1665491700000|2022-10-11 12:35:00|2977.4|2971.4|2965.8|2959.8|2979.5|2973.5|2965.1|2959.1|92
1665492000000|2022-10-11 12:40:00|2965.5|2959.5|2967|2961|2968.4|2962.4|2962.8|2956.8|62
1665492300000|2022-10-11 12:45:00|2967.1|2961.1|2965.8|2959.8|2969|2963|2963|2957|61
1665492600000|2022-10-11 12:50:00|2966.4|2960.4|2964.8|2958.8|2968|2962|2964.5|2958.5|48
1665492900000|2022-10-11 12:55:00|2964.3|2958.3|2963.4|2957.4|2964.3|2958.3|2959.9|2953.9|70
1665493200000|2022-10-11 13:00:00|2963.6|2957.6|2955.9|2949.9|2965.1|2959.1|2955.1|2949.1|171
1665493500000|2022-10-11 13:05:00|2956.6|2950.6|2942.9|2936.9|2959.6|2953.6|2939.1|2933.1|108
1665493800000|2022-10-11 13:10:00|2942.6|2936.6|2945.1|2939.1|2946.4|2940.4|2938.4|2932.4|64
1665494100000|2022-10-11 13:15:00|2944.9|2938.9|2945.1|2939.1|2945.9|2939.9|2943.6|2937.6|61
1665494400000|2022-10-11 13:20:00|2945.6|2939.6|2937.1|2931.1|2950.4|2944.4|2935.9|2929.9|95
1665494700000|2022-10-11 13:25:00|2936.9|2930.9|2937.4|2931.4|2940.4|2934.4|2933.8|2927.8|150
1665495000000|2022-10-11 13:30:00|2937.6|2931.6|2932.4|2926.4|2937.9|2931.9|2930.6|2924.6|144
1665495300000|2022-10-11 13:35:00|2931.9|2925.9|2930.1|2924.1|2934.6|2928.6|2929.1|2923.1|150
1665495600000|2022-10-11 13:40:00|2930.9|2924.9|2936.9|2930.9|2936.9|2930.9|2927.9|2921.9|196
1665495900000|2022-10-11 13:45:00|2937.1|2931.1|2923.9|2917.9|2939.4|2933.4|2923.6|2917.6|143
1665496200000|2022-10-11 13:50:00|2924.4|2918.4|2919.1|2913.1|2926.9|2920.9|2918.6|2912.6|103
1665496500000|2022-10-11 13:55:00|2919.4|2913.4|2916.6|2910.6|2919.4|2913.4|2915.6|2909.6|175
1665496800000|2022-10-11 14:00:00|2917.1|2911.1|2913.4|2907.4|2917.6|2911.6|2908.6|2902.6|142
1665497100000|2022-10-11 14:05:00|2913.1|2907.1|2920.9|2914.9|2921.6|2915.6|2910.9|2904.9|159
1665497400000|2022-10-11 14:10:00|2921.1|2915.1|2926.4|2920.4|2928.6|2922.6|2916.9|2910.9|208
1665497700000|2022-10-11 14:15:00|2926.6|2920.6|2930.4|2924.4|2931.9|2925.9|2921.4|2915.4|227
1665498000000|2022-10-11 14:20:00|2930.1|2924.1|2939.4|2933.4|2941.6|2935.6|2929.6|2923.6|174
1665498300000|2022-10-11 14:25:00|2939.1|2933.1|2936.6|2930.6|2942.4|2936.4|2935.9|2929.9|135
1665498600000|2022-10-11 14:30:00|2936.4|2930.4|2931.1|2925.1|2936.4|2930.4|2927.6|2921.6|137
1665498900000|2022-10-11 14:35:00|2930.9|2924.9|2927.1|2921.1|2931.4|2925.4|2925.6|2919.6|103
1665499200000|2022-10-11 14:40:00|2926.9|2920.9|2930.4|2924.4|2939.6|2933.6|2926.4|2920.4|103
1665499500000|2022-10-11 14:45:00|2930.9|2924.9|2927.6|2921.6|2934.1|2928.1|2925.1|2919.1|96
1665499800000|2022-10-11 14:50:00|2926.9|2920.9|2929.4|2923.4|2932.9|2926.9|2926.9|2920.9|66
1665500100000|2022-10-11 14:55:00|2929.1|2923.1|2930.6|2924.6|2936.5|2930.5|2928.6|2922.6|136
1665500400000|2022-10-11 15:00:00|2930.4|2924.4|2933.4|2927.4|2935.4|2929.4|2930.1|2924.1|72
1665500700000|2022-10-11 15:05:00|2933.6|2927.6|2938.9|2932.9|2940.6|2934.6|2933.4|2927.4|71
1665501000000|2022-10-11 15:10:00|2938.6|2932.6|2939.9|2933.9|2940.9|2934.9|2935.4|2929.4|53
1665501300000|2022-10-11 15:15:00|2939.6|2933.6|2938.4|2932.4|2940.9|2934.9|2938.1|2932.1|43
1665501600000|2022-10-11 15:20:00|2938.1|2932.1|2935.9|2929.9|2939.6|2933.6|2935.9|2929.9|37
1665501900000|2022-10-11 15:25:00|2935.6|2929.6|2933.4|2927.4|2935.6|2929.6|2931.9|2925.9|40
1665502200000|2022-10-11 15:30:00|2933.6|2927.6|2943.6|2937.6|2944.1|2938.1|2933.6|2927.6|66
1665502500000|2022-10-11 15:35:00|2944.1|2938.1|2941.1|2935.1|2948.6|2942.6|2940.9|2934.9|64
1665502800000|2022-10-11 15:40:00|2941.4|2935.4|2945.9|2939.9|2945.9|2939.9|2939.6|2933.6|54
1665503100000|2022-10-11 15:45:00|2945.6|2939.6|2946.6|2940.6|2947.4|2941.4|2942.8|2936.8|22
1665503400000|2022-10-11 15:50:00|2945.9|2939.9|2946.9|2940.9|2946.9|2940.9|2945|2939|13
1665503700000|2022-10-11 15:55:00|2946.6|2940.6|2943.6|2937.6|2948.6|2942.6|2943.6|2937.6|50
1665504000000|2022-10-11 16:00:00|2943.4|2937.4|2941.6|2935.6|2943.6|2937.6|2941.4|2935.4|45
1665504300000|2022-10-11 16:05:00|2941.9|2935.9|2940.6|2934.6|2941.9|2935.9|2940.4|2934.4|18
1665504600000|2022-10-11 16:10:00|2940.9|2934.9|2941.6|2935.6|2942.4|2936.4|2940.6|2934.6|46
1665504900000|2022-10-11 16:15:00|2942.1|2936.1|2943.9|2937.9|2944.1|2938.1|2941.3|2935.3|18
1665505200000|2022-10-11 16:20:00|2943.6|2937.6|2945.6|2939.6|2946.4|2940.4|2943.6|2937.6|20
1665505500000|2022-10-11 16:25:00|2945.9|2939.9|2945.6|2939.6|2946.9|2940.9|2944.9|2938.9|14
1665505800000|2022-10-11 16:30:00|2945.9|2939.9|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|11
1665506100000|2022-10-11 16:35:00|2946.6|2940.6|2946.9|2940.9|2948.1|2942.1|2946.4|2940.4|40
1665506400000|2022-10-11 16:40:00|2947.1|2941.1|2949.4|2943.4|2949.4|2943.4|2945.4|2939.4|120
1665506700000|2022-10-11 16:45:00|2949.1|2943.1|2948.4|2942.4|2949.6|2943.6|2947.6|2941.6|75
1665507000000|2022-10-11 16:50:00|2948.6|2942.6|2949.1|2943.1|2949.4|2943.4|2948.1|2942.1|54
1665507300000|2022-10-11 16:55:00|2949.4|2943.4|2949.8|2943.8|2949.8|2943.8|2948.3|2942.3|106
1665507600000|2022-10-11 17:00:00|2949.5|2943.5|2945.3|2939.3|2949.5|2943.5|2945.3|2939.3|10
1665507900000|2022-10-11 17:05:00|2945.1|2939.1|2943.6|2937.6|2945.1|2939.1|2943.6|2937.6|14
1665508200000|2022-10-11 17:10:00|2943.8|2937.8|2940.5|2934.5|2944.6|2938.6|2940.5|2934.5|33
1665508500000|2022-10-11 17:15:00|2938.6|2932.6|2938|2932|2939.4|2933.4|2937.8|2931.8|13
1665508800000|2022-10-11 17:20:00|2938.3|2932.3|2941.5|2935.5|2942.1|2936.1|2938.3|2932.3|16
1665509100000|2022-10-11 17:25:00|2941.8|2935.8|2941|2935|2942.6|2936.6|2940.5|2934.5|50
1665509400000|2022-10-11 17:30:00|2941.1|2935.1|2938.8|2932.8|2942.5|2936.5|2938.5|2932.5|61
1665509700000|2022-10-11 17:35:00|2938.5|2932.5|2937.3|2931.3|2939|2933|2937.3|2931.3|20
1665510000000|2022-10-11 17:40:00|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2936.5|2930.5|19
1665510300000|2022-10-11 17:45:00|2937|2931|2936.3|2930.3|2938|2932|2935.3|2929.3|85
1665510600000|2022-10-11 17:50:00|2935.6|2929.6|2934.4|2928.4|2937.5|2931.5|2934|2928|53
1665510900000|2022-10-11 17:55:00|2934.3|2928.3|2945.5|2926.8|2946|2929.3|2934.3|2922.3|11
1665532800000|2022-10-12 00:00:00|2928.4|2922.4|2924.3|2918.3|2928.4|2922.4|2924.3|2918.3|18
1665533100000|2022-10-12 00:05:00|2923.9|2917.9|2924.3|2918.3|2924.3|2918.3|2923.9|2917.9|3
1665533400000|2022-10-12 00:10:00|2923.1|2917.1|2920.5|2914.5|2923.1|2917.1|2920|2914|32
1665533700000|2022-10-12 00:15:00|2920.3|2914.3|2918|2912|2920.3|2914.3|2917.4|2911.4|27
1665534000000|2022-10-12 00:20:00|2918.8|2912.8|2921|2915|2921|2915|2918.8|2912.8|10
1665534300000|2022-10-12 00:25:00|2920.5|2914.5|2922.5|2916.5|2923.1|2917.1|2920.5|2914.5|15
1665534600000|2022-10-12 00:30:00|2923|2917|2925.5|2919.5|2926|2920|2923|2917|9
1665534900000|2022-10-12 00:35:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1665535500000|2022-10-12 00:45:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1665536400000|2022-10-12 01:00:00|2925|2919|2919|2913|2926.8|2920.8|2919|2913|69
1665536700000|2022-10-12 01:05:00|2917.5|2911.5|2917.5|2911.5|2920.5|2914.5|2917.5|2911.5|99
1665537000000|2022-10-12 01:10:00|2917.8|2911.8|2921.8|2915.8|2923|2917|2917.3|2911.3|111
1665537300000|2022-10-12 01:15:00|2921.5|2915.5|2920.3|2914.3|2921.8|2915.8|2919|2913|34
1665537600000|2022-10-12 01:20:00|2921.4|2915.4|2928.8|2922.8|2930|2924|2921.4|2915.4|89
1665537900000|2022-10-12 01:25:00|2928.5|2922.5|2931.8|2925.8|2936.1|2930.1|2927.3|2921.3|94
1665538200000|2022-10-12 01:30:00|2931.5|2925.5|2930.8|2924.8|2931.8|2925.8|2928.8|2922.8|64
1665538500000|2022-10-12 01:35:00|2931|2925|2934.5|2928.5|2937.3|2931.3|2928.5|2922.5|103
1665538800000|2022-10-12 01:40:00|2934.3|2928.3|2936.5|2930.5|2937.5|2931.5|2933.5|2927.5|120
1665539100000|2022-10-12 01:45:00|2937.5|2931.5|2936.3|2930.3|2938.5|2932.5|2935.8|2929.8|41
1665539400000|2022-10-12 01:50:00|2936.5|2930.5|2932.5|2926.5|2938.3|2932.3|2932.5|2926.5|83
1665539700000|2022-10-12 01:55:00|2932.3|2926.3|2935.5|2929.5|2935.5|2929.5|2930.8|2924.8|20
1665540000000|2022-10-12 02:00:00|2935.3|2929.3|2931|2925|2935.3|2929.3|2931|2925|54
1665540300000|2022-10-12 02:05:00|2931.3|2925.3|2933|2927|2942.1|2936.1|2930.8|2924.8|128
1665540600000|2022-10-12 02:10:00|2932.8|2926.8|2926.5|2920.5|2933|2927|2926.3|2920.3|48
1665540900000|2022-10-12 02:15:00|2926.3|2920.3|2921.3|2915.3|2926.3|2920.3|2921.3|2915.3|57
1665541200000|2022-10-12 02:20:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2918.5|2912.5|81
1665541500000|2022-10-12 02:25:00|2920.8|2914.8|2918.5|2912.5|2921.3|2915.3|2918.5|2912.5|59
1665541800000|2022-10-12 02:30:00|2917.8|2911.8|2926.5|2920.5|2927.5|2921.5|2917.5|2911.5|110
1665542100000|2022-10-12 02:35:00|2926.3|2920.3|2917.3|2911.3|2926.3|2920.3|2917.3|2911.3|78
1665542400000|2022-10-12 02:40:00|2918.5|2912.5|2916.5|2910.5|2918.5|2912.5|2916|2910|21
1665542700000|2022-10-12 02:45:00|2916.8|2910.8|2914.3|2908.3|2917.3|2911.3|2914.3|2908.3|72
1665543000000|2022-10-12 02:50:00|2914.5|2908.5|2914|2908|2914.8|2908.8|2914|2908|21
1665543300000|2022-10-12 02:55:00|2913.5|2907.5|2912.3|2906.3|2915.5|2909.5|2910.8|2904.8|83
1665543600000|2022-10-12 03:00:00|2912|2906|2911|2905|2912|2906|2910.8|2904.8|12
1665543900000|2022-10-12 03:05:00|2911.9|2905.9|2911.5|2905.5|2913|2907|2911|2905|29
1665544200000|2022-10-12 03:10:00|2911.3|2905.3|2914.5|2908.5|2915.5|2909.5|2911|2905|45
1665544500000|2022-10-12 03:15:00|2914.8|2908.8|2913|2907|2914.8|2908.8|2912|2906|19
1665544800000|2022-10-12 03:20:00|2913.3|2907.3|2914.3|2908.3|2914.3|2908.3|2912.3|2906.3|48
1665545100000|2022-10-12 03:25:00|2914|2908|2915|2909|2916.5|2910.5|2913|2907|41
1665545400000|2022-10-12 03:30:00|2915.3|2909.3|2915.8|2909.8|2918|2912|2913.8|2907.8|57
1665545700000|2022-10-12 03:35:00|2916|2910|2916|2910|2916.5|2910.5|2915.3|2909.3|28
1665546000000|2022-10-12 03:40:00|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|40
1665546300000|2022-10-12 03:45:00|2916|2910|2916|2910|2916|2910|2915.5|2909.5|35
1665546600000|2022-10-12 03:50:00|2915.8|2909.8|2916.8|2910.8|2917.3|2911.3|2915.8|2909.8|28
1665546900000|2022-10-12 03:55:00|2916.5|2910.5|2918.8|2912.8|2921.1|2915.1|2916.5|2910.5|25
1665547200000|2022-10-12 04:00:00|2917.5|2911.5|2926.5|2920.5|2928.8|2922.8|2917.3|2911.3|42
1665547500000|2022-10-12 04:05:00|2925.6|2919.6|2923|2917|2926.5|2920.5|2920.8|2914.8|89
1665547800000|2022-10-12 04:10:00|2923.3|2917.3|2924|2918|2925.3|2919.3|2922|2916|57
1665548100000|2022-10-12 04:15:00|2923.8|2917.8|2923|2917|2924|2918|2922.3|2916.3|15
1665548400000|2022-10-12 04:20:00|2922.8|2916.8|2921.5|2915.5|2922.8|2916.8|2921.3|2915.3|8
1665548700000|2022-10-12 04:25:00|2921.3|2915.3|2920.5|2914.5|2921.5|2915.5|2920|2914|31
1665549000000|2022-10-12 04:30:00|2920.3|2914.3|2918.5|2912.5|2920.3|2914.3|2916|2910|40
1665549300000|2022-10-12 04:35:00|2918.3|2912.3|2917.3|2911.3|2918.8|2912.8|2917.3|2911.3|31
1665549600000|2022-10-12 04:40:00|2917|2911|2918.3|2912.3|2919|2913|2917|2911|16
1665549900000|2022-10-12 04:45:00|2918.5|2912.5|2921.3|2915.3|2921.8|2915.8|2918.3|2912.3|43
1665550200000|2022-10-12 04:50:00|2921.5|2915.5|2922.5|2916.5|2924.5|2918.5|2921.5|2915.5|22
1665550500000|2022-10-12 04:55:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|5
1665550800000|2022-10-12 05:00:00|2922|2916|2917.5|2911.5|2922|2916|2917.5|2911.5|15
1665551100000|2022-10-12 05:05:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1665551400000|2022-10-12 05:10:00|2917|2911|2917|2911|2917.5|2911.5|2917|2911|45
1665551700000|2022-10-12 05:15:00|2916.8|2910.8|2916.5|2910.5|2917|2911|2916.3|2910.3|8
1665552000000|2022-10-12 05:20:00|2916.3|2910.3|2913.8|2907.8|2916.3|2910.3|2913|2907|14
1665552300000|2022-10-12 05:25:00|2913.5|2907.5|2913.5|2907.5|2914.3|2908.3|2913.3|2907.3|30
1665552600000|2022-10-12 05:30:00|2913|2907|2913.3|2907.3|2916.5|2910.5|2912.5|2906.5|84
1665552900000|2022-10-12 05:35:00|2913.8|2907.8|2914|2908|2916.5|2910.5|2913.3|2907.3|56
1665553200000|2022-10-12 05:40:00|2913.8|2907.8|2932|2926|2932|2926|2913.8|2907.8|98
1665553500000|2022-10-12 05:45:00|2932.5|2926.5|2936.8|2930.8|2937|2931|2929|2923|127
1665553800000|2022-10-12 05:50:00|2936|2930|2938.8|2932.8|2939.8|2933.8|2932.5|2926.5|146
1665554100000|2022-10-12 05:55:00|2939|2933|2936.8|2930.8|2940|2934|2936|2930|90
1665554400000|2022-10-12 06:00:00|2937|2931|2933.8|2927.8|2939.3|2933.3|2932.3|2926.3|89
1665554700000|2022-10-12 06:05:00|2933.5|2927.5|2939.5|2933.5|2939.8|2933.8|2933|2927|53
1665555000000|2022-10-12 06:10:00|2939.8|2933.8|2942.5|2936.5|2943.8|2937.8|2938.8|2932.8|87
1665555300000|2022-10-12 06:15:00|2942.3|2936.3|2940.5|2934.5|2947.3|2941.3|2940.5|2934.5|114
1665555600000|2022-10-12 06:20:00|2940.3|2934.3|2940|2934|2940.5|2934.5|2937.5|2931.5|32
1665555900000|2022-10-12 06:25:00|2939.8|2933.8|2937.5|2931.5|2941.5|2935.5|2937|2931|42
1665556200000|2022-10-12 06:30:00|2937|2931|2928.3|2922.3|2937.3|2931.3|2923.1|2917.1|110
1665556500000|2022-10-12 06:35:00|2928|2922|2931.8|2925.8|2931.8|2925.8|2926.8|2920.8|75
1665556800000|2022-10-12 06:40:00|2932|2926|2929.5|2923.5|2932|2926|2923.3|2917.3|82
1665557100000|2022-10-12 06:45:00|2929.8|2923.8|2934|2928|2935|2929|2929.8|2923.8|51
1665557400000|2022-10-12 06:50:00|2934.3|2928.3|2931.8|2925.8|2936.3|2930.3|2931.5|2925.5|59
1665557700000|2022-10-12 06:55:00|2931.5|2925.5|2934.9|2928.9|2934.9|2928.9|2928.9|2922.9|53
1665558000000|2022-10-12 07:00:00|2935.1|2929.1|2927.6|2921.6|2935.1|2929.1|2923.6|2917.6|64
1665558300000|2022-10-12 07:05:00|2927.1|2921.1|2922.6|2916.6|2928.4|2922.4|2921.9|2915.9|46
1665558600000|2022-10-12 07:10:00|2922.4|2916.4|2923.1|2917.1|2923.9|2917.9|2917.4|2911.4|62
1665558900000|2022-10-12 07:15:00|2923.4|2917.4|2933.4|2927.4|2933.4|2927.4|2922.6|2916.6|33
1665559200000|2022-10-12 07:20:00|2933.1|2927.1|2935.4|2929.4|2936.4|2930.4|2930.9|2924.9|89
1665559500000|2022-10-12 07:25:00|2935.1|2929.1|2927.6|2921.6|2935.4|2929.4|2926.4|2920.4|95
1665559800000|2022-10-12 07:30:00|2927.4|2921.4|2925.9|2919.9|2930.1|2924.1|2924.9|2918.9|48
1665560100000|2022-10-12 07:35:00|2926.1|2920.1|2928.6|2922.6|2934.6|2928.6|2926.1|2920.1|73
1665560400000|2022-10-12 07:40:00|2928.4|2922.4|2927.1|2921.1|2928.6|2922.6|2926.6|2920.6|20
1665560700000|2022-10-12 07:45:00|2926.9|2920.9|2926.4|2920.4|2927.4|2921.4|2926.1|2920.1|17
1665561000000|2022-10-12 07:50:00|2926.1|2920.1|2925.4|2919.4|2926.1|2920.1|2925.1|2919.1|13
1665561300000|2022-10-12 07:55:00|2925.1|2919.1|2925.1|2919.1|2925.9|2919.9|2921.1|2915.1|54
1665561600000|2022-10-12 08:00:00|2925.4|2919.4|2940.8|2934.8|2943.8|2937.8|2924.6|2918.6|105
1665561900000|2022-10-12 08:05:00|2941|2935|2927.6|2921.6|2941|2935|2927.4|2921.4|35
1665562200000|2022-10-12 08:10:00|2927.4|2921.4|2923.4|2917.4|2932.6|2926.6|2923.4|2917.4|38
1665562500000|2022-10-12 08:15:00|2922.4|2916.4|2925.9|2919.9|2928.4|2922.4|2921.4|2915.4|54
1665562800000|2022-10-12 08:20:00|2926.1|2920.1|2926.9|2920.9|2930.1|2924.1|2923.9|2917.9|40
1665563100000|2022-10-12 08:25:00|2926.6|2920.6|2925.6|2919.6|2930.1|2924.1|2925.6|2919.6|64
1665563400000|2022-10-12 08:30:00|2925.4|2919.4|2919.9|2913.9|2927.1|2921.1|2919.9|2913.9|36
1665563700000|2022-10-12 08:35:00|2919.6|2913.6|2921.4|2915.4|2921.4|2915.4|2917.1|2911.1|41
1665564000000|2022-10-12 08:40:00|2921.9|2915.9|2935.4|2929.4|2936.1|2930.1|2921.9|2915.9|126
1665564300000|2022-10-12 08:45:00|2936.1|2930.1|2936.4|2930.4|2938.9|2932.9|2935.6|2929.6|45
1665564600000|2022-10-12 08:50:00|2936.6|2930.6|2934.9|2928.9|2939.6|2933.6|2933.9|2927.9|48
1665564900000|2022-10-12 08:55:00|2935.1|2929.1|2936.4|2930.4|2937.1|2931.1|2934.4|2928.4|37
1665565200000|2022-10-12 09:00:00|2936.1|2930.1|2946.4|2940.4|2946.4|2940.4|2931.4|2925.4|42
1665565500000|2022-10-12 09:05:00|2946.6|2940.6|2947.9|2941.9|2954.3|2948.3|2946.6|2940.6|67
1665565800000|2022-10-12 09:10:00|2948.1|2942.1|2951.1|2945.1|2951.9|2945.9|2946.6|2940.6|68
1665566100000|2022-10-12 09:15:00|2951.4|2945.4|2957.1|2951.1|2957.1|2951.1|2950.9|2944.9|65
1665566400000|2022-10-12 09:20:00|2958|2952|2965.4|2959.4|2968.4|2962.4|2957.1|2951.1|73
1665566700000|2022-10-12 09:25:00|2965.1|2959.1|2969.1|2963.1|2970.4|2964.4|2963.9|2957.9|55
1665567000000|2022-10-12 09:30:00|2969.6|2963.6|2962.6|2956.6|2969.6|2963.6|2962.1|2956.1|60
1665567300000|2022-10-12 09:35:00|2962.4|2956.4|2964.6|2958.6|2965.4|2959.4|2962.1|2956.1|44
1665567600000|2022-10-12 09:40:00|2964.4|2958.4|2959.9|2953.9|2965.6|2959.6|2958.6|2952.6|63
1665567900000|2022-10-12 09:45:00|2959.6|2953.6|2958.1|2952.1|2961.4|2955.4|2956.6|2950.6|43
1665568200000|2022-10-12 09:50:00|2958.6|2952.6|2956.9|2950.9|2959.9|2953.9|2956.1|2950.1|58
1665568500000|2022-10-12 09:55:00|2957.1|2951.1|2956.4|2950.4|2958.1|2952.1|2955.3|2949.3|24
1665568800000|2022-10-12 10:00:00|2956.1|2950.1|2955.9|2949.9|2958.1|2952.1|2953.4|2947.4|56
1665569100000|2022-10-12 10:05:00|2955.4|2949.4|2948.4|2942.4|2955.4|2949.4|2947.9|2941.9|43
1665569400000|2022-10-12 10:10:00|2948.9|2942.9|2948.6|2942.6|2949.1|2943.1|2946.1|2940.1|17
1665569700000|2022-10-12 10:15:00|2947.6|2941.6|2947.4|2941.4|2948.6|2942.6|2946.9|2940.9|41
1665570000000|2022-10-12 10:20:00|2947.1|2941.1|2946.9|2940.9|2947.6|2941.6|2946.1|2940.1|17
1665570300000|2022-10-12 10:25:00|2946.6|2940.6|2947.6|2941.6|2948.1|2942.1|2946.1|2940.1|36
1665570600000|2022-10-12 10:30:00|2947.4|2941.4|2948.4|2942.4|2949.6|2943.6|2947.1|2941.1|38
1665570900000|2022-10-12 10:35:00|2948.1|2942.1|2948.1|2942.1|2949.1|2943.1|2947.9|2941.9|29
1665571200000|2022-10-12 10:40:00|2947.9|2941.9|2951.4|2945.4|2951.4|2945.4|2947.9|2941.9|19
1665571500000|2022-10-12 10:45:00|2951.1|2945.1|2950.4|2944.4|2951.6|2945.6|2949.9|2943.9|20
1665571800000|2022-10-12 10:50:00|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2949.9|2943.9|41
1665572100000|2022-10-12 10:55:00|2950.6|2944.6|2951.1|2945.1|2952.1|2946.1|2950.1|2944.1|27
1665572400000|2022-10-12 11:00:00|2950.9|2944.9|2952.9|2946.9|2954.1|2948.1|2950.9|2944.9|61
1665572700000|2022-10-12 11:05:00|2953.1|2947.1|2952.9|2946.9|2954.1|2948.1|2952.9|2946.9|31
1665573000000|2022-10-12 11:10:00|2953.1|2947.1|2953.9|2947.9|2954.4|2948.4|2950.4|2944.4|46
1665573300000|2022-10-12 11:15:00|2954.1|2948.1|2953.9|2947.9|2954.9|2948.9|2952.4|2946.4|35
1665573600000|2022-10-12 11:20:00|2954.4|2948.4|2955.6|2949.6|2956.6|2950.6|2952.9|2946.9|25
1665573900000|2022-10-12 11:25:00|2955.9|2949.9|2959.6|2953.6|2960.4|2954.4|2953.6|2947.6|30
1665574200000|2022-10-12 11:30:00|2959.9|2953.9|2955.9|2949.9|2960.6|2954.6|2955.1|2949.1|112
1665574500000|2022-10-12 11:35:00|2955.4|2949.4|2957.4|2951.4|2961.4|2955.4|2954.6|2948.6|65
1665574800000|2022-10-12 11:40:00|2957.1|2951.1|2954.4|2948.4|2957.4|2951.4|2952.4|2946.4|63
1665575100000|2022-10-12 11:45:00|2953.9|2947.9|2955.9|2949.9|2958.1|2952.1|2953.6|2947.6|48
1665575400000|2022-10-12 11:50:00|2955.6|2949.6|2950.9|2944.9|2957.6|2951.6|2949.6|2943.6|71
1665575700000|2022-10-12 11:55:00|2950.4|2944.4|2950.1|2944.1|2953.9|2947.9|2946.6|2940.6|64
1665576000000|2022-10-12 12:00:00|2950.4|2944.4|2951.4|2945.4|2957.6|2951.6|2950.4|2944.4|91
1665576300000|2022-10-12 12:05:00|2951.6|2945.6|2954.1|2948.1|2954.9|2948.9|2951.4|2945.4|59
1665576600000|2022-10-12 12:10:00|2953.9|2947.9|2951.4|2945.4|2955.6|2949.6|2950.4|2944.4|58
1665576900000|2022-10-12 12:15:00|2953.1|2947.1|2952.4|2946.4|2954.6|2948.6|2950.3|2944.3|48
1665577200000|2022-10-12 12:20:00|2953.6|2947.6|2954.1|2948.1|2956.4|2950.4|2950.4|2944.4|94
1665577500000|2022-10-12 12:25:00|2953.9|2947.9|2957.4|2951.4|2957.9|2951.9|2953.9|2947.9|35
1665577800000|2022-10-12 12:30:00|2956.4|2950.4|2940.4|2934.4|2957.1|2951.1|2939.3|2933.3|162
1665578100000|2022-10-12 12:35:00|2939.9|2933.9|2946.4|2940.4|2948.1|2942.1|2939.6|2933.6|91
1665578400000|2022-10-12 12:40:00|2946.1|2940.1|2950.9|2944.9|2952.6|2946.6|2945.6|2939.6|45
1665578700000|2022-10-12 12:45:00|2950.6|2944.6|2949.6|2943.6|2951.9|2945.9|2947.9|2941.9|69
1665579000000|2022-10-12 12:50:00|2948.9|2942.9|2948.4|2942.4|2950.4|2944.4|2947.9|2941.9|86
1665579300000|2022-10-12 12:55:00|2948.6|2942.6|2948.6|2942.6|2950.1|2944.1|2946.9|2940.9|46
1665579600000|2022-10-12 13:00:00|2948.9|2942.9|2947.4|2941.4|2952.4|2946.4|2945.6|2939.6|169
1665579900000|2022-10-12 13:05:00|2947.1|2941.1|2945.1|2939.1|2950.9|2944.9|2943.9|2937.9|153
1665580200000|2022-10-12 13:10:00|2944.9|2938.9|2942.4|2936.4|2945.1|2939.1|2940.4|2934.4|109
1665580500000|2022-10-12 13:15:00|2942.1|2936.1|2949.1|2943.1|2949.1|2943.1|2940.1|2934.1|103
1665580800000|2022-10-12 13:20:00|2949.9|2943.9|2949.4|2943.4|2951.1|2945.1|2947.1|2941.1|84
1665581100000|2022-10-12 13:25:00|2949.1|2943.1|2944.9|2938.9|2949.1|2943.1|2944.1|2938.1|187
1665581400000|2022-10-12 13:30:00|2945.4|2939.4|2930.9|2924.9|2945.4|2939.4|2927.4|2921.4|159
1665581700000|2022-10-12 13:35:00|2931.4|2925.4|2931.1|2925.1|2937.6|2931.6|2929.4|2923.4|123
1665582000000|2022-10-12 13:40:00|2930.9|2924.9|2934.4|2928.4|2938.9|2932.9|2928.9|2922.9|154
1665582300000|2022-10-12 13:45:00|2934.9|2928.9|2929.9|2923.9|2937.4|2931.4|2929.9|2923.9|194
1665582600000|2022-10-12 13:50:00|2930.1|2924.1|2923.1|2917.1|2931.6|2925.6|2922.6|2916.6|116
1665582900000|2022-10-12 13:55:00|2922.6|2916.6|2924.1|2918.1|2928.6|2922.6|2922.4|2916.4|87
1665583200000|2022-10-12 14:00:00|2924.6|2918.6|2927.1|2921.1|2931.6|2925.6|2924.4|2918.4|67
1665583500000|2022-10-12 14:05:00|2927.4|2921.4|2923.1|2917.1|2928.6|2922.6|2922.1|2916.1|93
1665583800000|2022-10-12 14:10:00|2923.4|2917.4|2923.4|2917.4|2926.1|2920.1|2922.6|2916.6|53
1665584100000|2022-10-12 14:15:00|2922.6|2916.6|2918.6|2912.6|2923.9|2917.9|2918.1|2912.1|69
1665584400000|2022-10-12 14:20:00|2918.4|2912.4|2906.4|2900.4|2918.4|2912.4|2905.3|2899.3|106
1665584700000|2022-10-12 14:25:00|2906.1|2900.1|2897.8|2891.8|2906.1|2900.1|2892.9|2886.9|145
1665585000000|2022-10-12 14:30:00|2897.5|2891.5|2906.9|2900.9|2910.9|2904.9|2889|2883|161
1665585300000|2022-10-12 14:35:00|2907.1|2901.1|2909.6|2903.6|2910.6|2904.6|2906.4|2900.4|61
1665585600000|2022-10-12 14:40:00|2910.1|2904.1|2908.6|2902.6|2911.9|2905.9|2906.6|2900.6|97
1665585900000|2022-10-12 14:45:00|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2903.6|2897.6|84
1665586200000|2022-10-12 14:50:00|2907.4|2901.4|2910.6|2904.6|2912.6|2906.6|2900.6|2894.6|183
1665586500000|2022-10-12 14:55:00|2912.1|2906.1|2913.6|2907.6|2915.1|2909.1|2907.8|2901.8|153
1665586800000|2022-10-12 15:00:00|2913.9|2907.9|2909.6|2903.6|2913.9|2907.9|2906.6|2900.6|140
1665587100000|2022-10-12 15:05:00|2909.9|2903.9|2907.6|2901.6|2911.6|2905.6|2907.1|2901.1|80
1665587400000|2022-10-12 15:10:00|2907.9|2901.9|2908.4|2902.4|2909.4|2903.4|2907.6|2901.6|61
1665587700000|2022-10-12 15:15:00|2908.6|2902.6|2925.4|2919.4|2925.4|2919.4|2908.4|2902.4|68
1665588000000|2022-10-12 15:20:00|2925.6|2919.6|2935.8|2929.8|2939.6|2933.6|2920.6|2914.6|325
1665588300000|2022-10-12 15:25:00|2934.5|2928.5|2926.8|2920.8|2936|2930|2917.8|2911.8|279
1665588600000|2022-10-12 15:30:00|2928|2922|2934.8|2928.8|2936.5|2930.5|2925|2919|218
1665588900000|2022-10-12 15:35:00|2936|2930|2937.5|2931.5|2937.8|2931.8|2930.8|2924.8|139
1665589200000|2022-10-12 15:40:00|2938|2932|2938|2932|2940.3|2934.3|2936.1|2930.1|41
1665589500000|2022-10-12 15:45:00|2938.3|2932.3|2938.3|2932.3|2939.8|2933.8|2937.5|2931.5|62
1665589800000|2022-10-12 15:50:00|2938.5|2932.5|2938.5|2932.5|2941.3|2935.3|2936.3|2930.3|84
1665590100000|2022-10-12 15:55:00|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2937|2931|12
1665590400000|2022-10-12 16:00:00|2940|2934|2932.8|2926.8|2940.8|2934.8|2932.5|2926.5|36
1665590700000|2022-10-12 16:05:00|2932.5|2926.5|2931.5|2925.5|2932.9|2926.9|2930.3|2924.3|43
1665591000000|2022-10-12 16:10:00|2931.3|2925.3|2928.3|2922.3|2931.5|2925.5|2926.8|2920.8|86
1665591300000|2022-10-12 16:15:00|2928|2922|2930.8|2924.8|2931.8|2925.8|2927.3|2921.3|49
1665591600000|2022-10-12 16:20:00|2931|2925|2931.3|2925.3|2932.3|2926.3|2929.3|2923.3|23
1665591900000|2022-10-12 16:25:00|2931.5|2925.5|2932.3|2926.3|2936|2930|2931.3|2925.3|30
1665592200000|2022-10-12 16:30:00|2932|2926|2937.3|2931.3|2937.3|2931.3|2931.3|2925.3|58
1665592500000|2022-10-12 16:35:00|2936.8|2930.8|2935.4|2929.4|2938.5|2932.5|2934.3|2928.3|47
1665592800000|2022-10-12 16:40:00|2935.1|2929.1|2936.4|2930.4|2937.3|2931.3|2935.1|2929.1|49
1665593100000|2022-10-12 16:45:00|2936.8|2930.8|2939.5|2933.5|2939.5|2933.5|2936.1|2930.1|94
1665593400000|2022-10-12 16:50:00|2939.8|2933.8|2943.4|2937.4|2944.6|2938.6|2939.8|2933.8|54
1665593700000|2022-10-12 16:55:00|2943.1|2937.1|2943.5|2937.5|2944.4|2938.4|2942.4|2936.4|126
1665594000000|2022-10-12 17:00:00|2943.9|2937.9|2945.1|2939.1|2945.1|2939.1|2943.5|2937.5|14
1665594300000|2022-10-12 17:05:00|2944.9|2938.9|2945.6|2939.6|2946.1|2940.1|2944.9|2938.9|21
1665594600000|2022-10-12 17:10:00|2945.9|2939.9|2945.9|2939.9|2946.1|2940.1|2945.6|2939.6|63
1665594900000|2022-10-12 17:15:00|2945.6|2939.6|2945.9|2939.9|2946.1|2940.1|2945.4|2939.4|59
1665595200000|2022-10-12 17:20:00|2945.6|2939.6|2945.9|2939.9|2946.1|2940.1|2945.6|2939.6|36
1665595500000|2022-10-12 17:25:00|2946.1|2940.1|2946.6|2940.6|2946.9|2940.9|2945.6|2939.6|44
1665595800000|2022-10-12 17:30:00|2946.4|2940.4|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|7
1665596100000|2022-10-12 17:35:00|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|13
1665596400000|2022-10-12 17:40:00|2946.1|2940.1|2946.4|2940.4|2946.9|2940.9|2946.1|2940.1|68
1665596700000|2022-10-12 17:45:00|2946.6|2940.6|2946.6|2940.6|2946.9|2940.9|2946.4|2940.4|89
1665597000000|2022-10-12 17:50:00|2946.9|2940.9|2944|2938|2947.1|2941.1|2944|2938|27
1665597300000|2022-10-12 17:55:00|2943.9|2937.9|2953|2934.3|2955.3|2941.4|2943.9|2933.1|15
1665619200000|2022-10-13 00:00:00|2928.6|2922.6|2924.9|2918.9|2928.6|2922.6|2924.4|2918.4|17
1665619500000|2022-10-13 00:05:00|2925.5|2919.5|2932.9|2926.9|2932.9|2926.9|2925.5|2919.5|20
1665619800000|2022-10-13 00:10:00|2933.1|2927.1|2934.1|2928.1|2934.1|2928.1|2933.1|2927.1|4
1665620100000|2022-10-13 00:15:00|2934.4|2928.4|2935.1|2929.1|2935.1|2929.1|2934.4|2928.4|4
1665620700000|2022-10-13 00:25:00|2935.4|2929.4|2940.4|2934.4|2941.9|2935.9|2935.1|2929.1|15
1665621000000|2022-10-13 00:30:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1665621900000|2022-10-13 00:45:00|2942|2936|2946.9|2940.9|2947.1|2941.1|2942|2936|20
1665622200000|2022-10-13 00:50:00|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2946.4|2940.4|3
1665622500000|2022-10-13 00:55:00|2947.6|2941.6|2948.9|2942.9|2948.9|2942.9|2947.6|2941.6|6
1665622800000|2022-10-13 01:00:00|2949.1|2943.1|2941.1|2935.1|2950.4|2944.4|2940.6|2934.6|125
1665623100000|2022-10-13 01:05:00|2941.4|2935.4|2940.6|2934.6|2942.6|2936.6|2939.6|2933.6|50
1665623400000|2022-10-13 01:10:00|2940.4|2934.4|2939.1|2933.1|2941.6|2935.6|2938.4|2932.4|38
1665623700000|2022-10-13 01:15:00|2939.4|2933.4|2938.6|2932.6|2939.6|2933.6|2937.6|2931.6|50
1665624000000|2022-10-13 01:20:00|2938.1|2932.1|2936.9|2930.9|2940.9|2934.9|2936.9|2930.9|52
1665624300000|2022-10-13 01:25:00|2937.1|2931.1|2934.4|2928.4|2938.6|2932.6|2934.4|2928.4|27
1665624600000|2022-10-13 01:30:00|2934.6|2928.6|2937.1|2931.1|2938.6|2932.6|2934.4|2928.4|42
1665624900000|2022-10-13 01:35:00|2936.9|2930.9|2938.1|2932.1|2941.4|2935.4|2936.6|2930.6|115
1665625200000|2022-10-13 01:40:00|2939.1|2933.1|2938.1|2932.1|2941.4|2935.4|2937.4|2931.4|137
1665625500000|2022-10-13 01:45:00|2938.4|2932.4|2935.9|2929.9|2938.4|2932.4|2934.4|2928.4|98
1665625800000|2022-10-13 01:50:00|2936.1|2930.1|2936.1|2930.1|2937.9|2931.9|2935.9|2929.9|30
1665626100000|2022-10-13 01:55:00|2935.9|2929.9|2935.1|2929.1|2935.9|2929.9|2934.4|2928.4|47
1665626400000|2022-10-13 02:00:00|2935.6|2929.6|2933.9|2927.9|2935.9|2929.9|2932.9|2926.9|37
1665626700000|2022-10-13 02:05:00|2935.4|2929.4|2938.1|2932.1|2940.9|2934.9|2933.9|2927.9|140
1665627000000|2022-10-13 02:10:00|2937.9|2931.9|2936.4|2930.4|2939.1|2933.1|2934.4|2928.4|186
1665627300000|2022-10-13 02:15:00|2936.1|2930.1|2936.1|2930.1|2936.6|2930.6|2935.9|2929.9|25
1665627600000|2022-10-13 02:20:00|2935.9|2929.9|2934.4|2928.4|2935.9|2929.9|2931.6|2925.6|16
1665627900000|2022-10-13 02:25:00|2935.1|2929.1|2936.1|2930.1|2936.4|2930.4|2935.1|2929.1|5
1665628200000|2022-10-13 02:30:00|2935.9|2929.9|2932.1|2926.1|2936.1|2930.1|2929.4|2923.4|147
1665628500000|2022-10-13 02:35:00|2931.6|2925.6|2935.6|2929.6|2939.9|2933.9|2929.9|2923.9|194
1665628800000|2022-10-13 02:40:00|2935.4|2929.4|2934.1|2928.1|2935.9|2929.9|2932.6|2926.6|159
1665629100000|2022-10-13 02:45:00|2934.9|2928.9|2936.1|2930.1|2936.4|2930.4|2933.9|2927.9|70
1665629400000|2022-10-13 02:50:00|2936.4|2930.4|2936.6|2930.6|2937.9|2931.9|2935.9|2929.9|45
1665629700000|2022-10-13 02:55:00|2936.4|2930.4|2937.4|2931.4|2937.6|2931.6|2935.9|2929.9|27
1665630000000|2022-10-13 03:00:00|2937.1|2931.1|2934.4|2928.4|2937.4|2931.4|2932.9|2926.9|72
1665630300000|2022-10-13 03:05:00|2934.1|2928.1|2934.4|2928.4|2937.6|2931.6|2933.4|2927.4|79
1665630600000|2022-10-13 03:10:00|2934.1|2928.1|2936.1|2930.1|2936.1|2930.1|2933.1|2927.1|82
1665630900000|2022-10-13 03:15:00|2935.6|2929.6|2938.1|2932.1|2939.1|2933.1|2935.1|2929.1|60
1665631200000|2022-10-13 03:20:00|2938.3|2932.3|2941.9|2935.9|2945.5|2939.5|2937.9|2931.9|112
1665631500000|2022-10-13 03:25:00|2941.6|2935.6|2944.6|2938.6|2945.1|2939.1|2941.1|2935.1|44
1665631800000|2022-10-13 03:30:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|7
1665632100000|2022-10-13 03:35:00|2944.6|2938.6|2942.4|2936.4|2944.6|2938.6|2942.4|2936.4|14
1665632400000|2022-10-13 03:40:00|2942.6|2936.6|2941.1|2935.1|2942.6|2936.6|2941.1|2935.1|6
1665632700000|2022-10-13 03:45:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.6|2934.6|4
1665633000000|2022-10-13 03:50:00|2940.6|2934.6|2940.6|2934.6|2942.4|2936.4|2938.6|2932.6|21
1665633300000|2022-10-13 03:55:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|4
1665633600000|2022-10-13 04:00:00|2939.9|2933.9|2938.9|2932.9|2940.4|2934.4|2938.6|2932.6|10
1665633900000|2022-10-13 04:05:00|2939.4|2933.4|2939.9|2933.9|2940.1|2934.1|2939.4|2933.4|15
1665634200000|2022-10-13 04:10:00|2939.4|2933.4|2941.1|2935.1|2941.4|2935.4|2939.4|2933.4|13
1665634500000|2022-10-13 04:15:00|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|3
1665634800000|2022-10-13 04:20:00|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.1|2933.1|15
1665635100000|2022-10-13 04:25:00|2939.6|2933.6|2940.1|2934.1|2940.6|2934.6|2939.6|2933.6|4
1665635400000|2022-10-13 04:30:00|2940.4|2934.4|2942.6|2936.6|2942.9|2936.9|2939.9|2933.9|16
1665635700000|2022-10-13 04:35:00|2942.4|2936.4|2948.6|2942.6|2949.1|2943.1|2942.1|2936.1|28
1665636000000|2022-10-13 04:40:00|2948.4|2942.4|2945.1|2939.1|2948.4|2942.4|2945.1|2939.1|34
1665636300000|2022-10-13 04:45:00|2944.9|2938.9|2944.9|2938.9|2946.6|2940.6|2943.6|2937.6|34
1665636600000|2022-10-13 04:50:00|2945.4|2939.4|2945.9|2939.9|2946.1|2940.1|2944.6|2938.6|13
1665636900000|2022-10-13 04:55:00|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2945.9|2939.9|7
1665637200000|2022-10-13 05:00:00|2945.6|2939.6|2944.4|2938.4|2945.6|2939.6|2944.1|2938.1|11
1665637500000|2022-10-13 05:05:00|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2943.9|2937.9|6
1665637800000|2022-10-13 05:10:00|2944.9|2938.9|2946.4|2940.4|2948.6|2942.6|2944.9|2938.9|16
1665638100000|2022-10-13 05:15:00|2945.9|2939.9|2938.6|2932.6|2946.4|2940.4|2938.1|2932.1|20
1665638400000|2022-10-13 05:20:00|2938.9|2932.9|2935.6|2929.6|2939.6|2933.6|2933.9|2927.9|55
1665638700000|2022-10-13 05:25:00|2935.9|2929.9|2938.6|2932.6|2938.9|2932.9|2935.9|2929.9|22
1665639000000|2022-10-13 05:30:00|2939.1|2933.1|2939.6|2933.6|2940.4|2934.4|2935.4|2929.4|115
1665639300000|2022-10-13 05:35:00|2939.1|2933.1|2937.1|2931.1|2939.1|2933.1|2936.6|2930.6|43
1665639600000|2022-10-13 05:40:00|2936.9|2930.9|2937.4|2931.4|2939.4|2933.4|2935.1|2929.1|57
1665639900000|2022-10-13 05:45:00|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2936.9|2930.9|6
1665640200000|2022-10-13 05:50:00|2937.1|2931.1|2944.4|2938.4|2944.9|2938.9|2935.4|2929.4|121
1665640500000|2022-10-13 05:55:00|2944.1|2938.1|2935.6|2929.6|2944.6|2938.6|2934.6|2928.6|88
1665640800000|2022-10-13 06:00:00|2935.1|2929.1|2935.1|2929.1|2937.1|2931.1|2934.4|2928.4|84
1665641100000|2022-10-13 06:05:00|2934.9|2928.9|2935.9|2929.9|2936.9|2930.9|2934.6|2928.6|75
1665641400000|2022-10-13 06:10:00|2936.6|2930.6|2930.4|2924.4|2936.9|2930.9|2929.1|2923.1|119
1665641700000|2022-10-13 06:15:00|2930.1|2924.1|2930.6|2924.6|2932.4|2926.4|2927.4|2921.4|211
1665642000000|2022-10-13 06:20:00|2930.4|2924.4|2933.1|2927.1|2934.9|2928.9|2929.6|2923.6|273
1665642300000|2022-10-13 06:25:00|2933.9|2927.9|2930.1|2924.1|2933.9|2927.9|2928.6|2922.6|234
1665642600000|2022-10-13 06:30:00|2929.9|2923.9|2926.9|2920.9|2931.1|2925.1|2925.6|2919.6|265
1665642900000|2022-10-13 06:35:00|2926.6|2920.6|2927.6|2921.6|2929.6|2923.6|2923.1|2917.1|145
1665643200000|2022-10-13 06:40:00|2927.4|2921.4|2927.4|2921.4|2929.4|2923.4|2924.9|2918.9|226
1665643500000|2022-10-13 06:45:00|2927.6|2921.6|2926.4|2920.4|2928.4|2922.4|2925.4|2919.4|211
1665643800000|2022-10-13 06:50:00|2926.1|2920.1|2923.4|2917.4|2926.9|2920.9|2922.6|2916.6|164
1665644100000|2022-10-13 06:55:00|2923.6|2917.6|2921.9|2915.9|2926.1|2920.1|2915.3|2909.3|230
1665644400000|2022-10-13 07:00:00|2923.1|2917.1|2921|2915|2923.1|2917.1|2913.6|2907.6|108
1665644700000|2022-10-13 07:05:00|2921.3|2915.3|2934|2928|2934|2928|2918.4|2912.4|68
1665645000000|2022-10-13 07:10:00|2934.8|2928.8|2931|2925|2934.8|2928.8|2923.5|2917.5|45
1665645300000|2022-10-13 07:15:00|2931.6|2925.6|2933|2927|2935|2929|2929|2923|49
1665645600000|2022-10-13 07:20:00|2933.3|2927.3|2929.8|2923.8|2933.3|2927.3|2928.8|2922.8|43
1665645900000|2022-10-13 07:25:00|2929.6|2923.6|2932.1|2926.1|2933.3|2927.3|2929.1|2923.1|44
1665646200000|2022-10-13 07:30:00|2931.8|2925.8|2931.3|2925.3|2933.3|2927.3|2927.4|2921.4|118
1665646500000|2022-10-13 07:35:00|2931|2925|2938.5|2932.5|2938.5|2932.5|2930.8|2924.8|37
1665646800000|2022-10-13 07:40:00|2937.8|2931.8|2945|2939|2945.4|2939.4|2937.8|2931.8|38
1665647100000|2022-10-13 07:45:00|2944.8|2938.8|2941.3|2935.3|2944.8|2938.8|2939.4|2933.4|38
1665647400000|2022-10-13 07:50:00|2941.5|2935.5|2944.6|2938.6|2945.6|2939.6|2941.5|2935.5|66
1665647700000|2022-10-13 07:55:00|2944.5|2938.5|2943.5|2937.5|2944.5|2938.5|2939.1|2933.1|31
1665648000000|2022-10-13 08:00:00|2943.6|2937.6|2943.3|2937.3|2946.6|2940.6|2941.9|2935.9|50
1665648300000|2022-10-13 08:05:00|2943.6|2937.6|2941|2935|2944.3|2938.3|2938.9|2932.9|30
1665648600000|2022-10-13 08:10:00|2940.8|2934.8|2938.9|2932.9|2940.8|2934.8|2935.1|2929.1|45
1665648900000|2022-10-13 08:15:00|2937.6|2931.6|2938.3|2932.3|2939.4|2933.4|2935.6|2929.6|25
1665649200000|2022-10-13 08:20:00|2938.1|2932.1|2934.5|2928.5|2938.9|2932.9|2933.6|2927.6|50
1665649500000|2022-10-13 08:25:00|2933.9|2927.9|2938|2932|2939|2933|2933.6|2927.6|50
1665649800000|2022-10-13 08:30:00|2938.3|2932.3|2948.4|2942.4|2951.4|2945.4|2938|2932|48
1665650100000|2022-10-13 08:35:00|2947.6|2941.6|2949.8|2943.8|2950.8|2944.8|2944.8|2938.8|67
1665650400000|2022-10-13 08:40:00|2950|2944|2947|2941|2951.5|2945.5|2946|2940|49
1665650700000|2022-10-13 08:45:00|2946.8|2940.8|2941.6|2935.6|2947.1|2941.1|2941.4|2935.4|53
1665651000000|2022-10-13 08:50:00|2941.9|2935.9|2945.4|2939.4|2945.9|2939.9|2940.5|2934.5|67
1665651300000|2022-10-13 08:55:00|2945.6|2939.6|2948.5|2942.5|2949|2943|2945.5|2939.5|16
1665651600000|2022-10-13 09:00:00|2948.3|2942.3|2946.9|2940.9|2948.3|2942.3|2944|2938|54
1665651900000|2022-10-13 09:05:00|2946.5|2940.5|2949.5|2943.5|2949.5|2943.5|2945.5|2939.5|33
1665652200000|2022-10-13 09:10:00|2950.3|2944.3|2950.5|2944.5|2953.5|2947.5|2948.8|2942.8|53
1665652500000|2022-10-13 09:15:00|2950.3|2944.3|2947.1|2941.1|2950.3|2944.3|2945.5|2939.5|27
1665652800000|2022-10-13 09:20:00|2947.9|2941.9|2946|2940|2951|2945|2943.9|2937.9|45
1665653100000|2022-10-13 09:25:00|2945.4|2939.4|2947|2941|2947|2941|2945.4|2939.4|10
1665653400000|2022-10-13 09:30:00|2947.3|2941.3|2940.4|2934.4|2947.3|2941.3|2937.3|2931.3|37
1665653700000|2022-10-13 09:35:00|2940.1|2934.1|2942.6|2936.6|2943.4|2937.4|2940.1|2934.1|39
1665654000000|2022-10-13 09:40:00|2943.5|2937.5|2946.3|2940.3|2946.3|2940.3|2942.6|2936.6|50
1665654300000|2022-10-13 09:45:00|2946.5|2940.5|2941|2935|2948.5|2942.5|2940.6|2934.6|37
1665654600000|2022-10-13 09:50:00|2940.4|2934.4|2935|2929|2940.4|2934.4|2935|2929|30
1665654900000|2022-10-13 09:55:00|2934.8|2928.8|2934.5|2928.5|2935.1|2929.1|2931|2925|33
1665655200000|2022-10-13 10:00:00|2934.3|2928.3|2931.8|2925.8|2934.3|2928.3|2929.3|2923.3|29
1665655500000|2022-10-13 10:05:00|2932.1|2926.1|2928.1|2922.1|2933.8|2927.8|2926.9|2920.9|38
1665655800000|2022-10-13 10:10:00|2929.5|2923.5|2932|2926|2932.4|2926.4|2929.5|2923.5|26
1665656100000|2022-10-13 10:15:00|2932.1|2926.1|2933.9|2927.9|2934.3|2928.3|2931.9|2925.9|35
1665656400000|2022-10-13 10:20:00|2933.6|2927.6|2936|2930|2936.3|2930.3|2933.6|2927.6|23
1665656700000|2022-10-13 10:25:00|2936.3|2930.3|2935.3|2929.3|2937|2931|2933.9|2927.9|25
1665657000000|2022-10-13 10:30:00|2935.5|2929.5|2931.5|2925.5|2935.8|2929.8|2931.5|2925.5|11
1665657300000|2022-10-13 10:35:00|2931.9|2925.9|2932.5|2926.5|2933.8|2927.8|2930.8|2924.8|44
1665657600000|2022-10-13 10:40:00|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|8
1665657900000|2022-10-13 10:45:00|2934.4|2928.4|2935.3|2929.3|2937.4|2931.4|2933.3|2927.3|34
1665658200000|2022-10-13 10:50:00|2935.4|2929.4|2934.3|2928.3|2935.8|2929.8|2933|2927|30
1665658500000|2022-10-13 10:55:00|2934.5|2928.5|2936|2930|2936.5|2930.5|2934.3|2928.3|27
1665658800000|2022-10-13 11:00:00|2936.3|2930.3|2937.3|2931.3|2937.5|2931.5|2936.3|2930.3|19
1665659100000|2022-10-13 11:05:00|2937.5|2931.5|2936.8|2930.8|2939.4|2933.4|2936.5|2930.5|53
1665659400000|2022-10-13 11:10:00|2937.1|2931.1|2935.9|2929.9|2937.1|2931.1|2932.6|2926.6|39
1665659700000|2022-10-13 11:15:00|2935.8|2929.8|2933.5|2927.5|2939.1|2933.1|2933.5|2927.5|33
1665660000000|2022-10-13 11:20:00|2932.8|2926.8|2926.6|2920.6|2932.8|2926.8|2926.6|2920.6|26
1665660300000|2022-10-13 11:25:00|2926.3|2920.3|2928.9|2922.9|2931.9|2925.9|2926.3|2920.3|38
1665660600000|2022-10-13 11:30:00|2929.4|2923.4|2932.3|2926.3|2935.4|2929.4|2927.4|2921.4|95
1665660900000|2022-10-13 11:35:00|2932.4|2926.4|2936.9|2930.9|2936.9|2930.9|2930.5|2924.5|108
1665661200000|2022-10-13 11:40:00|2938|2932|2939.3|2933.3|2941.5|2935.5|2935.4|2929.4|113
1665661500000|2022-10-13 11:45:00|2939|2933|2933.1|2927.1|2939.4|2933.4|2932.4|2926.4|61
1665661800000|2022-10-13 11:50:00|2932.6|2926.6|2927.9|2921.9|2933.9|2927.9|2927.1|2921.1|102
1665662100000|2022-10-13 11:55:00|2928.1|2922.1|2922|2916|2931.8|2925.8|2918.5|2912.5|107
1665662400000|2022-10-13 12:00:00|2921.8|2915.8|2920.3|2914.3|2922.9|2916.9|2916|2910|61
1665662700000|2022-10-13 12:05:00|2919.9|2913.9|2920.6|2914.6|2922|2916|2917.9|2911.9|38
1665663000000|2022-10-13 12:10:00|2921.1|2915.1|2917.1|2911.1|2924.5|2918.5|2915.8|2909.8|106
1665663300000|2022-10-13 12:15:00|2916.5|2910.5|2919.5|2913.5|2920.6|2914.6|2916.3|2910.3|66
1665663600000|2022-10-13 12:20:00|2919.3|2913.3|2916|2910|2919.5|2913.5|2915.9|2909.9|62
1665663900000|2022-10-13 12:25:00|2915.9|2909.9|2920.1|2914.1|2923|2917|2914.4|2908.4|74
1665664200000|2022-10-13 12:30:00|2919.6|2913.6|2875.8|2869.8|2919.6|2913.6|2867.9|2861.9|199
1665664500000|2022-10-13 12:35:00|2875|2869|2883.8|2877.8|2885.3|2879.3|2873.8|2867.8|246
1665664800000|2022-10-13 12:40:00|2883.5|2877.5|2878.5|2872.5|2890|2884|2877.8|2871.8|104
1665665100000|2022-10-13 12:45:00|2878.1|2872.1|2875.6|2869.6|2878.1|2872.1|2867.4|2861.4|99
1665665400000|2022-10-13 12:50:00|2875.5|2869.5|2878.1|2872.1|2880.3|2874.3|2872.8|2866.8|114
1665665700000|2022-10-13 12:55:00|2878.4|2872.4|2882.8|2876.8|2887.5|2881.5|2874.5|2868.5|177
1665666000000|2022-10-13 13:00:00|2882.3|2876.3|2865.9|2859.9|2887.3|2881.3|2864.1|2858.1|205
1665666300000|2022-10-13 13:05:00|2865.6|2859.6|2874.3|2868.3|2874.5|2868.5|2865.4|2859.4|102
1665666600000|2022-10-13 13:10:00|2874.5|2868.5|2875.3|2869.3|2877.3|2871.3|2870|2864|201
1665666900000|2022-10-13 13:15:00|2875.1|2869.1|2873.1|2867.1|2875.8|2869.8|2869.1|2863.1|152
1665667200000|2022-10-13 13:20:00|2872.9|2866.9|2876.3|2870.3|2879.5|2873.5|2872.5|2866.5|192
1665667500000|2022-10-13 13:25:00|2876.5|2870.5|2883|2877|2888.8|2882.8|2875.4|2869.4|122
1665667800000|2022-10-13 13:30:00|2882.8|2876.8|2890|2884|2890|2884|2878.1|2872.1|204
1665668100000|2022-10-13 13:35:00|2890.3|2884.3|2880|2874|2890.3|2884.3|2879.3|2873.3|196
1665668400000|2022-10-13 13:40:00|2879.9|2873.9|2883.8|2877.8|2890|2884|2878.3|2872.3|114
1665668700000|2022-10-13 13:45:00|2883|2877|2889.8|2883.8|2889.8|2883.8|2881.8|2875.8|67
1665669000000|2022-10-13 13:50:00|2890|2884|2892.3|2886.3|2894.3|2888.3|2889.8|2883.8|67
1665669300000|2022-10-13 13:55:00|2892.5|2886.5|2889.6|2883.6|2896|2890|2883.8|2877.8|153
1665669600000|2022-10-13 14:00:00|2890.9|2884.9|2893.5|2887.5|2895|2889|2887.5|2881.5|116
1665669900000|2022-10-13 14:05:00|2893.8|2887.8|2888|2882|2900.8|2894.8|2886.4|2880.4|115
1665670200000|2022-10-13 14:10:00|2887.8|2881.8|2880.3|2874.3|2887.8|2881.8|2878.3|2872.3|148
1665670500000|2022-10-13 14:15:00|2880.5|2874.5|2879.3|2873.3|2882.4|2876.4|2877.9|2871.9|125
1665670800000|2022-10-13 14:20:00|2879.8|2873.8|2879.8|2873.8|2880.5|2874.5|2878.5|2872.5|95
1665671100000|2022-10-13 14:25:00|2880.6|2874.6|2880|2874|2882.5|2876.5|2877.5|2871.5|58
1665671400000|2022-10-13 14:30:00|2879.8|2873.8|2882.4|2876.4|2889.1|2883.1|2878.8|2872.8|179
1665671700000|2022-10-13 14:35:00|2882|2876|2879.6|2873.6|2882.8|2876.8|2878|2872|90
1665672000000|2022-10-13 14:40:00|2879.4|2873.4|2881.3|2875.3|2882.9|2876.9|2876.5|2870.5|99
1665672300000|2022-10-13 14:45:00|2881|2875|2900|2894|2901.8|2895.8|2881|2875|119
1665672600000|2022-10-13 14:50:00|2900.4|2894.4|2905.3|2899.3|2907.5|2901.5|2898.5|2892.5|95
1665672900000|2022-10-13 14:55:00|2905|2899|2898|2892|2909.8|2903.8|2898|2892|125
1665673200000|2022-10-13 15:00:00|2897.8|2891.8|2908|2902|2909|2903|2897.8|2891.8|72
1665673500000|2022-10-13 15:05:00|2910.3|2904.3|2926.3|2920.3|2926.8|2920.8|2910.3|2904.3|88
1665673800000|2022-10-13 15:10:00|2926.1|2920.1|2921.8|2915.8|2926.9|2920.9|2915.6|2909.6|132
1665674100000|2022-10-13 15:15:00|2922.5|2916.5|2927.6|2921.6|2927.9|2921.9|2916.8|2910.8|201
1665674400000|2022-10-13 15:20:00|2928.1|2922.1|2934.3|2928.3|2943.8|2937.8|2926.6|2920.6|318
1665674700000|2022-10-13 15:25:00|2934|2928|2932.3|2926.3|2936.9|2930.9|2930.4|2924.4|185
1665675000000|2022-10-13 15:30:00|2932.8|2926.8|2939.1|2933.1|2939.1|2933.1|2932.8|2926.8|141
1665675300000|2022-10-13 15:35:00|2939.5|2933.5|2948.8|2942.8|2951.9|2945.9|2938.6|2932.6|161
1665675600000|2022-10-13 15:40:00|2949.4|2943.4|2929.4|2923.4|2952.4|2946.4|2929.4|2923.4|110
1665675900000|2022-10-13 15:45:00|2930.1|2924.1|2942.5|2936.5|2942.9|2936.9|2929.1|2923.1|154
1665676200000|2022-10-13 15:50:00|2942.3|2936.3|2946.3|2940.3|2946.8|2940.8|2941.1|2935.1|43
1665676500000|2022-10-13 15:55:00|2946|2940|2938.5|2932.5|2946|2940|2937.3|2931.3|42
1665676800000|2022-10-13 16:00:00|2938.8|2932.8|2942|2936|2942|2936|2938.8|2932.8|50
1665677100000|2022-10-13 16:05:00|2942.1|2936.1|2939.8|2933.8|2943.5|2937.5|2939.8|2933.8|60
1665677400000|2022-10-13 16:10:00|2939.4|2933.4|2931.9|2925.9|2939.5|2933.5|2931.5|2925.5|36
1665677700000|2022-10-13 16:15:00|2931.6|2925.6|2924.9|2918.9|2931.6|2925.6|2923.8|2917.8|71
1665678000000|2022-10-13 16:20:00|2925.1|2919.1|2926.9|2920.9|2927.4|2921.4|2924.9|2918.9|134
1665678300000|2022-10-13 16:25:00|2927.1|2921.1|2929|2923|2930.8|2924.8|2924.9|2918.9|69
1665678600000|2022-10-13 16:30:00|2928.8|2922.8|2928.8|2922.8|2930|2924|2927.8|2921.8|53
1665678900000|2022-10-13 16:35:00|2928.5|2922.5|2928.3|2922.3|2930.8|2924.8|2926.5|2920.5|101
1665679200000|2022-10-13 16:40:00|2928.5|2922.5|2930.4|2924.4|2931.4|2925.4|2927.5|2921.5|71
1665679500000|2022-10-13 16:45:00|2930.5|2924.5|2930.8|2924.8|2931.8|2925.8|2928.5|2922.5|71
1665679800000|2022-10-13 16:50:00|2931|2925|2935.5|2929.5|2936.3|2930.3|2930.5|2924.5|41
1665680100000|2022-10-13 16:55:00|2935.8|2929.8|2934.1|2928.1|2936.3|2930.3|2933.9|2927.9|47
1665680400000|2022-10-13 17:00:00|2934.3|2928.3|2934.8|2928.8|2935.1|2929.1|2934.1|2928.1|95
1665680700000|2022-10-13 17:05:00|2934.5|2928.5|2934.5|2928.5|2935.1|2929.1|2934.4|2928.4|141
1665681000000|2022-10-13 17:10:00|2934.6|2928.6|2935.3|2929.3|2935.6|2929.6|2934.5|2928.5|106
1665681300000|2022-10-13 17:15:00|2935.4|2929.4|2937.4|2931.4|2937.4|2931.4|2935|2929|100
1665681600000|2022-10-13 17:20:00|2937.6|2931.6|2945.9|2939.9|2945.9|2939.9|2937.6|2931.6|26
1665681900000|2022-10-13 17:25:00|2946|2940|2943.9|2937.9|2946|2940|2943.9|2937.9|24
1665682200000|2022-10-13 17:30:00|2943.8|2937.8|2946.6|2940.6|2946.9|2940.9|2943.1|2937.1|50
1665682500000|2022-10-13 17:35:00|2946.4|2940.4|2946.3|2940.3|2947|2941|2946.3|2940.3|40
1665682800000|2022-10-13 17:40:00|2946.6|2940.6|2944.1|2938.1|2947.1|2941.1|2942.5|2936.5|89
1665683100000|2022-10-13 17:45:00|2943.9|2937.9|2944.1|2938.1|2944.4|2938.4|2943.4|2937.4|96
1665683400000|2022-10-13 17:50:00|2943.1|2937.1|2941.4|2935.4|2944.4|2938.4|2941.4|2935.4|15
1665683700000|2022-10-13 17:55:00|2941.6|2935.6|2951|2932.3|2951|2935.6|2941.6|2929.3|8
1665705600000|2022-10-14 00:00:00|2935.6|2929.6|2946.9|2940.9|2946.9|2940.9|2935.6|2929.6|18
1665705900000|2022-10-14 00:05:00|2947.6|2941.6|2948.6|2942.6|2948.6|2942.6|2947.4|2941.4|6
1665706200000|2022-10-14 00:10:00|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2947.9|2941.9|3
1665706500000|2022-10-14 00:15:00|2948.4|2942.4|2947.1|2941.1|2948.4|2942.4|2947.1|2941.1|5
1665706800000|2022-10-14 00:20:00|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|2
1665707100000|2022-10-14 00:25:00|2946.6|2940.6|2944.4|2938.4|2946.6|2940.6|2944.4|2938.4|3
1665707400000|2022-10-14 00:30:00|2946.4|2940.4|2949.9|2943.9|2950.1|2944.1|2946.4|2940.4|6
1665707700000|2022-10-14 00:35:00|2948.9|2942.9|2947.9|2941.9|2948.9|2942.9|2947.6|2941.6|5
1665708000000|2022-10-14 00:40:00|2947.6|2941.6|2940.1|2934.1|2947.6|2941.6|2940.1|2934.1|6
1665708300000|2022-10-14 00:45:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1665708600000|2022-10-14 00:50:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1665708900000|2022-10-14 00:55:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|3
1665709200000|2022-10-14 01:00:00|2940.9|2934.9|2940.1|2934.1|2943.9|2937.9|2936.4|2930.4|62
1665709500000|2022-10-14 01:05:00|2940.9|2934.9|2942.1|2936.1|2942.1|2936.1|2938|2932|46
1665709800000|2022-10-14 01:10:00|2941.9|2935.9|2942.6|2936.6|2942.6|2936.6|2938.9|2932.9|34
1665710100000|2022-10-14 01:15:00|2942.9|2936.9|2948.4|2942.4|2949.9|2943.9|2942.9|2936.9|31
1665710400000|2022-10-14 01:20:00|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|10
1665710700000|2022-10-14 01:25:00|2950.4|2944.4|2950.4|2944.4|2950.6|2944.6|2948.1|2942.1|22
1665711000000|2022-10-14 01:30:00|2950.6|2944.6|2952.4|2946.4|2953.1|2947.1|2949.1|2943.1|94
1665711300000|2022-10-14 01:35:00|2953.1|2947.1|2950.1|2944.1|2953.1|2947.1|2947.1|2941.1|53
1665711600000|2022-10-14 01:40:00|2949.9|2943.9|2952.1|2946.1|2952.9|2946.9|2949.9|2943.9|27
1665711900000|2022-10-14 01:45:00|2951.6|2945.6|2952.1|2946.1|2952.4|2946.4|2949.9|2943.9|91
1665712200000|2022-10-14 01:50:00|2952.6|2946.6|2955.9|2949.9|2956.1|2950.1|2950.4|2944.4|95
1665712500000|2022-10-14 01:55:00|2956.1|2950.1|2957.6|2951.6|2957.9|2951.9|2955.9|2949.9|28
1665712800000|2022-10-14 02:00:00|2957.4|2951.4|2962.4|2956.4|2962.4|2956.4|2957.4|2951.4|84
1665713100000|2022-10-14 02:05:00|2962.6|2956.6|2970.4|2964.4|2971.1|2965.1|2962.6|2956.6|64
1665713400000|2022-10-14 02:10:00|2970.6|2964.6|2963.9|2957.9|2971.9|2965.9|2963.9|2956.5|45
1665713700000|2022-10-14 02:15:00|2964.1|2958.1|2968.4|2962.4|2969.1|2963.1|2964.1|2958.1|41
1665714000000|2022-10-14 02:20:00|2968.6|2962.6|2966.1|2960.1|2969.1|2963.1|2964.9|2958.9|14
1665714300000|2022-10-14 02:25:00|2965.9|2959.9|2961.6|2955.6|2967.4|2961.4|2961.6|2955.6|18
1665714600000|2022-10-14 02:30:00|2961.4|2955.4|2962.9|2956.9|2964.6|2958.6|2956.9|2950.9|69
1665714900000|2022-10-14 02:35:00|2963.1|2957.1|2968.4|2962.4|2969.6|2963.6|2962.9|2956.9|48
1665715200000|2022-10-14 02:40:00|2968.9|2962.9|2964.1|2958.1|2971.1|2965.1|2960.9|2954.9|50
1665715500000|2022-10-14 02:45:00|2964.4|2958.4|2966.9|2960.9|2967.1|2961.1|2963.9|2957.9|66
1665715800000|2022-10-14 02:50:00|2967.1|2961.1|2965.6|2959.6|2967.1|2961.1|2962.9|2956.9|28
1665716100000|2022-10-14 02:55:00|2965.9|2959.9|2967.9|2961.9|2969.1|2963.1|2964.4|2958.4|25
1665716400000|2022-10-14 03:00:00|2968.1|2962.1|2970.4|2964.4|2970.6|2964.6|2968.1|2962.1|14
1665716700000|2022-10-14 03:05:00|2970.6|2964.6|2972.9|2966.9|2975.4|2969.4|2970.4|2964.4|46
1665717000000|2022-10-14 03:10:00|2972.6|2966.6|2968.4|2962.4|2972.6|2966.6|2968.4|2962.4|36
1665717300000|2022-10-14 03:15:00|2968.6|2962.6|2975.1|2969.1|2975.6|2969.6|2965.1|2959.1|92
1665717600000|2022-10-14 03:20:00|2974.9|2968.9|2967.9|2961.9|2975.1|2969.1|2966.9|2960.9|26
1665717900000|2022-10-14 03:25:00|2967.6|2961.6|2960|2954|2967.6|2961.6|2958.6|2952.6|135
1665718200000|2022-10-14 03:30:00|2960.6|2954.6|2963.6|2957.6|2963.6|2957.6|2960.1|2954.1|14
1665718500000|2022-10-14 03:35:00|2962.6|2956.6|2964.4|2958.4|2965.6|2959.6|2962.6|2956.6|25
1665718800000|2022-10-14 03:40:00|2964.9|2958.9|2965.6|2959.6|2966.9|2960.9|2964.9|2958.9|10
1665719100000|2022-10-14 03:45:00|2965.4|2959.4|2962.6|2956.6|2965.4|2959.4|2961.4|2955.4|8
1665719400000|2022-10-14 03:50:00|2963.4|2957.4|2961.6|2955.6|2963.4|2957.4|2957.1|2951.1|28
1665719700000|2022-10-14 03:55:00|2961.4|2955.4|2957.9|2951.9|2961.4|2955.4|2957.6|2951.6|19
1665720000000|2022-10-14 04:00:00|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|4
1665720300000|2022-10-14 04:05:00|2958.4|2952.4|2960.6|2954.6|2960.6|2954.6|2958.1|2952.1|17
1665720600000|2022-10-14 04:10:00|2960.4|2954.4|2959.4|2953.4|2960.6|2954.6|2959.1|2953.1|7
1665720900000|2022-10-14 04:15:00|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2958.6|2952.6|18
1665721200000|2022-10-14 04:20:00|2959.1|2953.1|2958.1|2952.1|2959.6|2953.6|2958.1|2952.1|16
1665721500000|2022-10-14 04:25:00|2957.9|2951.9|2959.4|2953.4|2960.1|2954.1|2957.9|2951.9|26
1665721800000|2022-10-14 04:30:00|2959.1|2953.1|2959.6|2953.6|2960.1|2954.1|2959.1|2953.1|69
1665722100000|2022-10-14 04:35:00|2959.9|2953.9|2957.6|2951.6|2959.9|2953.9|2957.4|2951.4|18
1665722400000|2022-10-14 04:40:00|2957.1|2951.1|2957.1|2951.1|2957.4|2951.4|2957.1|2951.1|3
1665722700000|2022-10-14 04:45:00|2957.6|2951.6|2959.6|2953.6|2960.4|2954.4|2956.9|2950.9|26
1665723000000|2022-10-14 04:50:00|2958.4|2952.4|2954.4|2948.4|2958.4|2952.4|2954.4|2948.4|11
1665723300000|2022-10-14 04:55:00|2954.1|2948.1|2952.1|2946.1|2954.1|2948.1|2951.1|2945.1|9
1665723600000|2022-10-14 05:00:00|2951.4|2945.4|2954.6|2948.6|2954.6|2948.6|2951.1|2945.1|22
1665723900000|2022-10-14 05:05:00|2954.9|2948.9|2957.1|2951.1|2958.1|2952.1|2954.9|2948.9|15
1665724200000|2022-10-14 05:10:00|2956.6|2950.6|2956.6|2950.6|2956.9|2950.9|2956.1|2950.1|14
1665724500000|2022-10-14 05:15:00|2956.9|2950.9|2959.1|2953.1|2959.1|2953.1|2956.6|2950.6|9
1665724800000|2022-10-14 05:20:00|2959.6|2953.6|2962.6|2956.6|2962.6|2956.6|2959.6|2953.6|8
1665725100000|2022-10-14 05:25:00|2962.9|2956.9|2963.9|2957.9|2964.6|2958.6|2962.6|2956.6|11
1665725400000|2022-10-14 05:30:00|2963.6|2957.6|2963.6|2957.6|2964.9|2958.9|2956.9|2950.9|117
1665725700000|2022-10-14 05:35:00|2962.9|2956.9|2964.6|2958.6|2964.6|2958.6|2960.9|2954.9|45
1665726000000|2022-10-14 05:40:00|2964.9|2958.9|2973.6|2967.6|2973.9|2967.9|2964.6|2958.6|45
1665726300000|2022-10-14 05:45:00|2973.9|2967.9|2967.4|2961.4|2974.4|2968.4|2967.1|2961.1|66
1665726600000|2022-10-14 05:50:00|2966.9|2960.9|2965.9|2959.9|2966.9|2960.9|2965.4|2959.4|6
1665726900000|2022-10-14 05:55:00|2966.4|2960.4|2964.9|2958.9|2966.9|2960.9|2963.9|2957.9|13
1665727200000|2022-10-14 06:00:00|2964.6|2958.6|2967.9|2961.9|2968.1|2962.1|2960.9|2954.9|52
1665727500000|2022-10-14 06:05:00|2967.6|2961.6|2971.4|2965.4|2975.4|2969.4|2965.1|2959.1|71
1665727800000|2022-10-14 06:10:00|2971.6|2965.6|2972.6|2966.6|2973.4|2967.4|2971.1|2965.1|26
1665728100000|2022-10-14 06:15:00|2972.1|2966.1|2980|2974|2980|2974|2971.9|2965.9|32
1665728400000|2022-10-14 06:20:00|2980.1|2974.1|2974.4|2968.4|2980.1|2974.1|2973.9|2967.9|68
1665728700000|2022-10-14 06:25:00|2974.1|2968.1|2972.1|2966.1|2975.1|2969.1|2971.1|2965.1|73
1665729000000|2022-10-14 06:30:00|2973.4|2967.4|2970.1|2964.1|2974.9|2968.9|2969|2963|53
1665729300000|2022-10-14 06:35:00|2971.1|2965.1|2973.9|2967.9|2975.1|2969.1|2971.1|2965.1|294
1665729600000|2022-10-14 06:40:00|2973.1|2967.1|2968.6|2962.6|2975.1|2969.1|2967.4|2961.4|125
1665729900000|2022-10-14 06:45:00|2969.9|2963.9|2968.4|2962.4|2971.6|2965.6|2967.4|2961.4|177
1665730200000|2022-10-14 06:50:00|2968.1|2962.1|2971.6|2965.6|2972.4|2966.4|2966.1|2960.1|526
1665730500000|2022-10-14 06:55:00|2972.1|2966.1|2976.1|2970.1|2976.1|2970.1|2969.6|2963.6|74
1665730800000|2022-10-14 07:00:00|2976|2970|2997|2991|3001.1|2995.1|2972.9|2966.9|106
1665731100000|2022-10-14 07:05:00|2998.1|2992.1|2996.5|2990.5|2999.4|2993.4|2992.6|2986.6|58
1665731400000|2022-10-14 07:10:00|2996.8|2990.8|2996.5|2990.5|2998.4|2992.4|2995.3|2989.3|80
1665731700000|2022-10-14 07:15:00|2996.3|2990.3|2990|2984|2996.3|2990.3|2987.4|2981.4|93
1665732000000|2022-10-14 07:20:00|2989.8|2983.8|2978.1|2972.1|2989.8|2983.8|2974.8|2968.8|70
1665732300000|2022-10-14 07:25:00|2977.4|2971.4|2973.4|2967.4|2978|2972|2964.6|2958.6|100
1665732600000|2022-10-14 07:30:00|2972.8|2966.8|2966.6|2960.6|2972.8|2966.8|2958.9|2952.9|56
1665732900000|2022-10-14 07:35:00|2967|2961|2968.1|2962.1|2968.1|2962.1|2963.6|2957.6|45
1665733200000|2022-10-14 07:40:00|2968.5|2962.5|2971.8|2965.8|2972|2966|2968|2962|35
1665733500000|2022-10-14 07:45:00|2972|2966|2972|2966|2972|2966|2969|2963|19
1665733800000|2022-10-14 07:50:00|2972.3|2966.3|2977.8|2971.8|2977.8|2971.8|2972.3|2966.3|32
1665734100000|2022-10-14 07:55:00|2978|2972|2981.4|2975.4|2984.3|2978.3|2978|2972|45
1665734400000|2022-10-14 08:00:00|2982.4|2976.4|2980.8|2974.8|2985.4|2979.4|2974.8|2968.8|89
1665734700000|2022-10-14 08:05:00|2981|2975|2972.4|2966.4|2982.5|2976.5|2972.3|2966.3|55
1665735000000|2022-10-14 08:10:00|2973.5|2967.5|2980.5|2974.5|2981.3|2975.3|2973.5|2967.5|50
1665735300000|2022-10-14 08:15:00|2980.8|2974.8|2970.1|2964.1|2981.4|2975.4|2970.1|2964.1|53
1665735600000|2022-10-14 08:20:00|2970|2964|2964|2958|2970.5|2964.5|2963.3|2957.3|47
1665735900000|2022-10-14 08:25:00|2964.3|2958.3|2962.5|2956.5|2964.9|2958.9|2957.9|2951.9|51
1665736200000|2022-10-14 08:30:00|2962.3|2956.3|2966|2960|2966.8|2960.8|2961.4|2955.4|63
1665736500000|2022-10-14 08:35:00|2965.6|2959.6|2969.8|2963.8|2969.8|2963.8|2965.6|2959.6|38
1665736800000|2022-10-14 08:40:00|2970|2964|2966.9|2960.9|2971.8|2965.8|2966.9|2960.9|37
1665737100000|2022-10-14 08:45:00|2966.6|2960.6|2962.5|2956.5|2966.6|2960.6|2959.9|2953.9|32
1665737400000|2022-10-14 08:50:00|2962.4|2956.4|2954.3|2948.3|2962.4|2956.4|2951.3|2945.3|40
1665737700000|2022-10-14 08:55:00|2954.1|2948.1|2953.3|2947.3|2954.5|2948.5|2953.1|2947.1|33
1665738000000|2022-10-14 09:00:00|2953|2947|2952|2946|2954|2948|2951.9|2945.9|40
1665738300000|2022-10-14 09:05:00|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2951.1|2945.1|23
1665738600000|2022-10-14 09:10:00|2954|2948|2954.3|2948.3|2955|2949|2953.8|2947.8|20
1665738900000|2022-10-14 09:15:00|2954|2948|2953.9|2947.9|2954.1|2948.1|2950.5|2944.5|41
1665739200000|2022-10-14 09:20:00|2953.1|2947.1|2954.6|2948.6|2955.5|2949.5|2952.4|2946.4|18
1665739500000|2022-10-14 09:25:00|2954.8|2948.8|2950.5|2944.5|2955.1|2949.1|2948.9|2942.9|28
1665739800000|2022-10-14 09:30:00|2950.3|2944.3|2950|2944|2951.3|2945.3|2949.3|2943.3|21
1665740100000|2022-10-14 09:35:00|2949.8|2943.8|2951.5|2945.5|2951.5|2945.5|2949.3|2943.3|18
1665740400000|2022-10-14 09:40:00|2951.3|2945.3|2951.9|2945.9|2954.3|2948.3|2951|2945|37
1665740700000|2022-10-14 09:45:00|2952|2946|2954.1|2948.1|2954.8|2948.8|2951|2945|132
1665741000000|2022-10-14 09:50:00|2954.3|2948.3|2955|2949|2955.3|2949.3|2953.1|2947.1|104
1665741300000|2022-10-14 09:55:00|2955.3|2949.3|2952.9|2946.9|2955.8|2949.8|2951.9|2945.9|53
1665741600000|2022-10-14 10:00:00|2953.1|2947.1|2955.1|2949.1|2955.1|2949.1|2949.5|2943.5|36
1665741900000|2022-10-14 10:05:00|2955|2949|2959.9|2953.9|2960.1|2954.1|2955|2949|25
1665742200000|2022-10-14 10:10:00|2960.1|2954.1|2959.8|2953.8|2964.3|2958.3|2959.8|2953.8|65
1665742500000|2022-10-14 10:15:00|2959.5|2953.5|2964.8|2958.8|2964.8|2958.8|2957.4|2951.4|43
1665742800000|2022-10-14 10:20:00|2965|2959|2966.8|2960.8|2968.3|2962.3|2965|2959|19
1665743100000|2022-10-14 10:25:00|2966.9|2960.9|2971.5|2965.5|2971.9|2965.9|2966.3|2960.3|47
1665743400000|2022-10-14 10:30:00|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2968.8|2962.8|45
1665743700000|2022-10-14 10:35:00|2972.4|2966.4|2964.9|2958.9|2972.4|2966.4|2964.1|2958.1|65
1665744000000|2022-10-14 10:40:00|2965|2959|2962.8|2956.8|2966.3|2960.3|2959.1|2953.1|33
1665744300000|2022-10-14 10:45:00|2962.4|2956.4|2958.5|2952.5|2965.1|2959.1|2958|2952|39
1665744600000|2022-10-14 10:50:00|2958.9|2952.9|2951.3|2945.3|2959.8|2953.8|2950|2944|67
1665744900000|2022-10-14 10:55:00|2951.4|2945.4|2950|2944|2952.9|2946.9|2949.8|2943.8|38
1665745200000|2022-10-14 11:00:00|2949.5|2943.5|2948.6|2942.6|2951.4|2945.4|2946.8|2940.8|35
1665745500000|2022-10-14 11:05:00|2948.3|2942.3|2945.3|2939.3|2949.1|2943.1|2943.9|2937.9|34
1665745800000|2022-10-14 11:10:00|2945|2939|2946.3|2940.3|2947.3|2941.3|2944.3|2938.3|51
1665746100000|2022-10-14 11:15:00|2946.5|2940.5|2945|2939|2947.5|2941.5|2944.8|2938.8|15
1665746400000|2022-10-14 11:20:00|2944.8|2938.8|2946|2940|2947.6|2941.6|2944.8|2938.8|34
1665746700000|2022-10-14 11:25:00|2945.8|2939.8|2943.8|2937.8|2945.8|2939.8|2943.8|2937.8|9
1665747000000|2022-10-14 11:30:00|2943.9|2937.9|2936.5|2930.5|2943.9|2937.9|2929.9|2923.9|110
1665747300000|2022-10-14 11:35:00|2936.3|2930.3|2935.5|2929.5|2938|2932|2934.5|2928.5|54
1665747600000|2022-10-14 11:40:00|2935.6|2929.6|2933.8|2927.8|2937.6|2931.6|2933.8|2927.8|57
1665747900000|2022-10-14 11:45:00|2933.9|2927.9|2935|2929|2936.5|2930.5|2933.3|2927.3|57
1665748200000|2022-10-14 11:50:00|2934.8|2928.8|2924.3|2918.3|2934.8|2928.8|2922.3|2916.3|127
1665748500000|2022-10-14 11:55:00|2923.3|2917.3|2921.4|2915.4|2924.8|2918.8|2919.4|2913.4|116
1665748800000|2022-10-14 12:00:00|2921.5|2915.5|2930.5|2924.5|2931.5|2925.5|2921.3|2915.3|64
1665749100000|2022-10-14 12:05:00|2930.3|2924.3|2931.5|2925.5|2932.5|2926.5|2927.8|2921.8|48
1665749400000|2022-10-14 12:10:00|2931.8|2925.8|2930.3|2924.3|2932.5|2926.5|2928.8|2922.8|84
1665749700000|2022-10-14 12:15:00|2930|2924|2932.6|2926.6|2934.4|2928.4|2928|2922|71
1665750000000|2022-10-14 12:20:00|2932.8|2926.8|2933.5|2927.5|2936|2930|2932.5|2926.5|69
1665750300000|2022-10-14 12:25:00|2933.8|2927.8|2940|2934|2940|2934|2933.4|2927.4|29
1665750600000|2022-10-14 12:30:00|2940.3|2934.3|2942.8|2936.8|2943.4|2937.4|2938.8|2932.8|81
1665750900000|2022-10-14 12:35:00|2942.6|2936.6|2945.5|2939.5|2945.8|2939.8|2940.1|2934.1|60
1665751200000|2022-10-14 12:40:00|2945.4|2939.4|2944.3|2938.3|2945.6|2939.6|2941.8|2935.8|59
1665751500000|2022-10-14 12:45:00|2944.1|2938.1|2946.5|2940.5|2947.5|2941.5|2942.8|2936.8|63
1665751800000|2022-10-14 12:50:00|2946.3|2940.3|2955.3|2949.3|2955.4|2949.4|2943.4|2937.4|55
1665752100000|2022-10-14 12:55:00|2955.5|2949.5|2952.5|2946.5|2961.3|2955.3|2952.3|2946.3|89
1665752400000|2022-10-14 13:00:00|2952.4|2946.4|2954.5|2948.5|2959.5|2953.5|2949.6|2943.6|134
1665752700000|2022-10-14 13:05:00|2955.1|2949.1|2952.3|2946.3|2955.1|2949.1|2947.8|2941.8|90
1665753000000|2022-10-14 13:10:00|2952|2946|2949|2943|2956.4|2950.4|2948.3|2942.3|76
1665753300000|2022-10-14 13:15:00|2949.1|2943.1|2949|2943|2949.8|2943.8|2944.5|2938.5|92
1665753600000|2022-10-14 13:20:00|2949.3|2943.3|2948.8|2942.8|2952.4|2946.4|2948.1|2942.1|117
1665753900000|2022-10-14 13:25:00|2949|2943|2945.4|2939.4|2949|2943|2942|2936|114
1665754200000|2022-10-14 13:30:00|2945|2939|2946.6|2940.6|2953.1|2947.1|2943|2937|171
1665754500000|2022-10-14 13:35:00|2946.5|2940.5|2962.6|2956.6|2967.4|2961.4|2946.3|2940.3|199
1665754800000|2022-10-14 13:40:00|2964.1|2958.1|2949.4|2943.4|2964.1|2958.1|2946.5|2940.5|146
1665755100000|2022-10-14 13:45:00|2949|2943|2939.9|2933.9|2949|2943|2938|2932|120
1665755400000|2022-10-14 13:50:00|2939.5|2933.5|2934.8|2928.8|2944.8|2938.8|2934.8|2928.8|100
1665755700000|2022-10-14 13:55:00|2935|2929|2936.4|2930.4|2938.4|2932.4|2934|2928|97
1665756000000|2022-10-14 14:00:00|2935|2929|2935|2929|2936.8|2930.8|2929|2923|167
1665756300000|2022-10-14 14:05:00|2935.8|2929.8|2927.6|2921.6|2937.5|2931.5|2927|2921|185
1665756600000|2022-10-14 14:10:00|2927.9|2921.9|2926.3|2920.3|2931.4|2925.4|2925.8|2919.8|127
1665756900000|2022-10-14 14:15:00|2926.5|2920.5|2931|2925|2932.6|2926.6|2924.5|2918.5|288
1665757200000|2022-10-14 14:20:00|2930.5|2924.5|2929.8|2923.8|2932.5|2926.5|2924.6|2918.6|194
1665757500000|2022-10-14 14:25:00|2930.8|2924.8|2939.3|2933.3|2941.8|2935.8|2930.5|2924.5|234
1665757800000|2022-10-14 14:30:00|2939.5|2933.5|2943.8|2937.8|2945.5|2939.5|2938.8|2932.8|235
1665758100000|2022-10-14 14:35:00|2943.5|2937.5|2939.5|2933.5|2944.3|2938.3|2939|2933|132
1665758400000|2022-10-14 14:40:00|2939.8|2933.8|2936|2930|2943|2937|2935|2929|151
1665758700000|2022-10-14 14:45:00|2935.8|2929.8|2935.1|2929.1|2938.5|2932.5|2934.3|2928.3|123
1665759000000|2022-10-14 14:50:00|2935.5|2929.5|2941.8|2935.8|2942.8|2936.8|2935.1|2929.1|134
1665759300000|2022-10-14 14:55:00|2941.6|2935.6|2938.5|2932.5|2949.3|2943.3|2937.6|2931.6|189
1665759600000|2022-10-14 15:00:00|2938.8|2932.8|2944.8|2938.8|2944.8|2938.8|2938.1|2932.1|107
1665759900000|2022-10-14 15:05:00|2944.5|2938.5|2940.1|2934.1|2945|2939|2940.1|2934.1|114
1665760200000|2022-10-14 15:10:00|2940.4|2934.4|2936.5|2930.5|2940.4|2934.4|2933.1|2927.1|109
1665760500000|2022-10-14 15:15:00|2937|2931|2933|2927|2938|2932|2932.5|2926.5|55
1665760800000|2022-10-14 15:20:00|2933.3|2927.3|2936.5|2930.5|2936.8|2930.8|2932.8|2926.8|36
1665761100000|2022-10-14 15:25:00|2936.8|2930.8|2936.3|2930.3|2938.6|2932.6|2931.9|2925.9|74
1665761400000|2022-10-14 15:30:00|2935.9|2929.9|2924.8|2918.8|2935.9|2929.9|2922.8|2916.8|167
1665761700000|2022-10-14 15:35:00|2924.6|2918.6|2924.6|2918.6|2925|2919|2920.5|2914.5|66
1665762000000|2022-10-14 15:40:00|2924.3|2918.3|2919.9|2913.9|2924.8|2918.8|2918.8|2912.8|75
1665762300000|2022-10-14 15:45:00|2919.5|2913.5|2919.8|2913.8|2920.5|2914.5|2916.3|2910.3|48
1665762600000|2022-10-14 15:50:00|2919.9|2913.9|2919.6|2913.6|2922.3|2916.3|2917.1|2911.1|60
1665762900000|2022-10-14 15:55:00|2919.4|2913.4|2918.5|2912.5|2921.5|2915.5|2918.5|2912.5|61
1665763200000|2022-10-14 16:00:00|2918.3|2912.3|2923.1|2917.1|2923.1|2917.1|2918|2912|145
1665763500000|2022-10-14 16:05:00|2923|2917|2918.5|2912.5|2923|2917|2918.5|2912.5|90
1665763800000|2022-10-14 16:10:00|2917.4|2911.4|2916.5|2910.5|2917.4|2911.4|2915.5|2909.5|42
1665764100000|2022-10-14 16:15:00|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2916|2910|58
1665764400000|2022-10-14 16:20:00|2919|2913|2920.5|2914.5|2920.5|2914.5|2918.5|2912.5|33
1665764700000|2022-10-14 16:25:00|2921|2915|2923.8|2917.8|2924.4|2918.4|2920.8|2914.8|137
1665765000000|2022-10-14 16:30:00|2923.5|2917.5|2922.5|2916.5|2926.6|2920.6|2922.1|2916.1|43
1665765300000|2022-10-14 16:35:00|2922.8|2916.8|2926|2920|2926|2920|2921.8|2915.8|113
1665765600000|2022-10-14 16:40:00|2926.3|2920.3|2926|2920|2928|2922|2925.8|2919.8|36
1665765900000|2022-10-14 16:45:00|2926.3|2920.3|2924.5|2918.5|2926.8|2920.8|2923.8|2917.8|26
1665766200000|2022-10-14 16:50:00|2924.8|2918.8|2923.3|2917.3|2925|2919|2922.9|2916.9|98
1665766500000|2022-10-14 16:55:00|2923.5|2917.5|2924|2918|2924.5|2918.5|2922.1|2916.1|47
1665766800000|2022-10-14 17:00:00|2924.3|2918.3|2926|2920|2926|2920|2924.3|2918.3|13
1665767100000|2022-10-14 17:05:00|2926.3|2920.3|2925.3|2919.3|2927.3|2921.3|2924|2918|31
1665767400000|2022-10-14 17:10:00|2924.9|2918.9|2921.3|2915.3|2925.4|2919.4|2921.3|2915.3|37
1665767700000|2022-10-14 17:15:00|2920.8|2914.8|2920|2914|2920.8|2914.8|2919.6|2913.6|9
1665768000000|2022-10-14 17:20:00|2919.9|2913.9|2918.3|2912.3|2919.9|2913.9|2917.6|2911.6|20
1665768300000|2022-10-14 17:25:00|2918.9|2912.9|2919.5|2913.5|2920|2914|2918.3|2912.3|15
1665768600000|2022-10-14 17:30:00|2919.4|2913.4|2919.5|2913.5|2920.1|2914.1|2918.9|2912.9|34
1665768900000|2022-10-14 17:35:00|2919.3|2913.3|2920|2914|2920|2914|2918.6|2912.6|86
1665769200000|2022-10-14 17:40:00|2919.6|2913.6|2918.1|2912.1|2920.4|2914.4|2917.6|2911.6|76
1665769500000|2022-10-14 17:45:00|2918.8|2912.8|2919.5|2913.5|2920.5|2914.5|2918.8|2912.8|21
1665769800000|2022-10-14 17:50:00|2919.1|2913.1|2918.5|2912.5|2919.9|2913.9|2917.3|2911.3|24
1665770100000|2022-10-14 17:55:00|2918.8|2912.8|2931.3|2912.5|2931.3|2912.8|2918.8|2906.3|11
1665964800000|2022-10-17 00:00:00|2931.8|2913|2930.9|2924.9|2932.1|2926.1|2929.6|2913|9
1665965100000|2022-10-17 00:05:00|2929.9|2923.9|2933.4|2927.4|2934|2928|2929.9|2923.9|9
1665965400000|2022-10-17 00:10:00|2932.6|2926.6|2926.9|2920.9|2932.6|2926.6|2926.6|2920.6|25
1665965700000|2022-10-17 00:15:00|2926.6|2920.6|2921.1|2915.1|2926.6|2920.6|2921.1|2915.1|11
1665966000000|2022-10-17 00:20:00|2920.9|2914.9|2918.4|2912.4|2920.9|2914.9|2916.8|2910.8|16
1665966300000|2022-10-17 00:25:00|2917.9|2911.9|2913.9|2907.9|2917.9|2911.9|2913.1|2907.1|19
1665966600000|2022-10-17 00:30:00|2913.4|2907.4|2914.1|2908.1|2914.1|2908.1|2910.4|2904.4|16
1665966900000|2022-10-17 00:35:00|2913.9|2907.9|2912.6|2906.6|2914.1|2908.1|2912.6|2906.6|8
1665967200000|2022-10-17 00:40:00|2911.6|2905.6|2910.4|2904.4|2911.6|2905.6|2910.1|2904.1|7
1665967500000|2022-10-17 00:45:00|2910.1|2904.1|2910.4|2904.4|2912.6|2906.6|2910.1|2904.1|15
1665967800000|2022-10-17 00:50:00|2911.9|2905.9|2915.6|2909.6|2915.9|2909.9|2910.1|2904.1|29
1665968100000|2022-10-17 00:55:00|2915.1|2909.1|2914.1|2908.1|2915.6|2909.6|2911.1|2905.1|28
1665968400000|2022-10-17 01:00:00|2914.4|2908.4|2910.6|2904.6|2924.1|2918.1|2907.9|2901.9|135
1665968700000|2022-10-17 01:05:00|2910.5|2904.5|2907.1|2901.1|2911.1|2905.1|2906.1|2900.1|113
1665969000000|2022-10-17 01:10:00|2905.6|2899.6|2914.4|2908.4|2915.4|2909.4|2905.6|2899.6|120
1665969300000|2022-10-17 01:15:00|2913.9|2907.9|2918.4|2912.4|2922.6|2916.6|2911.9|2905.9|115
1665969600000|2022-10-17 01:20:00|2918.1|2912.1|2910.4|2904.4|2918.4|2912.4|2909.9|2903.9|74
1665969900000|2022-10-17 01:25:00|2910.9|2904.9|2916.4|2910.4|2916.6|2910.6|2910.9|2904.9|52
1665970200000|2022-10-17 01:30:00|2915.4|2909.4|2927.6|2921.6|2928.1|2922.1|2915.4|2909.4|95
1665970500000|2022-10-17 01:35:00|2927.4|2921.4|2925.9|2919.9|2927.6|2921.6|2925.4|2919.4|48
1665970800000|2022-10-17 01:40:00|2925.6|2919.6|2926.9|2920.9|2927.9|2921.9|2925.1|2919.1|24
1665971100000|2022-10-17 01:45:00|2927.1|2921.1|2928.4|2922.4|2928.4|2922.4|2926.1|2920.1|22
1665971400000|2022-10-17 01:50:00|2928.6|2922.6|2926.6|2920.6|2929.1|2923.1|2925.4|2919.4|21
1665971700000|2022-10-17 01:55:00|2926.9|2920.9|2925.9|2919.9|2928.4|2922.4|2925.9|2919.9|14
1665972000000|2022-10-17 02:00:00|2926.1|2920.1|2924.9|2918.9|2926.4|2920.4|2924.6|2918.6|13
1665972300000|2022-10-17 02:05:00|2924.6|2918.6|2926.1|2920.1|2926.4|2920.4|2923.6|2917.6|23
1665972600000|2022-10-17 02:10:00|2925.9|2919.9|2926.1|2920.1|2926.9|2920.9|2925.6|2919.6|12
1665972900000|2022-10-17 02:15:00|2925.9|2919.9|2923.6|2917.6|2925.9|2919.9|2923.6|2917.6|9
1665973200000|2022-10-17 02:20:00|2923.9|2917.9|2921.1|2915.1|2923.9|2917.9|2920.4|2914.4|12
1665973500000|2022-10-17 02:25:00|2921.4|2915.4|2922.6|2916.6|2922.6|2916.6|2921.4|2915.4|2
1665973800000|2022-10-17 02:30:00|2922.4|2916.4|2922.4|2916.4|2923.4|2917.4|2920.9|2914.9|22
1665974100000|2022-10-17 02:35:00|2922.1|2916.1|2922.1|2916.1|2922.4|2916.4|2920.6|2914.6|11
1665974400000|2022-10-17 02:40:00|2921.9|2915.9|2923.1|2917.1|2923.6|2917.6|2921.4|2915.4|12
1665974700000|2022-10-17 02:45:00|2922.9|2916.9|2919.1|2913.1|2922.9|2916.9|2918.9|2912.9|27
1665975000000|2022-10-17 02:50:00|2918.9|2912.9|2914.9|2908.9|2919.1|2913.1|2910.9|2904.9|132
1665975300000|2022-10-17 02:55:00|2914.6|2908.6|2911.9|2905.9|2915.1|2909.1|2911.9|2905.9|164
1665975600000|2022-10-17 03:00:00|2912.4|2906.4|2913.1|2907.1|2914.4|2908.4|2910.1|2904.1|128
1665975900000|2022-10-17 03:05:00|2912.1|2906.1|2910.4|2904.4|2914.6|2908.6|2910.4|2904.4|90
1665976200000|2022-10-17 03:10:00|2910.6|2904.6|2910.6|2904.6|2913.6|2907.6|2909.6|2903.6|54
1665976500000|2022-10-17 03:15:00|2910.9|2904.9|2910.4|2904.4|2913.4|2907.4|2910.4|2904.4|111
1665976800000|2022-10-17 03:20:00|2910.6|2904.6|2911.4|2905.4|2913.9|2907.9|2910.1|2904.1|57
1665977100000|2022-10-17 03:25:00|2911.6|2905.6|2916.9|2910.9|2916.9|2910.9|2911.6|2905.6|92
1665977400000|2022-10-17 03:30:00|2918.4|2912.4|2919.4|2913.4|2920.9|2914.9|2917.4|2911.4|13
1665977700000|2022-10-17 03:35:00|2919.6|2913.6|2921.9|2915.9|2922.6|2916.6|2919.6|2913.6|42
1665978000000|2022-10-17 03:40:00|2921.6|2915.6|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|7
1665978600000|2022-10-17 03:50:00|2922.4|2916.4|2921.6|2915.6|2922.4|2916.4|2921.6|2915.6|6
1665978900000|2022-10-17 03:55:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1665979800000|2022-10-17 04:10:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1665980100000|2022-10-17 04:15:00|2919.6|2913.6|2915.4|2909.4|2920.1|2914.1|2915.4|2909.4|26
1665980400000|2022-10-17 04:20:00|2915.1|2909.1|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|3
1665980700000|2022-10-17 04:25:00|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|37
1665981000000|2022-10-17 04:30:00|2913.9|2907.9|2910.9|2904.9|2913.9|2907.9|2910.1|2904.1|43
1665981300000|2022-10-17 04:35:00|2910.4|2904.4|2910.6|2904.6|2911.6|2905.6|2909.6|2903.6|37
1665981600000|2022-10-17 04:40:00|2910.9|2904.9|2910.9|2904.9|2911.6|2905.6|2910.1|2904.1|28
1665981900000|2022-10-17 04:45:00|2910.6|2904.6|2911.1|2905.1|2912.1|2906.1|2910.4|2904.4|11
1665982200000|2022-10-17 04:50:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1665982800000|2022-10-17 05:00:00|2911.1|2905.1|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|6
1665983100000|2022-10-17 05:05:00|2911.6|2905.6|2915.4|2909.4|2915.6|2909.6|2911.6|2905.6|29
1665983400000|2022-10-17 05:10:00|2915.6|2909.6|2914.4|2908.4|2915.6|2909.6|2914.4|2908.4|7
1665983700000|2022-10-17 05:15:00|2914.6|2908.6|2913.4|2907.4|2914.6|2908.6|2913.4|2907.4|6
1665984000000|2022-10-17 05:20:00|2913.1|2907.1|2914.1|2908.1|2916.4|2910.4|2912.9|2906.9|18
1665984300000|2022-10-17 05:25:00|2914.6|2908.6|2913.6|2907.6|2915.1|2909.1|2912.9|2906.9|26
1665984600000|2022-10-17 05:30:00|2913.9|2907.9|2909.6|2903.6|2914|2908|2908.1|2902.1|70
1665984900000|2022-10-17 05:35:00|2909.4|2903.4|2913.1|2907.1|2913.4|2907.4|2908.4|2902.4|199
1665985200000|2022-10-17 05:40:00|2912.9|2906.9|2912.6|2906.6|2913.9|2907.9|2910.4|2904.4|264
1665985500000|2022-10-17 05:45:00|2912.4|2906.4|2914.3|2908.3|2914.3|2908.3|2911.4|2905.4|47
1665985800000|2022-10-17 05:50:00|2914.9|2908.9|2917.4|2911.4|2919.4|2913.4|2914.9|2908.9|115
1665986100000|2022-10-17 05:55:00|2918.6|2912.6|2918.6|2912.6|2921.1|2915.1|2917.4|2911.4|66
1665986400000|2022-10-17 06:00:00|2918.9|2912.9|2917.4|2911.4|2921.1|2915.1|2917.4|2911.4|91
1665986700000|2022-10-17 06:05:00|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|2
1665987000000|2022-10-17 06:10:00|2918.4|2912.4|2920.9|2914.9|2922.9|2916.9|2918.4|2912.4|15
1665987300000|2022-10-17 06:15:00|2921.1|2915.1|2928.9|2922.9|2929.9|2923.9|2921.1|2915.1|130
1665987600000|2022-10-17 06:20:00|2928.6|2922.6|2926.4|2920.4|2930.4|2924.4|2925.9|2919.9|54
1665987900000|2022-10-17 06:25:00|2926.1|2920.1|2924.9|2918.9|2926.9|2920.9|2924.9|2918.9|64
1665988200000|2022-10-17 06:30:00|2925.4|2919.4|2926.4|2920.4|2926.6|2920.6|2924.4|2918.4|73
1665988500000|2022-10-17 06:35:00|2926.6|2920.6|2920.4|2914.4|2927.6|2921.6|2920.4|2914.4|39
1665988800000|2022-10-17 06:40:00|2920.1|2914.1|2927.1|2921.1|2927.1|2921.1|2920.1|2914.1|27
1665989100000|2022-10-17 06:45:00|2927.4|2921.4|2921.9|2915.9|2927.6|2921.6|2920.9|2914.9|47
1665989400000|2022-10-17 06:50:00|2921.6|2915.6|2920.1|2914.1|2922.1|2916.1|2915.6|2909.6|86
1665989700000|2022-10-17 06:55:00|2920.4|2914.4|2909.8|2903.8|2922|2916|2909.8|2903.8|183
1665990000000|2022-10-17 07:00:00|2909.1|2903.1|2921.5|2915.5|2921.5|2915.5|2906.9|2900.9|74
1665990300000|2022-10-17 07:05:00|2921.8|2915.8|2914.3|2908.3|2921.8|2915.8|2914|2908|51
1665990600000|2022-10-17 07:10:00|2914|2908|2913.5|2907.5|2916.3|2910.3|2913.3|2907.3|25
1665990900000|2022-10-17 07:15:00|2913.8|2907.8|2894.6|2888.6|2916.1|2910.1|2894.6|2888.6|73
1665991200000|2022-10-17 07:20:00|2894.5|2888.5|2886.5|2880.5|2894.6|2888.6|2880.5|2874.5|42
1665991500000|2022-10-17 07:25:00|2887|2881|2885.9|2879.9|2890.3|2884.3|2884.8|2878.8|71
1665991800000|2022-10-17 07:30:00|2885.6|2879.6|2874|2868|2888|2882|2874|2868|77
1665992100000|2022-10-17 07:35:00|2874.6|2868.6|2877.4|2871.4|2885|2879|2874.5|2868.5|83
1665992400000|2022-10-17 07:40:00|2876.9|2870.9|2878.1|2872.1|2878.3|2872.3|2871.5|2865.5|71
1665992700000|2022-10-17 07:45:00|2878.3|2872.3|2889.6|2883.6|2889.9|2883.9|2878.3|2872.3|76
1665993000000|2022-10-17 07:50:00|2889.4|2883.4|2895|2889|2895|2889|2882.3|2876.3|61
1665993300000|2022-10-17 07:55:00|2895.4|2889.4|2892.5|2886.5|2900.4|2894.4|2892.3|2886.3|51
1665993600000|2022-10-17 08:00:00|2893|2887|2895.3|2889.3|2896|2890|2889.8|2883.8|93
1665993900000|2022-10-17 08:05:00|2895|2889|2887|2881|2895|2889|2883.8|2877.8|34
1665994200000|2022-10-17 08:10:00|2886.5|2880.5|2883.8|2877.8|2888.8|2882.8|2883.8|2877.8|39
1665994500000|2022-10-17 08:15:00|2884|2878|2885.8|2879.8|2887.5|2881.5|2884|2878|21
1665994800000|2022-10-17 08:20:00|2885.6|2879.6|2884.5|2878.5|2885.6|2879.6|2883.5|2877.5|73
1665995100000|2022-10-17 08:25:00|2884.1|2878.1|2872.5|2866.5|2884.1|2878.1|2872.3|2866.3|62
1665995400000|2022-10-17 08:30:00|2872.3|2866.3|2875.5|2869.5|2878.3|2872.3|2871.5|2865.5|64
1665995700000|2022-10-17 08:35:00|2874.8|2868.8|2881|2875|2881.9|2875.9|2872|2866|36
1665996000000|2022-10-17 08:40:00|2881.8|2875.8|2870.4|2864.4|2881.8|2875.8|2870.4|2864.4|100
1665996300000|2022-10-17 08:45:00|2870.3|2864.3|2878.1|2872.1|2880.5|2874.5|2870.3|2864.3|94
1665996600000|2022-10-17 08:50:00|2877.8|2871.8|2885.8|2879.8|2886.6|2880.6|2877|2871|60
1665996900000|2022-10-17 08:55:00|2886|2880|2890.5|2884.5|2891.6|2885.6|2885|2879|62
1665997200000|2022-10-17 09:00:00|2890.6|2884.6|2892.4|2886.4|2897.5|2891.5|2890|2884|48
1665997500000|2022-10-17 09:05:00|2892.5|2886.5|2893.1|2887.1|2895.9|2889.9|2889.3|2883.3|92
1665997800000|2022-10-17 09:10:00|2892.8|2886.8|2888.5|2882.5|2892.8|2886.8|2886|2880|53
1665998100000|2022-10-17 09:15:00|2887.8|2881.8|2887.3|2881.3|2889.3|2883.3|2882.6|2876.6|61
1665998400000|2022-10-17 09:20:00|2887.5|2881.5|2886.3|2880.3|2889|2883|2883|2877|57
1665998700000|2022-10-17 09:25:00|2885.9|2879.9|2888|2882|2891.8|2885.8|2885.9|2879.9|43
1665999000000|2022-10-17 09:30:00|2888.3|2882.3|2889.5|2883.5|2896.8|2890.8|2888.3|2882.3|64
1665999300000|2022-10-17 09:35:00|2889.4|2883.4|2888.6|2882.6|2894|2888|2888.4|2882.4|48
1665999600000|2022-10-17 09:40:00|2888.8|2882.8|2889.3|2883.3|2892.8|2886.8|2888.8|2882.8|41
1665999900000|2022-10-17 09:45:00|2888.8|2882.8|2894|2888|2895.6|2889.6|2888.8|2882.8|27
1666000200000|2022-10-17 09:50:00|2893.8|2887.8|2897.5|2891.5|2897.5|2891.5|2892.5|2886.5|38
1666000500000|2022-10-17 09:55:00|2897.8|2891.8|2898.8|2892.8|2900.1|2894.1|2897.8|2891.8|28
1666000800000|2022-10-17 10:00:00|2898.5|2892.5|2899.3|2893.3|2899.8|2893.8|2895.8|2889.8|38
1666001100000|2022-10-17 10:05:00|2900|2894|2903.3|2897.3|2904.1|2898.1|2899.6|2893.6|41
1666001400000|2022-10-17 10:10:00|2903|2897|2902.1|2896.1|2909.3|2903.3|2899.6|2893.6|93
1666001700000|2022-10-17 10:15:00|2901.9|2895.9|2899.9|2893.9|2902.8|2896.8|2899.5|2893.5|53
1666002000000|2022-10-17 10:20:00|2899.6|2893.6|2898.9|2892.9|2901|2895|2896.9|2890.9|40
1666002300000|2022-10-17 10:25:00|2899.1|2893.1|2888.3|2882.3|2899.1|2893.1|2888.3|2882.3|49
1666002600000|2022-10-17 10:30:00|2887.8|2881.8|2889|2883|2896.9|2890.9|2886|2880|71
1666002900000|2022-10-17 10:35:00|2888.8|2882.8|2879.3|2873.3|2890.3|2884.3|2879.3|2873.3|55
1666003200000|2022-10-17 10:40:00|2879.1|2873.1|2881.3|2875.3|2882.5|2876.5|2879.1|2873.1|23
1666003500000|2022-10-17 10:45:00|2881.8|2875.8|2881|2875|2883.4|2877.4|2880.3|2874.3|53
1666003800000|2022-10-17 10:50:00|2880.8|2874.8|2880.9|2874.9|2881.3|2875.3|2880.5|2874.5|16
1666004100000|2022-10-17 10:55:00|2880.4|2874.4|2881.3|2875.3|2881.8|2875.8|2879.8|2873.8|27
1666004400000|2022-10-17 11:00:00|2881|2875|2882.8|2876.8|2885.6|2879.6|2881|2875|36
1666004700000|2022-10-17 11:05:00|2882.9|2876.9|2884.3|2878.3|2884.9|2878.9|2882.8|2876.8|14
1666005000000|2022-10-17 11:10:00|2884|2878|2882.4|2876.4|2884.3|2878.3|2881.5|2875.5|23
1666005300000|2022-10-17 11:15:00|2882.6|2876.6|2882|2876|2883|2877|2882|2876|30
1666005600000|2022-10-17 11:20:00|2882.3|2876.3|2882.8|2876.8|2884|2878|2878.5|2872.5|90
1666005900000|2022-10-17 11:25:00|2882.9|2876.9|2889.4|2883.4|2889.5|2883.5|2882.9|2876.9|27
1666006200000|2022-10-17 11:30:00|2889.6|2883.6|2886|2880|2891.5|2885.5|2885|2879|51
1666006500000|2022-10-17 11:35:00|2886.4|2880.4|2886.4|2880.4|2888.3|2882.3|2885.5|2879.5|28
1666006800000|2022-10-17 11:40:00|2886.3|2880.3|2883|2877|2886.9|2880.9|2882.5|2876.5|40
1666007100000|2022-10-17 11:45:00|2883.1|2877.1|2880.5|2874.5|2888.4|2882.4|2880.5|2874.5|43
1666007400000|2022-10-17 11:50:00|2880.1|2874.1|2881.8|2875.8|2882.3|2876.3|2877.8|2871.8|68
1666007700000|2022-10-17 11:55:00|2881.9|2875.9|2881|2875|2882.8|2876.8|2879.6|2873.6|41
1666008000000|2022-10-17 12:00:00|2880.6|2874.6|2883.9|2877.9|2886|2880|2880|2874|95
1666008300000|2022-10-17 12:05:00|2884.4|2878.4|2881.5|2875.5|2886.8|2880.8|2881.5|2875.5|62
1666008600000|2022-10-17 12:10:00|2881.4|2875.4|2881.3|2875.3|2885|2879|2877.9|2871.9|84
1666008900000|2022-10-17 12:15:00|2880.8|2874.8|2887.3|2881.3|2887.3|2881.3|2880.8|2874.8|23
1666009200000|2022-10-17 12:20:00|2888.3|2882.3|2889.5|2883.5|2894.4|2888.4|2886.5|2880.5|102
1666009500000|2022-10-17 12:25:00|2889|2883|2885|2879|2889|2883|2884.3|2878.3|52
1666009800000|2022-10-17 12:30:00|2884.8|2878.8|2886|2880|2889.8|2883.8|2884.3|2878.3|128
1666010100000|2022-10-17 12:35:00|2886.3|2880.3|2890.5|2884.5|2894.6|2888.6|2886|2880|54
1666010400000|2022-10-17 12:40:00|2891.3|2885.3|2900.4|2894.4|2901.4|2895.4|2891.3|2885.3|72
1666010700000|2022-10-17 12:45:00|2899.6|2893.6|2899|2893|2901|2895|2896.3|2890.3|93
1666011000000|2022-10-17 12:50:00|2898.9|2892.9|2899.1|2893.1|2900|2894|2897.5|2891.5|51
1666011300000|2022-10-17 12:55:00|2899.4|2893.4|2897.5|2891.5|2899.4|2893.4|2892.5|2886.5|141
1666011600000|2022-10-17 13:00:00|2897.3|2891.3|2886.5|2880.5|2900.4|2894.4|2882.3|2876.3|399
1666011900000|2022-10-17 13:05:00|2886.3|2880.3|2895.5|2889.5|2899.9|2893.9|2886.3|2880.3|358
1666012200000|2022-10-17 13:10:00|2895|2889|2898.9|2892.9|2899.8|2893.8|2892.1|2886.1|250
1666012500000|2022-10-17 13:15:00|2898.6|2892.6|2895.8|2889.8|2898.6|2892.6|2894.8|2888.8|128
1666012800000|2022-10-17 13:20:00|2896.3|2890.3|2896.5|2890.5|2898.8|2892.8|2890|2884|193
1666013100000|2022-10-17 13:25:00|2896.1|2890.1|2898.8|2892.8|2899.6|2893.6|2895|2889|205
1666013400000|2022-10-17 13:30:00|2898.5|2892.5|2901|2895|2905.5|2899.5|2898.3|2892.3|254
1666013700000|2022-10-17 13:35:00|2901.3|2895.3|2908.8|2902.8|2909.3|2903.3|2900.3|2894.3|259
1666014000000|2022-10-17 13:40:00|2909|2903|2909.5|2903.5|2914.8|2908.8|2908.9|2902.9|214
1666014300000|2022-10-17 13:45:00|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2905.5|2899.5|78
1666014600000|2022-10-17 13:50:00|2908.3|2902.3|2904.5|2898.5|2909|2903|2903.4|2897.4|98
1666014900000|2022-10-17 13:55:00|2904.4|2898.4|2899|2893|2905.4|2899.4|2895.8|2889.8|188
1666015200000|2022-10-17 14:00:00|2898.9|2892.9|2896.8|2890.8|2900.3|2894.3|2896|2890|120
1666015500000|2022-10-17 14:05:00|2896.6|2890.6|2898|2892|2899.5|2893.5|2890.3|2884.3|119
1666015800000|2022-10-17 14:10:00|2898.3|2892.3|2900|2894|2901.6|2895.6|2895.5|2889.5|79
1666016100000|2022-10-17 14:15:00|2900.5|2894.5|2892.8|2886.8|2903.6|2897.6|2892.5|2886.5|64
1666016400000|2022-10-17 14:20:00|2893|2887|2891.6|2885.6|2895.8|2889.8|2887.8|2881.8|135
1666016700000|2022-10-17 14:25:00|2892.4|2886.4|2895.4|2889.4|2895.9|2889.9|2891.3|2885.3|40
1666017000000|2022-10-17 14:30:00|2896.1|2890.1|2902.3|2896.3|2905.5|2899.5|2896|2890|122
1666017300000|2022-10-17 14:35:00|2902.5|2896.5|2900.8|2894.8|2904.8|2898.8|2900.8|2894.8|40
1666017600000|2022-10-17 14:40:00|2900.9|2894.9|2882|2876|2901.5|2895.5|2881.4|2875.4|138
1666017900000|2022-10-17 14:45:00|2881.8|2875.8|2885.5|2879.5|2886.8|2880.8|2881.5|2875.5|168
1666018200000|2022-10-17 14:50:00|2885.3|2879.3|2882.5|2876.5|2885.6|2879.6|2881.1|2875.1|171
1666018500000|2022-10-17 14:55:00|2881.4|2875.4|2867.8|2861.8|2881.9|2875.9|2863|2857|321
1666018800000|2022-10-17 15:00:00|2866.8|2860.8|2864.1|2858.1|2868.5|2862.5|2863|2857|210
1666019100000|2022-10-17 15:05:00|2864.9|2858.9|2862.8|2856.8|2866.5|2860.5|2861.8|2855.8|106
1666019400000|2022-10-17 15:10:00|2862.5|2856.5|2863|2857|2864.4|2858.4|2860.8|2854.8|100
1666019700000|2022-10-17 15:15:00|2862.8|2856.8|2858.6|2852.6|2862.8|2856.8|2857.3|2851.3|96
1666020000000|2022-10-17 15:20:00|2859.3|2853.3|2860.9|2854.9|2861.3|2855.3|2857.9|2851.9|112
1666020300000|2022-10-17 15:25:00|2861.3|2855.3|2864.8|2858.8|2865|2859|2860|2854|61
1666020600000|2022-10-17 15:30:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|35
1666020900000|2022-10-17 15:35:00|2864.6|2858.6|2868.3|2862.3|2869.1|2863.1|2864.3|2858.3|55
1666021200000|2022-10-17 15:40:00|2868.5|2862.5|2865.3|2859.3|2868.8|2862.8|2865.3|2859.3|43
1666021500000|2022-10-17 15:45:00|2865|2859|2866.3|2860.3|2867|2861|2865|2859|28
1666021800000|2022-10-17 15:50:00|2866.5|2860.5|2866|2860|2867.5|2861.5|2862.5|2856.5|69
1666022100000|2022-10-17 15:55:00|2865.8|2859.8|2865.5|2859.5|2867.1|2861.1|2864.5|2858.5|35
1666022400000|2022-10-17 16:00:00|2865.8|2859.8|2866|2860|2867.1|2861.1|2865.3|2859.3|26
1666022700000|2022-10-17 16:05:00|2866.3|2860.3|2865.3|2859.3|2866.5|2860.5|2865.3|2859.3|28
1666023000000|2022-10-17 16:10:00|2864.8|2858.8|2860|2854|2864.8|2858.8|2859|2853|86
1666023300000|2022-10-17 16:15:00|2859.8|2853.8|2860.3|2854.3|2861.5|2855.5|2859.1|2853.1|55
1666023600000|2022-10-17 16:20:00|2859.4|2853.4|2858.9|2852.9|2860.5|2854.5|2858.6|2852.6|57
1666023900000|2022-10-17 16:25:00|2858.6|2852.6|2861.3|2855.3|2861.3|2855.3|2858.4|2852.4|36
1666024200000|2022-10-17 16:30:00|2861.5|2855.5|2862|2856|2862|2856|2860.5|2854.5|33
1666024500000|2022-10-17 16:35:00|2861.8|2855.8|2860.4|2854.4|2862|2856|2859.1|2853.1|11
1666024800000|2022-10-17 16:40:00|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2858.6|2852.6|42
1666025100000|2022-10-17 16:45:00|2859.8|2853.8|2856.4|2850.4|2859.8|2853.8|2855.8|2849.8|43
1666025400000|2022-10-17 16:50:00|2856.1|2850.1|2858.6|2852.6|2859.5|2853.5|2855.4|2849.4|59
1666025700000|2022-10-17 16:55:00|2859.5|2853.5|2862.1|2856.1|2863.5|2857.5|2857.4|2851.4|85
1666026000000|2022-10-17 17:00:00|2862.3|2856.3|2860.6|2854.6|2862.4|2856.4|2860.1|2854.1|48
1666026300000|2022-10-17 17:05:00|2860.4|2854.4|2863|2857|2863.8|2857.8|2860.4|2854.4|40
1666026600000|2022-10-17 17:10:00|2862.9|2856.9|2863.6|2857.6|2864.1|2858.1|2862.1|2856.1|62
1666026900000|2022-10-17 17:15:00|2863.9|2857.9|2862.4|2856.4|2863.9|2857.9|2862.4|2856.4|11
1666027200000|2022-10-17 17:20:00|2862.3|2856.3|2862.5|2856.5|2862.8|2856.8|2862|2856|10
1666027500000|2022-10-17 17:25:00|2863.4|2857.4|2864.4|2858.4|2864.5|2858.5|2863.4|2857.4|6
1666027800000|2022-10-17 17:30:00|2865|2859|2865.3|2859.3|2865.4|2859.4|2865|2859|5
1666028100000|2022-10-17 17:35:00|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.3|2859.3|78
1666028400000|2022-10-17 17:40:00|2865.8|2859.8|2865.9|2859.9|2866.4|2860.4|2865.8|2859.8|83
1666028700000|2022-10-17 17:45:00|2865.8|2859.8|2865.5|2859.5|2866.8|2860.8|2865.5|2859.5|14
1666029000000|2022-10-17 17:50:00|2865.6|2859.6|2861.5|2855.5|2866.5|2860.5|2859.8|2853.8|41
1666029300000|2022-10-17 17:55:00|2861.8|2855.8|2869.3|2850.5|2869.3|2856|2861.8|2849|4
1666051200000|2022-10-18 00:00:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1666051500000|2022-10-18 00:05:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1666051800000|2022-10-18 00:10:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1666052100000|2022-10-18 00:15:00|2859.8|2853.8|2859.6|2853.6|2859.8|2853.8|2859.6|2853.6|2
1666053000000|2022-10-18 00:30:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|4
1666053600000|2022-10-18 00:40:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|2
1666053900000|2022-10-18 00:45:00|2860.1|2854.1|2859.9|2853.9|2862.6|2856.6|2859.9|2853.9|11
1666054500000|2022-10-18 00:55:00|2861.4|2855.4|2857.9|2851.9|2862.1|2856.1|2857.9|2851.9|35
1666054800000|2022-10-18 01:00:00|2858.1|2852.1|2860.1|2854.1|2863.4|2857.4|2857.6|2851.6|96
1666055100000|2022-10-18 01:05:00|2860.4|2854.4|2864.1|2858.1|2865.9|2859.9|2860.4|2854.4|71
1666055400000|2022-10-18 01:10:00|2863.9|2857.9|2872.1|2866.1|2873.1|2867.1|2863.1|2857.1|71
1666055700000|2022-10-18 01:15:00|2871.9|2865.9|2864.4|2858.4|2871.9|2865.9|2860.1|2854.1|205
1666056000000|2022-10-18 01:20:00|2863.4|2857.4|2865.9|2859.9|2867.1|2861.1|2861.9|2855.9|194
1666056300000|2022-10-18 01:25:00|2865.4|2859.4|2865.6|2859.6|2866.9|2860.9|2864.9|2858.9|75
1666056600000|2022-10-18 01:30:00|2865.9|2859.9|2865.1|2859.1|2867.6|2861.6|2864.1|2858.1|66
1666056900000|2022-10-18 01:35:00|2864.9|2858.9|2865.9|2859.9|2866.6|2860.6|2864.1|2858.1|75
1666057200000|2022-10-18 01:40:00|2865.6|2859.6|2867.1|2861.1|2867.6|2861.6|2865.1|2859.1|20
1666057500000|2022-10-18 01:45:00|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|35
1666057800000|2022-10-18 01:50:00|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.4|2860.4|19
1666058100000|2022-10-18 01:55:00|2867.1|2861.1|2866.4|2860.4|2867.1|2861.1|2863.6|2857.6|49
1666058400000|2022-10-18 02:00:00|2866.6|2860.6|2865.1|2859.1|2866.6|2860.6|2864.6|2858.6|18
1666058700000|2022-10-18 02:05:00|2864.6|2858.6|2862.4|2856.4|2864.6|2858.6|2860.9|2854.9|51
1666059000000|2022-10-18 02:10:00|2862.6|2856.6|2861.9|2855.9|2863.9|2857.9|2860.4|2854.4|95
1666059300000|2022-10-18 02:15:00|2861.6|2855.6|2859.6|2853.6|2861.9|2855.9|2859.4|2853.4|43
1666059600000|2022-10-18 02:20:00|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.1|2853.1|24
1666059900000|2022-10-18 02:25:00|2859.6|2853.6|2860.1|2854.1|2860.4|2854.4|2859.4|2853.4|74
1666060200000|2022-10-18 02:30:00|2860.4|2854.4|2860.4|2854.4|2862.1|2856.1|2860.1|2854.1|52
1666060500000|2022-10-18 02:35:00|2860.1|2854.1|2868.6|2862.6|2868.6|2862.6|2859.6|2853.6|68
1666060800000|2022-10-18 02:40:00|2868.1|2862.1|2869.1|2863.1|2877.1|2871.1|2867.9|2861.9|101
1666061100000|2022-10-18 02:45:00|2869.4|2863.4|2871.1|2865.1|2871.6|2865.6|2869.1|2863.1|30
1666061400000|2022-10-18 02:50:00|2871.4|2865.4|2866.4|2860.4|2871.6|2865.6|2865.4|2859.4|53
1666061700000|2022-10-18 02:55:00|2866.6|2860.6|2867.1|2861.1|2868.9|2862.9|2866.6|2860.6|55
1666062000000|2022-10-18 03:00:00|2867.6|2861.6|2866.1|2860.1|2867.6|2861.6|2865.1|2859.1|50
1666062300000|2022-10-18 03:05:00|2866.4|2860.4|2869.9|2863.9|2869.9|2863.9|2865.9|2859.9|45
1666062600000|2022-10-18 03:10:00|2869.3|2863.3|2874.1|2868.1|2877.4|2871.4|2869.3|2863.3|58
1666062900000|2022-10-18 03:15:00|2874.4|2868.4|2878.1|2872.1|2879.1|2873.1|2874.4|2868.4|76
1666063200000|2022-10-18 03:20:00|2878.4|2872.4|2873.1|2867.1|2878.6|2872.6|2871.4|2865.4|105
1666063500000|2022-10-18 03:25:00|2872.4|2866.4|2873.1|2867.1|2873.1|2867.1|2869.9|2863.9|63
1666063800000|2022-10-18 03:30:00|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.1|2866.1|4
1666064100000|2022-10-18 03:35:00|2873.4|2867.4|2875.4|2869.4|2876.4|2870.4|2873.4|2867.4|56
1666064400000|2022-10-18 03:40:00|2875.1|2869.1|2878.1|2872.1|2880.8|2874.8|2873.9|2867.9|66
1666064700000|2022-10-18 03:45:00|2878.4|2872.4|2876.1|2870.1|2880.6|2874.6|2876.1|2870.1|40
1666065000000|2022-10-18 03:50:00|2875.1|2869.1|2878.4|2872.4|2878.4|2872.4|2873.1|2867.1|13
1666065300000|2022-10-18 03:55:00|2878.9|2872.9|2879.6|2873.6|2882|2876|2878.9|2872.9|7
1666065600000|2022-10-18 04:00:00|2879.9|2873.9|2879.6|2873.6|2881.4|2875.4|2878.1|2872.1|31
1666065900000|2022-10-18 04:05:00|2879.4|2873.4|2870.4|2864.4|2879.4|2873.4|2870.4|2864.4|52
1666066200000|2022-10-18 04:10:00|2870.1|2864.1|2868.6|2862.6|2873.5|2867.5|2868.6|2862.6|50
1666066500000|2022-10-18 04:15:00|2868.9|2862.9|2873.4|2867.4|2874.4|2868.4|2868.6|2862.6|33
1666066800000|2022-10-18 04:20:00|2873.6|2867.6|2873.4|2867.4|2873.9|2867.9|2873.1|2867.1|10
1666067100000|2022-10-18 04:25:00|2873.1|2867.1|2872.9|2866.9|2876.1|2870.1|2872.9|2866.9|64
1666067400000|2022-10-18 04:30:00|2872.6|2866.6|2878.1|2872.1|2878.4|2872.4|2872.6|2866.6|31
1666067700000|2022-10-18 04:35:00|2877.9|2871.9|2880.4|2874.4|2881.4|2875.4|2876.6|2870.6|28
1666068000000|2022-10-18 04:40:00|2880.1|2874.1|2877.6|2871.6|2880.1|2874.1|2877.1|2871.1|11
1666068300000|2022-10-18 04:45:00|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|10
1666068600000|2022-10-18 04:50:00|2877.4|2871.4|2875.1|2869.1|2878.1|2872.1|2875.1|2869.1|27
1666068900000|2022-10-18 04:55:00|2875.8|2869.8|2878.6|2872.6|2878.6|2872.6|2875.1|2869.1|20
1666069200000|2022-10-18 05:00:00|2878.4|2872.4|2877.6|2871.6|2878.4|2872.4|2877.6|2871.6|4
1666069500000|2022-10-18 05:05:00|2877.4|2871.4|2877.1|2871.1|2881.6|2875.6|2876.9|2870.9|30
1666069800000|2022-10-18 05:10:00|2876.1|2870.1|2878.1|2872.1|2878.9|2872.9|2875.6|2869.6|40
1666070100000|2022-10-18 05:15:00|2878.4|2872.4|2878.9|2872.9|2879.4|2873.4|2878.4|2872.4|5
1666070400000|2022-10-18 05:20:00|2878.6|2872.6|2875.1|2869.1|2878.6|2872.6|2875.1|2869.1|11
1666070700000|2022-10-18 05:25:00|2874.9|2868.9|2879.6|2873.6|2879.6|2873.6|2873.1|2867.1|29
1666071000000|2022-10-18 05:30:00|2879.1|2873.1|2872.6|2866.6|2879.4|2873.4|2872.4|2866.4|32
1666071300000|2022-10-18 05:35:00|2872.9|2866.9|2874.4|2868.4|2876.1|2870.1|2872.1|2866.1|57
1666071600000|2022-10-18 05:40:00|2874.1|2868.1|2872.4|2866.4|2876.1|2870.1|2871.4|2865.4|123
1666071900000|2022-10-18 05:45:00|2872.1|2866.1|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|16
1666072200000|2022-10-18 05:50:00|2870.4|2864.4|2867.9|2861.9|2870.4|2864.4|2867.6|2861.6|48
1666072500000|2022-10-18 05:55:00|2866.9|2860.9|2868.4|2862.4|2871.4|2865.4|2866.9|2860.9|48
1666072800000|2022-10-18 06:00:00|2868.1|2862.1|2872.4|2866.4|2874.4|2868.4|2864.9|2858.9|148
1666073100000|2022-10-18 06:05:00|2871.6|2865.6|2877.9|2871.9|2878.1|2872.1|2871.6|2865.6|220
1666073400000|2022-10-18 06:10:00|2876.9|2870.9|2878.4|2872.4|2880.4|2874.4|2875.6|2869.6|226
1666073700000|2022-10-18 06:15:00|2877.9|2871.9|2871.6|2865.6|2879.4|2873.4|2869.4|2863.4|233
1666074000000|2022-10-18 06:20:00|2871.9|2865.9|2870.6|2864.6|2874.4|2868.4|2869.1|2863.1|225
1666074300000|2022-10-18 06:25:00|2871.1|2865.1|2871.4|2865.4|2871.9|2865.9|2866.4|2860.4|218
1666074600000|2022-10-18 06:30:00|2871.6|2865.6|2877.9|2871.9|2878.4|2872.4|2869.9|2863.9|243
1666074900000|2022-10-18 06:35:00|2877.6|2871.6|2883.1|2877.1|2885.9|2879.9|2877.6|2871.6|273
1666075200000|2022-10-18 06:40:00|2883.4|2877.4|2883.9|2877.9|2884.4|2878.4|2876.9|2870.9|298
1666075500000|2022-10-18 06:45:00|2884.1|2878.1|2892.9|2886.9|2893.6|2887.6|2881.9|2875.9|232
1666075800000|2022-10-18 06:50:00|2891.9|2885.9|2884.4|2878.4|2892.4|2886.4|2883.4|2877.4|309
1666076100000|2022-10-18 06:55:00|2885.4|2879.4|2887.1|2881.1|2890|2884|2883.9|2877.9|399
1666076400000|2022-10-18 07:00:00|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2880.5|2874.5|114
1666076700000|2022-10-18 07:05:00|2885.5|2879.5|2877|2871|2890.6|2884.6|2874.3|2868.3|103
1666077000000|2022-10-18 07:10:00|2877.3|2871.3|2864.5|2858.5|2877.3|2871.3|2864.1|2858.1|62
1666077300000|2022-10-18 07:15:00|2866.3|2860.3|2865.4|2859.4|2868.8|2862.8|2865|2859|74
1666077600000|2022-10-18 07:20:00|2865.3|2859.3|2842.8|2836.8|2865.3|2859.3|2839.4|2833.4|111
1666077900000|2022-10-18 07:25:00|2843|2837|2851.5|2845.5|2855|2849|2843|2837|68
1666078200000|2022-10-18 07:30:00|2851.8|2845.8|2855.1|2849.1|2855.9|2849.9|2846.9|2840.9|99
1666078500000|2022-10-18 07:35:00|2854.9|2848.9|2858.1|2852.1|2861.3|2855.3|2854.1|2848.1|98
1666078800000|2022-10-18 07:40:00|2857.9|2851.9|2867.6|2861.6|2870.6|2864.6|2856.9|2850.9|115
1666079100000|2022-10-18 07:45:00|2867.9|2861.9|2867.4|2861.4|2870.9|2864.9|2861.9|2855.9|87
1666079400000|2022-10-18 07:50:00|2866.9|2860.9|2868.9|2862.9|2868.9|2862.9|2863.4|2857.4|107
1666079700000|2022-10-18 07:55:00|2868.6|2862.6|2865.9|2859.9|2869.9|2863.9|2865.9|2859.9|81
1666080000000|2022-10-18 08:00:00|2865.6|2859.6|2867.4|2861.4|2873.4|2867.4|2864.1|2858.1|141
1666080300000|2022-10-18 08:05:00|2867.6|2861.6|2864.1|2858.1|2869.1|2863.1|2861.6|2855.6|69
1666080600000|2022-10-18 08:10:00|2863.9|2857.9|2857.4|2851.4|2865.4|2859.4|2856.4|2850.4|87
1666080900000|2022-10-18 08:15:00|2857.1|2851.1|2848.4|2842.4|2857.1|2851.1|2847.4|2841.4|99
1666081200000|2022-10-18 08:20:00|2848.1|2842.1|2846.1|2840.1|2848.9|2842.9|2841.1|2835.1|41
1666081500000|2022-10-18 08:25:00|2845.9|2839.9|2843.9|2837.9|2846.1|2840.1|2840.6|2834.6|50
1666081800000|2022-10-18 08:30:00|2843.6|2837.6|2850.9|2844.9|2850.9|2844.9|2843.6|2837.6|64
1666082100000|2022-10-18 08:35:00|2851.6|2845.6|2840.4|2834.4|2851.6|2845.6|2839.9|2833.9|41
1666082400000|2022-10-18 08:40:00|2840.1|2834.1|2844.1|2838.1|2846.9|2840.9|2839.6|2833.6|75
1666082700000|2022-10-18 08:45:00|2844.4|2838.4|2841.9|2835.9|2845.6|2839.6|2838.4|2832.4|55
1666083000000|2022-10-18 08:50:00|2841.6|2835.6|2844.6|2838.6|2845.1|2839.1|2841.4|2835.4|56
1666083300000|2022-10-18 08:55:00|2845.1|2839.1|2843.6|2837.6|2845.6|2839.6|2843.6|2837.6|64
1666083600000|2022-10-18 09:00:00|2843.9|2837.9|2845.9|2839.9|2846.1|2840.1|2840.4|2834.4|150
1666083900000|2022-10-18 09:05:00|2846.1|2840.1|2853.9|2847.9|2853.9|2847.9|2844.9|2838.9|59
1666084200000|2022-10-18 09:10:00|2853.1|2847.1|2862.1|2856.1|2863.4|2857.4|2853.1|2847.1|111
1666084500000|2022-10-18 09:15:00|2862.4|2856.4|2864.4|2858.4|2866.6|2860.6|2862.4|2856.4|34
1666084800000|2022-10-18 09:20:00|2864.1|2858.1|2868.9|2862.9|2870.1|2864.1|2859.6|2853.6|65
1666085100000|2022-10-18 09:25:00|2871|2865|2868.6|2862.6|2872.6|2866.6|2867.4|2861.4|72
1666085400000|2022-10-18 09:30:00|2868.4|2862.4|2862.9|2856.9|2868.6|2862.6|2859.9|2853.9|39
1666085700000|2022-10-18 09:35:00|2862.6|2856.6|2859.9|2853.9|2864.6|2858.6|2859.6|2853.6|74
1666086000000|2022-10-18 09:40:00|2859.6|2853.6|2859.6|2853.6|2860.6|2854.6|2856.4|2850.4|38
1666086300000|2022-10-18 09:45:00|2860.4|2854.4|2857.9|2851.9|2860.6|2854.6|2857.1|2851.1|34
1666086600000|2022-10-18 09:50:00|2857.6|2851.6|2862.9|2856.9|2862.9|2856.9|2856.4|2850.4|47
1666086900000|2022-10-18 09:55:00|2863.1|2857.1|2870.4|2864.4|2870.4|2864.4|2863.1|2857.1|45
1666087200000|2022-10-18 10:00:00|2871.4|2865.4|2871.4|2865.4|2875.1|2869.1|2870.6|2864.6|46
1666087500000|2022-10-18 10:05:00|2871.1|2865.1|2868.6|2862.6|2871.1|2865.1|2866.1|2860.1|72
1666087800000|2022-10-18 10:10:00|2868.9|2862.9|2869.1|2863.1|2871.4|2865.4|2867.9|2861.9|83
1666088100000|2022-10-18 10:15:00|2868.4|2862.4|2870.4|2864.4|2870.9|2864.9|2866.6|2860.6|28
1666088400000|2022-10-18 10:20:00|2870.6|2864.6|2869.1|2863.1|2871.9|2865.9|2866.4|2860.4|41
1666088700000|2022-10-18 10:25:00|2868.9|2862.9|2862.4|2856.4|2869.4|2863.4|2862.4|2856.4|71
1666089000000|2022-10-18 10:30:00|2861.6|2855.6|2867.1|2861.1|2867.1|2861.1|2859.4|2853.4|26
1666089300000|2022-10-18 10:35:00|2868.1|2862.1|2870.6|2864.6|2871.1|2865.1|2868.1|2862.1|23
1666089600000|2022-10-18 10:40:00|2870.4|2864.4|2863.1|2857.1|2870.4|2864.4|2863.1|2857.1|25
1666089900000|2022-10-18 10:45:00|2862.6|2856.6|2864.9|2858.9|2865.6|2859.6|2857.6|2851.6|27
1666090200000|2022-10-18 10:50:00|2864.6|2858.6|2864.9|2858.9|2865.1|2859.1|2863.6|2857.6|13
1666090500000|2022-10-18 10:55:00|2865.1|2859.1|2863.6|2857.6|2868.6|2862.6|2861.9|2855.9|51
1666090800000|2022-10-18 11:00:00|2864.4|2858.4|2861.9|2855.9|2864.6|2858.6|2859.9|2853.9|42
1666091100000|2022-10-18 11:05:00|2861.6|2855.6|2858.9|2852.9|2864.9|2858.9|2858.6|2852.6|53
1666091400000|2022-10-18 11:10:00|2859.4|2853.4|2855.1|2849.1|2860.4|2854.4|2854.4|2848.4|66
1666091700000|2022-10-18 11:15:00|2854.9|2848.9|2850.9|2844.9|2858.6|2852.6|2850.9|2844.9|70
1666092000000|2022-10-18 11:20:00|2851.1|2845.1|2852.6|2846.6|2855.3|2849.3|2847.9|2841.9|50
1666092300000|2022-10-18 11:25:00|2852.4|2846.4|2851.6|2845.6|2853.1|2847.1|2850.6|2844.6|43
1666092600000|2022-10-18 11:30:00|2852.9|2846.9|2857.4|2851.4|2858.6|2852.6|2852.1|2846.1|64
1666092900000|2022-10-18 11:35:00|2857.9|2851.9|2858.1|2852.1|2860.9|2854.9|2855.4|2849.4|71
1666093200000|2022-10-18 11:40:00|2857.9|2851.9|2859.1|2853.1|2864.4|2858.4|2857.6|2851.6|62
1666093500000|2022-10-18 11:45:00|2859.4|2853.4|2853.1|2847.1|2860.6|2854.6|2853.1|2847.1|49
1666093800000|2022-10-18 11:50:00|2852.9|2846.9|2856.4|2850.4|2859.9|2853.9|2848.1|2842.1|112
1666094100000|2022-10-18 11:55:00|2856.6|2850.6|2857.4|2851.4|2859.6|2853.6|2855.9|2849.9|68
1666094400000|2022-10-18 12:00:00|2857.6|2851.6|2858.1|2852.1|2860.6|2854.6|2856.4|2850.4|36
1666094700000|2022-10-18 12:05:00|2857.4|2851.4|2858.6|2852.6|2860.1|2854.1|2857.4|2851.4|67
1666095000000|2022-10-18 12:10:00|2858.9|2852.9|2866.9|2860.9|2868.1|2862.1|2858.6|2852.6|87
1666095300000|2022-10-18 12:15:00|2866.6|2860.6|2862.1|2856.1|2866.6|2860.6|2862.1|2856.1|57
1666095600000|2022-10-18 12:20:00|2862.4|2856.4|2862.6|2856.6|2864.4|2858.4|2859.9|2853.9|68
1666095900000|2022-10-18 12:25:00|2862.4|2856.4|2863.4|2857.4|2863.9|2857.9|2860.4|2854.4|49
1666096200000|2022-10-18 12:30:00|2863.6|2857.6|2862.4|2856.4|2866.6|2860.6|2861.4|2855.4|84
1666096500000|2022-10-18 12:35:00|2862.1|2856.1|2867.4|2861.4|2867.6|2861.6|2862.1|2856.1|36
1666096800000|2022-10-18 12:40:00|2867.1|2861.1|2864.1|2858.1|2868.1|2862.1|2863.4|2857.4|28
1666097100000|2022-10-18 12:45:00|2863.4|2857.4|2863.6|2857.6|2865.9|2859.9|2863.4|2857.4|53
1666097400000|2022-10-18 12:50:00|2864.1|2858.1|2866.6|2860.6|2871.1|2865.1|2864.1|2858.1|57
1666097700000|2022-10-18 12:55:00|2866.9|2860.9|2867.6|2861.6|2870.1|2864.1|2864.9|2858.9|93
1666098000000|2022-10-18 13:00:00|2866.6|2860.6|2883.4|2877.4|2883.6|2877.6|2860.5|2854.5|315
1666098300000|2022-10-18 13:05:00|2883.9|2877.9|2870.4|2864.4|2883.9|2877.9|2870.3|2864.3|122
1666098600000|2022-10-18 13:10:00|2870.5|2864.5|2869.1|2863.1|2875.4|2869.4|2867.4|2861.4|107
1666098900000|2022-10-18 13:15:00|2868.9|2862.9|2873.4|2867.4|2874.6|2868.6|2863.9|2857.9|140
1666099200000|2022-10-18 13:20:00|2873.1|2867.1|2877.9|2871.9|2878.9|2872.9|2873.1|2867.1|179
1666099500000|2022-10-18 13:25:00|2877.6|2871.6|2882.6|2876.6|2884.6|2878.6|2877.4|2871.4|90
1666099800000|2022-10-18 13:30:00|2884.1|2878.1|2882.9|2876.9|2885.1|2879.1|2878.4|2872.4|312
1666100100000|2022-10-18 13:35:00|2883.1|2877.1|2884.1|2878.1|2886.9|2880.9|2881.4|2875.4|288
1666100400000|2022-10-18 13:40:00|2883.9|2877.9|2881.6|2875.6|2886.4|2880.4|2881.1|2875.1|176
1666100700000|2022-10-18 13:45:00|2881.4|2875.4|2875.4|2869.4|2881.4|2875.4|2875.1|2869.1|45
1666101000000|2022-10-18 13:50:00|2876.1|2870.1|2873.4|2867.4|2877.1|2871.1|2872.6|2866.6|102
1666101300000|2022-10-18 13:55:00|2872.6|2866.6|2876.6|2870.6|2876.6|2870.6|2872.6|2866.6|57
1666101600000|2022-10-18 14:00:00|2876.9|2870.9|2871.6|2865.6|2876.9|2870.9|2871.4|2865.4|86
1666101900000|2022-10-18 14:05:00|2871.4|2865.4|2872.1|2866.1|2872.4|2866.4|2866.9|2860.9|104
1666102200000|2022-10-18 14:10:00|2872.4|2866.4|2873.9|2867.9|2874.1|2868.1|2871.1|2865.1|51
1666102500000|2022-10-18 14:15:00|2873.6|2867.6|2863.6|2857.6|2874.1|2868.1|2863.6|2857.6|60
1666102800000|2022-10-18 14:20:00|2863.9|2857.9|2860.4|2854.4|2865.1|2859.1|2859.6|2853.6|89
1666103100000|2022-10-18 14:25:00|2860.6|2854.6|2864.4|2858.4|2864.6|2858.6|2855.9|2849.9|126
1666103400000|2022-10-18 14:30:00|2864.6|2858.6|2869.9|2863.9|2871.4|2865.4|2862.1|2856.1|119
1666103700000|2022-10-18 14:35:00|2870.1|2864.1|2878.9|2872.9|2881.4|2875.4|2866.6|2860.6|175
1666104000000|2022-10-18 14:40:00|2880.3|2874.3|2879.9|2873.9|2884.1|2878.1|2876.6|2870.6|250
1666104300000|2022-10-18 14:45:00|2879|2873|2873.9|2867.9|2880.1|2874.1|2871.4|2865.4|161
1666104600000|2022-10-18 14:50:00|2874.1|2868.1|2869.1|2863.1|2874.1|2868.1|2867.6|2861.6|178
1666104900000|2022-10-18 14:55:00|2868.9|2862.9|2866.9|2860.9|2870.9|2864.9|2861.9|2855.9|197
1666105200000|2022-10-18 15:00:00|2867.4|2861.4|2868.9|2862.9|2870.6|2864.6|2865.4|2859.4|64
1666105500000|2022-10-18 15:05:00|2867.9|2861.9|2867.6|2861.6|2870.6|2864.6|2865.1|2859.1|77
1666105800000|2022-10-18 15:10:00|2867.4|2861.4|2865.4|2859.4|2869.5|2863.5|2862.4|2856.4|62
1666106100000|2022-10-18 15:15:00|2865.1|2859.1|2868.6|2862.6|2869.4|2863.4|2864.1|2858.1|52
1666106400000|2022-10-18 15:20:00|2868.9|2862.9|2868.6|2862.6|2871.4|2865.4|2867.9|2861.9|83
1666106700000|2022-10-18 15:25:00|2868.4|2862.4|2864.4|2858.4|2871.4|2865.4|2864.1|2858.1|106
1666107000000|2022-10-18 15:30:00|2864.1|2858.1|2863.6|2857.6|2864.4|2858.4|2859.4|2853.4|68
1666107300000|2022-10-18 15:35:00|2863.9|2857.9|2859.3|2853.3|2864.9|2858.9|2859.3|2853.3|69
1666107600000|2022-10-18 15:40:00|2860.1|2854.1|2867.4|2861.4|2867.4|2861.4|2859.3|2853.3|43
1666107900000|2022-10-18 15:45:00|2867.1|2861.1|2866.4|2860.4|2867.4|2861.4|2864.6|2858.6|26
1666108200000|2022-10-18 15:50:00|2866.6|2860.6|2867.6|2861.6|2869.1|2863.1|2866.6|2860.6|14
1666108500000|2022-10-18 15:55:00|2867.9|2861.9|2877.4|2871.4|2877.9|2871.9|2867.6|2861.6|57
1666108800000|2022-10-18 16:00:00|2877.1|2871.1|2876.4|2870.4|2878.6|2872.6|2875.9|2869.9|71
1666109100000|2022-10-18 16:05:00|2876.1|2870.1|2876.6|2870.6|2876.6|2870.6|2874.4|2868.4|68
1666109400000|2022-10-18 16:10:00|2876.9|2870.9|2875.9|2869.9|2877.4|2871.4|2875.9|2869.9|31
1666109700000|2022-10-18 16:15:00|2876.1|2870.1|2870.6|2864.6|2876.6|2870.6|2870.6|2864.6|78
1666110000000|2022-10-18 16:20:00|2870.4|2864.4|2871.6|2865.6|2872.4|2866.4|2870.1|2864.1|28
1666110300000|2022-10-18 16:25:00|2871.9|2865.9|2871.9|2865.9|2872.4|2866.4|2871.1|2865.1|20
1666110600000|2022-10-18 16:30:00|2872.4|2866.4|2874.1|2868.1|2875.1|2869.1|2871.9|2865.9|34
1666110900000|2022-10-18 16:35:00|2874.4|2868.4|2879.4|2873.4|2879.4|2873.4|2874.4|2868.4|34
1666111200000|2022-10-18 16:40:00|2878.9|2872.9|2873.4|2867.4|2878.9|2872.9|2873.1|2867.1|55
1666111500000|2022-10-18 16:45:00|2873.1|2867.1|2872.1|2866.1|2874.1|2868.1|2871.9|2865.9|57
1666111800000|2022-10-18 16:50:00|2872.4|2866.4|2874.6|2868.6|2874.9|2868.9|2871.4|2865.4|39
1666112100000|2022-10-18 16:55:00|2874.9|2868.9|2875.3|2869.3|2876.6|2870.6|2874.5|2868.5|61
1666112400000|2022-10-18 17:00:00|2875.5|2869.5|2875.8|2869.8|2877.3|2871.3|2875.3|2869.3|75
1666112700000|2022-10-18 17:05:00|2876|2870|2881.8|2875.8|2881.8|2875.8|2876|2870|42
1666113000000|2022-10-18 17:10:00|2881.5|2875.5|2875.8|2869.8|2884.3|2878.3|2875.8|2869.8|31
1666113300000|2022-10-18 17:15:00|2875.5|2869.5|2875|2869|2875.8|2869.8|2874.8|2868.8|22
1666113600000|2022-10-18 17:20:00|2874.8|2868.8|2875.1|2869.1|2875.1|2869.1|2874.8|2868.8|7
1666113900000|2022-10-18 17:25:00|2874.8|2868.8|2874.3|2868.3|2876.1|2870.1|2874|2868|27
1666114200000|2022-10-18 17:30:00|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|52
1666114500000|2022-10-18 17:35:00|2875|2869|2875.3|2869.3|2875.5|2869.5|2874.8|2868.8|120
1666114800000|2022-10-18 17:40:00|2875.1|2869.1|2874.3|2868.3|2875.3|2869.3|2874|2868|33
1666115100000|2022-10-18 17:45:00|2873.3|2867.3|2875|2869|2875|2869|2873.3|2867.3|12
1666115400000|2022-10-18 17:50:00|2874.4|2868.4|2884.4|2878.4|2886.3|2880.3|2874.4|2868.4|27
1666115700000|2022-10-18 17:55:00|2884.6|2878.6|2889|2870.3|2892.3|2878.6|2884.6|2870|9
1666137600000|2022-10-19 00:00:00|2882.8|2876.8|2879.6|2873.6|2885.3|2879.3|2879.5|2873.5|21
1666137900000|2022-10-19 00:05:00|2880.1|2874.1|2881|2875|2881.1|2875.1|2880.1|2874.1|3
1666138200000|2022-10-19 00:10:00|2879.8|2873.8|2874.5|2868.5|2880.5|2874.5|2873.4|2867.4|21
1666138500000|2022-10-19 00:15:00|2873.9|2867.9|2872.4|2866.4|2874.8|2867.9|2868.8|2862.8|40
1666138800000|2022-10-19 00:20:00|2872.5|2866.5|2873|2867|2873.3|2867.3|2872.5|2866.5|4
1666139100000|2022-10-19 00:25:00|2873.3|2867.3|2875.5|2869.5|2875.5|2869.5|2873.3|2867.3|4
1666139400000|2022-10-19 00:30:00|2875.8|2869.8|2876|2870|2876.3|2870.3|2875.8|2869.8|5
1666140600000|2022-10-19 00:50:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1666140900000|2022-10-19 00:55:00|2875.3|2869.3|2880.8|2874.8|2881|2875|2875.3|2869.3|15
1666141200000|2022-10-19 01:00:00|2881|2875|2879.3|2873.3|2881.3|2875.3|2876|2870|92
1666141500000|2022-10-19 01:05:00|2879.5|2873.5|2886.6|2880.6|2888.9|2882.9|2879.5|2873.5|194
1666141800000|2022-10-19 01:10:00|2886.9|2880.9|2888.8|2882.8|2889.4|2883.4|2883.6|2877.6|90
1666142100000|2022-10-19 01:15:00|2888.5|2882.5|2887.3|2881.3|2888.8|2882.8|2883.5|2877.5|43
1666142400000|2022-10-19 01:20:00|2887|2881|2887.5|2881.5|2887.8|2881.8|2882|2876|64
1666142700000|2022-10-19 01:25:00|2887.8|2881.8|2892|2886|2892.9|2886.9|2887|2881|75
1666143000000|2022-10-19 01:30:00|2892.3|2886.3|2896.5|2890.5|2897.8|2891.8|2892.3|2886.3|46
1666143300000|2022-10-19 01:35:00|2896.8|2890.8|2895.5|2889.5|2900.5|2894.5|2894|2888|72
1666143600000|2022-10-19 01:40:00|2894.8|2888.8|2898.5|2892.5|2902.8|2896.8|2893.8|2887.8|158
1666143900000|2022-10-19 01:45:00|2898.3|2892.3|2900.5|2894.5|2900.5|2894.5|2894.5|2888.5|165
1666144200000|2022-10-19 01:50:00|2900.3|2894.3|2902.5|2896.5|2903.3|2897.3|2900|2894|106
1666144500000|2022-10-19 01:55:00|2902.8|2896.8|2900.3|2894.3|2904.3|2898.3|2897.8|2891.8|171
1666144800000|2022-10-19 02:00:00|2899.8|2893.8|2899|2893|2904.5|2898.5|2898.3|2892.3|142
1666145100000|2022-10-19 02:05:00|2898.8|2892.8|2898.8|2892.8|2899.3|2893.3|2895.5|2889.5|125
1666145400000|2022-10-19 02:10:00|2898.5|2892.5|2895|2889|2899|2893|2893|2887|58
1666145700000|2022-10-19 02:15:00|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.5|2888.5|11
1666146000000|2022-10-19 02:20:00|2893.5|2887.5|2893.5|2887.5|2894|2888|2892.3|2886.3|16
1666146300000|2022-10-19 02:25:00|2893.8|2887.8|2894.8|2888.8|2895.8|2889.8|2893.8|2887.8|8
1666146600000|2022-10-19 02:30:00|2895|2889|2894.3|2888.3|2895.3|2889.3|2893.8|2887.8|18
1666146900000|2022-10-19 02:35:00|2894.5|2888.5|2896.8|2890.8|2897|2891|2894.3|2888.3|17
1666147200000|2022-10-19 02:40:00|2898|2892|2904.5|2898.5|2905|2899|2895.6|2889.6|89
1666147500000|2022-10-19 02:45:00|2904.8|2898.8|2905|2899|2907.6|2901.6|2904|2898|111
1666147800000|2022-10-19 02:50:00|2905.3|2899.3|2899.5|2893.5|2905.3|2899.3|2898|2892|61
1666148100000|2022-10-19 02:55:00|2898.8|2892.8|2897|2891|2902|2896|2896.3|2890.3|57
1666148400000|2022-10-19 03:00:00|2896.8|2890.8|2895.3|2889.3|2899.8|2893.8|2895|2889|75
1666148700000|2022-10-19 03:05:00|2895.5|2889.5|2896.8|2890.8|2898.5|2892.5|2894.1|2888.1|81
1666149000000|2022-10-19 03:10:00|2897|2891|2896.5|2890.5|2899.3|2893.3|2893.8|2887.8|59
1666149300000|2022-10-19 03:15:00|2895.3|2889.3|2893.3|2887.3|2896.8|2890.8|2890.5|2884.5|46
1666149600000|2022-10-19 03:20:00|2893.5|2887.5|2896.3|2890.3|2899.3|2893.3|2893|2887|77
1666149900000|2022-10-19 03:25:00|2895.8|2889.8|2895.4|2889.4|2898.5|2892.5|2895.4|2889.4|81
1666150200000|2022-10-19 03:30:00|2895.3|2889.3|2900.3|2894.3|2900.3|2894.3|2892.3|2886.3|73
1666150500000|2022-10-19 03:35:00|2899.1|2893.1|2901.5|2895.5|2905.4|2899.4|2899.1|2893.1|75
1666150800000|2022-10-19 03:40:00|2901.3|2895.3|2898|2892|2901.3|2895.3|2897.5|2891.5|23
1666151100000|2022-10-19 03:45:00|2897.8|2891.8|2898|2892|2898|2892|2896.8|2890.8|12
1666151400000|2022-10-19 03:50:00|2897.8|2891.8|2894.3|2888.3|2898|2892|2894|2888|26
1666151700000|2022-10-19 03:55:00|2894.5|2888.5|2893|2887|2894.5|2888.5|2892.5|2886.5|20
1666152000000|2022-10-19 04:00:00|2892.8|2886.8|2891.5|2885.5|2892.8|2886.8|2891|2885|13
1666152300000|2022-10-19 04:05:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.3|2884.3|4
1666152600000|2022-10-19 04:10:00|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.3|2883.3|8
1666152900000|2022-10-19 04:15:00|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|10
1666153200000|2022-10-19 04:20:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.3|2882.3|15
1666153500000|2022-10-19 04:25:00|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2886.8|2880.8|11
1666153800000|2022-10-19 04:30:00|2887.5|2881.5|2887.8|2881.8|2888|2882|2887.5|2881.5|50
1666154100000|2022-10-19 04:35:00|2888|2882|2888|2882|2888|2882|2887.5|2881.5|9
1666154400000|2022-10-19 04:40:00|2888.3|2882.3|2892.8|2886.8|2894|2888|2888.3|2882.3|14
1666154700000|2022-10-19 04:45:00|2893|2887|2890|2884|2893|2887|2889.5|2883.5|29
1666155000000|2022-10-19 04:50:00|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2888.8|2882.8|10
1666155300000|2022-10-19 04:55:00|2890|2884|2889|2883|2890|2884|2889|2883|4
1666155600000|2022-10-19 05:00:00|2888.8|2882.8|2887.5|2881.5|2888.8|2882.8|2887.5|2881.5|10
1666155900000|2022-10-19 05:05:00|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|5
1666156200000|2022-10-19 05:10:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1666156500000|2022-10-19 05:15:00|2886.8|2880.8|2886.3|2880.3|2887|2881|2886.3|2880.3|11
1666156800000|2022-10-19 05:20:00|2886|2880|2887.5|2881.5|2890.9|2884.9|2884.8|2878.8|61
1666157100000|2022-10-19 05:25:00|2887.3|2881.3|2886|2880|2887.3|2881.3|2886|2880|8
1666157400000|2022-10-19 05:30:00|2885|2879|2885.3|2879.3|2886.5|2880.5|2884.3|2878.3|26
1666157700000|2022-10-19 05:35:00|2885|2879|2881.3|2875.3|2885.8|2879.8|2881.3|2875.3|47
1666158000000|2022-10-19 05:40:00|2881|2875|2882.5|2876.5|2883.3|2877.3|2878.8|2872.8|70
1666158300000|2022-10-19 05:45:00|2882.8|2876.8|2883.8|2877.8|2884.3|2878.3|2882.5|2876.5|48
1666158600000|2022-10-19 05:50:00|2884|2878|2884|2878|2886.5|2880.5|2881|2875|69
1666158900000|2022-10-19 05:55:00|2884.3|2878.3|2876.5|2870.5|2885.8|2879.8|2875|2869|87
1666159200000|2022-10-19 06:00:00|2875.8|2869.8|2871|2865|2877|2871|2867.8|2861.8|209
1666159500000|2022-10-19 06:05:00|2871.3|2865.3|2875.8|2869.8|2876|2870|2869.5|2863.5|25
1666159800000|2022-10-19 06:10:00|2876|2870|2878|2872|2878.8|2872.8|2873.5|2867.5|65
1666160100000|2022-10-19 06:15:00|2877.8|2871.8|2879.5|2873.5|2880|2874|2874.5|2868.5|95
1666160400000|2022-10-19 06:20:00|2879.3|2873.3|2875.8|2869.8|2879.8|2873.8|2874.5|2868.5|196
1666160700000|2022-10-19 06:25:00|2875|2869|2876.3|2870.3|2878.3|2872.3|2875|2869|161
1666161000000|2022-10-19 06:30:00|2876.5|2870.5|2877.5|2871.5|2878.5|2872.5|2874|2868|157
1666161300000|2022-10-19 06:35:00|2877.8|2871.8|2876.8|2870.8|2880|2874|2875.8|2869.8|130
1666161600000|2022-10-19 06:40:00|2878|2872|2884|2878|2884|2878|2877.3|2871.3|129
1666161900000|2022-10-19 06:45:00|2884.3|2878.3|2885|2879|2891.5|2885.5|2884.3|2878.3|167
1666162200000|2022-10-19 06:50:00|2885.3|2879.3|2886.3|2880.3|2888.8|2882.8|2883.3|2877.3|78
1666162500000|2022-10-19 06:55:00|2886.5|2880.5|2884.1|2878.1|2889.6|2883.6|2884.1|2878.1|180
1666162800000|2022-10-19 07:00:00|2884.4|2878.4|2878.4|2872.4|2888.4|2882.4|2877.4|2871.4|77
1666163100000|2022-10-19 07:05:00|2877.4|2871.4|2877.9|2871.9|2878.6|2872.6|2872.9|2866.9|51
1666163400000|2022-10-19 07:10:00|2876.9|2870.9|2879.9|2873.9|2879.9|2873.9|2873.9|2867.9|59
1666163700000|2022-10-19 07:15:00|2879.6|2873.6|2881.4|2875.4|2883.6|2877.6|2877.4|2871.4|55
1666164000000|2022-10-19 07:20:00|2881.6|2875.6|2874.9|2868.9|2886.6|2880.6|2874.9|2868.9|35
1666164300000|2022-10-19 07:25:00|2875.1|2869.1|2875.1|2869.1|2875.6|2869.6|2873.1|2867.1|56
1666164600000|2022-10-19 07:30:00|2875.4|2869.4|2875.6|2869.6|2877.6|2871.6|2874.4|2868.4|49
1666164900000|2022-10-19 07:35:00|2875.4|2869.4|2878.9|2872.9|2884.5|2878.5|2875.1|2869.1|33
1666165200000|2022-10-19 07:40:00|2879.1|2873.1|2895.1|2889.1|2900.3|2894.3|2879.1|2873.1|65
1666165500000|2022-10-19 07:45:00|2895.4|2889.4|2892.4|2886.4|2895.6|2889.6|2886.1|2880.1|42
1666165800000|2022-10-19 07:50:00|2892.6|2886.6|2892.1|2886.1|2894.6|2888.6|2891.9|2885.9|25
1666166100000|2022-10-19 07:55:00|2891.9|2885.9|2891.4|2885.4|2892.1|2886.1|2890.6|2884.6|27
1666166400000|2022-10-19 08:00:00|2891.1|2885.1|2887.4|2881.4|2891.1|2885.1|2886.1|2880.1|43
1666166700000|2022-10-19 08:05:00|2887.1|2881.1|2880.4|2874.4|2887.1|2881.1|2877.4|2871.4|80
1666167000000|2022-10-19 08:10:00|2880.6|2874.6|2879.1|2873.1|2881.1|2875.1|2879.1|2873.1|29
1666167300000|2022-10-19 08:15:00|2878.4|2872.4|2874.9|2868.9|2878.4|2872.4|2874.9|2868.9|45
1666167600000|2022-10-19 08:20:00|2874.6|2868.6|2865.1|2859.1|2874.6|2868.6|2862.5|2856.5|85
1666167900000|2022-10-19 08:25:00|2864.9|2858.9|2860.9|2854.9|2864.9|2858.9|2860.9|2854.9|61
1666168200000|2022-10-19 08:30:00|2861.1|2855.1|2861.9|2855.9|2862.1|2856.1|2860.9|2854.9|27
1666168500000|2022-10-19 08:35:00|2862.4|2856.4|2868.4|2862.4|2870.4|2864.4|2862.4|2856.4|60
1666168800000|2022-10-19 08:40:00|2868.1|2862.1|2873.4|2867.4|2874.9|2868.9|2866.4|2860.4|70
1666169100000|2022-10-19 08:45:00|2873.5|2867.5|2869.9|2863.9|2873.8|2867.8|2867.4|2861.4|101
1666169400000|2022-10-19 08:50:00|2869.1|2863.1|2873.4|2867.4|2874.4|2868.4|2868.6|2862.6|42
1666169700000|2022-10-19 08:55:00|2872.9|2866.9|2867.1|2861.1|2872.9|2866.9|2865.6|2859.6|58
1666170000000|2022-10-19 09:00:00|2866.9|2860.9|2866.9|2860.9|2867.4|2861.4|2865.6|2859.6|35
1666170300000|2022-10-19 09:05:00|2867.1|2861.1|2869.4|2863.4|2869.9|2863.9|2867.1|2861.1|44
1666170600000|2022-10-19 09:10:00|2869.1|2863.1|2866.1|2860.1|2869.6|2863.6|2865.6|2859.6|17
1666170900000|2022-10-19 09:15:00|2865.6|2859.6|2865.9|2859.9|2866.4|2860.4|2865.4|2859.4|9
1666171200000|2022-10-19 09:20:00|2866.1|2860.1|2863.9|2857.9|2867.1|2861.1|2863.4|2857.4|56
1666171500000|2022-10-19 09:25:00|2864.1|2858.1|2861.9|2855.9|2864.9|2858.9|2861.9|2855.9|46
1666171800000|2022-10-19 09:30:00|2862.1|2856.1|2868.6|2862.6|2869.9|2863.9|2862.1|2856.1|53
1666172100000|2022-10-19 09:35:00|2868.4|2862.4|2866.1|2860.1|2868.4|2862.4|2865.1|2859.1|29
1666172400000|2022-10-19 09:40:00|2866.4|2860.4|2868.1|2862.1|2868.4|2862.4|2865.9|2859.9|31
1666172700000|2022-10-19 09:45:00|2869.1|2863.1|2866.6|2860.6|2870.4|2864.4|2866.1|2860.1|50
1666173000000|2022-10-19 09:50:00|2866.4|2860.4|2872.6|2866.6|2872.6|2866.6|2865.9|2859.9|17
1666173300000|2022-10-19 09:55:00|2872.4|2866.4|2872.6|2866.6|2873.4|2867.4|2872.4|2866.4|15
1666173600000|2022-10-19 10:00:00|2872.4|2866.4|2871.1|2865.1|2872.4|2866.4|2867.1|2861.1|36
1666173900000|2022-10-19 10:05:00|2871.4|2865.4|2865.6|2859.6|2871.6|2865.6|2865.6|2859.6|30
1666174200000|2022-10-19 10:10:00|2865.9|2859.9|2870.1|2864.1|2871.1|2865.1|2865.9|2859.9|35
1666174500000|2022-10-19 10:15:00|2869.9|2863.9|2870.9|2864.9|2870.9|2864.9|2868.9|2862.9|29
1666174800000|2022-10-19 10:20:00|2870.6|2864.6|2866.4|2860.4|2870.6|2864.6|2866.4|2860.4|53
1666175100000|2022-10-19 10:25:00|2866.1|2860.1|2865.9|2859.9|2867.1|2861.1|2865.9|2859.9|12
1666175400000|2022-10-19 10:30:00|2866.1|2860.1|2870.4|2864.4|2870.6|2864.6|2865.6|2859.6|35
1666175700000|2022-10-19 10:35:00|2870.6|2864.6|2869.6|2863.6|2872.4|2866.4|2869.6|2863.6|33
1666176000000|2022-10-19 10:40:00|2869.4|2863.4|2869.9|2863.9|2871.4|2865.4|2869.4|2863.4|15
1666176300000|2022-10-19 10:45:00|2869.6|2863.6|2871.9|2865.9|2871.9|2865.9|2869.6|2863.6|4
1666176600000|2022-10-19 10:50:00|2871.6|2865.6|2871.1|2865.1|2872.4|2866.4|2870.6|2864.6|63
1666176900000|2022-10-19 10:55:00|2870.9|2864.9|2868.4|2862.4|2871.1|2865.1|2868.1|2862.1|132
1666177200000|2022-10-19 11:00:00|2868.6|2862.6|2867.4|2861.4|2869.4|2863.4|2866.9|2860.9|84
1666177500000|2022-10-19 11:05:00|2867.1|2861.1|2868.1|2862.1|2868.6|2862.6|2867.1|2861.1|24
1666177800000|2022-10-19 11:10:00|2867.9|2861.9|2866.9|2860.9|2867.9|2861.9|2865.1|2859.1|56
1666178100000|2022-10-19 11:15:00|2867.1|2861.1|2870.9|2864.9|2871.1|2865.1|2866.9|2860.9|62
1666178400000|2022-10-19 11:20:00|2870.1|2864.1|2870.4|2864.4|2871.9|2865.9|2868.9|2862.9|42
1666178700000|2022-10-19 11:25:00|2870.1|2864.1|2866.1|2860.1|2870.9|2864.9|2866.1|2860.1|72
1666179000000|2022-10-19 11:30:00|2865.9|2859.9|2868.6|2862.6|2869.6|2863.6|2865.6|2859.6|39
1666179300000|2022-10-19 11:35:00|2868.9|2862.9|2870.9|2864.9|2873.9|2867.9|2868.9|2862.9|43
1666179600000|2022-10-19 11:40:00|2871.1|2865.1|2875.1|2869.1|2876.1|2870.1|2869.9|2863.9|42
1666179900000|2022-10-19 11:45:00|2874.9|2868.9|2873.6|2867.6|2878.1|2872.1|2872.1|2866.1|119
1666180200000|2022-10-19 11:50:00|2874.4|2868.4|2869.4|2863.4|2875.4|2869.4|2866.6|2860.6|131
1666180500000|2022-10-19 11:55:00|2869.9|2863.9|2873.6|2867.6|2875.6|2869.6|2868.9|2862.9|73
1666180800000|2022-10-19 12:00:00|2873.1|2867.1|2866.4|2860.4|2873.4|2867.4|2866.4|2860.4|82
1666181100000|2022-10-19 12:05:00|2866.1|2860.1|2868.6|2862.6|2869.1|2863.1|2865.4|2859.4|79
1666181400000|2022-10-19 12:10:00|2868.1|2862.1|2868.6|2862.6|2870.6|2864.6|2867.4|2861.4|105
1666181700000|2022-10-19 12:15:00|2868.4|2862.4|2872.1|2866.1|2873.9|2867.9|2867.4|2861.4|68
1666182000000|2022-10-19 12:20:00|2871.6|2865.6|2867.1|2861.1|2872.4|2866.4|2866.4|2860.4|45
1666182300000|2022-10-19 12:25:00|2866.9|2860.9|2867.6|2861.6|2867.9|2861.9|2865.1|2859.1|61
1666182600000|2022-10-19 12:30:00|2867.9|2861.9|2863.4|2857.4|2867.9|2861.9|2863.1|2857.1|47
1666182900000|2022-10-19 12:35:00|2863.1|2857.1|2864.9|2858.9|2866.4|2860.4|2863.1|2857.1|84
1666183200000|2022-10-19 12:40:00|2865.1|2859.1|2863.1|2857.1|2868.9|2862.9|2863.1|2857.1|48
1666183500000|2022-10-19 12:45:00|2863.4|2857.4|2864.6|2858.6|2865.4|2859.4|2862.4|2856.4|48
1666183800000|2022-10-19 12:50:00|2864.9|2858.9|2864.9|2858.9|2866.1|2860.1|2863.6|2857.6|54
1666184100000|2022-10-19 12:55:00|2865.1|2859.1|2868.1|2862.1|2868.6|2862.6|2864.6|2858.6|47
1666184400000|2022-10-19 13:00:00|2867.9|2861.9|2865.4|2859.4|2871.5|2865.5|2863.9|2857.9|371
1666184700000|2022-10-19 13:05:00|2864.9|2858.9|2866.6|2860.6|2870.4|2864.4|2862.3|2856.3|221
1666185000000|2022-10-19 13:10:00|2866.4|2860.4|2867.9|2861.9|2869.1|2863.1|2865.4|2859.4|179
1666185300000|2022-10-19 13:15:00|2867.4|2861.4|2868.9|2862.9|2868.9|2862.9|2865.4|2859.4|216
1666185600000|2022-10-19 13:20:00|2869.1|2863.1|2867.4|2861.4|2869.1|2863.1|2865.6|2859.6|266
1666185900000|2022-10-19 13:25:00|2867.6|2861.6|2865.4|2859.4|2868.6|2862.6|2865.1|2859.1|138
1666186200000|2022-10-19 13:30:00|2865.6|2859.6|2875.4|2869.4|2875.5|2869.5|2865.6|2859.6|230
1666186500000|2022-10-19 13:35:00|2875.1|2869.1|2886.4|2880.4|2887.6|2881.6|2872.4|2866.4|214
1666186800000|2022-10-19 13:40:00|2887|2881|2876.9|2870.9|2888.3|2882.3|2876.9|2870.9|165
1666187100000|2022-10-19 13:45:00|2876.6|2870.6|2866.4|2860.4|2876.9|2870.9|2866.1|2860.1|74
1666187400000|2022-10-19 13:50:00|2866.1|2860.1|2875.1|2869.1|2876.6|2870.6|2866.1|2860.1|66
1666187700000|2022-10-19 13:55:00|2875.4|2869.4|2880.4|2874.4|2880.9|2874.9|2869.4|2863.4|162
1666188000000|2022-10-19 14:00:00|2880.1|2874.1|2884.1|2878.1|2884.9|2878.9|2879.4|2873.4|61
1666188300000|2022-10-19 14:05:00|2884.4|2878.4|2889.1|2883.1|2889.6|2883.6|2884.4|2878.4|90
1666188600000|2022-10-19 14:10:00|2889.9|2883.9|2889.9|2883.9|2890.6|2884.6|2887.4|2881.4|73
1666188900000|2022-10-19 14:15:00|2889.6|2883.6|2893.9|2887.9|2895.6|2889.6|2889.6|2883.6|100
1666189200000|2022-10-19 14:20:00|2894.1|2888.1|2910.6|2904.6|2914.6|2908.6|2894.1|2888.1|167
1666189500000|2022-10-19 14:25:00|2911.4|2905.4|2906.9|2900.9|2916.5|2910.5|2904.5|2898.5|132
1666189800000|2022-10-19 14:30:00|2907.1|2901.1|2900.9|2894.9|2910.4|2904.4|2893.5|2887.5|149
1666190100000|2022-10-19 14:35:00|2900.6|2894.6|2908.9|2902.9|2909.9|2903.9|2900.6|2894.6|111
1666190400000|2022-10-19 14:40:00|2909.6|2903.6|2912.9|2906.9|2912.9|2906.9|2906.1|2900.1|66
1666190700000|2022-10-19 14:45:00|2913.9|2907.9|2906.1|2900.1|2917.1|2911.1|2904.9|2898.9|103
1666191000000|2022-10-19 14:50:00|2906.4|2900.4|2907.9|2901.9|2915.4|2909.4|2906.1|2900.1|138
1666191300000|2022-10-19 14:55:00|2907.6|2901.6|2901.4|2895.4|2907.6|2901.6|2898.1|2892.1|178
1666191600000|2022-10-19 15:00:00|2901.1|2895.1|2901.6|2895.6|2904.1|2898.1|2899.6|2893.6|80
1666191900000|2022-10-19 15:05:00|2904.4|2898.4|2900.1|2894.1|2906.4|2900.4|2899.4|2893.4|98
1666192200000|2022-10-19 15:10:00|2899.9|2893.9|2892.4|2886.4|2899.9|2893.9|2892.4|2886.4|113
1666192500000|2022-10-19 15:15:00|2892.1|2886.1|2890.4|2884.4|2893.6|2887.6|2890.1|2884.1|68
1666192800000|2022-10-19 15:20:00|2890.1|2884.1|2891.6|2885.6|2893.9|2887.9|2889.4|2883.4|37
1666193100000|2022-10-19 15:25:00|2891.9|2885.9|2893.1|2887.1|2894.6|2888.6|2891.9|2885.9|21
1666193400000|2022-10-19 15:30:00|2892.9|2886.9|2892.1|2886.1|2893.1|2887.1|2889.1|2883.1|53
1666193700000|2022-10-19 15:35:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2888.6|2882.6|35
1666194000000|2022-10-19 15:40:00|2891.9|2885.9|2895.4|2889.4|2896.6|2890.6|2891.6|2885.6|33
1666194300000|2022-10-19 15:45:00|2895.9|2889.9|2897.9|2891.9|2898.4|2892.4|2895.6|2889.6|19
1666194600000|2022-10-19 15:50:00|2897.6|2891.6|2898.4|2892.4|2898.9|2892.9|2896.9|2890.9|17
1666194900000|2022-10-19 15:55:00|2898.1|2892.1|2896.4|2890.4|2898.9|2892.9|2896.1|2890.1|45
1666195200000|2022-10-19 16:00:00|2896.6|2890.6|2898.9|2892.9|2899.4|2893.4|2894.4|2888.4|87
1666195500000|2022-10-19 16:05:00|2898.6|2892.6|2894.6|2888.6|2898.9|2892.9|2894.6|2888.6|49
1666195800000|2022-10-19 16:10:00|2894.9|2888.9|2896.4|2890.4|2896.4|2890.4|2894.4|2888.4|13
1666196100000|2022-10-19 16:15:00|2896.1|2890.1|2898.6|2892.6|2899|2893|2894.9|2888.9|52
1666196400000|2022-10-19 16:20:00|2898.9|2892.9|2899.4|2893.4|2899.6|2893.6|2898.9|2892.9|57
1666196700000|2022-10-19 16:25:00|2899.1|2893.1|2899.1|2893.1|2899.6|2893.6|2899.1|2893.1|60
1666197000000|2022-10-19 16:30:00|2899.4|2893.4|2898.9|2892.9|2900.1|2894.1|2898.4|2892.4|56
1666197300000|2022-10-19 16:35:00|2898.6|2892.6|2902.1|2896.1|2903.1|2897.1|2898.6|2892.6|74
1666197600000|2022-10-19 16:40:00|2902.4|2896.4|2897.9|2891.9|2902.9|2896.9|2897.6|2891.6|47
1666197900000|2022-10-19 16:45:00|2898.1|2892.1|2895.9|2889.9|2899.1|2893.1|2895.9|2889.9|101
1666198200000|2022-10-19 16:50:00|2896.1|2890.1|2895.1|2889.1|2896.4|2890.4|2895.1|2889.1|52
1666198500000|2022-10-19 16:55:00|2895.4|2889.4|2895|2889|2895.8|2889.8|2895|2889|67
1666198800000|2022-10-19 17:00:00|2895.3|2889.3|2891.5|2885.5|2897.3|2891.3|2891.5|2885.5|75
1666199100000|2022-10-19 17:05:00|2891.3|2885.3|2891.3|2885.3|2892.1|2886.1|2891|2885|51
1666199400000|2022-10-19 17:10:00|2890.9|2884.9|2892|2886|2892.6|2886.6|2890.9|2884.9|13
1666199700000|2022-10-19 17:15:00|2891.8|2885.8|2892|2886|2892|2886|2891.5|2885.5|9
1666200000000|2022-10-19 17:20:00|2892.5|2886.5|2893.3|2887.3|2893.6|2887.6|2892.5|2886.5|14
1666200300000|2022-10-19 17:25:00|2893.5|2887.5|2893.9|2887.9|2893.9|2887.9|2893.5|2887.5|3
1666200600000|2022-10-19 17:30:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894|2888|4
1666200900000|2022-10-19 17:35:00|2894.5|2888.5|2895|2889|2895|2889|2894|2888|47
1666201200000|2022-10-19 17:40:00|2894.8|2888.8|2896.3|2890.3|2896.3|2890.3|2894.8|2888.8|5
1666201500000|2022-10-19 17:45:00|2895.4|2889.4|2895.3|2889.3|2895.4|2889.4|2895|2889|5
1666201800000|2022-10-19 17:50:00|2895.6|2889.6|2905.3|2899.3|2905.3|2899.3|2895.3|2889.3|73
1666202100000|2022-10-19 17:55:00|2905.5|2899.5|2908|2889.3|2913.3|2900.9|2905.5|2888|42
1666224000000|2022-10-20 00:00:00|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|3
1666224300000|2022-10-20 00:05:00|2899.6|2893.6|2895.6|2889.6|2899.6|2893.6|2893.4|2887.4|88
1666224600000|2022-10-20 00:10:00|2895.5|2889.5|2898|2892|2898|2892|2894.3|2888.3|12
1666224900000|2022-10-20 00:15:00|2898.3|2892.3|2895.1|2889.1|2900.1|2894.1|2895.1|2889.1|15
1666225200000|2022-10-20 00:20:00|2894.5|2888.5|2884.9|2878.9|2896.4|2890.4|2884.9|2878.9|46
1666225500000|2022-10-20 00:25:00|2886.4|2880.4|2889|2883|2889|2883|2883.8|2877.8|55
1666225800000|2022-10-20 00:30:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1666226100000|2022-10-20 00:35:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1666226400000|2022-10-20 00:40:00|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1666226700000|2022-10-20 00:45:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1666227000000|2022-10-20 00:50:00|2889.5|2883.5|2892.8|2886.8|2892.8|2886.8|2889.5|2883.5|10
1666227300000|2022-10-20 00:55:00|2893.8|2887.8|2894|2888|2895.1|2889.1|2893.8|2887.8|3
1666227600000|2022-10-20 01:00:00|2894.3|2888.3|2896.5|2890.5|2897.8|2891.8|2891.8|2885.8|124
1666227900000|2022-10-20 01:05:00|2896.8|2890.8|2896.5|2890.5|2900|2894|2894|2888|62
1666228200000|2022-10-20 01:10:00|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2890.3|2884.3|33
1666228500000|2022-10-20 01:15:00|2894.5|2888.5|2896|2890|2898.5|2892.5|2894.5|2888.5|20
1666228800000|2022-10-20 01:20:00|2895.8|2889.8|2894|2888|2896|2890|2892.8|2886.8|63
1666229100000|2022-10-20 01:25:00|2894.3|2888.3|2894|2888|2894.5|2888.5|2893.5|2887.5|9
1666229400000|2022-10-20 01:30:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2892.3|2886.3|27
1666229700000|2022-10-20 01:35:00|2894.8|2888.8|2898.6|2892.6|2899.8|2893.8|2894.8|2888.8|47
1666230000000|2022-10-20 01:40:00|2898.3|2892.3|2902|2896|2902.8|2896.8|2898|2892|42
1666230300000|2022-10-20 01:45:00|2901.8|2895.8|2903.3|2897.3|2903.3|2897.3|2901.5|2895.5|24
1666230600000|2022-10-20 01:50:00|2903.4|2897.4|2904.3|2898.3|2904.5|2898.5|2902.5|2896.5|29
1666230900000|2022-10-20 01:55:00|2904.5|2898.5|2896.3|2890.3|2906|2900|2892|2886|100
1666231200000|2022-10-20 02:00:00|2897|2891|2896.5|2890.5|2898.5|2892.5|2895|2889|110
1666231500000|2022-10-20 02:05:00|2896.8|2890.8|2893.3|2887.3|2899.5|2893.5|2892.3|2886.3|185
1666231800000|2022-10-20 02:10:00|2894.3|2888.3|2897|2891|2899.5|2893.5|2893|2887|109
1666232100000|2022-10-20 02:15:00|2897.8|2891.8|2906|2900|2906|2900|2897.8|2891.8|33
1666232400000|2022-10-20 02:20:00|2905.9|2899.9|2902|2896|2906|2900|2901.8|2895.8|28
1666232700000|2022-10-20 02:25:00|2901.8|2895.8|2902.8|2896.8|2903.5|2897.5|2901.8|2895.8|51
1666233000000|2022-10-20 02:30:00|2902.3|2896.3|2900.3|2894.3|2902.3|2896.3|2898|2892|159
1666233300000|2022-10-20 02:35:00|2899.8|2893.8|2897.3|2891.3|2900.3|2894.3|2897|2891|69
1666233600000|2022-10-20 02:40:00|2897.5|2891.5|2900.8|2894.8|2901.3|2895.3|2896.3|2890.3|50
1666233900000|2022-10-20 02:45:00|2899.6|2893.6|2902.3|2896.3|2902.3|2896.3|2899.4|2893.4|58
1666234200000|2022-10-20 02:50:00|2902.5|2896.5|2912.8|2906.8|2914.9|2908.9|2901.5|2895.5|222
1666234500000|2022-10-20 02:55:00|2912.5|2906.5|2914.5|2908.5|2917.8|2911.8|2912.3|2906.3|159
1666234800000|2022-10-20 03:00:00|2914.8|2908.8|2912.3|2906.3|2917|2911|2912|2906|136
1666235100000|2022-10-20 03:05:00|2912|2906|2908.8|2902.8|2912|2906|2905.8|2899.8|63
1666235400000|2022-10-20 03:10:00|2908.5|2902.5|2911|2905|2911|2905|2905.5|2899.5|31
1666235700000|2022-10-20 03:15:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2907|2901|32
1666236000000|2022-10-20 03:20:00|2909.8|2903.8|2912.3|2906.3|2912.3|2906.3|2908.8|2902.8|35
1666236300000|2022-10-20 03:25:00|2911.3|2905.3|2905|2899|2911.3|2905.3|2905|2899|44
1666236600000|2022-10-20 03:30:00|2904.8|2898.8|2901.8|2895.8|2910.3|2904.3|2900.5|2894.5|66
1666236900000|2022-10-20 03:35:00|2902|2896|2897.8|2891.8|2902.3|2896.3|2897.5|2891.5|74
1666237200000|2022-10-20 03:40:00|2898|2892|2899.3|2893.3|2901|2895|2897.3|2891.3|24
1666237500000|2022-10-20 03:45:00|2898.8|2892.8|2901.3|2895.3|2901.8|2895.8|2898.3|2892.3|24
1666237800000|2022-10-20 03:50:00|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|3
1666238100000|2022-10-20 03:55:00|2902|2896|2897.5|2891.5|2902|2896|2897.5|2891.5|7
1666238400000|2022-10-20 04:00:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1666238700000|2022-10-20 04:05:00|2896.5|2890.5|2897.5|2891.5|2897.8|2891.8|2896|2890|17
1666239000000|2022-10-20 04:10:00|2897.3|2891.3|2897|2891|2898|2892|2896.5|2890.5|13
1666239300000|2022-10-20 04:15:00|2896.8|2890.8|2908.8|2902.8|2908.8|2902.8|2896.8|2890.8|47
1666239600000|2022-10-20 04:20:00|2908.3|2902.3|2920.8|2914.8|2920.8|2914.8|2907.8|2901.8|43
1666239900000|2022-10-20 04:25:00|2920.5|2914.5|2916.8|2910.8|2923|2917|2914.5|2908.5|118
1666240200000|2022-10-20 04:30:00|2916.5|2910.5|2910.5|2904.5|2917|2911|2910.5|2904.5|43
1666240500000|2022-10-20 04:35:00|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2908.8|2902.8|15
1666240800000|2022-10-20 04:40:00|2909.3|2903.3|2911|2905|2911|2905|2908.8|2902.8|10
1666241100000|2022-10-20 04:45:00|2910.8|2904.8|2913.8|2907.8|2913.8|2907.8|2910.8|2904.8|12
1666241400000|2022-10-20 04:50:00|2914|2908|2917|2911|2917.3|2911.3|2914|2908|16
1666241700000|2022-10-20 04:55:00|2917.3|2911.3|2919.1|2913.1|2919.8|2913.8|2916.8|2910.8|18
1666242000000|2022-10-20 05:00:00|2919.5|2913.5|2915.3|2909.3|2919.5|2913.5|2915.3|2909.3|9
1666242300000|2022-10-20 05:05:00|2914.4|2908.4|2916|2910|2916.5|2910.5|2913.5|2907.5|28
1666242600000|2022-10-20 05:10:00|2916.3|2910.3|2919.5|2913.5|2920.3|2914.3|2916.3|2910.3|23
1666242900000|2022-10-20 05:15:00|2919.8|2913.8|2922.8|2916.8|2924|2918|2919.8|2913.8|25
1666243200000|2022-10-20 05:20:00|2923.3|2917.3|2921|2915|2929.3|2923.3|2920|2914|68
1666243500000|2022-10-20 05:25:00|2920.8|2914.8|2922.5|2916.5|2926|2920|2920.8|2914.8|54
1666243800000|2022-10-20 05:30:00|2922.8|2916.8|2925.3|2919.3|2926.5|2920.5|2920.5|2914.5|199
1666244100000|2022-10-20 05:35:00|2925.5|2919.5|2922.5|2916.5|2930.3|2924.3|2922.5|2916.5|71
1666244400000|2022-10-20 05:40:00|2923.3|2917.3|2926.3|2920.3|2926.5|2920.5|2921|2915|63
1666244700000|2022-10-20 05:45:00|2926|2920|2920.3|2914.3|2926|2920|2919.5|2913.5|150
1666245000000|2022-10-20 05:50:00|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2918.8|2912.8|105
1666245300000|2022-10-20 05:55:00|2921.5|2915.5|2925|2919|2925.5|2919.5|2919|2913|71
1666245600000|2022-10-20 06:00:00|2926.3|2920.3|2922|2916|2926.3|2920.3|2920.3|2914.3|65
1666245900000|2022-10-20 06:05:00|2923|2917|2921|2915|2923.3|2917.3|2920|2914|18
1666246200000|2022-10-20 06:10:00|2921.8|2915.8|2923.8|2917.8|2924|2918|2918.8|2912.8|131
1666246500000|2022-10-20 06:15:00|2922.8|2916.8|2917|2911|2923.3|2917.3|2915.8|2909.8|118
1666246800000|2022-10-20 06:20:00|2916.8|2910.8|2909|2903|2917.8|2911.8|2908.5|2902.5|113
1666247100000|2022-10-20 06:25:00|2909.3|2903.3|2908|2902|2910.3|2904.3|2906|2900|92
1666247400000|2022-10-20 06:30:00|2907.8|2901.8|2908.3|2902.3|2910.5|2904.5|2905.8|2899.8|154
1666247700000|2022-10-20 06:35:00|2908.5|2902.5|2908.3|2902.3|2911|2905|2906.5|2900.5|96
1666248000000|2022-10-20 06:40:00|2907.3|2901.3|2909|2903|2912.5|2906.5|2907.3|2901.3|42
1666248300000|2022-10-20 06:45:00|2909.3|2903.3|2915.5|2909.5|2917.3|2911.3|2909.3|2903.3|68
1666248600000|2022-10-20 06:50:00|2915.8|2909.8|2911.5|2905.5|2921.5|2915.5|2911|2905|94
1666248900000|2022-10-20 06:55:00|2911.8|2905.8|2914.4|2908.4|2915.9|2909.9|2911.8|2905.8|71
1666249200000|2022-10-20 07:00:00|2914.1|2908.1|2899.1|2893.1|2918.4|2912.4|2899.1|2893.1|121
1666249500000|2022-10-20 07:05:00|2898.9|2892.9|2895.9|2889.9|2898.9|2892.9|2892.9|2886.9|78
1666249800000|2022-10-20 07:10:00|2897.5|2891.5|2893.6|2887.6|2898.1|2892.1|2891.6|2885.6|88
1666250100000|2022-10-20 07:15:00|2893.9|2887.9|2906.1|2900.1|2906.6|2900.6|2893.9|2887.9|106
1666250400000|2022-10-20 07:20:00|2906.6|2900.6|2906.6|2900.6|2910.1|2904.1|2903.9|2897.9|46
1666250700000|2022-10-20 07:25:00|2906.9|2900.9|2904.6|2898.6|2907.4|2901.4|2901.4|2895.4|53
1666251000000|2022-10-20 07:30:00|2903.9|2897.9|2902.4|2896.4|2905.9|2899.9|2896.9|2890.9|65
1666251300000|2022-10-20 07:35:00|2902.6|2896.6|2896.4|2890.4|2902.9|2896.9|2895.1|2889.1|45
1666251600000|2022-10-20 07:40:00|2896.9|2890.9|2902.9|2896.9|2905.1|2899.1|2896.6|2890.6|98
1666251900000|2022-10-20 07:45:00|2903.1|2897.1|2902.6|2896.6|2905.4|2899.4|2900.9|2894.9|75
1666252200000|2022-10-20 07:50:00|2903.4|2897.4|2918.4|2912.4|2922.1|2916.1|2903.4|2897.4|54
1666252500000|2022-10-20 07:55:00|2917.9|2911.9|2912.9|2906.9|2917.9|2911.9|2910.1|2904.1|39
1666252800000|2022-10-20 08:00:00|2912.6|2906.6|2907.6|2901.6|2922.6|2916.6|2907.6|2901.6|115
1666253100000|2022-10-20 08:05:00|2907.1|2901.1|2906.9|2900.9|2910.1|2904.1|2901.9|2895.9|66
1666253400000|2022-10-20 08:10:00|2906.6|2900.6|2910.4|2904.4|2910.9|2904.9|2902.4|2896.4|44
1666253700000|2022-10-20 08:15:00|2910.6|2904.6|2902.4|2896.4|2910.6|2904.6|2900.6|2894.6|53
1666254000000|2022-10-20 08:20:00|2902.1|2896.1|2899.6|2893.6|2903.1|2897.1|2898.9|2892.9|33
1666254300000|2022-10-20 08:25:00|2899.4|2893.4|2899.1|2893.1|2903.1|2897.1|2898.6|2892.6|63
1666254600000|2022-10-20 08:30:00|2898.9|2892.9|2898.1|2892.1|2900.1|2894.1|2896.1|2890.1|63
1666254900000|2022-10-20 08:35:00|2898.4|2892.4|2909.1|2903.1|2909.9|2903.9|2898.4|2892.4|38
1666255200000|2022-10-20 08:40:00|2908.4|2902.4|2899.6|2893.6|2908.4|2902.4|2899.4|2893.4|36
1666255500000|2022-10-20 08:45:00|2899.4|2893.4|2900.1|2894.1|2901.4|2895.4|2897.9|2891.9|49
1666255800000|2022-10-20 08:50:00|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2897.1|2891.1|34
1666256100000|2022-10-20 08:55:00|2899.4|2893.4|2896.9|2890.9|2899.9|2893.9|2894.9|2888.9|35
1666256400000|2022-10-20 09:00:00|2896.6|2890.6|2898.4|2892.4|2899.9|2893.9|2894.9|2888.9|37
1666256700000|2022-10-20 09:05:00|2897.9|2891.9|2901.4|2895.4|2902.4|2896.4|2897.1|2891.1|37
1666257000000|2022-10-20 09:10:00|2901.6|2895.6|2900.1|2894.1|2903.9|2897.9|2899.9|2893.9|35
1666257300000|2022-10-20 09:15:00|2900.4|2894.4|2902.9|2896.9|2903.9|2897.9|2900.1|2894.1|27
1666257600000|2022-10-20 09:20:00|2902.6|2896.6|2900.6|2894.6|2902.6|2896.6|2900.6|2894.6|23
1666257900000|2022-10-20 09:25:00|2899.9|2893.9|2902.6|2896.6|2903.1|2897.1|2899.1|2893.1|33
1666258200000|2022-10-20 09:30:00|2902.9|2896.9|2908.6|2902.6|2908.6|2902.6|2902.9|2896.9|26
1666258500000|2022-10-20 09:35:00|2908.9|2902.9|2905.9|2899.9|2908.9|2902.9|2905.6|2899.6|48
1666258800000|2022-10-20 09:40:00|2905.6|2899.6|2906.6|2900.6|2909.1|2903.1|2904.6|2898.6|46
1666259100000|2022-10-20 09:45:00|2906.9|2900.9|2908.1|2902.1|2909.6|2903.6|2906.9|2900.9|52
1666259400000|2022-10-20 09:50:00|2907.6|2901.6|2909.4|2903.4|2910.1|2904.1|2905.4|2899.4|36
1666259700000|2022-10-20 09:55:00|2909.1|2903.1|2906.6|2900.6|2909.4|2903.4|2905.6|2899.6|25
1666260000000|2022-10-20 10:00:00|2906.9|2900.9|2909.4|2903.4|2909.9|2903.9|2906.4|2900.4|55
1666260300000|2022-10-20 10:05:00|2909.9|2903.9|2910.1|2904.1|2911.6|2905.6|2908.9|2902.9|68
1666260600000|2022-10-20 10:10:00|2910.4|2904.4|2910.1|2904.1|2911.1|2905.1|2909.9|2903.9|27
1666260900000|2022-10-20 10:15:00|2911.1|2905.1|2915.4|2909.4|2915.6|2909.6|2910.4|2904.4|17
1666261200000|2022-10-20 10:20:00|2915.1|2909.1|2914.9|2908.9|2916.1|2910.1|2914.9|2908.9|20
1666261500000|2022-10-20 10:25:00|2915.1|2909.1|2914.6|2908.6|2918.4|2912.4|2914.6|2908.6|40
1666261800000|2022-10-20 10:30:00|2914.4|2908.4|2906.1|2900.1|2914.9|2908.9|2906.1|2900.1|50
1666262100000|2022-10-20 10:35:00|2905.9|2899.9|2906.6|2900.6|2907.9|2901.9|2905.1|2899.1|45
1666262400000|2022-10-20 10:40:00|2907.6|2901.6|2910.9|2904.9|2912.6|2906.6|2907.6|2901.6|36
1666262700000|2022-10-20 10:45:00|2911.1|2905.1|2907.4|2901.4|2915.1|2909.1|2906.9|2900.9|54
1666263000000|2022-10-20 10:50:00|2907.1|2901.1|2918.1|2912.1|2918.1|2912.1|2907.1|2901.1|51
1666263300000|2022-10-20 10:55:00|2917.4|2911.4|2915.4|2909.4|2918.6|2912.6|2913.4|2907.4|58
1666263600000|2022-10-20 11:00:00|2915.1|2909.1|2917.6|2911.6|2924.9|2918.9|2914.6|2908.6|64
1666263900000|2022-10-20 11:05:00|2917.4|2911.4|2919.1|2913.1|2921.4|2915.4|2917.1|2911.1|87
1666264200000|2022-10-20 11:10:00|2919.4|2913.4|2925.1|2919.1|2925.8|2919.8|2918.6|2912.6|65
1666264500000|2022-10-20 11:15:00|2925.4|2919.4|2920.1|2914.1|2926.6|2920.6|2920.1|2914.1|65
1666264800000|2022-10-20 11:20:00|2919.6|2913.6|2920.9|2914.9|2926.9|2920.9|2919.4|2913.4|57
1666265100000|2022-10-20 11:25:00|2921.1|2915.1|2918.1|2912.1|2921.1|2915.1|2917.4|2911.4|17
1666265400000|2022-10-20 11:30:00|2918.4|2912.4|2921.9|2915.9|2923.1|2917.1|2918.4|2912.4|38
1666265700000|2022-10-20 11:35:00|2921.6|2915.6|2920.6|2914.6|2922.4|2916.4|2919.6|2913.6|47
1666266000000|2022-10-20 11:40:00|2920.9|2914.9|2921.6|2915.6|2925.9|2919.9|2920.9|2914.9|56
1666266300000|2022-10-20 11:45:00|2921.9|2915.9|2923.1|2917.1|2926.9|2920.9|2920.9|2914.9|37
1666266600000|2022-10-20 11:50:00|2922.9|2916.9|2919.6|2913.6|2922.9|2916.9|2915.6|2909.6|78
1666266900000|2022-10-20 11:55:00|2919.9|2913.9|2919.9|2913.9|2923.4|2917.4|2918.9|2912.9|100
1666267200000|2022-10-20 12:00:00|2919.6|2913.6|2922.1|2916.1|2924.9|2918.9|2918.4|2912.4|50
1666267500000|2022-10-20 12:05:00|2921.6|2915.6|2918.6|2912.6|2922.1|2916.1|2917.1|2911.1|62
1666267800000|2022-10-20 12:10:00|2918.9|2912.9|2916.6|2910.6|2920.6|2914.6|2912.4|2906.4|116
1666268100000|2022-10-20 12:15:00|2916.1|2910.1|2921.4|2915.4|2924.4|2918.4|2915.9|2909.9|87
1666268400000|2022-10-20 12:20:00|2921.9|2915.9|2922.1|2916.1|2924.9|2918.9|2921.1|2915.1|73
1666268700000|2022-10-20 12:25:00|2922.6|2916.6|2925.4|2919.4|2926.5|2920.5|2919.1|2913.1|52
1666269000000|2022-10-20 12:30:00|2925.1|2919.1|2919.9|2913.9|2928.6|2922.6|2919.9|2913.9|112
1666269300000|2022-10-20 12:35:00|2920.1|2914.1|2918.1|2912.1|2921.9|2915.9|2914.9|2908.9|105
1666269600000|2022-10-20 12:40:00|2918.9|2912.9|2911.1|2905.1|2919.9|2913.9|2910.6|2904.6|55
1666269900000|2022-10-20 12:45:00|2911.4|2905.4|2914.1|2908.1|2915.5|2909.5|2911.4|2905.4|90
1666270200000|2022-10-20 12:50:00|2914.4|2908.4|2917.9|2911.9|2920.4|2914.4|2914.4|2908.4|61
1666270500000|2022-10-20 12:55:00|2918.4|2912.4|2909.1|2903.1|2918.4|2912.4|2909.1|2903.1|67
1666270800000|2022-10-20 13:00:00|2908.9|2902.9|2923.3|2917.3|2924.6|2918.6|2908.9|2902.9|315
1666271100000|2022-10-20 13:05:00|2923.5|2917.5|2925.9|2919.9|2927.1|2921.1|2923.3|2917.3|189
1666271400000|2022-10-20 13:10:00|2926.1|2920.1|2924.9|2918.9|2927.6|2921.6|2921.1|2915.1|193
1666271700000|2022-10-20 13:15:00|2924.6|2918.6|2928.9|2922.9|2929.4|2923.4|2922.6|2916.6|113
1666272000000|2022-10-20 13:20:00|2929.1|2923.1|2930.9|2924.9|2934.9|2928.9|2929.1|2923.1|104
1666272300000|2022-10-20 13:25:00|2930.1|2924.1|2926.9|2920.9|2930.1|2924.1|2924.6|2918.6|127
1666272600000|2022-10-20 13:30:00|2927.1|2921.1|2933.1|2927.1|2934.9|2928.9|2927.1|2921.1|160
1666272900000|2022-10-20 13:35:00|2932.6|2926.6|2934.6|2928.6|2939.1|2933.1|2930.9|2924.9|146
1666273200000|2022-10-20 13:40:00|2934.9|2928.9|2945.6|2939.6|2946.1|2940.1|2934.4|2928.4|114
1666273500000|2022-10-20 13:45:00|2945.9|2939.9|2949.4|2943.4|2954.6|2948.6|2945.9|2939.9|127
1666273800000|2022-10-20 13:50:00|2949.6|2943.6|2949.9|2943.9|2953.1|2947.1|2946.4|2940.4|109
1666274100000|2022-10-20 13:55:00|2949.6|2943.6|2955.4|2949.4|2960.6|2954.6|2948.1|2942.1|140
1666274400000|2022-10-20 14:00:00|2954.9|2948.9|2957.4|2951.4|2962.1|2956.1|2954.8|2948.8|116
1666274700000|2022-10-20 14:05:00|2957.6|2951.6|2959.4|2953.4|2959.9|2953.9|2955.6|2949.6|80
1666275000000|2022-10-20 14:10:00|2959.6|2953.6|2959.4|2953.4|2962.6|2956.6|2958.9|2952.9|92
1666275300000|2022-10-20 14:15:00|2959.9|2953.9|2961.9|2955.9|2963.6|2957.6|2958.4|2952.4|176
1666275600000|2022-10-20 14:20:00|2962.1|2956.1|2964.4|2958.4|2966.4|2960.4|2961.1|2955.1|137
1666275900000|2022-10-20 14:25:00|2963.1|2957.1|2964.1|2958.1|2964.4|2958.4|2958.1|2952.1|112
1666276200000|2022-10-20 14:30:00|2964.4|2958.4|2957.6|2951.6|2967.5|2961.5|2956.6|2950.6|182
1666276500000|2022-10-20 14:35:00|2957.9|2951.9|2959.4|2953.4|2962.8|2956.8|2956.1|2950.1|172
1666276800000|2022-10-20 14:40:00|2959.6|2953.6|2955.6|2949.6|2961.9|2955.9|2954.6|2948.6|96
1666277100000|2022-10-20 14:45:00|2955.1|2949.1|2957.9|2951.9|2959.6|2953.6|2953.9|2947.9|89
1666277400000|2022-10-20 14:50:00|2957.6|2951.6|2965.1|2959.1|2965.4|2959.4|2956.1|2950.1|114
1666277700000|2022-10-20 14:55:00|2965.4|2959.4|2966.9|2960.9|2971.1|2965.1|2962.5|2956.5|151
1666278000000|2022-10-20 15:00:00|2967.1|2961.1|2976.1|2970.1|2976.9|2970.9|2966.1|2960.1|83
1666278300000|2022-10-20 15:05:00|2975.6|2969.6|2982.4|2976.4|2982.4|2976.4|2975.1|2969.1|154
1666278600000|2022-10-20 15:10:00|2982.6|2976.6|2979.9|2973.9|2983.9|2977.9|2976.1|2970.1|62
1666278900000|2022-10-20 15:15:00|2979.6|2973.6|2976.4|2970.4|2980.4|2974.4|2976.4|2970.4|57
1666279200000|2022-10-20 15:20:00|2976.1|2970.1|2977.4|2971.4|2977.4|2971.4|2972.4|2966.4|88
1666279500000|2022-10-20 15:25:00|2977.9|2971.9|2973.4|2967.4|2979.4|2973.4|2969.1|2963.1|64
1666279800000|2022-10-20 15:30:00|2973.1|2967.1|2976.9|2970.9|2976.9|2970.9|2971.1|2965.1|43
1666280100000|2022-10-20 15:35:00|2976.6|2970.6|2979.1|2973.1|2979.1|2973.1|2974.6|2968.6|63
1666280400000|2022-10-20 15:40:00|2978.9|2972.9|2976.1|2970.1|2979.1|2973.1|2975.1|2969.1|33
1666280700000|2022-10-20 15:45:00|2975.9|2969.9|2969.6|2963.6|2975.9|2969.9|2969.6|2963.6|21
1666281000000|2022-10-20 15:50:00|2969.9|2963.9|2973.1|2967.1|2974.1|2968.1|2969.1|2963.1|30
1666281300000|2022-10-20 15:55:00|2973.4|2967.4|2968.9|2962.9|2974.4|2968.4|2968.9|2962.9|31
1666281600000|2022-10-20 16:00:00|2969.1|2963.1|2964.1|2958.1|2969.1|2963.1|2961.1|2955.1|38
1666281900000|2022-10-20 16:05:00|2964.6|2958.6|2966.1|2960.1|2967.1|2961.1|2964.6|2958.6|35
1666282200000|2022-10-20 16:10:00|2967.1|2961.1|2970.4|2964.4|2972.4|2966.4|2967.1|2961.1|32
1666282500000|2022-10-20 16:15:00|2970.6|2964.6|2971.1|2965.1|2971.6|2965.6|2970.6|2964.6|17
1666282800000|2022-10-20 16:20:00|2970.9|2964.9|2968.6|2962.6|2970.9|2964.9|2968.1|2962.1|17
1666283100000|2022-10-20 16:25:00|2968.9|2962.9|2968.9|2962.9|2969.4|2963.4|2968.6|2962.6|9
1666283400000|2022-10-20 16:30:00|2969.1|2963.1|2966.1|2960.1|2969.4|2963.4|2966.1|2960.1|78
1666283700000|2022-10-20 16:35:00|2965.9|2959.9|2962.1|2956.1|2967.6|2961.6|2961.9|2955.9|155
1666284000000|2022-10-20 16:40:00|2962.4|2956.4|2962.9|2956.9|2963.4|2957.4|2962.1|2956.1|143
1666284300000|2022-10-20 16:45:00|2962.6|2956.6|2958.4|2952.4|2963.6|2957.6|2958.1|2952.1|81
1666284600000|2022-10-20 16:50:00|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|19
1666284900000|2022-10-20 16:55:00|2958.6|2952.6|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|76
1666285200000|2022-10-20 17:00:00|2960.1|2954.1|2959.5|2953.5|2960.1|2954.1|2958.4|2952.4|37
1666285500000|2022-10-20 17:05:00|2959.3|2953.3|2957.5|2951.5|2959.5|2953.5|2956.4|2950.4|58
1666285800000|2022-10-20 17:10:00|2957.8|2951.8|2960.3|2954.3|2960.3|2954.3|2957.5|2951.5|20
1666286100000|2022-10-20 17:15:00|2960|2954|2957.6|2951.6|2961.3|2955.3|2957.5|2951.5|38
1666286400000|2022-10-20 17:20:00|2957.9|2951.9|2957.5|2951.5|2958.1|2952.1|2957.5|2951.5|32
1666286700000|2022-10-20 17:25:00|2957.6|2951.6|2957.5|2951.5|2957.9|2951.9|2957.3|2951.3|94
1666287000000|2022-10-20 17:30:00|2957.6|2951.6|2957.5|2951.5|2957.9|2951.9|2957.3|2951.3|169
1666287300000|2022-10-20 17:35:00|2957.6|2951.6|2957.3|2951.3|2957.9|2951.9|2957.3|2951.3|107
1666287600000|2022-10-20 17:40:00|2957.5|2951.5|2958|2952|2958|2952|2957.3|2951.3|64
1666287900000|2022-10-20 17:45:00|2958.1|2952.1|2957.8|2951.8|2958.3|2952.3|2957.4|2951.4|61
1666288200000|2022-10-20 17:50:00|2958|2952|2962.9|2956.9|2963.5|2957.5|2957.8|2951.8|63
1666288500000|2022-10-20 17:55:00|2963|2957|2968.3|2949.5|2969.3|2957|2963|2949.5|5
1666310400000|2022-10-21 00:00:00|2957|2951|2956.6|2950.6|2957.1|2951.1|2956.5|2950.5|5
1666310700000|2022-10-21 00:05:00|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|5
1666311300000|2022-10-21 00:15:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1666311900000|2022-10-21 00:25:00|2957.3|2951.3|2958.9|2952.9|2958.9|2952.9|2957.3|2951.3|4
1666312200000|2022-10-21 00:30:00|2959.4|2953.4|2961.1|2955.1|2961.9|2955.9|2959.4|2953.4|16
1666312500000|2022-10-21 00:35:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1666313100000|2022-10-21 00:45:00|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1666313400000|2022-10-21 00:50:00|2960.3|2954.3|2962|2956|2962|2956|2960.3|2954.3|7
1666313700000|2022-10-21 00:55:00|2961.5|2955.5|2961.5|2955.5|2962.4|2956.4|2960.5|2954.5|8
1666314000000|2022-10-21 01:00:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2957|2951|113
1666314300000|2022-10-21 01:05:00|2961.9|2955.9|2968|2962|2971.4|2965.4|2961.4|2955.4|141
1666314600000|2022-10-21 01:10:00|2969|2963|2967.6|2961.6|2969.4|2963.4|2966.6|2960.6|101
1666314900000|2022-10-21 01:15:00|2967.9|2961.9|2973.9|2967.9|2977.1|2971.1|2966.9|2960.9|164
1666315200000|2022-10-21 01:20:00|2974.4|2968.4|2970.3|2964.3|2976|2970|2970.3|2964.3|86
1666315500000|2022-10-21 01:25:00|2971|2965|2967.3|2961.3|2972.5|2966.5|2966.8|2960.8|77
1666315800000|2022-10-21 01:30:00|2967.5|2961.5|2964.1|2958.1|2970|2964|2964.1|2958.1|213
1666316100000|2022-10-21 01:35:00|2965.9|2959.9|2967.5|2961.5|2968.3|2962.3|2963.3|2957.3|185
1666316400000|2022-10-21 01:40:00|2967.8|2961.8|2966.8|2960.8|2968|2962|2965.8|2959.8|86
1666316700000|2022-10-21 01:45:00|2966.5|2960.5|2967.8|2961.8|2969|2963|2965.8|2959.8|82
1666317000000|2022-10-21 01:50:00|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.3|2960.3|36
1666317300000|2022-10-21 01:55:00|2966.5|2960.5|2961.5|2955.5|2967.3|2961.3|2959.9|2953.9|71
1666317600000|2022-10-21 02:00:00|2961.3|2955.3|2960.5|2954.5|2963.5|2957.5|2959.8|2953.8|67
1666317900000|2022-10-21 02:05:00|2960.8|2954.8|2958.5|2952.5|2965|2959|2958.3|2952.3|139
1666318200000|2022-10-21 02:10:00|2958.8|2952.8|2959.3|2953.3|2963.3|2957.3|2958.3|2952.3|157
1666318500000|2022-10-21 02:15:00|2959.5|2953.5|2963|2957|2963|2957|2959.5|2953.5|12
1666318800000|2022-10-21 02:20:00|2962.3|2956.3|2961|2955|2963.8|2957.8|2960.5|2954.5|20
1666319100000|2022-10-21 02:25:00|2961.8|2955.8|2963.3|2957.3|2963.5|2957.5|2961.3|2955.3|8
1666319400000|2022-10-21 02:30:00|2963.5|2957.5|2965|2959|2965.5|2959.5|2958.8|2952.8|161
1666319700000|2022-10-21 02:35:00|2965.5|2959.5|2963.3|2957.3|2966.5|2960.5|2963.3|2957.3|50
1666320000000|2022-10-21 02:40:00|2963.5|2957.5|2960|2954|2964|2958|2960|2954|95
1666320300000|2022-10-21 02:45:00|2960.3|2954.3|2961|2955|2961.8|2955.8|2960|2954|28
1666320600000|2022-10-21 02:50:00|2961.5|2955.5|2961.5|2955.5|2963|2957|2959.3|2953.3|118
1666320900000|2022-10-21 02:55:00|2961|2955|2956.8|2950.8|2961|2955|2956|2950|161
1666321200000|2022-10-21 03:00:00|2956.3|2950.3|2955.3|2949.3|2958|2952|2955.3|2949.3|125
1666321500000|2022-10-21 03:05:00|2955.8|2949.8|2953|2947|2956.3|2950.3|2952.8|2946.8|134
1666321800000|2022-10-21 03:10:00|2952.8|2946.8|2956|2950|2956|2950|2952.5|2946.5|184
1666322100000|2022-10-21 03:15:00|2955.8|2949.8|2966.8|2960.8|2968|2962|2955.8|2949.8|236
1666322400000|2022-10-21 03:20:00|2967.3|2961.3|2967.8|2961.8|2973|2967|2965.3|2959.3|254
1666322700000|2022-10-21 03:25:00|2968|2962|2962.4|2956.4|2969|2963|2960.3|2954.3|106
1666323000000|2022-10-21 03:30:00|2963.3|2957.3|2961.3|2955.3|2966|2960|2961.3|2955.3|30
1666323300000|2022-10-21 03:35:00|2961.5|2955.5|2963.8|2957.8|2964.5|2958.5|2961.5|2955.5|35
1666323600000|2022-10-21 03:40:00|2964.3|2958.3|2964.3|2958.3|2964.8|2958.8|2964|2958|6
1666323900000|2022-10-21 03:45:00|2964.5|2958.5|2961|2955|2965.5|2959.5|2960.3|2954.3|34
1666324200000|2022-10-21 03:50:00|2960.8|2954.8|2957.8|2951.8|2961|2955|2957.3|2951.3|11
1666324500000|2022-10-21 03:55:00|2957.5|2951.5|2955|2949|2957.8|2951.8|2954.3|2948.3|16
1666324800000|2022-10-21 04:00:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1666325100000|2022-10-21 04:05:00|2954.8|2948.8|2955.8|2949.8|2956|2950|2954|2948|31
1666325400000|2022-10-21 04:10:00|2956|2950|2961.5|2955.5|2962|2956|2955.3|2949.3|37
1666325700000|2022-10-21 04:15:00|2961.3|2955.3|2963.3|2957.3|2963.8|2957.8|2961.3|2955.3|26
1666326000000|2022-10-21 04:20:00|2963.5|2957.5|2965.8|2959.8|2966|2960|2963.5|2957.5|46
1666326300000|2022-10-21 04:25:00|2966|2960|2967.3|2961.3|2968|2962|2966|2960|12
1666326600000|2022-10-21 04:30:00|2967|2961|2964.3|2958.3|2967|2961|2964.3|2958.3|8
1666326900000|2022-10-21 04:35:00|2964|2958|2959.3|2953.3|2964|2958|2959.3|2953.3|12
1666327200000|2022-10-21 04:40:00|2959.5|2953.5|2961.3|2955.3|2962.3|2956.3|2959.5|2953.5|8
1666327500000|2022-10-21 04:45:00|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1666327800000|2022-10-21 04:50:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1666328100000|2022-10-21 04:55:00|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|3
1666328400000|2022-10-21 05:00:00|2962|2956|2958.8|2952.8|2962.3|2956.3|2958.8|2952.8|23
1666328700000|2022-10-21 05:05:00|2958.5|2952.5|2956.8|2950.8|2958.5|2952.5|2955.5|2949.5|12
1666329000000|2022-10-21 05:10:00|2955.8|2949.8|2954.3|2948.3|2956.8|2950.8|2953.8|2947.8|23
1666329300000|2022-10-21 05:15:00|2955.3|2949.3|2956|2950|2956.3|2950.3|2953.8|2947.8|9
1666329600000|2022-10-21 05:20:00|2956.3|2950.3|2960.5|2954.5|2960.8|2954.8|2956.3|2950.3|19
1666329900000|2022-10-21 05:25:00|2960.3|2954.3|2963|2957|2965.8|2959.8|2960.3|2954.3|19
1666330200000|2022-10-21 05:30:00|2963.3|2957.3|2964|2958|2969.3|2963.3|2960.5|2954.5|268
1666330500000|2022-10-21 05:35:00|2963.8|2957.8|2962.1|2956.1|2968.5|2962.5|2962.1|2956.1|208
1666330800000|2022-10-21 05:40:00|2961.8|2955.8|2947|2941|2961.8|2955.8|2946|2940|236
1666331100000|2022-10-21 05:45:00|2946.8|2940.8|2945.8|2939.8|2947|2941|2945.3|2939.3|73
1666331400000|2022-10-21 05:50:00|2945.3|2939.3|2947|2941|2947|2941|2938.8|2932.8|88
1666331700000|2022-10-21 05:55:00|2946.8|2940.8|2942.3|2936.3|2947.3|2941.3|2941.3|2935.3|64
1666332000000|2022-10-21 06:00:00|2941.8|2935.8|2941|2935|2942.5|2936.5|2934|2928|149
1666332300000|2022-10-21 06:05:00|2941.3|2935.3|2945.5|2939.5|2946|2940|2938.5|2932.5|194
1666332600000|2022-10-21 06:10:00|2945.3|2939.3|2945.3|2939.3|2947.5|2941.5|2944.5|2938.5|140
1666332900000|2022-10-21 06:15:00|2946|2940|2944|2938|2947.5|2941.5|2944|2938|128
1666333200000|2022-10-21 06:20:00|2944.3|2938.3|2947|2941|2950.5|2944.5|2943.8|2937.8|129
1666333500000|2022-10-21 06:25:00|2946.8|2940.8|2949.3|2943.3|2949.8|2943.8|2945.8|2939.8|187
1666333800000|2022-10-21 06:30:00|2949|2943|2949.8|2943.8|2953.5|2947.5|2948.3|2942.3|281
1666334100000|2022-10-21 06:35:00|2949.3|2943.3|2949.8|2943.8|2950.5|2944.5|2946.5|2940.5|109
1666334400000|2022-10-21 06:40:00|2949.5|2943.5|2956.3|2950.3|2958.5|2952.5|2949|2943|103
1666334700000|2022-10-21 06:45:00|2956.5|2950.5|2955.5|2949.5|2959.8|2953.8|2953.8|2947.8|144
1666335000000|2022-10-21 06:50:00|2955.3|2949.3|2957.8|2951.8|2957.8|2951.8|2950|2944|137
1666335300000|2022-10-21 06:55:00|2958|2952|2950.6|2944.6|2963.1|2957.1|2950.4|2944.4|96
1666335600000|2022-10-21 07:00:00|2950.9|2944.9|2961.5|2955.5|2962.4|2956.4|2948.9|2942.9|81
1666335900000|2022-10-21 07:05:00|2961.8|2955.8|2970.6|2964.6|2970.6|2964.6|2961.8|2955.8|60
1666336200000|2022-10-21 07:10:00|2972.9|2966.9|2965.1|2959.1|2973.6|2967.6|2964.9|2958.9|74
1666336500000|2022-10-21 07:15:00|2964.9|2958.9|2968.6|2962.6|2970.4|2964.4|2964.4|2958.4|58
1666336800000|2022-10-21 07:20:00|2968.9|2962.9|2983.1|2977.1|2984.3|2978.3|2968.9|2962.9|78
1666337100000|2022-10-21 07:25:00|2985.5|2979.5|2983.4|2977.4|2988.5|2982.5|2980.3|2974.3|73
1666337400000|2022-10-21 07:30:00|2983.1|2977.1|2977.5|2971.5|2983.1|2977.1|2977.5|2971.5|69
1666337700000|2022-10-21 07:35:00|2977.3|2971.3|2975.1|2969.1|2977.3|2971.3|2974.9|2968.9|30
1666338000000|2022-10-21 07:40:00|2974.9|2968.9|2971.8|2965.8|2974.9|2968.9|2969.6|2963.6|51
1666338300000|2022-10-21 07:45:00|2972|2966|2967.4|2961.4|2972|2966|2965.5|2959.5|51
1666338600000|2022-10-21 07:50:00|2967.1|2961.1|2965.6|2959.6|2970.1|2964.1|2965.6|2959.6|57
1666338900000|2022-10-21 07:55:00|2965.4|2959.4|2966.9|2960.9|2967.9|2961.9|2962.4|2956.4|50
1666339200000|2022-10-21 08:00:00|2966.6|2960.6|2979.6|2973.6|2985.5|2979.5|2965.1|2959.1|134
1666339500000|2022-10-21 08:05:00|2979.9|2973.9|2979.1|2973.1|2980.4|2974.4|2975.4|2969.4|43
1666339800000|2022-10-21 08:10:00|2978.9|2972.9|2985.9|2979.9|2990.6|2984.6|2978.4|2972.4|72
1666340100000|2022-10-21 08:15:00|2985.6|2979.6|2986.6|2980.6|2988.9|2982.9|2981.1|2975.1|62
1666340400000|2022-10-21 08:20:00|2986.9|2980.9|2983.6|2977.6|2986.9|2980.9|2979.9|2973.9|50
1666340700000|2022-10-21 08:25:00|2982.6|2976.6|2983.6|2977.6|2984.4|2978.4|2982.1|2976.1|39
1666341000000|2022-10-21 08:30:00|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2977.4|2971.4|32
1666341300000|2022-10-21 08:35:00|2982.1|2976.1|2988.4|2982.4|2989.1|2983.1|2982.1|2976.1|23
1666341600000|2022-10-21 08:40:00|2988.1|2982.1|2979.4|2973.4|2988.1|2982.1|2978.6|2972.6|96
1666341900000|2022-10-21 08:45:00|2980.1|2974.1|2977.6|2971.6|2980.4|2974.4|2976.9|2970.9|52
1666342200000|2022-10-21 08:50:00|2977.9|2971.9|2975.6|2969.6|2978.4|2972.4|2973.9|2967.9|33
1666342500000|2022-10-21 08:55:00|2975.9|2969.9|2976.6|2970.6|2976.9|2970.9|2975.6|2969.6|33
1666342800000|2022-10-21 09:00:00|2976.9|2970.9|2978.6|2972.6|2979.6|2973.6|2976.1|2970.1|42
1666343100000|2022-10-21 09:05:00|2978.9|2972.9|2973.9|2967.9|2978.9|2972.9|2969.9|2963.9|84
1666343400000|2022-10-21 09:10:00|2973.6|2967.6|2976.9|2970.9|2978.1|2972.1|2973.4|2967.4|32
1666343700000|2022-10-21 09:15:00|2977.6|2971.6|2970.6|2964.6|2977.6|2971.6|2970|2964|47
1666344000000|2022-10-21 09:20:00|2970.9|2964.9|2971.1|2965.1|2972.4|2966.4|2969.9|2963.9|23
1666344300000|2022-10-21 09:25:00|2970.1|2964.1|2971.6|2965.6|2971.6|2965.6|2969.4|2963.4|58
1666344600000|2022-10-21 09:30:00|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2969.6|2963.6|49
1666344900000|2022-10-21 09:35:00|2972.4|2966.4|2970.4|2964.4|2972.4|2966.4|2968.9|2962.9|43
1666345200000|2022-10-21 09:40:00|2969.4|2963.4|2968.9|2962.9|2970.1|2964.1|2968.6|2962.6|19
1666345500000|2022-10-21 09:45:00|2969.1|2963.1|2971.9|2965.9|2973.1|2967.1|2969.1|2963.1|47
1666345800000|2022-10-21 09:50:00|2972.4|2966.4|2974.6|2968.6|2975.6|2969.6|2971.6|2965.6|65
1666346100000|2022-10-21 09:55:00|2974.9|2968.9|2975.9|2969.9|2978.4|2972.4|2974.4|2968.4|43
1666346400000|2022-10-21 10:00:00|2975.6|2969.6|2979.1|2973.1|2979.1|2973.1|2973.1|2967.1|51
1666346700000|2022-10-21 10:05:00|2979.6|2973.6|2976.6|2970.6|2980.4|2974.4|2976.4|2970.4|37
1666347000000|2022-10-21 10:10:00|2976.4|2970.4|2976.1|2970.1|2979.9|2973.9|2975.6|2969.6|26
1666347300000|2022-10-21 10:15:00|2976.6|2970.6|2977.4|2971.4|2978.9|2972.9|2976.4|2970.4|31
1666347600000|2022-10-21 10:20:00|2976.6|2970.6|2976.6|2970.6|2977.9|2971.9|2974.6|2968.6|38
1666347900000|2022-10-21 10:25:00|2976.9|2970.9|2975.6|2969.6|2978.9|2972.9|2973.9|2967.9|53
1666348200000|2022-10-21 10:30:00|2975.1|2969.1|2976.9|2970.9|2976.9|2970.9|2974.4|2968.4|61
1666348500000|2022-10-21 10:35:00|2977.1|2971.1|2978.1|2972.1|2979.6|2973.6|2976.6|2970.6|51
1666348800000|2022-10-21 10:40:00|2978.4|2972.4|2975.1|2969.1|2978.6|2972.6|2974.6|2968.6|31
1666349100000|2022-10-21 10:45:00|2975.6|2969.6|2977.4|2971.4|2977.4|2971.4|2975.6|2969.6|17
1666349400000|2022-10-21 10:50:00|2977.1|2971.1|2986.9|2980.9|2988.4|2982.4|2977.1|2971.1|61
1666349700000|2022-10-21 10:55:00|2987.6|2981.6|2991.4|2985.4|2991.9|2985.9|2986.4|2980.4|25
1666350000000|2022-10-21 11:00:00|2990.4|2984.4|2990.9|2984.9|2990.9|2984.9|2989.1|2983.1|17
1666350300000|2022-10-21 11:05:00|2991.1|2985.1|2990.1|2984.1|2996.9|2990.9|2987.6|2981.6|40
1666350600000|2022-10-21 11:10:00|2990.4|2984.4|2985.6|2979.6|2991.1|2985.1|2982.5|2976.5|68
1666350900000|2022-10-21 11:15:00|2986.4|2980.4|2983.9|2977.9|2990.1|2984.1|2983.3|2977.3|37
1666351200000|2022-10-21 11:20:00|2983.8|2977.8|2977.6|2971.6|2985.1|2979.1|2977.6|2971.6|35
1666351500000|2022-10-21 11:25:00|2977.4|2971.4|2977.1|2971.1|2979.1|2973.1|2975.6|2969.6|37
1666351800000|2022-10-21 11:30:00|2976.9|2970.9|2963.9|2957.9|2978.1|2972.1|2963.9|2957.9|90
1666352100000|2022-10-21 11:35:00|2964.1|2958.1|2962.4|2956.4|2966.9|2960.9|2960.6|2954.6|80
1666352400000|2022-10-21 11:40:00|2962.1|2956.1|2956.1|2950.1|2962.1|2956.1|2951.9|2945.9|87
1666352700000|2022-10-21 11:45:00|2956.4|2950.4|2946.4|2940.4|2958.9|2952.9|2946.4|2940.4|95
1666353000000|2022-10-21 11:50:00|2945.6|2939.6|2951.3|2945.3|2955.1|2949.1|2938.4|2932.4|134
1666353300000|2022-10-21 11:55:00|2950.9|2944.9|2948.9|2942.9|2954|2948|2944.3|2938.3|122
1666353600000|2022-10-21 12:00:00|2949.1|2943.1|2935.4|2929.4|2950.1|2944.1|2931.9|2925.9|122
1666353900000|2022-10-21 12:05:00|2935.1|2929.1|2933.9|2927.9|2940.4|2934.4|2933.9|2927.9|71
1666354200000|2022-10-21 12:10:00|2933.6|2927.6|2929.9|2923.9|2934.6|2928.6|2929.9|2923.9|69
1666354500000|2022-10-21 12:15:00|2930.1|2924.1|2923.6|2917.6|2930.1|2924.1|2918|2912|100
1666354800000|2022-10-21 12:20:00|2923.1|2917.1|2928.4|2922.4|2928.9|2922.9|2920.4|2914.4|116
1666355100000|2022-10-21 12:25:00|2928.9|2922.9|2923.1|2917.1|2928.9|2922.9|2923.1|2917.1|44
1666355400000|2022-10-21 12:30:00|2922.9|2916.9|2924.1|2918.1|2926.6|2920.6|2921.6|2915.6|84
1666355700000|2022-10-21 12:35:00|2924.4|2918.4|2929.4|2923.4|2930.4|2924.4|2924.1|2918.1|75
1666356000000|2022-10-21 12:40:00|2930.1|2924.1|2929.4|2923.4|2934.4|2928.4|2925.9|2919.9|82
1666356300000|2022-10-21 12:45:00|2929.6|2923.6|2925.6|2919.6|2932.4|2926.4|2923.1|2917.1|80
1666356600000|2022-10-21 12:50:00|2925.9|2919.9|2925.4|2919.4|2927.9|2921.9|2923.9|2917.9|82
1666356900000|2022-10-21 12:55:00|2925.1|2919.1|2938.1|2932.1|2941.4|2935.4|2924.4|2918.4|138
1666357200000|2022-10-21 13:00:00|2938.4|2932.4|2942.4|2936.4|2951.4|2945.4|2937.4|2931.4|295
1666357500000|2022-10-21 13:05:00|2940.1|2934.1|2939.6|2933.6|2942.1|2936.1|2934.6|2928.6|321
1666357800000|2022-10-21 13:10:00|2939.4|2933.4|2938.6|2932.6|2945.9|2939.9|2938.4|2932.4|176
1666358100000|2022-10-21 13:15:00|2938.4|2932.4|2932.1|2926.1|2940.9|2934.9|2930.4|2924.4|210
1666358400000|2022-10-21 13:20:00|2931.9|2925.9|2937.1|2931.1|2939.1|2933.1|2931.5|2925.5|218
1666358700000|2022-10-21 13:25:00|2937.4|2931.4|2937.4|2931.4|2942.4|2936.4|2932.9|2926.9|243
1666359000000|2022-10-21 13:30:00|2937.9|2931.9|2942.6|2936.6|2943|2937|2929.3|2923.3|358
1666359300000|2022-10-21 13:35:00|2942.4|2936.4|2946.4|2940.4|2947.4|2941.4|2940.1|2934.1|256
1666359600000|2022-10-21 13:40:00|2944.9|2938.9|2944.9|2938.9|2946.4|2940.4|2935.9|2929.9|246
1666359900000|2022-10-21 13:45:00|2945.1|2939.1|2946.6|2940.6|2947.4|2941.4|2940.1|2934.1|267
1666360200000|2022-10-21 13:50:00|2946.4|2940.4|2944.1|2938.1|2946.9|2940.9|2938.1|2932.1|191
1666360500000|2022-10-21 13:55:00|2944.4|2938.4|2944.9|2938.9|2946.1|2940.1|2939.9|2933.9|188
1666360800000|2022-10-21 14:00:00|2945.1|2939.1|2945.4|2939.4|2949.8|2943.8|2942.1|2936.1|159
1666361100000|2022-10-21 14:05:00|2945.6|2939.6|2957.6|2951.6|2958.4|2952.4|2944.1|2938.1|134
1666361400000|2022-10-21 14:10:00|2958.4|2952.4|2952.6|2946.6|2958.4|2952.4|2949.1|2943.1|169
1666361700000|2022-10-21 14:15:00|2952.9|2946.9|2936.1|2930.1|2954.1|2948.1|2935.5|2929.5|124
1666362000000|2022-10-21 14:20:00|2935.9|2929.9|2927.9|2921.9|2938.6|2932.6|2925.1|2919.1|144
1666362300000|2022-10-21 14:25:00|2926.6|2920.6|2926.9|2920.9|2929.9|2923.9|2925.4|2919.4|129
1666362600000|2022-10-21 14:30:00|2926.6|2920.6|2924.6|2918.6|2933.6|2927.6|2924.1|2918.1|152
1666362900000|2022-10-21 14:35:00|2924.9|2918.9|2933.4|2927.4|2933.4|2927.4|2922.4|2916.4|135
1666363200000|2022-10-21 14:40:00|2934.4|2928.4|2937.4|2931.4|2941.6|2935.6|2934.4|2928.4|134
1666363500000|2022-10-21 14:45:00|2936.4|2930.4|2941.9|2935.9|2942.6|2936.6|2934.4|2928.4|146
1666363800000|2022-10-21 14:50:00|2941.6|2935.6|2944.6|2938.6|2947.6|2941.6|2941.1|2935.1|117
1666364100000|2022-10-21 14:55:00|2944.4|2938.4|2927.1|2921.1|2944.4|2938.4|2923.9|2917.9|219
1666364400000|2022-10-21 15:00:00|2927.4|2921.4|2923.9|2917.9|2931.4|2925.4|2922.9|2916.9|74
1666364700000|2022-10-21 15:05:00|2924.9|2918.9|2934.1|2928.1|2934.1|2928.1|2924.9|2918.9|102
1666365000000|2022-10-21 15:10:00|2933.9|2927.9|2933.4|2927.4|2937.4|2931.4|2931.6|2925.6|116
1666365300000|2022-10-21 15:15:00|2932.6|2926.6|2932.4|2926.4|2935.9|2929.9|2931.6|2925.6|111
1666365600000|2022-10-21 15:20:00|2932.6|2926.6|2937.4|2931.4|2939.1|2933.1|2929.9|2923.9|161
1666365900000|2022-10-21 15:25:00|2937.1|2931.1|2935.4|2929.4|2939.6|2933.6|2934.9|2928.9|205
1666366200000|2022-10-21 15:30:00|2935.6|2929.6|2936.9|2930.9|2939.6|2933.6|2934.6|2928.6|102
1666366500000|2022-10-21 15:35:00|2936.6|2930.6|2930.1|2924.1|2936.6|2930.6|2930.1|2924.1|49
1666366800000|2022-10-21 15:40:00|2930.4|2924.4|2937.1|2931.1|2938.9|2932.9|2930.1|2924.1|67
1666367100000|2022-10-21 15:45:00|2936.6|2930.6|2944|2938|2944.4|2938.4|2935.9|2929.9|205
1666367400000|2022-10-21 15:50:00|2944.1|2938.1|2947.4|2941.4|2951.5|2945.5|2942.1|2936.1|105
1666367700000|2022-10-21 15:55:00|2947.6|2941.6|2947.6|2941.6|2952.3|2946.3|2945.6|2939.6|124
1666368000000|2022-10-21 16:00:00|2947.4|2941.4|2947.6|2941.6|2949.4|2943.4|2946.4|2940.4|128
1666368300000|2022-10-21 16:05:00|2947.4|2941.4|2945.9|2939.9|2948.4|2942.4|2945.1|2939.1|55
1666368600000|2022-10-21 16:10:00|2945.6|2939.6|2946.4|2940.4|2946.9|2940.9|2944.6|2938.6|51
1666368900000|2022-10-21 16:15:00|2947.6|2941.6|2946.9|2940.9|2948.1|2942.1|2945.4|2939.4|78
1666369200000|2022-10-21 16:20:00|2947.1|2941.1|2948.4|2942.4|2948.4|2942.4|2946.4|2940.4|98
1666369500000|2022-10-21 16:25:00|2948.9|2942.9|2950.4|2944.4|2952.6|2946.6|2947.9|2941.9|90
1666369800000|2022-10-21 16:30:00|2950.9|2944.9|2952.4|2946.4|2952.4|2946.4|2950.1|2944.1|156
1666370100000|2022-10-21 16:35:00|2952.6|2946.6|2952.1|2946.1|2954.1|2948.1|2951.6|2945.6|57
1666370400000|2022-10-21 16:40:00|2952.4|2946.4|2950.4|2944.4|2952.9|2946.9|2948.9|2942.9|99
1666370700000|2022-10-21 16:45:00|2950.6|2944.6|2953.1|2947.1|2955.1|2949.1|2950.1|2944.1|106
1666371000000|2022-10-21 16:50:00|2954.1|2948.1|2954.6|2948.6|2955.1|2949.1|2952.4|2946.4|171
1666371300000|2022-10-21 16:55:00|2953.9|2947.9|2951|2945|2955.1|2949.1|2951|2945|86
1666371600000|2022-10-21 17:00:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|23
1666371900000|2022-10-21 17:05:00|2951.5|2945.5|2951.4|2945.4|2953|2947|2951.1|2945.1|31
1666372200000|2022-10-21 17:10:00|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950|2944|13
1666372500000|2022-10-21 17:15:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.3|2944.3|22
1666372800000|2022-10-21 17:20:00|2951.1|2945.1|2950.3|2944.3|2951.1|2945.1|2950.3|2944.3|20
1666373100000|2022-10-21 17:25:00|2950.1|2944.1|2950.4|2944.4|2951|2945|2950.1|2944.1|9
1666373400000|2022-10-21 17:30:00|2949.5|2943.5|2949.8|2943.8|2950.5|2944.5|2949.5|2943.5|33
1666373700000|2022-10-21 17:35:00|2950|2944|2949.3|2943.3|2950.3|2944.3|2949|2943|14
1666374000000|2022-10-21 17:40:00|2949.5|2943.5|2950.6|2944.6|2951.3|2945.3|2949|2943|16
1666374300000|2022-10-21 17:45:00|2950.3|2944.3|2951|2945|2951|2945|2950|2944|46
1666374600000|2022-10-21 17:50:00|2951.3|2945.3|2952.4|2946.4|2952.8|2946.8|2951.1|2945.1|16
1666374900000|2022-10-21 17:55:00|2952.5|2946.5|2957.3|2938.5|2958.3|2946.5|2951.6|2937.5|7
1666569600000|2022-10-24 00:00:00|2957.8|2938|2959.6|2952.6|2959.6|2952.6|2957.8|2938|2
1666569900000|2022-10-24 00:05:00|2959.8|2952.8|2960.8|2954.8|2962.9|2956.9|2959.3|2952.8|6
1666570200000|2022-10-24 00:10:00|2961|2955|2962.3|2956.3|2963.9|2957.9|2961|2955|12
1666570500000|2022-10-24 00:15:00|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|7
1666570800000|2022-10-24 00:20:00|2964.6|2958.6|2959.4|2953.4|2967|2961|2959.4|2953.4|13
1666571100000|2022-10-24 00:25:00|2959.3|2953.3|2957.8|2951.8|2960.6|2954.6|2957.8|2951.8|8
1666572600000|2022-10-24 00:50:00|2958|2952|2962|2956|2964.9|2958.9|2958|2952|11
1666572900000|2022-10-24 00:55:00|2961.6|2955.6|2960.8|2954.8|2961.6|2955.6|2960.8|2954.8|3
1666573200000|2022-10-24 01:00:00|2960.5|2954.5|2952|2946|2961.3|2955.3|2950.9|2944.9|202
1666573500000|2022-10-24 01:05:00|2951.6|2945.6|2952.8|2946.8|2954.3|2948.3|2946.3|2940.3|331
1666573800000|2022-10-24 01:10:00|2953|2947|2961.8|2955.8|2961.8|2955.8|2944.8|2938.8|132
1666574100000|2022-10-24 01:15:00|2962|2956|2951.8|2945.8|2962.8|2956.8|2949.5|2943.5|163
1666574400000|2022-10-24 01:20:00|2952|2946|2949.3|2943.3|2952.5|2946.5|2946.5|2940.5|146
1666574700000|2022-10-24 01:25:00|2949|2943|2950.5|2944.5|2950.8|2944.8|2947.3|2941.3|76
1666575000000|2022-10-24 01:30:00|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2948.8|2942.8|90
1666575300000|2022-10-24 01:35:00|2952.5|2946.5|2958|2952|2959|2953|2952.3|2946.3|124
1666575600000|2022-10-24 01:40:00|2958.5|2952.5|2961.8|2955.8|2963.3|2957.3|2957.3|2951.3|150
1666575900000|2022-10-24 01:45:00|2960.5|2954.5|2956|2950|2964.5|2958.5|2956|2950|120
1666576200000|2022-10-24 01:50:00|2956.3|2950.3|2959.8|2953.8|2960.3|2954.3|2956|2950|44
1666576500000|2022-10-24 01:55:00|2960|2954|2962|2956|2962|2956|2959.5|2953.5|20
1666576800000|2022-10-24 02:00:00|2961.8|2955.8|2960.3|2954.3|2963.8|2957.8|2958.8|2952.8|164
1666577100000|2022-10-24 02:05:00|2959.5|2953.5|2955.5|2949.5|2961.5|2955.5|2954.3|2948.3|252
1666577400000|2022-10-24 02:10:00|2955.3|2949.3|2952.3|2946.3|2956.5|2950.5|2951.8|2945.8|122
1666577700000|2022-10-24 02:15:00|2952.5|2946.5|2956.8|2950.8|2957|2951|2949.8|2943.8|23
1666578000000|2022-10-24 02:20:00|2956.3|2950.3|2952.5|2946.5|2956.3|2950.3|2952|2946|24
1666578300000|2022-10-24 02:25:00|2952|2946|2953|2947|2953|2947|2951|2945|8
1666578600000|2022-10-24 02:30:00|2952.8|2946.8|2957.5|2951.5|2959.8|2953.8|2952.5|2946.5|198
1666578900000|2022-10-24 02:35:00|2956.8|2950.8|2959|2953|2961.8|2955.8|2956.5|2950.5|161
1666579200000|2022-10-24 02:40:00|2958.8|2952.8|2959.5|2953.5|2960.5|2954.5|2958|2952|71
1666579500000|2022-10-24 02:45:00|2960|2954|2971|2965|2972.5|2966.5|2960|2954|43
1666579800000|2022-10-24 02:50:00|2970.8|2964.8|2966.8|2960.8|2970.8|2964.8|2963.3|2957.3|51
1666580100000|2022-10-24 02:55:00|2967|2961|2969.3|2963.3|2969.8|2963.8|2966.8|2960.8|12
1666580400000|2022-10-24 03:00:00|2969.8|2963.8|2972.3|2966.3|2972.3|2966.3|2969.8|2963.8|52
1666580700000|2022-10-24 03:05:00|2972|2966|2969.3|2963.3|2974|2968|2969|2963|54
1666581000000|2022-10-24 03:10:00|2969.5|2963.5|2971.3|2965.3|2971.5|2965.5|2968.3|2962.3|40
1666581300000|2022-10-24 03:15:00|2971.5|2965.5|2974.3|2968.3|2976.5|2970.5|2971.3|2965.3|34
1666581600000|2022-10-24 03:20:00|2974.5|2968.5|2975.3|2969.3|2976.8|2970.8|2973.8|2967.8|66
1666581900000|2022-10-24 03:25:00|2975|2969|2973.5|2967.5|2975.5|2969.5|2973|2967|35
1666582200000|2022-10-24 03:30:00|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1666582500000|2022-10-24 03:35:00|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|5
1666582800000|2022-10-24 03:40:00|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|7
1666583100000|2022-10-24 03:45:00|2974.3|2968.3|2968|2962|2974.3|2968.3|2967.5|2961.5|15
1666583400000|2022-10-24 03:50:00|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.5|2961.5|31
1666583700000|2022-10-24 03:55:00|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|57
1666584000000|2022-10-24 04:00:00|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|56
1666584300000|2022-10-24 04:05:00|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|50
1666584600000|2022-10-24 04:10:00|2968|2962|2967.3|2961.3|2968|2962|2964.5|2958.5|44
1666584900000|2022-10-24 04:15:00|2966.8|2960.8|2966.8|2960.8|2967.5|2961.5|2965.3|2959.3|24
1666585200000|2022-10-24 04:20:00|2967|2961|2967.8|2961.8|2967.8|2961.8|2965|2959|18
1666585500000|2022-10-24 04:25:00|2967.5|2961.5|2967|2961|2968|2962|2967|2961|14
1666585800000|2022-10-24 04:30:00|2967.3|2961.3|2970.5|2964.5|2970.8|2964.8|2967|2961|24
1666586100000|2022-10-24 04:35:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1666586400000|2022-10-24 04:40:00|2970.5|2964.5|2972.8|2966.8|2973.5|2967.5|2970.5|2964.5|6
1666586700000|2022-10-24 04:45:00|2972.3|2966.3|2971.8|2965.8|2973.5|2967.5|2971.8|2965.8|28
1666587000000|2022-10-24 04:50:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|5
1666587300000|2022-10-24 04:55:00|2971.8|2965.8|2973.5|2967.5|2973.5|2967.5|2971.8|2965.8|5
1666587600000|2022-10-24 05:00:00|2971.8|2965.8|2973.3|2967.3|2973.5|2967.5|2971.8|2965.8|14
1666587900000|2022-10-24 05:05:00|2973|2967|2972|2966|2974.5|2968.5|2971.8|2965.8|21
1666588200000|2022-10-24 05:10:00|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|29
1666588500000|2022-10-24 05:15:00|2970.8|2964.8|2968|2962|2970.8|2964.8|2967.5|2961.5|28
1666588800000|2022-10-24 05:20:00|2968.5|2962.5|2969.8|2963.8|2970|2964|2968.5|2962.5|9
1666589100000|2022-10-24 05:25:00|2969.5|2963.5|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|7
1666589400000|2022-10-24 05:30:00|2969.3|2963.3|2973.3|2967.3|2973.3|2967.3|2964|2958|45
1666589700000|2022-10-24 05:35:00|2973|2967|2967|2961|2973|2967|2966.8|2960.8|48
1666590000000|2022-10-24 05:40:00|2967.3|2961.3|2969.5|2963.5|2969.5|2963.5|2964.3|2958.3|74
1666590300000|2022-10-24 05:45:00|2969.8|2963.8|2979.3|2973.3|2980.5|2974.5|2969.8|2963.8|47
1666590600000|2022-10-24 05:50:00|2979.8|2973.8|2969|2963|2979.8|2973.8|2968|2962|116
1666590900000|2022-10-24 05:55:00|2968.8|2962.8|2969|2963|2970.3|2964.3|2966.8|2960.8|143
1666591200000|2022-10-24 06:00:00|2968.8|2962.8|2971|2965|2973.3|2967.3|2965.3|2959.3|113
1666591500000|2022-10-24 06:05:00|2971.3|2965.3|2970.8|2964.8|2977.4|2971.4|2968.9|2962.9|53
1666591800000|2022-10-24 06:10:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|31
1666592100000|2022-10-24 06:15:00|2971.3|2965.3|2978.8|2972.8|2982|2976|2971.3|2965.3|92
1666592400000|2022-10-24 06:20:00|2978|2972|2985|2979|2986.5|2980.5|2978|2972|21
1666592700000|2022-10-24 06:25:00|2985.3|2979.3|2992.3|2986.3|2993.5|2987.5|2983.8|2977.8|140
1666593000000|2022-10-24 06:30:00|2993|2987|2988.8|2982.8|2998|2992|2985.5|2979.5|107
1666593300000|2022-10-24 06:35:00|2989|2983|2989.5|2983.5|2991.8|2985.8|2987|2981|114
1666593600000|2022-10-24 06:40:00|2989.3|2983.3|2997|2991|2997.8|2991.8|2989|2983|130
1666593900000|2022-10-24 06:45:00|2997.8|2991.8|2995|2989|3000.3|2994.3|2995|2989|51
1666594200000|2022-10-24 06:50:00|2994.8|2988.8|2990|2984|2994.8|2988.8|2985.3|2979.3|94
1666594500000|2022-10-24 06:55:00|2989.9|2983.9|2985.1|2979.1|2994.4|2988.4|2984.9|2978.9|70
1666594800000|2022-10-24 07:00:00|2985.4|2979.4|2991.6|2985.6|2996.9|2990.9|2984.6|2978.6|148
1666595100000|2022-10-24 07:05:00|2991.4|2985.4|2981.4|2975.4|2992.1|2986.1|2980.9|2974.9|92
1666595400000|2022-10-24 07:10:00|2981.1|2975.1|2985.1|2979.1|2988.6|2982.6|2977.6|2971.6|101
1666595700000|2022-10-24 07:15:00|2986.1|2980.1|2968.6|2962.6|2990.6|2984.6|2968.6|2962.6|70
1666596000000|2022-10-24 07:20:00|2968.9|2962.9|2980.4|2974.4|2982|2976|2966.9|2960.9|73
1666596300000|2022-10-24 07:25:00|2978.3|2972.3|2979.4|2973.4|2981.4|2975.4|2975.4|2969.4|77
1666596600000|2022-10-24 07:30:00|2979.6|2973.6|2990.1|2984.1|2990.1|2984.1|2979.6|2973.6|77
1666596900000|2022-10-24 07:35:00|2990.4|2984.4|2991.4|2985.4|2991.6|2985.6|2983.4|2977.4|62
1666597200000|2022-10-24 07:40:00|2990.4|2984.4|2990.1|2984.1|2994.1|2988.1|2989.4|2983.4|33
1666597500000|2022-10-24 07:45:00|2990.4|2984.4|2989.9|2983.9|2990.6|2984.6|2984.6|2978.6|61
1666597800000|2022-10-24 07:50:00|2989.6|2983.6|2989.6|2983.6|2990.4|2984.4|2989.1|2983.1|53
1666598100000|2022-10-24 07:55:00|2989.4|2983.4|2998.1|2992.1|3002|2996|2987.1|2981.1|47
1666598400000|2022-10-24 08:00:00|2998.6|2992.6|2988.9|2982.9|2998.9|2992.9|2977.1|2971.1|72
1666598700000|2022-10-24 08:05:00|2988.6|2982.6|2988.6|2982.6|2990.6|2984.6|2986.6|2980.6|44
1666599000000|2022-10-24 08:10:00|2988.4|2982.4|2987.6|2981.6|2990.4|2984.4|2981.4|2975.4|47
1666599300000|2022-10-24 08:15:00|2987.9|2981.9|2978.4|2972.4|2988.9|2982.9|2977.6|2971.6|38
1666599600000|2022-10-24 08:20:00|2978.6|2972.6|2980.6|2974.6|2982.6|2976.6|2978.6|2972.6|29
1666599900000|2022-10-24 08:25:00|2979.6|2973.6|2965.6|2959.6|2980.6|2974.6|2959.1|2953.1|72
1666600200000|2022-10-24 08:30:00|2965.5|2959.5|2955.4|2949.4|2967.8|2961.8|2955.4|2949.4|55
1666600500000|2022-10-24 08:35:00|2956.1|2950.1|2970.6|2964.6|2970.9|2964.9|2956.1|2950.1|39
1666600800000|2022-10-24 08:40:00|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2966.1|2960.1|28
1666601100000|2022-10-24 08:45:00|2970.9|2964.9|2968.1|2962.1|2970.9|2964.9|2967.4|2961.4|53
1666601400000|2022-10-24 08:50:00|2967.9|2961.9|2967.9|2961.9|2968.1|2962.1|2966.1|2960.1|36
1666601700000|2022-10-24 08:55:00|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2966.1|2960.1|20
1666602000000|2022-10-24 09:00:00|2966.9|2960.9|2962.6|2956.6|2966.9|2960.9|2956.4|2950.4|22
1666602300000|2022-10-24 09:05:00|2962.9|2956.9|2964.4|2958.4|2965.4|2959.4|2961.9|2955.9|15
1666602600000|2022-10-24 09:10:00|2963.9|2957.9|2961.6|2955.6|2964.6|2958.6|2960.1|2954.1|16
1666602900000|2022-10-24 09:15:00|2961.1|2955.1|2954.9|2948.9|2961.1|2955.1|2954.9|2948.9|11
1666603200000|2022-10-24 09:20:00|2955.4|2949.4|2960.4|2954.4|2961.6|2955.6|2955.4|2949.4|13
1666603500000|2022-10-24 09:25:00|2960.6|2954.6|2960.4|2954.4|2961.6|2955.6|2960.1|2954.1|16
1666603800000|2022-10-24 09:30:00|2960.6|2954.6|2963.9|2957.9|2963.9|2957.9|2960.1|2954.1|12
1666604100000|2022-10-24 09:35:00|2963.4|2957.4|2965.6|2959.6|2965.6|2959.6|2963.4|2957.4|4
1666604400000|2022-10-24 09:40:00|2966.4|2960.4|2964.9|2958.9|2966.6|2960.6|2963.6|2957.6|18
1666604700000|2022-10-24 09:45:00|2964.6|2958.6|2966.1|2960.1|2966.6|2960.6|2963.9|2957.9|17
1666605000000|2022-10-24 09:50:00|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|4
1666605300000|2022-10-24 09:55:00|2965.6|2959.6|2968.9|2962.9|2969.4|2963.4|2965.4|2959.4|23
1666605600000|2022-10-24 10:00:00|2968.6|2962.6|2970.1|2964.1|2971.4|2965.4|2968.1|2962.1|20
1666605900000|2022-10-24 10:05:00|2969.9|2963.9|2969.4|2963.4|2970.1|2964.1|2968.1|2962.1|17
1666606200000|2022-10-24 10:10:00|2969.1|2963.1|2968.6|2962.6|2969.4|2963.4|2968.4|2962.4|20
1666606500000|2022-10-24 10:15:00|2968.9|2962.9|2969.6|2963.6|2970.9|2964.9|2966.6|2960.6|16
1666606800000|2022-10-24 10:20:00|2969.9|2963.9|2967.4|2961.4|2969.9|2963.9|2966.4|2960.4|20
1666607100000|2022-10-24 10:25:00|2967.6|2961.6|2968.1|2962.1|2969.9|2963.9|2967.6|2961.6|16
1666607400000|2022-10-24 10:30:00|2968.4|2962.4|2969.9|2963.9|2970.1|2964.1|2968.4|2962.4|9
1666607700000|2022-10-24 10:35:00|2969.6|2963.6|2973.4|2967.4|2973.9|2967.9|2967.1|2961.1|25
1666608000000|2022-10-24 10:40:00|2973.1|2967.1|2974.6|2968.6|2974.9|2968.9|2973.1|2967.1|29
1666608300000|2022-10-24 10:45:00|2974.4|2968.4|2968.6|2962.6|2975.1|2969.1|2965.1|2959.1|43
1666608600000|2022-10-24 10:50:00|2968.1|2962.1|2968.4|2962.4|2968.9|2962.9|2967.1|2961.1|24
1666608900000|2022-10-24 10:55:00|2969.1|2963.1|2970.1|2964.1|2971.1|2965.1|2969.1|2963.1|12
1666609200000|2022-10-24 11:00:00|2970.4|2964.4|2969.9|2963.9|2970.4|2964.4|2969.4|2963.4|7
1666609500000|2022-10-24 11:05:00|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2969.4|2963.4|4
1666609800000|2022-10-24 11:10:00|2969.1|2963.1|2969.9|2963.9|2969.9|2963.9|2968.1|2962.1|8
1666610100000|2022-10-24 11:15:00|2970.1|2964.1|2969.6|2963.6|2970.4|2964.4|2969.6|2963.6|10
1666610400000|2022-10-24 11:20:00|2970.1|2964.1|2970.1|2964.1|2970.4|2964.4|2969.9|2963.9|7
1666610700000|2022-10-24 11:25:00|2969.9|2963.9|2968.9|2962.9|2970.4|2964.4|2968.6|2962.6|16
1666611000000|2022-10-24 11:30:00|2969.1|2963.1|2968.6|2962.6|2970.4|2964.4|2968.4|2962.4|39
1666611300000|2022-10-24 11:35:00|2968.4|2962.4|2969.9|2963.9|2971.1|2965.1|2968.4|2962.4|35
1666611600000|2022-10-24 11:40:00|2969.6|2963.6|2970.1|2964.1|2970.4|2964.4|2969.4|2963.4|13
1666611900000|2022-10-24 11:45:00|2970.6|2964.6|2970.4|2964.4|2971.6|2965.6|2968.9|2962.9|34
1666612200000|2022-10-24 11:50:00|2970.9|2964.9|2970.9|2964.9|2971.1|2965.1|2968.9|2962.9|13
1666612500000|2022-10-24 11:55:00|2970.4|2964.4|2972.4|2966.4|2974.6|2968.6|2967.6|2961.6|54
1666612800000|2022-10-24 12:00:00|2972.6|2966.6|2972.6|2966.6|2972.9|2966.9|2969.6|2963.6|35
1666613100000|2022-10-24 12:05:00|2972.9|2966.9|2972.6|2966.6|2973.1|2967.1|2970.9|2964.9|14
1666613400000|2022-10-24 12:10:00|2972.4|2966.4|2967.4|2961.4|2972.4|2966.4|2967.4|2961.4|20
1666613700000|2022-10-24 12:15:00|2967.6|2961.6|2968.9|2962.9|2969.6|2963.6|2967.6|2961.6|12
1666614000000|2022-10-24 12:20:00|2968.6|2962.6|2967.4|2961.4|2970|2964|2967.4|2961.4|21
1666614300000|2022-10-24 12:25:00|2966.1|2960.1|2965.1|2959.1|2967.4|2961.4|2962.4|2956.4|34
1666614600000|2022-10-24 12:30:00|2965.4|2959.4|2967.1|2961.1|2968.9|2962.9|2965.4|2959.4|15
1666614900000|2022-10-24 12:35:00|2966.9|2960.9|2968.6|2962.6|2968.6|2962.6|2966.1|2960.1|10
1666615200000|2022-10-24 12:40:00|2969.1|2963.1|2971.1|2965.1|2972.4|2966.4|2969.1|2963.1|14
1666615500000|2022-10-24 12:45:00|2970.9|2964.9|2967.9|2961.9|2971.1|2965.1|2965.4|2959.4|46
1666615800000|2022-10-24 12:50:00|2967.6|2961.6|2966.1|2960.1|2968.9|2962.9|2963.9|2957.9|38
1666616100000|2022-10-24 12:55:00|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|9
1666616400000|2022-10-24 13:00:00|2965.9|2959.9|2960.9|2954.9|2966|2960|2957.4|2951.4|141
1666616700000|2022-10-24 13:05:00|2961.1|2955.1|2964.4|2958.4|2965.5|2959.5|2958.9|2952.9|141
1666617000000|2022-10-24 13:10:00|2964|2958|2961.6|2955.6|2965.4|2959.4|2959.6|2953.6|162
1666617300000|2022-10-24 13:15:00|2961.9|2955.9|2964.6|2958.6|2966.9|2960.9|2960.9|2954.9|54
1666617600000|2022-10-24 13:20:00|2964.9|2958.9|2966.9|2960.9|2967.1|2961.1|2964.1|2958.1|26
1666617900000|2022-10-24 13:25:00|2966.6|2960.6|2969.9|2963.9|2971.6|2965.6|2964.6|2958.6|64
1666618200000|2022-10-24 13:30:00|2970.4|2964.4|2973.1|2967.1|2975.4|2969.4|2967.1|2961.1|126
1666618500000|2022-10-24 13:35:00|2972.9|2966.9|2981.9|2975.9|2982.6|2976.6|2972.9|2966.9|52
1666618800000|2022-10-24 13:40:00|2981.4|2975.4|2977.1|2971.1|2981.6|2975.6|2975.4|2969.4|78
1666619100000|2022-10-24 13:45:00|2978.6|2972.6|2982.4|2976.4|2985.1|2979.1|2978.4|2972.4|76
1666619400000|2022-10-24 13:50:00|2982.6|2976.6|2984.1|2978.1|2986.1|2980.1|2982.6|2976.6|49
1666619700000|2022-10-24 13:55:00|2984.6|2978.6|2985.4|2979.4|2989.9|2983.9|2984.6|2978.6|51
1666620000000|2022-10-24 14:00:00|2985.6|2979.6|2982.6|2976.6|2985.6|2979.6|2982.1|2976.1|91
1666620300000|2022-10-24 14:05:00|2983.1|2977.1|2983.9|2977.9|2987.3|2981.3|2982.6|2976.6|25
1666620600000|2022-10-24 14:10:00|2984.1|2978.1|2988.4|2982.4|2988.9|2982.9|2984.1|2978.1|30
1666620900000|2022-10-24 14:15:00|2988.1|2982.1|2988.6|2982.6|2988.9|2982.9|2983.9|2977.9|34
1666621200000|2022-10-24 14:20:00|2988.1|2982.1|2979.9|2973.9|2988.1|2982.1|2979.9|2973.9|45
1666621500000|2022-10-24 14:25:00|2979.6|2973.6|2984.1|2978.1|2984.5|2978.5|2977.4|2971.4|82
1666621800000|2022-10-24 14:30:00|2983.6|2977.6|2987.9|2981.9|2991.1|2985.1|2983.6|2977.6|25
1666622100000|2022-10-24 14:35:00|2988.1|2982.1|2988.4|2982.4|2990.4|2984.4|2988.1|2982.1|25
1666622400000|2022-10-24 14:40:00|2987.9|2981.9|2984.6|2978.6|2987.9|2981.9|2978.9|2972.9|56
1666622700000|2022-10-24 14:45:00|2984.4|2978.4|2981.1|2975.1|2984.4|2978.4|2979.5|2973.5|47
1666623000000|2022-10-24 14:50:00|2980.9|2974.9|2966.8|2960.8|2982.6|2976.6|2964.3|2958.3|134
1666623300000|2022-10-24 14:55:00|2966|2960|2956.6|2950.6|2966|2960|2956.6|2950.6|102
1666623600000|2022-10-24 15:00:00|2957.6|2951.6|2958.1|2952.1|2966.9|2960.9|2957.6|2951.6|86
1666623900000|2022-10-24 15:05:00|2958.4|2952.4|2965.1|2959.1|2965.1|2959.1|2958.4|2952.4|23
1666624200000|2022-10-24 15:10:00|2964.9|2958.9|2966.4|2960.4|2966.4|2960.4|2960.1|2954.1|27
1666624500000|2022-10-24 15:15:00|2967.6|2961.6|2964.9|2958.9|2968.9|2962.9|2960.6|2954.6|41
1666624800000|2022-10-24 15:20:00|2965.1|2959.1|2967.4|2961.4|2968.6|2962.6|2965.1|2959.1|25
1666625100000|2022-10-24 15:25:00|2966.4|2960.4|2962.6|2956.6|2966.4|2960.4|2962.1|2956.1|42
1666625400000|2022-10-24 15:30:00|2962.4|2956.4|2956.6|2950.6|2962.4|2956.4|2955.1|2949.1|29
1666625700000|2022-10-24 15:35:00|2956.4|2950.4|2960.1|2954.1|2960.1|2954.1|2954.9|2948.9|38
1666626000000|2022-10-24 15:40:00|2961|2955|2962.6|2956.6|2963|2957|2960.1|2954.1|33
1666626300000|2022-10-24 15:45:00|2962.4|2956.4|2966.1|2960.1|2967|2961|2961.6|2955.6|75
1666626600000|2022-10-24 15:50:00|2966.4|2960.4|2967.9|2961.9|2968.1|2962.1|2965.6|2959.6|24
1666626900000|2022-10-24 15:55:00|2968.1|2962.1|2968.4|2962.4|2969.5|2963.5|2968.1|2962.1|3
1666627200000|2022-10-24 16:00:00|2967.9|2961.9|2969.6|2963.6|2969.6|2963.6|2966.9|2960.9|10
1666627500000|2022-10-24 16:05:00|2969.4|2963.4|2968.1|2962.1|2969.4|2963.4|2968.1|2962.1|33
1666627800000|2022-10-24 16:10:00|2968.4|2962.4|2967.6|2961.6|2968.4|2962.4|2967.6|2961.6|47
1666628100000|2022-10-24 16:15:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|3
1666628400000|2022-10-24 16:20:00|2967.6|2961.6|2970.8|2964.8|2971.1|2965.1|2967.4|2961.4|20
1666628700000|2022-10-24 16:25:00|2970.5|2964.5|2967.9|2961.9|2970.6|2964.6|2967.9|2961.9|7
1666629300000|2022-10-24 16:35:00|2968.8|2962.8|2969.9|2963.9|2969.9|2963.9|2968.8|2962.8|5
1666629600000|2022-10-24 16:40:00|2970.1|2964.1|2967|2961|2970.1|2964.1|2967|2961|8
1666629900000|2022-10-24 16:45:00|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|2
1666630200000|2022-10-24 16:50:00|2968.4|2962.4|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|2
1666630500000|2022-10-24 16:55:00|2968.3|2962.3|2970.6|2964.6|2973.5|2967.5|2968.3|2962.3|34
1666630800000|2022-10-24 17:00:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2970.6|2964.6|6
1666632000000|2022-10-24 17:20:00|2971.5|2965.5|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|2
1666632300000|2022-10-24 17:25:00|2971.6|2965.6|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1666632900000|2022-10-24 17:35:00|2970.1|2964.1|2970.8|2964.8|2970.8|2964.8|2970.1|2964.1|3
1666633500000|2022-10-24 17:45:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1666633800000|2022-10-24 17:50:00|2971|2965|2973.6|2967.6|2975|2969|2971|2965|12
1666634100000|2022-10-24 17:55:00|2973.9|2967.9|2980.5|2961.8|2981.5|2969|2973.9|2961.8|5
1666656000000|2022-10-25 00:00:00|2967.5|2961.5|2970.4|2964.4|2972.8|2966.8|2967.5|2961.5|74
1666656300000|2022-10-25 00:05:00|2970.6|2964.6|2972.5|2966.5|2972.5|2966.5|2970.4|2964.4|96
1666656600000|2022-10-25 00:10:00|2971.8|2965.8|2973.8|2967.8|2974|2968|2971.8|2965.8|6
1666656900000|2022-10-25 00:15:00|2974.3|2968.3|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|3
1666657500000|2022-10-25 00:25:00|2973|2967|2975|2969|2975|2969|2973|2967|3
1666657800000|2022-10-25 00:30:00|2975.3|2969.3|2975.3|2969.3|2978.8|2972.8|2975.3|2969.3|8
1666658100000|2022-10-25 00:35:00|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1666658400000|2022-10-25 00:40:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1666659000000|2022-10-25 00:50:00|2975.3|2969.3|2972.3|2966.3|2975.3|2969.3|2972.3|2966.3|3
1666659300000|2022-10-25 00:55:00|2972.5|2966.5|2972.3|2966.3|2975.8|2969.8|2972.3|2966.3|8
1666659600000|2022-10-25 01:00:00|2972.8|2966.8|2967|2961|2976|2970|2966.6|2960.6|35
1666659900000|2022-10-25 01:05:00|2967.3|2961.3|2965|2959|2967.8|2961.8|2964.8|2958.8|24
1666660200000|2022-10-25 01:10:00|2965.3|2959.3|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|8
1666660500000|2022-10-25 01:15:00|2964|2958|2946.5|2940.5|2964|2958|2943.9|2937.9|52
1666660800000|2022-10-25 01:20:00|2946|2940|2951|2945|2951.6|2945.6|2944.5|2938.5|75
1666661100000|2022-10-25 01:25:00|2950.9|2944.9|2952|2946|2952|2946|2950.9|2944.9|5
1666661400000|2022-10-25 01:30:00|2951.8|2945.8|2954|2948|2955|2949|2948.5|2942.5|147
1666661700000|2022-10-25 01:35:00|2953.8|2947.8|2949.5|2943.5|2953.8|2947.8|2948.3|2942.3|65
1666662000000|2022-10-25 01:40:00|2949.8|2943.8|2952.8|2946.8|2953|2947|2949.3|2943.3|24
1666662300000|2022-10-25 01:45:00|2953|2947|2957|2951|2957|2951|2953|2947|29
1666662600000|2022-10-25 01:50:00|2956.5|2950.5|2961.3|2955.3|2961.8|2955.8|2956.5|2950.5|31
1666662900000|2022-10-25 01:55:00|2960.1|2954.1|2958.3|2952.3|2961|2955|2957.8|2951.8|39
1666663200000|2022-10-25 02:00:00|2958|2952|2956.8|2950.8|2958.3|2952.3|2956.3|2950.3|33
1666663500000|2022-10-25 02:05:00|2957|2951|2956.3|2950.3|2957.5|2951.5|2956|2950|45
1666663800000|2022-10-25 02:10:00|2956|2950|2955.8|2949.8|2956|2950|2955|2949|32
1666664100000|2022-10-25 02:15:00|2957|2951|2957.8|2951.8|2958|2952|2955.8|2949.8|35
1666664400000|2022-10-25 02:20:00|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2956|2950|9
1666664700000|2022-10-25 02:25:00|2957|2951|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|10
1666665000000|2022-10-25 02:30:00|2957|2951|2956|2950|2957.8|2951.8|2955.8|2949.8|22
1666665300000|2022-10-25 02:35:00|2955.8|2949.8|2957.9|2951.9|2958.8|2952.8|2955.5|2949.5|82
1666665600000|2022-10-25 02:40:00|2958.1|2952.1|2961.6|2955.6|2962.4|2956.4|2955.3|2949.3|109
1666665900000|2022-10-25 02:45:00|2961.4|2955.4|2959|2953|2964.5|2958.5|2958.3|2952.3|188
1666666200000|2022-10-25 02:50:00|2957.5|2951.5|2964.3|2958.3|2964.5|2958.5|2956.3|2950.3|85
1666666500000|2022-10-25 02:55:00|2964|2958|2973.8|2967.8|2974|2968|2964|2958|114
1666666800000|2022-10-25 03:00:00|2972.5|2966.5|2968.8|2962.8|2975.8|2969.8|2968.5|2962.5|121
1666667100000|2022-10-25 03:05:00|2968.5|2962.5|2970.5|2964.5|2970.8|2964.8|2967.3|2961.3|40
1666667400000|2022-10-25 03:10:00|2970.8|2964.8|2970.8|2964.8|2971.5|2965.5|2970.3|2964.3|13
1666667700000|2022-10-25 03:15:00|2970.5|2964.5|2968.5|2962.5|2970.5|2964.5|2968.3|2962.3|13
1666668000000|2022-10-25 03:20:00|2968.8|2962.8|2979.3|2973.3|2979.3|2973.3|2968.8|2962.8|32
1666668300000|2022-10-25 03:25:00|2979.5|2973.5|2977|2971|2982.3|2976.3|2977|2971|121
1666668600000|2022-10-25 03:30:00|2978.5|2972.5|2976.5|2970.5|2978.5|2972.5|2976.5|2970.5|42
1666668900000|2022-10-25 03:35:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1666669200000|2022-10-25 03:40:00|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1666669500000|2022-10-25 03:45:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1666669800000|2022-10-25 03:50:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975|2969|5
1666670100000|2022-10-25 03:55:00|2975.8|2969.8|2975.5|2969.5|2977.8|2971.8|2975.3|2969.3|5
1666670400000|2022-10-25 04:00:00|2975.3|2969.3|2977|2971|2977|2971|2975.3|2969.3|4
1666670700000|2022-10-25 04:05:00|2976.8|2970.8|2977.3|2971.3|2978|2972|2974.8|2968.8|32
1666671000000|2022-10-25 04:10:00|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.3|2970.3|24
1666671300000|2022-10-25 04:15:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.3|2969.3|9
1666671600000|2022-10-25 04:20:00|2976|2970|2976|2970|2977|2971|2976|2970|6
1666671900000|2022-10-25 04:25:00|2976.3|2970.3|2976|2970|2976.8|2970.8|2976|2970|5
1666672200000|2022-10-25 04:30:00|2976.3|2970.3|2977.5|2971.5|2977.8|2971.8|2976.3|2970.3|9
1666672500000|2022-10-25 04:35:00|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|6
1666673100000|2022-10-25 04:45:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1666673400000|2022-10-25 04:50:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1666673700000|2022-10-25 04:55:00|2976.5|2970.5|2976.8|2970.8|2977|2971|2976.5|2970.5|4
1666674000000|2022-10-25 05:00:00|2977|2971|2974.8|2968.8|2977.5|2971.5|2974.3|2968.3|49
1666674300000|2022-10-25 05:05:00|2974.5|2968.5|2969|2963|2974.8|2968.8|2968.5|2962.5|26
1666674600000|2022-10-25 05:10:00|2969.8|2963.8|2968|2962|2969.8|2963.8|2966.8|2960.8|19
1666674900000|2022-10-25 05:15:00|2968.3|2962.3|2968.5|2962.5|2970.8|2964.8|2968.3|2962.3|32
1666675200000|2022-10-25 05:20:00|2968.3|2962.3|2971|2965|2971.5|2965.5|2967|2961|30
1666675500000|2022-10-25 05:25:00|2970.5|2964.5|2966.8|2960.8|2971.5|2965.5|2966.8|2960.8|17
1666675800000|2022-10-25 05:30:00|2967.8|2961.8|2973.3|2967.3|2974|2968|2966.5|2960.5|84
1666676100000|2022-10-25 05:35:00|2973.5|2967.5|2975.3|2969.3|2975.5|2969.5|2969|2963|43
1666676400000|2022-10-25 05:40:00|2975|2969|2970.3|2964.3|2975|2969|2969.5|2963.5|37
1666676700000|2022-10-25 05:45:00|2970|2964|2970.8|2964.8|2972.3|2966.3|2966.8|2960.8|69
1666677000000|2022-10-25 05:50:00|2970.3|2964.3|2973.5|2967.5|2974.3|2968.3|2969|2963|129
1666677300000|2022-10-25 05:55:00|2973.3|2967.3|2982|2976|2984.3|2978.3|2973.3|2967.3|97
1666677600000|2022-10-25 06:00:00|2982.3|2976.3|2981.8|2975.8|2984.8|2978.8|2980.3|2974.3|87
1666677900000|2022-10-25 06:05:00|2981.5|2975.5|2981.8|2975.8|2983|2977|2979.5|2973.5|95
1666678200000|2022-10-25 06:10:00|2981.5|2975.5|2984.3|2978.3|2984.8|2978.8|2981.5|2975.5|101
1666678500000|2022-10-25 06:15:00|2984|2978|2989.8|2983.8|2990.3|2984.3|2983|2977|98
1666678800000|2022-10-25 06:20:00|2990.3|2984.3|2986.3|2980.3|2990.5|2984.5|2985.3|2979.3|180
1666679100000|2022-10-25 06:25:00|2985.5|2979.5|2987.5|2981.5|2987.8|2981.8|2985.5|2979.5|36
1666679400000|2022-10-25 06:30:00|2987.3|2981.3|2980.8|2974.8|2987.3|2981.3|2978.8|2972.8|117
1666679700000|2022-10-25 06:35:00|2981|2975|2980.3|2974.3|2983.3|2977.3|2979.5|2973.5|28
1666680000000|2022-10-25 06:40:00|2980.5|2974.5|2981|2975|2985.3|2979.3|2980|2974|44
1666680300000|2022-10-25 06:45:00|2981.8|2975.8|2981.3|2975.3|2982.5|2976.5|2980.5|2974.5|15
1666680600000|2022-10-25 06:50:00|2981|2975|2982.5|2976.5|2984|2978|2979.5|2973.5|54
1666680900000|2022-10-25 06:55:00|2981.5|2975.5|2974.9|2968.9|2981.5|2975.5|2974.9|2968.9|53
1666681200000|2022-10-25 07:00:00|2975.1|2969.1|2958.1|2952.1|2977.6|2971.6|2956.8|2950.8|119
1666681500000|2022-10-25 07:05:00|2958.4|2952.4|2954.6|2948.6|2960.4|2954.4|2954.6|2948.6|42
1666681800000|2022-10-25 07:10:00|2954.4|2948.4|2954.1|2948.1|2957.4|2951.4|2953.9|2947.9|28
1666682100000|2022-10-25 07:15:00|2953.9|2947.9|2949.4|2943.4|2955.1|2949.1|2949.4|2943.4|103
1666682400000|2022-10-25 07:20:00|2949.6|2943.6|2955.4|2949.4|2955.6|2949.6|2949.6|2943.6|44
1666682700000|2022-10-25 07:25:00|2955.6|2949.6|2947.9|2941.9|2955.6|2949.6|2943.4|2937.4|60
1666683000000|2022-10-25 07:30:00|2948.1|2942.1|2955.1|2949.1|2955.4|2949.4|2947.4|2941.4|81
1666683300000|2022-10-25 07:35:00|2955.6|2949.6|2957.4|2951.4|2958.1|2952.1|2950.9|2944.9|80
1666683600000|2022-10-25 07:40:00|2957.1|2951.1|2955.9|2949.9|2960.1|2954.1|2952.4|2946.4|76
1666683900000|2022-10-25 07:45:00|2955.6|2949.6|2952.4|2946.4|2956.1|2950.1|2950.6|2944.6|81
1666684200000|2022-10-25 07:50:00|2952.6|2946.6|2952.4|2946.4|2956.6|2950.6|2952.4|2946.4|20
1666684500000|2022-10-25 07:55:00|2951.9|2945.9|2953.4|2947.4|2957.4|2951.4|2951.9|2945.9|41
1666684800000|2022-10-25 08:00:00|2953.6|2947.6|2951.9|2945.9|2956.4|2950.4|2951.9|2945.9|27
1666685100000|2022-10-25 08:05:00|2951.4|2945.4|2952.9|2946.9|2952.9|2946.9|2946.4|2940.4|53
1666685400000|2022-10-25 08:10:00|2952.1|2946.1|2949.6|2943.6|2952.1|2946.1|2949.6|2943.6|12
1666685700000|2022-10-25 08:15:00|2948.9|2942.9|2936.4|2930.4|2948.9|2942.9|2936.4|2930.4|34
1666686000000|2022-10-25 08:20:00|2936.1|2930.1|2940.4|2934.4|2941.6|2935.6|2936.1|2930.1|33
1666686300000|2022-10-25 08:25:00|2939.9|2933.9|2937.6|2931.6|2942.1|2936.1|2935.4|2929.4|29
1666686600000|2022-10-25 08:30:00|2937.9|2931.9|2939.4|2933.4|2939.6|2933.6|2937|2931|27
1666686900000|2022-10-25 08:35:00|2939.9|2933.9|2936.6|2930.6|2940.1|2934.1|2936.6|2930.6|8
1666687200000|2022-10-25 08:40:00|2936.1|2930.1|2930.4|2924.4|2937.1|2931.1|2929.8|2923.8|26
1666687500000|2022-10-25 08:45:00|2930.6|2924.6|2933.6|2927.6|2933.6|2927.6|2928.9|2922.9|21
1666687800000|2022-10-25 08:50:00|2932.9|2926.9|2933.6|2927.6|2934.9|2928.9|2932.4|2926.4|20
1666688100000|2022-10-25 08:55:00|2932.6|2926.6|2934.4|2928.4|2934.6|2928.6|2931.6|2925.6|13
1666688400000|2022-10-25 09:00:00|2933.9|2927.9|2929.4|2923.4|2933.9|2927.9|2929.4|2923.4|19
1666688700000|2022-10-25 09:05:00|2929.9|2923.9|2932.1|2926.1|2933.6|2927.6|2929.9|2923.9|15
1666689000000|2022-10-25 09:10:00|2932.6|2926.6|2930.4|2924.4|2932.6|2926.6|2929.1|2923.1|12
1666689300000|2022-10-25 09:15:00|2929.4|2923.4|2926.6|2920.6|2932.6|2926.6|2926.6|2920.6|23
1666689600000|2022-10-25 09:20:00|2926.4|2920.4|2912.6|2906.6|2926.4|2920.4|2906.9|2898.3|62
1666689900000|2022-10-25 09:25:00|2913.1|2907.1|2919.9|2913.9|2922.9|2916.9|2913.1|2907.1|34
1666690200000|2022-10-25 09:30:00|2919.6|2913.6|2914.4|2908.4|2919.6|2913.6|2914.4|2908.4|26
1666690500000|2022-10-25 09:35:00|2914.1|2908.1|2913.9|2907.9|2916.6|2910.6|2910.9|2904.9|34
1666690800000|2022-10-25 09:40:00|2914.1|2908.1|2910.1|2904.1|2914.1|2908.1|2909.4|2903.4|30
1666691100000|2022-10-25 09:45:00|2909.9|2903.9|2900.4|2894.4|2909.9|2903.9|2900.1|2894.1|18
1666691400000|2022-10-25 09:50:00|2899.6|2893.6|2902.9|2896.9|2904.6|2898.6|2899.1|2893.1|28
1666691700000|2022-10-25 09:55:00|2902.6|2896.6|2904.9|2898.9|2906.4|2900.4|2902.6|2896.6|21
1666692000000|2022-10-25 10:00:00|2905.1|2899.1|2906.1|2900.1|2907.6|2901.6|2903.6|2897.6|26
1666692300000|2022-10-25 10:05:00|2906.4|2900.4|2902.1|2896.1|2907.9|2901.9|2902.1|2896.1|29
1666692600000|2022-10-25 10:10:00|2901.9|2895.9|2894.6|2888.6|2902.1|2896.1|2892.6|2886.6|36
1666692900000|2022-10-25 10:15:00|2895.6|2889.6|2899.6|2893.6|2900.1|2894.1|2894.6|2888.6|26
1666693200000|2022-10-25 10:20:00|2899.1|2893.1|2899.6|2893.6|2901.6|2895.6|2899.1|2893.1|16
1666693500000|2022-10-25 10:25:00|2899.9|2893.9|2901.6|2895.6|2904.1|2898.1|2899.4|2893.4|22
1666693800000|2022-10-25 10:30:00|2901.4|2895.4|2899.4|2893.4|2901.9|2895.9|2898.9|2892.9|13
1666694100000|2022-10-25 10:35:00|2899.1|2893.1|2894.9|2888.9|2899.1|2893.1|2892.9|2886.9|26
1666694400000|2022-10-25 10:40:00|2894.6|2888.6|2897.6|2891.6|2899.6|2893.6|2893.6|2887.6|39
1666694700000|2022-10-25 10:45:00|2898.1|2892.1|2899.9|2893.9|2900.4|2894.4|2897.6|2891.6|10
1666695000000|2022-10-25 10:50:00|2899.4|2893.4|2898.1|2892.1|2900.6|2894.6|2897.4|2891.4|29
1666695300000|2022-10-25 10:55:00|2898.4|2892.4|2900.9|2894.9|2905.1|2899.1|2898.1|2892.1|32
1666695600000|2022-10-25 11:00:00|2900.6|2894.6|2894.9|2888.9|2902.4|2896.4|2894.9|2888.9|39
1666695900000|2022-10-25 11:05:00|2895.1|2889.1|2897.6|2891.6|2897.6|2891.6|2891.1|2885.1|35
1666696200000|2022-10-25 11:10:00|2896.9|2890.9|2893.6|2887.6|2898.4|2892.4|2891.9|2885.9|43
1666696500000|2022-10-25 11:15:00|2893.9|2887.9|2892.9|2886.9|2895.9|2889.9|2892.4|2886.4|27
1666696800000|2022-10-25 11:20:00|2893.4|2887.4|2891.9|2885.9|2896.1|2890.1|2891.9|2885.9|30
1666697100000|2022-10-25 11:25:00|2892.1|2886.1|2893.9|2887.9|2895.9|2889.9|2892.1|2886.1|18
1666697400000|2022-10-25 11:30:00|2893.6|2887.6|2889.9|2883.9|2893.9|2887.9|2888.9|2882.9|32
1666697700000|2022-10-25 11:35:00|2890.1|2884.1|2890.9|2884.9|2892.1|2886.1|2889.6|2883.6|22
1666698000000|2022-10-25 11:40:00|2891.1|2885.1|2890.6|2884.6|2893.4|2887.4|2890.6|2884.6|28
1666698300000|2022-10-25 11:45:00|2890.1|2884.1|2891.6|2885.6|2892.4|2886.4|2889.4|2883.4|31
1666698600000|2022-10-25 11:50:00|2892.1|2886.1|2893.6|2887.6|2894.9|2888.9|2890.9|2884.9|46
1666698900000|2022-10-25 11:55:00|2893.4|2887.4|2899.4|2893.4|2899.9|2893.9|2889.4|2883.4|102
1666699200000|2022-10-25 12:00:00|2899.1|2893.1|2896.4|2890.4|2900.4|2894.4|2895.1|2889.1|54
1666699500000|2022-10-25 12:05:00|2896.1|2890.1|2893.4|2887.4|2896.1|2890.1|2890.4|2884.4|45
1666699800000|2022-10-25 12:10:00|2893.1|2887.1|2898.4|2892.4|2899.4|2893.4|2893.1|2887.1|53
1666700100000|2022-10-25 12:15:00|2897.6|2891.6|2894.4|2888.4|2897.6|2891.6|2892.4|2886.4|34
1666700400000|2022-10-25 12:20:00|2894.1|2888.1|2889.4|2883.4|2894.4|2888.4|2888.4|2882.4|66
1666700700000|2022-10-25 12:25:00|2889.9|2883.9|2893.4|2887.4|2893.4|2887.4|2889.1|2883.1|36
1666701000000|2022-10-25 12:30:00|2893.6|2887.6|2890.9|2884.9|2893.9|2887.9|2890.9|2884.9|28
1666701300000|2022-10-25 12:35:00|2891.4|2885.4|2889.9|2883.9|2893.6|2887.6|2889.9|2883.9|29
1666701600000|2022-10-25 12:40:00|2889.6|2883.6|2893.9|2887.9|2893.9|2887.9|2889.6|2883.6|33
1666701900000|2022-10-25 12:45:00|2894.1|2888.1|2892.9|2886.9|2894.1|2888.1|2890.4|2884.4|35
1666702200000|2022-10-25 12:50:00|2893.6|2887.6|2901.1|2895.1|2901.1|2895.1|2893.4|2887.4|59
1666702500000|2022-10-25 12:55:00|2901|2895|2904.6|2898.6|2905.1|2899.1|2900.9|2894.9|81
1666702800000|2022-10-25 13:00:00|2904.4|2898.4|2890.1|2884.1|2908.1|2902.1|2888.6|2882.6|311
1666703100000|2022-10-25 13:05:00|2889.6|2883.6|2896.1|2890.1|2899|2893|2886.1|2880.1|157
1666703400000|2022-10-25 13:10:00|2896.4|2890.4|2900.6|2894.6|2902.9|2896.9|2894.9|2888.9|122
1666703700000|2022-10-25 13:15:00|2900.9|2894.9|2904.6|2898.6|2904.9|2898.9|2899.9|2893.9|145
1666704000000|2022-10-25 13:20:00|2904.4|2898.4|2908.1|2902.1|2909.1|2903.1|2903.9|2897.9|90
1666704300000|2022-10-25 13:25:00|2908.4|2902.4|2911.6|2905.6|2912.4|2906.4|2899.6|2893.6|95
1666704600000|2022-10-25 13:30:00|2912.4|2906.4|2913.5|2907.5|2915.6|2909.6|2908.9|2902.9|116
1666704900000|2022-10-25 13:35:00|2913|2907|2905.6|2899.6|2914.4|2908.4|2905.4|2899.4|98
1666705200000|2022-10-25 13:40:00|2905.9|2899.9|2904.9|2898.9|2907.1|2901.1|2902.9|2896.9|154
1666705500000|2022-10-25 13:45:00|2904.4|2898.4|2914.4|2908.4|2916.1|2910.1|2904.4|2898.4|121
1666705800000|2022-10-25 13:50:00|2914.6|2908.6|2918.9|2912.9|2919.9|2913.9|2913.6|2907.6|77
1666706100000|2022-10-25 13:55:00|2918.6|2912.6|2915.6|2909.6|2919.1|2913.1|2915.4|2909.4|53
1666706400000|2022-10-25 14:00:00|2915.4|2909.4|2911.4|2905.4|2917.9|2911.9|2910.1|2904.1|59
1666706700000|2022-10-25 14:05:00|2911.9|2905.9|2918.1|2912.1|2919.4|2913.4|2909.1|2903.1|48
1666707000000|2022-10-25 14:10:00|2917.9|2911.9|2913.1|2907.1|2918.9|2912.9|2912.6|2906.6|39
1666707300000|2022-10-25 14:15:00|2912.9|2906.9|2912.9|2906.9|2915.9|2909.9|2912.4|2906.4|28
1666707600000|2022-10-25 14:20:00|2912.6|2906.6|2907.6|2901.6|2912.6|2906.6|2906.4|2900.4|71
1666707900000|2022-10-25 14:25:00|2907.9|2901.9|2913.1|2907.1|2913.1|2907.1|2907.9|2901.9|44
1666708200000|2022-10-25 14:30:00|2912.9|2906.9|2909.9|2903.9|2912.9|2906.9|2907.9|2901.9|43
1666708500000|2022-10-25 14:35:00|2909.6|2903.6|2907.4|2901.4|2909.9|2903.9|2906.6|2900.6|35
1666708800000|2022-10-25 14:40:00|2907.6|2901.6|2903.4|2897.4|2911.1|2905.1|2903.1|2897.1|75
1666709100000|2022-10-25 14:45:00|2903.1|2897.1|2906.6|2900.6|2908.4|2902.4|2903.1|2897.1|61
1666709400000|2022-10-25 14:50:00|2906.9|2900.9|2902.9|2896.9|2907.1|2901.1|2902.4|2896.4|34
1666709700000|2022-10-25 14:55:00|2903.4|2897.4|2907.6|2901.6|2913.4|2907.4|2903.4|2897.4|139
1666710000000|2022-10-25 15:00:00|2907.9|2901.9|2905.4|2899.4|2908.6|2902.6|2904.4|2898.4|54
1666710300000|2022-10-25 15:05:00|2905.6|2899.6|2906.6|2900.6|2908.9|2902.9|2905.4|2899.4|44
1666710600000|2022-10-25 15:10:00|2905.9|2899.9|2905.6|2899.6|2907.6|2901.6|2905.6|2899.6|17
1666710900000|2022-10-25 15:15:00|2905.4|2899.4|2904.4|2898.4|2905.9|2899.9|2903.4|2897.4|20
1666711200000|2022-10-25 15:20:00|2904.1|2898.1|2899.4|2893.4|2904.4|2898.4|2898.9|2892.9|55
1666711500000|2022-10-25 15:25:00|2899.6|2893.6|2901.9|2895.9|2901.9|2895.9|2899.1|2893.1|83
1666711800000|2022-10-25 15:30:00|2903.1|2897.1|2908.5|2902.5|2908.5|2902.5|2899.6|2893.6|34
1666712100000|2022-10-25 15:35:00|2908.6|2902.6|2910.4|2904.4|2912.6|2906.6|2906.8|2900.8|45
1666712400000|2022-10-25 15:40:00|2910.1|2904.1|2904.6|2898.6|2910.1|2904.1|2904.4|2898.4|16
1666712700000|2022-10-25 15:45:00|2904.4|2898.4|2906.4|2900.4|2906.4|2900.4|2904.1|2898.1|6
1666713000000|2022-10-25 15:50:00|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.6|2899.6|6
1666713300000|2022-10-25 15:55:00|2906.4|2900.4|2903.4|2897.4|2906.6|2900.6|2902.9|2896.9|11
1666713600000|2022-10-25 16:00:00|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.1|2897.1|6
1666713900000|2022-10-25 16:05:00|2903.6|2897.6|2902.4|2896.4|2903.6|2897.6|2900.1|2894.1|16
1666714200000|2022-10-25 16:10:00|2902.6|2896.6|2905.6|2899.6|2905.6|2899.6|2902.6|2896.6|10
1666714500000|2022-10-25 16:15:00|2906.1|2900.1|2905.6|2899.6|2906.4|2900.4|2905.1|2899.1|16
1666714800000|2022-10-25 16:20:00|2905.4|2899.4|2902.9|2896.9|2905.6|2899.6|2902.9|2896.9|36
1666715100000|2022-10-25 16:25:00|2902.6|2896.6|2901.4|2895.4|2902.6|2896.6|2900.3|2894.3|15
1666715400000|2022-10-25 16:30:00|2901.9|2895.9|2903.6|2897.6|2903.6|2897.6|2901.9|2895.9|8
1666715700000|2022-10-25 16:35:00|2903.9|2897.9|2904.4|2898.4|2905.1|2899.1|2903.4|2897.4|63
1666716000000|2022-10-25 16:40:00|2904.6|2898.6|2902.9|2896.9|2904.6|2898.6|2902.6|2896.6|63
1666716300000|2022-10-25 16:45:00|2903.1|2897.1|2901.9|2895.9|2903.4|2897.4|2901.6|2895.6|73
1666716600000|2022-10-25 16:50:00|2902.4|2896.4|2903.1|2897.1|2904.1|2898.1|2901.9|2895.9|44
1666716900000|2022-10-25 16:55:00|2903.4|2897.4|2902.8|2896.8|2904.9|2898.9|2902.6|2896.6|82
1666717200000|2022-10-25 17:00:00|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|3
1666717800000|2022-10-25 17:10:00|2903.6|2897.6|2903.5|2897.5|2903.6|2897.6|2903.5|2897.5|2
1666718100000|2022-10-25 17:15:00|2902.5|2896.5|2902|2896|2902.5|2896.5|2900.4|2894.4|8
1666719000000|2022-10-25 17:30:00|2902.3|2896.3|2905|2899|2905|2899|2902.3|2896.3|4
1666719300000|2022-10-25 17:35:00|2904.8|2898.8|2905.5|2899.5|2906.1|2900.1|2904.8|2898.8|7
1666719600000|2022-10-25 17:40:00|2904.8|2898.8|2903.9|2897.9|2904.8|2898.8|2903.9|2897.9|5
1666719900000|2022-10-25 17:45:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|4
1666720200000|2022-10-25 17:50:00|2904.3|2898.3|2898.5|2892.5|2904.3|2898.3|2891.6|2885.6|38
1666720500000|2022-10-25 17:55:00|2898.3|2892.3|2908.8|2890|2908.8|2892.3|2897.5|2885.5|14
1666742400000|2022-10-26 00:00:00|2898.5|2892.5|2899|2893|2899|2893|2898.3|2892.3|9
1666742700000|2022-10-26 00:05:00|2898.8|2892.8|2892|2886|2898.8|2892.8|2889.8|2883.8|36
1666743000000|2022-10-26 00:10:00|2892.1|2886.1|2887.8|2881.8|2892.1|2886.1|2887|2881|24
1666743300000|2022-10-26 00:15:00|2887.5|2881.5|2890|2884|2890.5|2884.5|2887.5|2881.5|7
1666743600000|2022-10-26 00:20:00|2889.8|2883.8|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|4
1666743900000|2022-10-26 00:25:00|2892.5|2886.5|2893.8|2887.8|2894.3|2888.3|2891.6|2885.6|18
1666744200000|2022-10-26 00:30:00|2894|2888|2890|2884|2894|2888|2889.9|2883.9|11
1666744500000|2022-10-26 00:35:00|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|3
1666744800000|2022-10-26 00:40:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1666745100000|2022-10-26 00:45:00|2889.8|2883.8|2886.8|2880.8|2889.8|2883.8|2886.8|2880.8|5
1666745400000|2022-10-26 00:50:00|2887|2881|2886.3|2880.3|2889.8|2883.8|2886|2880|11
1666745700000|2022-10-26 00:55:00|2886|2880|2888.3|2882.3|2888.3|2882.3|2886|2880|11
1666746000000|2022-10-26 01:00:00|2888.5|2882.5|2877.6|2871.6|2889|2883|2872.1|2866.1|109
1666746300000|2022-10-26 01:05:00|2877.1|2871.1|2873|2867|2877.8|2871.8|2873|2867|61
1666746600000|2022-10-26 01:10:00|2874|2868|2882|2876|2882.5|2876.5|2873.3|2867.3|71
1666746900000|2022-10-26 01:15:00|2883.5|2877.5|2888.5|2882.5|2889.3|2883.3|2883|2877|82
1666747200000|2022-10-26 01:20:00|2888.3|2882.3|2888.3|2882.3|2889.3|2883.3|2887.5|2881.5|19
1666747500000|2022-10-26 01:25:00|2888|2882|2881.8|2875.8|2888.5|2882.5|2881.8|2875.8|38
1666747800000|2022-10-26 01:30:00|2881.5|2875.5|2889.3|2883.3|2889.3|2883.3|2881.5|2875.5|49
1666748100000|2022-10-26 01:35:00|2890.5|2884.5|2894.3|2888.3|2895|2889|2890.5|2884.5|62
1666748400000|2022-10-26 01:40:00|2894|2888|2892|2886|2894|2888|2892|2886|20
1666748700000|2022-10-26 01:45:00|2891.8|2885.8|2893.8|2887.8|2893.8|2887.8|2890|2884|12
1666749000000|2022-10-26 01:50:00|2894.3|2888.3|2897.8|2891.8|2897.8|2891.8|2893.5|2887.5|12
1666749300000|2022-10-26 01:55:00|2897.5|2891.5|2897|2891|2897.8|2891.8|2895.5|2889.5|34
1666749600000|2022-10-26 02:00:00|2897.3|2891.3|2900.3|2894.3|2901.5|2895.5|2896|2890|48
1666749900000|2022-10-26 02:05:00|2900.8|2894.8|2899.8|2893.8|2900.8|2894.8|2898|2892|35
1666750200000|2022-10-26 02:10:00|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2898|2892|54
1666750500000|2022-10-26 02:15:00|2899|2893|2899|2893|2900|2894|2898.5|2892.5|12
1666750800000|2022-10-26 02:20:00|2898.8|2892.8|2897.5|2891.5|2898.8|2892.8|2897.3|2891.3|22
1666751100000|2022-10-26 02:25:00|2897.3|2891.3|2900.5|2894.5|2900.5|2894.5|2896.8|2890.8|16
1666751400000|2022-10-26 02:30:00|2900.8|2894.8|2908.4|2902.4|2908.5|2902.5|2900.8|2894.8|150
1666751700000|2022-10-26 02:35:00|2908.6|2902.6|2911.8|2905.8|2912.5|2906.5|2908.5|2902.5|54
1666752000000|2022-10-26 02:40:00|2912|2906|2911.3|2905.3|2912|2906|2907.5|2901.5|64
1666752300000|2022-10-26 02:45:00|2910.3|2904.3|2908|2902|2911|2905|2908|2902|61
1666752600000|2022-10-26 02:50:00|2907.5|2901.5|2904.8|2898.8|2908|2902|2904.3|2898.3|46
1666752900000|2022-10-26 02:55:00|2904.5|2898.5|2910.8|2904.8|2910.8|2904.8|2904.5|2898.5|15
1666753200000|2022-10-26 03:00:00|2910.3|2904.3|2909|2903|2912|2906|2908.8|2902.8|11
1666753500000|2022-10-26 03:05:00|2908.8|2902.8|2906.5|2900.5|2909|2903|2906|2900|43
1666753800000|2022-10-26 03:10:00|2907|2901|2904|2898|2907|2901|2903.8|2897.8|37
1666754100000|2022-10-26 03:15:00|2903.8|2897.8|2905.3|2899.3|2905.3|2899.3|2903|2897|6
1666754400000|2022-10-26 03:20:00|2905|2899|2906|2900|2906|2900|2904.5|2898.5|7
1666754700000|2022-10-26 03:25:00|2905.5|2899.5|2905.3|2899.3|2906.3|2900.3|2905|2899|10
1666755000000|2022-10-26 03:30:00|2906.5|2900.5|2902|2896|2907|2901|2901.9|2895.9|44
1666755300000|2022-10-26 03:35:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901|2895|7
1666755600000|2022-10-26 03:40:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1666755900000|2022-10-26 03:45:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|23
1666756200000|2022-10-26 03:50:00|2901.8|2895.8|2899.8|2893.8|2901.8|2895.8|2899.3|2893.3|14
1666756500000|2022-10-26 03:55:00|2899|2893|2898.5|2892.5|2899|2893|2898.3|2892.3|4
1666756800000|2022-10-26 04:00:00|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2897.5|2891.5|25
1666757100000|2022-10-26 04:05:00|2898.5|2892.5|2898.5|2892.5|2899|2893|2898.5|2892.5|4
1666757400000|2022-10-26 04:10:00|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.3|2891.3|10
1666758000000|2022-10-26 04:20:00|2897.5|2891.5|2896.3|2890.3|2897.5|2891.5|2895.8|2889.8|8
1666758300000|2022-10-26 04:25:00|2896|2890|2899.5|2893.5|2899.5|2893.5|2894.5|2888.5|21
1666758600000|2022-10-26 04:30:00|2899.8|2893.8|2898.3|2892.3|2899.8|2893.8|2897|2891|39
1666758900000|2022-10-26 04:35:00|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|4
1666759200000|2022-10-26 04:40:00|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897|2891|13
1666759500000|2022-10-26 04:45:00|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|20
1666759800000|2022-10-26 04:50:00|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|7
1666760100000|2022-10-26 04:55:00|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|16
1666760400000|2022-10-26 05:00:00|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|13
1666760700000|2022-10-26 05:05:00|2897.3|2891.3|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|22
1666761000000|2022-10-26 05:10:00|2896|2890|2893.8|2887.8|2896|2890|2892.8|2886.8|23
1666761300000|2022-10-26 05:15:00|2894|2888|2892.3|2886.3|2894|2888|2892.3|2886.3|8
1666761600000|2022-10-26 05:20:00|2892.5|2886.5|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|18
1666761900000|2022-10-26 05:25:00|2893.5|2887.5|2899.5|2893.5|2899.5|2893.5|2893.5|2887.5|17
1666762200000|2022-10-26 05:30:00|2899.8|2893.8|2900.5|2894.5|2902.8|2896.8|2898.8|2892.8|33
1666762500000|2022-10-26 05:35:00|2900.3|2894.3|2904.3|2898.3|2905.3|2899.3|2898.8|2892.8|25
1666762800000|2022-10-26 05:40:00|2904|2898|2907.8|2901.8|2909.5|2903.5|2903.5|2897.5|33
1666763100000|2022-10-26 05:45:00|2908|2902|2903.3|2897.3|2908.5|2902.5|2903.3|2897.3|21
1666763400000|2022-10-26 05:50:00|2903.5|2897.5|2898.3|2892.3|2903.8|2897.8|2898.3|2892.3|30
1666763700000|2022-10-26 05:55:00|2898|2892|2897|2891|2899|2893|2895.5|2889.5|36
1666764000000|2022-10-26 06:00:00|2896.8|2890.8|2900.5|2894.5|2900.8|2894.8|2896|2890|56
1666764300000|2022-10-26 06:05:00|2900.3|2894.3|2900.5|2894.5|2901|2895|2899.3|2893.3|24
1666764600000|2022-10-26 06:10:00|2900.3|2894.3|2900|2894|2904|2898|2897.3|2891.3|44
1666764900000|2022-10-26 06:15:00|2899.8|2893.8|2902.3|2896.3|2902.8|2896.8|2897.5|2891.5|48
1666765200000|2022-10-26 06:20:00|2902.5|2896.5|2900.8|2894.8|2902.5|2896.5|2898|2892|63
1666765500000|2022-10-26 06:25:00|2900.5|2894.5|2901.8|2895.8|2902|2896|2897.3|2891.3|63
1666765800000|2022-10-26 06:30:00|2901.5|2895.5|2898.3|2892.3|2906|2900|2898|2892|56
1666766100000|2022-10-26 06:35:00|2899.1|2893.1|2903.8|2897.8|2903.8|2897.8|2897.3|2891.3|41
1666766400000|2022-10-26 06:40:00|2904|2898|2903.3|2897.3|2906.3|2900.3|2903.3|2897.3|53
1666766700000|2022-10-26 06:45:00|2903.8|2897.8|2911.3|2905.3|2911.3|2905.3|2903|2897|64
1666767000000|2022-10-26 06:50:00|2913.3|2907.3|2911.3|2905.3|2915|2909|2908.8|2902.8|51
1666767300000|2022-10-26 06:55:00|2911.1|2905.1|2918.9|2912.9|2919.6|2913.6|2911.1|2905.1|70
1666767600000|2022-10-26 07:00:00|2919.1|2913.1|2915.6|2909.6|2923.5|2917.5|2915.4|2909.4|81
1666767900000|2022-10-26 07:05:00|2914.9|2908.9|2918.4|2912.4|2920.3|2914.3|2913.1|2907.1|84
1666768200000|2022-10-26 07:10:00|2918.9|2912.9|2917.6|2911.6|2921.4|2915.4|2916.9|2910.9|75
1666768500000|2022-10-26 07:15:00|2917.9|2911.9|2917.6|2911.6|2925.3|2919.3|2915.9|2909.9|110
1666768800000|2022-10-26 07:20:00|2917.9|2911.9|2922.6|2916.6|2925|2919|2916.6|2910.6|78
1666769100000|2022-10-26 07:25:00|2924|2918|2927.4|2921.4|2927.4|2921.4|2920.5|2914.5|91
1666769400000|2022-10-26 07:30:00|2927.6|2921.6|2926.9|2920.9|2929.9|2923.9|2925.6|2919.6|92
1666769700000|2022-10-26 07:35:00|2926.6|2920.6|2927.4|2921.4|2928.9|2922.9|2923.6|2917.6|82
1666770000000|2022-10-26 07:40:00|2926.6|2920.6|2936.4|2930.4|2936.4|2930.4|2926.4|2920.4|76
1666770300000|2022-10-26 07:45:00|2936.6|2930.6|2933.1|2927.1|2937.1|2931.1|2931.9|2925.9|88
1666770600000|2022-10-26 07:50:00|2932.6|2926.6|2935.4|2929.4|2935.9|2929.9|2929.1|2923.1|104
1666770900000|2022-10-26 07:55:00|2935.9|2929.9|2938.4|2932.4|2939.9|2933.9|2935.4|2929.4|67
1666771200000|2022-10-26 08:00:00|2938.6|2932.6|2937.6|2931.6|2938.9|2932.9|2934.4|2928.4|57
1666771500000|2022-10-26 08:05:00|2937.4|2931.4|2937.1|2931.1|2940.1|2934.1|2935.9|2929.9|63
1666771800000|2022-10-26 08:10:00|2935.6|2929.6|2925.4|2919.4|2936.4|2930.4|2925.4|2919.4|56
1666772100000|2022-10-26 08:15:00|2925.6|2919.6|2924.9|2918.9|2926.4|2920.4|2922.1|2916.1|78
1666772400000|2022-10-26 08:20:00|2925.6|2919.6|2932.4|2926.4|2932.4|2926.4|2923.9|2917.9|69
1666772700000|2022-10-26 08:25:00|2931.9|2925.9|2932.9|2926.9|2937.1|2931.1|2931.9|2925.9|38
1666773000000|2022-10-26 08:30:00|2933.1|2927.1|2924.9|2918.9|2933.4|2927.4|2924.1|2918.1|49
1666773300000|2022-10-26 08:35:00|2925.1|2919.1|2929.9|2923.9|2931.6|2925.6|2925.1|2919.1|32
1666773600000|2022-10-26 08:40:00|2929.6|2923.6|2923.9|2917.9|2929.6|2923.6|2923.1|2917.1|29
1666773900000|2022-10-26 08:45:00|2923.6|2917.6|2920.9|2914.9|2925.6|2919.6|2920.4|2914.4|35
1666774200000|2022-10-26 08:50:00|2922.5|2916.5|2929.4|2923.4|2929.6|2923.6|2921.4|2915.4|45
1666774500000|2022-10-26 08:55:00|2929.6|2923.6|2937.1|2931.1|2937.9|2931.9|2926.4|2920.4|61
1666774800000|2022-10-26 09:00:00|2936.9|2930.9|2940.9|2934.9|2940.9|2934.9|2934.9|2928.9|51
1666775100000|2022-10-26 09:05:00|2941.1|2935.1|2939.4|2933.4|2942.1|2936.1|2939.4|2933.4|25
1666775400000|2022-10-26 09:10:00|2939.6|2933.6|2941.4|2935.4|2941.6|2935.6|2932.1|2926.1|96
1666775700000|2022-10-26 09:15:00|2941.6|2935.6|2947.1|2941.1|2949.1|2943.1|2940.9|2934.9|57
1666776000000|2022-10-26 09:20:00|2948.1|2942.1|2945.6|2939.6|2950.1|2944.1|2943.3|2937.3|125
1666776300000|2022-10-26 09:25:00|2945.1|2939.1|2949.9|2943.9|2950.6|2944.6|2943.6|2937.6|81
1666776600000|2022-10-26 09:30:00|2950.1|2944.1|2953.1|2947.1|2954.1|2948.1|2949.9|2943.9|38
1666776900000|2022-10-26 09:35:00|2952.9|2946.9|2951.9|2945.9|2953.9|2947.9|2949.1|2943.1|52
1666777200000|2022-10-26 09:40:00|2951.4|2945.4|2956.6|2950.6|2956.9|2950.9|2949.6|2943.6|54
1666777500000|2022-10-26 09:45:00|2956.4|2950.4|2950.9|2944.9|2956.9|2950.9|2948.9|2942.9|102
1666777800000|2022-10-26 09:50:00|2950.6|2944.6|2945.9|2939.9|2952.4|2946.4|2945.9|2939.9|44
1666778100000|2022-10-26 09:55:00|2945.1|2939.1|2945.1|2939.1|2949.6|2943.6|2944.9|2938.9|59
1666778400000|2022-10-26 10:00:00|2945.6|2939.6|2939.9|2933.9|2945.9|2939.9|2936.4|2930.4|92
1666778700000|2022-10-26 10:05:00|2939.1|2933.1|2944.6|2938.6|2948.1|2942.1|2937.9|2931.9|98
1666779000000|2022-10-26 10:10:00|2943.6|2937.6|2947.1|2941.1|2949.4|2943.4|2943.6|2937.6|109
1666779300000|2022-10-26 10:15:00|2946.9|2940.9|2937.1|2931.1|2946.9|2940.9|2937.1|2931.1|39
1666779600000|2022-10-26 10:20:00|2936.9|2930.9|2931.9|2925.9|2936.9|2930.9|2929.9|2923.9|48
1666779900000|2022-10-26 10:25:00|2931.1|2925.1|2925.6|2919.6|2932.4|2926.4|2925.4|2919.4|45
1666780200000|2022-10-26 10:30:00|2926.4|2920.4|2930.1|2924.1|2932.6|2926.6|2926.4|2920.4|58
1666780500000|2022-10-26 10:35:00|2929.1|2923.1|2930.4|2924.4|2931.1|2925.1|2927.9|2921.9|20
1666780800000|2022-10-26 10:40:00|2930.1|2924.1|2930.1|2924.1|2931.1|2925.1|2929.9|2923.9|34
1666781100000|2022-10-26 10:45:00|2929.9|2923.9|2930.9|2924.9|2931.6|2925.6|2929.9|2923.9|66
1666781400000|2022-10-26 10:50:00|2930.6|2924.6|2931.9|2925.9|2932.1|2926.1|2930.4|2924.4|16
1666781700000|2022-10-26 10:55:00|2932.1|2926.1|2935.9|2929.9|2940.1|2934.1|2932.1|2926.1|42
1666782000000|2022-10-26 11:00:00|2935.6|2929.6|2936.6|2930.6|2936.6|2930.6|2932.6|2926.6|55
1666782300000|2022-10-26 11:05:00|2936.4|2930.4|2938.6|2932.6|2939.4|2933.4|2936.1|2930.1|32
1666782600000|2022-10-26 11:10:00|2938.1|2932.1|2939.9|2933.9|2940.1|2934.1|2937.6|2931.6|32
1666782900000|2022-10-26 11:15:00|2940.1|2934.1|2947.4|2941.4|2947.9|2941.9|2939.4|2933.4|59
1666783200000|2022-10-26 11:20:00|2947.1|2941.1|2959.1|2953.1|2959.1|2953.1|2945.4|2939.4|77
1666783500000|2022-10-26 11:25:00|2958.6|2952.6|2965.6|2959.6|2966.4|2960.4|2958.6|2952.6|51
1666783800000|2022-10-26 11:30:00|2965.4|2959.4|2956.9|2950.9|2965.4|2959.4|2952.4|2946.4|98
1666784100000|2022-10-26 11:35:00|2956.4|2950.4|2951.9|2945.9|2956.4|2950.4|2951.4|2945.4|46
1666784400000|2022-10-26 11:40:00|2951.6|2945.6|2948.4|2942.4|2952.4|2946.4|2946.9|2940.9|43
1666784700000|2022-10-26 11:45:00|2948.1|2942.1|2950.4|2944.4|2951.1|2945.1|2946.6|2940.6|61
1666785000000|2022-10-26 11:50:00|2950.1|2944.1|2938.1|2932.1|2957.6|2951.6|2938.1|2932.1|95
1666785300000|2022-10-26 11:55:00|2937.9|2931.9|2941.6|2935.6|2948.3|2942.3|2937.9|2931.9|86
1666785600000|2022-10-26 12:00:00|2941.4|2935.4|2943.6|2937.6|2948.6|2942.6|2941.1|2935.1|78
1666785900000|2022-10-26 12:05:00|2943.4|2937.4|2948.4|2942.4|2948.9|2942.9|2943.4|2937.4|41
1666786200000|2022-10-26 12:10:00|2948.6|2942.6|2946.9|2940.9|2948.9|2942.9|2945.9|2939.9|72
1666786500000|2022-10-26 12:15:00|2946.6|2940.6|2948.1|2942.1|2951.6|2945.6|2946.4|2940.4|95
1666786800000|2022-10-26 12:20:00|2948.4|2942.4|2942.1|2936.1|2948.9|2942.9|2940.1|2934.1|93
1666787100000|2022-10-26 12:25:00|2942.4|2936.4|2943.4|2937.4|2943.6|2937.6|2940.9|2934.9|97
1666787400000|2022-10-26 12:30:00|2942.9|2936.9|2946.4|2940.4|2947.4|2941.4|2942.6|2936.6|99
1666787700000|2022-10-26 12:35:00|2946.9|2940.9|2942.4|2936.4|2947.9|2941.9|2941.1|2935.1|75
1666788000000|2022-10-26 12:40:00|2942.6|2936.6|2942.9|2936.9|2945.9|2939.9|2942.1|2936.1|40
1666788300000|2022-10-26 12:45:00|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2940.1|2934.1|42
1666788600000|2022-10-26 12:50:00|2941.9|2935.9|2940.6|2934.6|2942.4|2936.4|2940.1|2934.1|47
1666788900000|2022-10-26 12:55:00|2940.9|2934.9|2953.1|2947.1|2953.1|2947.1|2936.6|2930.6|101
1666789200000|2022-10-26 13:00:00|2952.9|2946.9|2942.9|2936.9|2960.8|2954.8|2939.3|2933.3|129
1666789500000|2022-10-26 13:05:00|2943.1|2937.1|2943.4|2937.4|2945.4|2939.4|2941.9|2935.9|70
1666789800000|2022-10-26 13:10:00|2943.1|2937.1|2949.6|2943.6|2952.9|2946.9|2943.1|2937.1|122
1666790100000|2022-10-26 13:15:00|2949.9|2943.9|2946.6|2940.6|2950.9|2944.9|2943.6|2937.6|55
1666790400000|2022-10-26 13:20:00|2946.1|2940.1|2950.1|2944.1|2952.1|2946.1|2946.1|2940.1|87
1666790700000|2022-10-26 13:25:00|2950.4|2944.4|2947.6|2941.6|2951.4|2945.4|2945.6|2939.6|43
1666791000000|2022-10-26 13:30:00|2948.1|2942.1|2952.9|2946.9|2953.1|2947.1|2946.4|2940.4|121
1666791300000|2022-10-26 13:35:00|2953.1|2947.1|2960.1|2954.1|2960.9|2954.9|2950.9|2944.9|70
1666791600000|2022-10-26 13:40:00|2960.4|2954.4|2952.1|2946.1|2961.4|2955.4|2951.4|2945.4|98
1666791900000|2022-10-26 13:45:00|2951.9|2945.9|2956.4|2950.4|2960.4|2954.4|2951.9|2945.9|44
1666792200000|2022-10-26 13:50:00|2956.1|2950.1|2956.9|2950.9|2959.6|2953.6|2954.6|2948.6|82
1666792500000|2022-10-26 13:55:00|2957.6|2951.6|2954.4|2948.4|2959.9|2953.9|2954.4|2948.4|147
1666792800000|2022-10-26 14:00:00|2954.6|2948.6|2958.5|2952.5|2961.8|2955.8|2954.6|2948.6|188
1666793100000|2022-10-26 14:05:00|2958.3|2952.3|2953.6|2947.6|2958.8|2952.8|2951.9|2945.9|123
1666793400000|2022-10-26 14:10:00|2953.4|2947.4|2954.4|2948.4|2955.6|2949.6|2953.1|2947.1|101
1666793700000|2022-10-26 14:15:00|2954.1|2948.1|2944.4|2938.4|2954.9|2948.9|2943.9|2937.9|141
1666794000000|2022-10-26 14:20:00|2944.1|2938.1|2939.6|2933.6|2944.1|2938.1|2937.9|2931.9|103
1666794300000|2022-10-26 14:25:00|2938.3|2932.3|2941.4|2935.4|2941.6|2935.6|2936.4|2930.4|112
1666794600000|2022-10-26 14:30:00|2941.6|2935.6|2944.9|2938.9|2945.1|2939.1|2939.6|2933.6|62
1666794900000|2022-10-26 14:35:00|2945.1|2939.1|2946.1|2940.1|2947.9|2941.9|2944.4|2938.4|71
1666795200000|2022-10-26 14:40:00|2946.4|2940.4|2949.9|2943.9|2951.9|2945.9|2945.9|2939.9|120
1666795500000|2022-10-26 14:45:00|2950.1|2944.1|2946.6|2940.6|2953.9|2947.9|2946.6|2940.6|83
1666795800000|2022-10-26 14:50:00|2946.4|2940.4|2945.9|2939.9|2947.9|2941.9|2944.4|2938.4|46
1666796100000|2022-10-26 14:55:00|2946.1|2940.1|2956.4|2950.4|2958.4|2952.4|2943.4|2937.4|132
1666796400000|2022-10-26 15:00:00|2956.1|2950.1|2960.9|2954.9|2962.1|2956.1|2956.1|2950.1|81
1666796700000|2022-10-26 15:05:00|2960.6|2954.6|2960.9|2954.9|2962.9|2956.9|2957.1|2951.1|75
1666797000000|2022-10-26 15:10:00|2961.1|2955.1|2970.9|2964.9|2971.9|2965.9|2961.1|2955.1|103
1666797300000|2022-10-26 15:15:00|2970.6|2964.6|2970.6|2964.6|2972.9|2966.9|2966.4|2960.4|68
1666797600000|2022-10-26 15:20:00|2970.4|2964.4|2969.6|2963.6|2970.6|2964.6|2968.4|2962.4|48
1666797900000|2022-10-26 15:25:00|2969.9|2963.9|2971.1|2965.1|2972.6|2966.6|2969.4|2963.4|57
1666798200000|2022-10-26 15:30:00|2970.9|2964.9|2970.6|2964.6|2974.1|2968.1|2970.6|2964.6|73
1666798500000|2022-10-26 15:35:00|2970.4|2964.4|2974.9|2968.9|2976.4|2970.4|2970.1|2964.1|72
1666798800000|2022-10-26 15:40:00|2974.6|2968.6|2976.9|2970.9|2978.6|2972.6|2974.1|2968.1|79
1666799100000|2022-10-26 15:45:00|2977.1|2971.1|2974.9|2968.9|2978.4|2972.4|2974.4|2968.4|77
1666799400000|2022-10-26 15:50:00|2974.6|2968.6|2971.6|2965.6|2974.9|2968.9|2971.4|2965.4|28
1666799700000|2022-10-26 15:55:00|2971.4|2965.4|2971.6|2965.6|2973.4|2967.4|2971.1|2965.1|60
1666800000000|2022-10-26 16:00:00|2971.9|2965.9|2969.1|2963.1|2971.9|2965.9|2968.9|2962.9|68
1666800300000|2022-10-26 16:05:00|2968.9|2962.9|2968.9|2962.9|2969.4|2963.4|2968.4|2962.4|37
1666800600000|2022-10-26 16:10:00|2969.1|2963.1|2969.6|2963.6|2970.4|2964.4|2969.1|2963.1|53
1666800900000|2022-10-26 16:15:00|2969.4|2963.4|2971.4|2965.4|2971.4|2965.4|2969.4|2963.4|51
1666801200000|2022-10-26 16:20:00|2971.6|2965.6|2971.6|2965.6|2974.1|2968.1|2971.6|2965.6|13
1666801500000|2022-10-26 16:25:00|2971.4|2965.4|2972.1|2966.1|2973.4|2967.4|2971.4|2965.4|29
1666801800000|2022-10-26 16:30:00|2972.4|2966.4|2972.1|2966.1|2977.6|2971.6|2972.1|2966.1|61
1666802100000|2022-10-26 16:35:00|2972.6|2966.6|2974.9|2968.9|2974.9|2968.9|2969.6|2963.6|28
1666802400000|2022-10-26 16:40:00|2974.6|2968.6|2974.6|2968.6|2974.9|2968.9|2973.6|2967.6|47
1666802700000|2022-10-26 16:45:00|2974.9|2968.9|2971.9|2965.9|2975.6|2969.6|2971.9|2965.9|28
1666803000000|2022-10-26 16:50:00|2971.6|2965.6|2971.6|2965.6|2972.6|2966.6|2970.9|2964.9|45
1666803300000|2022-10-26 16:55:00|2971.4|2965.4|2969.5|2963.5|2972.1|2966.1|2967|2961|25
1666803600000|2022-10-26 17:00:00|2968.6|2962.6|2967.3|2961.3|2969.8|2963.8|2966.1|2960.1|22
1666803900000|2022-10-26 17:05:00|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.5|2960.5|17
1666804200000|2022-10-26 17:10:00|2966.9|2960.9|2968.1|2962.1|2968.1|2962.1|2966.8|2960.8|12
1666804500000|2022-10-26 17:15:00|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.3|2961.3|13
1666804800000|2022-10-26 17:20:00|2968.4|2962.4|2964.8|2958.8|2968.4|2962.4|2964.5|2958.5|17
1666805100000|2022-10-26 17:25:00|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|4
1666805400000|2022-10-26 17:30:00|2966|2960|2965.8|2959.8|2966.4|2960.4|2964.8|2958.8|12
1666805700000|2022-10-26 17:35:00|2966.3|2960.3|2966.5|2960.5|2966.9|2960.9|2966.3|2960.3|25
1666806000000|2022-10-26 17:40:00|2966.3|2960.3|2966.8|2960.8|2967|2961|2966|2960|55
1666806300000|2022-10-26 17:45:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|70
1666806600000|2022-10-26 17:50:00|2968|2962|2963.1|2957.1|2969.6|2963.6|2963|2957|54
1666806900000|2022-10-26 17:55:00|2962.8|2956.8|2972.3|2953.5|2972.8|2958|2962.8|2951.8|10
1666828800000|2022-10-27 00:00:00|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|4
1666829100000|2022-10-27 00:05:00|2966.6|2960.6|2972.5|2966.5|2972.9|2966.9|2966.6|2960.6|13
1666829400000|2022-10-27 00:10:00|2972.8|2966.8|2976.8|2970.8|2976.8|2970.8|2972.8|2966.8|13
1666829700000|2022-10-27 00:15:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1666830000000|2022-10-27 00:20:00|2977.5|2971.5|2979.3|2973.3|2979.4|2973.4|2977.5|2971.5|4
1666830300000|2022-10-27 00:25:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1666830900000|2022-10-27 00:35:00|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1666831200000|2022-10-27 00:40:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1666831800000|2022-10-27 00:50:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1666832400000|2022-10-27 01:00:00|2978.5|2972.5|2982.3|2976.3|2982.9|2976.9|2977.4|2971.4|104
1666832700000|2022-10-27 01:05:00|2982.5|2976.5|2980.4|2974.4|2984.8|2978.8|2980.1|2974.1|67
1666833000000|2022-10-27 01:10:00|2980|2974|2980.3|2974.3|2980.5|2974.5|2978|2972|26
1666833300000|2022-10-27 01:15:00|2980.5|2974.5|2977.5|2971.5|2981.3|2975.3|2974.4|2968.4|130
1666833600000|2022-10-27 01:20:00|2977.8|2971.8|2973|2967|2979.3|2973.3|2971.5|2965.5|148
1666833900000|2022-10-27 01:25:00|2972.8|2966.8|2973.3|2967.3|2973.5|2967.5|2969.8|2963.8|92
1666834200000|2022-10-27 01:30:00|2973.5|2967.5|2979.4|2973.4|2979.4|2973.4|2970.8|2964.8|76
1666834500000|2022-10-27 01:35:00|2979.1|2973.1|2980.3|2974.3|2980.5|2974.5|2978.3|2972.3|115
1666834800000|2022-10-27 01:40:00|2981|2975|2976.5|2970.5|2983.3|2977.3|2976.5|2970.5|154
1666835100000|2022-10-27 01:45:00|2977|2971|2971.5|2965.5|2977.5|2971.5|2971|2965|75
1666835400000|2022-10-27 01:50:00|2971.8|2965.8|2971.8|2965.8|2975.3|2969.3|2968|2962|87
1666835700000|2022-10-27 01:55:00|2972|2966|2969.3|2963.3|2973|2967|2968|2962|70
1666836000000|2022-10-27 02:00:00|2969|2963|2966.5|2960.5|2969.1|2963.1|2965|2959|71
1666836300000|2022-10-27 02:05:00|2966.8|2960.8|2966.3|2960.3|2970.8|2964.8|2966|2960|63
1666836600000|2022-10-27 02:10:00|2965.8|2959.8|2970.1|2964.1|2970.6|2964.6|2963.5|2957.5|182
1666836900000|2022-10-27 02:15:00|2969.4|2963.4|2969.8|2963.8|2971|2965|2969.4|2963.4|5
1666837200000|2022-10-27 02:20:00|2970|2964|2967.5|2961.5|2970|2964|2967.5|2961.5|13
1666837500000|2022-10-27 02:25:00|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967|2961|12
1666837800000|2022-10-27 02:30:00|2967|2961|2963|2957|2967.3|2961.3|2963|2957|175
1666838100000|2022-10-27 02:35:00|2962.8|2956.8|2964.5|2958.5|2965.5|2959.5|2962.3|2956.3|114
1666838400000|2022-10-27 02:40:00|2964.8|2958.8|2963|2957|2965.3|2959.3|2961.8|2955.8|184
1666838700000|2022-10-27 02:45:00|2963.5|2957.5|2971|2965|2972.5|2966.5|2963.3|2957.3|69
1666839000000|2022-10-27 02:50:00|2971.8|2965.8|2972.3|2966.3|2972.8|2966.8|2968.8|2962.8|66
1666839300000|2022-10-27 02:55:00|2972|2966|2971.3|2965.3|2972.3|2966.3|2970.3|2964.3|14
1666839600000|2022-10-27 03:00:00|2971.5|2965.5|2969.5|2963.5|2973.3|2967.3|2969.5|2963.5|24
1666839900000|2022-10-27 03:05:00|2969.3|2963.3|2974|2968|2974|2968|2966|2960|36
1666840200000|2022-10-27 03:10:00|2973.8|2967.8|2974|2968|2977.5|2971.5|2972.3|2966.3|97
1666840500000|2022-10-27 03:15:00|2974.3|2968.3|2975.8|2969.8|2977.8|2971.8|2974.3|2968.3|64
1666840800000|2022-10-27 03:20:00|2975.5|2969.5|2971.8|2965.8|2976.5|2970.5|2971.3|2965.3|94
1666841100000|2022-10-27 03:25:00|2972|2966|2973.3|2967.3|2974|2968|2972|2966|24
1666841400000|2022-10-27 03:30:00|2972.8|2966.8|2972.3|2966.3|2974.8|2968.8|2969|2963|79
1666841700000|2022-10-27 03:35:00|2972.5|2966.5|2974|2968|2976|2970|2971|2965|31
1666842000000|2022-10-27 03:40:00|2974.3|2968.3|2975|2969|2977.3|2971.3|2974.3|2968.3|24
1666842300000|2022-10-27 03:45:00|2975.3|2969.3|2976.3|2970.3|2976.5|2970.5|2975|2969|11
1666842600000|2022-10-27 03:50:00|2976.8|2970.8|2977.8|2971.8|2978.3|2972.3|2976.8|2970.8|7
1666842900000|2022-10-27 03:55:00|2978|2972|2978.8|2972.8|2979|2973|2978|2972|8
1666843200000|2022-10-27 04:00:00|2978.5|2972.5|2971.3|2965.3|2978.5|2972.5|2971.3|2965.3|23
1666843500000|2022-10-27 04:05:00|2972.1|2966.1|2973|2967|2973|2967|2972.1|2966.1|3
1666843800000|2022-10-27 04:10:00|2973.5|2967.5|2977.3|2971.3|2977.3|2971.3|2973.5|2967.5|24
1666844100000|2022-10-27 04:15:00|2976.8|2970.8|2976.5|2970.5|2978.5|2972.5|2975.3|2969.3|22
1666844400000|2022-10-27 04:20:00|2976.3|2970.3|2975.3|2969.3|2976.5|2970.5|2975|2969|6
1666844700000|2022-10-27 04:25:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1666845000000|2022-10-27 04:30:00|2976.3|2970.3|2978.5|2972.5|2978.8|2972.8|2976.3|2970.3|9
1666845300000|2022-10-27 04:35:00|2978.3|2972.3|2976|2970|2978.3|2972.3|2976|2970|8
1666845600000|2022-10-27 04:40:00|2975.8|2969.8|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|5
1666845900000|2022-10-27 04:45:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|5
1666846200000|2022-10-27 04:50:00|2976.8|2970.8|2978|2972|2978.3|2972.3|2976.8|2970.8|6
1666846500000|2022-10-27 04:55:00|2977.8|2971.8|2977|2971|2978.8|2972.8|2977|2971|11
1666846800000|2022-10-27 05:00:00|2977.3|2971.3|2977.5|2971.5|2978|2972|2977.3|2971.3|6
1666847100000|2022-10-27 05:05:00|2977.8|2971.8|2978|2972|2978.3|2972.3|2977.8|2971.8|6
1666847400000|2022-10-27 05:10:00|2978.3|2972.3|2976|2970|2979|2973|2976|2970|16
1666847700000|2022-10-27 05:15:00|2975.5|2969.5|2976.3|2970.3|2977|2971|2975.5|2969.5|9
1666848000000|2022-10-27 05:20:00|2976|2970|2977.8|2971.8|2977.8|2971.8|2975.8|2969.8|9
1666848300000|2022-10-27 05:25:00|2977.5|2971.5|2976|2970|2977.5|2971.5|2976|2970|7
1666848600000|2022-10-27 05:30:00|2975.8|2969.8|2971.8|2965.8|2975.8|2969.8|2970|2964|73
1666848900000|2022-10-27 05:35:00|2972|2966|2979|2973|2980.3|2974.3|2971.3|2965.3|88
1666849200000|2022-10-27 05:40:00|2978.8|2972.8|2985|2979|2986|2980|2977.3|2971.3|239
1666849500000|2022-10-27 05:45:00|2984.5|2978.5|2979.5|2973.5|2986.3|2980.3|2979|2973|141
1666849800000|2022-10-27 05:50:00|2979.3|2973.3|2978.5|2972.5|2980.8|2974.8|2976.8|2970.8|163
1666850100000|2022-10-27 05:55:00|2978.3|2972.3|2977.5|2971.5|2981.8|2975.8|2977|2971|169
1666850400000|2022-10-27 06:00:00|2977.3|2971.3|2976.3|2970.3|2978|2972|2975.8|2969.8|48
1666850700000|2022-10-27 06:05:00|2976.5|2970.5|2971|2965|2976.5|2970.5|2971|2965|73
1666851000000|2022-10-27 06:10:00|2971.3|2965.3|2969.3|2963.3|2971.8|2965.8|2967|2961|141
1666851300000|2022-10-27 06:15:00|2969|2963|2974.5|2968.5|2975.3|2969.3|2969|2963|117
1666851600000|2022-10-27 06:20:00|2974.8|2968.8|2965.8|2959.8|2975.3|2969.3|2965|2959|197
1666851900000|2022-10-27 06:25:00|2966.3|2960.3|2969.8|2963.8|2970.8|2964.8|2965.6|2959.6|93
1666852200000|2022-10-27 06:30:00|2970|2964|2964.8|2958.8|2971|2965|2963.5|2957.5|64
1666852500000|2022-10-27 06:35:00|2964.5|2958.5|2964.5|2958.5|2967.3|2961.3|2964|2958|40
1666852800000|2022-10-27 06:40:00|2964.3|2958.3|2963.3|2957.3|2965.3|2959.3|2962.5|2956.5|32
1666853100000|2022-10-27 06:45:00|2962.5|2956.5|2968.3|2962.3|2968.8|2962.8|2962.3|2956.3|73
1666853400000|2022-10-27 06:50:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2966.5|2960.5|38
1666853700000|2022-10-27 06:55:00|2967.8|2961.8|2966.1|2960.1|2968|2962|2964.4|2958.4|137
1666854000000|2022-10-27 07:00:00|2967.9|2961.9|2999.3|2993.3|2999.4|2993.4|2967.8|2961.8|175
1666854300000|2022-10-27 07:05:00|2999.8|2993.8|3002.6|2996.6|3015.3|3009.3|2999.4|2993.4|120
1666854600000|2022-10-27 07:10:00|3002.9|2996.9|3005.6|2999.6|3009.9|3003.9|3002.9|2996.9|113
1666854900000|2022-10-27 07:15:00|3005.4|2999.4|2998.9|2992.9|3005.6|2999.6|2997.5|2991.5|100
1666855200000|2022-10-27 07:20:00|2998.6|2992.6|3005.6|2999.6|3010.9|3004.9|2998.6|2992.6|41
1666855500000|2022-10-27 07:25:00|3005.4|2999.4|2987.4|2981.4|3007.1|3001.1|2984.4|2978.4|65
1666855800000|2022-10-27 07:30:00|2987.6|2981.6|2997.1|2991.1|3000.1|2994.1|2987.4|2981.4|77
1666856100000|2022-10-27 07:35:00|2997.6|2991.6|3001.4|2995.4|3001.9|2995.9|2997.6|2991.6|66
1666856400000|2022-10-27 07:40:00|3001.9|2995.9|2997.9|2991.9|3002.6|2996.6|2993.4|2987.4|77
1666856700000|2022-10-27 07:45:00|2998.1|2992.1|2991.9|2985.9|2998.9|2992.9|2991.1|2985.1|63
1666857000000|2022-10-27 07:50:00|2991.6|2985.6|2986.4|2980.4|2992.6|2986.6|2986.1|2980.1|83
1666857300000|2022-10-27 07:55:00|2986.1|2980.1|2986.1|2980.1|2987.9|2981.9|2983.9|2977.9|53
1666857600000|2022-10-27 08:00:00|2986.9|2980.9|2987.1|2981.1|2988.6|2982.6|2984.6|2978.6|89
1666857900000|2022-10-27 08:05:00|2987.4|2981.4|2987.1|2981.1|2988.4|2982.4|2983.1|2977.1|33
1666858200000|2022-10-27 08:10:00|2986.9|2980.9|2993.1|2987.1|2993.1|2987.1|2986.9|2980.9|40
1666858500000|2022-10-27 08:15:00|2993.4|2987.4|2994.6|2988.6|3000.1|2994.1|2993.1|2987.1|48
1666858800000|2022-10-27 08:20:00|2994.4|2988.4|2993.6|2987.6|2998.9|2992.9|2992.9|2986.9|46
1666859100000|2022-10-27 08:25:00|2993.9|2987.9|2985.6|2979.6|2995.9|2989.9|2985.1|2979.1|39
1666859400000|2022-10-27 08:30:00|2985.9|2979.9|2989.1|2983.1|2989.1|2983.1|2985.9|2979.9|18
1666859700000|2022-10-27 08:35:00|2988.9|2982.9|2987.1|2981.1|2992.1|2986.1|2985.4|2979.4|31
1666860000000|2022-10-27 08:40:00|2987.4|2981.4|2986.1|2980.1|2989.6|2983.6|2981.4|2975.4|47
1666860300000|2022-10-27 08:45:00|2985.4|2979.4|2986.4|2980.4|2988.6|2982.6|2978.1|2972.1|62
1666860600000|2022-10-27 08:50:00|2986.9|2980.9|2988.4|2982.4|2991.4|2985.4|2985.6|2979.6|37
1666860900000|2022-10-27 08:55:00|2987.9|2981.9|2976.1|2970.1|2987.9|2981.9|2976.1|2970.1|46
1666861200000|2022-10-27 09:00:00|2975.9|2969.9|2975.6|2969.6|2981.1|2975.1|2973.3|2967.3|89
1666861500000|2022-10-27 09:05:00|2974.9|2968.9|2973.6|2967.6|2974.9|2968.9|2971.1|2965.1|32
1666861800000|2022-10-27 09:10:00|2973.4|2967.4|2969.1|2963.1|2973.9|2967.9|2967.6|2961.6|50
1666862100000|2022-10-27 09:15:00|2969.4|2963.4|2970.4|2964.4|2976.4|2970.4|2968.6|2962.6|99
1666862400000|2022-10-27 09:20:00|2969.9|2963.9|2968.6|2962.6|2971.6|2965.6|2968.6|2962.6|36
1666862700000|2022-10-27 09:25:00|2969.1|2963.1|2970.9|2964.9|2971.1|2965.1|2966.9|2960.9|36
1666863000000|2022-10-27 09:30:00|2970.6|2964.6|2968.4|2962.4|2970.9|2964.9|2967.4|2961.4|50
1666863300000|2022-10-27 09:35:00|2967.9|2961.9|2968.1|2962.1|2968.9|2962.9|2966.9|2960.9|41
1666863600000|2022-10-27 09:40:00|2967.9|2961.9|2966.9|2960.9|2967.9|2961.9|2966.6|2960.6|10
1666863900000|2022-10-27 09:45:00|2967.1|2961.1|2964.1|2958.1|2968.1|2962.1|2964.1|2958.1|85
1666864200000|2022-10-27 09:50:00|2964.4|2958.4|2966.4|2960.4|2966.9|2960.9|2962.6|2956.6|46
1666864500000|2022-10-27 09:55:00|2966.9|2960.9|2965.6|2959.6|2968.9|2962.9|2965.4|2959.4|32
1666864800000|2022-10-27 10:00:00|2966.1|2960.1|2966.4|2960.4|2968.9|2962.9|2965.1|2959.1|52
1666865100000|2022-10-27 10:05:00|2966.6|2960.6|2968.4|2962.4|2968.4|2962.4|2965.6|2959.6|48
1666865400000|2022-10-27 10:10:00|2968.1|2962.1|2968.9|2962.9|2972.1|2966.1|2967.9|2961.9|38
1666865700000|2022-10-27 10:15:00|2969.1|2963.1|2967.6|2961.6|2969.1|2963.1|2967.1|2961.1|35
1666866000000|2022-10-27 10:20:00|2967.9|2961.9|2968.4|2962.4|2971.9|2965.9|2966.9|2960.9|56
1666866300000|2022-10-27 10:25:00|2968.6|2962.6|2970.6|2964.6|2975.1|2969.1|2968.4|2962.4|52
1666866600000|2022-10-27 10:30:00|2970.1|2964.1|2967.4|2961.4|2970.1|2964.1|2967.1|2961.1|30
1666866900000|2022-10-27 10:35:00|2967.1|2961.1|2970.4|2964.4|2970.4|2964.4|2963.6|2957.6|67
1666867200000|2022-10-27 10:40:00|2969.9|2963.9|2967.9|2961.9|2971.6|2965.6|2967.6|2961.6|29
1666867500000|2022-10-27 10:45:00|2967.6|2961.6|2963.9|2957.9|2967.6|2961.6|2963.9|2957.9|57
1666867800000|2022-10-27 10:50:00|2963.6|2957.6|2966.6|2960.6|2966.9|2960.9|2962.6|2956.6|22
1666868100000|2022-10-27 10:55:00|2966.9|2960.9|2968.9|2962.9|2971.4|2965.4|2966.1|2960.1|27
1666868400000|2022-10-27 11:00:00|2969.1|2963.1|2966.4|2960.4|2969.1|2963.1|2966.4|2960.4|12
1666868700000|2022-10-27 11:05:00|2966.9|2960.9|2967.1|2961.1|2968.4|2962.4|2964.9|2958.9|34
1666869000000|2022-10-27 11:10:00|2966.9|2960.9|2964.6|2958.6|2967.6|2961.6|2964.4|2958.4|55
1666869300000|2022-10-27 11:15:00|2964.9|2958.9|2966.4|2960.4|2966.4|2960.4|2963.9|2957.9|12
1666869600000|2022-10-27 11:20:00|2966.1|2960.1|2965.1|2959.1|2966.6|2960.6|2964.4|2958.4|37
1666869900000|2022-10-27 11:25:00|2965.4|2959.4|2966.6|2960.6|2967.6|2961.6|2964.6|2958.6|91
1666870200000|2022-10-27 11:30:00|2966.4|2960.4|2962.9|2956.9|2966.6|2960.6|2962.6|2956.6|100
1666870500000|2022-10-27 11:35:00|2962.6|2956.6|2964.4|2958.4|2966.4|2960.4|2961.4|2955.4|70
1666870800000|2022-10-27 11:40:00|2964.1|2958.1|2961.9|2955.9|2964.6|2958.6|2961.6|2955.6|35
1666871100000|2022-10-27 11:45:00|2962.4|2956.4|2958.9|2952.9|2962.6|2956.6|2958.4|2952.4|59
1666871400000|2022-10-27 11:50:00|2958.6|2952.6|2957.6|2951.6|2961.6|2955.6|2956.6|2950.6|118
1666871700000|2022-10-27 11:55:00|2957.9|2951.9|2958.1|2952.1|2960.6|2954.6|2956.9|2950.9|68
1666872000000|2022-10-27 12:00:00|2958.4|2952.4|2965.6|2959.6|2966.9|2960.9|2958.4|2952.4|54
1666872300000|2022-10-27 12:05:00|2965.9|2959.9|2960.1|2954.1|2965.9|2959.9|2959.9|2953.9|55
1666872600000|2022-10-27 12:10:00|2960.4|2954.4|2956.4|2950.4|2960.9|2954.9|2955.9|2949.9|56
1666872900000|2022-10-27 12:15:00|2957.1|2951.1|2956.1|2950.1|2957.9|2951.9|2954.6|2948.6|120
1666873200000|2022-10-27 12:20:00|2955.9|2949.9|2955.6|2949.6|2957.4|2951.4|2952.4|2946.4|133
1666873500000|2022-10-27 12:25:00|2955.9|2949.9|2954.4|2948.4|2957.1|2951.1|2954.1|2948.1|55
1666873800000|2022-10-27 12:30:00|2955.1|2949.1|2964.1|2958.1|2970|2964|2954.4|2948.4|187
1666874100000|2022-10-27 12:35:00|2963.4|2957.4|2963.1|2957.1|2966.4|2960.4|2961.6|2955.6|175
1666874400000|2022-10-27 12:40:00|2963.4|2957.4|2965.1|2959.1|2965.9|2959.9|2960.1|2954.1|145
1666874700000|2022-10-27 12:45:00|2965.4|2959.4|2964.4|2958.4|2966.9|2960.9|2960.6|2954.6|92
1666875000000|2022-10-27 12:50:00|2964.6|2958.6|2963.1|2957.1|2966.4|2960.4|2961.6|2955.6|50
1666875300000|2022-10-27 12:55:00|2963.4|2957.4|2963.9|2957.9|2967.9|2961.9|2961.6|2955.6|101
1666875600000|2022-10-27 13:00:00|2963.1|2957.1|2957.1|2951.1|2965.6|2959.6|2954.9|2948.9|211
1666875900000|2022-10-27 13:05:00|2956.9|2950.9|2958.9|2952.9|2959.1|2953.1|2956.1|2950.1|75
1666876200000|2022-10-27 13:10:00|2958.6|2952.6|2955.1|2949.1|2958.6|2952.6|2954.9|2948.9|84
1666876500000|2022-10-27 13:15:00|2955.4|2949.4|2964.1|2958.1|2966.9|2960.9|2955.1|2949.1|111
1666876800000|2022-10-27 13:20:00|2963.6|2957.6|2957.9|2951.9|2963.6|2957.6|2956.9|2950.9|68
1666877100000|2022-10-27 13:25:00|2958.1|2952.1|2958.6|2952.6|2960.6|2954.6|2957.1|2951.1|105
1666877400000|2022-10-27 13:30:00|2958.9|2952.9|2963.4|2957.4|2965.6|2959.6|2958.6|2952.6|248
1666877700000|2022-10-27 13:35:00|2963.6|2957.6|2965.9|2959.9|2966.1|2960.1|2958.6|2952.6|125
1666878000000|2022-10-27 13:40:00|2965.6|2959.6|2964.9|2958.9|2966.6|2960.6|2961.4|2955.4|98
1666878300000|2022-10-27 13:45:00|2965.1|2959.1|2958.1|2952.1|2969.4|2963.4|2957.9|2951.9|141
1666878600000|2022-10-27 13:50:00|2957.6|2951.6|2953.4|2947.4|2958.4|2952.4|2953.1|2947.1|118
1666878900000|2022-10-27 13:55:00|2954.1|2948.1|2954.6|2948.6|2956.6|2950.6|2952.6|2946.6|83
1666879200000|2022-10-27 14:00:00|2954.4|2948.4|2957.6|2951.6|2959.1|2953.1|2954.4|2948.4|122
1666879500000|2022-10-27 14:05:00|2957.4|2951.4|2955.4|2949.4|2959.1|2953.1|2954.6|2948.6|93
1666879800000|2022-10-27 14:10:00|2954.9|2948.9|2950.1|2944.1|2956.9|2950.9|2950.1|2944.1|119
1666880100000|2022-10-27 14:15:00|2950.4|2944.4|2949.9|2943.9|2953.6|2947.6|2949.6|2943.6|85
1666880400000|2022-10-27 14:20:00|2950.4|2944.4|2950.4|2944.4|2951.4|2945.4|2950.1|2944.1|70
1666880700000|2022-10-27 14:25:00|2950.9|2944.9|2954.9|2948.9|2954.9|2948.9|2950.4|2944.4|82
1666881000000|2022-10-27 14:30:00|2955.1|2949.1|2970.6|2964.6|2970.6|2964.6|2955.1|2949.1|105
1666881300000|2022-10-27 14:35:00|2970.9|2964.9|2962.6|2956.6|2971.6|2965.6|2962.6|2956.6|112
1666881600000|2022-10-27 14:40:00|2963.1|2957.1|2947.1|2941.1|2963.4|2957.4|2946.6|2940.6|106
1666881900000|2022-10-27 14:45:00|2946.6|2940.6|2942.1|2936.1|2946.6|2940.6|2941.4|2935.4|109
1666882200000|2022-10-27 14:50:00|2941.1|2935.1|2940.9|2934.9|2942.9|2936.9|2939.4|2933.4|122
1666882500000|2022-10-27 14:55:00|2941.1|2935.1|2949.1|2943.1|2951.6|2945.6|2935.9|2929.9|166
1666882800000|2022-10-27 15:00:00|2949|2943|2954.4|2948.4|2957.1|2951.1|2947.6|2941.6|91
1666883100000|2022-10-27 15:05:00|2954.6|2948.6|2956.6|2950.6|2957.1|2951.1|2954.1|2948.1|98
1666883400000|2022-10-27 15:10:00|2956.9|2950.9|2957.1|2951.1|2959.6|2953.6|2955.6|2949.6|46
1666883700000|2022-10-27 15:15:00|2956.9|2950.9|2953.9|2947.9|2958.9|2952.9|2951.9|2945.9|77
1666884000000|2022-10-27 15:20:00|2954.4|2948.4|2956.6|2950.6|2957.4|2951.4|2953.6|2947.6|72
1666884300000|2022-10-27 15:25:00|2956.4|2950.4|2954.6|2948.6|2956.9|2950.9|2953.4|2947.4|114
1666884600000|2022-10-27 15:30:00|2954.4|2948.4|2950.4|2944.4|2954.4|2948.4|2948.1|2942.1|117
1666884900000|2022-10-27 15:35:00|2951.5|2945.5|2947.6|2941.6|2952|2946|2945.9|2939.9|64
1666885200000|2022-10-27 15:40:00|2948.1|2942.1|2947.9|2941.9|2950.6|2944.6|2946.6|2940.6|78
1666885500000|2022-10-27 15:45:00|2948.1|2942.1|2948.9|2942.9|2949.1|2943.1|2944.4|2938.4|58
1666885800000|2022-10-27 15:50:00|2949.1|2943.1|2946.6|2940.6|2951.6|2945.6|2945.9|2939.9|65
1666886100000|2022-10-27 15:55:00|2947.1|2941.1|2944.4|2938.4|2947.1|2941.1|2942.9|2936.9|36
1666886400000|2022-10-27 16:00:00|2944.6|2938.6|2946.4|2940.4|2946.9|2940.9|2944.4|2938.4|41
1666886700000|2022-10-27 16:05:00|2946.1|2940.1|2945.9|2939.9|2947.1|2941.1|2945.1|2939.1|59
1666887000000|2022-10-27 16:10:00|2945.6|2939.6|2944.4|2938.4|2945.6|2939.6|2943.9|2937.9|63
1666887300000|2022-10-27 16:15:00|2943.9|2937.9|2941.1|2935.1|2944.6|2938.6|2941.1|2935.1|36
1666887600000|2022-10-27 16:20:00|2940.6|2934.6|2942.1|2936.1|2943.1|2937.1|2940.1|2934.1|60
1666887900000|2022-10-27 16:25:00|2941.9|2935.9|2941.9|2935.9|2942.4|2936.4|2941.1|2935.1|28
1666888200000|2022-10-27 16:30:00|2940.8|2934.8|2942.1|2936.1|2942.6|2936.6|2940.4|2934.4|33
1666888500000|2022-10-27 16:35:00|2941.9|2935.9|2942.6|2936.6|2943.6|2937.6|2941.4|2935.4|40
1666888800000|2022-10-27 16:40:00|2942.9|2936.9|2941.9|2935.9|2943.6|2937.6|2941.6|2935.6|35
1666889100000|2022-10-27 16:45:00|2941.6|2935.6|2943.1|2937.1|2943.4|2937.4|2941.4|2935.4|16
1666889400000|2022-10-27 16:50:00|2943.9|2937.9|2944.4|2938.4|2944.6|2938.6|2943.9|2937.9|26
1666889700000|2022-10-27 16:55:00|2944.6|2938.6|2944|2938|2944.6|2938.6|2943.5|2937.5|61
1666890000000|2022-10-27 17:00:00|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2942.3|2936.3|71
1666890300000|2022-10-27 17:05:00|2943.3|2937.3|2945.3|2939.3|2945.4|2939.4|2943.3|2937.3|23
1666890600000|2022-10-27 17:10:00|2945|2939|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|51
1666890900000|2022-10-27 17:15:00|2945|2939|2945.4|2939.4|2946|2940|2944.9|2938.9|112
1666891200000|2022-10-27 17:20:00|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945|2939|63
1666891500000|2022-10-27 17:25:00|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.6|2938.6|2
1666891800000|2022-10-27 17:30:00|2944.4|2938.4|2944.5|2938.5|2945.3|2939.3|2944.4|2938.4|40
1666892100000|2022-10-27 17:35:00|2944.8|2938.8|2944.8|2938.8|2945.5|2939.5|2944.4|2938.4|18
1666892400000|2022-10-27 17:40:00|2944.6|2938.6|2945.5|2939.5|2945.5|2939.5|2944.6|2938.6|7
1666892700000|2022-10-27 17:45:00|2945.8|2939.8|2946.4|2940.4|2946.4|2940.4|2945.3|2939.3|55
1666893000000|2022-10-27 17:50:00|2946.1|2940.1|2950.6|2944.6|2950.6|2944.6|2945.9|2939.9|27
1666893300000|2022-10-27 17:55:00|2950.4|2944.4|2957.8|2939|2957.8|2944.4|2950.1|2938|7
1666915200000|2022-10-28 00:00:00|2945.6|2939.6|2946.3|2940.3|2946.3|2940.3|2945.6|2939.6|3
1666915500000|2022-10-28 00:05:00|2945.9|2939.9|2942.6|2936.6|2945.9|2939.9|2942.6|2936.6|7
1666915800000|2022-10-28 00:10:00|2943.6|2937.6|2943.6|2937.6|2943.8|2937.8|2943.6|2937.6|3
1666916100000|2022-10-28 00:15:00|2943.8|2937.8|2940.4|2934.4|2943.8|2937.8|2940.4|2934.4|5
1666916400000|2022-10-28 00:20:00|2939.6|2933.6|2938.1|2932.1|2939.6|2933.6|2938.1|2932.1|3
1666916700000|2022-10-28 00:25:00|2937.4|2931.4|2937.8|2931.8|2937.9|2931.9|2937.4|2931.4|6
1666917000000|2022-10-28 00:30:00|2938.3|2932.3|2943.9|2937.9|2943.9|2937.9|2938.3|2932.3|16
1666917300000|2022-10-28 00:35:00|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|4
1666917600000|2022-10-28 00:40:00|2945.8|2939.8|2952|2946|2952.9|2946.9|2945.8|2939.8|18
1666917900000|2022-10-28 00:45:00|2951.6|2945.6|2947.8|2941.8|2951.6|2945.6|2947.6|2941.6|11
1666918200000|2022-10-28 00:50:00|2948.6|2942.6|2949.8|2943.8|2950|2944|2948.6|2942.6|6
1666918500000|2022-10-28 00:55:00|2950.3|2944.3|2950.4|2944.4|2950.8|2944.8|2949.1|2943.1|13
1666918800000|2022-10-28 01:00:00|2950.9|2944.9|2945.8|2939.8|2950.9|2944.9|2945|2939|193
1666919100000|2022-10-28 01:05:00|2946|2940|2944.8|2938.8|2950|2944|2944|2938|44
1666919400000|2022-10-28 01:10:00|2944.5|2938.5|2940.5|2934.5|2945.8|2939.8|2939.8|2933.8|75
1666919700000|2022-10-28 01:15:00|2940.3|2934.3|2934.8|2928.8|2940.3|2934.3|2934.8|2928.8|61
1666920000000|2022-10-28 01:20:00|2934.5|2928.5|2933.5|2927.5|2935|2929|2932.5|2926.5|22
1666920300000|2022-10-28 01:25:00|2933.3|2927.3|2933.8|2927.8|2934.3|2928.3|2932|2926|74
1666920600000|2022-10-28 01:30:00|2933.5|2927.5|2926|2920|2934|2928|2925.8|2919.8|151
1666920900000|2022-10-28 01:35:00|2926.3|2920.3|2928.5|2922.5|2934|2928|2922.3|2916.3|88
1666921200000|2022-10-28 01:40:00|2928.3|2922.3|2924|2918|2931.5|2925.5|2919.9|2913.9|186
1666921500000|2022-10-28 01:45:00|2924.5|2918.5|2916.8|2910.8|2925.4|2919.4|2916.3|2910.3|210
1666921800000|2022-10-28 01:50:00|2916|2910|2924.5|2918.5|2926.3|2920.3|2916|2910|106
1666922100000|2022-10-28 01:55:00|2924.3|2918.3|2922.9|2916.9|2926.9|2920.9|2922.1|2916.1|143
1666922400000|2022-10-28 02:00:00|2922.1|2916.1|2921|2915|2925.5|2919.5|2921|2915|55
1666922700000|2022-10-28 02:05:00|2920.8|2914.8|2921.3|2915.3|2921.5|2915.5|2920.5|2914.5|27
1666923000000|2022-10-28 02:10:00|2921|2915|2917.5|2911.5|2921|2915|2917.5|2911.5|87
1666923300000|2022-10-28 02:15:00|2917.3|2911.3|2915.8|2909.8|2919|2913|2912.5|2906.5|23
1666923600000|2022-10-28 02:20:00|2916|2910|2917|2911|2917|2911|2916|2910|3
1666923900000|2022-10-28 02:25:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1666924200000|2022-10-28 02:30:00|2916.5|2910.5|2911|2905|2916.5|2910.5|2911|2905|38
1666924500000|2022-10-28 02:35:00|2911.3|2905.3|2910.5|2904.5|2912.3|2906.3|2910.5|2904.5|12
1666924800000|2022-10-28 02:40:00|2910|2904|2912.8|2906.8|2914.3|2908.3|2909.3|2903.3|76
1666925100000|2022-10-28 02:45:00|2913.5|2907.5|2911.8|2905.8|2913.5|2907.5|2911|2905|95
1666925400000|2022-10-28 02:50:00|2911.5|2905.5|2909.3|2903.3|2911.8|2905.8|2907.3|2901.3|110
1666925700000|2022-10-28 02:55:00|2909|2903|2905.3|2899.3|2910|2904|2903.3|2897.3|148
1666926000000|2022-10-28 03:00:00|2904.8|2898.8|2906.3|2900.3|2911.3|2905.3|2901.8|2895.8|132
1666926300000|2022-10-28 03:05:00|2906|2900|2905.8|2899.8|2906|2900|2899|2893|75
1666926600000|2022-10-28 03:10:00|2907|2901|2906|2900|2908.3|2902.3|2905.8|2899.8|21
1666926900000|2022-10-28 03:15:00|2906.5|2900.5|2907.8|2901.8|2908.5|2902.5|2906.3|2900.3|16
1666927200000|2022-10-28 03:20:00|2907.5|2901.5|2909.3|2903.3|2910.8|2904.8|2906|2900|47
1666927500000|2022-10-28 03:25:00|2909|2903|2905.8|2899.8|2909.5|2903.5|2904.3|2898.3|17
1666927800000|2022-10-28 03:30:00|2906.3|2900.3|2909|2903|2915.3|2909.3|2906.3|2900.3|66
1666928100000|2022-10-28 03:35:00|2908.8|2902.8|2909.5|2903.5|2911.8|2905.8|2907.5|2901.5|22
1666928400000|2022-10-28 03:40:00|2910.3|2904.3|2909.5|2903.5|2911.5|2905.5|2909.3|2903.3|9
1666928700000|2022-10-28 03:45:00|2910|2904|2908.3|2902.3|2910.5|2904.5|2907.3|2901.3|31
1666929000000|2022-10-28 03:50:00|2907.8|2901.8|2909.5|2903.5|2910|2904|2906.5|2900.5|27
1666929300000|2022-10-28 03:55:00|2909.8|2903.8|2910.3|2904.3|2911|2905|2909.8|2903.8|6
1666929600000|2022-10-28 04:00:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|4
1666929900000|2022-10-28 04:05:00|2908.5|2902.5|2910|2904|2910|2904|2908.3|2902.3|11
1666930200000|2022-10-28 04:10:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2908.5|2902.5|31
1666930500000|2022-10-28 04:15:00|2910.5|2904.5|2910.3|2904.3|2911.5|2905.5|2909.4|2903.4|27
1666930800000|2022-10-28 04:20:00|2910|2904|2908.3|2902.3|2910|2904|2907.3|2901.3|19
1666931100000|2022-10-28 04:25:00|2908|2902|2907|2901|2908|2902|2907|2901|3
1666931400000|2022-10-28 04:30:00|2906.8|2900.8|2906.5|2900.5|2907|2901|2906.5|2900.5|4
1666931700000|2022-10-28 04:35:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1666932000000|2022-10-28 04:40:00|2907.3|2901.3|2909|2903|2909.3|2903.3|2907|2901|27
1666932300000|2022-10-28 04:45:00|2908.3|2902.3|2907.8|2901.8|2909.5|2903.5|2907.5|2901.5|34
1666932600000|2022-10-28 04:50:00|2908.5|2902.5|2909|2903|2909.5|2903.5|2908|2902|22
1666932900000|2022-10-28 04:55:00|2908.8|2902.8|2908|2902|2909|2903|2907.8|2901.8|7
1666933200000|2022-10-28 05:00:00|2907.8|2901.8|2906.5|2900.5|2907.8|2901.8|2906.3|2900.3|10
1666933500000|2022-10-28 05:05:00|2907.5|2901.5|2904.5|2898.5|2908|2902|2904.5|2898.5|19
1666933800000|2022-10-28 05:10:00|2904.8|2898.8|2902.3|2896.3|2904.8|2898.8|2902|2896|16
1666934100000|2022-10-28 05:15:00|2902|2896|2906.5|2900.5|2907.3|2901.3|2902|2896|30
1666934400000|2022-10-28 05:20:00|2907.3|2901.3|2902.8|2896.8|2907.3|2901.3|2902.8|2896.8|20
1666934700000|2022-10-28 05:25:00|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902|2896|7
1666935000000|2022-10-28 05:30:00|2901.8|2895.8|2894.8|2888.8|2902.3|2896.3|2892.8|2886.8|128
1666935300000|2022-10-28 05:35:00|2893.9|2887.9|2889.5|2883.5|2894.8|2888.8|2889.5|2883.5|46
1666935600000|2022-10-28 05:40:00|2889.8|2883.8|2887.3|2881.3|2890|2884|2885.5|2879.5|128
1666935900000|2022-10-28 05:45:00|2887.5|2881.5|2885.5|2879.5|2887.8|2881.8|2884.8|2878.8|46
1666936200000|2022-10-28 05:50:00|2885.3|2879.3|2893|2887|2893.3|2887.3|2884.8|2878.8|70
1666936500000|2022-10-28 05:55:00|2892.8|2886.8|2888.3|2882.3|2892.8|2886.8|2886.5|2880.5|75
1666936800000|2022-10-28 06:00:00|2888|2882|2891.8|2885.8|2895.3|2889.3|2886.8|2880.8|101
1666937100000|2022-10-28 06:05:00|2891.5|2885.5|2887.3|2881.3|2892.3|2886.3|2886.8|2880.8|64
1666937400000|2022-10-28 06:10:00|2888.4|2882.4|2879.3|2873.3|2888.5|2882.5|2879|2873|76
1666937700000|2022-10-28 06:15:00|2879.5|2873.5|2880.3|2874.3|2881.3|2875.3|2877.5|2871.5|132
1666938000000|2022-10-28 06:20:00|2880.5|2874.5|2879.8|2873.8|2884|2878|2879|2873|108
1666938300000|2022-10-28 06:25:00|2880|2874|2885.5|2879.5|2887|2881|2877.8|2871.8|199
1666938600000|2022-10-28 06:30:00|2885.3|2879.3|2885|2879|2887.3|2881.3|2880|2874|123
1666938900000|2022-10-28 06:35:00|2884.8|2878.8|2880.3|2874.3|2886.3|2880.3|2878.8|2872.8|71
1666939200000|2022-10-28 06:40:00|2880|2874|2880.3|2874.3|2881|2875|2878.8|2872.8|56
1666939500000|2022-10-28 06:45:00|2880|2874|2879.8|2873.8|2884.3|2878.3|2878.8|2872.8|104
1666939800000|2022-10-28 06:50:00|2880|2874|2882.3|2876.3|2886.5|2880.5|2880|2874|74
1666940100000|2022-10-28 06:55:00|2882.4|2876.4|2879.4|2873.4|2885.9|2879.9|2878.4|2872.4|115
1666940400000|2022-10-28 07:00:00|2880.6|2874.6|2864.9|2858.9|2881.1|2875.1|2860.8|2854.8|118
1666940700000|2022-10-28 07:05:00|2864.6|2858.6|2875.6|2869.6|2875.9|2869.9|2862.1|2856.1|81
1666941000000|2022-10-28 07:10:00|2876.6|2870.6|2869.1|2863.1|2876.6|2870.6|2866.9|2860.9|52
1666941300000|2022-10-28 07:15:00|2868.9|2862.9|2868.9|2862.9|2875.9|2869.9|2867.1|2861.1|89
1666941600000|2022-10-28 07:20:00|2869.1|2863.1|2868.1|2862.1|2869.9|2863.9|2867.9|2861.9|25
1666941900000|2022-10-28 07:25:00|2867.9|2861.9|2871.1|2865.1|2871.1|2865.1|2867.1|2861.1|15
1666942200000|2022-10-28 07:30:00|2870.9|2864.9|2863.4|2857.4|2870.9|2864.9|2860.4|2854.4|68
1666942500000|2022-10-28 07:35:00|2863.6|2857.6|2866.1|2860.1|2868.1|2862.1|2860.6|2854.6|76
1666942800000|2022-10-28 07:40:00|2866.4|2860.4|2871.9|2865.9|2876.4|2870.4|2866.4|2860.4|48
1666943100000|2022-10-28 07:45:00|2871.6|2865.6|2872.6|2866.6|2872.6|2866.6|2867.4|2861.4|31
1666943400000|2022-10-28 07:50:00|2873.9|2867.9|2875.6|2869.6|2875.9|2869.9|2872.6|2866.6|47
1666943700000|2022-10-28 07:55:00|2876.1|2870.1|2874.4|2868.4|2876.1|2870.1|2874.1|2868.1|25
1666944000000|2022-10-28 08:00:00|2874.6|2868.6|2869.6|2863.6|2876.6|2870.6|2869.6|2863.6|41
1666944300000|2022-10-28 08:05:00|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.6|2863.6|45
1666944600000|2022-10-28 08:10:00|2870.1|2864.1|2875.6|2869.6|2875.6|2869.6|2869.9|2863.9|70
1666944900000|2022-10-28 08:15:00|2875.4|2869.4|2870.1|2864.1|2879.4|2873.4|2870.1|2864.1|27
1666945200000|2022-10-28 08:20:00|2869.9|2863.9|2870.4|2864.4|2871.6|2865.6|2868.9|2862.9|18
1666945500000|2022-10-28 08:25:00|2870.6|2864.6|2868.9|2862.9|2874.1|2868.1|2868.6|2862.6|39
1666945800000|2022-10-28 08:30:00|2869.1|2863.1|2868.9|2862.9|2872.9|2866.9|2868.9|2862.9|89
1666946100000|2022-10-28 08:35:00|2869.1|2863.1|2871.4|2865.4|2875.6|2869.6|2868.9|2862.9|55
1666946400000|2022-10-28 08:40:00|2870.9|2864.9|2872.9|2866.9|2873.6|2867.6|2868.9|2862.9|51
1666946700000|2022-10-28 08:45:00|2873.1|2867.1|2879.4|2873.4|2879.4|2873.4|2873.1|2867.1|46
1666947000000|2022-10-28 08:50:00|2879.6|2873.6|2874.1|2868.1|2889|2883|2873.9|2867.9|78
1666947300000|2022-10-28 08:55:00|2874.6|2868.6|2873.9|2867.9|2875.1|2869.1|2869.6|2863.6|31
1666947600000|2022-10-28 09:00:00|2874.9|2868.9|2876.1|2870.1|2878.4|2872.4|2873.9|2867.9|37
1666947900000|2022-10-28 09:05:00|2875.9|2869.9|2876.6|2870.6|2881.1|2875.1|2875.6|2869.6|32
1666948200000|2022-10-28 09:10:00|2876.4|2870.4|2877.6|2871.6|2877.9|2871.9|2876.1|2870.1|30
1666948500000|2022-10-28 09:15:00|2877.9|2871.9|2877.9|2871.9|2878.1|2872.1|2876.1|2870.1|77
1666948800000|2022-10-28 09:20:00|2877.6|2871.6|2883.1|2877.1|2884.9|2878.9|2877.1|2871.1|40
1666949100000|2022-10-28 09:25:00|2883.9|2877.9|2874.4|2868.4|2883.9|2877.9|2873.4|2867.4|29
1666949400000|2022-10-28 09:30:00|2874.1|2868.1|2869.4|2863.4|2874.9|2868.9|2869.1|2863.1|37
1666949700000|2022-10-28 09:35:00|2869.1|2863.1|2873.4|2867.4|2874.1|2868.1|2869.1|2863.1|54
1666950000000|2022-10-28 09:40:00|2873.6|2867.6|2874.6|2868.6|2875.4|2869.4|2873.1|2867.1|56
1666950300000|2022-10-28 09:45:00|2874.9|2868.9|2879.6|2873.6|2880.1|2874.1|2873.9|2867.9|44
1666950600000|2022-10-28 09:50:00|2879.4|2873.4|2880.6|2874.6|2882.6|2876.6|2879.1|2873.1|51
1666950900000|2022-10-28 09:55:00|2880.1|2874.1|2880.9|2874.9|2881.1|2875.1|2878.9|2872.9|20
1666951200000|2022-10-28 10:00:00|2880.6|2874.6|2906.4|2900.4|2906.4|2900.4|2878.9|2872.9|86
1666951500000|2022-10-28 10:05:00|2906.1|2900.1|2902.4|2896.4|2906.4|2900.4|2899.8|2893.8|52
1666951800000|2022-10-28 10:10:00|2902.6|2896.6|2897.6|2891.6|2903.4|2897.4|2896.1|2890.1|27
1666952100000|2022-10-28 10:15:00|2897.4|2891.4|2893.4|2887.4|2899.6|2893.6|2892.6|2886.6|56
1666952400000|2022-10-28 10:20:00|2892.6|2886.6|2893.9|2887.9|2894.6|2888.6|2892.6|2886.6|19
1666952700000|2022-10-28 10:25:00|2893.6|2887.6|2888.4|2882.4|2893.6|2887.6|2888.4|2882.4|31
1666953000000|2022-10-28 10:30:00|2888.1|2882.1|2890.9|2884.9|2891.4|2885.4|2887.4|2881.4|41
1666953300000|2022-10-28 10:35:00|2891.1|2885.1|2886.9|2880.9|2892.6|2886.6|2882.1|2876.1|67
1666953600000|2022-10-28 10:40:00|2886.4|2880.4|2883.9|2877.9|2888.1|2882.1|2882.9|2876.9|50
1666953900000|2022-10-28 10:45:00|2883.4|2877.4|2879.9|2873.9|2883.4|2877.4|2879.4|2873.4|53
1666954200000|2022-10-28 10:50:00|2879.6|2873.6|2880.9|2874.9|2881.9|2875.9|2879.4|2873.4|40
1666954500000|2022-10-28 10:55:00|2880.6|2874.6|2880.1|2874.1|2881.1|2875.1|2879.4|2873.4|26
1666954800000|2022-10-28 11:00:00|2879.4|2873.4|2880.1|2874.1|2880.6|2874.6|2879.4|2873.4|17
1666955100000|2022-10-28 11:05:00|2880.4|2874.4|2878.6|2872.6|2883.1|2877.1|2878.4|2872.4|25
1666955400000|2022-10-28 11:10:00|2878.4|2872.4|2878.4|2872.4|2878.9|2872.9|2877.6|2871.6|19
1666955700000|2022-10-28 11:15:00|2878.1|2872.1|2876.1|2870.1|2878.4|2872.4|2876.1|2870.1|20
1666956000000|2022-10-28 11:20:00|2875.9|2869.9|2874.9|2868.9|2876.1|2870.1|2874.9|2868.9|8
1666956300000|2022-10-28 11:25:00|2875.4|2869.4|2880.6|2874.6|2880.6|2874.6|2875.4|2869.4|28
1666956600000|2022-10-28 11:30:00|2880.4|2874.4|2878.6|2872.6|2882.1|2876.1|2877.9|2871.9|31
1666956900000|2022-10-28 11:35:00|2879.1|2873.1|2877.4|2871.4|2879.1|2873.1|2876.9|2870.9|39
1666957200000|2022-10-28 11:40:00|2877.1|2871.1|2876.6|2870.6|2877.1|2871.1|2874.9|2868.9|22
1666957500000|2022-10-28 11:45:00|2876.4|2870.4|2872.6|2866.6|2876.6|2870.6|2870.6|2864.6|23
1666957800000|2022-10-28 11:50:00|2872.4|2866.4|2878.4|2872.4|2880.8|2874.8|2872.1|2866.1|59
1666958100000|2022-10-28 11:55:00|2878.6|2872.6|2880.4|2874.4|2885.5|2879.5|2877.1|2871.1|73
1666958400000|2022-10-28 12:00:00|2879.9|2873.9|2879.9|2873.9|2882.6|2876.6|2878.6|2872.6|79
1666958700000|2022-10-28 12:05:00|2880.1|2874.1|2882.1|2876.1|2883.1|2877.1|2877.9|2871.9|116
1666959000000|2022-10-28 12:10:00|2881.9|2875.9|2877.4|2871.4|2882.1|2876.1|2874.4|2868.4|125
1666959300000|2022-10-28 12:15:00|2877.9|2871.9|2879.6|2873.6|2879.9|2873.9|2872.1|2866.1|57
1666959600000|2022-10-28 12:20:00|2879.4|2873.4|2874.6|2868.6|2880.1|2874.1|2872.9|2866.9|78
1666959900000|2022-10-28 12:25:00|2874.1|2868.1|2871.6|2865.6|2874.4|2868.4|2868.6|2862.6|110
1666960200000|2022-10-28 12:30:00|2871.4|2865.4|2882.1|2876.1|2883.4|2877.4|2871.1|2865.1|123
1666960500000|2022-10-28 12:35:00|2881.1|2875.1|2878.4|2872.4|2881.1|2875.1|2876.1|2870.1|110
1666960800000|2022-10-28 12:40:00|2878.9|2872.9|2880.6|2874.6|2881.1|2875.1|2878.6|2872.6|75
1666961100000|2022-10-28 12:45:00|2881.1|2875.1|2880.9|2874.9|2881.4|2875.4|2879.1|2873.1|84
1666961400000|2022-10-28 12:50:00|2880.4|2874.4|2874.1|2868.1|2880.4|2874.4|2873.9|2867.9|61
1666961700000|2022-10-28 12:55:00|2873.9|2867.9|2869.1|2863.1|2876.1|2870.1|2869.1|2863.1|65
1666962000000|2022-10-28 13:00:00|2868.9|2862.9|2877.6|2871.6|2878.6|2872.6|2868.9|2862.9|192
1666962300000|2022-10-28 13:05:00|2878.1|2872.1|2882.6|2876.6|2884.9|2878.9|2878.1|2872.1|77
1666962600000|2022-10-28 13:10:00|2882.4|2876.4|2879.4|2873.4|2884.9|2878.9|2879.1|2873.1|90
1666962900000|2022-10-28 13:15:00|2879.6|2873.6|2870.6|2864.6|2880.6|2874.6|2869.4|2863.4|240
1666963200000|2022-10-28 13:20:00|2870.4|2864.4|2867.6|2861.6|2872.8|2866.8|2866.9|2860.9|152
1666963500000|2022-10-28 13:25:00|2867.4|2861.4|2861.4|2855.4|2870.9|2864.9|2861.1|2855.1|123
1666963800000|2022-10-28 13:30:00|2861.6|2855.6|2869.6|2863.6|2871.1|2865.1|2859|2853|245
1666964100000|2022-10-28 13:35:00|2868.9|2862.9|2867.4|2861.4|2868.9|2862.9|2862.6|2856.6|167
1666964400000|2022-10-28 13:40:00|2867.6|2861.6|2863.6|2857.6|2871.4|2865.4|2862.1|2856.1|125
1666964700000|2022-10-28 13:45:00|2863.4|2857.4|2864.1|2858.1|2867.1|2861.1|2861.1|2855.1|185
1666965000000|2022-10-28 13:50:00|2863.9|2857.9|2860.6|2854.6|2866.9|2860.9|2860.4|2854.4|161
1666965300000|2022-10-28 13:55:00|2860.4|2854.4|2850.5|2844.5|2863.6|2857.6|2847.5|2841.5|140
1666965600000|2022-10-28 14:00:00|2849.9|2843.9|2834|2828|2852.5|2846.5|2831.6|2825.6|258
1666965900000|2022-10-28 14:05:00|2833.6|2827.6|2832.1|2826.1|2839.6|2833.6|2829.4|2823.4|164
1666966200000|2022-10-28 14:10:00|2832.6|2826.6|2832.6|2826.6|2833.9|2827.9|2828.9|2822.9|150
1666966500000|2022-10-28 14:15:00|2832.1|2826.1|2836.1|2830.1|2841.9|2835.9|2830.4|2824.4|134
1666966800000|2022-10-28 14:20:00|2835.4|2829.4|2835.1|2829.1|2838.1|2832.1|2833.6|2827.6|133
1666967100000|2022-10-28 14:25:00|2835.4|2829.4|2838.4|2832.4|2841.6|2835.6|2834.6|2828.6|91
1666967400000|2022-10-28 14:30:00|2838.1|2832.1|2834.1|2828.1|2839.4|2833.4|2833.6|2827.6|98
1666967700000|2022-10-28 14:35:00|2833.9|2827.9|2832.1|2826.1|2834.9|2828.9|2831.9|2825.9|58
1666968000000|2022-10-28 14:40:00|2831.9|2825.9|2828.1|2822.1|2832.4|2826.4|2827.4|2821.4|105
1666968300000|2022-10-28 14:45:00|2828.6|2822.6|2831.1|2825.1|2834.1|2828.1|2826.4|2820.4|106
1666968600000|2022-10-28 14:50:00|2829.8|2823.8|2814.1|2808.1|2829.8|2823.8|2813.6|2807.6|183
1666968900000|2022-10-28 14:55:00|2813.9|2807.9|2828.4|2822.4|2834.4|2828.4|2813.9|2807.9|280
1666969200000|2022-10-28 15:00:00|2828.9|2822.9|2827.4|2821.4|2830.9|2824.9|2826.1|2820.1|82
1666969500000|2022-10-28 15:05:00|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2825.9|2819.9|40
1666969800000|2022-10-28 15:10:00|2826.1|2820.1|2826.6|2820.6|2828.4|2822.4|2825.9|2819.9|94
1666970100000|2022-10-28 15:15:00|2826.4|2820.4|2827.9|2821.9|2828.1|2822.1|2825.9|2819.9|113
1666970400000|2022-10-28 15:20:00|2828.1|2822.1|2825.9|2819.9|2828.1|2822.1|2825.1|2819.1|106
1666970700000|2022-10-28 15:25:00|2826.1|2820.1|2822.4|2816.4|2827.6|2821.6|2821.4|2815.4|92
1666971000000|2022-10-28 15:30:00|2822.9|2816.9|2821.1|2815.1|2822.9|2816.9|2819.9|2813.9|71
1666971300000|2022-10-28 15:35:00|2821.4|2815.4|2823.1|2817.1|2823.1|2817.1|2817.6|2811.6|67
1666971600000|2022-10-28 15:40:00|2823.4|2817.4|2822.9|2816.9|2824.5|2818.5|2821.4|2815.4|32
1666971900000|2022-10-28 15:45:00|2822.4|2816.4|2822.9|2816.9|2824.1|2818.1|2821.9|2815.9|60
1666972200000|2022-10-28 15:50:00|2823.1|2817.1|2822.4|2816.4|2824.1|2818.1|2822.4|2816.4|17
1666972500000|2022-10-28 15:55:00|2822.6|2816.6|2821.4|2815.4|2822.6|2816.6|2821.4|2815.4|8
1666972800000|2022-10-28 16:00:00|2820.1|2814.1|2817.9|2811.9|2820.1|2814.1|2817.9|2811.9|19
1666973100000|2022-10-28 16:05:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|4
1666973400000|2022-10-28 16:10:00|2817.6|2811.6|2818.6|2812.6|2818.6|2812.6|2817.1|2811.1|33
1666973700000|2022-10-28 16:15:00|2819.4|2813.4|2822.9|2816.9|2823.1|2817.1|2817.9|2811.9|72
1666974000000|2022-10-28 16:20:00|2823.1|2817.1|2822.9|2816.9|2823.1|2817.1|2822.1|2816.1|29
1666974300000|2022-10-28 16:25:00|2822.4|2816.4|2823.9|2817.9|2824.3|2818.3|2822.1|2816.1|67
1666974600000|2022-10-28 16:30:00|2823.4|2817.4|2823.9|2817.9|2824.6|2818.6|2823.4|2817.4|82
1666974900000|2022-10-28 16:35:00|2823|2817|2821.1|2815.1|2823|2817|2821.1|2815.1|54
1666975200000|2022-10-28 16:40:00|2820.9|2814.9|2820.4|2814.4|2821.6|2815.6|2820.4|2814.4|20
1666975500000|2022-10-28 16:45:00|2819.9|2813.9|2822.4|2816.4|2823.6|2817.6|2819.9|2813.9|61
1666975800000|2022-10-28 16:50:00|2822.6|2816.6|2823.6|2817.6|2823.9|2817.9|2821.3|2815.3|40
1666976100000|2022-10-28 16:55:00|2823.9|2817.9|2823.3|2817.3|2823.9|2817.9|2823|2817|58
1666976400000|2022-10-28 17:00:00|2823.5|2817.5|2824.5|2818.5|2824.6|2818.6|2823.3|2817.3|33
1666976700000|2022-10-28 17:05:00|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2823.4|2817.4|68
1666977000000|2022-10-28 17:10:00|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.3|2818.3|57
1666977300000|2022-10-28 17:15:00|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|51
1666977600000|2022-10-28 17:20:00|2824.1|2818.1|2824.4|2818.4|2824.6|2818.6|2824.1|2818.1|21
1666977900000|2022-10-28 17:25:00|2824.6|2818.6|2824.5|2818.5|2824.9|2818.9|2824.4|2818.4|22
1666978200000|2022-10-28 17:30:00|2824.6|2818.6|2824.5|2818.5|2824.8|2818.8|2824.4|2818.4|53
1666978500000|2022-10-28 17:35:00|2825|2819|2823.8|2817.8|2825|2819|2823.8|2817.8|33
1666978800000|2022-10-28 17:40:00|2823.5|2817.5|2823|2817|2824.6|2818.6|2820|2814|33
1666979100000|2022-10-28 17:45:00|2823.6|2817.6|2823.9|2817.9|2823.9|2817.9|2823.6|2817.6|2
1666979400000|2022-10-28 17:50:00|2824.1|2818.1|2821.9|2815.9|2825.6|2819.6|2820.9|2814.9|36
1666979700000|2022-10-28 17:55:00|2823.3|2817.3|2831|2812.3|2832|2817.5|2823.3|2811|10
1667178000000|2022-10-31 01:00:00|2830.5|2811.8|2818.6|2812.6|2830.5|2819.9|2818.6|2811.8|18
1667178300000|2022-10-31 01:05:00|2819.1|2813.1|2819.4|2813.4|2820.6|2814.6|2815.9|2809.9|47
1667178600000|2022-10-31 01:10:00|2819.6|2813.6|2829.9|2823.9|2831.6|2825.6|2819.6|2813.6|191
1667178900000|2022-10-31 01:15:00|2829.4|2823.4|2822.6|2816.6|2829.4|2823.4|2819.4|2813.4|103
1667179200000|2022-10-31 01:20:00|2822.4|2816.4|2820.1|2814.1|2823.1|2817.1|2820.1|2814.1|32
1667179500000|2022-10-31 01:25:00|2819.9|2813.9|2816.6|2810.6|2821.9|2815.9|2816.4|2810.4|34
1667179800000|2022-10-31 01:30:00|2816.4|2810.4|2813.9|2807.9|2816.6|2810.6|2813.6|2807.6|49
1667180100000|2022-10-31 01:35:00|2813.6|2807.6|2817.1|2811.1|2817.6|2811.6|2811.9|2805.9|88
1667180400000|2022-10-31 01:40:00|2816.9|2810.9|2814.1|2808.1|2816.9|2810.9|2812.6|2806.6|27
1667180700000|2022-10-31 01:45:00|2814.4|2808.4|2815.9|2809.9|2817.6|2811.6|2814.4|2808.4|34
1667181000000|2022-10-31 01:50:00|2815.6|2809.6|2815.6|2809.6|2820.6|2814.6|2814.9|2808.9|48
1667181300000|2022-10-31 01:55:00|2815.9|2809.9|2811.9|2805.9|2818.6|2812.6|2811.9|2805.9|50
1667181600000|2022-10-31 02:00:00|2811.6|2805.6|2810.6|2804.6|2815.9|2809.9|2809.9|2803.9|135
1667181900000|2022-10-31 02:05:00|2810.1|2804.1|2807.1|2801.1|2810.6|2804.6|2805.4|2799.4|182
1667182200000|2022-10-31 02:10:00|2806.9|2800.9|2809.4|2803.4|2809.6|2803.6|2805.9|2799.9|130
1667182500000|2022-10-31 02:15:00|2808.9|2802.9|2807.6|2801.6|2809.1|2803.1|2807.4|2801.4|34
1667182800000|2022-10-31 02:20:00|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2806.9|2800.9|8
1667183100000|2022-10-31 02:25:00|2807.6|2801.6|2809.4|2803.4|2809.4|2803.4|2807.1|2801.1|26
1667183400000|2022-10-31 02:30:00|2808.9|2802.9|2813.6|2807.6|2818.4|2812.4|2808.4|2802.4|257
1667183700000|2022-10-31 02:35:00|2814.1|2808.1|2810.9|2804.9|2816.9|2810.9|2809.9|2803.9|79
1667184000000|2022-10-31 02:40:00|2811.4|2805.4|2817.4|2811.4|2817.9|2811.9|2810.4|2804.4|94
1667184300000|2022-10-31 02:45:00|2816.9|2810.9|2815.4|2809.4|2816.9|2810.9|2811.4|2805.4|82
1667184600000|2022-10-31 02:50:00|2815.6|2809.6|2812.9|2806.9|2817.1|2811.1|2811.4|2805.4|68
1667184900000|2022-10-31 02:55:00|2812.6|2806.6|2809.6|2803.6|2812.9|2806.9|2808.4|2802.4|104
1667185200000|2022-10-31 03:00:00|2808.9|2802.9|2808.1|2802.1|2808.9|2802.9|2807.1|2801.1|65
1667185500000|2022-10-31 03:05:00|2808.4|2802.4|2807.4|2801.4|2809.6|2803.6|2806.4|2800.4|144
1667185800000|2022-10-31 03:10:00|2807.9|2801.9|2808.1|2802.1|2808.6|2802.6|2805.9|2799.9|80
1667186100000|2022-10-31 03:15:00|2808.4|2802.4|2805.4|2799.4|2808.4|2802.4|2805.4|2799.4|57
1667186400000|2022-10-31 03:20:00|2805.6|2799.6|2808.4|2802.4|2808.6|2802.6|2805.1|2799.1|71
1667186700000|2022-10-31 03:25:00|2808.1|2802.1|2809.1|2803.1|2809.6|2803.6|2805.6|2799.6|129
1667187000000|2022-10-31 03:30:00|2808.9|2802.9|2809.6|2803.6|2810.1|2804.1|2807.4|2801.4|39
1667187300000|2022-10-31 03:35:00|2809.4|2803.4|2807.4|2801.4|2809.4|2803.4|2807.1|2801.1|18
1667187600000|2022-10-31 03:40:00|2807.1|2801.1|2808.1|2802.1|2808.1|2802.1|2806.9|2800.9|24
1667187900000|2022-10-31 03:45:00|2807.4|2801.4|2809.9|2803.9|2810.9|2804.9|2807.4|2801.4|33
1667188200000|2022-10-31 03:50:00|2809.4|2803.4|2808.1|2802.1|2811.4|2805.4|2808.1|2802.1|30
1667188500000|2022-10-31 03:55:00|2808.4|2802.4|2807.6|2801.6|2808.9|2802.9|2807.6|2801.6|36
1667188800000|2022-10-31 04:00:00|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|2
1667189100000|2022-10-31 04:05:00|2807.4|2801.4|2807.4|2801.4|2807.6|2801.6|2807.4|2801.4|3
1667189400000|2022-10-31 04:10:00|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|1
1667189700000|2022-10-31 04:15:00|2806.9|2800.9|2807.6|2801.6|2808.1|2802.1|2806.6|2800.6|12
1667190000000|2022-10-31 04:20:00|2807.9|2801.9|2807.4|2801.4|2807.9|2801.9|2807.4|2801.4|13
1667190300000|2022-10-31 04:25:00|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|10
1667190600000|2022-10-31 04:30:00|2807.4|2801.4|2807.4|2801.4|2807.6|2801.6|2806.9|2800.9|9
1667190900000|2022-10-31 04:35:00|2807.1|2801.1|2807.1|2801.1|2808.1|2802.1|2807.1|2801.1|24
1667191200000|2022-10-31 04:40:00|2807.4|2801.4|2807.1|2801.1|2807.9|2801.9|2807.1|2801.1|19
1667191500000|2022-10-31 04:45:00|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.6|2800.6|3
1667191800000|2022-10-31 04:50:00|2807.1|2801.1|2808.4|2802.4|2808.4|2802.4|2806.9|2800.9|6
1667192100000|2022-10-31 04:55:00|2808.1|2802.1|2806.9|2800.9|2808.4|2802.4|2806.9|2800.9|10
1667192400000|2022-10-31 05:00:00|2807.1|2801.1|2807.4|2801.4|2807.9|2801.9|2806.1|2800.1|51
1667192700000|2022-10-31 05:05:00|2807.6|2801.6|2808.1|2802.1|2808.9|2802.9|2807.6|2801.6|9
1667193000000|2022-10-31 05:10:00|2807.9|2801.9|2807.4|2801.4|2807.9|2801.9|2806.9|2800.9|12
1667193300000|2022-10-31 05:15:00|2807.6|2801.6|2806.6|2800.6|2807.9|2801.9|2806.6|2800.6|36
1667193600000|2022-10-31 05:20:00|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1667193900000|2022-10-31 05:25:00|2806.6|2800.6|2807.6|2801.6|2807.9|2801.9|2806.6|2800.6|6
1667194200000|2022-10-31 05:30:00|2806.4|2800.4|2804.1|2798.1|2807.1|2801.1|2803.4|2797.4|140
1667194500000|2022-10-31 05:35:00|2804.4|2798.4|2795.9|2789.9|2805.4|2799.4|2794.4|2788.4|88
1667194800000|2022-10-31 05:40:00|2795.6|2789.6|2788.6|2782.6|2795.6|2789.6|2788.6|2782.6|70
1667195100000|2022-10-31 05:45:00|2788.4|2782.4|2787.9|2781.9|2790.9|2784.9|2786.4|2780.4|33
1667195400000|2022-10-31 05:50:00|2788.1|2782.1|2791.6|2785.6|2793.4|2787.4|2788.1|2782.1|103
1667195700000|2022-10-31 05:55:00|2791.9|2785.9|2796.5|2790.5|2796.8|2790.8|2790.3|2784.3|82
1667196000000|2022-10-31 06:00:00|2796.4|2790.4|2794.9|2788.9|2796.6|2790.6|2792.9|2786.9|86
1667196300000|2022-10-31 06:05:00|2795.1|2789.1|2788.4|2782.4|2795.4|2789.4|2788.4|2782.4|42
1667196600000|2022-10-31 06:10:00|2787.6|2781.6|2773.4|2767.4|2789.6|2783.6|2773.1|2767.1|94
1667196900000|2022-10-31 06:15:00|2773.6|2767.6|2769.1|2763.1|2774.6|2768.6|2764.1|2753.8|126
1667197200000|2022-10-31 06:20:00|2769.4|2763.4|2765.9|2759.9|2770.1|2764.1|2761.6|2755.6|141
1667197500000|2022-10-31 06:25:00|2765.4|2759.4|2761.9|2755.9|2767.1|2761.1|2761.6|2755.6|86
1667197800000|2022-10-31 06:30:00|2760.9|2754.9|2749.4|2743.4|2761.1|2755.1|2749.4|2742.3|104
1667198100000|2022-10-31 06:35:00|2749|2743|2736.9|2730.9|2751|2745|2734.6|2728.6|169
1667198400000|2022-10-31 06:40:00|2737.1|2731.1|2740.9|2734.9|2741.4|2735.4|2733.6|2727.6|219
1667198700000|2022-10-31 06:45:00|2741.1|2735.1|2733.6|2727.6|2745.6|2739.6|2733.1|2727.1|176
1667199000000|2022-10-31 06:50:00|2732.9|2726.9|2723.4|2717.4|2732.9|2726.9|2723.1|2717.1|153
1667199300000|2022-10-31 06:55:00|2723.5|2717.5|2728.6|2722.6|2729.1|2723.1|2719.4|2713.4|174
1667199600000|2022-10-31 07:00:00|2727.1|2721.1|2727.1|2721.1|2732.1|2726.1|2726.4|2720.4|53
1667199900000|2022-10-31 07:05:00|2727.4|2721.4|2727.1|2721.1|2731.8|2725.8|2727.1|2721.1|41
1667200200000|2022-10-31 07:10:00|2727.4|2721.4|2723.6|2717.6|2727.4|2721.4|2721.1|2715.1|45
1667200500000|2022-10-31 07:15:00|2723.4|2717.4|2727.9|2721.9|2729.1|2723.1|2719.6|2713.6|60
1667200800000|2022-10-31 07:20:00|2727.6|2721.6|2727.4|2721.4|2732.1|2726.1|2726.9|2720.9|31
1667201100000|2022-10-31 07:25:00|2727.1|2721.1|2728.4|2722.4|2728.6|2722.6|2726.1|2720.1|14
1667201400000|2022-10-31 07:30:00|2728.6|2722.6|2726.9|2720.9|2734.1|2728.1|2726.6|2720.6|50
1667201700000|2022-10-31 07:35:00|2726.6|2720.6|2726.1|2720.1|2727.1|2721.1|2722.1|2716.1|37
1667202000000|2022-10-31 07:40:00|2727.1|2721.1|2727.1|2721.1|2729.1|2723.1|2725.9|2719.9|31
1667202300000|2022-10-31 07:45:00|2726.9|2720.9|2723.6|2717.6|2729.1|2723.1|2720.9|2714.9|58
1667202600000|2022-10-31 07:50:00|2723.9|2717.9|2731.1|2725.1|2733.1|2727.1|2722.6|2716.6|44
1667202900000|2022-10-31 07:55:00|2730.9|2724.9|2731.9|2725.9|2736.1|2730.1|2729.9|2723.9|80
1667203200000|2022-10-31 08:00:00|2732.1|2726.1|2735.5|2729.5|2738.9|2732.9|2729.4|2723.4|111
1667203500000|2022-10-31 08:05:00|2735.6|2729.6|2738.6|2732.6|2738.9|2732.9|2733.9|2727.9|54
1667203800000|2022-10-31 08:10:00|2738.9|2732.9|2740.4|2734.4|2741.6|2735.6|2735.4|2729.4|65
1667204100000|2022-10-31 08:15:00|2740.6|2734.6|2744.9|2738.9|2746.1|2740.1|2739.9|2733.9|85
1667204400000|2022-10-31 08:20:00|2745.1|2739.1|2739.6|2733.6|2745.9|2739.9|2737.6|2731.6|105
1667204700000|2022-10-31 08:25:00|2739.9|2733.9|2738.9|2732.9|2742.8|2736.8|2735.5|2729.5|74
1667205000000|2022-10-31 08:30:00|2739.1|2733.1|2743.6|2737.6|2743.6|2737.6|2737.4|2731.4|60
1667205300000|2022-10-31 08:35:00|2743.9|2737.9|2747.4|2741.4|2749.9|2743.9|2743.9|2737.9|48
1667205600000|2022-10-31 08:40:00|2747.6|2741.6|2745.4|2739.4|2748.4|2742.4|2744.4|2738.4|67
1667205900000|2022-10-31 08:45:00|2745.6|2739.6|2748.1|2742.1|2748.4|2742.4|2743.9|2737.9|73
1667206200000|2022-10-31 08:50:00|2747.9|2741.9|2745.1|2739.1|2747.9|2741.9|2743.4|2737.4|55
1667206500000|2022-10-31 08:55:00|2745.6|2739.6|2745.1|2739.1|2746.9|2740.9|2744.6|2738.6|44
1667206800000|2022-10-31 09:00:00|2744.9|2738.9|2743.9|2737.9|2747.4|2741.4|2743.4|2737.4|117
1667207100000|2022-10-31 09:05:00|2744.1|2738.1|2744.1|2738.1|2745.9|2739.9|2743.9|2737.9|28
1667207400000|2022-10-31 09:10:00|2743.9|2737.9|2744.6|2738.6|2747.1|2741.1|2743.9|2737.9|44
1667207700000|2022-10-31 09:15:00|2744.1|2738.1|2754.4|2748.4|2755.1|2749.1|2743.6|2737.6|50
1667208000000|2022-10-31 09:20:00|2754.1|2748.1|2754.4|2748.4|2759.4|2753.4|2752.9|2746.9|47
1667208300000|2022-10-31 09:25:00|2754.6|2748.6|2749.6|2743.6|2754.6|2748.6|2749.1|2743.1|37
1667208600000|2022-10-31 09:30:00|2749.9|2743.9|2755.6|2749.6|2759.8|2753.8|2749.9|2743.9|53
1667208900000|2022-10-31 09:35:00|2755.4|2749.4|2746.6|2740.6|2755.4|2749.4|2744.9|2738.9|83
1667209200000|2022-10-31 09:40:00|2746.4|2740.4|2744.4|2738.4|2746.9|2740.9|2743.9|2737.9|35
1667209500000|2022-10-31 09:45:00|2744.6|2738.6|2741.1|2735.1|2746.9|2740.9|2740.4|2734.4|72
1667209800000|2022-10-31 09:50:00|2740.9|2734.9|2741.4|2735.4|2742.4|2736.4|2739.6|2733.6|19
1667210100000|2022-10-31 09:55:00|2740.9|2734.9|2733.9|2727.9|2740.9|2734.9|2733.9|2727.9|31
1667210400000|2022-10-31 10:00:00|2734.1|2728.1|2731.1|2725.1|2734.1|2728.1|2730.1|2724.1|54
1667210700000|2022-10-31 10:05:00|2731.4|2725.4|2725.4|2719.4|2731.4|2725.4|2725.1|2719.1|42
1667211000000|2022-10-31 10:10:00|2725.1|2719.1|2712.8|2706.8|2725.6|2719.6|2710.8|2704.8|84
1667211300000|2022-10-31 10:15:00|2712.9|2706.9|2711.6|2705.6|2713.1|2707.1|2706.4|2700.4|47
1667211600000|2022-10-31 10:20:00|2711.4|2705.4|2716.4|2710.4|2716.4|2710.4|2711.4|2705.4|37
1667211900000|2022-10-31 10:25:00|2716.1|2710.1|2712.6|2706.6|2716.9|2710.9|2711.1|2705.1|37
1667212200000|2022-10-31 10:30:00|2711.9|2705.9|2712.1|2706.1|2712.4|2706.4|2709.4|2703.4|25
1667212500000|2022-10-31 10:35:00|2712.4|2706.4|2717.1|2711.1|2717.9|2711.9|2711.1|2705.1|75
1667212800000|2022-10-31 10:40:00|2717.4|2711.4|2721.1|2715.1|2723.1|2717.1|2715.6|2709.6|66
1667213100000|2022-10-31 10:45:00|2720.4|2714.4|2717.1|2711.1|2721.6|2715.6|2716.9|2710.9|44
1667213400000|2022-10-31 10:50:00|2717.4|2711.4|2720.4|2714.4|2720.4|2714.4|2717.1|2711.1|35
1667213700000|2022-10-31 10:55:00|2719.9|2713.9|2723.6|2717.6|2726.4|2720.4|2719.9|2713.9|54
1667214000000|2022-10-31 11:00:00|2723.4|2717.4|2726.6|2720.6|2726.9|2720.9|2720.4|2714.4|54
1667214300000|2022-10-31 11:05:00|2726.9|2720.9|2724.4|2718.4|2727.1|2721.1|2722.1|2716.1|41
1667214600000|2022-10-31 11:10:00|2724.1|2718.1|2720.4|2714.4|2724.4|2718.4|2717.9|2711.9|45
1667214900000|2022-10-31 11:15:00|2720.6|2714.6|2721.9|2715.9|2724.1|2718.1|2720.4|2714.4|30
1667215200000|2022-10-31 11:20:00|2721.6|2715.6|2724.4|2718.4|2724.4|2718.4|2721.4|2715.4|12
1667215500000|2022-10-31 11:25:00|2723.9|2717.9|2719.6|2713.6|2726.4|2720.4|2719.6|2713.6|26
1667215800000|2022-10-31 11:30:00|2719.4|2713.4|2721.1|2715.1|2722.4|2716.4|2719.1|2713.1|17
1667216100000|2022-10-31 11:35:00|2720.9|2714.9|2711.4|2705.4|2720.9|2714.9|2711.1|2705.1|58
1667216400000|2022-10-31 11:40:00|2711.1|2705.1|2719.1|2713.1|2719.1|2713.1|2710.9|2704.9|68
1667216700000|2022-10-31 11:45:00|2718.9|2712.9|2716.9|2710.9|2719.4|2713.4|2715.6|2709.6|52
1667217000000|2022-10-31 11:50:00|2717.1|2711.1|2711.4|2705.4|2717.1|2711.1|2711.1|2705.1|36
1667217300000|2022-10-31 11:55:00|2711.6|2705.6|2710.4|2704.4|2714.1|2708.1|2710.4|2704.4|37
1667217600000|2022-10-31 12:00:00|2709.6|2703.6|2710.6|2704.6|2713.6|2707.6|2709.6|2703.6|28
1667217900000|2022-10-31 12:05:00|2710.4|2704.4|2711.6|2705.6|2711.6|2705.6|2706.6|2700.6|50
1667218200000|2022-10-31 12:10:00|2711.4|2705.4|2709.1|2703.1|2712.4|2706.4|2706.9|2700.9|56
1667218500000|2022-10-31 12:15:00|2708.9|2702.9|2706.6|2700.6|2709.1|2703.1|2706.6|2700.6|47
1667218800000|2022-10-31 12:20:00|2706.4|2700.4|2708.4|2702.4|2708.6|2702.6|2705.9|2699.9|79
1667219100000|2022-10-31 12:25:00|2708.6|2702.6|2707.6|2701.6|2709.9|2703.9|2707.4|2701.4|64
1667219400000|2022-10-31 12:30:00|2708.9|2702.9|2709.1|2703.1|2711.9|2705.9|2707.9|2701.9|60
1667219700000|2022-10-31 12:35:00|2709.4|2703.4|2705.9|2699.9|2709.4|2703.4|2703.4|2697.4|55
1667220000000|2022-10-31 12:40:00|2706.1|2700.1|2708.6|2702.6|2710.1|2704.1|2705.1|2699.1|49
1667220300000|2022-10-31 12:45:00|2708.9|2702.9|2707.1|2701.1|2711.4|2705.4|2707.1|2701.1|40
1667220600000|2022-10-31 12:50:00|2707.4|2701.4|2717.1|2711.1|2720.3|2714.3|2706.9|2700.9|115
1667220900000|2022-10-31 12:55:00|2717.4|2711.4|2721.9|2715.9|2726.9|2720.9|2717.4|2711.4|144
1667221200000|2022-10-31 13:00:00|2721.6|2715.6|2710.4|2704.4|2722.1|2716.1|2708.4|2702.4|225
1667221500000|2022-10-31 13:05:00|2710.1|2704.1|2711.4|2705.4|2711.6|2705.6|2706.9|2700.9|101
1667221800000|2022-10-31 13:10:00|2710.9|2704.9|2704.9|2698.9|2711.6|2705.6|2703.9|2697.9|95
1667222100000|2022-10-31 13:15:00|2705.1|2699.1|2702.6|2696.6|2706.9|2700.9|2699.1|2693.1|167
1667222400000|2022-10-31 13:20:00|2702.4|2696.4|2669|2663|2702.4|2696.4|2668|2662|210
1667222700000|2022-10-31 13:25:00|2669.3|2663.3|2675.1|2669.1|2679.3|2673.3|2667.8|2661.8|154
1667223000000|2022-10-31 13:30:00|2674.9|2668.9|2681.4|2675.4|2684.4|2678.4|2669.4|2663.4|173
1667223300000|2022-10-31 13:35:00|2681.6|2675.6|2694.6|2688.6|2696.9|2690.9|2680.1|2674.1|250
1667223600000|2022-10-31 13:40:00|2695.1|2689.1|2697.9|2691.9|2698.4|2692.4|2688.4|2682.4|188
1667223900000|2022-10-31 13:45:00|2698.4|2692.4|2689.6|2683.6|2700.6|2694.6|2689.6|2683.6|165
1667224200000|2022-10-31 13:50:00|2690.5|2684.5|2686.6|2680.6|2691.6|2685.6|2681.9|2675.9|97
1667224500000|2022-10-31 13:55:00|2686.9|2680.9|2683.6|2677.6|2689.4|2683.4|2678.4|2672.4|80
1667224800000|2022-10-31 14:00:00|2683.4|2677.4|2689.1|2683.1|2689.4|2683.4|2681.9|2675.9|118
1667225100000|2022-10-31 14:05:00|2688.6|2682.6|2684.9|2678.9|2688.6|2682.6|2680.1|2674.1|138
1667225400000|2022-10-31 14:10:00|2684.6|2678.6|2691.9|2685.9|2691.9|2685.9|2682.1|2676.1|110
1667225700000|2022-10-31 14:15:00|2692.1|2686.1|2699.4|2693.4|2700.4|2694.4|2689.9|2683.9|99
1667226000000|2022-10-31 14:20:00|2698.6|2692.6|2684.6|2678.6|2699.4|2693.4|2681.9|2675.9|118
1667226300000|2022-10-31 14:25:00|2684.4|2678.4|2680.4|2674.4|2685.9|2679.9|2679.4|2673.4|98
1667226600000|2022-10-31 14:30:00|2680.6|2674.6|2672.9|2666.9|2682.6|2676.6|2672.6|2666.6|99
1667226900000|2022-10-31 14:35:00|2673.1|2667.1|2671.1|2665.1|2675.1|2669.1|2669.1|2663.1|90
1667227200000|2022-10-31 14:40:00|2670.6|2664.6|2669.1|2663.1|2670.6|2664.6|2664.4|2658.4|118
1667227500000|2022-10-31 14:45:00|2668.9|2662.9|2667.6|2661.6|2670.6|2664.6|2665.4|2659.4|140
1667227800000|2022-10-31 14:50:00|2668.1|2662.1|2662.1|2656.1|2670.4|2664.4|2659.1|2653.1|190
1667228100000|2022-10-31 14:55:00|2661.9|2655.9|2667.4|2661.4|2672.1|2666.1|2661.9|2655.9|102
1667228400000|2022-10-31 15:00:00|2667.1|2661.1|2677.6|2671.6|2677.6|2671.6|2665.9|2659.9|95
1667228700000|2022-10-31 15:05:00|2677.9|2671.9|2684.4|2678.4|2688.1|2682.1|2675.4|2669.4|122
1667229000000|2022-10-31 15:10:00|2684.6|2678.6|2680.3|2674.3|2685.9|2679.9|2679.9|2673.9|92
1667229300000|2022-10-31 15:15:00|2679|2673|2670.1|2664.1|2679|2673|2670.1|2664.1|46
1667229600000|2022-10-31 15:20:00|2669.9|2663.9|2677.1|2671.1|2680.1|2674.1|2669.6|2663.6|84
1667229900000|2022-10-31 15:25:00|2676.6|2670.6|2674.1|2668.1|2676.6|2670.6|2673.6|2667.6|30
1667230200000|2022-10-31 15:30:00|2673.9|2667.9|2679.4|2673.4|2679.6|2673.6|2670.6|2664.6|54
1667230500000|2022-10-31 15:35:00|2679.1|2673.1|2704.3|2698.3|2705.5|2699.5|2679.1|2673.1|125
1667230800000|2022-10-31 15:40:00|2703.9|2697.9|2697.4|2691.4|2707|2701|2696.6|2690.6|139
1667231100000|2022-10-31 15:45:00|2697.1|2691.1|2700.4|2694.4|2702.6|2696.6|2694.9|2688.9|69
1667231400000|2022-10-31 15:50:00|2700.6|2694.6|2699.6|2693.6|2701.6|2695.6|2696.4|2690.4|95
1667231700000|2022-10-31 15:55:00|2699.9|2693.9|2697.4|2691.4|2702.9|2696.9|2695.9|2689.9|185
1667232000000|2022-10-31 16:00:00|2697.6|2691.6|2698.6|2692.6|2699.4|2693.4|2696.1|2690.1|68
1667232300000|2022-10-31 16:05:00|2698.9|2692.9|2694.1|2688.1|2698.9|2692.9|2693.6|2687.6|92
1667232600000|2022-10-31 16:10:00|2694.4|2688.4|2694.9|2688.9|2697.6|2691.6|2694.4|2688.4|76
1667232900000|2022-10-31 16:15:00|2695.1|2689.1|2696.1|2690.1|2698.6|2692.6|2694.4|2688.4|55
1667233200000|2022-10-31 16:20:00|2695.9|2689.9|2693.9|2687.9|2698.9|2692.9|2693.9|2687.9|57
1667233500000|2022-10-31 16:25:00|2694.1|2688.1|2695.9|2689.9|2696.1|2690.1|2693.1|2687.1|83
1667233800000|2022-10-31 16:30:00|2696.1|2690.1|2697.4|2691.4|2697.4|2691.4|2696.1|2690.1|20
1667234100000|2022-10-31 16:35:00|2697.1|2691.1|2692.6|2686.6|2697.4|2691.4|2692.6|2686.6|41
1667234400000|2022-10-31 16:40:00|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2689.8|2683.8|36
1667234700000|2022-10-31 16:45:00|2691.9|2685.9|2689.5|2683.5|2692.5|2686.5|2687.1|2681.1|60
1667235000000|2022-10-31 16:50:00|2689.6|2683.6|2691.6|2685.6|2693.6|2687.6|2687.6|2681.6|75
1667235300000|2022-10-31 16:55:00|2690.9|2684.9|2686.5|2680.5|2690.9|2684.9|2686.5|2680.5|66
1667235600000|2022-10-31 17:00:00|2686.8|2680.8|2679.3|2673.3|2686.8|2680.8|2679.3|2673.3|31
1667235900000|2022-10-31 17:05:00|2679|2673|2681.3|2675.3|2681.8|2675.8|2677.4|2671.4|12
1667236200000|2022-10-31 17:10:00|2681.4|2675.4|2677.3|2671.3|2681.4|2675.4|2674.8|2668.8|27
1667236500000|2022-10-31 17:15:00|2677.1|2671.1|2678.1|2672.1|2678.1|2672.1|2677.1|2671.1|5
1667236800000|2022-10-31 17:20:00|2678.6|2672.6|2682.5|2676.5|2682.6|2676.6|2678.6|2672.6|27
1667237100000|2022-10-31 17:25:00|2682.9|2676.9|2684.4|2678.4|2684.8|2678.8|2682.9|2676.9|29
1667237400000|2022-10-31 17:30:00|2684.3|2678.3|2687.1|2681.1|2688.6|2682.6|2684.3|2678.3|28
1667237700000|2022-10-31 17:35:00|2687.4|2681.4|2687.4|2681.4|2688.5|2682.5|2686.4|2680.4|29
1667238000000|2022-10-31 17:40:00|2687.1|2681.1|2683|2677|2687.1|2681.1|2683|2677|14
1667238300000|2022-10-31 17:45:00|2682.8|2676.8|2683.9|2677.9|2684.3|2678.3|2682.6|2676.6|9
1667238600000|2022-10-31 17:50:00|2684.3|2678.3|2678.3|2672.3|2684.3|2678.3|2678.3|2672.3|55
1667238900000|2022-10-31 17:55:00|2677.6|2671.6|2680.3|2674.3|2680.3|2674.3|2676.9|2670.9|12
1667239200000|2022-10-31 18:00:00|2680|2674|2680|2674|2681.4|2675.4|2679.3|2673.3|11
1667239500000|2022-10-31 18:05:00|2680.3|2674.3|2680|2674|2680.3|2674.3|2679.6|2673.6|65
1667239800000|2022-10-31 18:10:00|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.6|2673.6|61
1667240100000|2022-10-31 18:15:00|2680|2674|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|79
1667240400000|2022-10-31 18:20:00|2679.9|2673.9|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|74
1667240700000|2022-10-31 18:25:00|2680|2674|2680.3|2674.3|2680.5|2674.5|2679.8|2673.8|43
1667241000000|2022-10-31 18:30:00|2680|2674|2684.5|2678.5|2684.5|2678.5|2679.8|2673.8|75
1667241300000|2022-10-31 18:35:00|2684.9|2678.9|2685.8|2679.8|2690.1|2684.1|2684.4|2678.4|26
1667241600000|2022-10-31 18:40:00|2685.6|2679.6|2684|2678|2688|2682|2684|2678|24
1667241900000|2022-10-31 18:45:00|2683.6|2677.6|2680.8|2674.8|2683.8|2677.8|2680.5|2674.5|17
1667242200000|2022-10-31 18:50:00|2681.6|2675.6|2682.5|2676.5|2682.6|2676.6|2681.6|2675.6|7
1667242500000|2022-10-31 18:55:00|2682.3|2676.3|2694.3|2675.5|2694.3|2676.3|2682.1|2669.8|15
1667264400000|2022-11-01 01:00:00|2692|2672|2694.5|2688.5|2695|2689|2690.9|2672|18
1667264700000|2022-11-01 01:05:00|2694.3|2688.3|2697.1|2691.1|2698.3|2692.3|2692.9|2686.9|180
1667265000000|2022-11-01 01:10:00|2697.4|2691.4|2698|2692|2699.6|2693.6|2695.9|2689.9|86
1667265300000|2022-11-01 01:15:00|2697.8|2691.8|2698.8|2692.8|2698.8|2692.8|2692.8|2686.8|25
1667265600000|2022-11-01 01:20:00|2699.3|2693.3|2709.3|2703.3|2709.3|2703.3|2698.5|2692.5|134
1667265900000|2022-11-01 01:25:00|2708.8|2702.8|2709.5|2703.5|2711.5|2705.5|2706.5|2700.5|109
1667266200000|2022-11-01 01:30:00|2709.8|2703.8|2715|2709|2715|2709|2709.5|2703.5|17
1667266500000|2022-11-01 01:35:00|2714.8|2708.8|2701.4|2695.4|2715|2709|2699.8|2693.8|174
1667266800000|2022-11-01 01:40:00|2702.1|2696.1|2703.5|2697.5|2703.9|2697.9|2698.9|2692.9|86
1667267100000|2022-11-01 01:45:00|2703|2697|2697.8|2691.8|2707.3|2701.3|2697.8|2691.8|38
1667267400000|2022-11-01 01:50:00|2698|2692|2689.8|2683.8|2698|2692|2688.8|2682.8|42
1667267700000|2022-11-01 01:55:00|2690|2684|2689|2683|2690|2684|2686.8|2680.8|31
1667268000000|2022-11-01 02:00:00|2688.8|2682.8|2686.8|2680.8|2691.3|2685.3|2686|2680|71
1667268300000|2022-11-01 02:05:00|2686.5|2680.5|2690|2684|2690|2684|2685.8|2679.8|36
1667268600000|2022-11-01 02:10:00|2689.8|2683.8|2700.8|2694.8|2700.8|2694.8|2687.3|2681.3|49
1667268900000|2022-11-01 02:15:00|2700.5|2694.5|2699.9|2693.9|2707|2701|2699.9|2693.9|64
1667269200000|2022-11-01 02:20:00|2699.5|2693.5|2702.8|2696.8|2702.8|2696.8|2699.3|2693.3|5
1667269500000|2022-11-01 02:25:00|2702.5|2696.5|2704.5|2698.5|2704.5|2698.5|2700.8|2694.8|8
1667269800000|2022-11-01 02:30:00|2704.8|2698.8|2708.8|2702.8|2710|2704|2704.5|2698.5|56
1667270100000|2022-11-01 02:35:00|2709|2703|2710.4|2704.4|2711.8|2705.8|2708.8|2702.8|105
1667270400000|2022-11-01 02:40:00|2710.1|2704.1|2705.5|2699.5|2711.1|2705.1|2704|2698|114
1667270700000|2022-11-01 02:45:00|2705.8|2699.8|2709.8|2703.8|2710|2704|2703.8|2697.8|68
1667271000000|2022-11-01 02:50:00|2709.5|2703.5|2717.8|2711.8|2719.8|2713.8|2709.4|2703.4|74
1667271300000|2022-11-01 02:55:00|2717.5|2711.5|2717.3|2711.3|2718.5|2712.5|2714.3|2708.3|25
1667271600000|2022-11-01 03:00:00|2717|2711|2715.8|2709.8|2717|2711|2714|2708|26
1667271900000|2022-11-01 03:05:00|2716|2710|2715.8|2709.8|2716.5|2710.5|2713|2707|46
1667272200000|2022-11-01 03:10:00|2716|2710|2715.8|2709.8|2716.5|2710.5|2714.3|2708.3|29
1667272500000|2022-11-01 03:15:00|2715.5|2709.5|2716|2710|2717.5|2711.5|2715.5|2709.5|18
1667272800000|2022-11-01 03:20:00|2715.5|2709.5|2706.3|2700.3|2715.5|2709.5|2706.3|2700.3|42
1667273100000|2022-11-01 03:25:00|2705.5|2699.5|2705|2699|2705.8|2699.8|2704.3|2698.3|61
1667273400000|2022-11-01 03:30:00|2704.8|2698.8|2700.3|2694.3|2704.8|2698.8|2699.8|2693.8|81
1667273700000|2022-11-01 03:35:00|2700|2694|2699|2693|2700.3|2694.3|2698.5|2692.5|58
1667274000000|2022-11-01 03:40:00|2699.3|2693.3|2699.3|2693.3|2700|2694|2698.8|2692.8|47
1667274300000|2022-11-01 03:45:00|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.3|2693.3|43
1667274600000|2022-11-01 03:50:00|2699.8|2693.8|2700.3|2694.3|2700.5|2694.5|2699.3|2693.3|28
1667274900000|2022-11-01 03:55:00|2700.5|2694.5|2701.5|2695.5|2701.8|2695.8|2700.3|2694.3|8
1667275200000|2022-11-01 04:00:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|11
1667275500000|2022-11-01 04:05:00|2700.8|2694.8|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|17
1667275800000|2022-11-01 04:10:00|2700.5|2694.5|2701.3|2695.3|2701.5|2695.5|2699.8|2693.8|19
1667276100000|2022-11-01 04:15:00|2701|2695|2701.3|2695.3|2702|2696|2701|2695|39
1667276400000|2022-11-01 04:20:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|5
1667276700000|2022-11-01 04:25:00|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|50
1667277000000|2022-11-01 04:30:00|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1667277300000|2022-11-01 04:35:00|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|9
1667277600000|2022-11-01 04:40:00|2701|2695|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|17
1667277900000|2022-11-01 04:45:00|2701|2695|2702.3|2696.3|2702.5|2696.5|2701|2695|6
1667278200000|2022-11-01 04:50:00|2702|2696|2700.3|2694.3|2702|2696|2700|2694|7
1667278500000|2022-11-01 04:55:00|2701.1|2695.1|2705.3|2699.3|2705.5|2699.5|2700.8|2694.8|40
1667278800000|2022-11-01 05:00:00|2704.5|2698.5|2709.3|2703.3|2709.8|2703.8|2704.5|2698.5|36
1667279100000|2022-11-01 05:05:00|2709.8|2703.8|2712.3|2706.3|2712.5|2706.5|2709.8|2703.8|24
1667279400000|2022-11-01 05:10:00|2713.8|2707.8|2715.9|2709.9|2715.9|2709.9|2712.3|2706.3|34
1667279700000|2022-11-01 05:15:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|12
1667280000000|2022-11-01 05:20:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|4
1667280300000|2022-11-01 05:25:00|2715.5|2709.5|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|7
1667280600000|2022-11-01 05:30:00|2715.3|2709.3|2723.5|2717.5|2723.5|2717.5|2715.3|2709.3|252
1667280900000|2022-11-01 05:35:00|2724.3|2718.3|2722.3|2716.3|2726.5|2720.5|2722|2716|105
1667281200000|2022-11-01 05:40:00|2722|2716|2723.5|2717.5|2724.5|2718.5|2721|2715|144
1667281500000|2022-11-01 05:45:00|2724|2718|2729|2723|2729.8|2723.8|2723.5|2717.5|191
1667281800000|2022-11-01 05:50:00|2729.3|2723.3|2721.3|2715.3|2729.3|2723.3|2721|2715|59
1667282100000|2022-11-01 05:55:00|2721|2715|2720.5|2714.5|2722.5|2716.5|2718.5|2712.5|109
1667282400000|2022-11-01 06:00:00|2721.3|2715.3|2722|2716|2722|2716|2717.8|2711.8|269
1667282700000|2022-11-01 06:05:00|2722.3|2716.3|2733.6|2727.6|2733.6|2727.6|2722.3|2716.3|31
1667283000000|2022-11-01 06:10:00|2734.8|2728.8|2736.8|2730.8|2736.8|2730.8|2734.5|2728.5|21
1667283300000|2022-11-01 06:15:00|2737|2731|2734.8|2728.8|2739.8|2733.8|2734.8|2728.8|31
1667283600000|2022-11-01 06:20:00|2733.8|2727.8|2734.5|2728.5|2735.3|2729.3|2731.8|2725.8|41
1667283900000|2022-11-01 06:25:00|2734.8|2728.8|2732.3|2726.3|2737.3|2731.3|2732|2726|118
1667284200000|2022-11-01 06:30:00|2732|2726|2724|2718|2732.3|2726.3|2724|2718|85
1667284500000|2022-11-01 06:35:00|2724.3|2718.3|2722|2716|2724.3|2718.3|2721.3|2715.3|25
1667284800000|2022-11-01 06:40:00|2722.3|2716.3|2719.5|2713.5|2723.3|2717.3|2718.4|2712.4|50
1667285100000|2022-11-01 06:45:00|2719.3|2713.3|2721|2715|2722|2716|2719|2713|60
1667285400000|2022-11-01 06:50:00|2721.3|2715.3|2723|2717|2725.5|2719.5|2721|2715|152
1667285700000|2022-11-01 06:55:00|2722.8|2716.8|2723.3|2717.3|2723.5|2717.5|2719.5|2713.5|46
1667286000000|2022-11-01 07:00:00|2723.5|2717.5|2719|2713|2723.5|2717.5|2719|2713|16
1667286300000|2022-11-01 07:05:00|2719.3|2713.3|2717.8|2711.8|2719.3|2713.3|2717.3|2711.3|8
1667286600000|2022-11-01 07:10:00|2718|2712|2725|2719|2728.5|2722.5|2718|2712|40
1667286900000|2022-11-01 07:15:00|2724.3|2718.3|2719.5|2713.5|2725|2719|2718.4|2712.4|33
1667287200000|2022-11-01 07:20:00|2718.8|2712.8|2706.3|2700.3|2718.8|2712.8|2706.3|2700.3|101
1667287500000|2022-11-01 07:25:00|2706|2700|2706.5|2700.5|2711|2705|2705.3|2699.3|62
1667287800000|2022-11-01 07:30:00|2706|2700|2706.3|2700.3|2707.5|2701.5|2705|2699|13
1667288100000|2022-11-01 07:35:00|2706.5|2700.5|2707.5|2701.5|2707.5|2701.5|2706|2700|52
1667288400000|2022-11-01 07:40:00|2706.5|2700.5|2704.8|2698.8|2706.5|2700.5|2704.8|2698.8|10
1667288700000|2022-11-01 07:45:00|2705|2699|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|12
1667289000000|2022-11-01 07:50:00|2704.5|2698.5|2709.5|2703.5|2709.5|2703.5|2704.5|2698.5|40
1667289300000|2022-11-01 07:55:00|2709.8|2703.8|2718.4|2712.4|2718.6|2712.6|2709.6|2703.6|42
1667289600000|2022-11-01 08:00:00|2719.3|2713.3|2715.9|2709.9|2723|2717|2710.6|2704.6|77
1667289900000|2022-11-01 08:05:00|2715.4|2709.4|2726.9|2720.9|2726.9|2720.9|2715.1|2709.1|84
1667290200000|2022-11-01 08:10:00|2726.6|2720.6|2730.9|2724.9|2734.6|2728.6|2726.6|2720.6|43
1667290500000|2022-11-01 08:15:00|2731.4|2725.4|2730.1|2724.1|2732.1|2726.1|2725.4|2719.4|45
1667290800000|2022-11-01 08:20:00|2729.9|2723.9|2728.4|2722.4|2730.4|2724.4|2727.9|2721.9|23
1667291100000|2022-11-01 08:25:00|2728.6|2722.6|2732.4|2726.4|2732.4|2726.4|2728.6|2722.6|25
1667291400000|2022-11-01 08:30:00|2732.1|2726.1|2728.6|2722.6|2732.4|2726.4|2728.6|2722.6|23
1667291700000|2022-11-01 08:35:00|2728.9|2722.9|2728.6|2722.6|2729.1|2723.1|2727.9|2721.9|10
1667292000000|2022-11-01 08:40:00|2728.9|2722.9|2723.9|2717.9|2729.4|2723.4|2723.4|2717.4|45
1667292300000|2022-11-01 08:45:00|2723.6|2717.6|2722.4|2716.4|2724.6|2718.6|2721.9|2715.9|39
1667292600000|2022-11-01 08:50:00|2722.1|2716.1|2716.9|2710.9|2723.4|2717.4|2715.1|2709.1|57
1667292900000|2022-11-01 08:55:00|2718.4|2712.4|2720.9|2714.9|2722.1|2716.1|2717.6|2711.6|51
1667293200000|2022-11-01 09:00:00|2721.1|2715.1|2720.4|2714.4|2724.9|2718.9|2719.9|2713.9|84
1667293500000|2022-11-01 09:05:00|2720.1|2714.1|2718.9|2712.9|2722.1|2716.1|2718.1|2712.1|47
1667293800000|2022-11-01 09:10:00|2718.6|2712.6|2714.6|2708.6|2718.6|2712.6|2711.1|2705.1|66
1667294100000|2022-11-01 09:15:00|2714.4|2708.4|2717.1|2711.1|2717.6|2711.6|2713.4|2707.4|56
1667294400000|2022-11-01 09:20:00|2716.9|2710.9|2716.4|2710.4|2716.9|2710.9|2715.1|2709.1|16
1667294700000|2022-11-01 09:25:00|2716.1|2710.1|2718.1|2712.1|2718.9|2712.9|2715.1|2709.1|35
1667295000000|2022-11-01 09:30:00|2718.4|2712.4|2717.6|2711.6|2718.6|2712.6|2717.1|2711.1|49
1667295300000|2022-11-01 09:35:00|2717.4|2711.4|2713.1|2707.1|2717.4|2711.4|2713.1|2707.1|44
1667295600000|2022-11-01 09:40:00|2712.9|2706.9|2716.6|2710.6|2718.1|2712.1|2711.9|2705.9|41
1667295900000|2022-11-01 09:45:00|2716.9|2710.9|2722.9|2716.9|2724.6|2718.6|2716.9|2710.9|25
1667296200000|2022-11-01 09:50:00|2722.4|2716.4|2718.6|2712.6|2722.4|2716.4|2717.9|2711.9|29
1667296500000|2022-11-01 09:55:00|2718.9|2712.9|2718.6|2712.6|2719.4|2713.4|2717.4|2711.4|30
1667296800000|2022-11-01 10:00:00|2718.4|2712.4|2723.6|2717.6|2724.1|2718.1|2716.1|2710.1|45
1667297100000|2022-11-01 10:05:00|2723.4|2717.4|2716.1|2710.1|2723.6|2717.6|2715.6|2709.6|40
1667297400000|2022-11-01 10:10:00|2715.9|2709.9|2719.1|2713.1|2719.4|2713.4|2714.1|2708.1|26
1667297700000|2022-11-01 10:15:00|2719.6|2713.6|2717.1|2711.1|2719.6|2713.6|2717.1|2711.1|11
1667298000000|2022-11-01 10:20:00|2717.4|2711.4|2717.9|2711.9|2721.1|2715.1|2717.1|2711.1|44
1667298300000|2022-11-01 10:25:00|2717.6|2711.6|2716.9|2710.9|2721.6|2715.6|2716.1|2710.1|24
1667298600000|2022-11-01 10:30:00|2717.6|2711.6|2726.6|2720.6|2726.6|2720.6|2717.1|2711.1|40
1667298900000|2022-11-01 10:35:00|2726.9|2720.9|2725.9|2719.9|2727.9|2721.9|2724.9|2718.9|32
1667299200000|2022-11-01 10:40:00|2726.1|2720.1|2730.6|2724.6|2733.9|2727.9|2726.1|2720.1|67
1667299500000|2022-11-01 10:45:00|2731.1|2725.1|2731.4|2725.4|2735.9|2729.9|2730.1|2724.1|48
1667299800000|2022-11-01 10:50:00|2732.1|2726.1|2730.1|2724.1|2734.9|2728.9|2724.9|2718.9|50
1667300100000|2022-11-01 10:55:00|2729.6|2723.6|2731.4|2725.4|2734.9|2728.9|2728.6|2722.6|69
1667300400000|2022-11-01 11:00:00|2731.1|2725.1|2736.6|2730.6|2736.9|2730.9|2729.6|2723.6|40
1667300700000|2022-11-01 11:05:00|2736.1|2730.1|2730.1|2724.1|2736.1|2730.1|2728.6|2722.6|48
1667301000000|2022-11-01 11:10:00|2729.9|2723.9|2724.4|2718.4|2729.9|2723.9|2723.9|2717.9|45
1667301300000|2022-11-01 11:15:00|2723.9|2717.9|2724.1|2718.1|2726.1|2720.1|2720.9|2714.9|63
1667301600000|2022-11-01 11:20:00|2723.9|2717.9|2726.1|2720.1|2727.6|2721.6|2723.9|2717.9|20
1667301900000|2022-11-01 11:25:00|2725.9|2719.9|2724.4|2718.4|2726.6|2720.6|2722.1|2716.1|37
1667302200000|2022-11-01 11:30:00|2723.9|2717.9|2723.6|2717.6|2725.6|2719.6|2722.4|2716.4|67
1667302500000|2022-11-01 11:35:00|2723.4|2717.4|2721.1|2715.1|2724.9|2718.9|2720.6|2714.6|31
1667302800000|2022-11-01 11:40:00|2720.9|2714.9|2719.9|2713.9|2722.9|2716.9|2717.4|2711.4|42
1667303100000|2022-11-01 11:45:00|2719.6|2713.6|2723.4|2717.4|2723.4|2717.4|2719.4|2713.4|36
1667303400000|2022-11-01 11:50:00|2723.6|2717.6|2728.6|2722.6|2728.6|2722.6|2723.6|2717.6|49
1667303700000|2022-11-01 11:55:00|2728.9|2722.9|2731.9|2725.9|2732.4|2726.4|2728.9|2722.9|47
1667304000000|2022-11-01 12:00:00|2732.1|2726.1|2732.9|2726.9|2738.6|2732.6|2732.1|2726.1|82
1667304300000|2022-11-01 12:05:00|2733.1|2727.1|2748.8|2742.8|2748.8|2742.8|2732.4|2726.4|71
1667304600000|2022-11-01 12:10:00|2749|2743|2756.6|2750.6|2756.9|2750.9|2748.6|2742.6|127
1667304900000|2022-11-01 12:15:00|2757.1|2751.1|2755.9|2749.9|2760.1|2754.1|2753.6|2747.6|100
1667305200000|2022-11-01 12:20:00|2756|2750|2751.4|2745.4|2758.6|2752.6|2750.4|2744.4|82
1667305500000|2022-11-01 12:25:00|2750.6|2744.6|2742.9|2736.9|2750.6|2744.6|2741.6|2735.6|61
1667305800000|2022-11-01 12:30:00|2743.1|2737.1|2748.6|2742.6|2753.9|2747.9|2742.6|2736.6|111
1667306100000|2022-11-01 12:35:00|2748.9|2742.9|2751.6|2745.6|2753.9|2747.9|2748.9|2742.9|81
1667306400000|2022-11-01 12:40:00|2751.4|2745.4|2751.1|2745.1|2753.1|2747.1|2751.1|2745.1|35
1667306700000|2022-11-01 12:45:00|2751.4|2745.4|2753.9|2747.9|2758.6|2752.6|2751.4|2745.4|72
1667307000000|2022-11-01 12:50:00|2754.1|2748.1|2752.9|2746.9|2757.6|2751.6|2752.9|2746.9|71
1667307300000|2022-11-01 12:55:00|2751.6|2745.6|2752.1|2746.1|2756.9|2750.9|2750.6|2744.6|55
1667307600000|2022-11-01 13:00:00|2752.4|2746.4|2751.4|2745.4|2757.1|2751.1|2749.1|2743.1|169
1667307900000|2022-11-01 13:05:00|2751.1|2745.1|2749.9|2743.9|2752.9|2746.9|2746.6|2740.6|75
1667308200000|2022-11-01 13:10:00|2750.1|2744.1|2749.4|2743.4|2752.9|2746.9|2749.1|2743.1|129
1667308500000|2022-11-01 13:15:00|2748.1|2742.1|2746.9|2740.9|2750.1|2744.1|2746.6|2740.6|89
1667308800000|2022-11-01 13:20:00|2746.6|2740.6|2745.1|2739.1|2748.6|2742.6|2744.4|2738.4|113
1667309100000|2022-11-01 13:25:00|2745.6|2739.6|2744.4|2738.4|2748.4|2742.4|2744.4|2738.4|124
1667309400000|2022-11-01 13:30:00|2743.9|2737.9|2746.6|2740.6|2748.1|2742.1|2742.4|2736.4|106
1667309700000|2022-11-01 13:35:00|2746.4|2740.4|2746.6|2740.6|2747.6|2741.6|2742.1|2736.1|165
1667310000000|2022-11-01 13:40:00|2747.4|2741.4|2749.4|2743.4|2750.1|2744.1|2745.9|2739.9|161
1667310300000|2022-11-01 13:45:00|2749.1|2743.1|2754.4|2748.4|2756.4|2750.4|2744.6|2738.6|168
1667310600000|2022-11-01 13:50:00|2754.6|2748.6|2752.1|2746.1|2754.9|2748.9|2748.6|2742.6|123
1667310900000|2022-11-01 13:55:00|2752.4|2746.4|2758.4|2752.4|2759.1|2753.1|2752.4|2746.4|97
1667311200000|2022-11-01 14:00:00|2758.1|2752.1|2745.4|2739.4|2758.4|2752.4|2743.6|2737.6|263
1667311500000|2022-11-01 14:05:00|2745.1|2739.1|2731.6|2725.6|2745.1|2739.1|2731.6|2725.6|120
1667311800000|2022-11-01 14:10:00|2731.4|2725.4|2734.1|2728.1|2737.1|2731.1|2730.1|2724.1|128
1667312100000|2022-11-01 14:15:00|2733.9|2727.9|2726.1|2720.1|2737.9|2731.9|2725.9|2719.9|127
1667312400000|2022-11-01 14:20:00|2725.9|2719.9|2731.1|2725.1|2735.6|2729.6|2720.4|2714.4|77
1667312700000|2022-11-01 14:25:00|2730.6|2724.6|2732.4|2726.4|2733.4|2727.4|2725.9|2719.9|83
1667313000000|2022-11-01 14:30:00|2732.9|2726.9|2731.9|2725.9|2734.6|2728.6|2729.4|2723.4|117
1667313300000|2022-11-01 14:35:00|2731.1|2725.1|2729.4|2723.4|2732.4|2726.4|2729.4|2723.4|136
1667313600000|2022-11-01 14:40:00|2728.6|2722.6|2736.1|2730.1|2737.6|2731.6|2720.6|2714.6|172
1667313900000|2022-11-01 14:45:00|2738.1|2732.1|2748.1|2742.1|2749.6|2743.6|2735.9|2729.9|168
1667314200000|2022-11-01 14:50:00|2747.6|2741.6|2748.6|2742.6|2753.4|2747.4|2747.4|2741.4|249
1667314500000|2022-11-01 14:55:00|2748.9|2742.9|2747.1|2741.1|2757.4|2751.4|2745.5|2739.5|183
1667314800000|2022-11-01 15:00:00|2746.9|2740.9|2753.4|2747.4|2754.4|2748.4|2746.9|2740.9|102
1667315100000|2022-11-01 15:05:00|2753.6|2747.6|2752.4|2746.4|2754.6|2748.6|2748.6|2742.6|107
1667315400000|2022-11-01 15:10:00|2752.6|2746.6|2758.1|2752.1|2759.4|2753.4|2752.4|2746.4|99
1667315700000|2022-11-01 15:15:00|2757.9|2751.9|2756.9|2750.9|2759.4|2753.4|2753.1|2747.1|87
1667316000000|2022-11-01 15:20:00|2757.1|2751.1|2759.4|2753.4|2760.4|2754.4|2755.6|2749.6|90
1667316300000|2022-11-01 15:25:00|2759.6|2753.6|2763.9|2757.9|2765.5|2759.5|2756.9|2750.9|104
1667316600000|2022-11-01 15:30:00|2763.6|2757.6|2764.9|2758.9|2769.1|2763.1|2760.6|2754.6|152
1667316900000|2022-11-01 15:35:00|2764.1|2758.1|2762.9|2756.9|2768.1|2762.1|2759.4|2753.4|136
1667317200000|2022-11-01 15:40:00|2763.1|2757.1|2749.9|2743.9|2765.9|2759.9|2749.9|2743.9|139
1667317500000|2022-11-01 15:45:00|2749.1|2743.1|2756.1|2750.1|2758.4|2752.4|2747.1|2741.1|89
1667317800000|2022-11-01 15:50:00|2756.4|2750.4|2753.9|2747.9|2756.4|2750.4|2745.9|2739.9|118
1667318100000|2022-11-01 15:55:00|2754.1|2748.1|2745.9|2739.9|2754.4|2748.4|2745.1|2739.1|174
1667318400000|2022-11-01 16:00:00|2746.6|2740.6|2753.9|2747.9|2757.4|2751.4|2745.9|2739.9|109
1667318700000|2022-11-01 16:05:00|2754.3|2748.3|2752.9|2746.9|2758.6|2752.6|2750.9|2744.9|123
1667319000000|2022-11-01 16:10:00|2752.6|2746.6|2750.1|2744.1|2754.4|2748.4|2747.9|2741.9|175
1667319300000|2022-11-01 16:15:00|2749.9|2743.9|2751.9|2745.9|2752.1|2746.1|2748.6|2742.6|64
1667319600000|2022-11-01 16:20:00|2751.6|2745.6|2753.4|2747.4|2756.6|2750.6|2751.4|2745.4|75
1667319900000|2022-11-01 16:25:00|2753.6|2747.6|2752.4|2746.4|2755.9|2749.9|2752.1|2746.1|66
1667320200000|2022-11-01 16:30:00|2753.3|2747.3|2753.4|2747.4|2754.6|2748.6|2752.4|2746.4|55
1667320500000|2022-11-01 16:35:00|2753.6|2747.6|2755.4|2749.4|2757.1|2751.1|2753.4|2747.4|31
1667320800000|2022-11-01 16:40:00|2755.6|2749.6|2754.6|2748.6|2755.9|2749.9|2751.9|2745.9|33
1667321100000|2022-11-01 16:45:00|2753.4|2747.4|2753.1|2747.1|2753.6|2747.6|2752.6|2746.6|22
1667321400000|2022-11-01 16:50:00|2753.6|2747.6|2752.9|2746.9|2754.4|2748.4|2752.9|2746.9|17
1667321700000|2022-11-01 16:55:00|2753|2747|2751.8|2745.8|2753|2747|2748.5|2742.5|31
1667322000000|2022-11-01 17:00:00|2752.3|2746.3|2754.8|2748.8|2754.9|2748.9|2751.5|2745.5|56
1667322300000|2022-11-01 17:05:00|2754.9|2748.9|2753.5|2747.5|2755.1|2749.1|2753.3|2747.3|67
1667322600000|2022-11-01 17:10:00|2753.3|2747.3|2754|2748|2754.6|2748.6|2753.3|2747.3|42
1667322900000|2022-11-01 17:15:00|2753.8|2747.8|2755.1|2749.1|2755.1|2749.1|2753.5|2747.5|18
1667323200000|2022-11-01 17:20:00|2755|2749|2755.5|2749.5|2755.8|2749.8|2755|2749|4
1667323500000|2022-11-01 17:25:00|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.3|2749.3|38
1667323800000|2022-11-01 17:30:00|2755.8|2749.8|2758.3|2752.3|2758.3|2752.3|2755.5|2749.5|47
1667324100000|2022-11-01 17:35:00|2758|2752|2758|2752|2758.3|2752.3|2757.9|2751.9|44
1667324400000|2022-11-01 17:40:00|2758.3|2752.3|2759|2753|2759.4|2753.4|2758.3|2752.3|24
1667324700000|2022-11-01 17:45:00|2759.4|2753.4|2758.8|2752.8|2759.4|2753.4|2758.8|2752.8|16
1667325000000|2022-11-01 17:50:00|2759.1|2753.1|2757.8|2751.8|2761|2755|2756.6|2750.6|73
1667325300000|2022-11-01 17:55:00|2758|2752|2760.4|2754.4|2760.4|2754.4|2757.8|2751.8|60
1667325600000|2022-11-01 18:00:00|2761.1|2755.1|2760.3|2754.3|2761.1|2755.1|2760|2754|6
1667325900000|2022-11-01 18:05:00|2760|2754|2761|2755|2761.3|2755.3|2759.8|2753.8|18
1667326200000|2022-11-01 18:10:00|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|45
1667326500000|2022-11-01 18:15:00|2760.5|2754.5|2760.8|2754.8|2761|2755|2760.5|2754.5|50
1667326800000|2022-11-01 18:20:00|2761|2755|2760.8|2754.8|2761.3|2755.3|2760.1|2754.1|76
1667327100000|2022-11-01 18:25:00|2760.5|2754.5|2760|2754|2760.8|2754.8|2759.5|2753.5|61
1667327400000|2022-11-01 18:30:00|2760.4|2754.4|2760.3|2754.3|2760.4|2754.4|2759.5|2753.5|71
1667327700000|2022-11-01 18:35:00|2761.3|2755.3|2763|2757|2763|2757|2761|2755|7
1667328000000|2022-11-01 18:40:00|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|5
1667328300000|2022-11-01 18:45:00|2761.3|2755.3|2760.5|2754.5|2761.3|2755.3|2760.3|2754.3|15
1667328600000|2022-11-01 18:50:00|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1667328900000|2022-11-01 18:55:00|2761|2755|2766.8|2748|2766.8|2755|2760.3|2747.8|8
1667350800000|2022-11-02 01:00:00|2768|2749.3|2748.5|2742.5|2768|2749.3|2747.9|2741.9|41
1667351100000|2022-11-02 01:05:00|2748.3|2742.3|2747.6|2741.6|2751.1|2745.1|2745.1|2739.1|144
1667351400000|2022-11-02 01:10:00|2748|2742|2748.5|2742.5|2750.6|2744.6|2746.3|2740.3|63
1667351700000|2022-11-02 01:15:00|2749|2743|2751.3|2745.3|2753.5|2747.5|2749|2743|48
1667352000000|2022-11-02 01:20:00|2751|2745|2757.8|2751.8|2757.8|2751.8|2750.8|2744.8|98
1667352300000|2022-11-02 01:25:00|2758.5|2752.5|2754.4|2748.4|2760.3|2754.3|2754.1|2748.1|178
1667352600000|2022-11-02 01:30:00|2754.9|2748.9|2747|2741|2755.4|2749.4|2746|2740|149
1667352900000|2022-11-02 01:35:00|2747.3|2741.3|2756.3|2750.3|2756.5|2750.5|2747.3|2741.3|201
1667353200000|2022-11-02 01:40:00|2756|2750|2756.5|2750.5|2759|2753|2755|2749|118
1667353500000|2022-11-02 01:45:00|2757|2751|2753|2747|2757.8|2751.8|2752.5|2746.5|125
1667353800000|2022-11-02 01:50:00|2753.3|2747.3|2752|2746|2753.8|2747.8|2750|2744|126
1667354100000|2022-11-02 01:55:00|2752.3|2746.3|2753|2747|2753.5|2747.5|2751.8|2745.8|93
1667354400000|2022-11-02 02:00:00|2752.8|2746.8|2746|2740|2753.3|2747.3|2744.8|2738.8|119
1667354700000|2022-11-02 02:05:00|2746.3|2740.3|2739.3|2733.3|2746.8|2740.8|2738.5|2732.5|177
1667355000000|2022-11-02 02:10:00|2740|2734|2742.8|2736.8|2744.8|2738.8|2737.8|2731.8|152
1667355300000|2022-11-02 02:15:00|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2740.5|2734.5|9
1667355600000|2022-11-02 02:20:00|2742|2736|2742.5|2736.5|2744.3|2738.3|2740.8|2734.8|14
1667355900000|2022-11-02 02:25:00|2742.8|2736.8|2745.8|2739.8|2745.8|2739.8|2742.3|2736.3|37
1667356200000|2022-11-02 02:30:00|2746|2740|2742.3|2736.3|2746.5|2740.5|2740.8|2734.8|135
1667356500000|2022-11-02 02:35:00|2742.5|2736.5|2741.5|2735.5|2744.8|2738.8|2740.3|2734.3|66
1667356800000|2022-11-02 02:40:00|2741|2735|2746.8|2740.8|2746.8|2740.8|2740|2734|86
1667357100000|2022-11-02 02:45:00|2747|2741|2748.5|2742.5|2750|2744|2746|2740|29
1667357400000|2022-11-02 02:50:00|2749.3|2743.3|2750|2744|2751|2745|2748.5|2742.5|43
1667357700000|2022-11-02 02:55:00|2749.8|2743.8|2754|2748|2755|2749|2748.5|2742.5|87
1667358000000|2022-11-02 03:00:00|2753.8|2747.8|2755.8|2749.8|2758.8|2752.8|2751.5|2745.5|45
1667358300000|2022-11-02 03:05:00|2755.5|2749.5|2776.4|2770.4|2782.6|2776.6|2755.3|2749.3|125
1667358600000|2022-11-02 03:10:00|2775.9|2769.9|2775.3|2769.3|2778|2772|2768.6|2762.6|165
1667358900000|2022-11-02 03:15:00|2775.5|2769.5|2778|2772|2779|2773|2770.3|2764.3|218
1667359200000|2022-11-02 03:20:00|2778.3|2772.3|2778.8|2772.8|2785|2779|2778|2772|166
1667359500000|2022-11-02 03:25:00|2778.3|2772.3|2779.3|2773.3|2784|2778|2778.3|2772.3|137
1667359800000|2022-11-02 03:30:00|2779.5|2773.5|2777.8|2771.8|2780.5|2774.5|2777.8|2771.8|75
1667360100000|2022-11-02 03:35:00|2778.3|2772.3|2779|2773|2779.3|2773.3|2776.3|2770.3|47
1667360400000|2022-11-02 03:40:00|2779.3|2773.3|2778.5|2772.5|2779.3|2773.3|2777.5|2771.5|12
1667360700000|2022-11-02 03:45:00|2778.8|2772.8|2776.5|2770.5|2779|2773|2774.8|2768.8|38
1667361000000|2022-11-02 03:50:00|2776.8|2770.8|2779|2773|2779|2773|2776|2770|20
1667361300000|2022-11-02 03:55:00|2779.3|2773.3|2780.5|2774.5|2780.5|2774.5|2778|2772|9
1667361600000|2022-11-02 04:00:00|2780|2774|2777.3|2771.3|2780|2774|2776.8|2770.8|32
1667361900000|2022-11-02 04:05:00|2777|2771|2776.5|2770.5|2777|2771|2775|2769|22
1667362200000|2022-11-02 04:10:00|2776.3|2770.3|2777.5|2771.5|2777.5|2771.5|2776.3|2770.3|12
1667362500000|2022-11-02 04:15:00|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|5
1667362800000|2022-11-02 04:20:00|2777|2771|2776.5|2770.5|2777|2771|2776.3|2770.3|7
1667363100000|2022-11-02 04:25:00|2776.3|2770.3|2777|2771|2777.8|2771.8|2776.3|2770.3|33
1667363400000|2022-11-02 04:30:00|2776.8|2770.8|2777|2771|2777.5|2771.5|2775|2769|34
1667363700000|2022-11-02 04:35:00|2776.8|2770.8|2772.8|2766.8|2777|2771|2772.8|2766.8|36
1667364000000|2022-11-02 04:40:00|2773|2767|2772.8|2766.8|2773.3|2767.3|2772.5|2766.5|23
1667364300000|2022-11-02 04:45:00|2773|2767|2771|2765|2774.5|2768.5|2768.8|2762.8|55
1667364600000|2022-11-02 04:50:00|2771.3|2765.3|2771.5|2765.5|2772.3|2766.3|2771.3|2765.3|5
1667364900000|2022-11-02 04:55:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2769.8|2763.8|19
1667365200000|2022-11-02 05:00:00|2771.5|2765.5|2774.3|2768.3|2774.3|2768.3|2771.3|2765.3|16
1667365500000|2022-11-02 05:05:00|2773.3|2767.3|2773.8|2767.8|2774.3|2768.3|2773.3|2767.3|11
1667365800000|2022-11-02 05:10:00|2774|2768|2773.8|2767.8|2775|2769|2773.8|2767.8|17
1667366100000|2022-11-02 05:15:00|2774|2768|2779|2773|2779.8|2773.8|2773.8|2767.8|32
1667366400000|2022-11-02 05:20:00|2778.8|2772.8|2778.8|2772.8|2780.5|2774.5|2777.5|2771.5|15
1667366700000|2022-11-02 05:25:00|2778|2772|2775.3|2769.3|2778|2772|2775.3|2769.3|5
1667367000000|2022-11-02 05:30:00|2775.5|2769.5|2775.5|2769.5|2779.5|2773.5|2773.8|2767.8|333
1667367300000|2022-11-02 05:35:00|2776|2770|2783.3|2777.3|2786|2780|2775.3|2769.3|236
1667367600000|2022-11-02 05:40:00|2783.5|2777.5|2785.8|2779.8|2786|2780|2783.5|2777.5|25
1667367900000|2022-11-02 05:45:00|2785.5|2779.5|2780.8|2774.8|2788|2782|2780.8|2774.8|41
1667368200000|2022-11-02 05:50:00|2781|2775|2781.5|2775.5|2782.3|2776.3|2780.3|2774.3|29
1667368500000|2022-11-02 05:55:00|2781.3|2775.3|2777.5|2771.5|2781.3|2775.3|2777.3|2771.3|109
1667368800000|2022-11-02 06:00:00|2777.8|2771.8|2778.5|2772.5|2780.5|2774.5|2777|2771|51
1667369100000|2022-11-02 06:05:00|2778.3|2772.3|2774.5|2768.5|2778.3|2772.3|2774.3|2768.3|68
1667369400000|2022-11-02 06:10:00|2774.3|2768.3|2770.3|2764.3|2774.3|2768.3|2770.3|2764.3|24
1667369700000|2022-11-02 06:15:00|2770|2764|2773.8|2767.8|2773.8|2767.8|2770|2764|8
1667370000000|2022-11-02 06:20:00|2773|2767|2769.3|2763.3|2773|2767|2767.8|2761.8|44
1667370300000|2022-11-02 06:25:00|2769|2763|2767.3|2761.3|2769|2763|2765.5|2759.5|85
1667370600000|2022-11-02 06:30:00|2767.5|2761.5|2764.5|2758.5|2770.8|2764.8|2764.3|2758.3|133
1667370900000|2022-11-02 06:35:00|2764|2758|2762.5|2756.5|2765.5|2759.5|2762|2756|78
1667371200000|2022-11-02 06:40:00|2762.3|2756.3|2768|2762|2770|2764|2762.3|2756.3|59
1667371500000|2022-11-02 06:45:00|2768.3|2762.3|2764.5|2758.5|2772|2766|2764.3|2758.3|60
1667371800000|2022-11-02 06:50:00|2764.8|2758.8|2766.8|2760.8|2767.8|2761.8|2764.5|2758.5|21
1667372100000|2022-11-02 06:55:00|2766.5|2760.5|2766.8|2760.8|2770.5|2764.5|2766.3|2760.3|37
1667372400000|2022-11-02 07:00:00|2766.5|2760.5|2761|2755|2766.5|2760.5|2760.5|2754.5|33
1667372700000|2022-11-02 07:05:00|2760.8|2754.8|2761.8|2755.8|2761.8|2755.8|2760.8|2754.8|11
1667373000000|2022-11-02 07:10:00|2762|2756|2765.8|2759.8|2767.8|2761.8|2762|2756|26
1667373300000|2022-11-02 07:15:00|2765.5|2759.5|2758|2752|2765.5|2759.5|2757.8|2751.8|34
1667373600000|2022-11-02 07:20:00|2757.8|2751.8|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|37
1667373900000|2022-11-02 07:25:00|2758.3|2752.3|2759.5|2753.5|2760.5|2754.5|2757.8|2751.8|37
1667374200000|2022-11-02 07:30:00|2760|2754|2760.8|2754.8|2761|2755|2758.8|2752.8|63
1667374500000|2022-11-02 07:35:00|2760.5|2754.5|2762|2756|2763.8|2757.8|2760.5|2754.5|18
1667374800000|2022-11-02 07:40:00|2762.3|2756.3|2769|2763|2769.3|2763.3|2761.8|2755.8|26
1667375100000|2022-11-02 07:45:00|2769.3|2763.3|2769.3|2763.3|2770|2764|2769.3|2763.3|6
1667375400000|2022-11-02 07:50:00|2769.5|2763.5|2771.5|2765.5|2771.8|2765.8|2769.5|2763.5|22
1667375700000|2022-11-02 07:55:00|2772|2766|2779.4|2773.4|2784.1|2778.1|2772|2766|45
1667376000000|2022-11-02 08:00:00|2779.9|2773.9|2773.9|2767.9|2789|2783|2773.9|2767.9|85
1667376300000|2022-11-02 08:05:00|2773.6|2767.6|2750.6|2744.6|2773.9|2767.9|2750.6|2744.6|74
1667376600000|2022-11-02 08:10:00|2750.4|2744.4|2764.5|2758.5|2764.5|2758.5|2748.9|2742.9|68
1667376900000|2022-11-02 08:15:00|2762.5|2756.5|2769.3|2763.3|2769.3|2763.3|2762.1|2756.1|59
1667377200000|2022-11-02 08:20:00|2770.1|2764.1|2769.1|2763.1|2771.1|2765.1|2769.1|2763.1|18
1667377500000|2022-11-02 08:25:00|2769.6|2763.6|2769.1|2763.1|2775.9|2769.9|2767.9|2761.9|60
1667377800000|2022-11-02 08:30:00|2769.4|2763.4|2773.4|2767.4|2775.6|2769.6|2769.4|2763.4|38
1667378100000|2022-11-02 08:35:00|2773.6|2767.6|2776.1|2770.1|2779.8|2773.8|2773.1|2767.1|60
1667378400000|2022-11-02 08:40:00|2775.6|2769.6|2776.6|2770.6|2777.6|2771.6|2774.4|2768.4|37
1667378700000|2022-11-02 08:45:00|2776.4|2770.4|2774.6|2768.6|2776.4|2770.4|2773.6|2767.6|34
1667379000000|2022-11-02 08:50:00|2774.4|2768.4|2773.6|2767.6|2775.4|2769.4|2773.4|2767.4|27
1667379300000|2022-11-02 08:55:00|2773.9|2767.9|2769.4|2763.4|2776.4|2770.4|2769.4|2763.4|37
1667379600000|2022-11-02 09:00:00|2769.6|2763.6|2769.1|2763.1|2775.9|2769.9|2767.9|2761.9|43
1667379900000|2022-11-02 09:05:00|2769.4|2763.4|2767.9|2761.9|2769.4|2763.4|2766.6|2760.6|16
1667380200000|2022-11-02 09:10:00|2768.1|2762.1|2767.4|2761.4|2770.4|2764.4|2766.1|2760.1|47
1667380500000|2022-11-02 09:15:00|2767.1|2761.1|2766.6|2760.6|2769.4|2763.4|2766.4|2760.4|42
1667380800000|2022-11-02 09:20:00|2766.9|2760.9|2764.4|2758.4|2766.9|2760.9|2763.9|2757.9|15
1667381100000|2022-11-02 09:25:00|2765.4|2759.4|2768.6|2762.6|2769.9|2763.9|2765.4|2759.4|20
1667381400000|2022-11-02 09:30:00|2768.9|2762.9|2768.9|2762.9|2772.4|2766.4|2768.4|2762.4|58
1667381700000|2022-11-02 09:35:00|2769.1|2763.1|2769.1|2763.1|2770.1|2764.1|2768.6|2762.6|30
1667382000000|2022-11-02 09:40:00|2768.9|2762.9|2770.1|2764.1|2770.1|2764.1|2766.6|2760.6|22
1667382300000|2022-11-02 09:45:00|2770.4|2764.4|2765.4|2759.4|2770.4|2764.4|2764.4|2758.4|27
1667382600000|2022-11-02 09:50:00|2765.6|2759.6|2766.6|2760.6|2766.9|2760.9|2765.1|2759.1|15
1667382900000|2022-11-02 09:55:00|2766.9|2760.9|2767.1|2761.1|2769.9|2763.9|2766.9|2760.9|40
1667383200000|2022-11-02 10:00:00|2767.4|2761.4|2766.4|2760.4|2767.9|2761.9|2764.9|2758.9|31
1667383500000|2022-11-02 10:05:00|2766.6|2760.6|2765.6|2759.6|2768.6|2762.6|2765.4|2759.4|34
1667383800000|2022-11-02 10:10:00|2765.9|2759.9|2763.9|2757.9|2767.1|2761.1|2763.9|2757.9|18
1667384100000|2022-11-02 10:15:00|2764.6|2758.6|2765.4|2759.4|2765.6|2759.6|2763.6|2757.6|71
1667384400000|2022-11-02 10:20:00|2765.1|2759.1|2772.4|2766.4|2772.9|2766.9|2764.1|2758.1|75
1667384700000|2022-11-02 10:25:00|2772.6|2766.6|2765.6|2759.6|2772.6|2766.6|2765.1|2759.1|28
1667385000000|2022-11-02 10:30:00|2765.4|2759.4|2757.6|2751.6|2765.9|2759.9|2756.6|2750.6|35
1667385300000|2022-11-02 10:35:00|2756.8|2750.8|2741.4|2735.4|2756.8|2750.8|2741.4|2735.4|55
1667385600000|2022-11-02 10:40:00|2741.1|2735.1|2736.9|2730.9|2747.1|2741.1|2736.1|2730.1|64
1667385900000|2022-11-02 10:45:00|2736.4|2730.4|2736.9|2730.9|2740.9|2734.9|2735.6|2729.6|57
1667386200000|2022-11-02 10:50:00|2736.6|2730.6|2739.4|2733.4|2740.1|2734.1|2735.9|2729.9|39
1667386500000|2022-11-02 10:55:00|2739.1|2733.1|2741.1|2735.1|2741.1|2735.1|2731.5|2725.5|57
1667386800000|2022-11-02 11:00:00|2740.1|2734.1|2740.9|2734.9|2741.4|2735.4|2739.1|2733.1|28
1667387100000|2022-11-02 11:05:00|2741.1|2735.1|2741.6|2735.6|2742.6|2736.6|2739.4|2733.4|16
1667387400000|2022-11-02 11:10:00|2741.9|2735.9|2740.4|2734.4|2745.1|2739.1|2739.6|2733.6|33
1667387700000|2022-11-02 11:15:00|2740.9|2734.9|2742.4|2736.4|2742.4|2736.4|2740.9|2734.9|5
1667388000000|2022-11-02 11:20:00|2742.6|2736.6|2743.1|2737.1|2746.4|2740.4|2742.6|2736.6|40
1667388300000|2022-11-02 11:25:00|2742.9|2736.9|2745.4|2739.4|2746.6|2740.6|2741.4|2735.4|37
1667388600000|2022-11-02 11:30:00|2745.9|2739.9|2750.9|2744.9|2750.9|2744.9|2744.9|2738.9|27
1667388900000|2022-11-02 11:35:00|2750.4|2744.4|2747.9|2741.9|2750.4|2744.4|2747.4|2741.4|44
1667389200000|2022-11-02 11:40:00|2747.4|2741.4|2747.9|2741.9|2750.6|2744.6|2747.1|2741.1|16
1667389500000|2022-11-02 11:45:00|2748.1|2742.1|2748.9|2742.9|2749.6|2743.6|2748.1|2742.1|7
1667389800000|2022-11-02 11:50:00|2749.6|2743.6|2749.1|2743.1|2751.6|2745.6|2747.9|2741.9|30
1667390100000|2022-11-02 11:55:00|2749.4|2743.4|2751.4|2745.4|2751.9|2745.9|2748.6|2742.6|14
1667390400000|2022-11-02 12:00:00|2751.1|2745.1|2748.1|2742.1|2751.9|2745.9|2747.4|2741.4|49
1667390700000|2022-11-02 12:05:00|2748.4|2742.4|2748.9|2742.9|2749.1|2743.1|2745.9|2739.9|28
1667391000000|2022-11-02 12:10:00|2748.6|2742.6|2742.6|2736.6|2748.6|2742.6|2740.5|2734.5|111
1667391300000|2022-11-02 12:15:00|2742.4|2736.4|2745.9|2739.9|2747.1|2741.1|2735.4|2729.4|128
1667391600000|2022-11-02 12:20:00|2745.6|2739.6|2746.6|2740.6|2747.4|2741.4|2744.1|2738.1|70
1667391900000|2022-11-02 12:25:00|2746.4|2740.4|2747.1|2741.1|2748.1|2742.1|2745.4|2739.4|57
1667392200000|2022-11-02 12:30:00|2747.9|2741.9|2750.6|2744.6|2751.1|2745.1|2747.6|2741.6|44
1667392500000|2022-11-02 12:35:00|2750.4|2744.4|2749.4|2743.4|2750.6|2744.6|2746.6|2740.6|38
1667392800000|2022-11-02 12:40:00|2749.6|2743.6|2744.1|2738.1|2753.4|2747.4|2743.4|2737.4|73
1667393100000|2022-11-02 12:45:00|2744.4|2738.4|2744.1|2738.1|2745.1|2739.1|2734.1|2728.1|112
1667393400000|2022-11-02 12:50:00|2743.9|2737.9|2746.6|2740.6|2748.6|2742.6|2743.4|2737.4|88
1667393700000|2022-11-02 12:55:00|2746.4|2740.4|2739.6|2733.6|2749.1|2743.1|2738.4|2732.4|110
1667394000000|2022-11-02 13:00:00|2739.5|2733.5|2737.1|2731.1|2746.5|2740.5|2733.9|2727.9|183
1667394300000|2022-11-02 13:05:00|2736.4|2730.4|2744.4|2738.4|2745.1|2739.1|2735.6|2729.6|112
1667394600000|2022-11-02 13:10:00|2744.6|2738.6|2744.6|2738.6|2747.1|2741.1|2742.9|2736.9|78
1667394900000|2022-11-02 13:15:00|2744.4|2738.4|2745.9|2739.9|2745.9|2739.9|2740.1|2734.1|36
1667395200000|2022-11-02 13:20:00|2745.6|2739.6|2755.9|2749.9|2758.6|2752.6|2744.6|2738.6|79
1667395500000|2022-11-02 13:25:00|2755.6|2749.6|2750.4|2744.4|2758.4|2752.4|2750.1|2744.1|75
1667395800000|2022-11-02 13:30:00|2750.1|2744.1|2743.9|2737.9|2754|2746.6|2739.9|2733.9|95
1667396100000|2022-11-02 13:35:00|2743.6|2737.6|2740.9|2734.9|2743.6|2737.6|2737.4|2731.4|80
1667396400000|2022-11-02 13:40:00|2741.1|2735.1|2749.1|2743.1|2750.1|2744.1|2741.1|2735.1|78
1667396700000|2022-11-02 13:45:00|2748.9|2742.9|2752.9|2746.9|2757.4|2751.4|2748.6|2742.6|109
1667397000000|2022-11-02 13:50:00|2753.1|2747.1|2750.1|2744.1|2757.4|2751.4|2747.1|2741.1|91
1667397300000|2022-11-02 13:55:00|2749.9|2743.9|2748.9|2742.9|2752.4|2746.4|2746.6|2740.6|84
1667397600000|2022-11-02 14:00:00|2749.1|2743.1|2746.6|2740.6|2749.9|2743.9|2741.6|2735.6|69
1667397900000|2022-11-02 14:05:00|2747.4|2741.4|2745.4|2739.4|2750.1|2744.1|2744.6|2738.6|50
1667398200000|2022-11-02 14:10:00|2745.6|2739.6|2749.9|2743.9|2751.4|2745.4|2744.9|2738.9|58
1667398500000|2022-11-02 14:15:00|2749.6|2743.6|2752.6|2746.6|2753.6|2747.6|2747.6|2741.6|41
1667398800000|2022-11-02 14:20:00|2752.4|2746.4|2740.6|2734.6|2752.6|2746.6|2740.6|2734.6|69
1667399100000|2022-11-02 14:25:00|2739.9|2733.9|2736.1|2730.1|2743.1|2737.1|2735.9|2729.9|74
1667399400000|2022-11-02 14:30:00|2735.9|2729.9|2736.9|2730.9|2739.1|2733.1|2733.9|2727.9|66
1667399700000|2022-11-02 14:35:00|2737.4|2731.4|2734.4|2728.4|2737.4|2731.4|2730.9|2724.9|50
1667400000000|2022-11-02 14:40:00|2734.6|2728.6|2737.6|2731.6|2738.9|2732.9|2733.9|2727.9|84
1667400300000|2022-11-02 14:45:00|2737.4|2731.4|2735.4|2729.4|2738.4|2732.4|2735.1|2729.1|67
1667400600000|2022-11-02 14:50:00|2734.6|2728.6|2729.6|2723.6|2734.9|2728.9|2727.1|2721.1|51
1667400900000|2022-11-02 14:55:00|2729.9|2723.9|2732.6|2726.6|2733.4|2727.4|2729.4|2723.4|30
1667401200000|2022-11-02 15:00:00|2733.1|2727.1|2732.4|2726.4|2735.4|2729.4|2730.6|2724.6|45
1667401500000|2022-11-02 15:05:00|2732.1|2726.1|2733.6|2727.6|2733.9|2727.9|2731.9|2725.9|29
1667401800000|2022-11-02 15:10:00|2733.9|2727.9|2736.4|2730.4|2736.6|2730.6|2733.9|2727.9|39
1667402100000|2022-11-02 15:15:00|2736.6|2730.6|2739.4|2733.4|2740.1|2734.1|2736.6|2730.6|28
1667402400000|2022-11-02 15:20:00|2739.6|2733.6|2738.1|2732.1|2741.1|2735.1|2736.6|2730.6|28
1667402700000|2022-11-02 15:25:00|2738.4|2732.4|2737.4|2731.4|2740.9|2734.9|2733.1|2727.1|44
1667403000000|2022-11-02 15:30:00|2737.1|2731.1|2738.9|2732.9|2739.9|2733.9|2736.6|2730.6|37
1667403300000|2022-11-02 15:35:00|2739.1|2733.1|2740.6|2734.6|2740.6|2734.6|2737.4|2731.4|22
1667403600000|2022-11-02 15:40:00|2740.4|2734.4|2743.1|2737.1|2743.9|2737.9|2739.1|2733.1|30
1667403900000|2022-11-02 15:45:00|2741.6|2735.6|2749.9|2743.9|2749.9|2743.9|2741.6|2735.6|62
1667404200000|2022-11-02 15:50:00|2750.1|2744.1|2750.4|2744.4|2750.6|2744.6|2746.1|2740.1|51
1667404500000|2022-11-02 15:55:00|2751.6|2745.6|2746.6|2740.6|2755.4|2749.4|2746.4|2740.4|76
1667404800000|2022-11-02 16:00:00|2746.4|2740.4|2749.9|2743.9|2751.1|2745.1|2745.1|2739.1|55
1667405100000|2022-11-02 16:05:00|2750.1|2744.1|2748.9|2742.9|2751.1|2745.1|2747.6|2741.6|58
1667405400000|2022-11-02 16:10:00|2749.1|2743.1|2750.9|2744.9|2750.9|2744.9|2747.4|2741.4|57
1667405700000|2022-11-02 16:15:00|2750.4|2744.4|2751.1|2745.1|2751.6|2745.6|2749.1|2743.1|58
1667406000000|2022-11-02 16:20:00|2751.4|2745.4|2750.6|2744.6|2751.9|2745.9|2750.1|2744.1|64
1667406300000|2022-11-02 16:25:00|2749.9|2743.9|2750.9|2744.9|2751.9|2745.9|2749.4|2743.4|15
1667406600000|2022-11-02 16:30:00|2750.4|2744.4|2750.9|2744.9|2751.4|2745.4|2748.9|2742.9|35
1667406900000|2022-11-02 16:35:00|2750.6|2744.6|2750.1|2744.1|2750.6|2744.6|2748.6|2742.6|12
1667407200000|2022-11-02 16:40:00|2750.4|2744.4|2749.1|2743.1|2750.4|2744.4|2748.4|2742.4|11
1667407500000|2022-11-02 16:45:00|2749.4|2743.4|2750.6|2744.6|2750.9|2744.9|2748.9|2742.9|28
1667407800000|2022-11-02 16:50:00|2750.4|2744.4|2747.4|2741.4|2750.4|2744.4|2747.4|2741.4|9
1667408100000|2022-11-02 16:55:00|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2742.8|2736.8|45
1667408400000|2022-11-02 17:00:00|2747.6|2741.6|2748|2742|2748.9|2742.9|2747.1|2741.1|12
1667408700000|2022-11-02 17:05:00|2747.8|2741.8|2748.8|2742.8|2749.4|2743.4|2746.3|2740.3|27
1667409000000|2022-11-02 17:10:00|2749|2743|2750.5|2744.5|2750.5|2744.5|2748.8|2742.8|13
1667409300000|2022-11-02 17:15:00|2749.8|2743.8|2749.5|2743.5|2750.5|2744.5|2749.5|2743.5|9
1667409600000|2022-11-02 17:20:00|2749.3|2743.3|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|9
1667409900000|2022-11-02 17:25:00|2747.9|2741.9|2750.5|2744.5|2750.5|2744.5|2747.9|2741.9|8
1667410200000|2022-11-02 17:30:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1667410500000|2022-11-02 17:35:00|2750|2744|2751|2745|2751.3|2745.3|2750|2744|9
1667410800000|2022-11-02 17:40:00|2751.1|2745.1|2752|2746|2752.4|2746.4|2751.1|2745.1|11
1667411100000|2022-11-02 17:45:00|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.5|2745.5|32
1667411400000|2022-11-02 17:50:00|2751.5|2745.5|2754.5|2748.5|2756.8|2750.8|2751.4|2745.4|50
1667411700000|2022-11-02 17:55:00|2753.8|2747.8|2755|2742|2757.5|2748|2751.1|2739|23
1667412000000|2022-11-02 18:00:00|2751.5|2745.5|2768.8|2762.8|2769|2763|2751.5|2745.5|73
1667412300000|2022-11-02 18:05:00|2769.4|2763.4|2774.8|2768.8|2774.8|2768.8|2769.4|2763.4|72
1667412600000|2022-11-02 18:10:00|2775|2769|2773.8|2767.8|2776.3|2770.3|2770.5|2764.5|47
1667412900000|2022-11-02 18:15:00|2774.3|2768.3|2776|2770|2776|2770|2772.1|2766.1|78
1667413200000|2022-11-02 18:20:00|2775.3|2769.3|2778.8|2772.8|2778.8|2772.8|2772.8|2766.8|51
1667413500000|2022-11-02 18:25:00|2779|2773|2782.8|2776.8|2782.8|2776.8|2779|2773|65
1667413800000|2022-11-02 18:30:00|2783.3|2777.3|2777.3|2771.3|2784.3|2778.3|2774.8|2768.8|132
1667414100000|2022-11-02 18:35:00|2775|2769|2778.8|2772.8|2778.8|2772.8|2768.5|2760.5|190
1667414400000|2022-11-02 18:40:00|2779|2773|2782.3|2776.3|2782.4|2776.4|2775.1|2769.1|168
1667414700000|2022-11-02 18:45:00|2782.5|2776.5|2780.4|2774.4|2782.5|2776.5|2774.8|2768.8|69
1667415000000|2022-11-02 18:50:00|2780.5|2774.5|2761.3|2755.3|2780.5|2774.5|2758.4|2752.4|59
1667415300000|2022-11-02 18:55:00|2761.5|2755.5|2772.3|2752.3|2776.5|2757.8|2761.5|2749.3|17
1667437200000|2022-11-03 01:00:00|2740.6|2734.6|2740.1|2734.1|2741.1|2735.1|2738.9|2732.9|133
1667437500000|2022-11-03 01:05:00|2739.6|2733.6|2762.5|2756.5|2762.5|2756.5|2739.1|2733.1|317
1667437800000|2022-11-03 01:10:00|2763|2757|2770.5|2764.5|2771.6|2765.6|2758|2752|330
1667438100000|2022-11-03 01:15:00|2770.8|2764.8|2752.3|2746.3|2770.8|2764.8|2750.6|2744.6|308
1667438400000|2022-11-03 01:20:00|2751|2745|2750.5|2744.5|2752|2746|2745.8|2739.8|134
1667438700000|2022-11-03 01:25:00|2750.3|2744.3|2755|2749|2755|2749|2749|2743|122
1667439000000|2022-11-03 01:30:00|2754.8|2748.8|2764.5|2758.5|2766|2760|2751.8|2745.8|212
1667439300000|2022-11-03 01:35:00|2764.3|2758.3|2765.3|2759.3|2768.3|2762.3|2763|2757|124
1667439600000|2022-11-03 01:40:00|2765.5|2759.5|2766.8|2760.8|2771.3|2765.3|2765.5|2759.5|68
1667439900000|2022-11-03 01:45:00|2766.5|2760.5|2761|2755|2767.3|2761.3|2761|2755|56
1667440200000|2022-11-03 01:50:00|2761.5|2755.5|2759|2753|2762.5|2756.5|2758.5|2752.5|130
1667440500000|2022-11-03 01:55:00|2759.3|2753.3|2755.8|2749.8|2759.5|2753.5|2754.1|2748.1|115
1667440800000|2022-11-03 02:00:00|2755.5|2749.5|2755.5|2749.5|2757.3|2751.3|2754.5|2748.5|60
1667441100000|2022-11-03 02:05:00|2755.3|2749.3|2755.3|2749.3|2755.8|2749.8|2754.8|2748.8|21
1667441400000|2022-11-03 02:10:00|2753.6|2747.6|2747.3|2741.3|2753.6|2747.6|2743.8|2737.8|105
1667441700000|2022-11-03 02:15:00|2747.5|2741.5|2752.5|2746.5|2752.8|2746.8|2747.5|2741.5|13
1667442000000|2022-11-03 02:20:00|2752.8|2746.8|2752.5|2746.5|2753.5|2747.5|2752.5|2746.5|29
1667442300000|2022-11-03 02:25:00|2752.3|2746.3|2752.5|2746.5|2753.5|2747.5|2752.3|2746.3|25
1667442600000|2022-11-03 02:30:00|2752.8|2746.8|2744.8|2738.8|2754.5|2748.5|2744.5|2738.5|158
1667442900000|2022-11-03 02:35:00|2744.5|2738.5|2744.3|2738.3|2745|2739|2743.3|2737.3|49
1667443200000|2022-11-03 02:40:00|2744.8|2738.8|2744|2738|2745.3|2739.3|2743.5|2737.5|21
1667443500000|2022-11-03 02:45:00|2743.8|2737.8|2744.3|2738.3|2745.5|2739.5|2743|2737|89
1667443800000|2022-11-03 02:50:00|2744.5|2738.5|2744.5|2738.5|2748|2742|2743.8|2737.8|87
1667444100000|2022-11-03 02:55:00|2744.3|2738.3|2740.5|2734.5|2744.8|2738.8|2740.5|2734.5|36
1667444400000|2022-11-03 03:00:00|2740.8|2734.8|2746.3|2740.3|2746.5|2740.5|2740.8|2734.8|30
1667444700000|2022-11-03 03:05:00|2746.5|2740.5|2748.5|2742.5|2749.3|2743.3|2746.5|2740.5|33
1667445000000|2022-11-03 03:10:00|2748.8|2742.8|2751|2745|2751|2745|2745.8|2739.8|29
1667445300000|2022-11-03 03:15:00|2751.8|2745.8|2751.8|2745.8|2752.8|2746.8|2751|2745|44
1667445600000|2022-11-03 03:20:00|2751.5|2745.5|2751|2745|2754.8|2748.8|2750.5|2744.5|41
1667445900000|2022-11-03 03:25:00|2751.5|2745.5|2750.8|2744.8|2751.5|2745.5|2750.5|2744.5|7
1667446200000|2022-11-03 03:30:00|2750.5|2744.5|2743.5|2737.5|2750.5|2744.5|2742.9|2736.9|33
1667446500000|2022-11-03 03:35:00|2743.3|2737.3|2744.8|2738.8|2745|2739|2743|2737|13
1667446800000|2022-11-03 03:40:00|2744.5|2738.5|2745.5|2739.5|2745.5|2739.5|2743.5|2737.5|19
1667447100000|2022-11-03 03:45:00|2745.3|2739.3|2746|2740|2746|2740|2745.3|2739.3|4
1667447400000|2022-11-03 03:50:00|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1667447700000|2022-11-03 03:55:00|2747.4|2741.4|2753|2747|2753.5|2747.5|2747.4|2741.4|33
1667448000000|2022-11-03 04:00:00|2753.3|2747.3|2753.3|2747.3|2753.5|2747.5|2753|2747|9
1667448300000|2022-11-03 04:05:00|2753.5|2747.5|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|7
1667448600000|2022-11-03 04:10:00|2754|2748|2755|2749|2755|2749|2754|2748|14
1667448900000|2022-11-03 04:15:00|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|11
1667449200000|2022-11-03 04:20:00|2755.5|2749.5|2756.5|2750.5|2756.8|2750.8|2754.5|2748.5|15
1667449500000|2022-11-03 04:25:00|2756|2750|2756.5|2750.5|2756.8|2750.8|2756|2750|10
1667449800000|2022-11-03 04:30:00|2756|2750|2756|2750|2756.8|2750.8|2754|2748|39
1667450100000|2022-11-03 04:35:00|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.3|2749.3|26
1667450400000|2022-11-03 04:40:00|2756|2750|2755.3|2749.3|2756|2750|2753|2747|23
1667450700000|2022-11-03 04:45:00|2755.5|2749.5|2756.3|2750.3|2756.3|2750.3|2753.3|2747.3|25
1667451000000|2022-11-03 04:50:00|2756|2750|2756|2750|2756.5|2750.5|2756|2750|11
1667451300000|2022-11-03 04:55:00|2756.3|2750.3|2756.8|2750.8|2757|2751|2756.3|2750.3|4
1667451600000|2022-11-03 05:00:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1667451900000|2022-11-03 05:05:00|2756.8|2750.8|2758.8|2752.8|2759|2753|2754.8|2748.8|24
1667452200000|2022-11-03 05:10:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|10
1667452500000|2022-11-03 05:15:00|2759|2753|2765.8|2759.8|2765.8|2759.8|2758.8|2752.8|17
1667452800000|2022-11-03 05:20:00|2766|2760|2764|2758|2766.5|2760.5|2762.6|2756.6|14
1667453100000|2022-11-03 05:25:00|2764.3|2758.3|2762.8|2756.8|2764.5|2758.5|2762.8|2756.8|12
1667453400000|2022-11-03 05:30:00|2762.3|2756.3|2761.3|2755.3|2765.3|2759.3|2761|2755|104
1667453700000|2022-11-03 05:35:00|2761.8|2755.8|2758.3|2752.3|2763.8|2757.8|2757.3|2751.3|70
1667454000000|2022-11-03 05:40:00|2758|2752|2754|2748|2760.3|2754.3|2754|2748|75
1667454300000|2022-11-03 05:45:00|2753.8|2747.8|2750|2744|2754.8|2748.8|2746.3|2740.3|90
1667454600000|2022-11-03 05:50:00|2750.3|2744.3|2754.8|2748.8|2756.8|2750.8|2749.8|2743.8|100
1667454900000|2022-11-03 05:55:00|2755|2749|2752.1|2746.1|2756|2750|2750.8|2744.8|71
1667455200000|2022-11-03 06:00:00|2752.4|2746.4|2741.3|2735.3|2754.1|2748.1|2741|2735|124
1667455500000|2022-11-03 06:05:00|2741|2735|2740.8|2734.8|2741.8|2735.8|2740|2734|23
1667455800000|2022-11-03 06:10:00|2740.5|2734.5|2738|2732|2741|2735|2736.8|2730.8|48
1667456100000|2022-11-03 06:15:00|2737.8|2731.8|2736.8|2730.8|2739.3|2733.3|2736|2730|80
1667456400000|2022-11-03 06:20:00|2736.5|2730.5|2737.5|2731.5|2738|2732|2735.5|2729.5|71
1667456700000|2022-11-03 06:25:00|2737.3|2731.3|2738|2732|2738.5|2732.5|2737.3|2731.3|16
1667457000000|2022-11-03 06:30:00|2738.5|2732.5|2741.5|2735.5|2742.8|2736.8|2738.5|2732.5|46
1667457600000|2022-11-03 06:40:00|2741.3|2735.3|2745.5|2739.5|2745.5|2739.5|2741.3|2735.3|16
1667457900000|2022-11-03 06:45:00|2745.3|2739.3|2741.5|2735.5|2745.5|2739.5|2740|2734|82
1667458200000|2022-11-03 06:50:00|2741.8|2735.8|2743.3|2737.3|2743.3|2737.3|2738.3|2732.3|108
1667458500000|2022-11-03 06:55:00|2742.5|2736.5|2735.5|2729.5|2742.5|2736.5|2735.3|2729.3|35
1667458800000|2022-11-03 07:00:00|2735.3|2729.3|2723.5|2717.5|2735.8|2729.8|2720.8|2714.8|63
1667459100000|2022-11-03 07:05:00|2723.3|2717.3|2723.3|2717.3|2727.5|2721.5|2721.3|2715.3|73
1667459400000|2022-11-03 07:10:00|2723.5|2717.5|2723.3|2717.3|2726.3|2720.3|2721.5|2715.5|43
1667459700000|2022-11-03 07:15:00|2723.5|2717.5|2724.3|2718.3|2727.3|2721.3|2723.3|2717.3|36
1667460000000|2022-11-03 07:20:00|2724.8|2718.8|2726.3|2720.3|2731.3|2725.3|2724.8|2718.8|93
1667460300000|2022-11-03 07:25:00|2726|2720|2725|2719|2726.8|2720.8|2725|2719|13
1667460600000|2022-11-03 07:30:00|2724.8|2718.8|2724.8|2718.8|2733.8|2727.8|2724.8|2718.8|39
1667460900000|2022-11-03 07:35:00|2724.5|2718.5|2724.5|2718.5|2727.8|2721.8|2724.5|2718.5|22
1667461200000|2022-11-03 07:40:00|2724.8|2718.8|2722.5|2716.5|2725.8|2719.8|2722.3|2716.3|22
1667461500000|2022-11-03 07:45:00|2722.3|2716.3|2721|2715|2722.5|2716.5|2720|2714|28
1667461800000|2022-11-03 07:50:00|2721.3|2715.3|2721.3|2715.3|2721.8|2715.8|2718.5|2712.5|39
1667462100000|2022-11-03 07:55:00|2721.1|2715.1|2725.9|2719.9|2725.9|2719.9|2719.4|2713.4|39
1667462400000|2022-11-03 08:00:00|2726.4|2720.4|2728.1|2722.1|2728.1|2722.1|2719.4|2713.4|98
1667462700000|2022-11-03 08:05:00|2728.6|2722.6|2736.1|2730.1|2736.4|2730.4|2723.9|2717.9|46
1667463000000|2022-11-03 08:10:00|2736.4|2730.4|2727.9|2721.9|2737.1|2731.1|2727.1|2721.1|31
1667463300000|2022-11-03 08:15:00|2728.1|2722.1|2726.6|2720.6|2729.4|2723.4|2725.4|2719.4|23
1667463600000|2022-11-03 08:20:00|2727.9|2721.9|2725.4|2719.4|2727.9|2721.9|2724.9|2718.9|32
1667463900000|2022-11-03 08:25:00|2725.6|2719.6|2714.4|2708.4|2725.6|2719.6|2714.1|2708.1|53
1667464200000|2022-11-03 08:30:00|2713.6|2707.6|2713.4|2707.4|2714.6|2708.6|2710.9|2704.9|43
1667464500000|2022-11-03 08:35:00|2713.1|2707.1|2713.9|2707.9|2715.1|2709.1|2712.9|2706.9|58
1667464800000|2022-11-03 08:40:00|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2712.4|2706.4|57
1667465100000|2022-11-03 08:45:00|2713.9|2707.9|2717.9|2711.9|2722.1|2716.1|2713.1|2707.1|129
1667465400000|2022-11-03 08:50:00|2717.6|2711.6|2717.1|2711.1|2718.9|2712.9|2716.9|2710.9|55
1667465700000|2022-11-03 08:55:00|2716.9|2710.9|2723.1|2717.1|2723.1|2717.1|2715.9|2709.9|45
1667466000000|2022-11-03 09:00:00|2722.6|2716.6|2694.6|2688.6|2724.4|2718.4|2694.6|2688.6|129
1667466300000|2022-11-03 09:05:00|2693.9|2687.9|2693.4|2687.4|2699.1|2693.1|2691.4|2685.4|69
1667466600000|2022-11-03 09:10:00|2693.9|2687.9|2684.1|2678.1|2693.9|2687.9|2683.4|2677.4|50
1667466900000|2022-11-03 09:15:00|2682.6|2676.6|2679.9|2673.9|2682.6|2676.6|2677.9|2671.9|84
1667467200000|2022-11-03 09:20:00|2679.6|2673.6|2677.1|2671.1|2679.9|2673.9|2669.9|2663.9|116
1667467500000|2022-11-03 09:25:00|2676.6|2670.6|2666.6|2660.6|2676.9|2670.9|2666.4|2660.4|60
1667467800000|2022-11-03 09:30:00|2666.9|2660.9|2659.4|2653.4|2668.1|2662.1|2656.6|2650.6|78
1667468100000|2022-11-03 09:35:00|2660.6|2654.6|2667.9|2661.9|2671.9|2665.9|2660.6|2654.6|93
1667468400000|2022-11-03 09:40:00|2668.1|2662.1|2664.6|2658.6|2668.1|2662.1|2662.6|2656.6|45
1667468700000|2022-11-03 09:45:00|2664.4|2658.4|2665.1|2659.1|2668.6|2662.6|2662.1|2656.1|46
1667469000000|2022-11-03 09:50:00|2665.6|2659.6|2666.4|2660.4|2670.4|2664.4|2665.6|2659.6|58
1667469300000|2022-11-03 09:55:00|2666.6|2660.6|2669.9|2663.9|2670.1|2664.1|2666.1|2660.1|44
1667469600000|2022-11-03 10:00:00|2670.1|2664.1|2661.9|2655.9|2670.4|2664.4|2661.4|2655.4|51
1667469900000|2022-11-03 10:05:00|2661.4|2655.4|2664.1|2658.1|2664.6|2658.6|2661.4|2655.4|29
1667470200000|2022-11-03 10:10:00|2663.6|2657.6|2662.1|2656.1|2664.9|2658.9|2661.6|2655.6|22
1667470500000|2022-11-03 10:15:00|2661.9|2655.9|2663.4|2657.4|2663.9|2657.9|2661.1|2655.1|25
1667470800000|2022-11-03 10:20:00|2663.9|2657.9|2663.1|2657.1|2664.9|2658.9|2662.6|2656.6|60
1667471100000|2022-11-03 10:25:00|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.4|2655.4|12
1667471400000|2022-11-03 10:30:00|2661.4|2655.4|2663.9|2657.9|2664.6|2658.6|2660.4|2654.4|42
1667471700000|2022-11-03 10:35:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2663.4|2657.4|45
1667472000000|2022-11-03 10:40:00|2663.6|2657.6|2666.4|2660.4|2667.4|2661.4|2663.6|2657.6|50
1667472300000|2022-11-03 10:45:00|2666.1|2660.1|2667.1|2661.1|2667.9|2661.9|2665.4|2659.4|31
1667472600000|2022-11-03 10:50:00|2666.6|2660.6|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|10
1667472900000|2022-11-03 10:55:00|2667.1|2661.1|2667.4|2661.4|2667.6|2661.6|2666.9|2660.9|13
1667473200000|2022-11-03 11:00:00|2667.1|2661.1|2666.9|2660.9|2667.4|2661.4|2666.4|2660.4|43
1667473500000|2022-11-03 11:05:00|2667.1|2661.1|2667.1|2661.1|2667.9|2661.9|2666.6|2660.6|43
1667473800000|2022-11-03 11:10:00|2666.9|2660.9|2670.9|2664.9|2672.1|2666.1|2666.9|2660.9|57
1667474100000|2022-11-03 11:15:00|2670.4|2664.4|2669.1|2663.1|2671.4|2665.4|2668.6|2662.6|47
1667474400000|2022-11-03 11:20:00|2668.9|2662.9|2669.1|2663.1|2669.6|2663.6|2668.9|2662.9|6
1667474700000|2022-11-03 11:25:00|2668.9|2662.9|2678.4|2672.4|2678.5|2672.5|2668.4|2662.4|44
1667475000000|2022-11-03 11:30:00|2678.1|2672.1|2678.4|2672.4|2679.1|2673.1|2676.9|2670.9|40
1667475300000|2022-11-03 11:35:00|2678.6|2672.6|2671.9|2665.9|2678.9|2672.9|2671.9|2665.9|30
1667475600000|2022-11-03 11:40:00|2671.4|2665.4|2671.6|2665.6|2672.6|2666.6|2670.6|2664.6|36
1667475900000|2022-11-03 11:45:00|2671.4|2665.4|2670.6|2664.6|2673.6|2667.6|2670.6|2664.6|39
1667476200000|2022-11-03 11:50:00|2671.6|2665.6|2681.4|2675.4|2681.9|2675.9|2671.4|2665.4|48
1667476500000|2022-11-03 11:55:00|2681.6|2675.6|2680.9|2674.9|2683.6|2677.6|2680.9|2674.9|38
1667476800000|2022-11-03 12:00:00|2681.1|2675.1|2677.4|2671.4|2681.1|2675.1|2673.1|2667.1|112
1667477100000|2022-11-03 12:05:00|2677.6|2671.6|2677.6|2671.6|2682.9|2676.9|2673.1|2667.1|134
1667477400000|2022-11-03 12:10:00|2677.1|2671.1|2675.4|2669.4|2677.9|2671.9|2673.9|2667.9|60
1667477700000|2022-11-03 12:15:00|2675.6|2669.6|2673.5|2667.5|2676.1|2670.1|2672.6|2666.6|63
1667478000000|2022-11-03 12:20:00|2672.9|2666.9|2672.9|2666.9|2673.1|2667.1|2671.9|2665.9|28
1667478300000|2022-11-03 12:25:00|2672.4|2666.4|2671.4|2665.4|2672.6|2666.6|2670.4|2664.4|31
1667478600000|2022-11-03 12:30:00|2671.1|2665.1|2672.6|2666.6|2676.1|2670.1|2670.6|2664.6|115
1667478900000|2022-11-03 12:35:00|2672.4|2666.4|2672.6|2666.6|2673.4|2667.4|2670.6|2664.6|85
1667479200000|2022-11-03 12:40:00|2672.4|2666.4|2671.6|2665.6|2672.6|2666.6|2670.9|2664.9|76
1667479500000|2022-11-03 12:45:00|2671.4|2665.4|2671.9|2665.9|2672.6|2666.6|2670.4|2664.4|85
1667479800000|2022-11-03 12:50:00|2672.1|2666.1|2672.1|2666.1|2676.1|2670.1|2672.1|2666.1|84
1667480100000|2022-11-03 12:55:00|2672.4|2666.4|2673.9|2667.9|2675.4|2669.4|2671.6|2665.6|82
1667480400000|2022-11-03 13:00:00|2674.1|2668.1|2670.9|2664.9|2677.4|2671.4|2665.3|2659.3|249
1667480700000|2022-11-03 13:05:00|2671.1|2665.1|2677.6|2671.6|2684.9|2678.9|2669.9|2663.9|341
1667481000000|2022-11-03 13:10:00|2678.1|2672.1|2677.1|2671.1|2683.6|2677.6|2676.1|2670.1|332
1667481300000|2022-11-03 13:15:00|2676.9|2670.9|2672.3|2666.3|2677.1|2671.1|2670.1|2664.1|340
1667481600000|2022-11-03 13:20:00|2672.1|2666.1|2672.9|2666.9|2673.1|2667.1|2666|2660|169
1667481900000|2022-11-03 13:25:00|2673.1|2667.1|2678.4|2672.4|2681.9|2675.9|2671.4|2665.4|224
1667482200000|2022-11-03 13:30:00|2678.1|2672.1|2683.6|2677.6|2684.4|2678.4|2673.4|2667.4|209
1667482500000|2022-11-03 13:35:00|2683.4|2677.4|2690.1|2684.1|2691.1|2685.1|2679.1|2673.1|226
1667482800000|2022-11-03 13:40:00|2690.4|2684.4|2688.6|2682.6|2694.6|2688.6|2686.4|2680.4|138
1667483100000|2022-11-03 13:45:00|2686.9|2680.9|2687.9|2681.9|2691.1|2685.1|2679.6|2673.6|300
1667483400000|2022-11-03 13:50:00|2687.4|2681.4|2681.6|2675.6|2687.4|2681.4|2680.1|2674.1|213
1667483700000|2022-11-03 13:55:00|2681.4|2675.4|2678.1|2672.1|2682.4|2676.4|2676.6|2670.6|112
1667484000000|2022-11-03 14:00:00|2678.9|2672.9|2685.1|2679.1|2685.9|2679.9|2677.1|2671.1|273
1667484300000|2022-11-03 14:05:00|2684.4|2678.4|2683.9|2677.9|2686.6|2680.6|2683.4|2677.4|83
1667484600000|2022-11-03 14:10:00|2683.6|2677.6|2689.9|2683.9|2690.6|2684.6|2683.6|2677.6|120
1667484900000|2022-11-03 14:15:00|2690.1|2684.1|2692.6|2686.6|2692.9|2686.9|2688.1|2682.1|134
1667485200000|2022-11-03 14:20:00|2692.9|2686.9|2691.9|2685.9|2694.4|2688.4|2689.4|2683.4|119
1667485500000|2022-11-03 14:25:00|2692.4|2686.4|2700.1|2694.1|2700.1|2694.1|2692.4|2686.4|100
1667485800000|2022-11-03 14:30:00|2699.9|2693.9|2702.1|2696.1|2702.4|2696.4|2694.4|2688.4|147
1667486100000|2022-11-03 14:35:00|2702.6|2696.6|2709.9|2703.9|2710.4|2704.4|2702.6|2696.6|149
1667486400000|2022-11-03 14:40:00|2710.4|2704.4|2716.9|2710.9|2717.6|2711.6|2709.6|2703.6|126
1667486700000|2022-11-03 14:45:00|2717.1|2711.1|2719.9|2713.9|2723.9|2717.9|2710.1|2704.1|148
1667487000000|2022-11-03 14:50:00|2720.1|2714.1|2714.1|2708.1|2720.4|2714.4|2712.9|2706.9|185
1667487300000|2022-11-03 14:55:00|2714.6|2708.6|2715.6|2709.6|2720.1|2714.1|2713.6|2707.6|187
1667487600000|2022-11-03 15:00:00|2715.4|2709.4|2716.1|2710.1|2717.6|2711.6|2711.6|2705.6|89
1667487900000|2022-11-03 15:05:00|2716.4|2710.4|2717.4|2711.4|2720.9|2714.9|2715.1|2709.1|117
1667488200000|2022-11-03 15:10:00|2717.9|2711.9|2724.4|2718.4|2727.4|2721.4|2717.9|2711.9|143
1667488500000|2022-11-03 15:15:00|2724.1|2718.1|2719.6|2713.6|2726.4|2720.4|2718.4|2712.4|137
1667488800000|2022-11-03 15:20:00|2719.4|2713.4|2717.4|2711.4|2719.9|2713.9|2715|2709|82
1667489100000|2022-11-03 15:25:00|2717.6|2711.6|2716.1|2710.1|2719.1|2713.1|2714.4|2708.4|77
1667489400000|2022-11-03 15:30:00|2716.6|2710.6|2710.1|2704.1|2716.6|2710.6|2707.9|2701.9|89
1667489700000|2022-11-03 15:35:00|2710.4|2704.4|2714.9|2708.9|2716.9|2710.9|2709.9|2703.9|113
1667490000000|2022-11-03 15:40:00|2714.6|2708.6|2717.1|2711.1|2720.6|2714.6|2714.6|2708.6|107
1667490300000|2022-11-03 15:45:00|2717.4|2711.4|2716.1|2710.1|2720.4|2714.4|2711.1|2705.1|103
1667490600000|2022-11-03 15:50:00|2716.4|2710.4|2724.1|2718.1|2727.4|2721.4|2716.4|2710.4|246
1667490900000|2022-11-03 15:55:00|2724.4|2718.4|2718.9|2712.9|2727.4|2721.4|2718.6|2712.6|171
1667491200000|2022-11-03 16:00:00|2720.1|2714.1|2721.4|2715.4|2724.6|2718.6|2716.9|2710.9|100
1667491500000|2022-11-03 16:05:00|2721.6|2715.6|2721.1|2715.1|2722.6|2716.6|2720.1|2714.1|30
1667491800000|2022-11-03 16:10:00|2721.4|2715.4|2723.6|2717.6|2724.9|2718.9|2721.4|2715.4|100
1667492100000|2022-11-03 16:15:00|2723.9|2717.9|2720.1|2714.1|2724.1|2718.1|2719.6|2713.6|53
1667492400000|2022-11-03 16:20:00|2719.9|2713.9|2719.6|2713.6|2720.4|2714.4|2719.1|2713.1|36
1667492700000|2022-11-03 16:25:00|2719.4|2713.4|2718.4|2712.4|2719.9|2713.9|2717.6|2711.6|90
1667493000000|2022-11-03 16:30:00|2718.6|2712.6|2719.6|2713.6|2719.9|2713.9|2718.1|2712.1|70
1667493300000|2022-11-03 16:35:00|2719.1|2713.1|2720.4|2714.4|2721.1|2715.1|2718.4|2712.4|104
1667493600000|2022-11-03 16:40:00|2720.1|2714.1|2720.9|2714.9|2721.1|2715.1|2719.1|2713.1|80
1667493900000|2022-11-03 16:45:00|2720.4|2714.4|2717.9|2711.9|2721.6|2715.6|2717.6|2711.6|88
1667494200000|2022-11-03 16:50:00|2718.1|2712.1|2720.6|2714.6|2721.6|2715.6|2717.9|2711.9|63
1667494500000|2022-11-03 16:55:00|2720.8|2714.8|2721.5|2715.5|2721.5|2715.5|2715.4|2709.4|111
1667494800000|2022-11-03 17:00:00|2721|2715|2721.5|2715.5|2721.9|2715.9|2721|2715|32
1667495100000|2022-11-03 17:05:00|2721.8|2715.8|2722|2716|2722.1|2716.1|2720|2714|25
1667495400000|2022-11-03 17:10:00|2721.8|2715.8|2721.6|2715.6|2722.1|2716.1|2721|2715|50
1667495700000|2022-11-03 17:15:00|2721.5|2715.5|2720.3|2714.3|2722.1|2716.1|2720|2714|22
1667496000000|2022-11-03 17:20:00|2720|2714|2720|2714|2720.3|2714.3|2719.4|2713.4|75
1667496300000|2022-11-03 17:25:00|2720.1|2714.1|2720|2714|2720.6|2714.6|2719.8|2713.8|22
1667496600000|2022-11-03 17:30:00|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.5|2713.5|31
1667496900000|2022-11-03 17:35:00|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.4|2713.4|27
1667497200000|2022-11-03 17:40:00|2720.3|2714.3|2719|2713|2720.3|2714.3|2719|2713|13
1667497500000|2022-11-03 17:45:00|2719.1|2713.1|2719.8|2713.8|2719.8|2713.8|2719|2713|63
1667497800000|2022-11-03 17:50:00|2720|2714|2715.5|2709.5|2720.5|2714.5|2714.8|2708.8|62
1667498100000|2022-11-03 17:55:00|2715.3|2709.3|2713|2707|2717.5|2711.5|2711.8|2705.8|40
1667498400000|2022-11-03 18:00:00|2712.6|2706.6|2711.5|2705.5|2712.6|2706.6|2711.5|2705.5|4
1667498700000|2022-11-03 18:05:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1667499000000|2022-11-03 18:10:00|2711|2705|2714.3|2708.3|2714.5|2708.5|2707.5|2701.5|60
1667499300000|2022-11-03 18:15:00|2714.5|2708.5|2714.9|2708.9|2715|2709|2714.5|2708.5|5
1667499600000|2022-11-03 18:20:00|2715|2709|2716.6|2710.6|2716.9|2710.9|2714.8|2708.8|17
1667499900000|2022-11-03 18:25:00|2716.5|2710.5|2718.8|2712.8|2719|2713|2716.5|2710.5|10
1667500200000|2022-11-03 18:30:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.5|2712.5|14
1667500800000|2022-11-03 18:40:00|2718.4|2712.4|2721.5|2715.5|2721.8|2715.8|2718|2712|14
1667501100000|2022-11-03 18:45:00|2721.4|2715.4|2721.3|2715.3|2721.6|2715.6|2721.3|2715.3|5
1667501400000|2022-11-03 18:50:00|2720.4|2714.4|2718.8|2712.8|2720.4|2714.4|2718.3|2712.3|27
1667501700000|2022-11-03 18:55:00|2718.3|2712.3|2721.8|2703|2724.3|2712.8|2717.9|2703|11
1667523600000|2022-11-04 01:00:00|2723.3|2704.5|2709.1|2703.1|2723.3|2705.8|2708.6|2702.6|14
1667523900000|2022-11-04 01:05:00|2708.6|2702.6|2711.5|2705.5|2714|2708|2707.6|2701.6|67
1667524200000|2022-11-04 01:10:00|2711.8|2705.8|2718|2712|2722.3|2716.3|2711.8|2705.8|128
1667524500000|2022-11-04 01:15:00|2718.4|2712.4|2718.5|2712.5|2718.9|2712.9|2714.9|2708.9|138
1667524800000|2022-11-04 01:20:00|2718.3|2712.3|2717|2711|2720.5|2714.5|2717|2711|123
1667525100000|2022-11-04 01:25:00|2716.5|2710.5|2719.9|2713.9|2719.9|2713.9|2714|2708|51
1667525400000|2022-11-04 01:30:00|2720.1|2714.1|2726.8|2720.8|2730|2724|2719.8|2713.8|55
1667525700000|2022-11-04 01:35:00|2727|2721|2739|2733|2739|2733|2727|2721|19
1667526000000|2022-11-04 01:40:00|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|5
1667526300000|2022-11-04 01:45:00|2738|2732|2742|2736|2742.8|2736.8|2737.8|2731.8|27
1667526600000|2022-11-04 01:50:00|2741.3|2735.3|2744.3|2738.3|2744.3|2738.3|2738.8|2732.8|25
1667526900000|2022-11-04 01:55:00|2744.5|2738.5|2743.5|2737.5|2744.5|2738.5|2743.5|2737.5|3
1667527200000|2022-11-04 02:00:00|2743.8|2737.8|2742.8|2736.8|2743.8|2737.8|2742.3|2736.3|39
1667527500000|2022-11-04 02:05:00|2743|2737|2742.5|2736.5|2743.5|2737.5|2742.3|2736.3|39
1667527800000|2022-11-04 02:10:00|2742.8|2736.8|2742.5|2736.5|2743.3|2737.3|2742.3|2736.3|59
1667528100000|2022-11-04 02:15:00|2742.8|2736.8|2742.5|2736.5|2743|2737|2742|2736|29
1667528400000|2022-11-04 02:20:00|2742.8|2736.8|2742.5|2736.5|2743.3|2737.3|2742|2736|20
1667528700000|2022-11-04 02:25:00|2742.8|2736.8|2743.5|2737.5|2743.5|2737.5|2742.5|2736.5|45
1667529000000|2022-11-04 02:30:00|2743.3|2737.3|2743|2737|2745.5|2739.5|2742|2736|36
1667529300000|2022-11-04 02:35:00|2742.8|2736.8|2745.3|2739.3|2745.3|2739.3|2742.8|2736.8|25
1667529600000|2022-11-04 02:40:00|2745.5|2739.5|2746.5|2740.5|2748.3|2742.3|2745.5|2739.5|46
1667529900000|2022-11-04 02:45:00|2746.3|2740.3|2745|2739|2746.5|2740.5|2744|2738|27
1667530200000|2022-11-04 02:50:00|2744.8|2738.8|2747|2741|2748.5|2742.5|2744|2738|34
1667530500000|2022-11-04 02:55:00|2748.3|2742.3|2746|2740|2748.3|2742.3|2744.3|2738.3|43
1667530800000|2022-11-04 03:00:00|2746.3|2740.3|2746|2740|2748|2742|2745.5|2739.5|28
1667531100000|2022-11-04 03:05:00|2746.3|2740.3|2746.9|2740.9|2748.3|2742.3|2746|2740|54
1667531400000|2022-11-04 03:10:00|2746.8|2740.8|2761|2755|2761|2755|2743|2737|166
1667531700000|2022-11-04 03:15:00|2761.3|2755.3|2773.8|2767.8|2774|2768|2759.3|2753.3|178
1667532000000|2022-11-04 03:20:00|2774|2768|2769.3|2763.3|2774.8|2768.8|2767.3|2761.3|167
1667532300000|2022-11-04 03:25:00|2769|2763|2773.8|2767.8|2777.3|2771.3|2764.8|2758.8|113
1667532600000|2022-11-04 03:30:00|2773.5|2767.5|2769|2763|2774|2768|2765.3|2759.3|111
1667532900000|2022-11-04 03:35:00|2769.3|2763.3|2770.5|2764.5|2775|2769|2767|2761|70
1667533200000|2022-11-04 03:40:00|2770.3|2764.3|2771|2765|2772.8|2766.8|2769.8|2763.8|20
1667533500000|2022-11-04 03:45:00|2770.3|2764.3|2775.5|2769.5|2776|2770|2770.3|2764.3|27
1667533800000|2022-11-04 03:50:00|2775|2769|2771.3|2765.3|2775|2769|2770.5|2764.5|26
1667534100000|2022-11-04 03:55:00|2771.5|2765.5|2769.5|2763.5|2771.8|2765.8|2769.3|2763.3|22
1667534400000|2022-11-04 04:00:00|2769.8|2763.8|2770|2764|2770|2764|2768.8|2762.8|12
1667534700000|2022-11-04 04:05:00|2770.3|2764.3|2771.8|2765.8|2772|2766|2770.3|2764.3|15
1667535000000|2022-11-04 04:10:00|2772|2766|2772.5|2766.5|2773.8|2767.8|2771.5|2765.5|17
1667535300000|2022-11-04 04:15:00|2772|2766|2772.8|2766.8|2773.3|2767.3|2771.8|2765.8|33
1667535600000|2022-11-04 04:20:00|2773|2767|2773.5|2767.5|2773.5|2767.5|2773|2767|5
1667535900000|2022-11-04 04:25:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1667536200000|2022-11-04 04:30:00|2773.8|2767.8|2775.8|2769.8|2775.8|2769.8|2773.5|2767.5|15
1667536500000|2022-11-04 04:35:00|2776|2770|2776.8|2770.8|2777|2771|2775.5|2769.5|28
1667536800000|2022-11-04 04:40:00|2777|2771|2779.8|2773.8|2790.5|2774.5|2777|2771|35
1667537100000|2022-11-04 04:45:00|2780|2774|2783.1|2777.1|2783.4|2777.4|2779.3|2773.3|33
1667537400000|2022-11-04 04:50:00|2783.3|2777.3|2781.3|2775.3|2783.3|2777.3|2781|2775|25
1667537700000|2022-11-04 04:55:00|2781.5|2775.5|2780.8|2774.8|2782.5|2776.5|2780.5|2774.5|34
1667538000000|2022-11-04 05:00:00|2781|2775|2781.8|2775.8|2783.5|2777.5|2780.8|2774.8|66
1667538300000|2022-11-04 05:05:00|2781.5|2775.5|2785.5|2779.5|2787.5|2781.5|2781.5|2775.5|81
1667538600000|2022-11-04 05:10:00|2785.3|2779.3|2786.5|2780.5|2788.5|2782.5|2784.8|2778.8|32
1667538900000|2022-11-04 05:15:00|2786.8|2780.8|2787.3|2781.3|2788.5|2782.5|2785.9|2779.9|25
1667539200000|2022-11-04 05:20:00|2787|2781|2787.3|2781.3|2789.5|2783.5|2784.6|2778.6|47
1667539500000|2022-11-04 05:25:00|2787.8|2781.8|2785|2779|2788.5|2782.5|2783.3|2777.3|44
1667539800000|2022-11-04 05:30:00|2784.3|2778.3|2788|2782|2798.5|2792.5|2784.3|2778.3|203
1667540100000|2022-11-04 05:35:00|2787.8|2781.8|2787|2781|2790|2784|2782.5|2776.5|210
1667540400000|2022-11-04 05:40:00|2787.3|2781.3|2791|2785|2791.3|2785.3|2786.8|2780.8|65
1667540700000|2022-11-04 05:45:00|2791.3|2785.3|2785|2779|2791.3|2785.3|2784|2778|100
1667541000000|2022-11-04 05:50:00|2784.8|2778.8|2785|2779|2787.5|2781.5|2783.5|2777.5|131
1667541300000|2022-11-04 05:55:00|2785.5|2779.5|2785|2779|2788|2782|2784.8|2778.8|106
1667541600000|2022-11-04 06:00:00|2785.8|2779.8|2783.5|2777.5|2786.8|2780.8|2782|2776|96
1667541900000|2022-11-04 06:05:00|2783.3|2777.3|2783.5|2777.5|2784.3|2778.3|2781.8|2775.8|138
1667542200000|2022-11-04 06:10:00|2783.8|2777.8|2779.8|2773.8|2784.5|2778.5|2777.5|2771.5|89
1667542500000|2022-11-04 06:15:00|2780|2774|2780.8|2774.8|2783|2777|2778.5|2772.5|70
1667542800000|2022-11-04 06:20:00|2781|2775|2773.5|2767.5|2781|2775|2772.8|2766.8|55
1667543100000|2022-11-04 06:25:00|2774.3|2768.3|2771.5|2765.5|2775|2769|2771|2765|78
1667543400000|2022-11-04 06:30:00|2771.3|2765.3|2777|2771|2783.3|2777.3|2768.5|2762.5|223
1667543700000|2022-11-04 06:35:00|2777.3|2771.3|2771.5|2765.5|2777.8|2771.8|2770.5|2764.5|227
1667544000000|2022-11-04 06:40:00|2772|2766|2783.9|2777.9|2788|2782|2772|2766|166
1667544300000|2022-11-04 06:45:00|2784.3|2778.3|2787.3|2781.3|2787.5|2781.5|2782.5|2776.5|59
1667544600000|2022-11-04 06:50:00|2787|2781|2783.5|2777.5|2787|2781|2781.8|2775.8|114
1667544900000|2022-11-04 06:55:00|2783.3|2777.3|2773.5|2767.5|2783.3|2777.3|2773.5|2767.5|118
1667545200000|2022-11-04 07:00:00|2773.3|2767.3|2769.3|2763.3|2776|2770|2768.8|2762.8|128
1667545500000|2022-11-04 07:05:00|2769|2763|2758.5|2752.5|2769.3|2763.3|2753|2747|56
1667545800000|2022-11-04 07:10:00|2759|2753|2767.5|2761.5|2767.8|2761.8|2759|2753|77
1667546100000|2022-11-04 07:15:00|2767.3|2761.3|2766.3|2760.3|2772.3|2766.3|2765.8|2759.8|63
1667546400000|2022-11-04 07:20:00|2766.5|2760.5|2778.3|2772.3|2778.3|2772.3|2765.8|2759.8|44
1667546700000|2022-11-04 07:25:00|2778|2772|2784|2778|2786.3|2780.3|2775.5|2769.5|64
1667547000000|2022-11-04 07:30:00|2785.4|2779.4|2789.8|2783.8|2790.5|2784.5|2785.4|2779.4|65
1667547300000|2022-11-04 07:35:00|2789.5|2783.5|2774.8|2768.8|2791.3|2785.3|2773.6|2767.6|76
1667547600000|2022-11-04 07:40:00|2775|2769|2777.5|2771.5|2781.8|2775.8|2775|2769|22
1667547900000|2022-11-04 07:45:00|2777.8|2771.8|2781|2775|2783.8|2777.8|2776.3|2770.3|60
1667548200000|2022-11-04 07:50:00|2781.3|2775.3|2783|2777|2783.5|2777.5|2778.3|2772.3|56
1667548500000|2022-11-04 07:55:00|2782.9|2776.9|2779.9|2773.9|2783.1|2777.1|2779.6|2773.6|63
1667548800000|2022-11-04 08:00:00|2779.6|2773.6|2799.4|2793.4|2799.6|2793.6|2779.1|2773.1|73
1667549100000|2022-11-04 08:05:00|2799.6|2793.6|2797.1|2791.1|2800.6|2794.6|2794.6|2788.6|108
1667549400000|2022-11-04 08:10:00|2796.9|2790.9|2791.6|2785.6|2797.6|2791.6|2791.1|2785.1|81
1667549700000|2022-11-04 08:15:00|2791.4|2785.4|2800.1|2794.1|2800.1|2794.1|2789.6|2783.6|67
1667550000000|2022-11-04 08:20:00|2800.4|2794.4|2797.6|2791.6|2803.9|2797.9|2795.4|2789.4|124
1667550300000|2022-11-04 08:25:00|2797.9|2791.9|2798.8|2792.8|2803.1|2797.1|2796.9|2790.9|64
1667550600000|2022-11-04 08:30:00|2798.4|2792.4|2789.1|2783.1|2798.4|2792.4|2788.4|2782.4|45
1667550900000|2022-11-04 08:35:00|2788.9|2782.9|2780.6|2774.6|2790.6|2784.6|2780.4|2774.4|77
1667551200000|2022-11-04 08:40:00|2780.4|2774.4|2785.1|2779.1|2785.1|2779.1|2780.1|2774.1|36
1667551500000|2022-11-04 08:45:00|2785.4|2779.4|2781.4|2775.4|2785.6|2779.6|2781.4|2775.4|29
1667551800000|2022-11-04 08:50:00|2781.6|2775.6|2779.9|2773.9|2781.6|2775.6|2779.4|2773.4|26
1667552100000|2022-11-04 08:55:00|2779.6|2773.6|2782.1|2776.1|2783.6|2777.6|2776.1|2770.1|86
1667552400000|2022-11-04 09:00:00|2782.4|2776.4|2790.1|2784.1|2792.1|2786.1|2781.9|2775.9|77
1667552700000|2022-11-04 09:05:00|2789.9|2783.9|2791.6|2785.6|2795.4|2789.4|2789.1|2783.1|40
1667553000000|2022-11-04 09:10:00|2789.9|2783.9|2798.9|2792.9|2798.9|2792.9|2786.9|2780.9|55
1667553300000|2022-11-04 09:15:00|2799.6|2793.6|2801.6|2795.6|2801.9|2795.9|2797.1|2791.1|92
1667553600000|2022-11-04 09:20:00|2801.4|2795.4|2819.4|2813.4|2825.5|2819.5|2801.1|2795.1|142
1667553900000|2022-11-04 09:25:00|2819.6|2813.6|2815.9|2809.9|2821.6|2815.6|2814.1|2808.1|55
1667554200000|2022-11-04 09:30:00|2815.4|2809.4|2821.1|2815.1|2832.9|2826.9|2814.9|2808.9|137
1667554500000|2022-11-04 09:35:00|2821.6|2815.6|2825.6|2819.6|2829.1|2823.1|2818.9|2812.9|99
1667554800000|2022-11-04 09:40:00|2826.1|2820.1|2827.6|2821.6|2832.1|2826.1|2823.9|2817.9|79
1667555100000|2022-11-04 09:45:00|2828.6|2822.6|2823.4|2817.4|2828.6|2822.6|2821.9|2815.9|107
1667555400000|2022-11-04 09:50:00|2823.6|2817.6|2825.9|2819.9|2829.4|2823.4|2823.4|2817.4|99
1667555700000|2022-11-04 09:55:00|2826.1|2820.1|2832.9|2826.9|2835.9|2829.9|2825.9|2819.9|69
1667556000000|2022-11-04 10:00:00|2833.1|2827.1|2839.4|2833.4|2842.4|2836.4|2833.1|2827.1|117
1667556300000|2022-11-04 10:05:00|2839.6|2833.6|2833.4|2827.4|2839.9|2833.9|2832.6|2826.6|88
1667556600000|2022-11-04 10:10:00|2833.6|2827.6|2833.1|2827.1|2836.9|2830.9|2831.1|2825.1|63
1667556900000|2022-11-04 10:15:00|2832.9|2826.9|2833.4|2827.4|2837.1|2831.1|2832.9|2826.9|63
1667557200000|2022-11-04 10:20:00|2833.9|2827.9|2835.9|2829.9|2837.4|2831.4|2833.1|2827.1|75
1667557500000|2022-11-04 10:25:00|2835.4|2829.4|2837.1|2831.1|2837.1|2831.1|2833.1|2827.1|54
1667557800000|2022-11-04 10:30:00|2836.6|2830.6|2837.6|2831.6|2837.9|2831.9|2836.1|2830.1|36
1667558100000|2022-11-04 10:35:00|2837.4|2831.4|2848.6|2842.6|2850.4|2844.4|2836.9|2830.9|125
1667558400000|2022-11-04 10:40:00|2848.4|2842.4|2855|2849|2868.5|2862.5|2848.4|2842.4|102
1667558700000|2022-11-04 10:45:00|2854.8|2848.8|2868.6|2862.6|2868.9|2862.9|2854.6|2848.6|64
1667559000000|2022-11-04 10:50:00|2868.4|2862.4|2850.9|2844.9|2870.4|2864.4|2849.8|2843.8|143
1667559300000|2022-11-04 10:55:00|2849.9|2843.9|2845.4|2839.4|2849.9|2843.9|2837.6|2831.6|64
1667559600000|2022-11-04 11:00:00|2845.6|2839.6|2846.9|2840.9|2847.1|2841.1|2845.4|2839.4|49
1667559900000|2022-11-04 11:05:00|2847.1|2841.1|2848.4|2842.4|2851.4|2845.4|2843.1|2837.1|85
1667560200000|2022-11-04 11:10:00|2848.9|2842.9|2845.9|2839.9|2849.6|2843.6|2842.1|2836.1|134
1667560500000|2022-11-04 11:15:00|2845.4|2839.4|2844.4|2838.4|2846.6|2840.6|2839.9|2833.9|58
1667560800000|2022-11-04 11:20:00|2843.6|2837.6|2839.9|2833.9|2843.6|2837.6|2839.4|2833.4|26
1667561100000|2022-11-04 11:25:00|2839.1|2833.1|2835.1|2829.1|2839.6|2833.6|2834.4|2828.4|79
1667561400000|2022-11-04 11:30:00|2834.9|2828.9|2839.4|2833.4|2839.4|2833.4|2832.6|2826.6|27
1667561700000|2022-11-04 11:35:00|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2836.9|2830.9|21
1667562000000|2022-11-04 11:40:00|2839.1|2833.1|2838.1|2832.1|2839.1|2833.1|2837.6|2831.6|21
1667562300000|2022-11-04 11:45:00|2837.9|2831.9|2837.6|2831.6|2838.4|2832.4|2836.6|2830.6|18
1667562600000|2022-11-04 11:50:00|2837.4|2831.4|2840.9|2834.9|2842.6|2836.6|2837.4|2831.4|41
1667562900000|2022-11-04 11:55:00|2840.6|2834.6|2837.1|2831.1|2841.1|2835.1|2834.4|2828.4|60
1667563200000|2022-11-04 12:00:00|2837.4|2831.4|2841.6|2835.6|2845.1|2839.1|2836.6|2830.6|49
1667563500000|2022-11-04 12:05:00|2841.9|2835.9|2837.9|2831.9|2842.4|2836.4|2836.1|2830.1|50
1667563800000|2022-11-04 12:10:00|2837.6|2831.6|2842.1|2836.1|2842.6|2836.6|2836.6|2830.6|53
1667564100000|2022-11-04 12:15:00|2842.4|2836.4|2842.9|2836.9|2847.4|2841.4|2841.6|2835.6|36
1667564400000|2022-11-04 12:20:00|2842.6|2836.6|2837.4|2831.4|2849.6|2843.6|2837.4|2831.4|69
1667564700000|2022-11-04 12:25:00|2837.9|2831.9|2812.3|2806.3|2837.9|2831.9|2812.3|2806.3|43
1667565000000|2022-11-04 12:30:00|2812|2806|2804|2798|2819.5|2807.6|2791.5|2779.8|135
1667565300000|2022-11-04 12:35:00|2804.3|2798.3|2818.1|2812.1|2825.6|2819.6|2804.3|2798.3|140
1667565600000|2022-11-04 12:40:00|2818.4|2812.4|2832.1|2826.1|2832.1|2826.1|2818.4|2812.4|89
1667565900000|2022-11-04 12:45:00|2832.4|2826.4|2833.6|2827.6|2841.4|2835.4|2829.9|2823.9|102
1667566200000|2022-11-04 12:50:00|2833.9|2827.9|2838.9|2832.9|2840.4|2834.4|2833.9|2827.9|110
1667566500000|2022-11-04 12:55:00|2838.1|2832.1|2828.4|2822.4|2841.1|2835.1|2828.4|2822.4|134
1667566800000|2022-11-04 13:00:00|2828.6|2822.6|2851.6|2845.6|2851.6|2845.6|2828.6|2822.6|200
1667567100000|2022-11-04 13:05:00|2852.4|2846.4|2846.1|2840.1|2854.1|2848.1|2844.4|2838.4|182
1667567400000|2022-11-04 13:10:00|2846.4|2840.4|2859.4|2853.4|2863.3|2857.3|2845.6|2839.6|118
1667567700000|2022-11-04 13:15:00|2859.6|2853.6|2868.6|2862.6|2868.6|2862.6|2857.1|2851.1|132
1667568000000|2022-11-04 13:20:00|2869.4|2863.4|2864.6|2858.6|2871.4|2865.4|2858.6|2852.6|142
1667568300000|2022-11-04 13:25:00|2864.9|2858.9|2857.6|2851.6|2869.4|2863.4|2855.6|2849.6|149
1667568600000|2022-11-04 13:30:00|2857.9|2851.9|2869.4|2863.4|2869.4|2863.4|2857.9|2851.9|124
1667568900000|2022-11-04 13:35:00|2869.9|2863.9|2866.4|2860.4|2871.9|2865.9|2861.4|2855.4|164
1667569200000|2022-11-04 13:40:00|2866.1|2860.1|2863.6|2857.6|2870.9|2864.9|2863.6|2857.6|170
1667569500000|2022-11-04 13:45:00|2863.1|2857.1|2856.4|2850.4|2870.4|2864.4|2856.1|2850.1|152
1667569800000|2022-11-04 13:50:00|2856.6|2850.6|2858.4|2852.4|2867.1|2861.1|2853.4|2847.4|144
1667570100000|2022-11-04 13:55:00|2858.6|2852.6|2866.6|2860.6|2866.9|2860.9|2858.4|2852.4|54
1667570400000|2022-11-04 14:00:00|2867.5|2861.5|2861.9|2855.9|2868.9|2862.9|2858.1|2852.1|155
1667570700000|2022-11-04 14:05:00|2861.6|2855.6|2871.9|2865.9|2872.1|2866.1|2859.4|2853.4|112
1667571000000|2022-11-04 14:10:00|2871.4|2865.4|2868.1|2862.1|2871.4|2865.4|2867.1|2861.1|103
1667571300000|2022-11-04 14:15:00|2869.1|2863.1|2883.6|2877.6|2885.4|2879.4|2869.1|2863.1|121
1667571600000|2022-11-04 14:20:00|2885.1|2879.1|2893.1|2887.1|2894.5|2888.5|2884.4|2878.4|187
1667571900000|2022-11-04 14:25:00|2893.4|2887.4|2893.9|2887.9|2896.9|2890.9|2890.4|2884.4|149
1667572200000|2022-11-04 14:30:00|2894.1|2888.1|2904.9|2898.9|2911.5|2903.8|2891.9|2885.9|216
1667572500000|2022-11-04 14:35:00|2905|2899|2896.4|2890.4|2909.1|2903.1|2896|2890|166
1667572800000|2022-11-04 14:40:00|2896.6|2890.6|2893.1|2887.1|2899.6|2893.6|2891.6|2885.6|110
1667573100000|2022-11-04 14:45:00|2893.4|2887.4|2899.1|2893.1|2899.6|2893.6|2892.9|2886.9|86
1667573400000|2022-11-04 14:50:00|2899.4|2893.4|2903.1|2897.1|2905.1|2899.1|2898.4|2892.4|194
1667573700000|2022-11-04 14:55:00|2902.9|2896.9|2898.3|2892.3|2905.4|2899.4|2896.1|2890.1|98
1667574000000|2022-11-04 15:00:00|2898.6|2892.6|2897.9|2891.9|2902.6|2896.6|2895.9|2889.9|101
1667574300000|2022-11-04 15:05:00|2898.9|2892.9|2895.1|2889.1|2900.9|2894.9|2893.9|2887.9|118
1667574600000|2022-11-04 15:10:00|2895.4|2889.4|2904.1|2898.1|2905.1|2899.1|2894.9|2888.9|190
1667574900000|2022-11-04 15:15:00|2904.4|2898.4|2899.6|2893.6|2904.4|2898.4|2897.9|2891.9|134
1667575200000|2022-11-04 15:20:00|2899.9|2893.9|2899.4|2893.4|2901.6|2895.6|2896.1|2890.1|105
1667575500000|2022-11-04 15:25:00|2899.6|2893.6|2893.9|2887.9|2900.4|2894.4|2890.9|2884.9|92
1667575800000|2022-11-04 15:30:00|2894.1|2888.1|2890.1|2884.1|2894.4|2888.4|2888.6|2882.6|102
1667576100000|2022-11-04 15:35:00|2890.4|2884.4|2891.4|2885.4|2893.6|2887.6|2888.1|2882.1|102
1667576400000|2022-11-04 15:40:00|2891.1|2885.1|2892.6|2886.6|2893.1|2887.1|2888.9|2882.9|78
1667576700000|2022-11-04 15:45:00|2892.9|2886.9|2884.6|2878.6|2894.4|2888.4|2883.9|2877.9|56
1667577000000|2022-11-04 15:50:00|2884.4|2878.4|2884.1|2878.1|2888.1|2882.1|2881.6|2875.6|67
1667577300000|2022-11-04 15:55:00|2883.9|2877.9|2876.9|2870.9|2884.1|2878.1|2870.4|2864.4|213
1667577600000|2022-11-04 16:00:00|2877.1|2871.1|2879.4|2873.4|2881.9|2875.9|2876.4|2870.4|100
1667577900000|2022-11-04 16:05:00|2879.1|2873.1|2883.6|2877.6|2884.1|2878.1|2878.9|2872.9|66
1667578200000|2022-11-04 16:10:00|2883.4|2877.4|2881.6|2875.6|2883.4|2877.4|2878.6|2872.6|90
1667578500000|2022-11-04 16:15:00|2881.4|2875.4|2885.9|2879.9|2885.9|2879.9|2879.4|2873.4|86
1667578800000|2022-11-04 16:20:00|2886.1|2880.1|2887.1|2881.1|2888.6|2882.6|2884.6|2878.6|42
1667579100000|2022-11-04 16:25:00|2886.6|2880.6|2901.4|2895.4|2901.4|2895.4|2885.6|2879.6|76
1667579400000|2022-11-04 16:30:00|2901.1|2895.1|2903.4|2897.4|2906.6|2900.6|2900.4|2894.4|145
1667579700000|2022-11-04 16:35:00|2903.1|2897.1|2896.9|2890.9|2903.9|2897.9|2896.9|2890.9|89
1667580000000|2022-11-04 16:40:00|2895.9|2889.9|2898.9|2892.9|2898.9|2892.9|2894.9|2888.9|59
1667580300000|2022-11-04 16:45:00|2899.1|2893.1|2900.1|2894.1|2901.1|2895.1|2896.6|2890.6|88
1667580600000|2022-11-04 16:50:00|2899.9|2893.9|2896.6|2890.6|2900.6|2894.6|2896.1|2890.1|60
1667580900000|2022-11-04 16:55:00|2896.5|2890.5|2894.9|2888.9|2899.8|2893.8|2894.9|2888.9|77
1667581200000|2022-11-04 17:00:00|2893.4|2887.4|2897.5|2891.5|2897.5|2891.5|2890.3|2884.3|54
1667581500000|2022-11-04 17:05:00|2897.8|2891.8|2896.5|2890.5|2898.9|2892.9|2896.5|2890.5|13
1667581800000|2022-11-04 17:10:00|2896.6|2890.6|2897.3|2891.3|2898|2892|2896|2890|58
1667582100000|2022-11-04 17:15:00|2897|2891|2901.6|2895.6|2902.4|2896.4|2896.8|2890.8|25
1667582400000|2022-11-04 17:20:00|2901.4|2895.4|2902.6|2896.6|2902.6|2896.6|2901.4|2895.4|4
1667582700000|2022-11-04 17:25:00|2901.1|2895.1|2899.8|2893.8|2901.1|2895.1|2899.3|2893.3|26
1667583000000|2022-11-04 17:30:00|2899.5|2893.5|2898|2892|2900.5|2894.5|2897.8|2891.8|60
1667583300000|2022-11-04 17:35:00|2897.8|2891.8|2899|2893|2900.1|2894.1|2897.1|2891.1|29
1667583600000|2022-11-04 17:40:00|2899.1|2893.1|2898.5|2892.5|2899.4|2893.4|2898|2892|24
1667583900000|2022-11-04 17:45:00|2898.3|2892.3|2899.5|2893.5|2900.1|2894.1|2897.8|2891.8|37
1667584200000|2022-11-04 17:50:00|2899.8|2893.8|2909.9|2903.9|2911.3|2905.3|2899.5|2893.5|80
1667584500000|2022-11-04 17:55:00|2909.6|2903.6|2906|2900|2909.6|2903.6|2905.5|2899.5|55
1667584800000|2022-11-04 18:00:00|2905.8|2899.8|2905.3|2899.3|2906|2900|2903.9|2897.9|45
1667585100000|2022-11-04 18:05:00|2905.5|2899.5|2905.5|2899.5|2907.6|2901.6|2905.3|2899.3|111
1667585400000|2022-11-04 18:10:00|2905.8|2899.8|2905.5|2899.5|2906.4|2900.4|2905.3|2899.3|59
1667585700000|2022-11-04 18:15:00|2905.6|2899.6|2905.8|2899.8|2905.9|2899.9|2905.3|2899.3|74
1667586000000|2022-11-04 18:20:00|2905.5|2899.5|2905.9|2899.9|2905.9|2899.9|2905.3|2899.3|37
1667586300000|2022-11-04 18:25:00|2906.9|2900.9|2909.3|2903.3|2909.3|2903.3|2906.9|2900.9|26
1667586600000|2022-11-04 18:30:00|2909|2903|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|74
1667586900000|2022-11-04 18:35:00|2909.3|2903.3|2904.8|2898.8|2909.5|2903.5|2903.5|2897.5|93
1667587200000|2022-11-04 18:40:00|2904.5|2898.5|2904.5|2898.5|2905.1|2899.1|2903.8|2897.8|56
1667587500000|2022-11-04 18:45:00|2904.3|2898.3|2902.5|2896.5|2904.5|2898.5|2899.9|2893.9|35
1667587800000|2022-11-04 18:50:00|2903|2897|2907.8|2901.8|2907.8|2901.8|2903|2897|31
1667588100000|2022-11-04 18:55:00|2914.3|2895.5|2917.3|2898.5|2917.5|2898.5|2911.6|2891.6|12
1667782800000|2022-11-07 01:00:00|2834.9|2828.9|2836.1|2830.1|2839.6|2833.6|2831.4|2825.4|112
1667783100000|2022-11-07 01:05:00|2835.9|2829.9|2831.8|2825.8|2842.4|2836.4|2828.6|2822.6|246
1667783400000|2022-11-07 01:10:00|2832.3|2826.3|2824|2818|2832.5|2826.5|2824|2818|175
1667783700000|2022-11-07 01:15:00|2823.8|2817.8|2808.3|2802.3|2824.3|2818.3|2808.3|2799.3|171
1667784000000|2022-11-07 01:20:00|2808.1|2802.1|2803.5|2797.5|2808.1|2802.1|2799|2793|209
1667784300000|2022-11-07 01:25:00|2804|2798|2817|2811|2818.4|2812.4|2801|2795|262
1667784600000|2022-11-07 01:30:00|2817.5|2811.5|2828.8|2822.8|2828.8|2822.8|2815.5|2809.5|169
1667784900000|2022-11-07 01:35:00|2828.5|2822.5|2828.5|2822.5|2832|2826|2824.8|2818.8|128
1667785200000|2022-11-07 01:40:00|2829|2823|2827|2821|2830.8|2824.8|2825.8|2819.8|119
1667785500000|2022-11-07 01:45:00|2825.5|2819.5|2821|2815|2825.5|2819.5|2816.4|2810.4|66
1667785800000|2022-11-07 01:50:00|2821.3|2815.3|2824|2818|2824.8|2818.8|2820.8|2814.8|22
1667786100000|2022-11-07 01:55:00|2823.8|2817.8|2827.6|2821.6|2827.6|2821.6|2822.8|2816.8|27
1667786400000|2022-11-07 02:00:00|2827.9|2821.9|2823.3|2817.3|2830.8|2824.8|2822|2816|83
1667786700000|2022-11-07 02:05:00|2823|2817|2825.8|2819.8|2825.8|2819.8|2823|2817|19
1667787000000|2022-11-07 02:10:00|2825.5|2819.5|2822|2816|2825.5|2819.5|2818|2812|128
1667787300000|2022-11-07 02:15:00|2822.3|2816.3|2824.5|2818.5|2824.5|2818.5|2822.3|2816.3|19
1667787600000|2022-11-07 02:20:00|2824.3|2818.3|2821.5|2815.5|2824.5|2818.5|2821.3|2815.3|41
1667787900000|2022-11-07 02:25:00|2821.8|2815.8|2817|2811|2822|2816|2817|2811|48
1667788200000|2022-11-07 02:30:00|2817.3|2811.3|2819.9|2813.9|2820.3|2814.3|2815.5|2809.5|73
1667788500000|2022-11-07 02:35:00|2820.1|2814.1|2821.8|2815.8|2823.8|2817.8|2819.8|2813.8|61
1667788800000|2022-11-07 02:40:00|2820.8|2814.8|2821.8|2815.8|2823|2817|2820|2814|82
1667789100000|2022-11-07 02:45:00|2822|2816|2820|2814|2823.5|2817.5|2820|2814|104
1667789400000|2022-11-07 02:50:00|2820.5|2814.5|2826|2820|2826.3|2820.3|2818.8|2812.8|53
1667789700000|2022-11-07 02:55:00|2825.8|2819.8|2831.5|2825.5|2832.8|2826.8|2825.5|2819.5|66
1667790000000|2022-11-07 03:00:00|2832|2826|2831|2825|2832.5|2826.5|2828|2822|218
1667790300000|2022-11-07 03:05:00|2831.3|2825.3|2832.5|2826.5|2834|2828|2828.3|2822.3|177
1667790600000|2022-11-07 03:10:00|2832|2826|2843.8|2837.8|2849.8|2843.8|2831.5|2825.5|119
1667790900000|2022-11-07 03:15:00|2843.5|2837.5|2847.8|2841.8|2847.8|2841.8|2841|2835|89
1667791200000|2022-11-07 03:20:00|2846.9|2840.9|2847.8|2841.8|2847.8|2841.8|2842|2836|61
1667791500000|2022-11-07 03:25:00|2847.5|2841.5|2850|2844|2851.8|2845.8|2845.8|2839.8|90
1667791800000|2022-11-07 03:30:00|2850.3|2844.3|2859.9|2853.9|2860.1|2854.1|2850|2844|55
1667792100000|2022-11-07 03:35:00|2859|2853|2861.8|2855.8|2863.6|2857.6|2858.8|2852.8|49
1667792400000|2022-11-07 03:40:00|2862|2856|2872.5|2866.5|2872.8|2866.8|2862|2856|40
1667792700000|2022-11-07 03:45:00|2872.8|2866.8|2865.8|2859.8|2875|2869|2863.8|2857.8|98
1667793000000|2022-11-07 03:50:00|2866|2860|2866|2860|2867.8|2861.8|2865.3|2859.3|64
1667793300000|2022-11-07 03:55:00|2866.3|2860.3|2865.3|2859.3|2866.5|2860.5|2865|2859|13
1667793600000|2022-11-07 04:00:00|2865|2859|2862.8|2856.8|2865.3|2859.3|2861.3|2855.3|60
1667793900000|2022-11-07 04:05:00|2864|2858|2859.3|2853.3|2864|2858|2859|2853|42
1667794200000|2022-11-07 04:10:00|2859|2853|2850|2844|2859|2853|2849.8|2843.8|41
1667794500000|2022-11-07 04:15:00|2850.3|2844.3|2851.3|2845.3|2851.5|2845.5|2850|2844|31
1667794800000|2022-11-07 04:20:00|2851.5|2845.5|2858|2852|2858|2852|2851|2845|68
1667795100000|2022-11-07 04:25:00|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2856.5|2850.5|25
1667795400000|2022-11-07 04:30:00|2857.8|2851.8|2858.8|2852.8|2859|2853|2857.8|2851.8|25
1667795700000|2022-11-07 04:35:00|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2857.3|2851.3|23
1667796000000|2022-11-07 04:40:00|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1667796300000|2022-11-07 04:45:00|2859|2853|2859|2853|2859.5|2853.5|2858.3|2852.3|24
1667796600000|2022-11-07 04:50:00|2859.3|2853.3|2859.3|2853.3|2859.5|2853.5|2859|2853|25
1667796900000|2022-11-07 04:55:00|2859|2853|2857.5|2851.5|2859|2853|2856.8|2850.8|37
1667797200000|2022-11-07 05:00:00|2857.8|2851.8|2862.8|2856.8|2862.8|2856.8|2857.5|2851.5|59
1667797500000|2022-11-07 05:05:00|2862|2856|2865.5|2859.5|2869.3|2863.3|2861|2855|32
1667797800000|2022-11-07 05:10:00|2865.3|2859.3|2858|2852|2865.3|2859.3|2857.5|2851.5|9
1667798400000|2022-11-07 05:20:00|2858.3|2852.3|2862.3|2856.3|2862.6|2856.6|2858|2852|11
1667798700000|2022-11-07 05:25:00|2862.5|2856.5|2860.5|2854.5|2862.8|2856.8|2859|2853|31
1667799000000|2022-11-07 05:30:00|2860.3|2854.3|2856.3|2850.3|2865|2859|2856|2850|264
1667799300000|2022-11-07 05:35:00|2856.8|2850.8|2857|2851|2860.3|2854.3|2856.8|2850.8|130
1667799600000|2022-11-07 05:40:00|2856.8|2850.8|2857|2851|2857|2851|2854.3|2848.3|70
1667799900000|2022-11-07 05:45:00|2856.8|2850.8|2854.5|2848.5|2859.8|2853.8|2854.5|2848.5|77
1667800200000|2022-11-07 05:50:00|2854.3|2848.3|2842|2836|2854.3|2848.3|2842|2836|86
1667800500000|2022-11-07 05:55:00|2841.3|2835.3|2837.5|2831.5|2842.8|2836.8|2832.3|2826.3|99
1667800800000|2022-11-07 06:00:00|2837.8|2831.8|2839.5|2833.5|2840.9|2834.9|2834.5|2828.5|114
1667801100000|2022-11-07 06:05:00|2839.8|2833.8|2843.8|2837.8|2848.5|2842.5|2839.8|2833.8|197
1667801400000|2022-11-07 06:10:00|2844.3|2838.3|2844.5|2838.5|2847.3|2841.3|2843.3|2837.3|108
1667801700000|2022-11-07 06:15:00|2845|2839|2845.8|2839.8|2848.3|2842.3|2843.5|2837.5|91
1667802000000|2022-11-07 06:20:00|2846.5|2840.5|2845.3|2839.3|2847.8|2841.8|2844.8|2838.8|70
1667802300000|2022-11-07 06:25:00|2845|2839|2842.5|2836.5|2846|2840|2839|2833|101
1667802600000|2022-11-07 06:30:00|2842.3|2836.3|2845.8|2839.8|2847|2841|2840.3|2834.3|122
1667802900000|2022-11-07 06:35:00|2845.5|2839.5|2853.3|2847.3|2855.8|2849.8|2845|2839|282
1667803200000|2022-11-07 06:40:00|2853|2847|2855.3|2849.3|2855.8|2849.8|2851|2845|165
1667803500000|2022-11-07 06:45:00|2855.8|2849.8|2854.3|2848.3|2857|2851|2853.3|2847.3|107
1667803800000|2022-11-07 06:50:00|2855|2849|2857|2851|2859.8|2853.8|2851.5|2845.5|256
1667804100000|2022-11-07 06:55:00|2857.3|2851.3|2851.5|2845.5|2857.8|2851.8|2851|2845|175
1667804400000|2022-11-07 07:00:00|2851.8|2845.8|2855|2849|2857.5|2851.5|2851.8|2845.8|82
1667804700000|2022-11-07 07:05:00|2855.3|2849.3|2859.8|2853.8|2860|2854|2855|2849|83
1667805000000|2022-11-07 07:10:00|2859|2853|2851.5|2845.5|2860|2854|2851.5|2845.5|54
1667805300000|2022-11-07 07:15:00|2851.8|2845.8|2850.3|2844.3|2852|2846|2850.3|2844.3|12
1667805600000|2022-11-07 07:20:00|2849.5|2843.5|2850.3|2844.3|2850.8|2844.8|2844.8|2838.8|44
1667805900000|2022-11-07 07:25:00|2850.8|2844.8|2860.3|2854.3|2860.3|2854.3|2850.8|2844.8|18
1667806200000|2022-11-07 07:30:00|2860|2854|2857.8|2851.8|2860|2854|2857.8|2851.8|3
1667806500000|2022-11-07 07:35:00|2857.5|2851.5|2866|2860|2870.1|2864.1|2856.8|2850.8|23
1667806800000|2022-11-07 07:40:00|2867.5|2861.5|2875|2869|2875|2869|2867.5|2861.5|61
1667807100000|2022-11-07 07:45:00|2874.3|2868.3|2866.3|2860.3|2874.8|2868.8|2866.3|2860.3|50
1667807400000|2022-11-07 07:50:00|2866.5|2860.5|2873|2867|2873.5|2867.5|2866.5|2860.5|53
1667807700000|2022-11-07 07:55:00|2873.5|2867.5|2884.6|2878.6|2884.6|2878.6|2872.9|2866.9|56
1667808000000|2022-11-07 08:00:00|2884.4|2878.4|2895.6|2889.6|2897.6|2891.6|2874.9|2868.9|109
1667808300000|2022-11-07 08:05:00|2896.4|2890.4|2939.9|2933.9|2945.4|2939.4|2895.5|2889.5|105
1667808600000|2022-11-07 08:10:00|2939.6|2933.6|2933.4|2927.4|2941|2934.6|2925.4|2919.4|102
1667808900000|2022-11-07 08:15:00|2932.9|2926.9|2936.6|2930.6|2942.3|2936.3|2925.4|2919.4|100
1667809200000|2022-11-07 08:20:00|2936.9|2930.9|2941.4|2935.4|2946.8|2940.8|2935.6|2929.6|142
1667809500000|2022-11-07 08:25:00|2941.1|2935.1|2939.6|2933.6|2949.4|2943.4|2936.1|2930.1|107
1667809800000|2022-11-07 08:30:00|2939.4|2933.4|2930.4|2924.4|2942.1|2936.1|2926.4|2920.4|98
1667810100000|2022-11-07 08:35:00|2930.1|2924.1|2928.6|2922.6|2935.6|2929.6|2926.8|2920.8|62
1667810400000|2022-11-07 08:40:00|2928.4|2922.4|2929.9|2923.9|2930.9|2924.9|2924.9|2918.9|95
1667810700000|2022-11-07 08:45:00|2929.6|2923.6|2923.6|2917.6|2929.6|2923.6|2923.4|2917.4|58
1667811000000|2022-11-07 08:50:00|2923.4|2917.4|2934.6|2928.6|2934.6|2928.6|2922.1|2916.1|71
1667811300000|2022-11-07 08:55:00|2935.6|2929.6|2931.6|2925.6|2936.6|2930.6|2931.1|2925.1|101
1667811600000|2022-11-07 09:00:00|2929.6|2923.6|2940.4|2934.4|2940.4|2934.4|2928.9|2922.9|111
1667811900000|2022-11-07 09:05:00|2940.1|2934.1|2946.9|2940.9|2947.9|2941.9|2937.1|2931.1|72
1667812200000|2022-11-07 09:10:00|2946.4|2940.4|2941.4|2935.4|2946.4|2940.4|2939.4|2933.4|73
1667812500000|2022-11-07 09:15:00|2941.6|2935.6|2940.6|2934.6|2943.6|2937.6|2937.6|2931.6|84
1667812800000|2022-11-07 09:20:00|2941.6|2935.6|2942.9|2936.9|2945.4|2939.4|2938.1|2932.1|90
1667813100000|2022-11-07 09:25:00|2943.4|2937.4|2945.6|2939.6|2948.6|2942.6|2943.4|2937.4|78
1667813400000|2022-11-07 09:30:00|2945.4|2939.4|2939.4|2933.4|2947.6|2941.6|2939.4|2933.4|56
1667813700000|2022-11-07 09:35:00|2939.6|2933.6|2936.4|2930.4|2939.6|2933.6|2932.1|2926.1|31
1667814000000|2022-11-07 09:40:00|2936.6|2930.6|2932.1|2926.1|2937.1|2931.1|2928.9|2922.9|89
1667814300000|2022-11-07 09:45:00|2932.4|2926.4|2925.6|2919.6|2932.9|2926.9|2925.1|2919.1|72
1667814600000|2022-11-07 09:50:00|2926.6|2920.6|2913.4|2907.4|2928.1|2922.1|2912.9|2906.9|54
1667814900000|2022-11-07 09:55:00|2913.1|2907.1|2886.4|2880.4|2913.4|2907.4|2882.5|2876.5|98
1667815200000|2022-11-07 10:00:00|2886.5|2880.5|2907.6|2901.6|2909.4|2903.4|2886.4|2880.4|86
1667815500000|2022-11-07 10:05:00|2907.9|2901.9|2903.1|2897.1|2910.9|2904.9|2898.6|2892.6|59
1667815800000|2022-11-07 10:10:00|2904.3|2898.3|2907.1|2901.1|2907.9|2901.9|2904.1|2898.1|45
1667816100000|2022-11-07 10:15:00|2907.4|2901.4|2913.4|2907.4|2913.4|2907.4|2906.6|2900.6|39
1667816400000|2022-11-07 10:20:00|2913.6|2907.6|2922.6|2916.6|2923.4|2917.4|2910.1|2904.1|76
1667816700000|2022-11-07 10:25:00|2922.9|2916.9|2919.1|2913.1|2923.1|2917.1|2917.1|2911.1|29
1667817000000|2022-11-07 10:30:00|2918.9|2912.9|2914.9|2908.9|2918.9|2912.9|2911.4|2905.4|37
1667817300000|2022-11-07 10:35:00|2915.9|2909.9|2916.9|2910.9|2921.1|2915.1|2913.4|2907.4|42
1667817600000|2022-11-07 10:40:00|2916.4|2910.4|2913.1|2907.1|2920.4|2914.4|2911.6|2905.6|48
1667817900000|2022-11-07 10:45:00|2913.4|2907.4|2910.6|2904.6|2916.6|2910.6|2909.4|2903.4|44
1667818200000|2022-11-07 10:50:00|2910.4|2904.4|2911.6|2905.6|2912.4|2906.4|2901.9|2895.9|47
1667818500000|2022-11-07 10:55:00|2912.4|2906.4|2910.1|2904.1|2915.4|2909.4|2910.1|2904.1|18
1667818800000|2022-11-07 11:00:00|2909.9|2903.9|2912.6|2906.6|2915.1|2909.1|2907.9|2901.9|55
1667819100000|2022-11-07 11:05:00|2912.4|2906.4|2911.9|2905.9|2913.1|2907.1|2911.1|2905.1|19
1667819400000|2022-11-07 11:10:00|2912.6|2906.6|2909.6|2903.6|2915.4|2909.4|2908.9|2902.9|59
1667819700000|2022-11-07 11:15:00|2909.9|2903.9|2912.9|2906.9|2914.4|2908.4|2909.9|2903.9|16
1667820000000|2022-11-07 11:20:00|2911.9|2905.9|2908.1|2902.1|2911.9|2905.9|2907.9|2901.9|12
1667820300000|2022-11-07 11:25:00|2907.9|2901.9|2915.6|2909.6|2927.1|2921.1|2907.9|2901.9|54
1667820600000|2022-11-07 11:30:00|2915.1|2909.1|2912.9|2906.9|2915.1|2909.1|2909.1|2903.1|33
1667820900000|2022-11-07 11:35:00|2912.6|2906.6|2921.1|2915.1|2922.1|2916.1|2912.6|2906.6|29
1667821200000|2022-11-07 11:40:00|2921.4|2915.4|2920.1|2914.1|2924.9|2918.9|2919.1|2913.1|19
1667821500000|2022-11-07 11:45:00|2919.9|2913.9|2914.4|2908.4|2919.9|2913.9|2912.9|2906.9|44
1667821800000|2022-11-07 11:50:00|2913.9|2907.9|2918.6|2912.6|2918.6|2912.6|2911.9|2905.9|42
1667822100000|2022-11-07 11:55:00|2918.9|2912.9|2914.4|2908.4|2918.9|2912.9|2914.1|2908.1|44
1667822400000|2022-11-07 12:00:00|2914.1|2908.1|2914.1|2908.1|2915.6|2909.6|2909.6|2903.6|41
1667822700000|2022-11-07 12:05:00|2913.9|2907.9|2916.4|2910.4|2917.6|2911.6|2913.9|2907.9|15
1667823000000|2022-11-07 12:10:00|2916.6|2910.6|2907.6|2901.6|2916.6|2910.6|2907.4|2901.4|69
1667823300000|2022-11-07 12:15:00|2907.4|2901.4|2901.1|2895.1|2907.9|2901.9|2899.9|2893.9|58
1667823600000|2022-11-07 12:20:00|2900.9|2894.9|2900.1|2894.1|2902.9|2896.9|2899.9|2893.9|29
1667823900000|2022-11-07 12:25:00|2900.4|2894.4|2899.4|2893.4|2902.6|2896.6|2897.1|2891.1|42
1667824200000|2022-11-07 12:30:00|2899.1|2893.1|2893.4|2887.4|2899.1|2893.1|2889.1|2883.1|116
1667824500000|2022-11-07 12:35:00|2892.4|2886.4|2890.6|2884.6|2897.4|2891.4|2886.4|2880.4|115
1667824800000|2022-11-07 12:40:00|2891.4|2885.4|2889.9|2883.9|2891.4|2885.4|2886.9|2880.9|72
1667825100000|2022-11-07 12:45:00|2890.6|2884.6|2878.4|2872.4|2890.6|2884.6|2877.1|2871.1|74
1667825400000|2022-11-07 12:50:00|2877.6|2871.6|2869.4|2863.4|2882.1|2876.1|2865.9|2859.9|165
1667825700000|2022-11-07 12:55:00|2868.4|2862.4|2869.6|2863.6|2875.1|2869.1|2863.6|2857.6|153
1667826000000|2022-11-07 13:00:00|2869.1|2863.1|2882.1|2876.1|2882.1|2876.1|2856.4|2850.4|376
1667826300000|2022-11-07 13:05:00|2881.9|2875.9|2869.1|2863.1|2884.9|2878.9|2864.9|2858.9|256
1667826600000|2022-11-07 13:10:00|2869.4|2863.4|2888.4|2882.4|2890.1|2884.1|2869.4|2863.4|220
1667826900000|2022-11-07 13:15:00|2888.1|2882.1|2899.9|2893.9|2901.6|2895.6|2886.4|2880.4|141
1667827200000|2022-11-07 13:20:00|2899.6|2893.6|2894.1|2888.1|2900.1|2894.1|2885.9|2879.9|155
1667827500000|2022-11-07 13:25:00|2893.9|2887.9|2895.4|2889.4|2895.4|2889.4|2886.4|2880.4|257
1667827800000|2022-11-07 13:30:00|2895.1|2889.1|2891.1|2885.1|2895.6|2889.6|2889.6|2883.6|184
1667828100000|2022-11-07 13:35:00|2891.4|2885.4|2893.6|2887.6|2898.9|2892.9|2891.1|2885.1|265
1667828400000|2022-11-07 13:40:00|2893.4|2887.4|2883.1|2877.1|2895.9|2889.9|2883.1|2877.1|235
1667828700000|2022-11-07 13:45:00|2882.4|2876.4|2893.6|2887.6|2895.4|2889.4|2880.3|2874.3|275
1667829000000|2022-11-07 13:50:00|2894.1|2888.1|2897.4|2891.4|2900|2894|2894.1|2888.1|255
1667829300000|2022-11-07 13:55:00|2897.1|2891.1|2901.6|2895.6|2908|2902|2897.1|2891.1|161
1667829600000|2022-11-07 14:00:00|2901.4|2895.4|2901.6|2895.6|2906.9|2900.9|2897.1|2891.1|79
1667829900000|2022-11-07 14:05:00|2901.4|2895.4|2902.6|2896.6|2903.4|2897.4|2900.6|2894.6|31
1667830200000|2022-11-07 14:10:00|2901.1|2895.1|2903.4|2897.4|2903.4|2897.4|2900.9|2894.9|17
1667830500000|2022-11-07 14:15:00|2903.6|2897.6|2905.1|2899.1|2908.9|2902.9|2900.9|2894.9|68
1667830800000|2022-11-07 14:20:00|2905.4|2899.4|2896.1|2890.1|2913.1|2907.1|2896.1|2890.1|146
1667831100000|2022-11-07 14:25:00|2895.9|2889.9|2894.4|2888.4|2897.1|2891.1|2892.6|2886.6|54
1667831400000|2022-11-07 14:30:00|2894.9|2888.9|2899.9|2893.9|2904.1|2898.1|2894.4|2888.4|179
1667831700000|2022-11-07 14:35:00|2900.4|2894.4|2895.9|2889.9|2905.9|2899.9|2892.4|2886.4|106
1667832000000|2022-11-07 14:40:00|2896.1|2890.1|2897.9|2891.9|2902.1|2896.1|2896.1|2890.1|75
1667832300000|2022-11-07 14:45:00|2898.1|2892.1|2894.6|2888.6|2901.4|2895.4|2890.1|2884.1|103
1667832600000|2022-11-07 14:50:00|2894.4|2888.4|2895.6|2889.6|2895.6|2889.6|2886.9|2880.9|69
1667832900000|2022-11-07 14:55:00|2896.4|2890.4|2895.1|2889.1|2903.1|2897.1|2893.1|2887.1|153
1667833200000|2022-11-07 15:00:00|2895.4|2889.4|2894.4|2888.4|2898.9|2892.9|2893.6|2887.6|74
1667833500000|2022-11-07 15:05:00|2894.6|2888.6|2892.1|2886.1|2897.6|2891.6|2888.6|2882.6|65
1667833800000|2022-11-07 15:10:00|2892.4|2886.4|2896.9|2890.9|2897.9|2891.9|2890.6|2884.6|57
1667834100000|2022-11-07 15:15:00|2896.4|2890.4|2893.4|2887.4|2899.1|2893.1|2892.4|2886.4|36
1667834400000|2022-11-07 15:20:00|2892.1|2886.1|2884.4|2878.4|2892.1|2886.1|2883.6|2877.6|30
1667834700000|2022-11-07 15:25:00|2883.6|2877.6|2886.4|2880.4|2886.6|2880.6|2877.6|2871.6|79
1667835000000|2022-11-07 15:30:00|2886.6|2880.6|2892.1|2886.1|2893.6|2887.6|2884.1|2878.1|76
1667835300000|2022-11-07 15:35:00|2892.4|2886.4|2889.4|2883.4|2892.4|2886.4|2888.1|2882.1|33
1667835600000|2022-11-07 15:40:00|2889.6|2883.6|2896.6|2890.6|2901.4|2895.4|2889.6|2883.6|116
1667835900000|2022-11-07 15:45:00|2896.9|2890.9|2894.6|2888.6|2896.9|2890.9|2886.4|2880.4|94
1667836200000|2022-11-07 15:50:00|2894.9|2888.9|2893.1|2887.1|2899.4|2893.4|2893.1|2887.1|58
1667836500000|2022-11-07 15:55:00|2892.9|2886.9|2886.4|2880.4|2896.6|2890.6|2882.5|2876.5|172
1667836800000|2022-11-07 16:00:00|2886.6|2880.6|2890.1|2884.1|2892.9|2886.9|2886.6|2880.6|32
1667837100000|2022-11-07 16:05:00|2890.4|2884.4|2890.1|2884.1|2892.6|2886.6|2888.4|2882.4|37
1667837400000|2022-11-07 16:10:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2883.1|2877.1|37
1667837700000|2022-11-07 16:15:00|2890.6|2884.6|2893.1|2887.1|2895.9|2889.9|2890.4|2884.4|54
1667838000000|2022-11-07 16:20:00|2893.4|2887.4|2896.9|2890.9|2898.4|2892.4|2893.1|2887.1|40
1667838300000|2022-11-07 16:25:00|2896.6|2890.6|2893.9|2887.9|2896.9|2890.9|2892.9|2886.9|55
1667838600000|2022-11-07 16:30:00|2894.4|2888.4|2889.4|2883.4|2894.4|2888.4|2889.4|2883.4|49
1667838900000|2022-11-07 16:35:00|2890.1|2884.1|2888.9|2882.9|2891.9|2885.9|2887.4|2881.4|51
1667839200000|2022-11-07 16:40:00|2889.1|2883.1|2882.1|2876.1|2889.1|2883.1|2879.1|2873.1|142
1667839500000|2022-11-07 16:45:00|2882.4|2876.4|2884.4|2878.4|2885.5|2879.5|2881.4|2875.4|116
1667839800000|2022-11-07 16:50:00|2884.6|2878.6|2886.6|2880.6|2888.9|2882.9|2884.1|2878.1|49
1667840100000|2022-11-07 16:55:00|2886.4|2880.4|2881.9|2875.9|2886.6|2880.6|2881.9|2875.9|20
1667840400000|2022-11-07 17:00:00|2881.6|2875.6|2884.6|2878.6|2884.9|2878.9|2881.4|2875.4|62
1667840700000|2022-11-07 17:05:00|2884.4|2878.4|2883.1|2877.1|2886.4|2880.4|2882.9|2876.9|61
1667841000000|2022-11-07 17:10:00|2882.9|2876.9|2885.4|2879.4|2886.6|2880.6|2881.9|2875.9|48
1667841300000|2022-11-07 17:15:00|2885.1|2879.1|2884.4|2878.4|2887.1|2881.1|2884.4|2878.4|13
1667841600000|2022-11-07 17:20:00|2885.1|2879.1|2886.4|2880.4|2886.4|2880.4|2884.6|2878.6|116
1667841900000|2022-11-07 17:25:00|2886.6|2880.6|2891.1|2885.1|2891.1|2885.1|2886.4|2880.4|58
1667842200000|2022-11-07 17:30:00|2891.9|2885.9|2890.1|2884.1|2891.9|2885.9|2890.1|2884.1|10
1667842500000|2022-11-07 17:35:00|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|5
1667842800000|2022-11-07 17:40:00|2889.9|2883.9|2888.6|2882.6|2889.9|2883.9|2888.4|2882.4|5
1667843100000|2022-11-07 17:45:00|2888.9|2882.9|2888.1|2882.1|2889.9|2883.9|2888.1|2882.1|14
1667843400000|2022-11-07 17:50:00|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.1|2882.1|6
1667843700000|2022-11-07 17:55:00|2888.3|2882.3|2889.1|2883.1|2889.5|2883.5|2887.8|2881.8|30
1667844000000|2022-11-07 18:00:00|2889.3|2883.3|2891.8|2885.8|2893.1|2887.1|2889.3|2883.3|25
1667844300000|2022-11-07 18:05:00|2891.5|2885.5|2887|2881|2891.5|2885.5|2886.6|2880.6|7
1667844600000|2022-11-07 18:10:00|2887.4|2881.4|2887.8|2881.8|2887.8|2881.8|2883.1|2877.1|38
1667844900000|2022-11-07 18:15:00|2888|2882|2890|2884|2890.3|2884.3|2888|2882|37
1667845200000|2022-11-07 18:20:00|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2889.3|2883.3|21
1667845500000|2022-11-07 18:25:00|2889.5|2883.5|2890|2884|2890|2884|2889.3|2883.3|22
1667845800000|2022-11-07 18:30:00|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|31
1667846100000|2022-11-07 18:35:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.3|2882.3|13
1667846400000|2022-11-07 18:40:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1667846700000|2022-11-07 18:45:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888|2882|5
1667847000000|2022-11-07 18:50:00|2888.3|2882.3|2882.3|2876.3|2888.3|2882.3|2881.1|2875.1|28
1667847300000|2022-11-07 18:55:00|2882|2876|2886.3|2867.5|2886.3|2876|2877.4|2863.5|18
1667869200000|2022-11-08 01:00:00|2887.1|2881.1|2887.1|2881.1|2890|2884|2886.1|2880.1|80
1667869500000|2022-11-08 01:05:00|2887.4|2881.4|2886.1|2880.1|2890.1|2884.1|2885.5|2879.5|166
1667869800000|2022-11-08 01:10:00|2885.6|2879.6|2889|2883|2889.4|2883.4|2884.9|2878.9|218
1667870100000|2022-11-08 01:15:00|2889.1|2883.1|2892.8|2886.8|2893.5|2887.5|2888.8|2882.8|29
1667870400000|2022-11-08 01:20:00|2893|2887|2887.8|2881.8|2893.5|2887.5|2887.5|2881.5|113
1667870700000|2022-11-08 01:25:00|2887.5|2881.5|2891|2885|2891|2885|2887.3|2881.3|70
1667871000000|2022-11-08 01:30:00|2891.3|2885.3|2882.3|2876.3|2891.5|2885.5|2879.8|2873.8|93
1667871300000|2022-11-08 01:35:00|2882.5|2876.5|2877.8|2871.8|2883|2877|2876.5|2870.5|124
1667871600000|2022-11-08 01:40:00|2877.5|2871.5|2874.5|2868.5|2877.5|2871.5|2872.3|2866.3|67
1667871900000|2022-11-08 01:45:00|2874.8|2868.8|2869.8|2863.8|2877.8|2871.8|2868.5|2862.5|71
1667872200000|2022-11-08 01:50:00|2870|2864|2875|2869|2875.3|2869.3|2870|2864|59
1667872500000|2022-11-08 01:55:00|2875.3|2869.3|2876.3|2870.3|2879.3|2873.3|2875.3|2869.3|65
1667872800000|2022-11-08 02:00:00|2876.5|2870.5|2871.8|2865.8|2876.5|2870.5|2869.8|2863.8|86
1667873100000|2022-11-08 02:05:00|2871.3|2865.3|2864.5|2858.5|2872.3|2866.3|2864.3|2858.3|60
1667873400000|2022-11-08 02:10:00|2864.3|2858.3|2861.5|2855.5|2865|2859|2861.3|2855.3|94
1667873700000|2022-11-08 02:15:00|2862.4|2856.4|2861.3|2855.3|2862.5|2856.5|2860.8|2854.8|29
1667874000000|2022-11-08 02:20:00|2861.5|2855.5|2863|2857|2863|2857|2861.3|2855.3|34
1667874300000|2022-11-08 02:25:00|2862.5|2856.5|2862.5|2856.5|2863|2857|2862|2856|11
1667874600000|2022-11-08 02:30:00|2862.8|2856.8|2864|2858|2864|2858|2861.3|2855.3|29
1667874900000|2022-11-08 02:35:00|2864.3|2858.3|2869.3|2863.3|2870.8|2864.8|2864.3|2858.3|60
1667875200000|2022-11-08 02:40:00|2869.5|2863.5|2863.5|2857.5|2870.3|2864.3|2863.5|2857.5|50
1667875500000|2022-11-08 02:45:00|2863.8|2857.8|2867.5|2861.5|2869.3|2863.3|2863.8|2857.8|38
1667875800000|2022-11-08 02:50:00|2867.3|2861.3|2867|2861|2867.8|2861.8|2862.3|2856.3|95
1667876100000|2022-11-08 02:55:00|2867.3|2861.3|2862.5|2856.5|2868|2862|2859.5|2853.5|63
1667876400000|2022-11-08 03:00:00|2862.3|2856.3|2866|2860|2867.3|2861.3|2862.3|2856.3|23
1667876700000|2022-11-08 03:05:00|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.3|2859.3|41
1667877000000|2022-11-08 03:10:00|2866.3|2860.3|2868|2862|2868|2862|2864.8|2858.8|49
1667877300000|2022-11-08 03:15:00|2868.3|2862.3|2871.3|2865.3|2872.8|2866.8|2868.3|2862.3|76
1667877600000|2022-11-08 03:20:00|2871|2865|2871.8|2865.8|2871.8|2865.8|2870|2864|47
1667877900000|2022-11-08 03:25:00|2872|2866|2867.8|2861.8|2872.3|2866.3|2867.8|2861.8|39
1667878200000|2022-11-08 03:30:00|2867.5|2861.5|2865.5|2859.5|2867.5|2861.5|2865.3|2859.3|4
1667878500000|2022-11-08 03:35:00|2865.8|2859.8|2868.3|2862.3|2868.5|2862.5|2865.8|2859.8|13
1667878800000|2022-11-08 03:40:00|2868|2862|2865|2859|2868|2862|2864.8|2858.8|5
1667879100000|2022-11-08 03:45:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1667879400000|2022-11-08 03:50:00|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.8|2858.8|3
1667879700000|2022-11-08 03:55:00|2865|2859|2865.3|2859.3|2865.5|2859.5|2865|2859|6
1667880000000|2022-11-08 04:00:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|9
1667880300000|2022-11-08 04:05:00|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|3
1667880600000|2022-11-08 04:10:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|4
1667880900000|2022-11-08 04:15:00|2865|2859|2865|2859|2865.3|2859.3|2865|2859|3
1667881200000|2022-11-08 04:20:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1667881500000|2022-11-08 04:25:00|2864|2858|2862.3|2856.3|2864|2858|2862.3|2856.3|10
1667881800000|2022-11-08 04:30:00|2862.5|2856.5|2861|2855|2862.5|2856.5|2860.5|2854.5|18
1667882100000|2022-11-08 04:35:00|2861.3|2855.3|2863.3|2857.3|2863.3|2857.3|2861.3|2855.3|8
1667882400000|2022-11-08 04:40:00|2863|2857|2863|2857|2863.3|2857.3|2863|2857|5
1667882700000|2022-11-08 04:45:00|2862.8|2856.8|2863|2857|2863|2857|2862.5|2856.5|6
1667883000000|2022-11-08 04:50:00|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|7
1667883300000|2022-11-08 04:55:00|2862.5|2856.5|2863.3|2857.3|2863.8|2857.8|2862.3|2856.3|10
1667883600000|2022-11-08 05:00:00|2863.5|2857.5|2863.8|2857.8|2865.3|2859.3|2862.5|2856.5|16
1667883900000|2022-11-08 05:05:00|2864|2858|2864.3|2858.3|2864.5|2858.5|2864|2858|4
1667884200000|2022-11-08 05:10:00|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1667884500000|2022-11-08 05:15:00|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1667884800000|2022-11-08 05:20:00|2864.3|2858.3|2865|2859|2865|2859|2864.3|2858.3|5
1667885100000|2022-11-08 05:25:00|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.8|2858.8|5
1667885400000|2022-11-08 05:30:00|2865|2859|2860.8|2854.8|2865|2859|2859.8|2853.8|125
1667885700000|2022-11-08 05:35:00|2860.5|2854.5|2857.8|2851.8|2860.5|2854.5|2857.5|2851.5|54
1667886000000|2022-11-08 05:40:00|2858|2852|2851|2845|2858|2852|2850.3|2844.3|118
1667886300000|2022-11-08 05:45:00|2851.3|2845.3|2841.8|2835.8|2854.8|2848.8|2840.1|2834.1|136
1667886600000|2022-11-08 05:50:00|2842|2836|2841|2835|2842.3|2836.3|2836.5|2830.5|74
1667886900000|2022-11-08 05:55:00|2842.3|2836.3|2840.8|2834.8|2842.3|2836.3|2839.8|2833.8|16
1667887200000|2022-11-08 06:00:00|2841|2835|2847|2841|2847|2841|2838.3|2832.3|66
1667887500000|2022-11-08 06:05:00|2847.3|2841.3|2848.8|2842.8|2850.5|2844.5|2847|2841|32
1667887800000|2022-11-08 06:10:00|2848.5|2842.5|2849.3|2843.3|2850.3|2844.3|2846.3|2840.3|56
1667888100000|2022-11-08 06:15:00|2848|2842|2850|2844|2851.3|2845.3|2844|2838|82
1667888400000|2022-11-08 06:20:00|2850.3|2844.3|2859.8|2853.8|2859.8|2853.8|2850|2844|45
1667888700000|2022-11-08 06:25:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2859|2853|37
1667889000000|2022-11-08 06:30:00|2860.5|2854.5|2866.8|2860.8|2868|2862|2860.5|2854.5|62
1667889300000|2022-11-08 06:35:00|2866.5|2860.5|2867.8|2861.8|2868.5|2862.5|2866.5|2860.5|61
1667889600000|2022-11-08 06:40:00|2867.5|2861.5|2874.3|2868.3|2874.3|2868.3|2867|2861|88
1667889900000|2022-11-08 06:45:00|2874.5|2868.5|2876.8|2870.8|2878.3|2872.3|2873.3|2867.3|137
1667890200000|2022-11-08 06:50:00|2876.5|2870.5|2874.5|2868.5|2877|2871|2871.5|2865.5|175
1667890500000|2022-11-08 06:55:00|2874.8|2868.8|2879.3|2873.3|2879.3|2873.3|2873|2867|145
1667890800000|2022-11-08 07:00:00|2879.5|2873.5|2887.5|2881.5|2887.8|2881.8|2879.5|2873.5|45
1667891100000|2022-11-08 07:05:00|2887.8|2881.8|2884|2878|2888|2882|2880.8|2874.8|54
1667891400000|2022-11-08 07:10:00|2885|2879|2884.8|2878.8|2886|2880|2882|2876|89
1667891700000|2022-11-08 07:15:00|2885|2879|2883.5|2877.5|2885|2879|2880.8|2874.8|51
1667892000000|2022-11-08 07:20:00|2883.3|2877.3|2884.5|2878.5|2884.5|2878.5|2882.8|2876.8|31
1667892300000|2022-11-08 07:25:00|2883.8|2877.8|2880.5|2874.5|2884.3|2878.3|2880.3|2874.3|59
1667892600000|2022-11-08 07:30:00|2878.8|2872.8|2869.5|2863.5|2878.8|2872.8|2869.5|2863.5|29
1667892900000|2022-11-08 07:35:00|2870.3|2864.3|2868|2862|2870.3|2864.3|2868|2862|20
1667893200000|2022-11-08 07:40:00|2868.3|2862.3|2873|2867|2873|2867|2868.3|2862.3|17
1667893500000|2022-11-08 07:45:00|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873|2867|12
1667893800000|2022-11-08 07:50:00|2873.3|2867.3|2872|2866|2873.3|2867.3|2870|2864|48
1667894100000|2022-11-08 07:55:00|2872.3|2866.3|2875.1|2869.1|2875.1|2869.1|2872.3|2866.3|18
1667894400000|2022-11-08 08:00:00|2878.1|2872.1|2887|2881|2887.6|2881.6|2873.1|2867.1|85
1667894700000|2022-11-08 08:05:00|2886.9|2880.9|2897.9|2891.9|2901.4|2895.4|2886.9|2880.9|42
1667895000000|2022-11-08 08:10:00|2897.6|2891.6|2898.9|2892.9|2899.9|2893.9|2896.1|2890.1|42
1667895300000|2022-11-08 08:15:00|2898.6|2892.6|2913.4|2907.4|2916.9|2910.9|2896.4|2890.4|76
1667895600000|2022-11-08 08:20:00|2913.5|2907.5|2918.9|2912.9|2922.3|2916.3|2913.1|2907.1|46
1667895900000|2022-11-08 08:25:00|2919.9|2913.9|2907.4|2901.4|2919.9|2913.9|2906.6|2900.6|50
1667896200000|2022-11-08 08:30:00|2906.6|2900.6|2904.1|2898.1|2907.6|2901.6|2902.6|2896.6|41
1667896500000|2022-11-08 08:35:00|2904.4|2898.4|2914.9|2908.9|2915.6|2909.6|2904.4|2898.4|59
1667896800000|2022-11-08 08:40:00|2914.6|2908.6|2915.1|2909.1|2915.9|2909.9|2911.6|2905.6|37
1667897100000|2022-11-08 08:45:00|2914.9|2908.9|2901.3|2895.3|2915.4|2909.4|2893.3|2887.3|63
1667897400000|2022-11-08 08:50:00|2901.4|2895.4|2886.6|2880.6|2901.4|2895.4|2885|2879|32
1667897700000|2022-11-08 08:55:00|2886.1|2880.1|2890.6|2884.6|2890.9|2884.9|2885.4|2879.4|17
1667898000000|2022-11-08 09:00:00|2890.1|2884.1|2886.4|2880.4|2890.1|2884.1|2876.3|2870.3|94
1667898300000|2022-11-08 09:05:00|2886.1|2880.1|2885.6|2879.6|2888.4|2882.4|2880.4|2874.4|61
1667898600000|2022-11-08 09:10:00|2885.9|2879.9|2877.4|2871.4|2886.4|2880.4|2877.4|2871.4|32
1667898900000|2022-11-08 09:15:00|2877.1|2871.1|2884.1|2878.1|2885.9|2879.9|2875.1|2869.1|26
1667899200000|2022-11-08 09:20:00|2884.4|2878.4|2885.9|2879.9|2887.6|2881.6|2884.4|2878.4|24
1667899500000|2022-11-08 09:25:00|2886.1|2880.1|2881.1|2875.1|2886.1|2880.1|2880.9|2874.9|53
1667899800000|2022-11-08 09:30:00|2880.6|2874.6|2887.6|2881.6|2887.6|2881.6|2877.1|2871.1|64
1667900100000|2022-11-08 09:35:00|2887.4|2881.4|2894.6|2888.6|2895.1|2889.1|2887.4|2881.4|57
1667900400000|2022-11-08 09:40:00|2894.9|2888.9|2894.6|2888.6|2896.6|2890.6|2894.1|2888.1|54
1667900700000|2022-11-08 09:45:00|2893.8|2887.8|2891.6|2885.6|2896.6|2890.6|2890.4|2884.4|43
1667901000000|2022-11-08 09:50:00|2891.1|2885.1|2887.1|2881.1|2891.1|2885.1|2886.4|2880.4|47
1667901300000|2022-11-08 09:55:00|2887.4|2881.4|2892.4|2886.4|2892.4|2886.4|2887.4|2881.4|32
1667901600000|2022-11-08 10:00:00|2892.6|2886.6|2895.6|2889.6|2897.1|2891.1|2891.1|2885.1|72
1667901900000|2022-11-08 10:05:00|2895.4|2889.4|2896.1|2890.1|2897.6|2891.6|2894.9|2888.9|36
1667902200000|2022-11-08 10:10:00|2896.4|2890.4|2895.6|2889.6|2896.9|2890.9|2894.4|2888.4|27
1667902500000|2022-11-08 10:15:00|2895.9|2889.9|2895.6|2889.6|2896.4|2890.4|2893.9|2887.9|28
1667902800000|2022-11-08 10:20:00|2893.6|2887.6|2885.1|2879.1|2893.6|2887.6|2883.1|2877.1|60
1667903100000|2022-11-08 10:25:00|2884.9|2878.9|2884.1|2878.1|2884.9|2878.9|2881.4|2875.4|42
1667903400000|2022-11-08 10:30:00|2884.4|2878.4|2888.1|2882.1|2888.1|2882.1|2883.4|2877.4|45
1667903700000|2022-11-08 10:35:00|2887.1|2881.1|2886.9|2880.9|2888.9|2882.9|2885.9|2879.9|76
1667904000000|2022-11-08 10:40:00|2886.6|2880.6|2879.9|2873.9|2888.1|2882.1|2879.4|2873.4|40
1667904300000|2022-11-08 10:45:00|2880.1|2874.1|2883.6|2877.6|2883.6|2877.6|2878.6|2872.6|38
1667904600000|2022-11-08 10:50:00|2883.1|2877.1|2879.4|2873.4|2883.1|2877.1|2879.4|2873.4|9
1667904900000|2022-11-08 10:55:00|2879.1|2873.1|2876.4|2870.4|2879.1|2873.1|2876.1|2870.1|20
1667905200000|2022-11-08 11:00:00|2876.1|2870.1|2871.9|2865.9|2876.1|2870.1|2869.1|2863.1|41
1667905500000|2022-11-08 11:05:00|2872.1|2866.1|2876.6|2870.6|2876.9|2870.9|2872.1|2866.1|18
1667905800000|2022-11-08 11:10:00|2876.9|2870.9|2874.4|2868.4|2877.4|2871.4|2872.1|2866.1|40
1667906100000|2022-11-08 11:15:00|2874.1|2868.1|2878.9|2872.9|2879.6|2873.6|2874.1|2868.1|37
1667906400000|2022-11-08 11:20:00|2879.9|2873.9|2882.6|2876.6|2883.4|2877.4|2875.9|2869.9|39
1667906700000|2022-11-08 11:25:00|2882.4|2876.4|2879.6|2873.6|2883.9|2877.9|2878.1|2872.1|28
1667907000000|2022-11-08 11:30:00|2879.4|2873.4|2883.9|2877.9|2884.1|2878.1|2879.1|2873.1|73
1667907300000|2022-11-08 11:35:00|2884.1|2878.1|2885.1|2879.1|2886.1|2880.1|2883.4|2877.4|83
1667907600000|2022-11-08 11:40:00|2885.4|2879.4|2883.6|2877.6|2887.9|2881.9|2883.6|2877.6|53
1667907900000|2022-11-08 11:45:00|2883.9|2877.9|2884.1|2878.1|2885.1|2879.1|2883.6|2877.6|8
1667908200000|2022-11-08 11:50:00|2884.4|2878.4|2883.6|2877.6|2886.1|2880.1|2879.1|2873.1|51
1667908500000|2022-11-08 11:55:00|2882.9|2876.9|2877.1|2871.1|2885.1|2879.1|2873.9|2867.9|47
1667908800000|2022-11-08 12:00:00|2876.9|2870.9|2880.4|2874.4|2880.4|2874.4|2873.6|2867.6|39
1667909100000|2022-11-08 12:05:00|2880.6|2874.6|2879.4|2873.4|2881.1|2875.1|2877.4|2871.4|36
1667909400000|2022-11-08 12:10:00|2879.6|2873.6|2876.6|2870.6|2879.6|2873.6|2876.6|2870.6|11
1667909700000|2022-11-08 12:15:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2871.1|2865.1|47
1667910000000|2022-11-08 12:20:00|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1667910300000|2022-11-08 12:25:00|2876.1|2870.1|2874.1|2868.1|2876.6|2870.6|2874.1|2868.1|28
1667910600000|2022-11-08 12:30:00|2874.6|2868.6|2870.9|2864.9|2875.4|2869.4|2867.9|2861.9|78
1667910900000|2022-11-08 12:35:00|2870.1|2864.1|2876.6|2870.6|2878.6|2872.6|2869.4|2863.4|83
1667911200000|2022-11-08 12:40:00|2876.4|2870.4|2879.1|2873.1|2880.4|2874.4|2874.1|2868.1|30
1667911500000|2022-11-08 12:45:00|2878.9|2872.9|2884.4|2878.4|2885.4|2879.4|2875.9|2869.9|67
1667911800000|2022-11-08 12:50:00|2884.1|2878.1|2891.9|2885.9|2896.6|2890.6|2881.4|2875.4|123
1667912100000|2022-11-08 12:55:00|2891.6|2885.6|2886.4|2880.4|2892.1|2886.1|2885.4|2879.4|95
1667912400000|2022-11-08 13:00:00|2886.1|2880.1|2885.6|2879.6|2888.4|2882.4|2879.5|2873.5|209
1667912700000|2022-11-08 13:05:00|2885.9|2879.9|2880.4|2874.4|2886.1|2880.1|2879.6|2873.6|139
1667913000000|2022-11-08 13:10:00|2880.9|2874.9|2886.4|2880.4|2888.9|2882.9|2880.9|2874.9|176
1667913300000|2022-11-08 13:15:00|2886.6|2880.6|2882.1|2876.1|2886.9|2880.9|2880.1|2874.1|100
1667913600000|2022-11-08 13:20:00|2882.4|2876.4|2888.9|2882.9|2888.9|2882.9|2882.4|2876.4|48
1667913900000|2022-11-08 13:25:00|2888.6|2882.6|2890.1|2884.1|2892.6|2886.6|2886.1|2880.1|82
1667914200000|2022-11-08 13:30:00|2890.4|2884.4|2885.4|2879.4|2894.4|2888.4|2885.1|2879.1|192
1667914500000|2022-11-08 13:35:00|2885.9|2879.9|2893.4|2887.4|2893.6|2887.6|2885.9|2879.9|137
1667914800000|2022-11-08 13:40:00|2893.9|2887.9|2896.1|2890.1|2896.9|2890.9|2891.9|2885.9|45
1667915100000|2022-11-08 13:45:00|2895.9|2889.9|2895.9|2889.9|2898.4|2892.4|2892.6|2886.6|59
1667915400000|2022-11-08 13:50:00|2896.1|2890.1|2897.1|2891.1|2900.1|2894.1|2895.9|2889.9|37
1667915700000|2022-11-08 13:55:00|2897.4|2891.4|2893.9|2887.9|2897.9|2891.9|2891.6|2885.6|84
1667916000000|2022-11-08 14:00:00|2894.1|2888.1|2899.4|2893.4|2899.6|2893.6|2894.1|2888.1|110
1667916300000|2022-11-08 14:05:00|2900.1|2894.1|2898.9|2892.9|2900.4|2894.4|2896.6|2890.6|79
1667916600000|2022-11-08 14:10:00|2898.1|2892.1|2892.9|2886.9|2898.1|2892.1|2892.4|2886.4|54
1667916900000|2022-11-08 14:15:00|2892.6|2886.6|2891.6|2885.6|2892.6|2886.6|2885.4|2879.4|53
1667917200000|2022-11-08 14:20:00|2891.9|2885.9|2895.4|2889.4|2895.4|2889.4|2891.6|2885.6|73
1667917500000|2022-11-08 14:25:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2893.4|2887.4|93
1667917800000|2022-11-08 14:30:00|2895.6|2889.6|2890.1|2884.1|2895.6|2889.6|2888.1|2882.1|98
1667918100000|2022-11-08 14:35:00|2889.9|2883.9|2885.6|2879.6|2890.1|2884.1|2884.4|2878.4|64
1667918400000|2022-11-08 14:40:00|2886.4|2880.4|2893.9|2887.9|2893.9|2887.9|2886.4|2880.4|72
1667918700000|2022-11-08 14:45:00|2895.1|2889.1|2898.6|2892.6|2898.9|2892.9|2891.4|2885.4|79
1667919000000|2022-11-08 14:50:00|2897.9|2891.9|2900.1|2894.1|2900.1|2894.1|2894|2888|88
1667919300000|2022-11-08 14:55:00|2900.4|2894.4|2896.6|2890.6|2901.9|2895.9|2896.1|2890.1|67
1667919600000|2022-11-08 15:00:00|2896.4|2890.4|2909.6|2903.6|2911.6|2905.6|2896.4|2890.4|86
1667919900000|2022-11-08 15:05:00|2909.9|2903.9|2917.6|2911.6|2917.6|2911.6|2909.1|2903.1|107
1667920200000|2022-11-08 15:10:00|2917.9|2911.9|2919.5|2913.5|2922.5|2916.5|2915.1|2909.1|169
1667920500000|2022-11-08 15:15:00|2919.4|2913.4|2924.4|2918.4|2924.6|2918.6|2916.6|2910.6|143
1667920800000|2022-11-08 15:20:00|2924.6|2918.6|2927.4|2921.4|2930.6|2924.6|2917.4|2911.4|207
1667921100000|2022-11-08 15:25:00|2927.3|2921.3|2920.6|2914.6|2928.4|2922.4|2920.4|2914.4|145
1667921400000|2022-11-08 15:30:00|2920.4|2914.4|2916.3|2910.3|2922.1|2916.1|2916.3|2910.3|277
1667921700000|2022-11-08 15:35:00|2916.5|2910.5|2913.4|2907.4|2918.6|2912.6|2906.9|2900.9|190
1667922000000|2022-11-08 15:40:00|2913.6|2907.6|2920.8|2914.8|2927.9|2921.9|2910.6|2904.6|116
1667922300000|2022-11-08 15:45:00|2921|2915|2933.6|2927.6|2933.9|2927.9|2921|2915|177
1667922600000|2022-11-08 15:50:00|2933.9|2927.9|2944.3|2938.3|2946.3|2940.3|2928.6|2922.6|157
1667922900000|2022-11-08 15:55:00|2944.4|2938.4|2920.8|2914.8|2946|2940|2918.6|2912.6|250
1667923200000|2022-11-08 16:00:00|2922.1|2916.1|2929.9|2923.9|2934.5|2927.5|2918.5|2912.5|78
1667923500000|2022-11-08 16:05:00|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2926.9|2920.9|70
1667923800000|2022-11-08 16:10:00|2930.4|2924.4|2929.1|2923.1|2930.4|2924.4|2927.4|2921.4|48
1667924100000|2022-11-08 16:15:00|2929.6|2923.6|2935.9|2929.9|2937.9|2931.9|2929.6|2923.6|54
1667924400000|2022-11-08 16:20:00|2936.4|2930.4|2948.1|2942.1|2948.6|2942.6|2936.4|2930.4|90
1667924700000|2022-11-08 16:25:00|2948.4|2942.4|2942.9|2936.9|2951.1|2945.1|2941.4|2935.4|72
1667925000000|2022-11-08 16:30:00|2942.6|2936.6|2937.9|2931.9|2943.6|2937.6|2937.9|2931.9|30
1667925300000|2022-11-08 16:35:00|2936.9|2930.9|2939.4|2933.4|2941.9|2935.9|2936.9|2930.9|37
1667925600000|2022-11-08 16:40:00|2939.1|2933.1|2933.4|2927.4|2940.4|2934.4|2932.6|2926.6|56
1667925900000|2022-11-08 16:45:00|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2932.1|2926.1|61
1667926200000|2022-11-08 16:50:00|2933.9|2927.9|2935.1|2929.1|2935.6|2929.6|2932.6|2926.6|56
1667926500000|2022-11-08 16:55:00|2934.4|2928.4|2939.1|2933.1|2939.1|2933.1|2933.9|2927.9|57
1667926800000|2022-11-08 17:00:00|2938.9|2932.9|2933.6|2927.6|2939.1|2933.1|2932.6|2926.6|27
1667927100000|2022-11-08 17:05:00|2933.9|2927.9|2934.6|2928.6|2935.1|2929.1|2933.9|2927.9|29
1667927400000|2022-11-08 17:10:00|2934.9|2928.9|2935.4|2929.4|2935.6|2929.6|2934.9|2928.9|9
1667927700000|2022-11-08 17:15:00|2934.9|2928.9|2930.1|2924.1|2934.9|2928.9|2930.1|2924.1|32
1667928000000|2022-11-08 17:20:00|2929.9|2923.9|2926.4|2920.4|2930.9|2924.9|2926.4|2920.4|27
1667928300000|2022-11-08 17:25:00|2926.1|2920.1|2923.1|2917.1|2926.4|2920.4|2922.9|2916.9|49
1667928600000|2022-11-08 17:30:00|2922.9|2916.9|2923.4|2917.4|2923.9|2917.9|2920.6|2914.6|55
1667928900000|2022-11-08 17:35:00|2923.6|2917.6|2930.1|2924.1|2931.1|2925.1|2923.6|2917.6|55
1667929200000|2022-11-08 17:40:00|2929.1|2923.1|2929.4|2923.4|2929.6|2923.6|2928.6|2922.6|17
1667929500000|2022-11-08 17:45:00|2929.6|2923.6|2930.6|2924.6|2930.6|2924.6|2929.1|2923.1|28
1667929800000|2022-11-08 17:50:00|2930.4|2924.4|2929.4|2923.4|2930.6|2924.6|2928.9|2922.9|20
1667930100000|2022-11-08 17:55:00|2929.1|2923.1|2928.8|2922.8|2930.5|2924.5|2927.1|2921.1|24
1667930400000|2022-11-08 18:00:00|2928.5|2922.5|2927.6|2921.6|2928.5|2922.5|2926.8|2920.8|15
1667930700000|2022-11-08 18:05:00|2927.5|2921.5|2924|2918|2928.3|2922.3|2923.4|2917.4|72
1667931000000|2022-11-08 18:10:00|2924.4|2918.4|2926.6|2920.6|2927.4|2921.4|2924.4|2918.4|14
1667931300000|2022-11-08 18:15:00|2926.4|2920.4|2925.3|2919.3|2926.6|2920.6|2925.3|2919.3|26
1667931600000|2022-11-08 18:20:00|2924.9|2918.9|2921.4|2915.4|2924.9|2918.9|2920.4|2914.4|33
1667931900000|2022-11-08 18:25:00|2920.6|2914.6|2921.3|2915.3|2923|2917|2919.5|2913.5|78
1667932200000|2022-11-08 18:30:00|2921.5|2915.5|2921.5|2915.5|2924|2918|2921.3|2915.3|93
1667932500000|2022-11-08 18:35:00|2920.8|2914.8|2920.1|2914.1|2920.8|2914.8|2920.1|2914.1|9
1667932800000|2022-11-08 18:40:00|2920|2914|2920.5|2914.5|2921.5|2915.5|2920|2914|71
1667933100000|2022-11-08 18:45:00|2920.3|2914.3|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|21
1667933400000|2022-11-08 18:50:00|2920|2914|2921.9|2915.9|2922.5|2916.5|2919.8|2913.8|17
1667933700000|2022-11-08 18:55:00|2928.3|2909.5|2927|2908.3|2929.5|2910.8|2927|2908|11
1667955600000|2022-11-09 01:00:00|2904.3|2898.3|2911.9|2905.9|2913.9|2907.9|2904.1|2898.1|70
1667955900000|2022-11-09 01:05:00|2911.6|2905.6|2916|2910|2916.9|2910.9|2909.9|2903.9|44
1667956200000|2022-11-09 01:10:00|2914.8|2908.8|2912.5|2906.5|2915|2909|2912|2906|45
1667956500000|2022-11-09 01:15:00|2912.8|2906.8|2912.3|2906.3|2913|2907|2910.8|2904.8|10
1667956800000|2022-11-09 01:20:00|2911.3|2905.3|2915.8|2909.8|2916.8|2910.8|2911.3|2905.3|21
1667957100000|2022-11-09 01:25:00|2916|2910|2912.5|2906.5|2916|2910|2911|2905|38
1667957400000|2022-11-09 01:30:00|2912.3|2906.3|2917.5|2911.5|2921.8|2915.8|2911.5|2905.5|177
1667957700000|2022-11-09 01:35:00|2917.8|2911.8|2916.8|2910.8|2922.9|2916.9|2916.8|2910.8|344
1667958000000|2022-11-09 01:40:00|2917|2911|2914.8|2908.8|2917.6|2911.6|2914.5|2908.5|62
1667958300000|2022-11-09 01:45:00|2914.5|2908.5|2911.3|2905.3|2915.5|2909.5|2910.3|2904.3|76
1667958600000|2022-11-09 01:50:00|2910.8|2904.8|2908|2902|2911.8|2905.8|2906.3|2900.3|170
1667958900000|2022-11-09 01:55:00|2907.8|2901.8|2905|2899|2908.3|2902.3|2904.1|2898.1|137
1667959200000|2022-11-09 02:00:00|2904|2898|2904.5|2898.5|2908.1|2902.1|2903|2897|139
1667959500000|2022-11-09 02:05:00|2904.8|2898.8|2906.8|2900.8|2907.5|2901.5|2904.5|2898.5|31
1667959800000|2022-11-09 02:10:00|2907|2901|2904.8|2898.8|2907|2901|2902.3|2896.3|64
1667960100000|2022-11-09 02:15:00|2905|2899|2906|2900|2906.5|2900.5|2905|2899|8
1667960400000|2022-11-09 02:20:00|2906.3|2900.3|2906.8|2900.8|2907|2901|2905.8|2899.8|20
1667960700000|2022-11-09 02:25:00|2906.3|2900.3|2908.3|2902.3|2908.3|2902.3|2906.3|2900.3|6
1667961000000|2022-11-09 02:30:00|2908.5|2902.5|2907|2901|2908.5|2902.5|2905.8|2899.8|93
1667961300000|2022-11-09 02:35:00|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2905.5|2899.5|54
1667961600000|2022-11-09 02:40:00|2906.8|2900.8|2906.8|2900.8|2907.8|2901.8|2906.8|2900.8|35
1667961900000|2022-11-09 02:45:00|2906.5|2900.5|2906.8|2900.8|2907.8|2901.8|2905.5|2899.5|94
1667962200000|2022-11-09 02:50:00|2907|2901|2907.5|2901.5|2907.5|2901.5|2906.5|2900.5|19
1667962500000|2022-11-09 02:55:00|2907.3|2901.3|2907.5|2901.5|2907.8|2901.8|2905.3|2899.3|76
1667962800000|2022-11-09 03:00:00|2908|2902|2913.8|2907.8|2914.5|2908.5|2907.8|2901.8|49
1667963100000|2022-11-09 03:05:00|2913.5|2907.5|2913.3|2907.3|2915.5|2909.5|2910.3|2904.3|94
1667963400000|2022-11-09 03:10:00|2913|2907|2911.3|2905.3|2916.3|2910.3|2909.8|2903.8|51
1667963700000|2022-11-09 03:15:00|2911.5|2905.5|2915.3|2909.3|2916|2910|2911|2905|63
1667964000000|2022-11-09 03:20:00|2915.5|2909.5|2916.5|2910.5|2918.8|2912.8|2914.8|2908.8|71
1667964300000|2022-11-09 03:25:00|2917.3|2911.3|2911.8|2905.8|2919|2913|2910.5|2904.5|49
1667964600000|2022-11-09 03:30:00|2911.5|2905.5|2916|2910|2916|2910|2911.5|2905.5|55
1667964900000|2022-11-09 03:35:00|2915.8|2909.8|2912.3|2906.3|2916.8|2910.8|2912|2906|37
1667965200000|2022-11-09 03:40:00|2912|2906|2913.5|2907.5|2915.8|2909.8|2912|2906|43
1667965500000|2022-11-09 03:45:00|2913.8|2907.8|2915|2909|2915.5|2909.5|2913.5|2907.5|34
1667965800000|2022-11-09 03:50:00|2915.5|2909.5|2916.3|2910.3|2916.8|2910.8|2915.3|2909.3|41
1667966100000|2022-11-09 03:55:00|2916.5|2910.5|2916.5|2910.5|2917.5|2911.5|2916.3|2910.3|28
1667966400000|2022-11-09 04:00:00|2916.8|2910.8|2913.8|2907.8|2916.8|2910.8|2913.8|2907.8|43
1667966700000|2022-11-09 04:05:00|2914|2908|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|41
1667967000000|2022-11-09 04:10:00|2915|2909|2914.5|2908.5|2915|2909|2914.3|2908.3|21
1667967300000|2022-11-09 04:15:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|6
1667967900000|2022-11-09 04:25:00|2910.8|2904.8|2909|2903|2911|2905|2908.5|2902.5|14
1667968200000|2022-11-09 04:30:00|2909.3|2903.3|2909.3|2903.3|2910.5|2904.5|2908.5|2902.5|48
1667968500000|2022-11-09 04:35:00|2909|2903|2909.8|2903.8|2910.3|2904.3|2909|2903|14
1667968800000|2022-11-09 04:40:00|2909.5|2903.5|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|4
1667969100000|2022-11-09 04:45:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910|2904|17
1667969400000|2022-11-09 04:50:00|2910|2904|2908.3|2902.3|2910|2904|2908.3|2902.3|5
1667969700000|2022-11-09 04:55:00|2908|2902|2909.5|2903.5|2909.5|2903.5|2907.5|2901.5|22
1667970000000|2022-11-09 05:00:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|7
1667970300000|2022-11-09 05:05:00|2910|2904|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|12
1667970600000|2022-11-09 05:10:00|2909.5|2903.5|2910.3|2904.3|2910.5|2904.5|2909.5|2903.5|14
1667970900000|2022-11-09 05:15:00|2910.5|2904.5|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|98
1667971200000|2022-11-09 05:20:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|55
1667971500000|2022-11-09 05:25:00|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|38
1667971800000|2022-11-09 05:30:00|2911|2905|2915.3|2909.3|2916.5|2910.5|2909.8|2903.8|55
1667972100000|2022-11-09 05:35:00|2915|2909|2912.8|2906.8|2915|2909|2912.3|2906.3|20
1667972400000|2022-11-09 05:40:00|2912.5|2906.5|2910.8|2904.8|2912.5|2906.5|2908.3|2902.3|20
1667972700000|2022-11-09 05:45:00|2910.5|2904.5|2914.9|2908.9|2915.4|2909.4|2908|2902|61
1667973000000|2022-11-09 05:50:00|2915.1|2909.1|2925.5|2919.5|2925.5|2919.5|2914.5|2908.5|77
1667973300000|2022-11-09 05:55:00|2925.3|2919.3|2923.8|2917.8|2929.4|2923.4|2922.8|2916.8|234
1667973600000|2022-11-09 06:00:00|2923.3|2917.3|2919.8|2913.8|2924.5|2918.5|2918.1|2912.1|161
1667973900000|2022-11-09 06:05:00|2920|2914|2921.8|2915.8|2924|2918|2920|2914|69
1667974200000|2022-11-09 06:10:00|2921.5|2915.5|2917.8|2911.8|2922|2916|2916.3|2910.3|70
1667974500000|2022-11-09 06:15:00|2917.5|2911.5|2916|2910|2917.8|2911.8|2915.3|2909.3|43
1667974800000|2022-11-09 06:20:00|2916.3|2910.3|2922.8|2916.8|2924.8|2918.8|2916|2910|93
1667975100000|2022-11-09 06:25:00|2922.5|2916.5|2924.5|2918.5|2926|2920|2920.3|2914.3|48
1667975400000|2022-11-09 06:30:00|2924.3|2918.3|2923.8|2917.8|2926.3|2920.3|2923.5|2917.5|105
1667975700000|2022-11-09 06:35:00|2924|2918|2925|2919|2926.4|2920.4|2923.3|2917.3|90
1667976000000|2022-11-09 06:40:00|2925.3|2919.3|2941|2935|2941.3|2935.3|2925|2919|166
1667976300000|2022-11-09 06:45:00|2940.8|2934.8|2937.8|2931.8|2942.6|2936.6|2935.1|2929.1|348
1667976600000|2022-11-09 06:50:00|2937.5|2931.5|2936.5|2930.5|2938.5|2932.5|2934.8|2928.8|133
1667976900000|2022-11-09 06:55:00|2936.8|2930.8|2933|2927|2937.3|2931.3|2931.5|2925.5|86
1667977200000|2022-11-09 07:00:00|2933.3|2927.3|2938.3|2932.3|2938.8|2932.8|2933.3|2927.3|24
1667977500000|2022-11-09 07:05:00|2937.8|2931.8|2938|2932|2940.3|2934.3|2937|2931|37
1667977800000|2022-11-09 07:10:00|2938.5|2932.5|2937.8|2931.8|2939.5|2933.5|2937.5|2931.5|43
1667978100000|2022-11-09 07:15:00|2937.5|2931.5|2940.8|2934.8|2941|2935|2937.5|2931.5|16
1667978400000|2022-11-09 07:20:00|2940.3|2934.3|2937.8|2931.8|2940.8|2934.8|2937.5|2931.5|24
1667978700000|2022-11-09 07:25:00|2938|2932|2936.3|2930.3|2938.5|2932.5|2936|2930|12
1667979000000|2022-11-09 07:30:00|2936|2930|2937.5|2931.5|2938.8|2932.8|2936|2930|30
1667979300000|2022-11-09 07:35:00|2937.3|2931.3|2934.5|2928.5|2937.8|2931.8|2934.3|2928.3|36
1667979600000|2022-11-09 07:40:00|2934.3|2928.3|2927|2921|2934.5|2928.5|2927|2921|40
1667979900000|2022-11-09 07:45:00|2927.3|2921.3|2930.5|2924.5|2931|2925|2926.8|2920.8|20
1667980200000|2022-11-09 07:50:00|2930.8|2924.8|2933.3|2927.3|2933.5|2927.5|2928.5|2922.5|45
1667980500000|2022-11-09 07:55:00|2933.1|2927.1|2931.9|2925.9|2934.4|2928.4|2928.9|2922.9|46
1667980800000|2022-11-09 08:00:00|2932.5|2926.5|2928.6|2922.6|2935.5|2929.5|2923.1|2917.1|111
1667981100000|2022-11-09 08:05:00|2929.1|2923.1|2934.4|2928.4|2934.4|2928.4|2929.1|2923.1|24
1667981400000|2022-11-09 08:10:00|2934.6|2928.6|2921.6|2915.6|2934.6|2928.6|2921.4|2915.4|40
1667981700000|2022-11-09 08:15:00|2921.9|2915.9|2926.1|2920.1|2928.6|2922.6|2918.6|2912.6|73
1667982000000|2022-11-09 08:20:00|2925.9|2919.9|2919.6|2913.6|2925.9|2919.9|2919.6|2913.6|17
1667982300000|2022-11-09 08:25:00|2918.3|2912.3|2922.5|2916.5|2925.8|2919.8|2910.4|2904.4|63
1667982600000|2022-11-09 08:30:00|2922.3|2916.3|2920.4|2914.4|2926.1|2920.1|2919.6|2913.6|36
1667982900000|2022-11-09 08:35:00|2920.6|2914.6|2920.1|2914.1|2924.6|2918.6|2920.1|2914.1|22
1667983200000|2022-11-09 08:40:00|2919.9|2913.9|2907.9|2901.9|2919.9|2913.9|2907.9|2901.9|46
1667983500000|2022-11-09 08:45:00|2907.6|2901.6|2909.1|2903.1|2911.9|2905.9|2907.4|2901.4|27
1667983800000|2022-11-09 08:50:00|2909.6|2903.6|2910.6|2904.6|2919.1|2913.1|2909.6|2903.6|38
1667984100000|2022-11-09 08:55:00|2910.4|2904.4|2914.1|2908.1|2914.1|2908.1|2906.6|2900.6|22
1667984400000|2022-11-09 09:00:00|2912.9|2906.9|2908.6|2902.6|2917|2911|2908.4|2902.4|84
1667984700000|2022-11-09 09:05:00|2908.9|2902.9|2904.4|2898.4|2908.9|2902.9|2904.3|2898.3|29
1667985000000|2022-11-09 09:10:00|2904.1|2898.1|2901.9|2895.9|2905.4|2899.4|2900.9|2894.9|29
1667985300000|2022-11-09 09:15:00|2901.6|2895.6|2900.4|2894.4|2901.6|2895.6|2897.1|2891.1|29
1667985600000|2022-11-09 09:20:00|2900.6|2894.6|2910|2904|2921.1|2915.1|2900.6|2894.6|62
1667985900000|2022-11-09 09:25:00|2910.1|2904.1|2907.1|2901.1|2912.9|2906.9|2906.6|2900.6|37
1667986200000|2022-11-09 09:30:00|2906.9|2900.9|2904.1|2898.1|2908.1|2902.1|2903.4|2897.4|29
1667986500000|2022-11-09 09:35:00|2904.4|2898.4|2900.9|2894.9|2906.4|2900.4|2900.6|2894.6|52
1667986800000|2022-11-09 09:40:00|2900.6|2894.6|2901.6|2895.6|2902.9|2896.9|2898.1|2892.1|35
1667987100000|2022-11-09 09:45:00|2901.4|2895.4|2903.9|2897.9|2906.9|2900.9|2901.4|2895.4|19
1667987400000|2022-11-09 09:50:00|2903.6|2897.6|2902.9|2896.9|2908.9|2902.9|2900.4|2894.4|62
1667987700000|2022-11-09 09:55:00|2902.6|2896.6|2891.6|2885.6|2902.6|2896.6|2888.6|2882.6|41
1667988000000|2022-11-09 10:00:00|2891.9|2885.9|2888.1|2882.1|2897.3|2891.3|2887.6|2881.6|38
1667988300000|2022-11-09 10:05:00|2887.9|2881.9|2888.1|2882.1|2888.9|2882.9|2881.6|2875.6|89
1667988600000|2022-11-09 10:10:00|2888.4|2882.4|2889.4|2883.4|2889.9|2883.9|2886.4|2880.4|73
1667988900000|2022-11-09 10:15:00|2889.1|2883.1|2888.4|2882.4|2891.1|2885.1|2887.6|2881.6|24
1667989200000|2022-11-09 10:20:00|2888.1|2882.1|2883.1|2877.1|2888.4|2882.4|2881.6|2875.6|25
1667989500000|2022-11-09 10:25:00|2882.9|2876.9|2877.6|2871.6|2882.9|2876.9|2875.9|2869.9|48
1667989800000|2022-11-09 10:30:00|2877.4|2871.4|2880.6|2874.6|2880.6|2874.6|2877.1|2871.1|43
1667990100000|2022-11-09 10:35:00|2880.9|2874.9|2877.1|2871.1|2882.4|2876.4|2876.4|2870.4|36
1667990400000|2022-11-09 10:40:00|2876.9|2870.9|2880.6|2874.6|2880.9|2874.9|2876.1|2870.1|64
1667990700000|2022-11-09 10:45:00|2880.9|2874.9|2881.9|2875.9|2884.6|2878.6|2880.9|2874.9|15
1667991000000|2022-11-09 10:50:00|2882.1|2876.1|2882.1|2876.1|2882.9|2876.9|2882.1|2876.1|21
1667991300000|2022-11-09 10:55:00|2882.4|2876.4|2883.9|2877.9|2884.4|2878.4|2881.9|2875.9|24
1667991600000|2022-11-09 11:00:00|2884.1|2878.1|2883.6|2877.6|2884.4|2878.4|2882.9|2876.9|22
1667991900000|2022-11-09 11:05:00|2883.9|2877.9|2886.4|2880.4|2887.1|2881.1|2883.6|2877.6|41
1667992200000|2022-11-09 11:10:00|2886.1|2880.1|2882.1|2876.1|2886.1|2880.1|2882.1|2876.1|31
1667992500000|2022-11-09 11:15:00|2882.4|2876.4|2884.1|2878.1|2884.1|2878.1|2882.4|2876.4|4
1667992800000|2022-11-09 11:20:00|2884.4|2878.4|2876.4|2870.4|2884.4|2878.4|2876.4|2870.4|15
1667993100000|2022-11-09 11:25:00|2876.1|2870.1|2879.6|2873.6|2881.4|2875.4|2876.1|2870.1|38
1667993400000|2022-11-09 11:30:00|2879.9|2873.9|2881.1|2875.1|2883.4|2877.4|2879.6|2873.6|36
1667993700000|2022-11-09 11:35:00|2880.9|2874.9|2881.4|2875.4|2881.9|2875.9|2880.1|2874.1|23
1667994000000|2022-11-09 11:40:00|2881.1|2875.1|2879.6|2873.6|2882.6|2876.6|2879.6|2873.6|32
1667994300000|2022-11-09 11:45:00|2879.9|2873.9|2876.9|2870.9|2881.6|2875.6|2876.1|2870.1|44
1667994600000|2022-11-09 11:50:00|2876.4|2870.4|2880.6|2874.6|2881.9|2875.9|2876.1|2870.1|68
1667994900000|2022-11-09 11:55:00|2880.4|2874.4|2877.9|2871.9|2880.6|2874.6|2873.6|2867.6|45
1667995200000|2022-11-09 12:00:00|2879.4|2873.4|2875|2869|2879.6|2873.6|2875|2869|34
1667995500000|2022-11-09 12:05:00|2874.9|2868.9|2880.9|2874.9|2881.1|2875.1|2874.4|2868.4|25
1667995800000|2022-11-09 12:10:00|2881.1|2875.1|2882.4|2876.4|2882.9|2876.9|2880.9|2874.9|46
1667996100000|2022-11-09 12:15:00|2882.6|2876.6|2880.6|2874.6|2882.6|2876.6|2878.1|2872.1|36
1667996400000|2022-11-09 12:20:00|2880.4|2874.4|2877.6|2871.6|2881.1|2875.1|2877.4|2871.4|36
1667996700000|2022-11-09 12:25:00|2877.4|2871.4|2878.4|2872.4|2880.1|2874.1|2875.9|2869.9|54
1667997000000|2022-11-09 12:30:00|2878.1|2872.1|2880.6|2874.6|2882.4|2876.4|2876.9|2870.9|48
1667997300000|2022-11-09 12:35:00|2880.4|2874.4|2882.6|2876.6|2886.9|2880.9|2879.1|2873.1|57
1667997600000|2022-11-09 12:40:00|2882.4|2876.4|2884.4|2878.4|2885.4|2879.4|2881.4|2875.4|63
1667997900000|2022-11-09 12:45:00|2884.1|2878.1|2887.1|2881.1|2887.9|2881.9|2883.1|2877.1|66
1667998200000|2022-11-09 12:50:00|2887.4|2881.4|2882.6|2876.6|2888.1|2882.1|2880.4|2874.4|137
1667998500000|2022-11-09 12:55:00|2882.1|2876.1|2879.6|2873.6|2882.6|2876.6|2876.9|2870.9|108
1667998800000|2022-11-09 13:00:00|2880.1|2874.1|2880.6|2874.6|2883.1|2877.1|2873.6|2867.6|314
1667999100000|2022-11-09 13:05:00|2881.1|2875.1|2885.4|2879.4|2885.6|2879.6|2878.9|2872.9|86
1667999400000|2022-11-09 13:10:00|2885.1|2879.1|2879.4|2873.4|2885.1|2879.1|2878.4|2872.4|92
1667999700000|2022-11-09 13:15:00|2879.1|2873.1|2875.1|2869.1|2880.6|2874.6|2873.9|2867.9|140
1668000000000|2022-11-09 13:20:00|2875.4|2869.4|2874.9|2868.9|2878.1|2872.1|2872.6|2866.6|80
1668000300000|2022-11-09 13:25:00|2875.1|2869.1|2874.6|2868.6|2877.6|2871.6|2872.6|2866.6|107
1668000600000|2022-11-09 13:30:00|2874.4|2868.4|2879.6|2873.6|2879.6|2873.6|2873.4|2867.4|60
1668000900000|2022-11-09 13:35:00|2879.4|2873.4|2880.6|2874.6|2884.9|2878.9|2879.1|2873.1|68
1668001200000|2022-11-09 13:40:00|2880.9|2874.9|2882.4|2876.4|2884.6|2878.6|2879.9|2873.9|33
1668001500000|2022-11-09 13:45:00|2882.6|2876.6|2885.6|2879.6|2887.1|2881.1|2882.6|2876.6|76
1668001800000|2022-11-09 13:50:00|2885.4|2879.4|2883.9|2877.9|2886.4|2880.4|2880.4|2874.4|56
1668002100000|2022-11-09 13:55:00|2884.6|2878.6|2886.1|2880.1|2887.1|2881.1|2881.6|2875.6|86
1668002400000|2022-11-09 14:00:00|2885.9|2879.9|2889.9|2883.9|2891.6|2885.6|2884.6|2878.6|37
1668002700000|2022-11-09 14:05:00|2890.1|2884.1|2894.1|2888.1|2894.1|2888.1|2889.1|2883.1|38
1668003000000|2022-11-09 14:10:00|2893.9|2887.9|2899.4|2893.4|2899.9|2893.9|2892.9|2886.9|78
1668003300000|2022-11-09 14:15:00|2899.1|2893.1|2909.4|2903.4|2909.4|2903.4|2895.9|2889.9|104
1668003600000|2022-11-09 14:20:00|2909.6|2903.6|2900.9|2894.9|2910.1|2904.1|2900.1|2894.1|70
1668003900000|2022-11-09 14:25:00|2900.6|2894.6|2895.1|2889.1|2900.6|2894.6|2892.1|2886.1|73
1668004200000|2022-11-09 14:30:00|2894.6|2888.6|2887.4|2881.4|2894.6|2888.6|2881.1|2875.1|139
1668004500000|2022-11-09 14:35:00|2887.1|2881.1|2892.4|2886.4|2892.6|2886.6|2887.1|2881.1|36
1668004800000|2022-11-09 14:40:00|2893.4|2887.4|2892.4|2886.4|2896.6|2890.6|2892.1|2886.1|67
1668005100000|2022-11-09 14:45:00|2892.1|2886.1|2891.1|2885.1|2898.1|2892.1|2890.9|2884.9|92
1668005400000|2022-11-09 14:50:00|2891.4|2885.4|2893.6|2887.6|2893.6|2887.6|2886.4|2880.4|77
1668005700000|2022-11-09 14:55:00|2894.1|2888.1|2898.1|2892.1|2900.1|2894.1|2894.1|2888.1|124
1668006000000|2022-11-09 15:00:00|2897.9|2891.9|2902.4|2896.4|2905.9|2899.9|2897.6|2891.6|90
1668006300000|2022-11-09 15:05:00|2902.6|2896.6|2911.1|2905.1|2911.1|2905.1|2902.6|2896.6|137
1668006600000|2022-11-09 15:10:00|2910.9|2904.9|2910.1|2904.1|2914|2908|2905.5|2899.5|184
1668006900000|2022-11-09 15:15:00|2910.6|2904.6|2906.6|2900.6|2914.9|2908.9|2902.8|2896.8|140
1668007200000|2022-11-09 15:20:00|2906.4|2900.4|2908.4|2902.4|2908.4|2902.4|2903.6|2897.6|115
1668007500000|2022-11-09 15:25:00|2908.1|2902.1|2904.4|2898.4|2911.1|2905.1|2901.4|2895.4|97
1668007800000|2022-11-09 15:30:00|2904.1|2898.1|2884.4|2878.4|2907.1|2901.1|2879.5|2873.5|119
1668008100000|2022-11-09 15:35:00|2883.9|2877.9|2885.6|2879.6|2888.6|2882.6|2879.4|2873.4|184
1668008400000|2022-11-09 15:40:00|2885.9|2879.9|2880.9|2874.9|2890.6|2884.6|2880.1|2874.1|165
1668008700000|2022-11-09 15:45:00|2879.9|2873.9|2871.9|2865.9|2881.9|2875.9|2868.3|2861.3|210
1668009000000|2022-11-09 15:50:00|2871.4|2865.4|2861.4|2855.4|2871.4|2865.4|2860.4|2854.4|130
1668009300000|2022-11-09 15:55:00|2861.1|2855.1|2854.6|2848.6|2861.1|2855.1|2854.1|2848.1|168
1668009600000|2022-11-09 16:00:00|2855.6|2849.6|2859.1|2853.1|2862.4|2856.4|2853.9|2847.9|91
1668009900000|2022-11-09 16:05:00|2859.4|2853.4|2864.6|2858.6|2867.1|2861.1|2859.1|2853.1|95
1668010200000|2022-11-09 16:10:00|2864.4|2858.4|2860.4|2854.4|2864.6|2858.6|2858.9|2852.9|57
1668010500000|2022-11-09 16:15:00|2860.9|2854.9|2864.9|2858.9|2866.1|2860.1|2860.9|2854.9|65
1668010800000|2022-11-09 16:20:00|2865.1|2859.1|2864.9|2858.9|2865.6|2859.6|2863.4|2857.4|46
1668011100000|2022-11-09 16:25:00|2865.1|2859.1|2865.6|2859.6|2867.6|2861.6|2864.6|2858.6|58
1668011400000|2022-11-09 16:30:00|2865.9|2859.9|2863.6|2857.6|2865.9|2859.9|2861.3|2855.3|77
1668011700000|2022-11-09 16:35:00|2863.4|2857.4|2862.1|2856.1|2863.9|2857.9|2861.1|2855.1|66
1668012000000|2022-11-09 16:40:00|2861.9|2855.9|2860.4|2854.4|2862.4|2856.4|2859.4|2853.4|69
1668012300000|2022-11-09 16:45:00|2860.1|2854.1|2859.9|2853.9|2860.4|2854.4|2858.6|2852.6|17
1668012600000|2022-11-09 16:50:00|2860.4|2854.4|2859.9|2853.9|2861.6|2855.6|2859.9|2853.9|36
1668012900000|2022-11-09 16:55:00|2859.6|2853.6|2857.4|2851.4|2859.6|2853.6|2853.6|2847.6|42
1668013200000|2022-11-09 17:00:00|2857.6|2851.6|2857.9|2851.9|2859.6|2853.6|2856.6|2850.6|106
1668013500000|2022-11-09 17:05:00|2858.6|2852.6|2850.9|2844.9|2858.9|2852.9|2850.6|2844.6|70
1668013800000|2022-11-09 17:10:00|2851.1|2845.1|2851.9|2845.9|2853.6|2847.6|2850.9|2844.9|46
1668014100000|2022-11-09 17:15:00|2851.6|2845.6|2851.6|2845.6|2852.4|2846.4|2849.6|2843.6|28
1668014400000|2022-11-09 17:20:00|2851.4|2845.4|2851.6|2845.6|2853.1|2847.1|2850.6|2844.6|34
1668014700000|2022-11-09 17:25:00|2851.9|2845.9|2852.4|2846.4|2852.6|2846.6|2851.1|2845.1|35
1668015000000|2022-11-09 17:30:00|2852.1|2846.1|2856.4|2850.4|2856.4|2850.4|2852.1|2846.1|38
1668015300000|2022-11-09 17:35:00|2856.1|2850.1|2856.1|2850.1|2857.4|2851.4|2856.1|2850.1|20
1668015600000|2022-11-09 17:40:00|2856.6|2850.6|2855.9|2849.9|2856.9|2850.9|2855.4|2849.4|61
1668015900000|2022-11-09 17:45:00|2856.1|2850.1|2859.6|2853.6|2860.9|2854.9|2855.9|2849.9|39
1668016200000|2022-11-09 17:50:00|2859.9|2853.9|2862.6|2856.6|2863.4|2857.4|2859.4|2853.4|109
1668016500000|2022-11-09 17:55:00|2862.5|2856.5|2866|2860|2867.3|2861.3|2861.4|2855.4|97
1668016800000|2022-11-09 18:00:00|2865.6|2859.6|2863.3|2857.3|2866.8|2860.8|2860|2854|117
1668017100000|2022-11-09 18:05:00|2863.4|2857.4|2865|2859|2865.8|2859.8|2862.4|2856.4|39
1668017400000|2022-11-09 18:10:00|2863.9|2857.9|2864.8|2858.8|2865|2859|2861.6|2855.6|27
1668017700000|2022-11-09 18:15:00|2864.6|2858.6|2861.9|2855.9|2864.8|2858.8|2861.3|2855.3|117
1668018000000|2022-11-09 18:20:00|2862.3|2856.3|2860.8|2854.8|2862.3|2856.3|2860.8|2854.8|150
1668018300000|2022-11-09 18:25:00|2860.6|2854.6|2860.8|2854.8|2860.9|2854.9|2860.6|2854.6|9
1668018600000|2022-11-09 18:30:00|2861|2855|2859.9|2853.9|2861|2855|2859.4|2853.4|14
1668018900000|2022-11-09 18:35:00|2859.6|2853.6|2856|2850|2859.6|2853.6|2855.4|2849.4|54
1668019200000|2022-11-09 18:40:00|2855.5|2849.5|2856.4|2850.4|2857.9|2851.9|2855.5|2849.5|71
1668019500000|2022-11-09 18:45:00|2856.8|2850.8|2859|2853|2859.3|2853.3|2856.4|2850.4|73
1668019800000|2022-11-09 18:50:00|2858.6|2852.6|2853.4|2847.4|2858.8|2852.8|2850.9|2844.9|42
1668020100000|2022-11-09 18:55:00|2860|2841.3|2860.5|2841.8|2860.5|2841.8|2860|2841.3|3
1668042000000|2022-11-10 01:00:00|2861|2855|2865.6|2859.6|2866.6|2860.6|2859.1|2853.1|119
1668042300000|2022-11-10 01:05:00|2866.4|2860.4|2865|2859|2868.1|2862.1|2862.5|2856.5|53
1668042600000|2022-11-10 01:10:00|2864.8|2858.8|2859.1|2853.1|2864.8|2858.8|2857|2851|73
1668042900000|2022-11-10 01:15:00|2859.4|2853.4|2859.6|2853.6|2861.8|2855.8|2857|2851|26
1668043200000|2022-11-10 01:20:00|2860.9|2854.9|2863.8|2857.8|2865.3|2859.3|2858.9|2852.9|51
1668043500000|2022-11-10 01:25:00|2865.3|2859.3|2870.3|2864.3|2870.8|2864.8|2865.3|2859.3|31
1668043800000|2022-11-10 01:30:00|2869|2863|2867.6|2861.6|2869.8|2863.8|2864.3|2858.3|52
1668044100000|2022-11-10 01:35:00|2868|2862|2870|2864|2870.8|2864.8|2868|2862|42
1668044400000|2022-11-10 01:40:00|2869.8|2863.8|2870.5|2864.5|2871.6|2865.6|2869.5|2863.5|21
1668044700000|2022-11-10 01:45:00|2870|2864|2867|2861|2874|2868|2867|2861|54
1668045000000|2022-11-10 01:50:00|2867.3|2861.3|2864.8|2858.8|2867.3|2861.3|2863.3|2857.3|21
1668045300000|2022-11-10 01:55:00|2865|2859|2865.3|2859.3|2866|2860|2861.3|2855.3|19
1668045600000|2022-11-10 02:00:00|2865|2859|2865|2859|2865.8|2859.8|2863.5|2857.5|23
1668045900000|2022-11-10 02:05:00|2865.3|2859.3|2865.8|2859.8|2865.8|2859.8|2863.5|2857.5|44
1668046200000|2022-11-10 02:10:00|2865.5|2859.5|2870.5|2864.5|2870.5|2864.5|2864|2858|86
1668046500000|2022-11-10 02:15:00|2870.3|2864.3|2867.8|2861.8|2870.8|2864.8|2866.5|2860.5|27
1668046800000|2022-11-10 02:20:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867|2861|13
1668047100000|2022-11-10 02:25:00|2867.3|2861.3|2866.8|2860.8|2867.5|2861.5|2865|2859|29
1668047400000|2022-11-10 02:30:00|2866.3|2860.3|2870.5|2864.5|2870.5|2864.5|2864.8|2858.8|41
1668047700000|2022-11-10 02:35:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2868.8|2862.8|13
1668048000000|2022-11-10 02:40:00|2870.5|2864.5|2867.5|2861.5|2870.8|2864.8|2866.8|2860.8|105
1668048300000|2022-11-10 02:45:00|2867.8|2861.8|2855.1|2849.1|2867.8|2861.8|2853.4|2847.4|188
1668048600000|2022-11-10 02:50:00|2855|2849|2856.8|2850.8|2856.8|2850.8|2854.5|2848.5|43
1668048900000|2022-11-10 02:55:00|2857|2851|2862.3|2856.3|2862.3|2856.3|2857|2851|12
1668049200000|2022-11-10 03:00:00|2862|2856|2869.5|2863.5|2869.5|2863.5|2860.5|2854.5|21
1668049500000|2022-11-10 03:05:00|2869.8|2863.8|2868.8|2862.8|2870.8|2864.8|2867|2861|38
1668049800000|2022-11-10 03:10:00|2868.3|2862.3|2868.5|2862.5|2870.3|2864.3|2867.8|2861.8|41
1668050100000|2022-11-10 03:15:00|2868.8|2862.8|2869.8|2863.8|2871.3|2865.3|2868.8|2862.8|15
1668050400000|2022-11-10 03:20:00|2869.5|2863.5|2873.1|2867.1|2874|2868|2869.5|2863.5|33
1668050700000|2022-11-10 03:25:00|2873|2867|2873.5|2867.5|2874.8|2868.8|2872.8|2866.8|26
1668051000000|2022-11-10 03:30:00|2873.8|2867.8|2872.3|2866.3|2874|2868|2871.5|2865.5|17
1668051300000|2022-11-10 03:35:00|2872.5|2866.5|2873.8|2867.8|2873.8|2867.8|2872.3|2866.3|25
1668051600000|2022-11-10 03:40:00|2874|2868|2873.8|2867.8|2874.3|2868.3|2872.5|2866.5|7
1668051900000|2022-11-10 03:45:00|2874|2868|2877|2871|2877|2871|2874|2868|19
1668052200000|2022-11-10 03:50:00|2877.5|2871.5|2879|2873|2879|2873|2877.5|2871.5|4
1668052500000|2022-11-10 03:55:00|2879.5|2873.5|2878|2872|2879.5|2873.5|2878|2872|6
1668052800000|2022-11-10 04:00:00|2878.5|2872.5|2879.5|2873.5|2879.5|2873.5|2878.3|2872.3|13
1668053100000|2022-11-10 04:05:00|2879.3|2873.3|2877|2871|2879.3|2873.3|2876|2870|29
1668053400000|2022-11-10 04:10:00|2876.8|2870.8|2878.8|2872.8|2878.8|2872.8|2876.8|2870.8|25
1668053700000|2022-11-10 04:15:00|2878|2872|2877.3|2871.3|2878.3|2872.3|2876.8|2870.8|15
1668054000000|2022-11-10 04:20:00|2877.5|2871.5|2878.3|2872.3|2878.5|2872.5|2877.5|2871.5|5
1668054300000|2022-11-10 04:25:00|2878.5|2872.5|2879|2873|2879.3|2873.3|2878.3|2872.3|8
1668054600000|2022-11-10 04:30:00|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|3
1668054900000|2022-11-10 04:35:00|2879.5|2873.5|2878.8|2872.8|2879.8|2873.8|2878.8|2872.8|4
1668055200000|2022-11-10 04:40:00|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|8
1668055800000|2022-11-10 04:50:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|9
1668056100000|2022-11-10 04:55:00|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|15
1668056400000|2022-11-10 05:00:00|2878.8|2872.8|2881.5|2875.5|2881.5|2875.5|2878.8|2872.8|25
1668056700000|2022-11-10 05:05:00|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|6
1668057000000|2022-11-10 05:10:00|2881.5|2875.5|2882|2876|2882|2876|2879.5|2873.5|11
1668057300000|2022-11-10 05:15:00|2881.5|2875.5|2881|2875|2881.5|2875.5|2880.5|2874.5|5
1668057600000|2022-11-10 05:20:00|2881.3|2875.3|2884.5|2878.5|2884.5|2878.5|2881.3|2875.3|3
1668057900000|2022-11-10 05:25:00|2884|2878|2884|2878|2885|2879|2882.3|2876.3|21
1668058200000|2022-11-10 05:30:00|2884.3|2878.3|2885|2879|2887.8|2881.8|2882.3|2876.3|97
1668058500000|2022-11-10 05:35:00|2884.5|2878.5|2879.8|2873.8|2886.5|2880.5|2879|2873|99
1668058800000|2022-11-10 05:40:00|2879.5|2873.5|2871.8|2865.8|2879.5|2873.5|2871.8|2865.8|146
1668059100000|2022-11-10 05:45:00|2871.5|2865.5|2866.5|2860.5|2874|2868|2866.5|2860.5|191
1668059400000|2022-11-10 05:50:00|2866.8|2860.8|2865.8|2859.8|2872.8|2866.8|2865.8|2859.8|125
1668059700000|2022-11-10 05:55:00|2866|2860|2871|2865|2872|2866|2866|2860|125
1668060000000|2022-11-10 06:00:00|2871.5|2865.5|2875.3|2869.3|2876.5|2870.5|2869|2863|92
1668060300000|2022-11-10 06:05:00|2875.5|2869.5|2875|2869|2876.5|2870.5|2872.8|2866.8|93
1668060600000|2022-11-10 06:10:00|2875.3|2869.3|2871.5|2865.5|2876|2870|2868.8|2862.8|101
1668060900000|2022-11-10 06:15:00|2871.8|2865.8|2865.3|2859.3|2873|2867|2864.8|2858.8|130
1668061200000|2022-11-10 06:20:00|2865|2859|2860|2854|2865|2859|2855.3|2849.3|145
1668061500000|2022-11-10 06:25:00|2860.3|2854.3|2863.3|2857.3|2865|2859|2859.3|2853.3|89
1668061800000|2022-11-10 06:30:00|2863.8|2857.8|2860.5|2854.5|2864.8|2858.8|2859|2853|104
1668062100000|2022-11-10 06:35:00|2860.8|2854.8|2861|2855|2863.5|2857.5|2859.5|2853.5|132
1668062400000|2022-11-10 06:40:00|2860.5|2854.5|2868.3|2862.3|2869.3|2863.3|2859|2853|148
1668062700000|2022-11-10 06:45:00|2868.8|2862.8|2871.5|2865.5|2876|2870|2868.3|2862.3|195
1668063000000|2022-11-10 06:50:00|2873|2867|2870.5|2864.5|2873|2867|2867.5|2861.5|158
1668063300000|2022-11-10 06:55:00|2871|2865|2875.5|2869.5|2878.3|2872.3|2870.3|2864.3|139
1668063600000|2022-11-10 07:00:00|2876|2870|2869.8|2863.8|2876|2870|2869.8|2863.8|18
1668063900000|2022-11-10 07:05:00|2869.5|2863.5|2867.5|2861.5|2869.5|2863.5|2867.3|2861.3|4
1668064200000|2022-11-10 07:10:00|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2863.5|2857.5|48
1668064500000|2022-11-10 07:15:00|2867.3|2861.3|2868|2862|2869|2863|2867.3|2861.3|10
1668064800000|2022-11-10 07:20:00|2867.8|2861.8|2861.5|2855.5|2867.8|2861.8|2860|2854|22
1668065100000|2022-11-10 07:25:00|2861.8|2855.8|2854.8|2848.8|2861.8|2855.8|2853.8|2847.8|24
1668065400000|2022-11-10 07:30:00|2854.5|2848.5|2850.8|2844.8|2856.8|2850.8|2849.5|2843.5|70
1668065700000|2022-11-10 07:35:00|2850.5|2844.5|2851|2845|2852|2846|2848|2842|99
1668066000000|2022-11-10 07:40:00|2851.5|2845.5|2854|2848|2854|2848|2850.5|2844.5|28
1668066300000|2022-11-10 07:45:00|2853.8|2847.8|2854.5|2848.5|2855.8|2849.8|2853.8|2847.8|58
1668066600000|2022-11-10 07:50:00|2854.3|2848.3|2854|2848|2855|2849|2854|2848|17
1668066900000|2022-11-10 07:55:00|2853.9|2847.9|2855.9|2849.9|2856.9|2850.9|2853.9|2847.9|66
1668067200000|2022-11-10 08:00:00|2856.1|2850.1|2865.4|2859.4|2872|2866|2854.1|2848.1|98
1668067500000|2022-11-10 08:05:00|2864.9|2858.9|2866.6|2860.6|2873.6|2867.6|2864.4|2858.4|58
1668067800000|2022-11-10 08:10:00|2867.1|2861.1|2869.4|2863.4|2870.6|2864.6|2867.1|2861.1|36
1668068100000|2022-11-10 08:15:00|2869.1|2863.1|2859.6|2853.6|2873.4|2867.4|2859.6|2853.6|64
1668068400000|2022-11-10 08:20:00|2859.4|2853.4|2848.3|2842.3|2859.6|2853.6|2848|2842|50
1668068700000|2022-11-10 08:25:00|2848.9|2842.9|2848.6|2842.6|2852.4|2846.4|2848.4|2842.4|40
1668069000000|2022-11-10 08:30:00|2848.4|2842.4|2843.1|2837.1|2848.4|2842.4|2837.6|2831.6|59
1668069300000|2022-11-10 08:35:00|2843.9|2837.9|2846.4|2840.4|2847.1|2841.1|2842.9|2836.9|33
1668069600000|2022-11-10 08:40:00|2846.1|2840.1|2840.6|2834.6|2846.1|2840.1|2839.6|2833.6|88
1668069900000|2022-11-10 08:45:00|2840.4|2834.4|2831.5|2825.5|2842.9|2836.9|2831.5|2825.5|65
1668070200000|2022-11-10 08:50:00|2831|2825|2819.1|2813.1|2831.3|2825.3|2816.6|2810.6|99
1668070500000|2022-11-10 08:55:00|2819.4|2813.4|2814.9|2808.9|2824.5|2818.5|2812.4|2806.4|58
1668070800000|2022-11-10 09:00:00|2815.4|2809.4|2816.4|2810.4|2817.1|2811.1|2810.1|2804.1|67
1668071100000|2022-11-10 09:05:00|2816.6|2810.6|2798.8|2792.8|2818.4|2812.4|2797|2791|103
1668071400000|2022-11-10 09:10:00|2799.8|2793.8|2804.4|2798.4|2804.6|2798.6|2798.1|2792.1|63
1668071700000|2022-11-10 09:15:00|2804.1|2798.1|2801.4|2795.4|2806.6|2800.6|2800.4|2794.4|45
1668072000000|2022-11-10 09:20:00|2802.1|2796.1|2804.9|2798.9|2805.1|2799.1|2798.4|2792.4|52
1668072300000|2022-11-10 09:25:00|2806.4|2800.4|2814.1|2808.1|2815.4|2809.4|2806.4|2800.4|69
1668072600000|2022-11-10 09:30:00|2814.4|2808.4|2818.9|2812.9|2818.9|2812.9|2814.4|2808.4|57
1668072900000|2022-11-10 09:35:00|2819.4|2813.4|2824.6|2818.6|2825.6|2819.6|2819.4|2813.4|46
1668073200000|2022-11-10 09:40:00|2824.9|2818.9|2822.1|2816.1|2824.9|2818.9|2820.1|2814.1|41
1668073500000|2022-11-10 09:45:00|2821.6|2815.6|2819.4|2813.4|2822.6|2816.6|2818.1|2812.1|42
1668073800000|2022-11-10 09:50:00|2819.6|2813.6|2818.4|2812.4|2819.6|2813.6|2817.1|2811.1|16
1668074100000|2022-11-10 09:55:00|2819.4|2813.4|2814.6|2808.6|2819.4|2813.4|2813.6|2807.6|25
1668074400000|2022-11-10 10:00:00|2814.9|2808.9|2816.4|2810.4|2817.4|2811.4|2813.9|2807.9|49
1668074700000|2022-11-10 10:05:00|2816.9|2810.9|2814.6|2808.6|2816.9|2810.9|2814.6|2808.6|20
1668075000000|2022-11-10 10:10:00|2814.4|2808.4|2814.4|2808.4|2816.4|2810.4|2812.1|2806.1|31
1668075300000|2022-11-10 10:15:00|2814.6|2808.6|2805.9|2799.9|2814.6|2808.6|2804.6|2798.6|55
1668075600000|2022-11-10 10:20:00|2805.6|2799.6|2797.6|2791.6|2805.6|2799.6|2796.6|2790.6|39
1668075900000|2022-11-10 10:25:00|2798.1|2792.1|2805.4|2799.4|2806.1|2800.1|2797.1|2791.1|104
1668076200000|2022-11-10 10:30:00|2805.6|2799.6|2809.1|2803.1|2812.4|2806.4|2805.6|2799.6|49
1668076500000|2022-11-10 10:35:00|2808.4|2802.4|2806.4|2800.4|2808.6|2802.6|2804.6|2798.6|71
1668076800000|2022-11-10 10:40:00|2806.1|2800.1|2804.4|2798.4|2807.4|2801.4|2804.4|2798.4|19
1668077100000|2022-11-10 10:45:00|2805.4|2799.4|2798|2792|2805.9|2799.9|2798|2792|84
1668077400000|2022-11-10 10:50:00|2797.1|2791.1|2801.4|2795.4|2803.9|2797.9|2797.1|2791.1|65
1668077700000|2022-11-10 10:55:00|2802.1|2796.1|2812.6|2806.6|2813.4|2807.4|2802.1|2796.1|88
1668078000000|2022-11-10 11:00:00|2812.9|2806.9|2807.9|2801.9|2821.4|2815.4|2807.4|2801.4|153
1668078300000|2022-11-10 11:05:00|2808.4|2802.4|2803.9|2797.9|2808.4|2802.4|2803.4|2797.4|27
1668078600000|2022-11-10 11:10:00|2804.1|2798.1|2805.4|2799.4|2807.4|2801.4|2802.6|2796.6|39
1668078900000|2022-11-10 11:15:00|2805.9|2799.9|2805.4|2799.4|2809.1|2803.1|2804.9|2798.9|26
1668079200000|2022-11-10 11:20:00|2805.6|2799.6|2810.6|2804.6|2810.9|2804.9|2805.6|2799.6|14
1668079500000|2022-11-10 11:25:00|2810.9|2804.9|2808.9|2802.9|2812.4|2806.4|2808.9|2802.9|52
1668079800000|2022-11-10 11:30:00|2810.1|2804.1|2810.1|2804.1|2811.9|2805.9|2808.1|2802.1|39
1668080100000|2022-11-10 11:35:00|2810.6|2804.6|2816.1|2810.1|2817.6|2811.6|2809.9|2803.9|46
1668080400000|2022-11-10 11:40:00|2815.9|2809.9|2813.6|2807.6|2815.9|2809.9|2811.9|2805.9|50
1668080700000|2022-11-10 11:45:00|2813.4|2807.4|2814.1|2808.1|2817.9|2811.9|2813.4|2807.4|57
1668081000000|2022-11-10 11:50:00|2813.6|2807.6|2814.4|2808.4|2815.6|2809.6|2812.4|2806.4|45
1668081300000|2022-11-10 11:55:00|2814.9|2808.9|2815.4|2809.4|2816.9|2810.9|2813.1|2807.1|43
1668081600000|2022-11-10 12:00:00|2815.6|2809.6|2812.9|2806.9|2816.1|2810.1|2811.4|2805.4|39
1668081900000|2022-11-10 12:05:00|2814.4|2808.4|2813.1|2807.1|2815.6|2809.6|2810.6|2804.6|64
1668082200000|2022-11-10 12:10:00|2813.4|2807.4|2811.9|2805.9|2814.1|2808.1|2811.4|2805.4|37
1668082500000|2022-11-10 12:15:00|2812.1|2806.1|2814.9|2808.9|2815.1|2809.1|2811.1|2805.1|37
1668082800000|2022-11-10 12:20:00|2815.1|2809.1|2813.9|2807.9|2816.1|2810.1|2813.4|2807.4|47
1668083100000|2022-11-10 12:25:00|2813.6|2807.6|2813.9|2807.9|2815.9|2809.9|2812.9|2806.9|37
1668083400000|2022-11-10 12:30:00|2814.1|2808.1|2807.6|2801.6|2816.6|2810.6|2806.5|2800.5|128
1668083700000|2022-11-10 12:35:00|2807.1|2801.1|2809.1|2803.1|2810.8|2804.8|2804.9|2798.9|97
1668084000000|2022-11-10 12:40:00|2808.9|2802.9|2815.4|2809.4|2818.6|2812.6|2808.6|2802.6|92
1668084300000|2022-11-10 12:45:00|2815.6|2809.6|2816.1|2810.1|2816.9|2810.9|2814.1|2808.1|49
1668084600000|2022-11-10 12:50:00|2814.9|2808.9|2819.1|2813.1|2822.9|2816.9|2814.4|2808.4|107
1668084900000|2022-11-10 12:55:00|2819.4|2813.4|2825.1|2819.1|2826.4|2820.4|2819.4|2813.4|101
1668085200000|2022-11-10 13:00:00|2825.4|2819.4|2824.9|2818.9|2827.1|2821.1|2817.1|2811.1|319
1668085500000|2022-11-10 13:05:00|2824.6|2818.6|2827.1|2821.1|2828.9|2822.9|2823.4|2817.4|140
1668085800000|2022-11-10 13:10:00|2826.9|2820.9|2835.1|2829.1|2836.1|2830.1|2826.1|2820.1|194
1668086100000|2022-11-10 13:15:00|2835.4|2829.4|2841.1|2835.1|2841.9|2835.9|2835.4|2829.4|213
1668086400000|2022-11-10 13:20:00|2840.9|2834.9|2841.4|2835.4|2843.1|2837.1|2835.1|2829.1|254
1668086700000|2022-11-10 13:25:00|2841.1|2835.1|2836.1|2830.1|2841.9|2835.9|2835.9|2829.9|210
1668087000000|2022-11-10 13:30:00|2837.6|2831.6|2874|2868|2876.4|2870.4|2837.6|2831.6|355
1668087300000|2022-11-10 13:35:00|2874.4|2868.4|2870.4|2864.4|2882.4|2876.4|2865.6|2859.6|192
1668087600000|2022-11-10 13:40:00|2870.1|2864.1|2880.4|2874.4|2881.4|2875.4|2868.9|2862.9|218
1668087900000|2022-11-10 13:45:00|2881.1|2875.1|2881.6|2875.6|2890.6|2884.6|2880.6|2874.6|182
1668088200000|2022-11-10 13:50:00|2879.9|2873.9|2871.6|2865.6|2882.6|2876.6|2869.6|2863.6|210
1668088500000|2022-11-10 13:55:00|2871.9|2865.9|2881.4|2875.4|2881.4|2875.4|2869.4|2863.4|251
1668088800000|2022-11-10 14:00:00|2880.4|2874.4|2872.4|2866.4|2881.4|2875.4|2871.4|2865.4|251
1668089100000|2022-11-10 14:05:00|2873.1|2867.1|2880.4|2874.4|2880.4|2874.4|2871.9|2865.9|168
1668089400000|2022-11-10 14:10:00|2880.6|2874.6|2883.6|2877.6|2885.9|2879.9|2878.6|2872.6|116
1668089700000|2022-11-10 14:15:00|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2876.4|2870.4|107
1668090000000|2022-11-10 14:20:00|2883.4|2877.4|2878.1|2872.1|2884.6|2878.6|2874.6|2868.6|129
1668090300000|2022-11-10 14:25:00|2877.9|2871.9|2877.4|2871.4|2880.6|2874.6|2876.1|2870.1|105
1668090600000|2022-11-10 14:30:00|2877.6|2871.6|2886.9|2880.9|2887.6|2881.6|2877.1|2871.1|150
1668090900000|2022-11-10 14:35:00|2887.4|2881.4|2884.9|2878.9|2890.4|2884.4|2881.6|2875.6|148
1668091200000|2022-11-10 14:40:00|2885.6|2879.6|2880.1|2874.1|2886.1|2880.1|2875.6|2869.6|92
1668091500000|2022-11-10 14:45:00|2880.4|2874.4|2892.6|2886.6|2896.6|2890.6|2880.4|2874.4|120
1668091800000|2022-11-10 14:50:00|2892.9|2886.9|2886.4|2880.4|2893.6|2887.6|2879.4|2873.4|158
1668092100000|2022-11-10 14:55:00|2886.9|2880.9|2878.9|2872.9|2887.4|2881.4|2877.9|2871.9|59
1668092400000|2022-11-10 15:00:00|2879.1|2873.1|2884.6|2878.6|2889.1|2883.1|2879.1|2873.1|117
1668092700000|2022-11-10 15:05:00|2884.9|2878.9|2894.9|2888.9|2896.1|2890.1|2883.6|2877.6|111
1668093000000|2022-11-10 15:10:00|2895.1|2889.1|2895.4|2889.4|2900.6|2894.6|2895.1|2889.1|119
1668093300000|2022-11-10 15:15:00|2895.9|2889.9|2895.9|2889.9|2899.9|2893.9|2893.4|2887.4|118
1668093600000|2022-11-10 15:20:00|2894.9|2888.9|2900.4|2894.4|2900.6|2894.6|2894.6|2888.6|96
1668093900000|2022-11-10 15:25:00|2899.6|2893.6|2897.9|2891.9|2901.6|2895.6|2895.1|2889.1|110
1668094200000|2022-11-10 15:30:00|2898.1|2892.1|2901.1|2895.1|2901.4|2895.4|2898.1|2892.1|93
1668094500000|2022-11-10 15:35:00|2900.9|2894.9|2894.9|2888.9|2900.9|2894.9|2894.9|2888.9|108
1668094800000|2022-11-10 15:40:00|2894.4|2888.4|2896.9|2890.9|2898.4|2892.4|2891.6|2885.6|113
1668095100000|2022-11-10 15:45:00|2897.4|2891.4|2891.6|2885.6|2900.9|2894.9|2890.4|2884.4|115
1668095400000|2022-11-10 15:50:00|2890.9|2884.9|2888.9|2882.9|2895.6|2889.6|2885.4|2879.4|99
1668095700000|2022-11-10 15:55:00|2889.1|2883.1|2889.1|2883.1|2891.4|2885.4|2885.4|2879.4|139
1668096000000|2022-11-10 16:00:00|2889.4|2883.4|2884.4|2878.4|2890.4|2884.4|2880.4|2874.4|148
1668096300000|2022-11-10 16:05:00|2884.1|2878.1|2881.6|2875.6|2888.9|2882.9|2881|2875|95
1668096600000|2022-11-10 16:10:00|2881.4|2875.4|2882.4|2876.4|2883.4|2877.4|2879.4|2873.4|69
1668096900000|2022-11-10 16:15:00|2882.1|2876.1|2874.4|2868.4|2882.1|2876.1|2872.9|2866.9|55
1668097200000|2022-11-10 16:20:00|2874.1|2868.1|2876.6|2870.6|2878.6|2872.6|2873.9|2867.9|71
1668097500000|2022-11-10 16:25:00|2874.6|2868.6|2878.1|2872.1|2878.6|2872.6|2874.1|2868.1|128
1668097800000|2022-11-10 16:30:00|2879.6|2873.6|2884.1|2878.1|2884.1|2878.1|2876.4|2870.4|81
1668098100000|2022-11-10 16:35:00|2883.9|2877.9|2888.4|2882.4|2888.4|2882.4|2880.8|2874.8|59
1668098400000|2022-11-10 16:40:00|2888.1|2882.1|2886.1|2880.1|2888.4|2882.4|2886.1|2880.1|46
1668098700000|2022-11-10 16:45:00|2885.9|2879.9|2880.6|2874.6|2885.9|2879.9|2880.1|2874.1|88
1668099000000|2022-11-10 16:50:00|2880.1|2874.1|2882.6|2876.6|2883.6|2877.6|2880.1|2874.1|74
1668099300000|2022-11-10 16:55:00|2882.9|2876.9|2883.1|2877.1|2885.6|2879.6|2882.1|2876.1|48
1668099600000|2022-11-10 17:00:00|2883.4|2877.4|2882.4|2876.4|2883.4|2877.4|2881.6|2875.6|39
1668099900000|2022-11-10 17:05:00|2882.1|2876.1|2882.1|2876.1|2882.9|2876.9|2881.4|2875.4|45
1668100200000|2022-11-10 17:10:00|2881.9|2875.9|2881.9|2875.9|2884.9|2878.9|2881.6|2875.6|76
1668100500000|2022-11-10 17:15:00|2882.1|2876.1|2880.6|2874.6|2882.9|2876.9|2879.9|2873.9|44
1668100800000|2022-11-10 17:20:00|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2879.1|2873.1|50
1668101100000|2022-11-10 17:25:00|2879.9|2873.9|2877.1|2871.1|2881.1|2875.1|2875.6|2869.6|77
1668101400000|2022-11-10 17:30:00|2876.9|2870.9|2875.4|2869.4|2877.4|2871.4|2874.4|2868.4|36
1668101700000|2022-11-10 17:35:00|2875.1|2869.1|2872.1|2866.1|2875.4|2869.4|2872.1|2866.1|63
1668102000000|2022-11-10 17:40:00|2871.9|2865.9|2874.4|2868.4|2875.4|2869.4|2871.6|2865.6|71
1668102300000|2022-11-10 17:45:00|2874.1|2868.1|2872.4|2866.4|2874.6|2868.6|2870.1|2864.1|37
1668102600000|2022-11-10 17:50:00|2872.1|2866.1|2877.4|2871.4|2878.9|2872.9|2871.9|2865.9|44
1668102900000|2022-11-10 17:55:00|2877.1|2871.1|2878.8|2872.8|2879.3|2873.3|2875.5|2869.5|87
1668103200000|2022-11-10 18:00:00|2879|2873|2882.5|2876.5|2883.3|2877.3|2878.5|2872.5|70
1668103500000|2022-11-10 18:05:00|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2880.5|2874.5|56
1668103800000|2022-11-10 18:10:00|2883|2877|2885.8|2879.8|2886.1|2880.1|2883|2877|11
1668104100000|2022-11-10 18:15:00|2885.9|2879.9|2886.4|2880.4|2887.1|2881.1|2885.5|2879.5|47
1668104400000|2022-11-10 18:20:00|2886.1|2880.1|2886|2880|2886.5|2880.5|2886|2880|25
1668104700000|2022-11-10 18:25:00|2886.1|2880.1|2881.1|2875.1|2886.1|2880.1|2881|2875|11
1668105000000|2022-11-10 18:30:00|2880.9|2874.9|2882.8|2876.8|2882.8|2876.8|2880.5|2874.5|19
1668105300000|2022-11-10 18:35:00|2881.4|2875.4|2882.8|2876.8|2882.8|2876.8|2881.4|2875.4|32
1668105600000|2022-11-10 18:40:00|2882.6|2876.6|2882.6|2876.6|2883|2877|2882.4|2876.4|14
1668105900000|2022-11-10 18:45:00|2882.4|2876.4|2885.5|2879.5|2885.8|2879.8|2881.8|2875.8|49
1668106200000|2022-11-10 18:50:00|2885.3|2879.3|2883|2877|2885.5|2879.5|2882.5|2876.5|19
1668106500000|2022-11-10 18:55:00|2889.3|2870.5|2892.5|2873.8|2893.5|2874.8|2889.3|2870.5|9
1668128400000|2022-11-11 01:00:00|2896.4|2890.4|2898.4|2892.4|2899.6|2893.6|2894|2888|37
1668128700000|2022-11-11 01:05:00|2898|2892|2908.5|2902.5|2909|2903|2898|2892|58
1668129000000|2022-11-11 01:10:00|2909.4|2903.4|2928.3|2922.3|2928.3|2922.3|2907.8|2901.8|48
1668129300000|2022-11-11 01:15:00|2928.5|2922.5|2935.5|2929.5|2935.5|2929.5|2927.5|2921.5|25
1668129600000|2022-11-11 01:20:00|2936.3|2930.3|2935|2929|2936.4|2930.4|2929.9|2923.9|69
1668129900000|2022-11-11 01:25:00|2934.8|2928.8|2932.3|2926.3|2939.5|2933.5|2927.8|2921.8|110
1668130200000|2022-11-11 01:30:00|2931.8|2925.8|2921.5|2915.5|2942.4|2936.4|2920.5|2914.5|212
1668130500000|2022-11-11 01:35:00|2921.3|2915.3|2912.1|2906.1|2921.8|2915.8|2911.4|2905.4|282
1668130800000|2022-11-11 01:40:00|2911.9|2905.9|2927.8|2921.8|2928|2922|2911.9|2905.9|118
1668131100000|2022-11-11 01:45:00|2928|2922|2923.5|2917.5|2930.3|2924.3|2921.5|2915.5|295
1668131400000|2022-11-11 01:50:00|2924.5|2918.5|2919.8|2913.8|2924.5|2918.5|2919.3|2913.3|130
1668131700000|2022-11-11 01:55:00|2919.3|2913.3|2918.8|2912.8|2920.5|2914.5|2918|2912|50
1668132000000|2022-11-11 02:00:00|2918|2912|2918.8|2912.8|2922.3|2916.3|2917.8|2911.8|129
1668132300000|2022-11-11 02:05:00|2919|2913|2923.5|2917.5|2925.5|2919.5|2915.5|2909.5|213
1668132600000|2022-11-11 02:10:00|2923.8|2917.8|2922.4|2916.4|2925.3|2919.3|2920.3|2914.3|181
1668132900000|2022-11-11 02:15:00|2922.3|2916.3|2923.8|2917.8|2924|2918|2922.1|2916.1|20
1668133200000|2022-11-11 02:20:00|2923.5|2917.5|2924|2918|2925.3|2919.3|2923.5|2917.5|40
1668133500000|2022-11-11 02:25:00|2923.8|2917.8|2928|2922|2928.5|2922.5|2923.8|2917.8|55
1668133800000|2022-11-11 02:30:00|2927.8|2921.8|2926.3|2920.3|2928.5|2922.5|2923.3|2917.3|111
1668134100000|2022-11-11 02:35:00|2926.5|2920.5|2934.8|2928.8|2935.8|2929.8|2926.5|2920.5|78
1668134400000|2022-11-11 02:40:00|2934.5|2928.5|2932|2926|2935.3|2929.3|2931.3|2925.3|115
1668134700000|2022-11-11 02:45:00|2932.3|2926.3|2935|2929|2936.3|2930.3|2932.3|2926.3|55
1668135000000|2022-11-11 02:50:00|2935.3|2929.3|2937.3|2931.3|2937.3|2931.3|2935.3|2929.3|37
1668135300000|2022-11-11 02:55:00|2937.5|2931.5|2943.5|2937.5|2943.5|2937.5|2937.5|2931.5|92
1668135600000|2022-11-11 03:00:00|2943.3|2937.3|2942.5|2936.5|2943.5|2937.5|2939.4|2933.4|82
1668135900000|2022-11-11 03:05:00|2942.8|2936.8|2942.8|2936.8|2945.5|2939.5|2941.5|2935.5|49
1668136200000|2022-11-11 03:10:00|2943|2937|2944.8|2938.8|2944.8|2938.8|2941.3|2935.3|34
1668136500000|2022-11-11 03:15:00|2944.5|2938.5|2945.8|2939.8|2947.5|2941.5|2943.3|2937.3|44
1668136800000|2022-11-11 03:20:00|2946|2940|2944.8|2938.8|2946.3|2940.3|2944.3|2938.3|57
1668137100000|2022-11-11 03:25:00|2944.5|2938.5|2943.3|2937.3|2946.5|2940.5|2942.3|2936.3|48
1668137400000|2022-11-11 03:30:00|2943|2937|2936.8|2930.8|2943.5|2937.5|2936.3|2930.3|117
1668137700000|2022-11-11 03:35:00|2936.5|2930.5|2936.5|2930.5|2937|2931|2935.8|2929.8|57
1668138000000|2022-11-11 03:40:00|2936.3|2930.3|2941.3|2935.3|2941.3|2935.3|2936|2930|31
1668138300000|2022-11-11 03:45:00|2941|2935|2939.5|2933.5|2941.3|2935.3|2938.8|2932.8|37
1668138600000|2022-11-11 03:50:00|2939.8|2933.8|2940.8|2934.8|2941|2935|2939.3|2933.3|13
1668138900000|2022-11-11 03:55:00|2941|2935|2941.3|2935.3|2942.5|2936.5|2941|2935|28
1668139200000|2022-11-11 04:00:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|4
1668139500000|2022-11-11 04:05:00|2941|2935|2940.8|2934.8|2941|2935|2939.8|2933.8|9
1668139800000|2022-11-11 04:10:00|2941|2935|2941.5|2935.5|2941.8|2935.8|2941|2935|9
1668140100000|2022-11-11 04:15:00|2941.8|2935.8|2941.8|2935.8|2944.5|2938.5|2941.8|2935.8|18
1668140400000|2022-11-11 04:20:00|2942|2936|2941|2935|2942.5|2936.5|2941|2935|14
1668140700000|2022-11-11 04:25:00|2941.3|2935.3|2941.3|2935.3|2942|2936|2941|2935|14
1668141000000|2022-11-11 04:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|4
1668141300000|2022-11-11 04:35:00|2941.5|2935.5|2941.5|2935.5|2945.3|2939.3|2941.5|2935.5|57
1668141600000|2022-11-11 04:40:00|2941.3|2935.3|2944.8|2938.8|2945|2939|2941.3|2935.3|30
1668141900000|2022-11-11 04:45:00|2945|2939|2942|2936|2945.3|2939.3|2941.5|2935.5|63
1668142200000|2022-11-11 04:50:00|2942.3|2936.3|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|4
1668142500000|2022-11-11 04:55:00|2942|2936|2942.5|2936.5|2943.3|2937.3|2941.5|2935.5|19
1668142800000|2022-11-11 05:00:00|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|17
1668143100000|2022-11-11 05:05:00|2943.6|2937.6|2943.8|2937.8|2947|2941|2942.5|2936.5|25
1668143400000|2022-11-11 05:10:00|2943.3|2937.3|2946.1|2940.1|2947.3|2941.3|2942.5|2936.5|26
1668143700000|2022-11-11 05:15:00|2945.5|2939.5|2949.8|2943.8|2950.5|2944.5|2945|2939|44
1668144000000|2022-11-11 05:20:00|2950.3|2944.3|2951|2945|2951.3|2945.3|2950.3|2944.3|36
1668144300000|2022-11-11 05:25:00|2951.3|2945.3|2959|2953|2959|2953|2951.3|2945.3|57
1668144600000|2022-11-11 05:30:00|2959.8|2953.8|2982.8|2976.8|2983|2977|2959.8|2953.8|220
1668144900000|2022-11-11 05:35:00|2983|2977|2982.3|2976.3|2992.3|2986.3|2981|2975|184
1668145200000|2022-11-11 05:40:00|2981.8|2975.8|2985|2979|2986|2980|2979.5|2973.5|180
1668145500000|2022-11-11 05:45:00|2984.8|2978.8|2996.3|2990.3|2996.8|2990.8|2984.5|2978.5|97
1668145800000|2022-11-11 05:50:00|2996|2990|3000|2994|3004.6|2998.6|2993.3|2987.3|173
1668146100000|2022-11-11 05:55:00|3000.3|2994.3|3033.8|3027.8|3039.9|3033.9|2999.3|2993.3|201
1668146400000|2022-11-11 06:00:00|3033.6|3027.6|3049.5|3043.5|3049.5|3043.5|3031.8|3025.8|157
1668146700000|2022-11-11 06:05:00|3049.8|3043.8|3040.8|3034.8|3068.3|3058.9|3039.8|3033.8|210
1668147000000|2022-11-11 06:10:00|3041|3035|3030.8|3024.8|3041.3|3035.3|3025.5|3019.5|259
1668147300000|2022-11-11 06:15:00|3031|3025|3031.3|3025.3|3034.4|3028.4|3025.8|3019.8|157
1668147600000|2022-11-11 06:20:00|3031|3025|3012.6|3006.6|3035.3|3029.3|3011.8|3005.8|101
1668147900000|2022-11-11 06:25:00|3012|3006|2999.8|2993.8|3012.3|3006.3|2997.1|2991.1|182
1668148200000|2022-11-11 06:30:00|3000.3|2994.3|3002.5|2996.5|3004.3|2998.3|2990.8|2984.8|189
1668148500000|2022-11-11 06:35:00|3002.3|2996.3|3001|2995|3003.5|2997.5|3001|2995|58
1668148800000|2022-11-11 06:40:00|3001.3|2995.3|2995.8|2989.8|3001.5|2995.5|2992.8|2986.8|115
1668149100000|2022-11-11 06:45:00|2995.5|2989.5|2999.5|2993.5|3000.3|2994.3|2994|2988|152
1668149400000|2022-11-11 06:50:00|2999.8|2993.8|2992.5|2986.5|3001|2995|2992.3|2986.3|116
1668149700000|2022-11-11 06:55:00|2991.9|2985.9|2989|2983|2992|2986|2983.5|2977.5|143
1668150000000|2022-11-11 07:00:00|2989.3|2983.3|2980.5|2974.5|2989.8|2983.8|2980.5|2974.5|76
1668150300000|2022-11-11 07:05:00|2980.8|2974.8|2959.5|2953.5|2983|2977|2959.5|2953.5|73
1668150600000|2022-11-11 07:10:00|2959.4|2953.4|2966|2960|2971.5|2962.8|2959.4|2953.4|64
1668150900000|2022-11-11 07:15:00|2966.3|2960.3|2976.8|2970.8|2982.3|2976.3|2966.3|2960.3|54
1668151200000|2022-11-11 07:20:00|2977|2971|2986|2980|2987|2981|2976|2970|89
1668151500000|2022-11-11 07:25:00|2986.3|2980.3|3008.6|3002.6|3008.8|3002.8|2986.3|2980.3|64
1668151800000|2022-11-11 07:30:00|3008.9|3002.9|3006.8|3000.8|3016|3010|3004|2998|136
1668152100000|2022-11-11 07:35:00|3006|3000|3008.8|3002.8|3011.3|3005.3|3006|3000|56
1668152400000|2022-11-11 07:40:00|3008.5|3002.5|3006.8|3000.8|3011|3005|3004.8|2998.8|67
1668152700000|2022-11-11 07:45:00|3006.5|3000.5|3015.5|3009.5|3015.5|3009.5|3006.3|3000.3|42
1668153000000|2022-11-11 07:50:00|3015.8|3009.8|3014.1|3008.1|3023.8|3017.8|3009.8|3003.8|70
1668153300000|2022-11-11 07:55:00|3014.4|3008.4|3030.9|3024.9|3030.9|3024.9|3014.4|3008.4|76
1668153600000|2022-11-11 08:00:00|3031.9|3025.9|3031.4|3025.4|3036.4|3030.4|3024.4|3018.4|96
1668153900000|2022-11-11 08:05:00|3031.1|3025.1|3028.4|3022.4|3031.1|3025.1|3018.4|3012.4|54
1668154200000|2022-11-11 08:10:00|3028.1|3022.1|3037.1|3031.1|3042.6|3036.6|3026.9|3020.9|60
1668154500000|2022-11-11 08:15:00|3036.9|3030.9|3040.9|3034.9|3041.4|3035.4|3030.1|3024.1|61
1668154800000|2022-11-11 08:20:00|3040.6|3034.6|3046.1|3040.1|3049.4|3043.4|3037.4|3031.4|76
1668155100000|2022-11-11 08:25:00|3046.4|3040.4|3046.9|3040.9|3048.1|3042.1|3039.1|3033.1|49
1668155400000|2022-11-11 08:30:00|3047.4|3041.4|3036.9|3030.9|3048.9|3042.9|3036.6|3030.6|66
1668155700000|2022-11-11 08:35:00|3036.6|3030.6|3037.9|3031.9|3041.6|3035.6|3036.4|3030.4|44
1668156000000|2022-11-11 08:40:00|3038.1|3032.1|3031.9|3025.9|3038.1|3032.1|3030.9|3024.9|62
1668156300000|2022-11-11 08:45:00|3032.1|3026.1|3040.9|3034.9|3041.9|3035.9|3032.1|3026.1|59
1668156600000|2022-11-11 08:50:00|3040.6|3034.6|3044.4|3038.4|3044.8|3038.8|3036.4|3030.4|59
1668156900000|2022-11-11 08:55:00|3044.6|3038.6|3043.1|3037.1|3044.6|3038.6|3042.6|3036.6|20
1668157200000|2022-11-11 09:00:00|3043.4|3037.4|3040.4|3034.4|3044.4|3038.4|3036.6|3030.6|90
1668157500000|2022-11-11 09:05:00|3040.6|3034.6|3043.1|3037.1|3050.6|3044.6|3038.9|3032.9|78
1668157800000|2022-11-11 09:10:00|3042.9|3036.9|3038.9|3032.9|3044.1|3038.1|3038.1|3032.1|55
1668158100000|2022-11-11 09:15:00|3038.1|3032.1|3038.1|3032.1|3038.6|3032.6|3035.6|3029.6|54
1668158400000|2022-11-11 09:20:00|3038.4|3032.4|3034.6|3028.6|3039.1|3033.1|3032.9|3026.9|50
1668158700000|2022-11-11 09:25:00|3034.4|3028.4|3025.9|3019.9|3034.4|3028.4|3024.4|3018.4|43
1668159000000|2022-11-11 09:30:00|3026.1|3020.1|3014|3008|3026.1|3020.1|3013.9|3007.9|36
1668159300000|2022-11-11 09:35:00|3013.8|3007.8|3018.4|3012.4|3021.4|3015.4|3013.5|3007.5|85
1668159600000|2022-11-11 09:40:00|3018.3|3012.3|3018.6|3012.6|3023.4|3017.4|3017.5|3011.5|64
1668159900000|2022-11-11 09:45:00|3019.1|3013.1|3022.8|3016.8|3026.3|3020.3|3015.6|3009.6|82
1668160200000|2022-11-11 09:50:00|3023|3017|3024.5|3018.5|3024.6|3018.6|3016.1|3010.1|79
1668160500000|2022-11-11 09:55:00|3024.8|3018.8|3019.4|3013.4|3024.8|3018.8|3018.6|3012.6|35
1668160800000|2022-11-11 10:00:00|3019.6|3013.6|3025.3|3019.3|3032|3026|3018|3012|118
1668161100000|2022-11-11 10:05:00|3025|3019|3024|3018|3028.8|3022.8|3018.9|3012.9|95
1668161400000|2022-11-11 10:10:00|3024.3|3018.3|3026|3020|3029.8|3023.8|3024.3|3018.3|53
1668161700000|2022-11-11 10:15:00|3026.3|3020.3|3031.4|3025.4|3036.6|3030.6|3026|3020|72
1668162000000|2022-11-11 10:20:00|3031.5|3025.5|3033.6|3027.6|3036.5|3030.5|3028.8|3022.8|64
1668162300000|2022-11-11 10:25:00|3034|3028|3033.1|3027.1|3036.1|3030.1|3031.4|3025.4|62
1668162600000|2022-11-11 10:30:00|3033.4|3027.4|3037.8|3031.8|3038.8|3032.8|3033.4|3027.4|64
1668162900000|2022-11-11 10:35:00|3038|3032|3039.8|3033.8|3040.1|3034.1|3035|3029|50
1668163200000|2022-11-11 10:40:00|3036.5|3030.5|3037.9|3031.9|3039.3|3033.3|3035.3|3029.3|89
1668163500000|2022-11-11 10:45:00|3038|3032|3033.3|3027.3|3039.8|3033.8|3032.1|3026.1|56
1668163800000|2022-11-11 10:50:00|3032.8|3026.8|3043.8|3037.8|3044.3|3038.3|3032.8|3026.8|63
1668164100000|2022-11-11 10:55:00|3044.3|3038.3|3038.1|3032.1|3045|3039|3037.1|3031.1|54
1668164400000|2022-11-11 11:00:00|3040.1|3034.1|3037.8|3031.8|3040.8|3034.8|3036.3|3030.3|33
1668164700000|2022-11-11 11:05:00|3037.9|3031.9|3036.3|3030.3|3043.3|3037.3|3032|3026|68
1668165000000|2022-11-11 11:10:00|3036.4|3030.4|3029|3023|3039.9|3033.9|3029|3023|26
1668165300000|2022-11-11 11:15:00|3029.8|3023.8|3035.8|3029.8|3039.6|3033.6|3028.4|3022.4|71
1668165600000|2022-11-11 11:20:00|3035.3|3029.3|3036.4|3030.4|3036.4|3030.4|3028.8|3022.8|34
1668165900000|2022-11-11 11:25:00|3037|3031|3033.9|3027.9|3037.6|3031.6|3033.5|3027.5|21
1668166200000|2022-11-11 11:30:00|3034.5|3028.5|3037|3031|3038.3|3032.3|3034.5|3028.5|19
1668166500000|2022-11-11 11:35:00|3037.1|3031.1|3036.5|3030.5|3038.8|3032.8|3036|3030|28
1668166800000|2022-11-11 11:40:00|3036.8|3030.8|3037.6|3031.6|3037.6|3031.6|3035.5|3029.5|13
1668167100000|2022-11-11 11:45:00|3038.4|3032.4|3041.8|3035.8|3042.8|3036.8|3038.3|3032.3|49
1668167400000|2022-11-11 11:50:00|3042|3036|3044.5|3038.5|3045.6|3039.6|3041|3035|53
1668167700000|2022-11-11 11:55:00|3044.6|3038.6|3046.8|3040.8|3047.6|3041.6|3044.5|3038.5|35
1668168000000|2022-11-11 12:00:00|3047.3|3041.3|3046.3|3040.3|3047.9|3041.9|3043.3|3037.3|56
1668168300000|2022-11-11 12:05:00|3046.5|3040.5|3046.5|3040.5|3051|3045|3046.3|3040.3|96
1668168600000|2022-11-11 12:10:00|3046.4|3040.4|3043.5|3037.5|3046.8|3040.8|3041.6|3035.6|52
1668168900000|2022-11-11 12:15:00|3043.3|3037.3|3031.3|3025.3|3043.3|3037.3|3029.9|3023.9|87
1668169200000|2022-11-11 12:20:00|3031.5|3025.5|2993.6|2987.6|3031.6|3025.6|2991.8|2985.8|169
1668169500000|2022-11-11 12:25:00|2993.8|2987.8|2999.3|2993.3|2999.9|2993.9|2980.8|2971.5|148
1668169800000|2022-11-11 12:30:00|2999|2993|2998|2992|2999|2993|2991.5|2985.5|58
1668170100000|2022-11-11 12:35:00|2997.8|2991.8|2995.5|2989.5|3002.4|2996.4|2994.5|2988.5|63
1668170400000|2022-11-11 12:40:00|2995.8|2989.8|3004.3|2998.3|3011.1|3005.1|2994.3|2988.3|55
1668170700000|2022-11-11 12:45:00|3002.9|2996.9|2990|2984|3003.8|2997.8|2989.6|2983.6|50
1668171000000|2022-11-11 12:50:00|2990.1|2984.1|2999|2993|2999|2993|2990.1|2984.1|100
1668171300000|2022-11-11 12:55:00|2999.3|2993.3|2995|2989|3001.8|2995.8|2994|2988|86
1668171600000|2022-11-11 13:00:00|2994.4|2988.4|2984|2978|2996.3|2990.3|2981.9|2975.9|146
1668171900000|2022-11-11 13:05:00|2984.1|2978.1|2986.8|2980.8|2991|2985|2983.8|2977.8|130
1668172200000|2022-11-11 13:10:00|2987|2981|2991.3|2985.3|2997.9|2991.9|2987|2981|129
1668172500000|2022-11-11 13:15:00|2990.9|2984.9|2995.3|2989.3|2995.3|2989.3|2987.6|2981.6|144
1668172800000|2022-11-11 13:20:00|2995.5|2989.5|2998.3|2992.3|2999.8|2993.8|2994.3|2988.3|105
1668173100000|2022-11-11 13:25:00|2998.5|2992.5|2993.3|2987.3|2999.8|2993.8|2992.5|2986.5|75
1668173400000|2022-11-11 13:30:00|2993.5|2987.5|2999.8|2993.8|3000.5|2994.5|2992.9|2986.9|91
1668173700000|2022-11-11 13:35:00|3000.3|2994.3|3007|3001|3013.8|3007.8|2999.4|2993.4|171
1668174000000|2022-11-11 13:40:00|3007.3|3001.3|3006.5|3000.5|3008.6|3002.6|2997.8|2991.8|269
1668174300000|2022-11-11 13:45:00|3006.4|3000.4|3006.8|3000.8|3010.3|3004.3|3004|2998|119
1668174600000|2022-11-11 13:50:00|3007|3001|3001|2995|3009.8|3003.8|2999.3|2993.3|135
1668174900000|2022-11-11 13:55:00|3001.4|2995.4|3000.8|2994.8|3003.6|2997.6|2997.5|2991.5|114
1668175200000|2022-11-11 14:00:00|3000.9|2994.9|2999.5|2993.5|3007|3001|2996.3|2990.3|111
1668175500000|2022-11-11 14:05:00|2999.8|2993.8|2994.1|2988.1|3004.8|2998.8|2992.3|2986.3|79
1668175800000|2022-11-11 14:10:00|2994|2988|2985.3|2979.3|2996|2990|2985.1|2979.1|103
1668176100000|2022-11-11 14:15:00|2985|2979|2980.5|2974.5|2986.9|2980.9|2979.4|2973.4|134
1668176400000|2022-11-11 14:20:00|2980.6|2974.6|2985.3|2979.3|2988.8|2982.8|2979.5|2973.5|141
1668176700000|2022-11-11 14:25:00|2985.5|2979.5|2993|2987|2995.6|2989.6|2983.5|2977.5|181
1668177000000|2022-11-11 14:30:00|2994|2988|2984.8|2978.8|2997|2991|2984.8|2978.8|345
1668177300000|2022-11-11 14:35:00|2984.5|2978.5|2982.9|2976.9|2990|2984|2979.8|2973.8|168
1668177600000|2022-11-11 14:40:00|2983.1|2977.1|2977.3|2971.3|2983.1|2977.1|2975|2969|79
1668177900000|2022-11-11 14:45:00|2977.5|2971.5|2997.5|2991.5|2997.5|2991.5|2977.5|2971.5|133
1668178200000|2022-11-11 14:50:00|2997.1|2991.1|2992.3|2986.3|2997.1|2991.1|2991|2985|101
1668178500000|2022-11-11 14:55:00|2992.1|2986.1|2986.4|2980.4|2995.3|2989.3|2986.4|2980.4|93
1668178800000|2022-11-11 15:00:00|2986.1|2980.1|2996.6|2990.6|2996.9|2990.9|2985.1|2979.1|201
1668179100000|2022-11-11 15:05:00|2996.9|2990.9|2992|2986|2999.8|2993.8|2990.4|2984.4|151
1668179400000|2022-11-11 15:10:00|2992.1|2986.1|3007.4|3001.4|3007.5|3001.5|2988.4|2982.4|102
1668179700000|2022-11-11 15:15:00|3007.6|3001.6|3013|3007|3013|3007|3002.8|2996.8|94
1668180000000|2022-11-11 15:20:00|3012.6|3006.6|3005.4|2999.4|3014.5|3008.5|3005.3|2999.3|83
1668180300000|2022-11-11 15:25:00|3005.5|2999.5|3009.3|3003.3|3015|3009|3004.1|2998.1|79
1668180600000|2022-11-11 15:30:00|3009|3003|3010.8|3004.8|3010.8|3004.8|2997.9|2991.9|101
1668180900000|2022-11-11 15:35:00|3011.3|3005.3|3004.8|2998.8|3013|3007|3000.6|2994.6|97
1668181200000|2022-11-11 15:40:00|3005|2999|3002.5|2996.5|3009.3|3003.3|2998|2992|87
1668181500000|2022-11-11 15:45:00|3003.1|2997.1|3021|3015|3021.3|3015.3|3002.5|2996.5|116
1668181800000|2022-11-11 15:50:00|3020.5|3014.5|3024|3018|3025.9|3019.9|3018.1|3012.1|152
1668182100000|2022-11-11 15:55:00|3025.3|3019.3|3032|3026|3032.5|3026.5|3023.3|3017.3|184
1668182400000|2022-11-11 16:00:00|3031.3|3025.3|3029.3|3023.3|3032|3026|3028.3|3022.3|79
1668182700000|2022-11-11 16:05:00|3030.3|3024.3|3022|3016|3033.5|3027.5|3022|3016|80
1668183000000|2022-11-11 16:10:00|3022.5|3016.5|3023.3|3017.3|3026.3|3020.3|3021|3015|191
1668183300000|2022-11-11 16:15:00|3023|3017|3027|3021|3027|3021|3021.9|3015.9|114
1668183600000|2022-11-11 16:20:00|3026.8|3020.8|3022.9|3016.9|3029.3|3023.3|3022.8|3016.8|111
1668183900000|2022-11-11 16:25:00|3022.8|3016.8|3015.3|3009.3|3022.8|3016.8|3015.3|3009.3|156
1668184200000|2022-11-11 16:30:00|3015.5|3009.5|3017.3|3011.3|3017.9|3011.9|3011|3005|127
1668184500000|2022-11-11 16:35:00|3017.4|3011.4|3020.5|3014.5|3021.6|3015.6|3017.4|3011.4|24
1668184800000|2022-11-11 16:40:00|3020.3|3014.3|3024|3018|3030.8|3024.8|3017.9|3011.9|201
1668185100000|2022-11-11 16:45:00|3023.8|3017.8|3025.5|3019.5|3027|3021|3023.5|3017.5|110
1668185400000|2022-11-11 16:50:00|3026.1|3020.1|3033.3|3027.3|3036.6|3030.6|3026.1|3020.1|168
1668185700000|2022-11-11 16:55:00|3032.4|3026.4|3027|3021|3032.4|3026.4|3027|3021|105
1668186000000|2022-11-11 17:00:00|3027.1|3021.1|3026.5|3020.5|3029|3023|3026.3|3020.3|61
1668186300000|2022-11-11 17:05:00|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3022.5|3016.5|33
1668186600000|2022-11-11 17:10:00|3025.3|3019.3|3026.4|3020.4|3027.4|3021.4|3024.5|3018.5|80
1668186900000|2022-11-11 17:15:00|3026.3|3020.3|3024.8|3018.8|3026.3|3020.3|3019.9|3013.9|38
1668187200000|2022-11-11 17:20:00|3024.5|3018.5|3028.4|3022.4|3028.4|3022.4|3024.3|3018.3|40
1668187500000|2022-11-11 17:25:00|3028|3022|3030.3|3024.3|3030.4|3024.4|3027.5|3021.5|34
1668187800000|2022-11-11 17:30:00|3030.5|3024.5|3032.5|3026.5|3032.5|3026.5|3030.3|3024.3|7
1668188100000|2022-11-11 17:35:00|3032.3|3026.3|3027.8|3021.8|3034.5|3028.5|3025.8|3019.8|45
1668188400000|2022-11-11 17:40:00|3027.4|3021.4|3027.5|3021.5|3027.5|3021.5|3023.4|3017.4|27
1668188700000|2022-11-11 17:45:00|3027.8|3021.8|3023.6|3017.6|3030|3024|3023.4|3017.4|49
1668189000000|2022-11-11 17:50:00|3024|3018|3024|3018|3024.5|3018.5|3023.5|3017.5|10
1668189300000|2022-11-11 17:55:00|3023.8|3017.8|3028.3|3022.3|3030.6|3024.6|3023.6|3017.6|64
1668189600000|2022-11-11 18:00:00|3027.9|3021.9|3028.6|3022.6|3029.6|3023.6|3025.6|3019.6|58
1668189900000|2022-11-11 18:05:00|3029.1|3023.1|3030.3|3024.3|3031.1|3025.1|3028.9|3022.9|9
1668190200000|2022-11-11 18:10:00|3030.1|3024.1|3032.4|3026.4|3033.9|3027.9|3030.1|3024.1|7
1668190500000|2022-11-11 18:15:00|3032.1|3026.1|3035.9|3029.9|3036|3030|3031.9|3025.9|34
1668190800000|2022-11-11 18:20:00|3035.4|3029.4|3035.8|3029.8|3036|3030|3033.8|3027.8|30
1668191100000|2022-11-11 18:25:00|3036.1|3030.1|3041.8|3035.8|3042|3036|3035.5|3029.5|29
1668191400000|2022-11-11 18:30:00|3041.5|3035.5|3038|3032|3042.9|3036.9|3038|3032|21
1668191700000|2022-11-11 18:35:00|3038.4|3032.4|3038.6|3032.6|3039.3|3033.3|3037.1|3031.1|20
1668192000000|2022-11-11 18:40:00|3038.5|3032.5|3037.8|3031.8|3038.6|3032.6|3037.3|3031.3|59
1668192300000|2022-11-11 18:45:00|3038|3032|3038.1|3032.1|3038.1|3032.1|3037.5|3031.5|82
1668192600000|2022-11-11 18:50:00|3038|3032|3034.4|3028.4|3038.1|3032.1|3034.4|3028.4|23
1668192900000|2022-11-11 18:55:00|3034.5|3028.5|3036.8|3018|3040.5|3028.5|3034|3016.3|13
1668387600000|2022-11-14 01:00:00|3026.6|3020.6|3029.1|3023.1|3029.4|3023.4|3025.6|3019.6|16
1668387900000|2022-11-14 01:05:00|3030.1|3024.1|3037.9|3031.9|3038.4|3032.4|3029.4|3023.4|151
1668388200000|2022-11-14 01:10:00|3037.4|3031.4|3031.4|3025.4|3039.9|3033.9|3031.1|3025.1|136
1668388500000|2022-11-14 01:15:00|3031.6|3025.6|3040.6|3034.6|3040.9|3034.9|3031.6|3025.6|23
1668388800000|2022-11-14 01:20:00|3040.4|3034.4|3038.6|3032.6|3041.9|3035.9|3034.9|3028.9|171
1668389100000|2022-11-14 01:25:00|3038.1|3032.1|3032.9|3026.9|3038.1|3032.1|3030.6|3024.6|181
1668389400000|2022-11-14 01:30:00|3032.6|3026.6|3040.4|3034.4|3045.1|3039.1|3032.6|3026.6|68
1668389700000|2022-11-14 01:35:00|3039.9|3033.9|3038.9|3032.9|3044.6|3038.6|3037.4|3031.4|122
1668390000000|2022-11-14 01:40:00|3038.4|3032.4|3025.6|3019.6|3039.1|3033.1|3025.6|3019.6|126
1668390300000|2022-11-14 01:45:00|3025.9|3019.9|3023.4|3017.4|3025.9|3019.9|3017.9|3011.9|77
1668390600000|2022-11-14 01:50:00|3023.1|3017.1|3016.1|3010.1|3023.4|3017.4|3016.1|3010.1|90
1668390900000|2022-11-14 01:55:00|3016.6|3010.6|3015.4|3009.4|3018.8|3012.8|3015.1|3009.1|22
1668391200000|2022-11-14 02:00:00|3015.6|3009.6|3017.1|3011.1|3019.6|3013.6|3015.4|3009.4|101
1668391500000|2022-11-14 02:05:00|3017.6|3011.6|3025.1|3019.1|3025.9|3019.9|3016.6|3010.6|119
1668391800000|2022-11-14 02:10:00|3025.4|3019.4|3027.4|3021.4|3032.9|3026.9|3024.1|3018.1|163
1668392100000|2022-11-14 02:15:00|3027.6|3021.6|3028.1|3022.1|3034.4|3028.4|3027.6|3021.6|42
1668392400000|2022-11-14 02:20:00|3028.4|3022.4|3030.5|3024.5|3030.5|3024.5|3022.6|3016.6|106
1668392700000|2022-11-14 02:25:00|3030.4|3024.4|3030.9|3024.9|3032.9|3026.9|3028.6|3022.6|88
1668393000000|2022-11-14 02:30:00|3031.1|3025.1|3040.4|3034.4|3040.6|3034.6|3031.1|3025.1|56
1668393300000|2022-11-14 02:35:00|3040.1|3034.1|3041.4|3035.4|3042.9|3036.9|3038.6|3032.6|72
1668393600000|2022-11-14 02:40:00|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3037.1|3031.1|85
1668393900000|2022-11-14 02:45:00|3041.4|3035.4|3047.9|3041.9|3048.1|3042.1|3040.6|3034.6|113
1668394200000|2022-11-14 02:50:00|3047.6|3041.6|3050.1|3044.1|3050.1|3044.1|3044.1|3038.1|177
1668394500000|2022-11-14 02:55:00|3050.4|3044.4|3060.9|3054.9|3060.9|3054.9|3049.9|3043.9|41
1668394800000|2022-11-14 03:00:00|3061.1|3055.1|3059.4|3053.4|3066.4|3060.4|3058.6|3052.6|144
1668395100000|2022-11-14 03:05:00|3059.9|3053.9|3057.1|3051.1|3063.6|3057.6|3055.4|3049.4|255
1668395400000|2022-11-14 03:10:00|3056.9|3050.9|3059.9|3053.9|3064.1|3058.1|3055.9|3049.9|319
1668395700000|2022-11-14 03:15:00|3060.1|3054.1|3056.1|3050.1|3061.9|3055.9|3056.1|3050.1|138
1668396000000|2022-11-14 03:20:00|3056.9|3050.9|3055.4|3049.4|3057.6|3051.6|3050.3|3044.3|143
1668396300000|2022-11-14 03:25:00|3055.6|3049.6|3050.1|3044.1|3055.9|3049.9|3046.9|3040.9|59
1668396600000|2022-11-14 03:30:00|3049.6|3043.6|3049.9|3043.9|3050.1|3044.1|3046.9|3040.9|28
1668396900000|2022-11-14 03:35:00|3049.4|3043.4|3055.4|3049.4|3055.9|3049.9|3048.9|3042.9|67
1668397200000|2022-11-14 03:40:00|3055.9|3049.9|3058.1|3052.1|3059.6|3053.6|3055.6|3049.6|54
1668397500000|2022-11-14 03:45:00|3057.9|3051.9|3059.6|3053.6|3061.1|3055.1|3057.9|3051.9|56
1668397800000|2022-11-14 03:50:00|3059.9|3053.9|3059.6|3053.6|3061.4|3055.4|3058.9|3052.9|83
1668398100000|2022-11-14 03:55:00|3059.9|3053.9|3060.4|3054.4|3060.4|3054.4|3057.4|3051.4|25
1668398400000|2022-11-14 04:00:00|3060.1|3054.1|3063.1|3057.1|3064.4|3058.4|3059.4|3053.4|82
1668398700000|2022-11-14 04:05:00|3062.6|3056.6|3058.1|3052.1|3062.6|3056.6|3058.1|3052.1|12
1668399000000|2022-11-14 04:10:00|3059.4|3053.4|3059.6|3053.6|3060.4|3054.4|3058.4|3052.4|20
1668399300000|2022-11-14 04:15:00|3059.9|3053.9|3060.6|3054.6|3062.6|3056.6|3059.4|3053.4|27
1668399600000|2022-11-14 04:20:00|3060.4|3054.4|3059.5|3053.5|3061.9|3055.9|3056.1|3050.1|21
1668399900000|2022-11-14 04:25:00|3060.1|3054.1|3060.9|3054.9|3062.1|3056.1|3059.9|3053.9|60
1668400200000|2022-11-14 04:30:00|3061.4|3055.4|3060.4|3054.4|3062.4|3056.4|3060.4|3054.4|39
1668400500000|2022-11-14 04:35:00|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3058.6|3052.6|33
1668400800000|2022-11-14 04:40:00|3059.6|3053.6|3058.6|3052.6|3059.9|3053.9|3057.6|3051.6|18
1668401100000|2022-11-14 04:45:00|3058.9|3052.9|3060.4|3054.4|3060.4|3054.4|3058.6|3052.6|15
1668401400000|2022-11-14 04:50:00|3060.1|3054.1|3059.6|3053.6|3060.4|3054.4|3059.6|3053.6|8
1668401700000|2022-11-14 04:55:00|3060.4|3054.4|3059.4|3053.4|3064.1|3058.1|3059.1|3053.1|29
1668402000000|2022-11-14 05:00:00|3059.1|3053.1|3054.4|3048.4|3059.1|3053.1|3053.4|3047.4|85
1668402300000|2022-11-14 05:05:00|3054.1|3048.1|3051.4|3045.4|3055.1|3049.1|3051.1|3045.1|40
1668402600000|2022-11-14 05:10:00|3051.1|3045.1|3054.4|3048.4|3054.4|3048.4|3049.4|3043.4|118
1668402900000|2022-11-14 05:15:00|3054.9|3048.9|3053.6|3047.6|3055.4|3049.4|3053.4|3047.4|46
1668403200000|2022-11-14 05:20:00|3053.9|3047.9|3052.1|3046.1|3054.6|3048.6|3051.6|3045.6|20
1668403500000|2022-11-14 05:25:00|3052.4|3046.4|3049.4|3043.4|3052.4|3046.4|3048.6|3042.6|26
1668403800000|2022-11-14 05:30:00|3049.1|3043.1|3039.4|3033.4|3049.1|3043.1|3035.9|3029.9|140
1668404100000|2022-11-14 05:35:00|3039.6|3033.6|3035.1|3029.1|3039.9|3033.9|3032.6|3026.6|150
1668404400000|2022-11-14 05:40:00|3034.9|3028.9|3036.4|3030.4|3041.4|3035.4|3033.9|3027.9|53
1668404700000|2022-11-14 05:45:00|3036.1|3030.1|3029.6|3023.6|3039.1|3033.1|3029.1|3023.1|99
1668405000000|2022-11-14 05:50:00|3029.4|3023.4|3027.1|3021.1|3029.9|3023.9|3025.4|3019.4|72
1668405300000|2022-11-14 05:55:00|3027.6|3021.6|3032.1|3026.1|3033.1|3027.1|3026.6|3020.6|136
1668405600000|2022-11-14 06:00:00|3031.6|3025.6|3030.6|3024.6|3032.4|3026.4|3027.9|3021.9|157
1668405900000|2022-11-14 06:05:00|3030.4|3024.4|3037.6|3031.6|3038.4|3032.4|3030.4|3024.4|67
1668406200000|2022-11-14 06:10:00|3038.1|3032.1|3045.4|3039.4|3046.4|3040.4|3037.1|3031.1|46
1668406500000|2022-11-14 06:15:00|3046.4|3040.4|3046.1|3040.1|3047.9|3041.9|3043.9|3037.9|97
1668406800000|2022-11-14 06:20:00|3046.6|3040.6|3042.9|3036.9|3047.4|3041.4|3039.4|3033.4|46
1668407100000|2022-11-14 06:25:00|3043.1|3037.1|3046.9|3040.9|3049.9|3043.9|3043.1|3037.1|71
1668407400000|2022-11-14 06:30:00|3047.4|3041.4|3047.1|3041.1|3051.4|3045.4|3046.6|3040.6|91
1668407700000|2022-11-14 06:35:00|3046.9|3040.9|3041.9|3035.9|3048.1|3042.1|3040.4|3034.4|62
1668408000000|2022-11-14 06:40:00|3041.6|3035.6|3046.1|3040.1|3046.4|3040.4|3039.1|3033.1|90
1668408300000|2022-11-14 06:45:00|3046.4|3040.4|3045.6|3039.6|3049.1|3043.1|3042.6|3036.6|72
1668408600000|2022-11-14 06:50:00|3046.1|3040.1|3049.4|3043.4|3054.4|3048.4|3046.1|3040.1|25
1668408900000|2022-11-14 06:55:00|3049.1|3043.1|3047.6|3041.6|3052.4|3046.4|3047.4|3041.4|23
1668409200000|2022-11-14 07:00:00|3048.9|3042.9|3052.9|3046.9|3054.6|3048.6|3048.9|3042.9|63
1668409500000|2022-11-14 07:05:00|3053.4|3047.4|3052.1|3046.1|3053.6|3047.6|3050.9|3044.9|32
1668409800000|2022-11-14 07:10:00|3051.9|3045.9|3054.9|3048.9|3054.9|3048.9|3051.9|3045.9|31
1668410100000|2022-11-14 07:15:00|3054.6|3048.6|3061.6|3055.6|3061.6|3055.6|3054.4|3048.4|44
1668410400000|2022-11-14 07:20:00|3061.9|3055.9|3063.1|3057.1|3066.1|3060.1|3061.6|3055.6|39
1668410700000|2022-11-14 07:25:00|3063.4|3057.4|3060.1|3054.1|3064.9|3058.9|3058.4|3052.4|57
1668411000000|2022-11-14 07:30:00|3060.4|3054.4|3064.4|3058.4|3064.9|3058.9|3060.1|3054.1|61
1668411300000|2022-11-14 07:35:00|3064.6|3058.6|3060.4|3054.4|3065.4|3059.4|3059.1|3053.1|21
1668411600000|2022-11-14 07:40:00|3059.9|3053.9|3051.4|3045.4|3060.1|3054.1|3049.9|3043.9|36
1668411900000|2022-11-14 07:45:00|3051.6|3045.6|3049.9|3043.9|3051.6|3045.6|3046.9|3040.9|23
1668412200000|2022-11-14 07:50:00|3050.4|3044.4|3051.9|3045.9|3056.1|3050.1|3049.9|3043.9|53
1668412500000|2022-11-14 07:55:00|3051.6|3045.6|3061.8|3055.8|3061.8|3055.8|3049.6|3043.6|48
1668412800000|2022-11-14 08:00:00|3063.5|3057.5|3077.3|3071.3|3080|3074|3061.4|3055.4|127
1668413100000|2022-11-14 08:05:00|3078|3072|3074|3068|3078.4|3072.4|3070|3064|128
1668413400000|2022-11-14 08:10:00|3073.6|3067.6|3084.3|3078.3|3086|3080|3072.5|3066.5|115
1668413700000|2022-11-14 08:15:00|3084|3078|3084.8|3078.8|3085.3|3079.3|3078.9|3072.9|67
1668414000000|2022-11-14 08:20:00|3084.5|3078.5|3079.4|3073.4|3084.5|3078.5|3077|3071|53
1668414300000|2022-11-14 08:25:00|3079.1|3073.1|3074|3068|3080.5|3074.5|3069.5|3063.5|58
1668414600000|2022-11-14 08:30:00|3073.3|3067.3|3071.3|3065.3|3074|3068|3066.8|3060.8|96
1668414900000|2022-11-14 08:35:00|3071.6|3065.6|3073.3|3067.3|3073.3|3067.3|3067.9|3061.9|51
1668415200000|2022-11-14 08:40:00|3073.6|3067.6|3075.3|3069.3|3076.9|3070.9|3071.5|3065.5|59
1668415500000|2022-11-14 08:45:00|3075.8|3069.8|3079|3073|3081.3|3075.3|3075.8|3069.8|33
1668415800000|2022-11-14 08:50:00|3079.5|3073.5|3084.8|3078.8|3084.8|3078.8|3078.6|3072.6|44
1668416100000|2022-11-14 08:55:00|3085|3079|3085.8|3079.8|3086.8|3080.8|3082.3|3076.3|57
1668416400000|2022-11-14 09:00:00|3084.9|3078.9|3085.5|3079.5|3086.8|3080.8|3082.1|3076.1|102
1668416700000|2022-11-14 09:05:00|3086|3080|3103|3097|3103.1|3097.1|3086|3080|100
1668417000000|2022-11-14 09:10:00|3102.8|3096.8|3088.1|3082.1|3102.8|3096.8|3088.1|3082.1|127
1668417300000|2022-11-14 09:15:00|3087.9|3081.9|3080.4|3074.4|3088.6|3082.6|3078.4|3072.4|111
1668417600000|2022-11-14 09:20:00|3079.6|3073.6|3074.6|3068.6|3084.4|3078.4|3073.6|3067.6|133
1668417900000|2022-11-14 09:25:00|3075.1|3069.1|3073.9|3067.9|3075.1|3069.1|3065|3059|67
1668418200000|2022-11-14 09:30:00|3074.1|3068.1|3065.6|3059.6|3075.1|3069.1|3065.6|3059.6|46
1668418500000|2022-11-14 09:35:00|3065.5|3059.5|3065.9|3059.9|3070.3|3064.3|3065.5|3059.5|62
1668418800000|2022-11-14 09:40:00|3066.3|3060.3|3074.1|3068.1|3080.9|3074.9|3066.3|3060.3|49
1668419100000|2022-11-14 09:45:00|3074.6|3068.6|3074.8|3068.8|3077.3|3071.3|3069.5|3063.5|27
1668419400000|2022-11-14 09:50:00|3072.8|3066.8|3069.5|3063.5|3073.3|3067.3|3066.4|3060.4|32
1668419700000|2022-11-14 09:55:00|3069.3|3063.3|3071.3|3065.3|3071.8|3065.8|3066|3060|41
1668420000000|2022-11-14 10:00:00|3071.5|3065.5|3066.5|3060.5|3074|3068|3062.5|3056.5|72
1668420300000|2022-11-14 10:05:00|3065.4|3059.4|3055.1|3049.1|3066.3|3060.3|3053.9|3047.9|51
1668420600000|2022-11-14 10:10:00|3054.9|3048.9|3050.3|3044.3|3058|3052|3050|3044|40
1668420900000|2022-11-14 10:15:00|3050.4|3044.4|3043.6|3037.6|3050.4|3044.4|3043.6|3037.6|54
1668421200000|2022-11-14 10:20:00|3043.8|3037.8|3059.5|3053.5|3061.8|3055.8|3042.8|3036.8|91
1668421500000|2022-11-14 10:25:00|3059.8|3053.8|3060.8|3054.8|3066.5|3060.5|3055.1|3049.1|86
1668421800000|2022-11-14 10:30:00|3060.6|3054.6|3065.5|3059.5|3069.3|3063.3|3060.6|3054.6|112
1668422100000|2022-11-14 10:35:00|3065.9|3059.9|3061|3055|3073.8|3067.8|3060.1|3054.1|59
1668422400000|2022-11-14 10:40:00|3061.3|3055.3|3061.3|3055.3|3068.6|3062.6|3061.3|3055.3|55
1668422700000|2022-11-14 10:45:00|3061.1|3055.1|3064|3058|3066.9|3060.9|3060.6|3054.6|42
1668423000000|2022-11-14 10:50:00|3063.9|3057.9|3068.6|3062.6|3069|3063|3063.6|3057.6|31
1668423300000|2022-11-14 10:55:00|3067.8|3061.8|3071.8|3065.8|3071.8|3065.8|3063.5|3057.5|30
1668423600000|2022-11-14 11:00:00|3071.9|3065.9|3068.3|3062.3|3073.5|3067.5|3068|3062|46
1668423900000|2022-11-14 11:05:00|3068.1|3062.1|3071.1|3065.1|3073.1|3067.1|3068.1|3062.1|39
1668424200000|2022-11-14 11:10:00|3071.3|3065.3|3077.6|3071.6|3081.5|3075.5|3071|3065|51
1668424500000|2022-11-14 11:15:00|3078.3|3072.3|3079.6|3073.6|3081.3|3075.3|3076.8|3070.8|35
1668424800000|2022-11-14 11:20:00|3080|3074|3076|3070|3081|3075|3074|3068|44
1668425100000|2022-11-14 11:25:00|3076.3|3070.3|3076.8|3070.8|3077.3|3071.3|3071.5|3065.5|24
1668425400000|2022-11-14 11:30:00|3076.5|3070.5|3074.3|3068.3|3077|3071|3072.8|3066.8|32
1668425700000|2022-11-14 11:35:00|3074.5|3068.5|3075|3069|3077.6|3071.6|3074.4|3068.4|23
1668426000000|2022-11-14 11:40:00|3075.3|3069.3|3071.8|3065.8|3077.5|3071.5|3071.8|3065.8|38
1668426300000|2022-11-14 11:45:00|3072|3066|3069|3063|3072|3066|3066.5|3060.5|73
1668426600000|2022-11-14 11:50:00|3069.3|3063.3|3073.9|3067.9|3076|3070|3069.3|3063.3|34
1668426900000|2022-11-14 11:55:00|3074.3|3068.3|3069.5|3063.5|3075|3069|3069|3063|45
1668427200000|2022-11-14 12:00:00|3069.3|3063.3|3066.9|3060.9|3072.5|3066.5|3066.9|3060.9|56
1668427500000|2022-11-14 12:05:00|3067.1|3061.1|3062.8|3056.8|3070|3064|3062.4|3056.4|42
1668427800000|2022-11-14 12:10:00|3062.3|3056.3|3068.1|3062.1|3070.5|3064.5|3061.1|3055.1|72
1668428100000|2022-11-14 12:15:00|3067.8|3061.8|3068.5|3062.5|3070.5|3064.5|3067.3|3061.3|59
1668428400000|2022-11-14 12:20:00|3068.9|3062.9|3070.3|3064.3|3072.1|3066.1|3067.9|3061.9|56
1668428700000|2022-11-14 12:25:00|3070.5|3064.5|3067.3|3061.3|3072.3|3066.3|3066.8|3060.8|62
1668429000000|2022-11-14 12:30:00|3067.5|3061.5|3070.3|3064.3|3075|3069|3067.5|3061.5|82
1668429300000|2022-11-14 12:35:00|3069.8|3063.8|3060.3|3054.3|3072|3066|3059.5|3053.5|99
1668429600000|2022-11-14 12:40:00|3059.9|3053.9|3065|3059|3067|3061|3058|3052|106
1668429900000|2022-11-14 12:45:00|3064.3|3058.3|3072.8|3066.8|3072.8|3066.8|3063.5|3057.5|59
1668430200000|2022-11-14 12:50:00|3072.9|3066.9|3066.5|3060.5|3073.4|3067.4|3064.5|3058.5|173
1668430500000|2022-11-14 12:55:00|3066.8|3060.8|3071.8|3065.8|3071.9|3065.9|3065|3059|143
1668430800000|2022-11-14 13:00:00|3072|3066|3057.6|3051.6|3072.3|3066.3|3057.5|3051.5|210
1668431100000|2022-11-14 13:05:00|3057.8|3051.8|3056.3|3050.3|3060.3|3054.3|3047.8|3041.8|134
1668431400000|2022-11-14 13:10:00|3055.8|3049.8|3055.3|3049.3|3057.3|3051.3|3052.9|3046.9|72
1668431700000|2022-11-14 13:15:00|3055.1|3049.1|3060.3|3054.3|3060.5|3054.5|3055|3049|59
1668432000000|2022-11-14 13:20:00|3060.5|3054.5|3066.3|3060.3|3069|3063|3059|3053|139
1668432300000|2022-11-14 13:25:00|3066.1|3060.1|3069|3063|3069|3063|3064.3|3058.3|106
1668432600000|2022-11-14 13:30:00|3069.1|3063.1|3072|3066|3072.1|3066.1|3067|3061|81
1668432900000|2022-11-14 13:35:00|3072.5|3066.5|3084.6|3078.6|3087|3081|3072|3066|156
1668433200000|2022-11-14 13:40:00|3084.9|3078.9|3083.1|3077.1|3088.1|3082.1|3082.6|3076.6|140
1668433500000|2022-11-14 13:45:00|3083.6|3077.6|3079.5|3073.5|3084|3078|3076.8|3070.8|170
1668433800000|2022-11-14 13:50:00|3079.8|3073.8|3085.5|3079.5|3086.5|3080.5|3077|3071|178
1668434100000|2022-11-14 13:55:00|3085|3079|3084.8|3078.8|3087.4|3081.4|3082.3|3076.3|124
1668434400000|2022-11-14 14:00:00|3085.1|3079.1|3091.1|3085.1|3094.4|3088.4|3083.5|3077.5|126
1668434700000|2022-11-14 14:05:00|3091.3|3085.3|3087|3081|3092.3|3086.3|3083.5|3077.5|120
1668435000000|2022-11-14 14:10:00|3087.3|3081.3|3089.3|3083.3|3090.5|3084.5|3086.3|3080.3|79
1668435300000|2022-11-14 14:15:00|3089|3083|3090.8|3084.8|3092.5|3086.5|3086.8|3080.8|69
1668435600000|2022-11-14 14:20:00|3090.6|3084.6|3088.4|3082.4|3095|3089|3086.6|3080.6|99
1668435900000|2022-11-14 14:25:00|3088.1|3082.1|3085.8|3079.8|3092.4|3086.4|3085.5|3079.5|124
1668436200000|2022-11-14 14:30:00|3086|3080|3093.3|3087.3|3096.4|3090.4|3085.8|3079.8|197
1668436500000|2022-11-14 14:35:00|3093.8|3087.8|3102.4|3096.4|3103.4|3097.4|3093.4|3087.4|150
1668436800000|2022-11-14 14:40:00|3103.4|3097.4|3108.3|3102.3|3109.5|3103.5|3102.4|3096.4|102
1668437100000|2022-11-14 14:45:00|3107.8|3101.8|3118.8|3112.8|3120.8|3114.8|3103.8|3097.8|201
1668437400000|2022-11-14 14:50:00|3120.1|3114.1|3112.8|3106.8|3121|3115|3110.4|3104.4|101
1668437700000|2022-11-14 14:55:00|3115.3|3109.3|3114.6|3108.6|3121.3|3115.3|3113.8|3107.8|78
1668438000000|2022-11-14 15:00:00|3114.5|3108.5|3119.9|3113.9|3119.9|3113.9|3113.6|3107.6|61
1668438300000|2022-11-14 15:05:00|3120.1|3114.1|3120.4|3114.4|3127.3|3121.3|3118.8|3112.8|84
1668438600000|2022-11-14 15:10:00|3120.6|3114.6|3116.3|3110.3|3124.9|3118.9|3114|3108|66
1668438900000|2022-11-14 15:15:00|3116|3110|3120.3|3114.3|3123.1|3117.1|3115.5|3109.5|53
1668439200000|2022-11-14 15:20:00|3120.4|3114.4|3126.9|3120.9|3127.6|3121.6|3120.4|3114.4|47
1668439500000|2022-11-14 15:25:00|3126.6|3120.6|3137|3131|3137|3131|3125.3|3119.3|104
1668439800000|2022-11-14 15:30:00|3137.5|3131.5|3146.6|3140.6|3147.5|3141.5|3136.8|3130.8|129
1668440100000|2022-11-14 15:35:00|3146.8|3140.8|3147.3|3141.3|3147.3|3141.3|3146|3140|60
1668440400000|2022-11-14 15:40:00|3147.5|3141.5|3148.8|3142.8|3152.6|3146.6|3145.3|3139.3|120
1668440700000|2022-11-14 15:45:00|3149|3143|3146.9|3140.9|3152.8|3146.8|3143.9|3137.9|105
1668441000000|2022-11-14 15:50:00|3147|3141|3141.8|3135.8|3148.3|3142.3|3134.4|3127.3|52
1668441300000|2022-11-14 15:55:00|3141.6|3135.6|3139.3|3133.3|3141.6|3135.6|3130.5|3124.5|119
1668441600000|2022-11-14 16:00:00|3139|3133|3135.6|3129.6|3143.8|3137.8|3135.6|3129.6|43
1668441900000|2022-11-14 16:05:00|3134.8|3128.8|3131.4|3125.4|3136.3|3130.3|3130.5|3124.5|75
1668442200000|2022-11-14 16:10:00|3132.6|3126.6|3121.9|3115.9|3133.8|3127.8|3119|3113|89
1668442500000|2022-11-14 16:15:00|3121.3|3115.3|3118|3112|3123.3|3117.3|3115.8|3109.8|138
1668442800000|2022-11-14 16:20:00|3118.3|3112.3|3117.5|3111.5|3120.5|3114.5|3116.4|3110.4|153
1668443100000|2022-11-14 16:25:00|3117|3111|3119.5|3113.5|3120.4|3114.4|3114.9|3108.9|199
1668443400000|2022-11-14 16:30:00|3119.8|3113.8|3129.3|3123.3|3129.3|3123.3|3118.6|3112.6|143
1668443700000|2022-11-14 16:35:00|3129.5|3123.5|3119.4|3113.4|3131.8|3125.8|3119.1|3113.1|68
1668444000000|2022-11-14 16:40:00|3119.1|3113.1|3118.4|3112.4|3120|3114|3116.8|3110.8|63
1668444300000|2022-11-14 16:45:00|3118.6|3112.6|3114.8|3108.8|3119|3113|3111|3105|86
1668444600000|2022-11-14 16:50:00|3114.5|3108.5|3115.8|3109.8|3117.4|3111.4|3113.6|3107.6|98
1668444900000|2022-11-14 16:55:00|3115.1|3109.1|3113.8|3107.8|3118.8|3112.8|3113.8|3107.8|60
1668445200000|2022-11-14 17:00:00|3114|3108|3113.8|3107.8|3114.3|3108.3|3109.8|3103.8|55
1668445500000|2022-11-14 17:05:00|3113.5|3107.5|3113.5|3107.5|3115.5|3109.5|3112.9|3106.9|122
1668445800000|2022-11-14 17:10:00|3113.8|3107.8|3114.3|3108.3|3114.5|3108.5|3109|3103|63
1668446100000|2022-11-14 17:15:00|3114.6|3108.6|3114.9|3108.9|3116.3|3110.3|3113.3|3107.3|65
1668446400000|2022-11-14 17:20:00|3114.8|3108.8|3116.3|3110.3|3116.3|3110.3|3113.3|3107.3|20
1668446700000|2022-11-14 17:25:00|3115.6|3109.6|3116.6|3110.6|3116.8|3110.8|3115.5|3109.5|18
1668447000000|2022-11-14 17:30:00|3117|3111|3121.3|3115.3|3121.3|3115.3|3117|3111|14
1668447300000|2022-11-14 17:35:00|3121|3115|3124.3|3118.3|3124.3|3118.3|3120.8|3114.8|44
1668447600000|2022-11-14 17:40:00|3124|3118|3120.6|3114.6|3124|3118|3120.4|3114.4|42
1668447900000|2022-11-14 17:45:00|3120.5|3114.5|3117.5|3111.5|3121|3115|3117.5|3111.5|12
1668448200000|2022-11-14 17:50:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117|3111|20
1668448500000|2022-11-14 17:55:00|3116|3110|3116.8|3110.8|3117|3111|3115|3109|26
1668448800000|2022-11-14 18:00:00|3117|3111|3117.6|3111.6|3117.6|3111.6|3116.9|3110.9|15
1668449100000|2022-11-14 18:05:00|3118.1|3112.1|3117.9|3111.9|3118.5|3112.5|3117.1|3111.1|25
1668449400000|2022-11-14 18:10:00|3117.1|3111.1|3121.5|3115.5|3121.5|3115.5|3116.9|3110.9|35
1668449700000|2022-11-14 18:15:00|3121.6|3115.6|3121.9|3115.9|3122|3116|3121.5|3115.5|5
1668450000000|2022-11-14 18:20:00|3122.1|3116.1|3121.3|3115.3|3122.4|3116.4|3121|3115|7
1668450300000|2022-11-14 18:25:00|3122|3116|3122.9|3116.9|3122.9|3116.9|3121.6|3115.6|15
1668450600000|2022-11-14 18:30:00|3124.1|3118.1|3123.6|3117.6|3126.1|3120.1|3123.1|3117.1|40
1668450900000|2022-11-14 18:35:00|3123.9|3117.9|3125.3|3119.3|3126.5|3120.5|3123.6|3117.6|35
1668451200000|2022-11-14 18:40:00|3125.1|3119.1|3125.8|3119.8|3125.8|3119.8|3124.5|3118.5|9
1668451500000|2022-11-14 18:45:00|3127.3|3121.3|3126.5|3120.5|3127.3|3121.3|3126.4|3120.4|7
1668451800000|2022-11-14 18:50:00|3127.6|3121.6|3130.5|3124.5|3130.8|3124.8|3127.6|3121.6|26
1668452100000|2022-11-14 18:55:00|3130.6|3124.6|3135.8|3117|3137|3124.6|3130.6|3117|4
1668474000000|2022-11-15 01:00:00|3125|3119|3123.4|3117.4|3126.3|3120.3|3122.6|3116.6|115
1668474300000|2022-11-15 01:05:00|3123.1|3117.1|3118.4|3112.4|3124.1|3118.1|3117.4|3111.4|112
1668474600000|2022-11-15 01:10:00|3118.6|3112.6|3116.9|3110.9|3122.1|3116.1|3116.9|3110.9|48
1668474900000|2022-11-15 01:15:00|3117.1|3111.1|3131.9|3125.9|3132.6|3126.6|3117.1|3111.1|117
1668475200000|2022-11-15 01:20:00|3131.1|3125.1|3138.9|3132.9|3140.1|3134.1|3130.9|3124.9|268
1668475500000|2022-11-15 01:25:00|3137.9|3131.9|3135.4|3129.4|3137.9|3131.9|3133.6|3127.6|36
1668475800000|2022-11-15 01:30:00|3134.9|3128.9|3132.6|3126.6|3138.6|3132.6|3132.1|3126.1|60
1668476100000|2022-11-15 01:35:00|3132.1|3126.1|3135.6|3129.6|3137.1|3131.1|3131.9|3125.9|55
1668476400000|2022-11-15 01:40:00|3135.4|3129.4|3132.4|3126.4|3136.1|3130.1|3132.3|3126.3|33
1668476700000|2022-11-15 01:45:00|3131.9|3125.9|3136.1|3130.1|3137.4|3131.4|3131.6|3125.6|47
1668477000000|2022-11-15 01:50:00|3136.4|3130.4|3137.6|3131.6|3138.1|3132.1|3135.4|3129.4|22
1668477300000|2022-11-15 01:55:00|3137.9|3131.9|3131.4|3125.4|3138.1|3132.1|3131.4|3125.4|112
1668477600000|2022-11-15 02:00:00|3131.1|3125.1|3135.1|3129.1|3135.1|3129.1|3128.1|3122.1|21
1668477900000|2022-11-15 02:05:00|3135.4|3129.4|3134.9|3128.9|3137.1|3131.1|3134.4|3128.4|43
1668478200000|2022-11-15 02:10:00|3135.1|3129.1|3134.8|3128.8|3136.6|3130.6|3131.9|3125.9|100
1668478500000|2022-11-15 02:15:00|3135.1|3129.1|3137.1|3131.1|3137.1|3131.1|3135.1|3129.1|6
1668478800000|2022-11-15 02:20:00|3137.4|3131.4|3136.1|3130.1|3137.9|3131.9|3135.4|3129.4|13
1668479100000|2022-11-15 02:25:00|3136.4|3130.4|3136.9|3130.9|3137.9|3131.9|3136.4|3130.4|6
1668479400000|2022-11-15 02:30:00|3137.6|3131.6|3144.9|3138.9|3145.6|3139.6|3137.1|3131.1|178
1668479700000|2022-11-15 02:35:00|3145.1|3139.1|3151.9|3145.9|3151.9|3145.9|3145.1|3139.1|130
1668480000000|2022-11-15 02:40:00|3151.6|3145.6|3147.6|3141.6|3151.6|3145.6|3146.1|3140.1|161
1668480300000|2022-11-15 02:45:00|3147.1|3141.1|3145.9|3139.9|3149.4|3143.4|3141.6|3135.6|189
1668480600000|2022-11-15 02:50:00|3146.4|3140.4|3145.6|3139.6|3146.4|3140.4|3143.9|3137.9|43
1668480900000|2022-11-15 02:55:00|3145.4|3139.4|3143.4|3137.4|3146.1|3140.1|3142.4|3136.4|27
1668481200000|2022-11-15 03:00:00|3143.1|3137.1|3141.9|3135.9|3143.1|3137.1|3138.4|3132.4|143
1668481500000|2022-11-15 03:05:00|3141.4|3135.4|3147.1|3141.1|3147.9|3141.9|3140.1|3134.1|74
1668481800000|2022-11-15 03:10:00|3146.9|3140.9|3141.6|3135.6|3146.9|3140.9|3140.9|3134.9|51
1668482100000|2022-11-15 03:15:00|3141.1|3135.1|3142.1|3136.1|3143.1|3137.1|3139.4|3133.4|83
1668482400000|2022-11-15 03:20:00|3142.4|3136.4|3143.6|3137.6|3145.6|3139.6|3142.4|3136.4|28
1668482700000|2022-11-15 03:25:00|3144.1|3138.1|3144.1|3138.1|3146.4|3140.4|3142.9|3136.9|65
1668483000000|2022-11-15 03:30:00|3143.9|3137.9|3144.9|3138.9|3145.1|3139.1|3139.4|3133.4|65
1668483300000|2022-11-15 03:35:00|3145.1|3139.1|3148.9|3142.9|3149.1|3143.1|3145.1|3139.1|15
1668483600000|2022-11-15 03:40:00|3149.4|3143.4|3150.4|3144.4|3150.9|3144.9|3148.4|3142.4|21
1668483900000|2022-11-15 03:45:00|3150.6|3144.6|3150.4|3144.4|3151.9|3145.9|3150.1|3144.1|17
1668484200000|2022-11-15 03:50:00|3150.1|3144.1|3148.6|3142.6|3150.1|3144.1|3147.9|3141.9|13
1668484500000|2022-11-15 03:55:00|3148.9|3142.9|3147.9|3141.9|3148.9|3142.9|3147.1|3141.1|29
1668484800000|2022-11-15 04:00:00|3148.1|3142.1|3148.1|3142.1|3148.1|3142.1|3147.1|3141.1|59
1668485100000|2022-11-15 04:05:00|3147.9|3141.9|3147.4|3141.4|3148.1|3142.1|3147.4|3141.4|28
1668485400000|2022-11-15 04:10:00|3147.6|3141.6|3147.4|3141.4|3148.1|3142.1|3147.4|3141.4|36
1668485700000|2022-11-15 04:15:00|3147.9|3141.9|3147.6|3141.6|3148.4|3142.4|3147.6|3141.6|6
1668486000000|2022-11-15 04:20:00|3147.9|3141.9|3143.4|3137.4|3148.1|3142.1|3143.4|3137.4|68
1668486300000|2022-11-15 04:25:00|3143.6|3137.6|3145.4|3139.4|3145.4|3139.4|3143.4|3137.4|14
1668486600000|2022-11-15 04:30:00|3145.1|3139.1|3145.4|3139.4|3145.9|3139.9|3144.9|3138.9|14
1668486900000|2022-11-15 04:35:00|3145.1|3139.1|3146.1|3140.1|3146.1|3140.1|3144.9|3138.9|8
1668487200000|2022-11-15 04:40:00|3145.9|3139.9|3145.4|3139.4|3145.9|3139.9|3144.6|3138.6|23
1668487500000|2022-11-15 04:45:00|3145.1|3139.1|3145.6|3139.6|3145.9|3139.9|3145.1|3139.1|12
1668488100000|2022-11-15 04:55:00|3145.4|3139.4|3146.1|3140.1|3146.1|3140.1|3145.4|3139.4|11
1668488400000|2022-11-15 05:00:00|3145.9|3139.9|3146.9|3140.9|3146.9|3140.9|3144.1|3138.1|38
1668488700000|2022-11-15 05:05:00|3147.1|3141.1|3148.4|3142.4|3148.6|3142.6|3146.1|3140.1|73
1668489000000|2022-11-15 05:10:00|3148.6|3142.6|3148.6|3142.6|3149.1|3143.1|3148.4|3142.4|25
1668489300000|2022-11-15 05:15:00|3148.9|3142.9|3149.6|3143.6|3149.6|3143.6|3148.6|3142.6|6
1668489600000|2022-11-15 05:20:00|3149.9|3143.9|3152.1|3146.1|3152.1|3146.1|3149.9|3143.9|5
1668489900000|2022-11-15 05:25:00|3152.4|3146.4|3159.4|3153.4|3159.4|3153.4|3152.4|3146.4|38
1668490200000|2022-11-15 05:30:00|3160.1|3154.1|3155.4|3149.4|3164.4|3158.4|3147.9|3141.9|124
1668490500000|2022-11-15 05:35:00|3155.1|3149.1|3154.1|3148.1|3156.6|3150.6|3150.9|3144.9|91
1668490800000|2022-11-15 05:40:00|3153.9|3147.9|3155.6|3149.6|3159.6|3153.6|3152.6|3146.6|120
1668491100000|2022-11-15 05:45:00|3155.4|3149.4|3156.9|3150.9|3157.1|3151.1|3149.4|3143.4|91
1668491400000|2022-11-15 05:50:00|3156.6|3150.6|3159.4|3153.4|3159.9|3153.9|3156.4|3150.4|22
1668491700000|2022-11-15 05:55:00|3159.1|3153.1|3157.9|3151.9|3159.9|3153.9|3155.9|3149.9|44
1668492000000|2022-11-15 06:00:00|3157.6|3151.6|3154.1|3148.1|3157.6|3151.6|3151.6|3145.6|28
1668492300000|2022-11-15 06:05:00|3154.4|3148.4|3155.4|3149.4|3155.6|3149.6|3151.1|3145.1|14
1668492600000|2022-11-15 06:10:00|3155.9|3149.9|3157.9|3151.9|3157.9|3151.9|3155.9|3149.9|32
1668492900000|2022-11-15 06:15:00|3158.1|3152.1|3147.9|3141.9|3159.1|3153.1|3146.6|3140.6|61
1668493200000|2022-11-15 06:20:00|3148.1|3142.1|3152.1|3146.1|3153.1|3147.1|3148.1|3142.1|14
1668493500000|2022-11-15 06:25:00|3151.9|3145.9|3148.4|3142.4|3152.1|3146.1|3148.1|3142.1|34
1668493800000|2022-11-15 06:30:00|3148.9|3142.9|3156.4|3150.4|3156.8|3150.8|3148.9|3142.9|68
1668494100000|2022-11-15 06:35:00|3156.6|3150.6|3163.6|3157.6|3163.6|3157.6|3156.6|3150.6|104
1668494400000|2022-11-15 06:40:00|3162.6|3156.6|3163.6|3157.6|3164.1|3158.1|3161.9|3155.9|39
1668494700000|2022-11-15 06:45:00|3163.4|3157.4|3162.9|3156.9|3163.6|3157.6|3156.6|3150.6|98
1668495000000|2022-11-15 06:50:00|3162.6|3156.6|3161.9|3155.9|3165.1|3159.1|3160.9|3154.9|52
1668495300000|2022-11-15 06:55:00|3161.6|3155.6|3164.9|3158.9|3165.1|3159.1|3160.3|3154.3|86
1668495600000|2022-11-15 07:00:00|3164.6|3158.6|3167.4|3161.4|3167.6|3161.6|3164.6|3158.6|16
1668495900000|2022-11-15 07:05:00|3167.1|3161.1|3169.9|3163.9|3170.1|3164.1|3167.1|3161.1|25
1668496200000|2022-11-15 07:10:00|3169.6|3163.6|3171.1|3165.1|3172.9|3166.9|3169.4|3163.4|16
1668496500000|2022-11-15 07:15:00|3171.4|3165.4|3172.6|3166.6|3173.1|3167.1|3170.6|3164.6|30
1668496800000|2022-11-15 07:20:00|3172.9|3166.9|3174.1|3168.1|3174.1|3168.1|3170.4|3164.4|41
1668497100000|2022-11-15 07:25:00|3174.4|3168.4|3174.4|3168.4|3175.1|3169.1|3172.1|3166.1|36
1668497400000|2022-11-15 07:30:00|3174.6|3168.6|3181.4|3175.4|3181.6|3175.6|3174.4|3168.4|69
1668497700000|2022-11-15 07:35:00|3180.4|3174.4|3171.6|3165.6|3180.4|3174.4|3169.9|3163.9|58
1668498000000|2022-11-15 07:40:00|3171.9|3165.9|3168.9|3162.9|3191.1|3185.1|3167.5|3161.5|123
1668498300000|2022-11-15 07:45:00|3168.6|3162.6|3183.4|3177.4|3183.4|3177.4|3168.6|3162.6|116
1668498600000|2022-11-15 07:50:00|3183.9|3177.9|3172.8|3166.8|3185.6|3179.6|3172.6|3166.6|50
1668498900000|2022-11-15 07:55:00|3171.6|3165.6|3172.5|3166.5|3179.9|3173.9|3167.9|3161.9|99
1668499200000|2022-11-15 08:00:00|3173.3|3167.3|3165.3|3159.3|3176.8|3170.8|3165.3|3159.3|103
1668499500000|2022-11-15 08:05:00|3165.5|3159.5|3163.8|3157.8|3167.1|3161.1|3161.1|3155.1|98
1668499800000|2022-11-15 08:10:00|3163.5|3157.5|3163.8|3157.8|3166.6|3160.6|3160.8|3154.8|82
1668500100000|2022-11-15 08:15:00|3164|3158|3170|3164|3170.3|3164.3|3162.8|3156.8|75
1668500400000|2022-11-15 08:20:00|3169.8|3163.8|3164.6|3158.6|3170.3|3164.3|3164|3158|84
1668500700000|2022-11-15 08:25:00|3165|3159|3173.5|3167.5|3173.5|3167.5|3163|3157|84
1668501000000|2022-11-15 08:30:00|3174.3|3168.3|3175.3|3169.3|3176.3|3170.3|3173|3167|61
1668501300000|2022-11-15 08:35:00|3175.6|3169.6|3167.4|3161.4|3178|3172|3164.5|3158.5|123
1668501600000|2022-11-15 08:40:00|3167.3|3161.3|3158|3152|3168|3162|3156.8|3150.8|82
1668501900000|2022-11-15 08:45:00|3159.5|3153.5|3159.8|3153.8|3160.4|3154.4|3157.1|3151.1|73
1668502200000|2022-11-15 08:50:00|3159.5|3153.5|3165.5|3159.5|3166.5|3160.5|3157.8|3151.8|50
1668502500000|2022-11-15 08:55:00|3165.3|3159.3|3168.3|3162.3|3168.5|3162.5|3164.8|3158.8|59
1668502800000|2022-11-15 09:00:00|3168.4|3162.4|3178.3|3172.3|3179.4|3173.4|3168.4|3162.4|95
1668503100000|2022-11-15 09:05:00|3178.1|3172.1|3178.8|3172.8|3178.8|3172.8|3171.8|3165.8|60
1668503400000|2022-11-15 09:10:00|3179|3173|3174|3168|3179.4|3173.4|3170.5|3164.5|80
1668503700000|2022-11-15 09:15:00|3174.3|3168.3|3170.8|3164.8|3174.5|3168.5|3167.5|3161.5|99
1668504000000|2022-11-15 09:20:00|3171|3165|3179.3|3173.3|3180.1|3174.1|3171|3165|45
1668504300000|2022-11-15 09:25:00|3179|3173|3177.5|3171.5|3180.5|3174.5|3175.6|3169.6|60
1668504600000|2022-11-15 09:30:00|3177.3|3171.3|3160.8|3154.8|3177.3|3171.3|3160.6|3154.6|105
1668504900000|2022-11-15 09:35:00|3160.4|3154.4|3158.8|3152.8|3162.5|3156.5|3157.4|3151.4|56
1668505200000|2022-11-15 09:40:00|3157.8|3151.8|3158.5|3152.5|3159|3153|3154.4|3148.4|92
1668505500000|2022-11-15 09:45:00|3158.8|3152.8|3158.8|3152.8|3159|3153|3155.8|3149.8|38
1668505800000|2022-11-15 09:50:00|3158.3|3152.3|3165.4|3159.4|3169.3|3163.3|3156.5|3150.5|57
1668506100000|2022-11-15 09:55:00|3166.1|3160.1|3174|3168|3174.9|3168.9|3166|3160|55
1668506400000|2022-11-15 10:00:00|3175.5|3169.5|3184.9|3178.9|3185|3179|3174.9|3168.9|37
1668506700000|2022-11-15 10:05:00|3185.4|3179.4|3177.3|3171.3|3185.4|3179.4|3176.3|3170.3|68
1668507000000|2022-11-15 10:10:00|3177.5|3171.5|3184.5|3178.5|3186.5|3180.5|3177.5|3171.5|67
1668507300000|2022-11-15 10:15:00|3184.3|3178.3|3175|3169|3184.5|3178.5|3174.5|3168.5|47
1668507600000|2022-11-15 10:20:00|3175.1|3169.1|3178.9|3172.9|3181.1|3175.1|3175|3169|65
1668507900000|2022-11-15 10:25:00|3179.4|3173.4|3180|3174|3180|3174|3175|3169|28
1668508200000|2022-11-15 10:30:00|3180.1|3174.1|3178.9|3172.9|3181.9|3175.9|3175.5|3169.5|71
1668508500000|2022-11-15 10:35:00|3179|3173|3177.3|3171.3|3181.1|3175.1|3174.3|3168.3|64
1668508800000|2022-11-15 10:40:00|3177|3171|3178.5|3172.5|3179.3|3173.3|3177|3171|23
1668509100000|2022-11-15 10:45:00|3178.6|3172.6|3179.5|3173.5|3180.5|3174.5|3178.6|3172.6|11
1668509400000|2022-11-15 10:50:00|3179.4|3173.4|3181.4|3175.4|3181.6|3175.6|3178.8|3172.8|32
1668509700000|2022-11-15 10:55:00|3181.6|3175.6|3181|3175|3182.9|3176.9|3180.5|3174.5|39
1668510000000|2022-11-15 11:00:00|3181.3|3175.3|3187.3|3181.3|3187.9|3181.9|3181|3175|46
1668510300000|2022-11-15 11:05:00|3187.5|3181.5|3186.5|3180.5|3187.8|3181.8|3186|3180|24
1668510600000|2022-11-15 11:10:00|3187.6|3181.6|3184.9|3178.9|3188|3182|3184.1|3178.1|46
1668510900000|2022-11-15 11:15:00|3183.5|3177.5|3180.6|3174.6|3184.4|3178.4|3178.5|3172.5|38
1668511200000|2022-11-15 11:20:00|3180.8|3174.8|3174.6|3168.6|3181|3175|3174.1|3168.1|50
1668511500000|2022-11-15 11:25:00|3174.3|3168.3|3171.3|3165.3|3176.6|3170.6|3171|3165|42
1668511800000|2022-11-15 11:30:00|3171.5|3165.5|3168.5|3162.5|3174.8|3168.8|3167.8|3161.8|56
1668512100000|2022-11-15 11:35:00|3168.8|3162.8|3170.4|3164.4|3173|3167|3168.3|3162.3|65
1668512400000|2022-11-15 11:40:00|3170|3164|3171|3165|3174.8|3168.8|3169.1|3163.1|55
1668512700000|2022-11-15 11:45:00|3171.3|3165.3|3175.3|3169.3|3178|3172|3171.3|3165.3|51
1668513000000|2022-11-15 11:50:00|3172.8|3166.8|3172.3|3166.3|3175.6|3169.6|3171|3165|63
1668513300000|2022-11-15 11:55:00|3172|3166|3174|3168|3174.8|3168.8|3171.3|3165.3|35
1668513600000|2022-11-15 12:00:00|3174.3|3168.3|3173|3167|3177.5|3171.5|3170|3164|36
1668513900000|2022-11-15 12:05:00|3172.4|3166.4|3169.1|3163.1|3173.9|3167.9|3169.1|3163.1|26
1668514200000|2022-11-15 12:10:00|3167.9|3161.9|3161.1|3155.1|3168.8|3162.8|3161|3155|52
1668514500000|2022-11-15 12:15:00|3161.4|3155.4|3163|3157|3165.4|3159.4|3158.3|3152.3|76
1668514800000|2022-11-15 12:20:00|3163.3|3157.3|3162.3|3156.3|3163.3|3157.3|3155.1|3149.1|85
1668515100000|2022-11-15 12:25:00|3162.5|3156.5|3154.8|3148.8|3164.3|3158.3|3154.8|3148.8|77
1668515400000|2022-11-15 12:30:00|3155|3149|3158.3|3152.3|3160|3154|3153.5|3147.5|97
1668515700000|2022-11-15 12:35:00|3157.6|3151.6|3163.5|3157.5|3163.5|3157.5|3157.6|3151.6|57
1668516000000|2022-11-15 12:40:00|3163.9|3157.9|3153.6|3147.6|3165.3|3159.3|3152|3146|38
1668516300000|2022-11-15 12:45:00|3153.5|3147.5|3155.3|3149.3|3161.8|3155.8|3153.5|3147.5|70
1668516600000|2022-11-15 12:50:00|3154.6|3148.6|3139|3133|3154.6|3148.6|3136|3130|142
1668516900000|2022-11-15 12:55:00|3138.3|3132.3|3124.4|3118.4|3138.3|3132.3|3123|3117|131
1668517200000|2022-11-15 13:00:00|3124.5|3118.5|3132.1|3126.1|3135.9|3129.9|3124.5|3118.5|241
1668517500000|2022-11-15 13:05:00|3132.6|3126.6|3129.8|3123.8|3132.9|3126.9|3124|3118|214
1668517800000|2022-11-15 13:10:00|3130.4|3124.4|3123|3117|3135|3129|3121.8|3115.8|162
1668518100000|2022-11-15 13:15:00|3123.4|3117.4|3131.8|3125.8|3131.8|3125.8|3123.4|3117.4|85
1668518400000|2022-11-15 13:20:00|3132|3126|3130|3124|3134|3128|3127.3|3121.3|121
1668518700000|2022-11-15 13:25:00|3128.9|3122.9|3136.3|3130.3|3136.3|3130.3|3126.3|3120.3|76
1668519000000|2022-11-15 13:30:00|3137|3131|3148.3|3142.3|3151.5|3145.5|3136.3|3130.3|186
1668519300000|2022-11-15 13:35:00|3148.5|3142.5|3154.1|3148.1|3158.3|3152.3|3148.4|3142.4|183
1668519600000|2022-11-15 13:40:00|3154.4|3148.4|3135.8|3129.8|3155.4|3149.4|3133.6|3127.6|225
1668519900000|2022-11-15 13:45:00|3136.6|3130.6|3128.4|3122.4|3136.6|3130.6|3122.5|3116.5|238
1668520200000|2022-11-15 13:50:00|3127.3|3121.3|3116.6|3110.6|3129|3123|3109|3103|226
1668520500000|2022-11-15 13:55:00|3117.5|3111.5|3124.1|3118.1|3125.8|3119.8|3116.9|3110.9|161
1668520800000|2022-11-15 14:00:00|3124.4|3118.4|3121.3|3115.3|3126.8|3120.8|3118.3|3112.3|134
1668521100000|2022-11-15 14:05:00|3121.5|3115.5|3128.6|3122.6|3128.6|3122.6|3120.8|3114.8|49
1668521400000|2022-11-15 14:10:00|3130.6|3124.6|3123|3117|3132.3|3126.3|3122|3116|87
1668521700000|2022-11-15 14:15:00|3122.9|3116.9|3127.5|3121.5|3128.5|3122.5|3119.5|3113.5|68
1668522000000|2022-11-15 14:20:00|3127.8|3121.8|3133.9|3127.9|3134.5|3128.5|3124.8|3118.8|101
1668522300000|2022-11-15 14:25:00|3133.3|3127.3|3132.6|3126.6|3133.5|3127.5|3129.6|3123.6|48
1668522600000|2022-11-15 14:30:00|3132.9|3126.9|3127.5|3121.5|3136|3130|3125.6|3119.6|187
1668522900000|2022-11-15 14:35:00|3128.1|3122.1|3123.5|3117.5|3137.3|3131.3|3123|3117|117
1668523200000|2022-11-15 14:40:00|3123.3|3117.3|3129.1|3123.1|3129.1|3123.1|3122.9|3116.9|91
1668523500000|2022-11-15 14:45:00|3128.9|3122.9|3127.4|3121.4|3131.8|3125.8|3120.9|3114.9|138
1668523800000|2022-11-15 14:50:00|3127.6|3121.6|3126|3120|3129.5|3123.5|3125.8|3119.8|160
1668524100000|2022-11-15 14:55:00|3125.8|3119.8|3131.3|3125.3|3134.8|3128.8|3125.8|3119.8|135
1668524400000|2022-11-15 15:00:00|3131|3125|3131.8|3125.8|3136.3|3130.3|3129.3|3123.3|145
1668524700000|2022-11-15 15:05:00|3131.5|3125.5|3125|3119|3131.8|3125.8|3124|3118|91
1668525000000|2022-11-15 15:10:00|3125.3|3119.3|3124.3|3118.3|3126.8|3120.8|3123.9|3117.9|56
1668525300000|2022-11-15 15:15:00|3124.1|3118.1|3122|3116|3127|3121|3120.8|3114.8|67
1668525600000|2022-11-15 15:20:00|3122.3|3116.3|3120.3|3114.3|3122.9|3116.9|3116.8|3110.8|159
1668525900000|2022-11-15 15:25:00|3120.4|3114.4|3117.5|3111.5|3124|3118|3116.3|3110.3|125
1668526200000|2022-11-15 15:30:00|3117.8|3111.8|3097.1|3091.1|3119|3113|3096.3|3090.3|176
1668526500000|2022-11-15 15:35:00|3099.9|3093.9|3094.6|3088.6|3104.8|3098.8|3088.8|3082.8|129
1668526800000|2022-11-15 15:40:00|3094.4|3088.4|3094.9|3088.9|3098.6|3092.6|3087|3081|126
1668527100000|2022-11-15 15:45:00|3095.6|3089.6|3095.4|3089.4|3101.4|3095.4|3094.6|3088.6|119
1668527400000|2022-11-15 15:50:00|3095.1|3089.1|3106.4|3100.4|3106.4|3100.4|3094.1|3088.1|81
1668527700000|2022-11-15 15:55:00|3107.1|3101.1|3111.9|3105.9|3117.9|3111.9|3107.1|3101.1|202
1668528000000|2022-11-15 16:00:00|3110.6|3104.6|3120.6|3114.6|3121.4|3115.4|3110.6|3104.6|120
1668528300000|2022-11-15 16:05:00|3121.4|3115.4|3119.1|3113.1|3123.6|3117.6|3119.1|3113.1|125
1668528600000|2022-11-15 16:10:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3115.9|3109.9|59
1668528900000|2022-11-15 16:15:00|3119.4|3113.4|3115.6|3109.6|3119.6|3113.6|3114.9|3108.9|57
1668529200000|2022-11-15 16:20:00|3115.9|3109.9|3116.4|3110.4|3116.9|3110.9|3115.4|3109.4|53
1668529500000|2022-11-15 16:25:00|3116.6|3110.6|3117.1|3111.1|3117.1|3111.1|3114.4|3108.4|70
1668529800000|2022-11-15 16:30:00|3117.9|3111.9|3114.4|3108.4|3118.1|3112.1|3114.1|3108.1|106
1668530100000|2022-11-15 16:35:00|3113.4|3107.4|3113.9|3107.9|3114.1|3108.1|3109.6|3103.6|88
1668530400000|2022-11-15 16:40:00|3114.1|3108.1|3106.9|3100.9|3116.4|3110.4|3106.9|3100.9|82
1668530700000|2022-11-15 16:45:00|3107.4|3101.4|3107.9|3101.9|3109.4|3103.4|3106.9|3100.9|38
1668531000000|2022-11-15 16:50:00|3107.6|3101.6|3110.4|3104.4|3110.4|3104.4|3107.6|3101.6|71
1668531300000|2022-11-15 16:55:00|3110.9|3104.9|3107.9|3101.9|3111.4|3105.4|3107.1|3101.1|32
1668531600000|2022-11-15 17:00:00|3108.1|3102.1|3104.1|3098.1|3108.1|3102.1|3103.6|3097.6|41
1668531900000|2022-11-15 17:05:00|3103.6|3097.6|3102.9|3096.9|3103.9|3097.9|3101.6|3095.6|102
1668532200000|2022-11-15 17:10:00|3102.6|3096.6|3106.9|3100.9|3107.4|3101.4|3101.9|3095.9|28
1668532500000|2022-11-15 17:15:00|3106.6|3100.6|3107.1|3101.1|3107.1|3101.1|3106.6|3100.6|3
1668532800000|2022-11-15 17:20:00|3107.4|3101.4|3108.9|3102.9|3109.1|3103.1|3107.4|3101.4|8
1668533100000|2022-11-15 17:25:00|3108.6|3102.6|3109.9|3103.9|3110.1|3104.1|3108.4|3102.4|11
1668533400000|2022-11-15 17:30:00|3109.6|3103.6|3112.6|3106.6|3113.6|3107.6|3109.4|3103.4|42
1668533700000|2022-11-15 17:35:00|3112.9|3106.9|3112.6|3106.6|3112.9|3106.9|3112.6|3106.6|2
1668534000000|2022-11-15 17:40:00|3112.4|3106.4|3111.4|3105.4|3112.4|3106.4|3111.4|3105.4|11
1668534300000|2022-11-15 17:45:00|3111.6|3105.6|3115.4|3109.4|3115.6|3109.6|3111.4|3105.4|22
1668534600000|2022-11-15 17:50:00|3115.6|3109.6|3112.1|3106.1|3115.6|3109.6|3112.1|3106.1|37
1668534900000|2022-11-15 17:55:00|3111.9|3105.9|3117.6|3111.6|3117.6|3111.6|3111.4|3105.4|47
1668535200000|2022-11-15 18:00:00|3117.5|3111.5|3117.8|3111.8|3119.8|3113.8|3117.3|3111.3|45
1668535500000|2022-11-15 18:05:00|3117.5|3111.5|3117|3111|3117.5|3111.5|3116.6|3110.6|6
1668535800000|2022-11-15 18:10:00|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|8
1668536100000|2022-11-15 18:15:00|3116.8|3110.8|3116.5|3110.5|3117.5|3111.5|3115.8|3109.8|51
1668536400000|2022-11-15 18:20:00|3116.8|3110.8|3114.1|3108.1|3117|3111|3112.6|3106.6|58
1668536700000|2022-11-15 18:25:00|3115.8|3109.8|3115|3109|3115.8|3109.8|3113.5|3107.5|47
1668537000000|2022-11-15 18:30:00|3115.9|3109.9|3121.5|3115.5|3121.8|3115.8|3115.9|3109.9|36
1668537300000|2022-11-15 18:35:00|3121.8|3115.8|3122|3116|3122.8|3116.8|3119|3113|100
1668537600000|2022-11-15 18:40:00|3121.8|3115.8|3126.8|3120.8|3128.1|3122.1|3121.5|3115.5|72
1668537900000|2022-11-15 18:45:00|3126.5|3120.5|3122.8|3116.8|3126.5|3120.5|3122.8|3116.8|18
1668538200000|2022-11-15 18:50:00|3123|3117|3123|3117|3126.8|3120.8|3122.8|3116.8|84
1668538500000|2022-11-15 18:55:00|3122.3|3116.3|3128.3|3109.5|3129.6|3116.4|3122.3|3106.5|15
1668560400000|2022-11-16 01:00:00|3105.3|3099.3|3093.1|3087.1|3105.5|3099.5|3091.9|3085.9|55
1668560700000|2022-11-16 01:05:00|3092.5|3086.5|3101.3|3095.3|3101.3|3095.3|3089.3|3083.3|110
1668561000000|2022-11-16 01:10:00|3101|3095|3099.8|3093.8|3101.4|3095.4|3096|3090|151
1668561300000|2022-11-16 01:15:00|3098.8|3092.8|3108.3|3102.3|3108.5|3102.5|3097.3|3091.3|127
1668561600000|2022-11-16 01:20:00|3109|3103|3106|3100|3109|3103|3105.3|3099.3|28
1668561900000|2022-11-16 01:25:00|3105.8|3099.8|3100|3094|3105.8|3099.8|3099|3093|36
1668562200000|2022-11-16 01:30:00|3100.5|3094.5|3098.5|3092.5|3100.8|3094.8|3096.5|3090.5|30
1668562500000|2022-11-16 01:35:00|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3093.8|3087.8|26
1668562800000|2022-11-16 01:40:00|3097.8|3091.8|3096.8|3090.8|3099.3|3093.3|3096|3090|44
1668563100000|2022-11-16 01:45:00|3097.4|3091.4|3092.8|3086.8|3097.4|3091.4|3092.5|3086.5|45
1668563400000|2022-11-16 01:50:00|3092.5|3086.5|3090.3|3084.3|3094.8|3088.8|3090|3084|14
1668563700000|2022-11-16 01:55:00|3090|3084|3094.5|3088.5|3095|3089|3089.5|3083.5|35
1668564000000|2022-11-16 02:00:00|3094.6|3088.6|3097.4|3091.4|3101.3|3095.3|3092.5|3086.5|141
1668564300000|2022-11-16 02:05:00|3097.3|3091.3|3100|3094|3100|3094|3095.8|3089.8|218
1668564600000|2022-11-16 02:10:00|3100.3|3094.3|3104.8|3098.8|3104.8|3098.8|3098.1|3092.1|195
1668564900000|2022-11-16 02:15:00|3104.1|3098.1|3098|3092|3104.1|3098.1|3097.3|3091.3|44
1668565200000|2022-11-16 02:20:00|3098.3|3092.3|3100|3094|3100|3094|3097|3091|42
1668565500000|2022-11-16 02:25:00|3099.8|3093.8|3099.5|3093.5|3101.3|3095.3|3097.9|3091.9|42
1668565800000|2022-11-16 02:30:00|3099.8|3093.8|3112|3106|3112.3|3106.3|3099.3|3093.3|282
1668566100000|2022-11-16 02:35:00|3111|3105|3111.8|3105.8|3114.3|3108.3|3106.8|3100.8|216
1668566400000|2022-11-16 02:40:00|3110.6|3104.6|3112|3106|3112.8|3106.8|3108.5|3102.5|140
1668566700000|2022-11-16 02:45:00|3111.8|3105.8|3112|3106|3113|3107|3108|3102|141
1668567000000|2022-11-16 02:50:00|3112.3|3106.3|3114|3108|3114|3108|3109|3103|22
1668567300000|2022-11-16 02:55:00|3113.8|3107.8|3122.5|3116.5|3123.8|3117.8|3113.8|3107.8|59
1668567600000|2022-11-16 03:00:00|3122.8|3116.8|3120|3114|3124|3118|3119.5|3113.5|12
1668567900000|2022-11-16 03:05:00|3120.3|3114.3|3118|3112|3121.3|3115.3|3117.3|3111.3|28
1668568200000|2022-11-16 03:10:00|3118.3|3112.3|3121.3|3115.3|3122|3116|3118.3|3112.3|37
1668568500000|2022-11-16 03:15:00|3121|3115|3111.5|3105.5|3121.5|3115.5|3110|3104|28
1668568800000|2022-11-16 03:20:00|3111.8|3105.8|3113.5|3107.5|3115.3|3109.3|3111.3|3105.3|28
1668569100000|2022-11-16 03:25:00|3109.3|3103.3|3112.5|3106.5|3113.3|3107.3|3108.8|3102.8|56
1668569400000|2022-11-16 03:30:00|3112.3|3106.3|3103.3|3097.3|3112.3|3106.3|3102.8|3096.8|53
1668569700000|2022-11-16 03:35:00|3103.5|3097.5|3103.5|3097.5|3104.5|3098.5|3103.1|3097.1|24
1668570000000|2022-11-16 03:40:00|3103.3|3097.3|3105.3|3099.3|3106.3|3100.3|3103.3|3097.3|31
1668570300000|2022-11-16 03:45:00|3105.5|3099.5|3104.8|3098.8|3105.5|3099.5|3104.8|3098.8|4
1668570600000|2022-11-16 03:50:00|3104|3098|3102.3|3096.3|3104|3098|3100.8|3094.8|18
1668570900000|2022-11-16 03:55:00|3101.8|3095.8|3100.5|3094.5|3101.8|3095.8|3100.5|3094.5|8
1668571200000|2022-11-16 04:00:00|3100.8|3094.8|3097.5|3091.5|3101.3|3095.3|3097.3|3091.3|19
1668571500000|2022-11-16 04:05:00|3097.8|3091.8|3097.5|3091.5|3099.5|3093.5|3097.4|3091.4|34
1668571800000|2022-11-16 04:10:00|3097.3|3091.3|3096.8|3090.8|3097.5|3091.5|3095.8|3089.8|15
1668572100000|2022-11-16 04:15:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3094.3|3088.3|8
1668572400000|2022-11-16 04:20:00|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3095.8|3089.8|4
1668572700000|2022-11-16 04:25:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|6
1668573300000|2022-11-16 04:35:00|3096.5|3090.5|3096.5|3090.5|3097|3091|3096.5|3090.5|5
1668573600000|2022-11-16 04:40:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|17
1668573900000|2022-11-16 04:45:00|3096|3090|3094.3|3088.3|3096.3|3090.3|3093.8|3087.8|12
1668574200000|2022-11-16 04:50:00|3094|3088|3094.8|3088.8|3094.8|3088.8|3093.5|3087.5|22
1668574500000|2022-11-16 04:55:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|9
1668574800000|2022-11-16 05:00:00|3094|3088|3094.3|3088.3|3094.8|3088.8|3093.8|3087.8|9
1668575100000|2022-11-16 05:05:00|3094|3088|3101|3095|3101.8|3095.8|3094|3088|42
1668575400000|2022-11-16 05:10:00|3101.3|3095.3|3102.8|3096.8|3103.8|3097.8|3101.3|3095.3|52
1668575700000|2022-11-16 05:15:00|3102.3|3096.3|3096.3|3090.3|3103.5|3097.5|3095.5|3089.5|62
1668576000000|2022-11-16 05:20:00|3096|3090|3100.5|3094.5|3101.8|3095.8|3096|3090|70
1668576300000|2022-11-16 05:25:00|3101|3095|3100|3094|3103.8|3097.8|3098.5|3092.5|35
1668576600000|2022-11-16 05:30:00|3099.3|3093.3|3102|3096|3106.5|3100.5|3099.3|3093.3|201
1668576900000|2022-11-16 05:35:00|3101.8|3095.8|3101|3095|3103.5|3097.5|3098.8|3092.8|127
1668577200000|2022-11-16 05:40:00|3100.8|3094.8|3107.8|3101.8|3108.3|3102.3|3100.5|3094.5|34
1668577500000|2022-11-16 05:45:00|3107.5|3101.5|3113.5|3107.5|3114.3|3108.3|3107.5|3101.5|44
1668577800000|2022-11-16 05:50:00|3113.3|3107.3|3115.5|3109.5|3118.5|3112.5|3108|3102|89
1668578100000|2022-11-16 05:55:00|3114.5|3108.5|3114.5|3108.5|3115.3|3109.3|3112.5|3106.5|76
1668578400000|2022-11-16 06:00:00|3114.3|3108.3|3114.8|3108.8|3116.5|3110.5|3113.5|3107.5|59
1668578700000|2022-11-16 06:05:00|3115|3109|3113|3107|3115.5|3109.5|3113|3107|26
1668579000000|2022-11-16 06:10:00|3112.5|3106.5|3112|3106|3112.8|3106.8|3111.5|3105.5|24
1668579300000|2022-11-16 06:15:00|3111.8|3105.8|3111.5|3105.5|3111.8|3105.8|3111.3|3105.3|6
1668579600000|2022-11-16 06:20:00|3111|3105|3103.3|3097.3|3111.3|3105.3|3103|3097|42
1668579900000|2022-11-16 06:25:00|3103|3097|3109.3|3103.3|3109.3|3103.3|3101.5|3095.5|86
1668580200000|2022-11-16 06:30:00|3109.8|3103.8|3112.3|3106.3|3112.8|3106.8|3109.5|3103.5|55
1668580500000|2022-11-16 06:35:00|3110.8|3104.8|3110|3104|3112.8|3106.8|3108.5|3102.5|66
1668580800000|2022-11-16 06:40:00|3110.3|3104.3|3111|3105|3113.8|3107.8|3110|3104|42
1668581100000|2022-11-16 06:45:00|3110.8|3104.8|3110.5|3104.5|3112.3|3106.3|3109|3103|100
1668581400000|2022-11-16 06:50:00|3109.6|3103.6|3112.3|3106.3|3112.3|3106.3|3108.8|3102.8|96
1668581700000|2022-11-16 06:55:00|3112|3106|3109.3|3103.3|3114.3|3108.3|3108.5|3102.5|205
1668582000000|2022-11-16 07:00:00|3109|3103|3104.5|3098.5|3109.5|3103.5|3095|3089|50
1668582300000|2022-11-16 07:05:00|3104.8|3098.8|3096.3|3090.3|3109.8|3103.8|3096.3|3090.3|42
1668582600000|2022-11-16 07:10:00|3093.8|3087.8|3094.5|3088.5|3096.3|3090.3|3091|3085|21
1668582900000|2022-11-16 07:15:00|3093.5|3087.5|3099.3|3093.3|3099.4|3093.4|3088.9|3082.9|34
1668583200000|2022-11-16 07:20:00|3100.3|3094.3|3100|3094|3100.5|3094.5|3095|3089|49
1668583500000|2022-11-16 07:25:00|3099.8|3093.8|3097|3091|3099.8|3093.8|3096.5|3090.5|19
1668583800000|2022-11-16 07:30:00|3096.8|3090.8|3098.5|3092.5|3100.8|3094.8|3095.5|3089.5|47
1668584100000|2022-11-16 07:35:00|3098.8|3092.8|3097.8|3091.8|3105.5|3099.5|3097.8|3091.8|76
1668584400000|2022-11-16 07:40:00|3098|3092|3096.8|3090.8|3099.5|3093.5|3096.8|3090.8|33
1668584700000|2022-11-16 07:45:00|3097|3091|3096.5|3090.5|3099.8|3093.8|3096.3|3090.3|31
1668585000000|2022-11-16 07:50:00|3096.3|3090.3|3105.5|3099.5|3105.8|3099.8|3096.3|3090.3|87
1668585300000|2022-11-16 07:55:00|3105.3|3099.3|3104.9|3098.9|3110.1|3104.1|3102|3096|113
1668585600000|2022-11-16 08:00:00|3104.6|3098.6|3115.9|3109.9|3116.6|3110.6|3104.1|3098.1|61
1668585900000|2022-11-16 08:05:00|3116.1|3110.1|3119.1|3113.1|3119.9|3113.9|3112.3|3106.3|55
1668586200000|2022-11-16 08:10:00|3118.9|3112.9|3117.9|3111.9|3118.9|3112.9|3113.6|3107.6|62
1668586500000|2022-11-16 08:15:00|3118.4|3112.4|3124.6|3118.6|3125.9|3119.9|3118.1|3112.1|57
1668586800000|2022-11-16 08:20:00|3124.9|3118.9|3118.9|3112.9|3125.4|3119.4|3118.9|3112.9|32
1668587100000|2022-11-16 08:25:00|3119.4|3113.4|3119.9|3113.9|3120.1|3114.1|3116.9|3110.9|30
1668587400000|2022-11-16 08:30:00|3120.1|3114.1|3113.9|3107.9|3121.1|3115.1|3113.9|3107.9|42
1668587700000|2022-11-16 08:35:00|3113.6|3107.6|3111.9|3105.9|3115.1|3109.1|3109.4|3103.4|58
1668588000000|2022-11-16 08:40:00|3111.6|3105.6|3119.8|3113.8|3119.8|3113.8|3111.6|3105.6|39
1668588300000|2022-11-16 08:45:00|3120.6|3114.6|3131.6|3125.6|3134.1|3128.1|3120.6|3114.6|40
1668588600000|2022-11-16 08:50:00|3131.4|3125.4|3128.4|3122.4|3131.4|3125.4|3123.1|3117.1|44
1668588900000|2022-11-16 08:55:00|3128.6|3122.6|3131.4|3125.4|3132.9|3126.9|3128.6|3122.6|27
1668589200000|2022-11-16 09:00:00|3131.6|3125.6|3141.9|3135.9|3143.1|3137.1|3130.6|3124.6|64
1668589500000|2022-11-16 09:05:00|3141.4|3135.4|3141.4|3135.4|3147.6|3141.6|3136.6|3130.6|78
1668589800000|2022-11-16 09:10:00|3142.4|3136.4|3139.4|3133.4|3147.9|3141.9|3138.4|3132.4|62
1668590100000|2022-11-16 09:15:00|3139.1|3133.1|3147.6|3141.6|3148.1|3142.1|3139.1|3133.1|58
1668590400000|2022-11-16 09:20:00|3147.4|3141.4|3143.9|3137.9|3147.4|3141.4|3141.6|3135.6|36
1668590700000|2022-11-16 09:25:00|3142.5|3136.5|3135.6|3129.6|3142.5|3136.5|3135.6|3129.6|54
1668591000000|2022-11-16 09:30:00|3135.4|3129.4|3139.6|3133.6|3139.6|3133.6|3133.1|3127.1|37
1668591300000|2022-11-16 09:35:00|3139.9|3133.9|3142.4|3136.4|3145.9|3139.9|3138.4|3132.4|65
1668591600000|2022-11-16 09:40:00|3142.6|3136.6|3140.1|3134.1|3143.4|3137.4|3140.1|3134.1|10
1668591900000|2022-11-16 09:45:00|3139.9|3133.9|3137.9|3131.9|3143.9|3137.9|3136.6|3130.6|42
1668592200000|2022-11-16 09:50:00|3139.4|3133.4|3144.9|3138.9|3145.4|3139.4|3138.9|3132.9|43
1668592500000|2022-11-16 09:55:00|3145.1|3139.1|3143.4|3137.4|3146.9|3140.9|3141.1|3135.1|47
1668592800000|2022-11-16 10:00:00|3143.6|3137.6|3137.6|3131.6|3143.9|3137.9|3135.9|3129.9|40
1668593100000|2022-11-16 10:05:00|3137.4|3131.4|3139.4|3133.4|3141.6|3135.6|3136.6|3130.6|34
1668593400000|2022-11-16 10:10:00|3139.6|3133.6|3135.6|3129.6|3144.6|3138.6|3135.6|3129.6|70
1668593700000|2022-11-16 10:15:00|3135.4|3129.4|3137.1|3131.1|3138.9|3132.9|3133.6|3127.6|45
1668594000000|2022-11-16 10:20:00|3136.9|3130.9|3125.9|3119.9|3136.9|3130.9|3125.9|3119.9|37
1668594300000|2022-11-16 10:25:00|3125.6|3119.6|3131.1|3125.1|3131.4|3125.4|3124.6|3118.6|56
1668594600000|2022-11-16 10:30:00|3131.4|3125.4|3124.9|3118.9|3131.9|3125.9|3124.9|3118.9|24
1668594900000|2022-11-16 10:35:00|3125.1|3119.1|3129.4|3123.4|3132.1|3126.1|3125.1|3119.1|42
1668595200000|2022-11-16 10:40:00|3129.1|3123.1|3125.6|3119.6|3132.1|3126.1|3125.1|3119.1|72
1668595500000|2022-11-16 10:45:00|3125.4|3119.4|3120.6|3114.6|3126.4|3120.4|3120.6|3114.6|34
1668595800000|2022-11-16 10:50:00|3120.1|3114.1|3115.4|3109.4|3126.1|3120.1|3114.1|3108.1|56
1668596100000|2022-11-16 10:55:00|3115.6|3109.6|3123.1|3117.1|3125.6|3119.6|3115.6|3109.6|37
1668596400000|2022-11-16 11:00:00|3123.4|3117.4|3122.6|3116.6|3124.1|3118.1|3122.1|3116.1|15
1668596700000|2022-11-16 11:05:00|3122.4|3116.4|3100.8|3094.8|3122.4|3116.4|3100.8|3094.8|25
1668597000000|2022-11-16 11:10:00|3099.1|3093.1|3094|3088|3105.8|3099.8|3087.6|3081.6|67
1668597300000|2022-11-16 11:15:00|3093|3087|3088.4|3082.4|3094.6|3088.6|3087.6|3081.6|37
1668597600000|2022-11-16 11:20:00|3088.1|3082.1|3090.1|3084.1|3091.1|3085.1|3087.4|3081.4|11
1668597900000|2022-11-16 11:25:00|3090.4|3084.4|3090.4|3084.4|3094.6|3088.6|3090.4|3084.4|31
1668598200000|2022-11-16 11:30:00|3090.1|3084.1|3092.4|3086.4|3092.4|3086.4|3088.1|3082.1|30
1668598500000|2022-11-16 11:35:00|3092.6|3086.6|3089.4|3083.4|3096.9|3090.9|3089.4|3083.4|29
1668598800000|2022-11-16 11:40:00|3089.6|3083.6|3097.1|3091.1|3097.1|3091.1|3089.6|3083.6|16
1668599100000|2022-11-16 11:45:00|3097.4|3091.4|3098.9|3092.9|3102.4|3096.4|3097.4|3091.4|36
1668599400000|2022-11-16 11:50:00|3099.1|3093.1|3095.9|3089.9|3100.4|3094.4|3094.4|3088.4|52
1668599700000|2022-11-16 11:55:00|3096.1|3090.1|3095.4|3089.4|3098.1|3092.1|3094.4|3088.4|30
1668600000000|2022-11-16 12:00:00|3095.1|3089.1|3091.4|3085.4|3095.4|3089.4|3089.4|3083.4|34
1668600300000|2022-11-16 12:05:00|3091.6|3085.6|3100.6|3094.6|3100.9|3094.9|3091.6|3085.6|73
1668600600000|2022-11-16 12:10:00|3101.6|3095.6|3105.9|3099.9|3106.6|3100.6|3099.9|3093.9|75
1668600900000|2022-11-16 12:15:00|3106.1|3100.1|3105.1|3099.1|3106.6|3100.6|3104.6|3098.6|47
1668601200000|2022-11-16 12:20:00|3104.9|3098.9|3105.1|3099.1|3106.1|3100.1|3103.9|3097.9|28
1668601500000|2022-11-16 12:25:00|3105.6|3099.6|3101.6|3095.6|3106.9|3100.9|3101.6|3095.6|58
1668601800000|2022-11-16 12:30:00|3101.9|3095.9|3107.4|3101.4|3107.4|3101.4|3101.9|3095.9|40
1668602100000|2022-11-16 12:35:00|3106.1|3100.1|3100.4|3094.4|3106.4|3100.4|3097.4|3091.4|75
1668602400000|2022-11-16 12:40:00|3099.6|3093.6|3096.6|3090.6|3101.1|3095.1|3096.4|3090.4|38
1668602700000|2022-11-16 12:45:00|3096.9|3090.9|3087.6|3081.6|3097.1|3091.1|3084.6|3078.6|43
1668603000000|2022-11-16 12:50:00|3087.4|3081.4|3079.9|3073.9|3087.4|3081.4|3078.1|3072.1|114
1668603300000|2022-11-16 12:55:00|3076.9|3070.9|3081.6|3075.6|3082.6|3076.6|3073.8|3067.8|143
1668603600000|2022-11-16 13:00:00|3081.4|3075.4|3077.9|3071.9|3081.4|3075.4|3072.6|3066.6|239
1668603900000|2022-11-16 13:05:00|3076.6|3070.6|3084.1|3078.1|3084.1|3078.1|3075.1|3069.1|258
1668604200000|2022-11-16 13:10:00|3084.4|3078.4|3076.6|3070.6|3085.4|3079.4|3075.9|3069.9|147
1668604500000|2022-11-16 13:15:00|3076.1|3070.1|3077.6|3071.6|3081.1|3075.1|3074.6|3068.6|99
1668604800000|2022-11-16 13:20:00|3077.9|3071.9|3074.6|3068.6|3082.1|3076.1|3074.6|3068.6|125
1668605100000|2022-11-16 13:25:00|3074.9|3068.9|3070.1|3064.1|3075.9|3069.9|3069.9|3063.9|39
1668605400000|2022-11-16 13:30:00|3070.4|3064.4|3067.1|3061.1|3073.6|3067.6|3064.4|3058.4|199
1668605700000|2022-11-16 13:35:00|3066.9|3060.9|3068.4|3062.4|3073.6|3067.6|3066.9|3060.9|104
1668606000000|2022-11-16 13:40:00|3068.6|3062.6|3074.6|3068.6|3074.9|3068.9|3067.6|3061.6|166
1668606300000|2022-11-16 13:45:00|3074.4|3068.4|3069.1|3063.1|3080.1|3074.1|3068.6|3062.6|256
1668606600000|2022-11-16 13:50:00|3069.4|3063.4|3064.6|3058.6|3069.4|3063.4|3063.9|3057.9|96
1668606900000|2022-11-16 13:55:00|3064.4|3058.4|3047.6|3041.6|3064.4|3058.4|3040.3|3034.3|142
1668607200000|2022-11-16 14:00:00|3047.4|3041.4|3040.1|3034.1|3047.4|3041.4|3039.6|3033.6|129
1668607500000|2022-11-16 14:05:00|3040.4|3034.4|3039.9|3033.9|3042.6|3036.6|3039.1|3033.1|67
1668607800000|2022-11-16 14:10:00|3038.6|3032.6|3042.1|3036.1|3047.1|3041.1|3038.6|3032.6|97
1668608100000|2022-11-16 14:15:00|3041.9|3035.9|3051.1|3045.1|3053.9|3047.9|3040.1|3034.1|98
1668608400000|2022-11-16 14:20:00|3050.1|3044.1|3048.1|3042.1|3053.9|3047.9|3047.4|3041.4|68
1668608700000|2022-11-16 14:25:00|3047.9|3041.9|3044.1|3038.1|3048.1|3042.1|3039.6|3033.6|106
1668609000000|2022-11-16 14:30:00|3043.6|3037.6|3053.4|3047.4|3053.9|3047.9|3043.1|3037.1|130
1668609300000|2022-11-16 14:35:00|3052.9|3046.9|3054.4|3048.4|3055.4|3049.4|3047.6|3041.6|124
1668609600000|2022-11-16 14:40:00|3052.9|3046.9|3051.6|3045.6|3052.9|3046.9|3048.4|3042.4|110
1668609900000|2022-11-16 14:45:00|3051.1|3045.1|3055.4|3049.4|3059.4|3053.4|3048.4|3042.4|178
1668610200000|2022-11-16 14:50:00|3055.1|3049.1|3052.4|3046.4|3056.6|3050.6|3049.4|3043.4|124
1668610500000|2022-11-16 14:55:00|3051.6|3045.6|3052.4|3046.4|3056.9|3050.9|3047.9|3041.9|79
1668610800000|2022-11-16 15:00:00|3052.9|3046.9|3052.1|3046.1|3055.6|3049.6|3049.9|3043.9|72
1668611100000|2022-11-16 15:05:00|3052.4|3046.4|3048.9|3042.9|3052.6|3046.6|3047.9|3041.9|39
1668611400000|2022-11-16 15:10:00|3049.1|3043.1|3048.4|3042.4|3050.9|3044.9|3048.1|3042.1|57
1668611700000|2022-11-16 15:15:00|3048.6|3042.6|3048.1|3042.1|3050.9|3044.9|3047.4|3041.4|41
1668612000000|2022-11-16 15:20:00|3047.4|3041.4|3045.9|3039.9|3047.9|3041.9|3043.9|3037.9|89
1668612300000|2022-11-16 15:25:00|3045.6|3039.6|3051.6|3045.6|3052.1|3046.1|3045.4|3039.4|80
1668612600000|2022-11-16 15:30:00|3051.4|3045.4|3055.1|3049.1|3057.1|3051.1|3051.4|3045.4|78
1668612900000|2022-11-16 15:35:00|3055.4|3049.4|3058.9|3052.9|3061.3|3055.3|3052.4|3046.4|82
1668613200000|2022-11-16 15:40:00|3058.6|3052.6|3062.6|3056.6|3063.4|3057.4|3056.9|3050.9|68
1668613500000|2022-11-16 15:45:00|3061.1|3055.1|3060.9|3054.9|3063.1|3057.1|3058.6|3052.6|55
1668613800000|2022-11-16 15:50:00|3061.1|3055.1|3061.1|3055.1|3063.6|3057.6|3060.4|3054.4|66
1668614100000|2022-11-16 15:55:00|3060.6|3054.6|3064.4|3058.4|3064.9|3058.9|3050.4|3044.4|107
1668614400000|2022-11-16 16:00:00|3064.6|3058.6|3061.9|3055.9|3064.6|3058.6|3059.9|3053.9|58
1668614700000|2022-11-16 16:05:00|3062.1|3056.1|3060.4|3054.4|3064.6|3058.6|3059.9|3053.9|35
1668615000000|2022-11-16 16:10:00|3060.9|3054.9|3060.4|3054.4|3061.6|3055.6|3059.6|3053.6|47
1668615300000|2022-11-16 16:15:00|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3055.6|3049.6|36
1668615600000|2022-11-16 16:20:00|3059.6|3053.6|3057.4|3051.4|3060.1|3054.1|3057.1|3051.1|20
1668615900000|2022-11-16 16:25:00|3056.6|3050.6|3059.6|3053.6|3063.4|3057.4|3056.6|3050.6|43
1668616200000|2022-11-16 16:30:00|3059.9|3053.9|3059.9|3053.9|3062.4|3056.4|3059.9|3053.9|15
1668616500000|2022-11-16 16:35:00|3058.4|3052.4|3054.9|3048.9|3058.9|3052.9|3054.6|3048.6|38
1668616800000|2022-11-16 16:40:00|3054.4|3048.4|3054.4|3048.4|3057.9|3051.9|3052.1|3046.1|47
1668617100000|2022-11-16 16:45:00|3053.6|3047.6|3056.4|3050.4|3059.1|3053.1|3053.6|3047.6|60
1668617400000|2022-11-16 16:50:00|3056.1|3050.1|3053.4|3047.4|3059.4|3053.4|3053.4|3047.4|81
1668617700000|2022-11-16 16:55:00|3053.1|3047.1|3058.1|3052.1|3058.1|3052.1|3053.1|3047.1|29
1668618000000|2022-11-16 17:00:00|3057.9|3051.9|3060.6|3054.6|3060.9|3054.9|3057.9|3051.9|34
1668618300000|2022-11-16 17:05:00|3060.9|3054.9|3060.4|3054.4|3063.4|3057.4|3060.4|3054.4|11
1668618600000|2022-11-16 17:10:00|3060.6|3054.6|3063.4|3057.4|3063.4|3057.4|3059.6|3053.6|23
1668618900000|2022-11-16 17:15:00|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3062.9|3056.9|2
1668619200000|2022-11-16 17:20:00|3062.6|3056.6|3062.9|3056.9|3063.1|3057.1|3059.1|3053.1|40
1668619500000|2022-11-16 17:25:00|3062.6|3056.6|3064.6|3058.6|3064.6|3058.6|3062.6|3056.6|8
1668619800000|2022-11-16 17:30:00|3065.6|3059.6|3065.1|3059.1|3065.6|3059.6|3065.1|3059.1|3
1668620100000|2022-11-16 17:35:00|3065.6|3059.6|3066.9|3060.9|3066.9|3060.9|3065.6|3059.6|21
1668620400000|2022-11-16 17:40:00|3066.6|3060.6|3063.4|3057.4|3066.6|3060.6|3062.4|3056.4|66
1668620700000|2022-11-16 17:45:00|3062.4|3056.4|3062.4|3056.4|3064.4|3058.4|3061.6|3055.6|37
1668621000000|2022-11-16 17:50:00|3062.1|3056.1|3061.1|3055.1|3063.4|3057.4|3060.4|3054.4|110
1668621300000|2022-11-16 17:55:00|3060.9|3054.9|3061.8|3055.8|3062.5|3056.5|3059.6|3053.6|111
1668621600000|2022-11-16 18:00:00|3061.6|3055.6|3057|3051|3062.6|3056.6|3057|3051|67
1668621900000|2022-11-16 18:05:00|3057.3|3051.3|3057|3051|3057.9|3051.9|3056|3050|90
1668622200000|2022-11-16 18:10:00|3057.4|3051.4|3056.3|3050.3|3057.9|3051.9|3056|3050|52
1668622500000|2022-11-16 18:15:00|3056.5|3050.5|3056.3|3050.3|3058.9|3052.9|3055.5|3049.5|79
1668622800000|2022-11-16 18:20:00|3056|3050|3055|3049|3058|3052|3055|3049|68
1668623100000|2022-11-16 18:25:00|3054.5|3048.5|3057.5|3051.5|3057.5|3051.5|3054.5|3048.5|6
1668623400000|2022-11-16 18:30:00|3058.3|3052.3|3056.8|3050.8|3058.3|3052.3|3056.5|3050.5|14
1668623700000|2022-11-16 18:35:00|3057.3|3051.3|3057|3051|3057.3|3051.3|3056.8|3050.8|8
1668624000000|2022-11-16 18:40:00|3056.5|3050.5|3057.5|3051.5|3058|3052|3056.3|3050.3|18
1668624300000|2022-11-16 18:45:00|3057.6|3051.6|3058|3052|3058.5|3052.5|3057.6|3051.6|16
1668624600000|2022-11-16 18:50:00|3057.5|3051.5|3053.6|3047.6|3057.5|3051.5|3053.5|3047.5|12
1668624900000|2022-11-16 18:55:00|3053.8|3047.8|3061|3042.3|3061.5|3048.9|3053.8|3042.3|5
1668646800000|2022-11-17 01:00:00|3053.9|3047.9|3044.9|3038.9|3054.3|3048.3|3044.8|3038.8|28
1668647100000|2022-11-17 01:05:00|3044.8|3038.8|3046.4|3040.4|3046.4|3040.4|3040.9|3034.9|44
1668647400000|2022-11-17 01:10:00|3047|3041|3047.4|3041.4|3051.3|3045.3|3041.6|3035.6|54
1668647700000|2022-11-17 01:15:00|3047.1|3041.1|3044.3|3038.3|3049.3|3043.3|3044.3|3038.3|32
1668648000000|2022-11-17 01:20:00|3043.8|3037.8|3040.8|3034.8|3043.8|3037.8|3040.8|3034.8|8
1668648300000|2022-11-17 01:25:00|3040.5|3034.5|3038.8|3032.8|3040.5|3034.5|3038.6|3032.6|7
1668648600000|2022-11-17 01:30:00|3039.5|3033.5|3043.3|3037.3|3043.5|3037.5|3039.5|3033.5|96
1668648900000|2022-11-17 01:35:00|3042.5|3036.5|3051|3045|3053.3|3047.3|3042|3036|100
1668649200000|2022-11-17 01:40:00|3051.3|3045.3|3048.8|3042.8|3051.5|3045.5|3048.5|3042.5|73
1668649500000|2022-11-17 01:45:00|3049.8|3043.8|3046.9|3040.9|3051.9|3045.9|3044.8|3038.8|57
1668649800000|2022-11-17 01:50:00|3046.5|3040.5|3044.5|3038.5|3048.4|3042.4|3044.3|3038.3|40
1668650100000|2022-11-17 01:55:00|3044.8|3038.8|3055|3049|3055.5|3049.5|3043|3037|67
1668650400000|2022-11-17 02:00:00|3054.8|3048.8|3055.3|3049.3|3057.8|3051.8|3054|3048|62
1668650700000|2022-11-17 02:05:00|3055.5|3049.5|3049.5|3043.5|3055.5|3049.5|3045.5|3039.5|61
1668651000000|2022-11-17 02:10:00|3049.8|3043.8|3049.8|3043.8|3052.1|3046.1|3047.8|3041.8|47
1668651300000|2022-11-17 02:15:00|3049.5|3043.5|3045.3|3039.3|3049.5|3043.5|3044.8|3038.8|41
1668651600000|2022-11-17 02:20:00|3045|3039|3040.3|3034.3|3045.5|3039.5|3039.3|3033.3|34
1668651900000|2022-11-17 02:25:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|2
1668652200000|2022-11-17 02:30:00|3039.8|3033.8|3048.8|3042.8|3049.5|3043.5|3039.5|3033.5|51
1668652500000|2022-11-17 02:35:00|3049|3043|3051.3|3045.3|3051.3|3045.3|3047.3|3041.3|40
1668652800000|2022-11-17 02:40:00|3050.8|3044.8|3050.5|3044.5|3053|3047|3050.3|3044.3|17
1668653100000|2022-11-17 02:45:00|3050|3044|3041.8|3035.8|3050|3044|3041.5|3035.5|20
1668653400000|2022-11-17 02:50:00|3041.5|3035.5|3041.3|3035.3|3042|3036|3038.3|3032.3|103
1668653700000|2022-11-17 02:55:00|3041.5|3035.5|3045.8|3039.8|3046.5|3040.5|3041.5|3035.5|72
1668654000000|2022-11-17 03:00:00|3044.8|3038.8|3040.5|3034.5|3045.8|3039.8|3040.3|3034.3|23
1668654300000|2022-11-17 03:05:00|3040.3|3034.3|3040.3|3034.3|3041.3|3035.3|3039.5|3033.5|19
1668654600000|2022-11-17 03:10:00|3040|3034|3034.8|3028.8|3040|3034|3032.3|3026.3|162
1668654900000|2022-11-17 03:15:00|3034.5|3028.5|3037.8|3031.8|3038.3|3032.3|3032.8|3026.8|142
1668655200000|2022-11-17 03:20:00|3037.5|3031.5|3039.8|3033.8|3040|3034|3035.8|3029.8|69
1668655500000|2022-11-17 03:25:00|3040|3034|3040|3034|3042|3036|3036.5|3030.5|59
1668655800000|2022-11-17 03:30:00|3040.3|3034.3|3039|3033|3042.8|3036.8|3039|3033|50
1668656100000|2022-11-17 03:35:00|3039.3|3033.3|3038.8|3032.8|3040.3|3034.3|3037.3|3031.3|41
1668656400000|2022-11-17 03:40:00|3038.5|3032.5|3038|3032|3040|3034|3038|3032|9
1668656700000|2022-11-17 03:45:00|3037.8|3031.8|3037.5|3031.5|3038|3032|3037.3|3031.3|7
1668657000000|2022-11-17 03:50:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1668657300000|2022-11-17 03:55:00|3037.5|3031.5|3038.8|3032.8|3038.8|3032.8|3037.5|3031.5|28
1668657600000|2022-11-17 04:00:00|3038.5|3032.5|3037.8|3031.8|3038.5|3032.5|3037.8|3031.8|11
1668657900000|2022-11-17 04:05:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1668658200000|2022-11-17 04:10:00|3038|3032|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|8
1668658500000|2022-11-17 04:15:00|3038|3032|3038|3032|3038|3032|3037.8|3031.8|5
1668658800000|2022-11-17 04:20:00|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|5
1668659100000|2022-11-17 04:25:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037|3031|11
1668659400000|2022-11-17 04:30:00|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|5
1668659700000|2022-11-17 04:35:00|3037|3031|3034.8|3028.8|3037|3031|3033|3027|11
1668660000000|2022-11-17 04:40:00|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3033|3027|5
1668660300000|2022-11-17 04:45:00|3033.5|3027.5|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|12
1668660600000|2022-11-17 04:50:00|3032|3026|3032.3|3026.3|3032.5|3026.5|3032|3026|7
1668660900000|2022-11-17 04:55:00|3030.8|3024.8|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|12
1668661200000|2022-11-17 05:00:00|3030.8|3024.8|3032|3026|3032.5|3026.5|3030.5|3024.5|35
1668661500000|2022-11-17 05:05:00|3032.3|3026.3|3033|3027|3033.5|3027.5|3032.3|3026.3|15
1668661800000|2022-11-17 05:10:00|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.3|3026.3|15
1668662100000|2022-11-17 05:15:00|3032.8|3026.8|3035.5|3029.5|3036.5|3030.5|3032.8|3026.8|33
1668662400000|2022-11-17 05:20:00|3035|3029|3040.3|3034.3|3041.3|3035.3|3034.5|3028.5|42
1668662700000|2022-11-17 05:25:00|3041|3035|3040.3|3034.3|3041.8|3035.8|3037.5|3031.5|26
1668663000000|2022-11-17 05:30:00|3040|3034|3038.5|3032.5|3041.3|3035.3|3038|3032|112
1668663300000|2022-11-17 05:35:00|3038.3|3032.3|3037.3|3031.3|3038.3|3032.3|3035.5|3029.5|21
1668663600000|2022-11-17 05:40:00|3037.5|3031.5|3037.8|3031.8|3042.5|3036.5|3037.3|3031.3|23
1668663900000|2022-11-17 05:45:00|3038|3032|3037.3|3031.3|3038|3032|3037|3031|10
1668664200000|2022-11-17 05:50:00|3037|3031|3031.8|3025.8|3037|3031|3030.8|3024.8|80
1668664500000|2022-11-17 05:55:00|3032|3026|3037.5|3031.5|3038|3032|3031.5|3025.5|48
1668664800000|2022-11-17 06:00:00|3037|3031|3039.5|3033.5|3039.8|3033.8|3036.5|3030.5|28
1668665100000|2022-11-17 06:05:00|3039.8|3033.8|3040.3|3034.3|3040.8|3034.8|3039.8|3033.8|22
1668665400000|2022-11-17 06:10:00|3040|3034|3044|3038|3045.8|3039.8|3039.5|3033.5|38
1668665700000|2022-11-17 06:15:00|3044.3|3038.3|3042.8|3036.8|3044.3|3038.3|3042|3036|11
1668666000000|2022-11-17 06:20:00|3042.5|3036.5|3042|3036|3042.5|3036.5|3041|3035|9
1668666300000|2022-11-17 06:25:00|3041.8|3035.8|3044.8|3038.8|3045.5|3039.5|3040.5|3034.5|39
1668666600000|2022-11-17 06:30:00|3045|3039|3046|3040|3047.8|3041.8|3044.8|3038.8|88
1668666900000|2022-11-17 06:35:00|3046.3|3040.3|3045.5|3039.5|3046.8|3040.8|3044.5|3038.5|50
1668667200000|2022-11-17 06:40:00|3045.8|3039.8|3044|3038|3045.8|3039.8|3043.8|3037.8|47
1668667500000|2022-11-17 06:45:00|3044.3|3038.3|3059|3053|3065.5|3059.5|3044|3038|149
1668667800000|2022-11-17 06:50:00|3058.8|3052.8|3061.5|3055.5|3065.5|3059.5|3058.5|3052.5|109
1668668100000|2022-11-17 06:55:00|3061|3055|3063.8|3057.8|3064.5|3058.5|3060.8|3054.8|77
1668668400000|2022-11-17 07:00:00|3063.5|3057.5|3066|3060|3067.5|3061.5|3063.3|3057.3|44
1668668700000|2022-11-17 07:05:00|3065.8|3059.8|3062.8|3056.8|3066.8|3060.8|3062.8|3056.8|30
1668669000000|2022-11-17 07:10:00|3064.3|3058.3|3059.3|3053.3|3065.3|3059.3|3059.3|3053.3|28
1668669300000|2022-11-17 07:15:00|3059|3053|3052|3046|3059|3053|3050.8|3044.8|19
1668669600000|2022-11-17 07:20:00|3051.8|3045.8|3055|3049|3056.3|3050.3|3051.8|3045.8|122
1668669900000|2022-11-17 07:25:00|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3054|3048|47
1668670200000|2022-11-17 07:30:00|3054|3048|3052|3046|3054|3048|3043.1|3037.1|90
1668670500000|2022-11-17 07:35:00|3052.3|3046.3|3051.5|3045.5|3053.6|3047.6|3049.9|3043.9|66
1668670800000|2022-11-17 07:40:00|3052|3046|3056.3|3050.3|3057.3|3051.3|3051.3|3045.3|54
1668671100000|2022-11-17 07:45:00|3056.5|3050.5|3056.3|3050.3|3057.3|3051.3|3055.5|3049.5|14
1668671400000|2022-11-17 07:50:00|3056.5|3050.5|3056.5|3050.5|3057.5|3051.5|3056|3050|15
1668671700000|2022-11-17 07:55:00|3056.4|3050.4|3058.9|3052.9|3058.9|3052.9|3055.3|3049.3|71
1668672000000|2022-11-17 08:00:00|3059.1|3053.1|3058.6|3052.6|3062.9|3056.9|3057.5|3051.5|112
1668672300000|2022-11-17 08:05:00|3058.4|3052.4|3041.1|3035.1|3059.4|3053.4|3041.1|3035.1|43
1668672600000|2022-11-17 08:10:00|3041.4|3035.4|3042.6|3036.6|3046.1|3040.1|3041.1|3035.1|36
1668672900000|2022-11-17 08:15:00|3042.9|3036.9|3057.5|3051.5|3057.5|3051.5|3042.9|3036.9|70
1668673200000|2022-11-17 08:20:00|3058|3052|3045.4|3039.4|3058.4|3052.4|3043.9|3037.9|84
1668673500000|2022-11-17 08:25:00|3045.1|3039.1|3029.1|3023.1|3045.4|3039.4|3029.1|3023.1|79
1668673800000|2022-11-17 08:30:00|3028.6|3022.6|3032.9|3026.9|3033.9|3027.9|3027.4|3021.4|48
1668674100000|2022-11-17 08:35:00|3033.6|3027.6|3027.9|3021.9|3033.9|3027.9|3027.6|3021.6|50
1668674400000|2022-11-17 08:40:00|3027.6|3021.6|3020.9|3014.9|3028.9|3022.9|3020.6|3014.6|95
1668674700000|2022-11-17 08:45:00|3020.6|3014.6|3026.4|3020.4|3026.4|3020.4|3018.6|3012.6|50
1668675000000|2022-11-17 08:50:00|3025.6|3019.6|3016.6|3010.6|3026.9|3020.9|3016.4|3010.4|32
1668675300000|2022-11-17 08:55:00|3016.9|3010.9|3020.9|3014.9|3020.9|3014.9|3016.6|3010.6|67
1668675600000|2022-11-17 09:00:00|3021.1|3015.1|3017.9|3011.9|3022.3|3016.3|3017.1|3011.1|42
1668675900000|2022-11-17 09:05:00|3018.1|3012.1|3009.4|3003.4|3019.1|3013.1|3008.4|3002.4|82
1668676200000|2022-11-17 09:10:00|3009.9|3003.9|3016.9|3010.9|3017.6|3011.6|3009.9|3003.9|49
1668676500000|2022-11-17 09:15:00|3017.1|3011.1|3019.4|3013.4|3020.9|3014.9|3014.1|3008.1|57
1668676800000|2022-11-17 09:20:00|3019.6|3013.6|3020.1|3014.1|3020.4|3014.4|3017.1|3011.1|48
1668677100000|2022-11-17 09:25:00|3019.9|3013.9|3007.6|3001.6|3019.9|3013.9|3007.6|3001.6|35
1668677400000|2022-11-17 09:30:00|3007.4|3001.4|2997.4|2991.4|3007.4|3001.4|2997|2991|93
1668677700000|2022-11-17 09:35:00|2997.1|2991.1|2994.6|2988.6|3000.9|2994.9|2994.6|2988.6|50
1668678000000|2022-11-17 09:40:00|2994.9|2988.9|2995.9|2989.9|2998.9|2992.9|2994.9|2988.9|37
1668678300000|2022-11-17 09:45:00|2995.6|2989.6|3000.4|2994.4|3001.4|2995.4|2995.6|2989.6|47
1668678600000|2022-11-17 09:50:00|3000.1|2994.1|2999.4|2993.4|3000.4|2994.4|2999.1|2993.1|42
1668678900000|2022-11-17 09:55:00|2999.6|2993.6|3004.1|2998.1|3004.4|2998.4|2999.6|2993.6|19
1668679200000|2022-11-17 10:00:00|3004.4|2998.4|3009.9|3003.9|3010.1|3004.1|3004.1|2998.1|44
1668679500000|2022-11-17 10:05:00|3010.1|3004.1|3014.1|3008.1|3017.1|3011.1|3010.1|3004.1|44
1668679800000|2022-11-17 10:10:00|3013.9|3007.9|3010.6|3004.6|3013.9|3007.9|3006.6|3000.6|32
1668680100000|2022-11-17 10:15:00|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.1|3004.1|17
1668680400000|2022-11-17 10:20:00|3010.1|3004.1|3009.9|3003.9|3011.1|3005.1|3006.9|3000.9|37
1668680700000|2022-11-17 10:25:00|3009.6|3003.6|3013.1|3007.1|3013.1|3007.1|3007.4|3001.4|29
1668681000000|2022-11-17 10:30:00|3012.9|3006.9|3009.9|3003.9|3014.9|3008.9|3009.6|3003.6|37
1668681300000|2022-11-17 10:35:00|3009.4|3003.4|3007.6|3001.6|3009.4|3003.4|3003.4|2997.4|22
1668681600000|2022-11-17 10:40:00|3007.9|3001.9|3006.9|3000.9|3011.6|3005.6|3006.8|3000.8|58
1668681900000|2022-11-17 10:45:00|3007.1|3001.1|3004.1|2998.1|3007.1|3001.1|3004.1|2998.1|25
1668682200000|2022-11-17 10:50:00|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3003.6|2997.6|11
1668682500000|2022-11-17 10:55:00|3004.4|2998.4|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|23
1668682800000|2022-11-17 11:00:00|3004.1|2998.1|3004.6|2998.6|3005.1|2999.1|3003.9|2997.9|86
1668683100000|2022-11-17 11:05:00|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3003.9|2997.9|34
1668683400000|2022-11-17 11:10:00|3004.4|2998.4|3005.9|2999.9|3007.6|3001.6|3004.4|2998.4|45
1668683700000|2022-11-17 11:15:00|3005.6|2999.6|3004.9|2998.9|3005.9|2999.9|3004.1|2998.1|50
1668684000000|2022-11-17 11:20:00|3005.1|2999.1|3007.1|3001.1|3007.1|3001.1|3003.9|2997.9|58
1668684300000|2022-11-17 11:25:00|3007.4|3001.4|3001.9|2995.9|3008.1|3002.1|3000.4|2994.4|58
1668684600000|2022-11-17 11:30:00|3001.6|2995.6|3003.9|2997.9|3003.9|2997.9|3001.6|2995.6|18
1668684900000|2022-11-17 11:35:00|3004.1|2998.1|3000.9|2994.9|3010.9|3004.9|3000.4|2994.4|64
1668685200000|2022-11-17 11:40:00|3000.6|2994.6|3004.6|2998.6|3004.9|2998.9|3000.4|2994.4|41
1668685500000|2022-11-17 11:45:00|3004.9|2998.9|3008.1|3002.1|3009.6|3003.6|3004.9|2998.9|57
1668685800000|2022-11-17 11:50:00|3009.1|3003.1|3013.1|3007.1|3015.1|3009.1|3008.1|3002.1|66
1668686100000|2022-11-17 11:55:00|3012.9|3006.9|3007.1|3001.1|3012.9|3006.9|3007.1|3001.1|56
1668686400000|2022-11-17 12:00:00|3007.4|3001.4|3010.1|3004.1|3012.1|3006.1|3007.4|3001.4|32
1668686700000|2022-11-17 12:05:00|3010.4|3004.4|3010.9|3004.9|3012.9|3006.9|3009.6|3003.6|50
1668687000000|2022-11-17 12:10:00|3010.4|3004.4|3009.4|3003.4|3010.9|3004.9|3006.6|3000.6|55
1668687300000|2022-11-17 12:15:00|3009.1|3003.1|3006.6|3000.6|3011.6|3005.6|3005.6|2999.6|52
1668687600000|2022-11-17 12:20:00|3006.4|3000.4|3002.1|2996.1|3006.4|3000.4|2999.6|2993.6|48
1668687900000|2022-11-17 12:25:00|3002.4|2996.4|2998.1|2992.1|3006.6|3000.6|2997.6|2991.6|93
1668688200000|2022-11-17 12:30:00|2998.4|2992.4|3001.1|2995.1|3002.6|2996.6|2997.9|2991.9|95
1668688500000|2022-11-17 12:35:00|3000.9|2994.9|3001.6|2995.6|3002.9|2996.9|3000.1|2994.1|50
1668688800000|2022-11-17 12:40:00|3001.9|2995.9|2998.9|2992.9|3002.1|2996.1|2998.4|2992.4|42
1668689100000|2022-11-17 12:45:00|2997.6|2991.6|2995.6|2989.6|2997.6|2991.6|2994.6|2988.6|60
1668689400000|2022-11-17 12:50:00|2995.4|2989.4|3006.1|3000.1|3006.1|3000.1|2995.1|2989.1|104
1668689700000|2022-11-17 12:55:00|3006.4|3000.4|3004.9|2998.9|3007.9|3001.9|3002.1|2996.1|84
1668690000000|2022-11-17 13:00:00|3005.1|2999.1|3004.1|2998.1|3007.4|3001.4|2995.1|2989.1|301
1668690300000|2022-11-17 13:05:00|3003.6|2997.6|2997.4|2991.4|3003.6|2997.6|2993.4|2987.4|165
1668690600000|2022-11-17 13:10:00|2997.1|2991.1|3001.4|2995.4|3002.1|2996.1|2994.6|2988.6|131
1668690900000|2022-11-17 13:15:00|3001.1|2995.1|2997.6|2991.6|3001.1|2995.1|2993.1|2987.1|97
1668691200000|2022-11-17 13:20:00|2997.4|2991.4|3004.1|2998.1|3005.6|2999.6|2996.1|2990.1|136
1668691500000|2022-11-17 13:25:00|3004.4|2998.4|3007.6|3001.6|3007.6|3001.6|3003.4|2997.4|50
1668691800000|2022-11-17 13:30:00|3007.9|3001.9|3012.9|3006.9|3015.4|3009.4|3006.6|3000.6|219
1668692100000|2022-11-17 13:35:00|3012.6|3006.6|3011.9|3005.9|3015.4|3009.4|3010.9|3004.9|124
1668692400000|2022-11-17 13:40:00|3011.6|3005.6|3008.6|3002.6|3011.9|3005.9|3007.6|3001.6|71
1668692700000|2022-11-17 13:45:00|3008.9|3002.9|3000.9|2994.9|3008.9|3002.9|2999.9|2993.9|203
1668693000000|2022-11-17 13:50:00|3000.1|2994.1|3001.6|2995.6|3003.6|2997.6|2999.9|2993.9|174
1668693300000|2022-11-17 13:55:00|3001.9|2995.9|2998.6|2992.6|3002.1|2996.1|2996.1|2990.1|129
1668693600000|2022-11-17 14:00:00|2998.4|2992.4|3001.4|2995.4|3002.6|2996.6|2994.1|2988.1|119
1668693900000|2022-11-17 14:05:00|3001.6|2995.6|3003.9|2997.9|3005.6|2999.6|3000.9|2994.9|73
1668694200000|2022-11-17 14:10:00|3003.6|2997.6|3009.1|3003.1|3009.6|3003.6|3003.1|2997.1|73
1668694500000|2022-11-17 14:15:00|3009.4|3003.4|3004.6|2998.6|3010.9|3004.9|3003.1|2997.1|65
1668694800000|2022-11-17 14:20:00|3004.4|2998.4|3005.6|2999.6|3005.9|2999.9|3002.9|2996.9|68
1668695100000|2022-11-17 14:25:00|3005.9|2999.9|3010.4|3004.4|3011.6|3005.6|3005.1|2999.1|128
1668695400000|2022-11-17 14:30:00|3009.9|3003.9|3007.1|3001.1|3012.9|3006.9|3006.4|3000.4|101
1668695700000|2022-11-17 14:35:00|3006.9|3000.9|3007.1|3001.1|3008.4|3002.4|3005.6|2999.6|73
1668696000000|2022-11-17 14:40:00|3006.9|3000.9|3007.4|3001.4|3008.6|3002.6|3006.1|3000.1|82
1668696300000|2022-11-17 14:45:00|3007.9|3001.9|3007.4|3001.4|3008.9|3002.9|3006.1|3000.1|98
1668696600000|2022-11-17 14:50:00|3007.6|3001.6|3011.4|3005.4|3011.9|3005.9|3003.6|2997.6|104
1668696900000|2022-11-17 14:55:00|3011.6|3005.6|3012.4|3006.4|3013.1|3007.1|3009.1|3003.1|38
1668697200000|2022-11-17 15:00:00|3012.1|3006.1|3014.9|3008.9|3015.1|3009.1|3010.1|3004.1|62
1668697500000|2022-11-17 15:05:00|3015.1|3009.1|3016.1|3010.1|3019.9|3013.9|3014.9|3008.9|56
1668697800000|2022-11-17 15:10:00|3015.9|3009.9|3012.6|3006.6|3019.4|3013.4|3009.9|3003.9|92
1668698100000|2022-11-17 15:15:00|3012.9|3006.9|3020.4|3014.4|3020.4|3014.4|3012.4|3006.4|39
1668698400000|2022-11-17 15:20:00|3020.6|3014.6|3017.6|3011.6|3021.1|3015.1|3016.6|3010.6|48
1668698700000|2022-11-17 15:25:00|3017.9|3011.9|3025.6|3019.6|3026.9|3020.9|3017.9|3011.9|64
1668699000000|2022-11-17 15:30:00|3025.4|3019.4|3019.9|3013.9|3027.1|3021.1|3018.4|3012.4|114
1668699300000|2022-11-17 15:35:00|3020.6|3014.6|3014.6|3008.6|3022.9|3016.9|3014.6|3008.6|86
1668699600000|2022-11-17 15:40:00|3013.9|3007.9|3004.4|2998.4|3014.1|3008.1|3003.4|2997.4|93
1668699900000|2022-11-17 15:45:00|3004.1|2998.1|2994.6|2988.6|3004.1|2998.1|2993.4|2987.4|210
1668700200000|2022-11-17 15:50:00|2994.4|2988.4|2994.9|2988.9|2998.4|2992.4|2993.1|2987.1|112
1668700500000|2022-11-17 15:55:00|2995.1|2989.1|2994.1|2988.1|2996.9|2990.9|2984.3|2978.3|204
1668700800000|2022-11-17 16:00:00|2993.4|2987.4|2995.6|2989.6|2998.9|2992.9|2993.1|2987.1|128
1668701100000|2022-11-17 16:05:00|2995.9|2989.9|2995.4|2989.4|2997.1|2991.1|2990.1|2984.1|74
1668701400000|2022-11-17 16:10:00|2995.1|2989.1|3002.9|2996.9|3002.9|2996.9|2993.9|2987.9|91
1668701700000|2022-11-17 16:15:00|3002.6|2996.6|2997.9|2991.9|3003.9|2997.9|2997.4|2991.4|77
1668702000000|2022-11-17 16:20:00|2997.6|2991.6|3002.9|2996.9|3002.9|2996.9|2996.9|2990.9|29
1668702300000|2022-11-17 16:25:00|3004.4|2998.4|3004.9|2998.9|3006.1|3000.1|3003.4|2997.4|50
1668702600000|2022-11-17 16:30:00|3004.6|2998.6|3003.4|2997.4|3004.6|2998.6|2998.1|2992.1|60
1668702900000|2022-11-17 16:35:00|3003.6|2997.6|3002.1|2996.1|3003.9|2997.9|2999.6|2993.6|36
1668703200000|2022-11-17 16:40:00|3002.4|2996.4|3000.1|2994.1|3002.6|2996.6|3000.1|2994.1|30
1668703500000|2022-11-17 16:45:00|3000.4|2994.4|2999.1|2993.1|3001.1|2995.1|2998.1|2992.1|39
1668703800000|2022-11-17 16:50:00|2999.4|2993.4|2997.6|2991.6|2999.6|2993.6|2996.9|2990.9|59
1668704100000|2022-11-17 16:55:00|2997.4|2991.4|2999.4|2993.4|3001.1|2995.1|2995.9|2989.9|88
1668704400000|2022-11-17 17:00:00|2999.6|2993.6|2997.6|2991.6|3000.1|2994.1|2996.6|2990.6|45
1668704700000|2022-11-17 17:05:00|2997.9|2991.9|2997.1|2991.1|2998.4|2992.4|2996.9|2990.9|14
1668705000000|2022-11-17 17:10:00|2996.9|2990.9|2999.1|2993.1|2999.1|2993.1|2996.9|2990.9|36
1668705300000|2022-11-17 17:15:00|2999.4|2993.4|2997.6|2991.6|2999.4|2993.4|2997.4|2991.4|38
1668705600000|2022-11-17 17:20:00|2997.4|2991.4|2997.6|2991.6|2997.9|2991.9|2997.4|2991.4|36
1668705900000|2022-11-17 17:25:00|2997.9|2991.9|2997.9|2991.9|2998.1|2992.1|2997.6|2991.6|25
1668706200000|2022-11-17 17:30:00|2998.1|2992.1|2997.9|2991.9|2999.4|2993.4|2997.4|2991.4|14
1668706500000|2022-11-17 17:35:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|22
1668706800000|2022-11-17 17:40:00|2998.1|2992.1|2997.4|2991.4|2998.6|2992.6|2997.1|2991.1|26
1668707100000|2022-11-17 17:45:00|2997.6|2991.6|2999.9|2993.9|3000.6|2994.6|2997.6|2991.6|24
1668707400000|2022-11-17 17:50:00|3000.4|2994.4|3001.4|2995.4|3002.6|2996.6|3000.4|2994.4|16
1668707700000|2022-11-17 17:55:00|3002.1|2996.1|3005.4|2999.4|3005.8|2999.8|3001.9|2995.9|43
1668708000000|2022-11-17 18:00:00|3005.3|2999.3|3005.1|2999.1|3005.4|2999.4|3004|2998|20
1668708300000|2022-11-17 18:05:00|3005.3|2999.3|3006.3|3000.3|3006.5|3000.5|3005.1|2999.1|14
1668708600000|2022-11-17 18:10:00|3006|3000|3006.9|3000.9|3007.9|3001.9|3006|3000|25
1668708900000|2022-11-17 18:15:00|3007|3001|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|31
1668709200000|2022-11-17 18:20:00|3007.5|3001.5|3008.1|3002.1|3009.1|3003.1|3007.5|3001.5|20
1668709500000|2022-11-17 18:25:00|3008.4|3002.4|3007.5|3001.5|3009.6|3003.6|3007.3|3001.3|24
1668709800000|2022-11-17 18:30:00|3007.8|3001.8|3009.5|3003.5|3009.6|3003.6|3007.6|3001.6|18
1668710100000|2022-11-17 18:35:00|3009.4|3003.4|3010.3|3004.3|3011.6|3005.6|3009.3|3003.3|29
1668710400000|2022-11-17 18:40:00|3010|3004|3010.1|3004.1|3010.4|3004.4|3009.4|3003.4|28
1668710700000|2022-11-17 18:45:00|3010.3|3004.3|3009.4|3003.4|3010.6|3004.6|3009.4|3003.4|21
1668711000000|2022-11-17 18:50:00|3009|3003|3010.9|3004.9|3013.1|3007.1|3007.8|3001.8|26
1668711300000|2022-11-17 18:55:00|3010.6|3004.6|3015.3|2996.5|3016.3|3004.6|3009.9|2996.5|6
1668733200000|2022-11-18 01:00:00|3022|3016|3016|3010|3022|3016|3016|3010|39
1668733500000|2022-11-18 01:05:00|3016.1|3010.1|3016.8|3010.8|3017.8|3011.8|3013.4|3007.4|21
1668733800000|2022-11-18 01:10:00|3017.3|3011.3|3023.5|3017.5|3023.8|3017.8|3017.3|3011.3|21
1668734100000|2022-11-18 01:15:00|3024.1|3018.1|3020.5|3014.5|3024.1|3018.1|3016.4|3010.4|36
1668734400000|2022-11-18 01:20:00|3020.8|3014.8|3018.8|3012.8|3021.8|3015.8|3018.8|3012.8|31
1668734700000|2022-11-18 01:25:00|3019|3013|3024.3|3018.3|3026.3|3020.3|3019|3013|41
1668735000000|2022-11-18 01:30:00|3024.5|3018.5|3015.4|3009.4|3025.5|3019.5|3013.3|3007.3|67
1668735300000|2022-11-18 01:35:00|3015|3009|3015.3|3009.3|3016.4|3010.4|3012|3006|59
1668735600000|2022-11-18 01:40:00|3015|3009|3017.8|3011.8|3018.3|3012.3|3013|3007|57
1668735900000|2022-11-18 01:45:00|3018|3012|3018|3012|3019|3013|3017.5|3011.5|54
1668736200000|2022-11-18 01:50:00|3018.3|3012.3|3019.3|3013.3|3021.3|3015.3|3016.5|3010.5|93
1668736500000|2022-11-18 01:55:00|3019|3013|3019.8|3013.8|3022|3016|3018|3012|150
1668736800000|2022-11-18 02:00:00|3020|3014|3019.5|3013.5|3023|3017|3019.5|3013.5|170
1668737100000|2022-11-18 02:05:00|3020|3014|3021|3015|3021.3|3015.3|3019.8|3013.8|79
1668737400000|2022-11-18 02:10:00|3021.3|3015.3|3026|3020|3026|3020|3021|3015|107
1668737700000|2022-11-18 02:15:00|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3024.5|3018.5|30
1668738000000|2022-11-18 02:20:00|3025.3|3019.3|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|13
1668738300000|2022-11-18 02:25:00|3024.5|3018.5|3025.5|3019.5|3025.5|3019.5|3024.5|3018.5|56
1668738600000|2022-11-18 02:30:00|3025.8|3019.8|3029.8|3023.8|3031|3025|3025.8|3019.8|108
1668738900000|2022-11-18 02:35:00|3030|3024|3030.8|3024.8|3032.6|3026.6|3029.3|3023.3|74
1668739200000|2022-11-18 02:40:00|3031|3025|3027.5|3021.5|3032|3026|3027|3021|26
1668739500000|2022-11-18 02:45:00|3028|3022|3024.8|3018.8|3029|3023|3024.5|3018.5|38
1668739800000|2022-11-18 02:50:00|3024.3|3018.3|3029.3|3023.3|3029.5|3023.5|3021|3015|38
1668740100000|2022-11-18 02:55:00|3029|3023|3033.5|3027.5|3033.5|3027.5|3028.3|3022.3|99
1668740400000|2022-11-18 03:00:00|3033.8|3027.8|3036|3030|3036|3030|3033.8|3027.8|46
1668740700000|2022-11-18 03:05:00|3036.8|3030.8|3037.3|3031.3|3038.5|3032.5|3034.3|3028.3|53
1668741000000|2022-11-18 03:10:00|3037.5|3031.5|3033|3027|3037.5|3031.5|3033|3027|31
1668741300000|2022-11-18 03:15:00|3032.8|3026.8|3028|3022|3032.8|3026.8|3028|3022|54
1668741600000|2022-11-18 03:20:00|3028.3|3022.3|3026.5|3020.5|3028.5|3022.5|3026.5|3020.5|25
1668741900000|2022-11-18 03:25:00|3025.8|3019.8|3025.5|3019.5|3026.5|3020.5|3021.5|3015.5|89
1668742200000|2022-11-18 03:30:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3021.5|3015.5|46
1668742500000|2022-11-18 03:35:00|3026|3020|3029.5|3023.5|3029.5|3023.5|3026|3020|16
1668742800000|2022-11-18 03:40:00|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.3|3024.3|23
1668743100000|2022-11-18 03:45:00|3031|3025|3031.8|3025.8|3032|3026|3031|3025|20
1668743400000|2022-11-18 03:50:00|3032|3026|3031.8|3025.8|3037|3031|3031.8|3025.8|32
1668743700000|2022-11-18 03:55:00|3031.5|3025.5|3029.3|3023.3|3031.5|3025.5|3029.3|3023.3|8
1668744000000|2022-11-18 04:00:00|3030.3|3024.3|3028.3|3022.3|3030.3|3024.3|3028.3|3022.3|14
1668744300000|2022-11-18 04:05:00|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|11
1668744600000|2022-11-18 04:10:00|3027.8|3021.8|3026.8|3020.8|3028|3022|3026.8|3020.8|8
1668744900000|2022-11-18 04:15:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.3|3020.3|25
1668745200000|2022-11-18 04:20:00|3026.8|3020.8|3026.8|3020.8|3027|3021|3026|3020|19
1668745500000|2022-11-18 04:25:00|3026.5|3020.5|3022.3|3016.3|3026.8|3020.8|3022.3|3016.3|47
1668745800000|2022-11-18 04:30:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|4
1668746100000|2022-11-18 04:35:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1668746400000|2022-11-18 04:40:00|3021.3|3015.3|3019.5|3013.5|3021.8|3015.8|3019|3013|14
1668746700000|2022-11-18 04:45:00|3019.8|3013.8|3017.8|3011.8|3020.3|3014.3|3015.3|3009.3|33
1668747000000|2022-11-18 04:50:00|3018|3012|3018.8|3012.8|3019|3013|3018|3012|17
1668747300000|2022-11-18 04:55:00|3018.5|3012.5|3019.3|3013.3|3019.5|3013.5|3018.5|3012.5|21
1668747600000|2022-11-18 05:00:00|3019|3013|3020|3014|3020|3014|3019|3013|9
1668747900000|2022-11-18 05:05:00|3019.8|3013.8|3018|3012|3020|3014|3017.8|3011.8|15
1668748200000|2022-11-18 05:10:00|3019|3013|3019.8|3013.8|3020|3014|3018.8|3012.8|9
1668748500000|2022-11-18 05:15:00|3020.3|3014.3|3020|3014|3022|3016|3019.8|3013.8|18
1668748800000|2022-11-18 05:20:00|3019.8|3013.8|3019.8|3013.8|3021.5|3015.5|3019.5|3013.5|17
1668749100000|2022-11-18 05:25:00|3020|3014|3022.8|3016.8|3023|3017|3019.5|3013.5|43
1668749400000|2022-11-18 05:30:00|3022.3|3016.3|3020|3014|3027|3021|3018.8|3012.8|112
1668749700000|2022-11-18 05:35:00|3019.8|3013.8|3021.5|3015.5|3024.8|3018.8|3019|3013|85
1668750000000|2022-11-18 05:40:00|3021|3015|3020.8|3014.8|3022|3016|3019.3|3013.3|74
1668750300000|2022-11-18 05:45:00|3020.5|3014.5|3025|3019|3025.5|3019.5|3019.3|3013.3|57
1668750600000|2022-11-18 05:50:00|3024.5|3018.5|3029.5|3023.5|3029.5|3023.5|3023.8|3017.8|41
1668750900000|2022-11-18 05:55:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3026.5|3020.5|44
1668751200000|2022-11-18 06:00:00|3029.5|3023.5|3027.3|3021.3|3031|3025|3027.3|3021.3|39
1668751500000|2022-11-18 06:05:00|3028|3022|3022.8|3016.8|3028.3|3022.3|3022|3016|58
1668751800000|2022-11-18 06:10:00|3022.5|3016.5|3021.8|3015.8|3023.3|3017.3|3017.8|3011.8|90
1668752100000|2022-11-18 06:15:00|3022|3016|3024.5|3018.5|3026.8|3020.8|3022|3016|69
1668752400000|2022-11-18 06:20:00|3024.8|3018.8|3030.5|3024.5|3031|3025|3024.8|3018.8|58
1668752700000|2022-11-18 06:25:00|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.3|3023.3|28
1668753000000|2022-11-18 06:30:00|3029.5|3023.5|3031|3025|3031|3025|3028.3|3022.3|36
1668753300000|2022-11-18 06:35:00|3030.8|3024.8|3030|3024|3031.3|3025.3|3029.5|3023.5|20
1668753600000|2022-11-18 06:40:00|3030.3|3024.3|3021.5|3015.5|3031.8|3025.8|3020.8|3014.8|108
1668753900000|2022-11-18 06:45:00|3021.8|3015.8|3025.5|3019.5|3026|3020|3021.5|3015.5|119
1668754200000|2022-11-18 06:50:00|3025.8|3019.8|3027|3021|3029|3023|3024.8|3018.8|79
1668754500000|2022-11-18 06:55:00|3027.5|3021.5|3033|3027|3034.5|3028.5|3026.5|3020.5|197
1668754800000|2022-11-18 07:00:00|3032.8|3026.8|3024.5|3018.5|3032.8|3026.8|3024.5|3018.5|22
1668755100000|2022-11-18 07:05:00|3024.3|3018.3|3020.3|3014.3|3024.3|3018.3|3019.5|3013.5|33
1668755400000|2022-11-18 07:10:00|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3017.3|3011.3|59
1668755700000|2022-11-18 07:15:00|3020|3014|3022.8|3016.8|3023|3017|3018|3012|72
1668756000000|2022-11-18 07:20:00|3022.3|3016.3|3023|3017|3026.3|3020.3|3022.3|3016.3|61
1668756300000|2022-11-18 07:25:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3021.3|3015.3|18
1668756600000|2022-11-18 07:30:00|3022.5|3016.5|3019.3|3013.3|3022.8|3016.8|3019|3013|20
1668756900000|2022-11-18 07:35:00|3019|3013|3023.8|3017.8|3023.8|3017.8|3018.8|3012.8|21
1668757200000|2022-11-18 07:40:00|3024.3|3018.3|3028.3|3022.3|3028.3|3022.3|3024|3018|15
1668757500000|2022-11-18 07:45:00|3028|3022|3028|3022|3036.5|3030.5|3025.8|3019.8|90
1668757800000|2022-11-18 07:50:00|3027.8|3021.8|3029.5|3023.5|3032.5|3026.5|3027.5|3021.5|55
1668758100000|2022-11-18 07:55:00|3029.4|3023.4|3019.5|3013.5|3033.1|3027.1|3019.5|3013.5|72
1668758400000|2022-11-18 08:00:00|3022|3016|3028.1|3022.1|3034|3028|3021.8|3015.8|119
1668758700000|2022-11-18 08:05:00|3028.4|3022.4|3028.4|3022.4|3031.9|3025.9|3027.9|3021.9|38
1668759000000|2022-11-18 08:10:00|3028.6|3022.6|3027.6|3021.6|3030.1|3024.1|3026.4|3020.4|72
1668759300000|2022-11-18 08:15:00|3027.1|3021.1|3027.1|3021.1|3028.1|3022.1|3026.4|3020.4|39
1668759600000|2022-11-18 08:20:00|3026.9|3020.9|3031.9|3025.9|3031.9|3025.9|3026.9|3020.9|39
1668759900000|2022-11-18 08:25:00|3031.6|3025.6|3032.6|3026.6|3033.4|3027.4|3029.9|3023.9|57
1668760200000|2022-11-18 08:30:00|3032.4|3026.4|3034.1|3028.1|3035.1|3029.1|3030.9|3024.9|71
1668760500000|2022-11-18 08:35:00|3033.9|3027.9|3026.6|3020.6|3035.6|3029.6|3026.3|3020.3|78
1668760800000|2022-11-18 08:40:00|3026.4|3020.4|3025.1|3019.1|3026.6|3020.6|3023.4|3017.4|24
1668761100000|2022-11-18 08:45:00|3025.4|3019.4|3017.1|3011.1|3025.9|3019.9|3016.9|3010.9|30
1668761400000|2022-11-18 08:50:00|3016.9|3010.9|3011.6|3005.6|3016.9|3010.9|3009.4|3003.4|54
1668761700000|2022-11-18 08:55:00|3011.9|3005.9|3017.4|3011.4|3017.4|3011.4|3011.9|3005.9|40
1668762000000|2022-11-18 09:00:00|3017.9|3011.9|3008.1|3002.1|3019.6|3013.6|3006.1|3000.1|40
1668762300000|2022-11-18 09:05:00|3007.4|3001.4|3007.4|3001.4|3015.9|3009.9|3007.4|3001.4|40
1668762600000|2022-11-18 09:10:00|3007.1|3001.1|3009.6|3003.6|3009.6|3003.6|3005.6|2999.6|59
1668762900000|2022-11-18 09:15:00|3008.6|3002.6|3010.6|3004.6|3014.6|3008.6|3004.4|2998.4|59
1668763200000|2022-11-18 09:20:00|3010.4|3004.4|3002.5|2996.5|3010.4|3004.4|3002.4|2996.4|48
1668763500000|2022-11-18 09:25:00|3002.9|2996.9|3007.1|3001.1|3008.6|3002.6|2996.8|2990.8|66
1668763800000|2022-11-18 09:30:00|3007.9|3001.9|3010.6|3004.6|3011.6|3005.6|3007.9|3001.9|22
1668764100000|2022-11-18 09:35:00|3010.9|3004.9|3006.9|3000.9|3010.9|3004.9|3003.8|2997.8|57
1668764400000|2022-11-18 09:40:00|3007.1|3001.1|3003.9|2997.9|3009.4|3003.4|3003.9|2997.9|63
1668764700000|2022-11-18 09:45:00|3003.6|2997.6|2997.1|2991.1|3003.9|2997.9|2996.6|2990.6|31
1668765000000|2022-11-18 09:50:00|2996.9|2990.9|2996.9|2990.9|3001.1|2995.1|2995.4|2989.4|60
1668765300000|2022-11-18 09:55:00|2996.4|2990.4|2999.9|2993.9|3000|2994|2996.1|2990.1|101
1668765600000|2022-11-18 10:00:00|2998.9|2992.9|3002.9|2996.9|3003.6|2997.6|2998.4|2992.4|49
1668765900000|2022-11-18 10:05:00|3002|2996|2997.6|2991.6|3005.9|2999.9|2997.6|2991.6|30
1668766200000|2022-11-18 10:10:00|2997.9|2991.9|3001.1|2995.1|3002.4|2996.4|2997.9|2991.9|28
1668766500000|2022-11-18 10:15:00|3000.9|2994.9|3003.4|2997.4|3005.9|2999.9|3000.6|2994.6|27
1668766800000|2022-11-18 10:20:00|3003.6|2997.6|3002.9|2996.9|3005.4|2999.4|3002.6|2996.6|16
1668767100000|2022-11-18 10:25:00|3002.6|2996.6|3002.4|2996.4|3002.6|2996.6|3002.1|2996.1|9
1668767400000|2022-11-18 10:30:00|3002.1|2996.1|3003.9|2997.9|3003.9|2997.9|3001.9|2995.9|6
1668767700000|2022-11-18 10:35:00|3003.6|2997.6|3005.1|2999.1|3005.4|2999.4|3003.6|2997.6|26
1668768000000|2022-11-18 10:40:00|3005.4|2999.4|3010.1|3004.1|3012.4|3006.4|3005.4|2999.4|35
1668768300000|2022-11-18 10:45:00|3009.9|3003.9|3013.1|3007.1|3013.6|3007.6|3009.9|3003.9|12
1668768600000|2022-11-18 10:50:00|3013.4|3007.4|3011.1|3005.1|3015.4|3009.4|3010.1|3004.1|24
1668768900000|2022-11-18 10:55:00|3010.9|3004.9|3009.4|3003.4|3011.4|3005.4|3009.4|3003.4|18
1668769200000|2022-11-18 11:00:00|3009.1|3003.1|3006.6|3000.6|3009.4|3003.4|3003.6|2997.6|29
1668769500000|2022-11-18 11:05:00|3006.9|3000.9|3010.9|3004.9|3010.9|3004.9|3004.6|2998.6|22
1668769800000|2022-11-18 11:10:00|3010.6|3004.6|3014.9|3008.9|3014.9|3008.9|3010.6|3004.6|8
1668770100000|2022-11-18 11:15:00|3015.1|3009.1|3016.1|3010.1|3016.1|3010.1|3014.4|3008.4|21
1668770400000|2022-11-18 11:20:00|3015.9|3009.9|3021.1|3015.1|3021.1|3015.1|3015.9|3009.9|20
1668770700000|2022-11-18 11:25:00|3021.4|3015.4|3017.9|3011.9|3021.6|3015.6|3016.6|3010.6|19
1668771000000|2022-11-18 11:30:00|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3016.6|3010.6|24
1668771300000|2022-11-18 11:35:00|3016.6|3010.6|3016.1|3010.1|3016.9|3010.9|3014.4|3008.4|14
1668771600000|2022-11-18 11:40:00|3016.4|3010.4|3011.6|3005.6|3017.1|3011.1|3011.6|3005.6|48
1668771900000|2022-11-18 11:45:00|3011.9|3005.9|3014.1|3008.1|3014.1|3008.1|3011.9|3005.9|25
1668772200000|2022-11-18 11:50:00|3013.9|3007.9|3016.4|3010.4|3016.4|3010.4|3012.6|3006.6|37
1668772500000|2022-11-18 11:55:00|3016.6|3010.6|3019.6|3013.6|3020.4|3014.4|3015.1|3009.1|51
1668772800000|2022-11-18 12:00:00|3020.4|3014.4|3023.1|3017.1|3026.1|3020.1|3020.4|3014.4|64
1668773100000|2022-11-18 12:05:00|3021.9|3015.9|3024.1|3018.1|3025.6|3019.6|3021.9|3015.9|55
1668773400000|2022-11-18 12:10:00|3024.4|3018.4|3026.1|3020.1|3026.6|3020.6|3022.1|3016.1|58
1668773700000|2022-11-18 12:15:00|3025.6|3019.6|3021.1|3015.1|3025.6|3019.6|3019.9|3013.9|30
1668774000000|2022-11-18 12:20:00|3020.4|3014.4|3020.4|3014.4|3021.4|3015.4|3017.6|3011.6|44
1668774300000|2022-11-18 12:25:00|3020.1|3014.1|3025.4|3019.4|3025.6|3019.6|3019.9|3013.9|57
1668774600000|2022-11-18 12:30:00|3024.6|3018.6|3024.6|3018.6|3028.6|3022.6|3023.9|3017.9|42
1668774900000|2022-11-18 12:35:00|3024.4|3018.4|3026.1|3020.1|3026.4|3020.4|3020.9|3014.9|32
1668775200000|2022-11-18 12:40:00|3025.9|3019.9|3011.9|3005.9|3025.9|3019.9|3011.1|3005.1|64
1668775500000|2022-11-18 12:45:00|3012.1|3006.1|3012.9|3006.9|3016.4|3010.4|3012.1|3006.1|31
1668775800000|2022-11-18 12:50:00|3013.1|3007.1|3024.6|3018.6|3027.6|3021.6|3011.4|3005.4|104
1668776100000|2022-11-18 12:55:00|3024.9|3018.9|3019.4|3013.4|3026.6|3020.6|3016.9|3010.9|86
1668776400000|2022-11-18 13:00:00|3019.1|3013.1|3044.5|3038.5|3046.3|3040.3|3016|3010|222
1668776700000|2022-11-18 13:05:00|3043.8|3037.8|3052.4|3046.4|3055.4|3049.4|3043.5|3037.5|170
1668777000000|2022-11-18 13:10:00|3050.4|3044.4|3054.1|3048.1|3055.9|3049.9|3047.5|3041.5|114
1668777300000|2022-11-18 13:15:00|3053.9|3047.9|3052.4|3046.4|3054.1|3048.1|3046.6|3040.6|103
1668777600000|2022-11-18 13:20:00|3052.6|3046.6|3044.9|3038.9|3052.6|3046.6|3044.1|3038.1|142
1668777900000|2022-11-18 13:25:00|3045.1|3039.1|3048.4|3042.4|3051.4|3045.4|3042.1|3036.1|100
1668778200000|2022-11-18 13:30:00|3047.4|3041.4|3052.9|3046.9|3053.6|3047.6|3044.6|3038.6|84
1668778500000|2022-11-18 13:35:00|3052.6|3046.6|3045.1|3039.1|3052.9|3046.9|3042.9|3036.9|65
1668778800000|2022-11-18 13:40:00|3044.9|3038.9|3051.9|3045.9|3052.4|3046.4|3044.6|3038.6|49
1668779100000|2022-11-18 13:45:00|3051.6|3045.6|3047.9|3041.9|3051.6|3045.6|3045.6|3039.6|58
1668779400000|2022-11-18 13:50:00|3047.6|3041.6|3049.6|3043.6|3049.6|3043.6|3046.4|3040.4|89
1668779700000|2022-11-18 13:55:00|3048.6|3042.6|3046.4|3040.4|3049.6|3043.6|3046.4|3040.4|84
1668780000000|2022-11-18 14:00:00|3046.1|3040.1|3040.1|3034.1|3046.9|3040.9|3034.4|3028.4|138
1668780300000|2022-11-18 14:05:00|3041.1|3035.1|3038.4|3032.4|3042.4|3036.4|3036.4|3030.4|100
1668780600000|2022-11-18 14:10:00|3038.6|3032.6|3039.1|3033.1|3039.4|3033.4|3037.1|3031.1|90
1668780900000|2022-11-18 14:15:00|3038.9|3032.9|3040.9|3034.9|3043.1|3037.1|3036.9|3030.9|81
1668781200000|2022-11-18 14:20:00|3041.1|3035.1|3043.1|3037.1|3047.1|3041.1|3041.1|3035.1|54
1668781500000|2022-11-18 14:25:00|3043.4|3037.4|3043.6|3037.6|3045.6|3039.6|3040.6|3034.6|90
1668781800000|2022-11-18 14:30:00|3043.9|3037.9|3039.4|3033.4|3043.9|3037.9|3034.1|3028.1|123
1668782100000|2022-11-18 14:35:00|3039.6|3033.6|3045.1|3039.1|3046.4|3040.4|3039.4|3033.4|87
1668782400000|2022-11-18 14:40:00|3045.4|3039.4|3041.4|3035.4|3045.4|3039.4|3039.6|3033.6|77
1668782700000|2022-11-18 14:45:00|3042.1|3036.1|3045.1|3039.1|3045.1|3039.1|3041.4|3035.4|42
1668783000000|2022-11-18 14:50:00|3045.4|3039.4|3047.9|3041.9|3048.1|3042.1|3043.1|3037.1|46
1668783300000|2022-11-18 14:55:00|3048.1|3042.1|3047.6|3041.6|3050.9|3044.9|3046.4|3040.4|62
1668783600000|2022-11-18 15:00:00|3048.1|3042.1|3044.6|3038.6|3048.1|3042.1|3041.6|3035.6|87
1668783900000|2022-11-18 15:05:00|3043.9|3037.9|3047.4|3041.4|3047.6|3041.6|3042.6|3036.6|64
1668784200000|2022-11-18 15:10:00|3047.6|3041.6|3046.4|3040.4|3049.1|3043.1|3045.1|3039.1|38
1668784500000|2022-11-18 15:15:00|3046.1|3040.1|3047.4|3041.4|3050.6|3044.6|3045.6|3039.6|101
1668784800000|2022-11-18 15:20:00|3047.9|3041.9|3046.9|3040.9|3048.1|3042.1|3045.6|3039.6|83
1668785100000|2022-11-18 15:25:00|3047.1|3041.1|3052.4|3046.4|3053.4|3047.4|3046.6|3040.6|93
1668785400000|2022-11-18 15:30:00|3052.1|3046.1|3050.9|3044.9|3052.6|3046.6|3049.6|3043.6|54
1668785700000|2022-11-18 15:35:00|3051.1|3045.1|3045.9|3039.9|3053.6|3047.6|3045.6|3039.6|124
1668786000000|2022-11-18 15:40:00|3045.6|3039.6|3046.4|3040.4|3047.8|3041.8|3039.4|3033.4|85
1668786300000|2022-11-18 15:45:00|3046.6|3040.6|3041.6|3035.6|3046.6|3040.6|3038.9|3032.9|137
1668786600000|2022-11-18 15:50:00|3041.4|3035.4|3040.4|3034.4|3041.6|3035.6|3037.1|3031.1|75
1668786900000|2022-11-18 15:55:00|3040.1|3034.1|3037.4|3031.4|3040.1|3034.1|3030.9|3024.9|170
1668787200000|2022-11-18 16:00:00|3037.1|3031.1|3035.1|3029.1|3038.6|3032.6|3034.9|3028.9|57
1668787500000|2022-11-18 16:05:00|3035.4|3029.4|3037.9|3031.9|3038.4|3032.4|3035.1|3029.1|43
1668787800000|2022-11-18 16:10:00|3038.1|3032.1|3042.4|3036.4|3044.9|3038.9|3038.1|3032.1|60
1668788100000|2022-11-18 16:15:00|3042.9|3036.9|3040.6|3034.6|3043.6|3037.6|3040.6|3034.6|40
1668788400000|2022-11-18 16:20:00|3039.1|3033.1|3039.9|3033.9|3041.1|3035.1|3036.1|3030.1|104
1668788700000|2022-11-18 16:25:00|3040.4|3034.4|3036.4|3030.4|3040.4|3034.4|3036.4|3030.4|108
1668789000000|2022-11-18 16:30:00|3036.1|3030.1|3035.6|3029.6|3037.9|3031.9|3034.6|3028.6|63
1668789300000|2022-11-18 16:35:00|3034.9|3028.9|3035.9|3029.9|3037.1|3031.1|3034.1|3028.1|17
1668789600000|2022-11-18 16:40:00|3035.6|3029.6|3035.1|3029.1|3036.9|3030.9|3034.6|3028.6|54
1668789900000|2022-11-18 16:45:00|3035.4|3029.4|3031.4|3025.4|3035.4|3029.4|3029.9|3023.9|93
1668790200000|2022-11-18 16:50:00|3031.1|3025.1|3031.6|3025.6|3032.6|3026.6|3029.6|3023.6|38
1668790500000|2022-11-18 16:55:00|3031.9|3025.9|3037.4|3031.4|3038.6|3032.6|3031.9|3025.9|37
1668790800000|2022-11-18 17:00:00|3037.9|3031.9|3032.6|3026.6|3037.9|3031.9|3031.9|3025.9|37
1668791100000|2022-11-18 17:05:00|3032.9|3026.9|3031.4|3025.4|3033.6|3027.6|3029.1|3023.1|53
1668791400000|2022-11-18 17:10:00|3031.6|3025.6|3033.1|3027.1|3034.1|3028.1|3030.9|3024.9|75
1668791700000|2022-11-18 17:15:00|3032.9|3026.9|3029.9|3023.9|3033.1|3027.1|3029.6|3023.6|24
1668792000000|2022-11-18 17:20:00|3029.1|3023.1|3023.6|3017.6|3029.1|3023.1|3023.1|3017.1|57
1668792300000|2022-11-18 17:25:00|3024.1|3018.1|3027.9|3021.9|3028.6|3022.6|3023.6|3017.6|29
1668792600000|2022-11-18 17:30:00|3027.6|3021.6|3028.4|3022.4|3029.1|3023.1|3025.4|3019.4|77
1668792900000|2022-11-18 17:35:00|3028.6|3022.6|3033.6|3027.6|3033.6|3027.6|3028.4|3022.4|35
1668793200000|2022-11-18 17:40:00|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3032.1|3026.1|4
1668793500000|2022-11-18 17:45:00|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3032.9|3026.9|35
1668793800000|2022-11-18 17:50:00|3034.1|3028.1|3030.1|3024.1|3035.1|3029.1|3028.9|3022.9|88
1668794100000|2022-11-18 17:55:00|3029|3023|3027.6|3021.6|3029.9|3023.9|3025|3019|81
1668794400000|2022-11-18 18:00:00|3027.4|3021.4|3027.6|3021.6|3029|3023|3025.8|3019.8|86
1668794700000|2022-11-18 18:05:00|3027.9|3021.9|3030.1|3024.1|3030.1|3024.1|3026.9|3020.9|44
1668795000000|2022-11-18 18:10:00|3029.9|3023.9|3029.1|3023.1|3030.1|3024.1|3027.9|3021.9|21
1668795300000|2022-11-18 18:15:00|3029|3023|3029.9|3023.9|3029.9|3023.9|3027.9|3021.9|13
1668795600000|2022-11-18 18:20:00|3030|3024|3030.6|3024.6|3031.4|3025.4|3029.9|3023.9|41
1668795900000|2022-11-18 18:25:00|3030.4|3024.4|3030.4|3024.4|3030.9|3024.9|3030.1|3024.1|77
1668796200000|2022-11-18 18:30:00|3030.1|3024.1|3029.9|3023.9|3030.8|3024.8|3029.6|3023.6|53
1668796500000|2022-11-18 18:35:00|3030.1|3024.1|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|2
1668797100000|2022-11-18 18:45:00|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|5
1668797400000|2022-11-18 18:50:00|3029.1|3023.1|3031.5|3025.5|3032.8|3026.8|3029.1|3023.1|24
1668797700000|2022-11-18 18:55:00|3031.3|3025.3|3034.5|3015.8|3037.3|3025.3|3030.9|3015.8|8
1668992400000|2022-11-21 01:00:00|3010.6|3004.6|3000.5|2994.5|3011.1|3005.1|3000.5|2994.5|75
1668992700000|2022-11-21 01:05:00|3000.3|2994.3|2996.8|2990.8|3003.6|2997.6|2996.8|2990.8|36
1668993000000|2022-11-21 01:10:00|2997.3|2991.3|2990.1|2984.1|2999.3|2993.3|2989.5|2983.5|117
1668993300000|2022-11-21 01:15:00|2990.4|2984.4|2984.8|2978.8|2991.5|2985.5|2984.3|2978.3|87
1668993600000|2022-11-21 01:20:00|2985|2979|2985.5|2979.5|2988.5|2982.5|2984.8|2978.8|48
1668993900000|2022-11-21 01:25:00|2985.8|2979.8|2988.3|2982.3|2988.3|2982.3|2985.8|2979.8|17
1668994200000|2022-11-21 01:30:00|2987.3|2981.3|2981.5|2975.5|2988|2982|2981.3|2975.3|70
1668994500000|2022-11-21 01:35:00|2981.3|2975.3|2983.3|2977.3|2983.3|2977.3|2975.6|2969.6|76
1668994800000|2022-11-21 01:40:00|2983|2977|2986.5|2980.5|2988|2982|2982.3|2976.3|91
1668995100000|2022-11-21 01:45:00|2986.8|2980.8|2977.3|2971.3|2986.8|2980.8|2975.8|2969.8|158
1668995400000|2022-11-21 01:50:00|2976.8|2970.8|2977|2971|2979.3|2973.3|2974.3|2968.3|93
1668995700000|2022-11-21 01:55:00|2976.8|2970.8|2974.5|2968.5|2977.8|2971.8|2973.8|2967.8|97
1668996000000|2022-11-21 02:00:00|2975|2969|2977.5|2971.5|2979|2973|2974|2968|121
1668996300000|2022-11-21 02:05:00|2977|2971|2977|2971|2978.8|2972.8|2974.3|2968.3|127
1668996600000|2022-11-21 02:10:00|2976.8|2970.8|2976|2970|2978.5|2972.5|2975.5|2969.5|132
1668996900000|2022-11-21 02:15:00|2975.5|2969.5|2976|2970|2976|2970|2973.8|2967.8|13
1668997200000|2022-11-21 02:20:00|2976.5|2970.5|2978.8|2972.8|2978.8|2972.8|2976.5|2970.5|7
1668997500000|2022-11-21 02:25:00|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|4
1668997800000|2022-11-21 02:30:00|2979|2973|2976.3|2970.3|2979|2973|2974.5|2968.5|133
1668998100000|2022-11-21 02:35:00|2976.8|2970.8|2975.5|2969.5|2977.8|2971.8|2975|2969|145
1668998400000|2022-11-21 02:40:00|2975|2969|2974.3|2968.3|2975.3|2969.3|2973.8|2967.8|101
1668998700000|2022-11-21 02:45:00|2973.8|2967.8|2974|2968|2974.5|2968.5|2973|2967|40
1668999000000|2022-11-21 02:50:00|2973.8|2967.8|2974|2968|2974.5|2968.5|2972.8|2966.8|110
1668999300000|2022-11-21 02:55:00|2974.3|2968.3|2976.8|2970.8|2977.3|2971.3|2973.8|2967.8|77
1668999600000|2022-11-21 03:00:00|2976.5|2970.5|2974|2968|2977.5|2971.5|2973.5|2967.5|37
1668999900000|2022-11-21 03:05:00|2972.8|2966.8|2977.5|2971.5|2977.5|2971.5|2972.8|2966.8|38
1669000200000|2022-11-21 03:10:00|2978.3|2972.3|2976.3|2970.3|2980|2974|2976|2970|185
1669000500000|2022-11-21 03:15:00|2975.5|2969.5|2977.3|2971.3|2980|2974|2975.3|2969.3|166
1669000800000|2022-11-21 03:20:00|2976.8|2970.8|2984.5|2978.5|2985|2979|2976.3|2970.3|134
1669001100000|2022-11-21 03:25:00|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2980.5|2974.5|118
1669001400000|2022-11-21 03:30:00|2984.3|2978.3|2984|2978|2987|2981|2983.8|2977.8|42
1669001700000|2022-11-21 03:35:00|2983.8|2977.8|2982.3|2976.3|2983.8|2977.8|2980.5|2974.5|45
1669002000000|2022-11-21 03:40:00|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2980.8|2974.8|23
1669002300000|2022-11-21 03:45:00|2983|2977|2981.3|2975.3|2984|2978|2981|2975|41
1669002600000|2022-11-21 03:50:00|2981|2975|2980|2974|2981|2975|2979.8|2973.8|30
1669002900000|2022-11-21 03:55:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|13
1669003200000|2022-11-21 04:00:00|2980|2974|2977.8|2971.8|2980|2974|2977.5|2971.5|16
1669003500000|2022-11-21 04:05:00|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|8
1669003800000|2022-11-21 04:10:00|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2977.5|2971.5|16
1669004100000|2022-11-21 04:15:00|2979|2973|2979.3|2973.3|2979.5|2973.5|2978.5|2972.5|12
1669004400000|2022-11-21 04:20:00|2979|2973|2978|2972|2979|2973|2978|2972|17
1669004700000|2022-11-21 04:25:00|2977.8|2971.8|2979.5|2973.5|2979.5|2973.5|2977.8|2971.8|25
1669005000000|2022-11-21 04:30:00|2979.3|2973.3|2976|2970|2979.3|2973.3|2975.5|2969.5|25
1669005300000|2022-11-21 04:35:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2975.5|2969.5|11
1669005600000|2022-11-21 04:40:00|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977|2971|6
1669005900000|2022-11-21 04:45:00|2977|2971|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|9
1669006200000|2022-11-21 04:50:00|2976.5|2970.5|2975|2969|2976.5|2970.5|2975|2969|8
1669006500000|2022-11-21 04:55:00|2974.8|2968.8|2976.8|2970.8|2977|2971|2974.8|2968.8|13
1669006800000|2022-11-21 05:00:00|2976.5|2970.5|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|60
1669007100000|2022-11-21 05:05:00|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|11
1669007400000|2022-11-21 05:10:00|2975.8|2969.8|2977.8|2971.8|2978.5|2972.5|2975.8|2969.8|44
1669007700000|2022-11-21 05:15:00|2977.5|2971.5|2978|2972|2978.5|2972.5|2977.5|2971.5|15
1669008000000|2022-11-21 05:20:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|13
1669008300000|2022-11-21 05:25:00|2978.5|2972.5|2980|2974|2980.8|2974.8|2978.5|2972.5|22
1669008600000|2022-11-21 05:30:00|2979.8|2973.8|2980.3|2974.3|2982.5|2976.5|2978|2972|73
1669008900000|2022-11-21 05:35:00|2980|2974|2982.8|2976.8|2985.5|2979.5|2978.5|2972.5|138
1669009200000|2022-11-21 05:40:00|2982.3|2976.3|2980.8|2974.8|2982.8|2976.8|2978.5|2972.5|144
1669009500000|2022-11-21 05:45:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2979.8|2973.8|27
1669009800000|2022-11-21 05:50:00|2980.3|2974.3|2981|2975|2983.3|2977.3|2979|2973|95
1669010100000|2022-11-21 05:55:00|2981.3|2975.3|2986.8|2980.8|2987|2981|2981|2975|95
1669010400000|2022-11-21 06:00:00|2986.5|2980.5|2986.5|2980.5|2987.5|2981.5|2984.8|2978.8|45
1669010700000|2022-11-21 06:05:00|2986.8|2980.8|2987.5|2981.5|2989|2983|2985.8|2979.8|46
1669011000000|2022-11-21 06:10:00|2987.3|2981.3|2984.3|2978.3|2988|2982|2984.3|2978.3|15
1669011300000|2022-11-21 06:15:00|2984.5|2978.5|2986|2980|2986.3|2980.3|2983.3|2977.3|19
1669011600000|2022-11-21 06:20:00|2985.8|2979.8|2989|2983|2989|2983|2984|2978|24
1669011900000|2022-11-21 06:25:00|2988.8|2982.8|2990.5|2984.5|2991.5|2985.5|2987.8|2981.8|70
1669012200000|2022-11-21 06:30:00|2991.5|2985.5|2987.8|2981.8|2992.5|2986.5|2987|2981|84
1669012500000|2022-11-21 06:35:00|2987.5|2981.5|2985.8|2979.8|2988.5|2982.5|2984.5|2978.5|84
1669012800000|2022-11-21 06:40:00|2985.5|2979.5|2989.3|2983.3|2990|2984|2984.8|2978.8|78
1669013100000|2022-11-21 06:45:00|2990|2984|2991.8|2985.8|2992|2986|2989.8|2983.8|32
1669013400000|2022-11-21 06:50:00|2991|2985|2991.5|2985.5|2992.3|2986.3|2987|2981|103
1669013700000|2022-11-21 06:55:00|2991.3|2985.3|2991|2985|2998.3|2992.3|2991|2985|170
1669014000000|2022-11-21 07:00:00|2990.8|2984.8|2993.5|2987.5|2993.5|2987.5|2989.8|2983.8|17
1669014300000|2022-11-21 07:05:00|2993.3|2987.3|2992.8|2986.8|2993.5|2987.5|2988.8|2982.8|28
1669014600000|2022-11-21 07:10:00|2992.5|2986.5|2996|2990|2996|2990|2992|2986|11
1669014900000|2022-11-21 07:15:00|2996.3|2990.3|2995.5|2989.5|2996.5|2990.5|2994|2988|24
1669015200000|2022-11-21 07:20:00|2995.3|2989.3|2999.5|2993.5|3001|2995|2995.3|2989.3|25
1669015500000|2022-11-21 07:25:00|2999.3|2993.3|2996.5|2990.5|2999.5|2993.5|2996.5|2990.5|8
1669015800000|2022-11-21 07:30:00|2996.8|2990.8|2996.8|2990.8|3000.8|2994.8|2996.3|2990.3|56
1669016100000|2022-11-21 07:35:00|2996.5|2990.5|2992|2986|3000.3|2994.3|2992|2986|41
1669016400000|2022-11-21 07:40:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2987.3|2981.3|46
1669016700000|2022-11-21 07:45:00|2988|2982|2991.8|2985.8|2992|2986|2983|2977|34
1669017000000|2022-11-21 07:50:00|2991.5|2985.5|2995|2989|2995.3|2989.3|2990.5|2984.5|57
1669017300000|2022-11-21 07:55:00|2995.1|2989.1|2996.6|2990.6|3000|2994|2994.4|2988.4|45
1669017600000|2022-11-21 08:00:00|2996.4|2990.4|2996.4|2990.4|3001.9|2995.9|2994.6|2988.6|96
1669017900000|2022-11-21 08:05:00|2996.1|2990.1|3000.9|2994.9|3002.1|2996.1|2996.1|2990.1|52
1669018200000|2022-11-21 08:10:00|2999.9|2993.9|2993.1|2987.1|3002.1|2996.1|2993.1|2987.1|84
1669018500000|2022-11-21 08:15:00|2992.9|2986.9|2984.6|2978.6|2992.9|2986.9|2974.9|2968.9|79
1669018800000|2022-11-21 08:20:00|2984.4|2978.4|2975.6|2969.6|2984.4|2978.4|2975.6|2969.6|44
1669019100000|2022-11-21 08:25:00|2975.4|2969.4|2977.1|2971.1|2978.6|2972.6|2975.1|2969.1|31
1669019400000|2022-11-21 08:30:00|2976.9|2970.9|2981.1|2975.1|2984.6|2978.6|2975.1|2969.1|36
1669019700000|2022-11-21 08:35:00|2982.3|2976.3|2982.1|2976.1|2986|2980|2982.1|2976.1|20
1669020000000|2022-11-21 08:40:00|2981.6|2975.6|2980.9|2974.9|2981.6|2975.6|2980.9|2974.9|9
1669020300000|2022-11-21 08:45:00|2980.6|2974.6|2980.1|2974.1|2980.6|2974.6|2980.1|2974.1|3
1669020600000|2022-11-21 08:50:00|2979.9|2973.9|2977.9|2971.9|2979.9|2973.9|2977.1|2971.1|8
1669020900000|2022-11-21 08:55:00|2977.6|2971.6|2979.4|2973.4|2979.6|2973.6|2977.1|2971.1|35
1669021200000|2022-11-21 09:00:00|2979.9|2973.9|2976.1|2970.1|2980.1|2974.1|2975.9|2969.9|36
1669021500000|2022-11-21 09:05:00|2976.4|2970.4|2971.4|2965.4|2977|2971|2970.4|2964.4|31
1669021800000|2022-11-21 09:10:00|2971.1|2965.1|2963.1|2957.1|2971.1|2965.1|2962.1|2956.1|79
1669022100000|2022-11-21 09:15:00|2963.4|2957.4|2961.9|2955.9|2966.4|2960.4|2959.1|2953.1|84
1669022400000|2022-11-21 09:20:00|2961.6|2955.6|2959.9|2953.9|2962.9|2956.9|2959.4|2953.4|43
1669022700000|2022-11-21 09:25:00|2960.1|2954.1|2959.9|2953.9|2966.1|2960.1|2959.9|2953.9|35
1669023000000|2022-11-21 09:30:00|2959.6|2953.6|2961.6|2955.6|2963.1|2957.1|2959.6|2953.6|47
1669023300000|2022-11-21 09:35:00|2961.9|2955.9|2961.4|2955.4|2963.1|2957.1|2959.6|2953.6|47
1669023600000|2022-11-21 09:40:00|2961.9|2955.9|2958.9|2952.9|2961.9|2955.9|2954.8|2948.8|72
1669023900000|2022-11-21 09:45:00|2958.6|2952.6|2950.1|2944.1|2959.1|2953.1|2950.1|2944.1|80
1669024200000|2022-11-21 09:50:00|2949.9|2943.9|2958.1|2952.1|2959.1|2953.1|2948.6|2942.6|87
1669024500000|2022-11-21 09:55:00|2957.9|2951.9|2957.1|2951.1|2958.9|2952.9|2953.6|2947.6|33
1669024800000|2022-11-21 10:00:00|2956.4|2950.4|2958.9|2952.9|2959.1|2953.1|2953.6|2947.6|72
1669025100000|2022-11-21 10:05:00|2959.1|2953.1|2955.9|2949.9|2959.4|2953.4|2951.4|2945.4|39
1669025400000|2022-11-21 10:10:00|2956.1|2950.1|2956.6|2950.6|2959.1|2953.1|2953.4|2947.4|37
1669025700000|2022-11-21 10:15:00|2956.4|2950.4|2958.6|2952.6|2960.6|2954.6|2956.4|2950.4|29
1669026000000|2022-11-21 10:20:00|2958.9|2952.9|2956.9|2950.9|2961.1|2955.1|2956.9|2950.9|30
1669026300000|2022-11-21 10:25:00|2956.4|2950.4|2957.6|2951.6|2958.4|2952.4|2955.6|2949.6|31
1669026600000|2022-11-21 10:30:00|2958.1|2952.1|2961.4|2955.4|2961.4|2955.4|2957.6|2951.6|24
1669026900000|2022-11-21 10:35:00|2961.1|2955.1|2961.9|2955.9|2961.9|2955.9|2958.6|2952.6|67
1669027200000|2022-11-21 10:40:00|2962.1|2956.1|2958.9|2952.9|2962.4|2956.4|2958.9|2952.9|21
1669027500000|2022-11-21 10:45:00|2958.6|2952.6|2960.1|2954.1|2960.1|2954.1|2958.4|2952.4|9
1669027800000|2022-11-21 10:50:00|2959.9|2953.9|2961.9|2955.9|2962.1|2956.1|2959.6|2953.6|36
1669028100000|2022-11-21 10:55:00|2962.1|2956.1|2959.9|2953.9|2962.1|2956.1|2959.6|2953.6|30
1669028400000|2022-11-21 11:00:00|2959.6|2953.6|2956.4|2950.4|2959.6|2953.6|2956.1|2950.1|31
1669028700000|2022-11-21 11:05:00|2956.1|2950.1|2958.4|2952.4|2959.9|2953.9|2956.1|2950.1|30
1669029000000|2022-11-21 11:10:00|2958.1|2952.1|2957.1|2951.1|2958.4|2952.4|2957.1|2951.1|14
1669029300000|2022-11-21 11:15:00|2957.4|2951.4|2956.9|2950.9|2960.6|2954.6|2956.9|2950.9|17
1669029600000|2022-11-21 11:20:00|2956.6|2950.6|2958.4|2952.4|2958.4|2952.4|2956.6|2950.6|21
1669029900000|2022-11-21 11:25:00|2958.1|2952.1|2959.9|2953.9|2960.6|2954.6|2957.9|2951.9|31
1669030200000|2022-11-21 11:30:00|2960.4|2954.4|2962.1|2956.1|2964.1|2958.1|2959.4|2953.4|58
1669030500000|2022-11-21 11:35:00|2962.4|2956.4|2960.4|2954.4|2963.1|2957.1|2960.1|2954.1|29
1669030800000|2022-11-21 11:40:00|2960.1|2954.1|2963.1|2957.1|2963.1|2957.1|2958.1|2952.1|31
1669031100000|2022-11-21 11:45:00|2962.4|2956.4|2957.4|2951.4|2962.4|2956.4|2957.4|2951.4|22
1669031400000|2022-11-21 11:50:00|2957.1|2951.1|2956.4|2950.4|2959.1|2953.1|2956.1|2950.1|42
1669031700000|2022-11-21 11:55:00|2956.6|2950.6|2955.6|2949.6|2958.6|2952.6|2953.9|2947.9|64
1669032000000|2022-11-21 12:00:00|2955.9|2949.9|2955.4|2949.4|2957.1|2951.1|2954.6|2948.6|31
1669032300000|2022-11-21 12:05:00|2955.1|2949.1|2952.8|2946.8|2956.1|2950.1|2952.8|2946.8|26
1669032600000|2022-11-21 12:10:00|2952.6|2946.6|2952.1|2946.1|2954.3|2948.3|2952.1|2946.1|19
1669032900000|2022-11-21 12:15:00|2950.9|2944.9|2949.9|2943.9|2953.6|2947.6|2948.1|2942.1|67
1669033200000|2022-11-21 12:20:00|2949.6|2943.6|2952.6|2946.6|2955.6|2949.6|2948.9|2942.9|61
1669033500000|2022-11-21 12:25:00|2952.4|2946.4|2952.1|2946.1|2954.4|2948.4|2951.6|2945.6|31
1669033800000|2022-11-21 12:30:00|2951.6|2945.6|2953.1|2947.1|2957.9|2951.9|2951.4|2945.4|72
1669034100000|2022-11-21 12:35:00|2953.6|2947.6|2950.9|2944.9|2954.4|2948.4|2950.6|2944.6|19
1669034400000|2022-11-21 12:40:00|2950.6|2944.6|2949.6|2943.6|2950.6|2944.6|2949.1|2943.1|30
1669034700000|2022-11-21 12:45:00|2949.9|2943.9|2948.6|2942.6|2950.4|2944.4|2948.4|2942.4|43
1669035000000|2022-11-21 12:50:00|2948.4|2942.4|2948.6|2942.6|2949.4|2943.4|2944.6|2938.6|60
1669035300000|2022-11-21 12:55:00|2948.9|2942.9|2947.4|2941.4|2951.1|2945.1|2945.4|2939.4|85
1669035600000|2022-11-21 13:00:00|2947.1|2941.1|2965.3|2959.3|2966.5|2960.5|2946.9|2940.9|247
1669035900000|2022-11-21 13:05:00|2966.9|2960.9|2967.4|2961.4|2972.1|2966.1|2966.8|2960.8|99
1669036200000|2022-11-21 13:10:00|2967.1|2961.1|2974.6|2968.6|2978.1|2972.1|2964.9|2958.9|141
1669036500000|2022-11-21 13:15:00|2974.9|2968.9|2976.9|2970.9|2977.1|2971.1|2971.3|2965.3|94
1669036800000|2022-11-21 13:20:00|2977.1|2971.1|2974.9|2968.9|2979.1|2973.1|2972.1|2966.1|91
1669037100000|2022-11-21 13:25:00|2975.4|2969.4|2976.9|2970.9|2977.9|2971.9|2974.9|2968.9|54
1669037400000|2022-11-21 13:30:00|2976.6|2970.6|2975.9|2969.9|2979.1|2973.1|2975.4|2969.4|60
1669037700000|2022-11-21 13:35:00|2976.4|2970.4|2973.6|2967.6|2977.1|2971.1|2971.1|2965.1|83
1669038000000|2022-11-21 13:40:00|2973.9|2967.9|2974.1|2968.1|2975.6|2969.6|2971.9|2965.9|87
1669038300000|2022-11-21 13:45:00|2974.4|2968.4|2968.1|2962.1|2974.9|2968.9|2968.1|2962.1|41
1669038600000|2022-11-21 13:50:00|2967.9|2961.9|2970.9|2964.9|2971.4|2965.4|2965.4|2959.4|44
1669038900000|2022-11-21 13:55:00|2970.6|2964.6|2970.9|2964.9|2971.4|2965.4|2968.9|2962.9|66
1669039200000|2022-11-21 14:00:00|2971.1|2965.1|2968.9|2962.9|2971.1|2965.1|2968.6|2962.6|78
1669039500000|2022-11-21 14:05:00|2968.6|2962.6|2969.4|2963.4|2971.4|2965.4|2967.6|2961.6|29
1669039800000|2022-11-21 14:10:00|2969.1|2963.1|2965.9|2959.9|2969.1|2963.1|2964.9|2958.9|41
1669040100000|2022-11-21 14:15:00|2966.1|2960.1|2966.6|2960.6|2971.6|2965.6|2966.1|2960.1|115
1669040400000|2022-11-21 14:20:00|2966.4|2960.4|2959.4|2953.4|2967.1|2961.1|2957.9|2951.9|80
1669040700000|2022-11-21 14:25:00|2959.1|2953.1|2954.9|2948.9|2961.9|2955.9|2953.6|2947.6|66
1669041000000|2022-11-21 14:30:00|2954.6|2948.6|2950.4|2944.4|2955.6|2949.6|2948.4|2942.4|84
1669041300000|2022-11-21 14:35:00|2950.6|2944.6|2951.9|2945.9|2953.5|2947.5|2948.1|2942.1|116
1669041600000|2022-11-21 14:40:00|2952.4|2946.4|2944.9|2938.9|2954.4|2948.4|2944.9|2938.9|141
1669041900000|2022-11-21 14:45:00|2944.4|2938.4|2946.9|2940.9|2951.6|2945.6|2943.6|2937.6|159
1669042200000|2022-11-21 14:50:00|2946.6|2940.6|2944.1|2938.1|2949.1|2943.1|2944.1|2938.1|166
1669042500000|2022-11-21 14:55:00|2943.9|2937.9|2940.9|2934.9|2943.9|2937.9|2937.9|2931.9|68
1669042800000|2022-11-21 15:00:00|2940.6|2934.6|2941.9|2935.9|2945.4|2939.4|2939.1|2933.1|86
1669043100000|2022-11-21 15:05:00|2941.4|2935.4|2940.1|2934.1|2944.6|2938.6|2937.4|2931.4|73
1669043400000|2022-11-21 15:10:00|2940.4|2934.4|2933.9|2927.9|2942.1|2936.1|2933.9|2927.9|91
1669043700000|2022-11-21 15:15:00|2934.1|2928.1|2931.1|2925.1|2934.1|2928.1|2927.6|2921.6|122
1669044000000|2022-11-21 15:20:00|2930.1|2924.1|2924.4|2918.4|2931.4|2925.4|2923.1|2917.1|99
1669044300000|2022-11-21 15:25:00|2924.1|2918.1|2920.1|2914.1|2925.6|2919.6|2919.9|2913.9|82
1669044600000|2022-11-21 15:30:00|2919.1|2913.1|2922.1|2916.1|2924.4|2918.4|2917.9|2911.9|138
1669044900000|2022-11-21 15:35:00|2922.6|2916.6|2917.1|2911.1|2925.4|2919.4|2915.4|2909.4|116
1669045200000|2022-11-21 15:40:00|2916.9|2910.9|2917.6|2911.6|2921.4|2915.4|2916.4|2910.4|107
1669045500000|2022-11-21 15:45:00|2917.4|2911.4|2914.6|2908.6|2917.4|2911.4|2913.6|2907.6|111
1669045800000|2022-11-21 15:50:00|2914.9|2908.9|2914.4|2908.4|2915.6|2909.6|2913.9|2907.9|84
1669046100000|2022-11-21 15:55:00|2914.1|2908.1|2906.5|2900.5|2918.4|2912.4|2904.8|2898.8|188
1669046400000|2022-11-21 16:00:00|2907.8|2901.8|2905.9|2899.9|2909.6|2903.6|2905.6|2899.6|78
1669046700000|2022-11-21 16:05:00|2906.1|2900.1|2906.6|2900.6|2908.6|2902.6|2905.4|2899.4|65
1669047000000|2022-11-21 16:10:00|2906.4|2900.4|2906.6|2900.6|2907.9|2901.9|2906.1|2900.1|32
1669047300000|2022-11-21 16:15:00|2906.1|2900.1|2911.1|2905.1|2911.4|2905.4|2906.1|2900.1|53
1669047600000|2022-11-21 16:20:00|2911.4|2905.4|2908.6|2902.6|2913.1|2907.1|2908.6|2902.6|60
1669047900000|2022-11-21 16:25:00|2908.4|2902.4|2908.4|2902.4|2911.4|2905.4|2908.1|2902.1|92
1669048200000|2022-11-21 16:30:00|2908.9|2902.9|2906.1|2900.1|2910.4|2904.4|2906.1|2900.1|65
1669048500000|2022-11-21 16:35:00|2907.1|2901.1|2905.4|2899.4|2907.9|2901.9|2905.1|2899.1|40
1669048800000|2022-11-21 16:40:00|2905.1|2899.1|2901.1|2895.1|2905.1|2899.1|2899.4|2893.4|62
1669049100000|2022-11-21 16:45:00|2901.4|2895.4|2904.4|2898.4|2904.9|2898.9|2901.1|2895.1|87
1669049400000|2022-11-21 16:50:00|2904.6|2898.6|2908.4|2902.4|2909.4|2903.4|2901.1|2895.1|50
1669049700000|2022-11-21 16:55:00|2909.3|2903.3|2901.9|2895.9|2909.6|2903.6|2901.9|2895.9|112
1669050000000|2022-11-21 17:00:00|2901.6|2895.6|2914.1|2908.1|2914.1|2908.1|2900.1|2894.1|75
1669050300000|2022-11-21 17:05:00|2915.1|2909.1|2918.4|2912.4|2918.6|2912.6|2915.1|2909.1|44
1669050600000|2022-11-21 17:10:00|2918.1|2912.1|2921|2915|2922.1|2916.1|2916.1|2910.1|74
1669050900000|2022-11-21 17:15:00|2921.6|2915.6|2917.1|2911.1|2923.8|2917.8|2916.9|2910.9|81
1669051200000|2022-11-21 17:20:00|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2915.9|2909.9|31
1669051500000|2022-11-21 17:25:00|2916.6|2910.6|2913.6|2907.6|2918.6|2912.6|2912.8|2906.8|42
1669051800000|2022-11-21 17:30:00|2914.4|2908.4|2916.4|2910.4|2918.1|2912.1|2914.4|2908.4|84
1669052100000|2022-11-21 17:35:00|2916.1|2910.1|2914.9|2908.9|2919.4|2913.4|2914.9|2908.9|57
1669052400000|2022-11-21 17:40:00|2915.1|2909.1|2916.1|2910.1|2916.9|2910.9|2914.6|2908.6|24
1669052700000|2022-11-21 17:45:00|2916.4|2910.4|2915.9|2909.9|2917.4|2911.4|2915.1|2909.1|47
1669053000000|2022-11-21 17:50:00|2915.6|2909.6|2914.9|2908.9|2916.9|2910.9|2914.4|2908.4|47
1669053300000|2022-11-21 17:55:00|2915|2909|2915.1|2909.1|2917.1|2911.1|2914.8|2908.8|42
1669053600000|2022-11-21 18:00:00|2914.9|2908.9|2916.5|2910.5|2918|2912|2914.6|2908.6|37
1669053900000|2022-11-21 18:05:00|2916.8|2910.8|2918.3|2912.3|2918.3|2912.3|2916.6|2910.6|27
1669054200000|2022-11-21 18:10:00|2918.1|2912.1|2923.1|2917.1|2923.1|2917.1|2918.1|2912.1|15
1669054500000|2022-11-21 18:15:00|2923.8|2917.8|2924.4|2918.4|2925.6|2919.6|2923.6|2917.6|50
1669054800000|2022-11-21 18:20:00|2924.6|2918.6|2923.1|2917.1|2925.3|2919.3|2922.9|2916.9|36
1669055100000|2022-11-21 18:25:00|2923.3|2917.3|2921.8|2915.8|2923.4|2917.4|2921.8|2915.8|42
1669055400000|2022-11-21 18:30:00|2921.5|2915.5|2920.1|2914.1|2922|2916|2919.8|2913.8|26
1669055700000|2022-11-21 18:35:00|2920|2914|2919.8|2913.8|2921.3|2915.3|2919.5|2913.5|41
1669056000000|2022-11-21 18:40:00|2919|2913|2917.4|2911.4|2920|2914|2917.1|2911.1|63
1669056300000|2022-11-21 18:45:00|2917.3|2911.3|2917.8|2911.8|2919.1|2913.1|2917.3|2911.3|20
1669056600000|2022-11-21 18:50:00|2918.6|2912.6|2918.5|2912.5|2920.1|2914.1|2917.1|2911.1|25
1669056900000|2022-11-21 18:55:00|2918.6|2912.6|2927|2908.3|2927|2912.8|2918.6|2906.3|8
1669078800000|2022-11-22 01:00:00|2923.1|2917.1|2922.3|2916.3|2924|2918|2920.9|2914.9|133
1669079100000|2022-11-22 01:05:00|2922|2916|2925.5|2919.5|2926.3|2920.3|2920.9|2914.9|96
1669079400000|2022-11-22 01:10:00|2925.3|2919.3|2926|2920|2928.5|2922.5|2925.3|2919.3|26
1669079700000|2022-11-22 01:15:00|2926.5|2920.5|2924|2918|2926.8|2920.8|2921|2915|164
1669080000000|2022-11-22 01:20:00|2923.8|2917.8|2926.3|2920.3|2926.8|2920.8|2923|2917|74
1669080300000|2022-11-22 01:25:00|2926.5|2920.5|2926|2920|2929.3|2923.3|2925.3|2919.3|104
1669080600000|2022-11-22 01:30:00|2925.8|2919.8|2930.5|2924.5|2930.5|2924.5|2925.3|2919.3|94
1669080900000|2022-11-22 01:35:00|2930.8|2924.8|2931.3|2925.3|2934.5|2928.5|2930.8|2924.8|27
1669081200000|2022-11-22 01:40:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2930|2924|30
1669081500000|2022-11-22 01:45:00|2931.8|2925.8|2929.3|2923.3|2932|2926|2929|2923|48
1669081800000|2022-11-22 01:50:00|2929|2923|2930|2924|2930.3|2924.3|2928.5|2922.5|40
1669082100000|2022-11-22 01:55:00|2929.8|2923.8|2931.3|2925.3|2931.5|2925.5|2929.5|2923.5|10
1669082400000|2022-11-22 02:00:00|2931.5|2925.5|2928.5|2922.5|2931.5|2925.5|2928.1|2922.1|13
1669082700000|2022-11-22 02:05:00|2928.3|2922.3|2927.3|2921.3|2929.3|2923.3|2927|2921|24
1669083000000|2022-11-22 02:10:00|2927.5|2921.5|2928|2922|2929.3|2923.3|2926.5|2920.5|49
1669083300000|2022-11-22 02:15:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1669083600000|2022-11-22 02:20:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1669083900000|2022-11-22 02:25:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|4
1669084200000|2022-11-22 02:30:00|2928|2922|2925.5|2919.5|2929.8|2923.8|2924.3|2918.3|61
1669084500000|2022-11-22 02:35:00|2925|2919|2928.5|2922.5|2929.3|2923.3|2924.5|2918.5|63
1669084800000|2022-11-22 02:40:00|2928.8|2922.8|2929.5|2923.5|2930|2924|2928|2922|16
1669085100000|2022-11-22 02:45:00|2929.3|2923.3|2930.8|2924.8|2930.8|2924.8|2928.5|2922.5|50
1669085400000|2022-11-22 02:50:00|2930.5|2924.5|2930.8|2924.8|2932.3|2926.3|2928.3|2922.3|47
1669085700000|2022-11-22 02:55:00|2930.5|2924.5|2932.3|2926.3|2933.3|2927.3|2930.5|2924.5|35
1669086000000|2022-11-22 03:00:00|2932.5|2926.5|2930.5|2924.5|2933|2927|2928.5|2922.5|113
1669086300000|2022-11-22 03:05:00|2929.8|2923.8|2928.8|2922.8|2930.3|2924.3|2927.8|2921.8|38
1669086600000|2022-11-22 03:10:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2927.8|2921.8|11
1669086900000|2022-11-22 03:15:00|2929.5|2923.5|2928.3|2922.3|2929.5|2923.5|2928|2922|11
1669087200000|2022-11-22 03:20:00|2928.5|2922.5|2929.8|2923.8|2930|2924|2928.5|2922.5|15
1669087500000|2022-11-22 03:25:00|2929.5|2923.5|2932.5|2926.5|2933|2927|2929.5|2923.5|52
1669087800000|2022-11-22 03:30:00|2932.3|2926.3|2928.8|2922.8|2932.5|2926.5|2927.8|2921.8|19
1669088100000|2022-11-22 03:35:00|2929|2923|2930|2924|2930.8|2924.8|2928.5|2922.5|28
1669088400000|2022-11-22 03:40:00|2930.3|2924.3|2928.8|2922.8|2930.5|2924.5|2928.5|2922.5|13
1669088700000|2022-11-22 03:45:00|2928.5|2922.5|2928.3|2922.3|2928.8|2922.8|2927.8|2921.8|8
1669089000000|2022-11-22 03:50:00|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2927.3|2921.3|13
1669089300000|2022-11-22 03:55:00|2927|2921|2926.3|2920.3|2927|2921|2925.3|2919.3|11
1669089600000|2022-11-22 04:00:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|17
1669089900000|2022-11-22 04:05:00|2926|2920|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|10
1669090200000|2022-11-22 04:10:00|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.3|2918.3|17
1669090500000|2022-11-22 04:15:00|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|6
1669090800000|2022-11-22 04:20:00|2925|2919|2924.8|2918.8|2925.3|2919.3|2924.3|2918.3|6
1669091100000|2022-11-22 04:25:00|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|5
1669091400000|2022-11-22 04:30:00|2923.5|2917.5|2925.5|2919.5|2926.8|2920.8|2923.5|2917.5|27
1669091700000|2022-11-22 04:35:00|2925|2919|2924.8|2918.8|2925|2919|2924.3|2918.3|11
1669092000000|2022-11-22 04:40:00|2925|2919|2925|2919|2925.5|2919.5|2924.8|2918.8|13
1669092300000|2022-11-22 04:45:00|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|8
1669092600000|2022-11-22 04:50:00|2925|2919|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|15
1669092900000|2022-11-22 04:55:00|2926|2920|2926|2920|2926.5|2920.5|2924.8|2918.8|23
1669093200000|2022-11-22 05:00:00|2926.3|2920.3|2927.3|2921.3|2928|2922|2925.8|2919.8|51
1669093500000|2022-11-22 05:05:00|2926|2920|2925.8|2919.8|2927.3|2921.3|2924.5|2918.5|62
1669093800000|2022-11-22 05:10:00|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926|2920|10
1669094100000|2022-11-22 05:15:00|2926|2920|2926|2920|2927|2921|2924.8|2918.8|22
1669094400000|2022-11-22 05:20:00|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|6
1669094700000|2022-11-22 05:25:00|2924.8|2918.8|2924.8|2918.8|2925.3|2919.3|2924.3|2918.3|9
1669095000000|2022-11-22 05:30:00|2924.5|2918.5|2923.8|2917.8|2929.6|2923.6|2921|2915|172
1669095300000|2022-11-22 05:35:00|2924|2918|2921.8|2915.8|2924.3|2918.3|2919.5|2913.5|102
1669095600000|2022-11-22 05:40:00|2921.5|2915.5|2923.8|2917.8|2924.3|2918.3|2920.8|2914.8|44
1669095900000|2022-11-22 05:45:00|2924|2918|2924.8|2918.8|2927|2921|2924|2918|72
1669096200000|2022-11-22 05:50:00|2924.3|2918.3|2920.3|2914.3|2924.3|2918.3|2918.3|2912.3|57
1669096500000|2022-11-22 05:55:00|2920.5|2914.5|2921.3|2915.3|2923.3|2917.3|2920.5|2914.5|34
1669096800000|2022-11-22 06:00:00|2921|2915|2923|2917|2923.8|2917.8|2920|2914|43
1669097100000|2022-11-22 06:05:00|2923.5|2917.5|2924.5|2918.5|2925.3|2919.3|2923.3|2917.3|70
1669097400000|2022-11-22 06:10:00|2924.3|2918.3|2922.3|2916.3|2925|2919|2922.3|2916.3|27
1669097700000|2022-11-22 06:15:00|2922.8|2916.8|2924.8|2918.8|2926|2920|2922.8|2916.8|24
1669098000000|2022-11-22 06:20:00|2924.5|2918.5|2922.8|2916.8|2925.5|2919.5|2921.3|2915.3|56
1669098300000|2022-11-22 06:25:00|2923|2917|2918.8|2912.8|2923|2917|2918|2912|40
1669098600000|2022-11-22 06:30:00|2919|2913|2916.5|2910.5|2919|2913|2915|2909|33
1669098900000|2022-11-22 06:35:00|2916.3|2910.3|2915.5|2909.5|2917|2911|2913.3|2907.3|52
1669099200000|2022-11-22 06:40:00|2915.3|2909.3|2911.3|2905.3|2915.3|2909.3|2910|2904|26
1669099500000|2022-11-22 06:45:00|2911|2905|2911|2905|2912.3|2906.3|2910.8|2904.8|18
1669099800000|2022-11-22 06:50:00|2910.8|2904.8|2907.3|2901.3|2910.8|2904.8|2906.8|2900.8|41
1669100100000|2022-11-22 06:55:00|2907|2901|2905.5|2899.5|2907.8|2901.8|2904.8|2898.8|39
1669100400000|2022-11-22 07:00:00|2905.3|2899.3|2909.3|2903.3|2910.8|2904.8|2904.8|2898.8|37
1669100700000|2022-11-22 07:05:00|2908.8|2902.8|2911|2905|2911.8|2905.8|2907.5|2901.5|69
1669101000000|2022-11-22 07:10:00|2910.8|2904.8|2903|2897|2910.8|2904.8|2903|2897|22
1669101300000|2022-11-22 07:15:00|2903.3|2897.3|2898|2892|2903.5|2897.5|2897.8|2891.8|74
1669101600000|2022-11-22 07:20:00|2897.8|2891.8|2895.8|2889.8|2897.8|2891.8|2895.5|2889.5|64
1669101900000|2022-11-22 07:25:00|2896|2890|2897.3|2891.3|2899|2893|2895.5|2889.5|75
1669102200000|2022-11-22 07:30:00|2897|2891|2899.3|2893.3|2899.5|2893.5|2892|2886|65
1669102500000|2022-11-22 07:35:00|2898.4|2892.4|2895.8|2889.8|2899.5|2893.5|2895.5|2889.5|57
1669102800000|2022-11-22 07:40:00|2896.3|2890.3|2898.8|2892.8|2898.8|2892.8|2895.8|2889.8|28
1669103100000|2022-11-22 07:45:00|2898.5|2892.5|2904|2898|2904|2898|2898|2892|33
1669103400000|2022-11-22 07:50:00|2903.8|2897.8|2906.5|2900.5|2907.3|2901.3|2903.8|2897.8|52
1669103700000|2022-11-22 07:55:00|2906.3|2900.3|2897.1|2891.1|2906.4|2900.4|2897.1|2891.1|23
1669104000000|2022-11-22 08:00:00|2896.1|2890.1|2889|2883|2907.3|2901.3|2889|2883|127
1669104300000|2022-11-22 08:05:00|2888.8|2882.8|2880.9|2874.9|2890.3|2884.3|2880.9|2874.9|34
1669104600000|2022-11-22 08:10:00|2880.6|2874.6|2883.6|2877.6|2888|2882|2878.4|2872.4|89
1669104900000|2022-11-22 08:15:00|2883.8|2877.8|2901.9|2895.9|2901.9|2895.9|2883.8|2877.8|102
1669105200000|2022-11-22 08:20:00|2902.1|2896.1|2903.1|2897.1|2907.5|2901.5|2899.1|2893.1|42
1669105500000|2022-11-22 08:25:00|2902.9|2896.9|2914.8|2908.8|2919.9|2913.9|2902.6|2896.6|106
1669105800000|2022-11-22 08:30:00|2914.1|2908.1|2919.1|2913.1|2921.6|2915.6|2913.4|2907.4|90
1669106100000|2022-11-22 08:35:00|2919.4|2913.4|2918.9|2912.9|2920.1|2914.1|2913.9|2907.9|55
1669106400000|2022-11-22 08:40:00|2919.1|2913.1|2915.6|2909.6|2919.1|2913.1|2914.9|2908.9|25
1669106700000|2022-11-22 08:45:00|2915.1|2909.1|2919.1|2913.1|2924.6|2918.6|2913.6|2907.6|92
1669107000000|2022-11-22 08:50:00|2919.4|2913.4|2917.9|2911.9|2922.6|2916.6|2916.9|2910.9|66
1669107300000|2022-11-22 08:55:00|2917.6|2911.6|2914.9|2908.9|2919.1|2913.1|2914.4|2908.4|33
1669107600000|2022-11-22 09:00:00|2916.4|2910.4|2919.9|2913.9|2921.6|2915.6|2914.4|2908.4|63
1669107900000|2022-11-22 09:05:00|2919.6|2913.6|2915.6|2909.6|2920.6|2914.6|2914.1|2908.1|54
1669108200000|2022-11-22 09:10:00|2915.1|2909.1|2911.9|2905.9|2915.1|2909.1|2905|2899|79
1669108500000|2022-11-22 09:15:00|2911.6|2905.6|2906.1|2900.1|2911.9|2905.9|2906.1|2900.1|49
1669108800000|2022-11-22 09:20:00|2905.9|2899.9|2901.1|2895.1|2905.9|2899.9|2900.6|2894.6|60
1669109100000|2022-11-22 09:25:00|2900.9|2894.9|2902.9|2896.9|2903.9|2897.9|2896.9|2890.9|77
1669109400000|2022-11-22 09:30:00|2903.1|2897.1|2916.9|2910.9|2917.9|2911.9|2903.1|2897.1|111
1669109700000|2022-11-22 09:35:00|2917.1|2911.1|2921.9|2915.9|2922.4|2916.4|2915.6|2909.6|63
1669110000000|2022-11-22 09:40:00|2922.1|2916.1|2931.6|2925.6|2932.1|2926.1|2922.1|2916.1|56
1669110300000|2022-11-22 09:45:00|2931.9|2925.9|2938.4|2932.4|2942.4|2936.4|2930.9|2924.9|79
1669110600000|2022-11-22 09:50:00|2938.1|2932.1|2942.4|2936.4|2944.4|2938.4|2934.6|2928.6|80
1669110900000|2022-11-22 09:55:00|2942.1|2936.1|2934.4|2928.4|2945.4|2939.4|2934.4|2928.4|69
1669111200000|2022-11-22 10:00:00|2933.6|2927.6|2932.1|2926.1|2935.1|2929.1|2930.4|2924.4|61
1669111500000|2022-11-22 10:05:00|2931.9|2925.9|2928.1|2922.1|2931.9|2925.9|2926.9|2920.9|30
1669111800000|2022-11-22 10:10:00|2927.9|2921.9|2921.1|2915.1|2930.1|2924.1|2919.4|2913.4|114
1669112100000|2022-11-22 10:15:00|2920.4|2914.4|2922.9|2916.9|2923.6|2917.6|2920.1|2914.1|52
1669112400000|2022-11-22 10:20:00|2922.6|2916.6|2923.9|2917.9|2930.9|2924.9|2921.4|2915.4|81
1669112700000|2022-11-22 10:25:00|2923.6|2917.6|2929.1|2923.1|2932.1|2926.1|2923.4|2917.4|57
1669113000000|2022-11-22 10:30:00|2929|2923|2936.4|2930.4|2937.1|2931.1|2929|2923|94
1669113300000|2022-11-22 10:35:00|2935.6|2929.6|2940.1|2934.1|2940.1|2934.1|2935.4|2929.4|64
1669113600000|2022-11-22 10:40:00|2939.9|2933.9|2938.4|2932.4|2939.9|2933.9|2935.6|2929.6|23
1669113900000|2022-11-22 10:45:00|2938.9|2932.9|2936.4|2930.4|2939.9|2933.9|2936.4|2930.4|40
1669114200000|2022-11-22 10:50:00|2936.6|2930.6|2935.6|2929.6|2939.4|2933.4|2934.1|2928.1|75
1669114500000|2022-11-22 10:55:00|2935.1|2929.1|2935.4|2929.4|2938.6|2932.6|2935.1|2929.1|32
1669114800000|2022-11-22 11:00:00|2935.9|2929.9|2934.6|2928.6|2936.8|2930.8|2934.1|2928.1|23
1669115100000|2022-11-22 11:05:00|2934.1|2928.1|2933.9|2927.9|2935.1|2929.1|2931.6|2925.6|75
1669115400000|2022-11-22 11:10:00|2934.1|2928.1|2929.6|2923.6|2935.9|2929.9|2929.4|2923.4|66
1669115700000|2022-11-22 11:15:00|2929.1|2923.1|2929.1|2923.1|2931.6|2925.6|2927.6|2921.6|36
1669116000000|2022-11-22 11:20:00|2928.6|2922.6|2932.6|2926.6|2933.4|2927.4|2927.6|2921.6|30
1669116300000|2022-11-22 11:25:00|2932.9|2926.9|2930.9|2924.9|2932.9|2926.9|2930.9|2924.9|23
1669116600000|2022-11-22 11:30:00|2930.6|2924.6|2931.1|2925.1|2932.1|2926.1|2927.6|2921.6|51
1669116900000|2022-11-22 11:35:00|2931.4|2925.4|2931.1|2925.1|2935.6|2929.6|2930.4|2924.4|42
1669117200000|2022-11-22 11:40:00|2930.4|2924.4|2928.1|2922.1|2930.9|2924.9|2928.1|2922.1|22
1669117500000|2022-11-22 11:45:00|2927.9|2921.9|2927.9|2921.9|2930.1|2924.1|2924.9|2918.9|38
1669117800000|2022-11-22 11:50:00|2928.4|2922.4|2922.9|2916.9|2930.9|2924.9|2922.9|2916.9|46
1669118100000|2022-11-22 11:55:00|2922.4|2916.4|2925.6|2919.6|2926.4|2920.4|2921.9|2915.9|80
1669118400000|2022-11-22 12:00:00|2925.4|2919.4|2923.4|2917.4|2926.4|2920.4|2921.6|2915.6|53
1669118700000|2022-11-22 12:05:00|2924.4|2918.4|2925.4|2919.4|2926.4|2920.4|2924.1|2918.1|26
1669119000000|2022-11-22 12:10:00|2925.6|2919.6|2926.1|2920.1|2926.6|2920.6|2925.1|2919.1|16
1669119300000|2022-11-22 12:15:00|2925.9|2919.9|2920.1|2914.1|2926.1|2920.1|2917.1|2911.1|75
1669119600000|2022-11-22 12:20:00|2919.6|2913.6|2915.1|2909.1|2919.9|2913.9|2915.1|2909.1|41
1669119900000|2022-11-22 12:25:00|2915.4|2909.4|2913.1|2907.1|2917.4|2911.4|2913.1|2907.1|45
1669120200000|2022-11-22 12:30:00|2912.9|2906.9|2919.9|2913.9|2924.9|2918.9|2912.6|2906.6|53
1669120500000|2022-11-22 12:35:00|2920.1|2914.1|2917.1|2911.1|2922.4|2916.4|2916.9|2910.9|38
1669120800000|2022-11-22 12:40:00|2916.9|2910.9|2917.1|2911.1|2920.9|2914.9|2916.9|2910.9|18
1669121100000|2022-11-22 12:45:00|2916.9|2910.9|2914.9|2908.9|2917.4|2911.4|2914.1|2908.1|21
1669121400000|2022-11-22 12:50:00|2915.1|2909.1|2921.6|2915.6|2923.6|2917.6|2914.4|2908.4|91
1669121700000|2022-11-22 12:55:00|2921.9|2915.9|2926.6|2920.6|2927.4|2921.4|2921.9|2915.9|63
1669122000000|2022-11-22 13:00:00|2926.9|2920.9|2933.1|2927.1|2936.5|2930.5|2925.4|2919.4|325
1669122300000|2022-11-22 13:05:00|2933.4|2927.4|2925.6|2919.6|2934.9|2928.9|2925.6|2919.6|136
1669122600000|2022-11-22 13:10:00|2924.8|2918.8|2934.6|2928.6|2935|2929|2924.8|2918.8|174
1669122900000|2022-11-22 13:15:00|2934.1|2928.1|2940.9|2934.9|2942.4|2936.4|2934.1|2928.1|150
1669123200000|2022-11-22 13:20:00|2940.6|2934.6|2946.6|2940.6|2946.6|2940.6|2939.9|2933.9|169
1669123500000|2022-11-22 13:25:00|2946.4|2940.4|2951.4|2945.4|2951.4|2945.4|2945.9|2939.9|191
1669123800000|2022-11-22 13:30:00|2951.6|2945.6|2943.9|2937.9|2958.1|2952.1|2943.4|2937.4|137
1669124100000|2022-11-22 13:35:00|2943.6|2937.6|2942.4|2936.4|2946.1|2940.1|2942.4|2936.4|32
1669124400000|2022-11-22 13:40:00|2942.6|2936.6|2940.4|2934.4|2944.1|2938.1|2940.1|2934.1|107
1669124700000|2022-11-22 13:45:00|2940.6|2934.6|2941.1|2935.1|2942.4|2936.4|2940.4|2934.4|36
1669125000000|2022-11-22 13:50:00|2940.9|2934.9|2938.9|2932.9|2945.1|2939.1|2938.6|2932.6|49
1669125300000|2022-11-22 13:55:00|2938.6|2932.6|2936.9|2930.9|2938.6|2932.6|2935.1|2929.1|82
1669125600000|2022-11-22 14:00:00|2936.6|2930.6|2934.4|2928.4|2939.1|2933.1|2933.4|2927.4|64
1669125900000|2022-11-22 14:05:00|2933.9|2927.9|2937.6|2931.6|2938.4|2932.4|2933.9|2927.9|69
1669126200000|2022-11-22 14:10:00|2937.9|2931.9|2934.1|2928.1|2938.6|2932.6|2933.4|2927.4|52
1669126500000|2022-11-22 14:15:00|2934.6|2928.6|2932.6|2926.6|2936.6|2930.6|2932.4|2926.4|38
1669126800000|2022-11-22 14:20:00|2932.4|2926.4|2936.6|2930.6|2937.1|2931.1|2928.6|2922.6|73
1669127100000|2022-11-22 14:25:00|2936.4|2930.4|2935.6|2929.6|2937.6|2931.6|2933.4|2927.4|71
1669127400000|2022-11-22 14:30:00|2935.9|2929.9|2928.1|2922.1|2938.1|2932.1|2927.6|2921.6|206
1669127700000|2022-11-22 14:35:00|2927.9|2921.9|2926.4|2920.4|2933.6|2927.6|2925.1|2919.1|137
1669128000000|2022-11-22 14:40:00|2926.1|2920.1|2926.6|2920.6|2927.6|2921.6|2924.6|2918.6|47
1669128300000|2022-11-22 14:45:00|2926.9|2920.9|2931.1|2925.1|2933.9|2927.9|2926.9|2920.9|75
1669128600000|2022-11-22 14:50:00|2930.9|2924.9|2927.6|2921.6|2932.6|2926.6|2927.4|2921.4|74
1669128900000|2022-11-22 14:55:00|2927.4|2921.4|2929.6|2923.6|2931.9|2925.9|2926.4|2920.4|112
1669129200000|2022-11-22 15:00:00|2930.1|2924.1|2932.1|2926.1|2932.6|2926.6|2928.9|2922.9|155
1669129500000|2022-11-22 15:05:00|2931.9|2925.9|2931.1|2925.1|2932.6|2926.6|2929.9|2923.9|51
1669129800000|2022-11-22 15:10:00|2930.6|2924.6|2932.1|2926.1|2933.1|2927.1|2930.6|2924.6|49
1669130100000|2022-11-22 15:15:00|2932.4|2926.4|2925.4|2919.4|2933.9|2927.9|2925.4|2919.4|66
1669130400000|2022-11-22 15:20:00|2925.6|2919.6|2924.4|2918.4|2930.4|2924.4|2924.4|2918.4|73
1669130700000|2022-11-22 15:25:00|2924.9|2918.9|2932.4|2926.4|2933.1|2927.1|2924.9|2918.9|83
1669131000000|2022-11-22 15:30:00|2932.6|2926.6|2936.1|2930.1|2937.1|2931.1|2932.4|2926.4|143
1669131300000|2022-11-22 15:35:00|2935.9|2929.9|2935.4|2929.4|2936.1|2930.1|2932.9|2926.9|144
1669131600000|2022-11-22 15:40:00|2936.1|2930.1|2918.5|2912.5|2937.1|2931.1|2917.3|2911.3|170
1669131900000|2022-11-22 15:45:00|2918|2912|2919.3|2913.3|2920.6|2914.6|2913.3|2907.3|157
1669132200000|2022-11-22 15:50:00|2919.8|2913.8|2920.4|2914.4|2924.3|2918.3|2917.1|2911.1|185
1669132500000|2022-11-22 15:55:00|2920.1|2914.1|2914.1|2908.1|2922.1|2916.1|2914.1|2908.1|185
1669132800000|2022-11-22 16:00:00|2914.4|2908.4|2908.9|2902.9|2916.9|2910.9|2907.3|2901.3|116
1669133100000|2022-11-22 16:05:00|2908.4|2902.4|2907.9|2901.9|2909.4|2903.4|2907.6|2901.6|63
1669133400000|2022-11-22 16:10:00|2907.6|2901.6|2906.1|2900.1|2908.4|2902.4|2905.9|2899.9|45
1669133700000|2022-11-22 16:15:00|2905.9|2899.9|2907.9|2901.9|2909.6|2903.6|2903.9|2897.9|99
1669134000000|2022-11-22 16:20:00|2908.1|2902.1|2911.9|2905.9|2913.9|2907.9|2906.9|2900.9|62
1669134300000|2022-11-22 16:25:00|2911.6|2905.6|2911.1|2905.1|2913.1|2907.1|2910.9|2904.9|43
1669134600000|2022-11-22 16:30:00|2911.4|2905.4|2908.9|2902.9|2911.4|2905.4|2905.4|2899.4|39
1669134900000|2022-11-22 16:35:00|2908.1|2902.1|2907.4|2901.4|2908.1|2902.1|2905.9|2899.9|15
1669135200000|2022-11-22 16:40:00|2907.1|2901.1|2910.9|2904.9|2911.6|2905.6|2906.6|2900.6|40
1669135500000|2022-11-22 16:45:00|2910.6|2904.6|2908.1|2902.1|2911.4|2905.4|2907.6|2901.6|31
1669135800000|2022-11-22 16:50:00|2908.4|2902.4|2904.6|2898.6|2908.4|2902.4|2904.4|2898.4|71
1669136100000|2022-11-22 16:55:00|2905.4|2899.4|2908.1|2902.1|2908.1|2902.1|2904.9|2898.9|33
1669136400000|2022-11-22 17:00:00|2908.4|2902.4|2904.9|2898.9|2908.4|2902.4|2903.9|2897.9|37
1669136700000|2022-11-22 17:05:00|2905.1|2899.1|2901.9|2895.9|2905.1|2899.1|2901.6|2895.6|18
1669137000000|2022-11-22 17:10:00|2902.1|2896.1|2902.6|2896.6|2903.9|2897.9|2900.1|2894.1|39
1669137300000|2022-11-22 17:15:00|2902.9|2896.9|2903.1|2897.1|2903.9|2897.9|2902.6|2896.6|17
1669137600000|2022-11-22 17:20:00|2902.9|2896.9|2901.4|2895.4|2902.9|2896.9|2901.1|2895.1|16
1669137900000|2022-11-22 17:25:00|2901.1|2895.1|2901.1|2895.1|2901.6|2895.6|2900.6|2894.6|45
1669138200000|2022-11-22 17:30:00|2901.4|2895.4|2902.6|2896.6|2903.9|2897.9|2901.1|2895.1|74
1669138500000|2022-11-22 17:35:00|2902.9|2896.9|2902.9|2896.9|2903.9|2897.9|2902.6|2896.6|39
1669138800000|2022-11-22 17:40:00|2902.4|2896.4|2900.6|2894.6|2902.4|2896.4|2900.6|2894.6|19
1669139100000|2022-11-22 17:45:00|2901.4|2895.4|2902.9|2896.9|2903.5|2897.5|2900.6|2894.6|66
1669139400000|2022-11-22 17:50:00|2903.1|2897.1|2904.9|2898.9|2905.4|2899.4|2902.6|2896.6|68
1669139700000|2022-11-22 17:55:00|2904.1|2898.1|2902|2896|2904.8|2898.8|2901.8|2895.8|112
1669140000000|2022-11-22 18:00:00|2902.4|2896.4|2905.5|2899.5|2905.5|2899.5|2901.5|2895.5|53
1669140300000|2022-11-22 18:05:00|2905.3|2899.3|2905.3|2899.3|2906|2900|2905|2899|16
1669140600000|2022-11-22 18:10:00|2905.5|2899.5|2905.8|2899.8|2907|2901|2905.5|2899.5|23
1669140900000|2022-11-22 18:15:00|2905.5|2899.5|2907|2901|2907.1|2901.1|2905.3|2899.3|14
1669141200000|2022-11-22 18:20:00|2907.3|2901.3|2906.3|2900.3|2907.3|2901.3|2906.3|2900.3|30
1669141500000|2022-11-22 18:25:00|2906.5|2900.5|2907.9|2901.9|2908.5|2902.5|2906.5|2900.5|14
1669141800000|2022-11-22 18:30:00|2908|2902|2906|2900|2908|2902|2906|2900|13
1669142100000|2022-11-22 18:35:00|2905.8|2899.8|2906.3|2900.3|2906.5|2900.5|2905.8|2899.8|49
1669142400000|2022-11-22 18:40:00|2906.4|2900.4|2906.5|2900.5|2906.8|2900.8|2905.8|2899.8|37
1669142700000|2022-11-22 18:45:00|2906.4|2900.4|2905.3|2899.3|2906.4|2900.4|2905.3|2899.3|30
1669143000000|2022-11-22 18:50:00|2905.1|2899.1|2899.4|2893.4|2905.1|2899.1|2899|2893|23
1669143300000|2022-11-22 18:55:00|2898.6|2892.6|2905.8|2887|2906.5|2892.6|2898.1|2884.3|12
1669165200000|2022-11-23 01:00:00|2910.4|2904.4|2912.6|2906.6|2914.6|2908.6|2909.1|2903.1|38
1669165500000|2022-11-23 01:05:00|2912.3|2906.3|2916.8|2910.8|2919|2913|2912|2906|42
1669165800000|2022-11-23 01:10:00|2916.5|2910.5|2904.5|2898.5|2916.5|2910.5|2904.5|2898.5|39
1669166100000|2022-11-23 01:15:00|2904.3|2898.3|2907|2901|2908.5|2902.5|2903.3|2897.3|28
1669166400000|2022-11-23 01:20:00|2907.5|2901.5|2909.3|2903.3|2912.8|2906.8|2906|2900|62
1669166700000|2022-11-23 01:25:00|2909|2903|2909|2903|2911|2905|2906.8|2900.8|64
1669167000000|2022-11-23 01:30:00|2908.5|2902.5|2913.8|2907.8|2913.8|2907.8|2908.3|2902.3|30
1669167300000|2022-11-23 01:35:00|2914|2908|2915|2909|2916.8|2910.8|2913.3|2907.3|57
1669167600000|2022-11-23 01:40:00|2915.3|2909.3|2914.5|2908.5|2915.8|2909.8|2911|2905|46
1669167900000|2022-11-23 01:45:00|2913.8|2907.8|2914.3|2908.3|2917.3|2911.3|2912.5|2906.5|61
1669168200000|2022-11-23 01:50:00|2914|2908|2915|2909|2915|2909|2912.5|2906.5|20
1669168500000|2022-11-23 01:55:00|2915.3|2909.3|2915.5|2909.5|2918|2912|2914.8|2908.8|62
1669168800000|2022-11-23 02:00:00|2915.3|2909.3|2918|2912|2918.8|2912.8|2913.5|2907.5|83
1669169100000|2022-11-23 02:05:00|2917.8|2911.8|2920.8|2914.8|2923.8|2917.8|2915.8|2909.8|73
1669169400000|2022-11-23 02:10:00|2921|2915|2920.9|2914.9|2922.5|2916.5|2919.3|2913.3|21
1669169700000|2022-11-23 02:15:00|2920.8|2914.8|2920.5|2914.5|2921|2915|2920|2914|22
1669170300000|2022-11-23 02:25:00|2920.3|2914.3|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|20
1669170600000|2022-11-23 02:30:00|2921.5|2915.5|2922.5|2916.5|2923.3|2917.3|2920.5|2914.5|46
1669170900000|2022-11-23 02:35:00|2922.3|2916.3|2922|2916|2923|2917|2920.5|2914.5|62
1669171200000|2022-11-23 02:40:00|2922.5|2916.5|2921|2915|2922.8|2916.8|2920.3|2914.3|79
1669171500000|2022-11-23 02:45:00|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2917.8|2911.8|57
1669171800000|2022-11-23 02:50:00|2921|2915|2921.5|2915.5|2923.3|2917.3|2920.8|2914.8|32
1669172100000|2022-11-23 02:55:00|2922|2916|2922.8|2916.8|2922.8|2916.8|2919.8|2913.8|52
1669172400000|2022-11-23 03:00:00|2922.5|2916.5|2919.5|2913.5|2922.5|2916.5|2918.5|2912.5|81
1669172700000|2022-11-23 03:05:00|2919.8|2913.8|2919.8|2913.8|2920.5|2914.5|2919|2913|63
1669173000000|2022-11-23 03:10:00|2920|2914|2916.8|2910.8|2920|2914|2916.3|2910.3|63
1669173300000|2022-11-23 03:15:00|2917|2911|2916|2910|2917|2911|2915.3|2909.3|33
1669173600000|2022-11-23 03:20:00|2916.3|2910.3|2920|2914|2920|2914|2915.8|2909.8|61
1669173900000|2022-11-23 03:25:00|2919.8|2913.8|2912.5|2906.5|2919.8|2913.8|2912.3|2906.3|44
1669174200000|2022-11-23 03:30:00|2912.8|2906.8|2906.5|2900.5|2913.3|2907.3|2906.5|2900.5|11
1669174500000|2022-11-23 03:35:00|2906.6|2900.6|2899.5|2893.5|2906.6|2900.6|2897|2891|32
1669174800000|2022-11-23 03:40:00|2899.8|2893.8|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|10
1669175100000|2022-11-23 03:45:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|31
1669175400000|2022-11-23 03:50:00|2900.8|2894.8|2900|2894|2901.8|2895.8|2899.3|2893.3|27
1669175700000|2022-11-23 03:55:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899|2893|17
1669176000000|2022-11-23 04:00:00|2899.5|2893.5|2896.5|2890.5|2899.5|2893.5|2896|2890|15
1669176300000|2022-11-23 04:05:00|2896.3|2890.3|2896.5|2890.5|2897.5|2891.5|2896|2890|9
1669176600000|2022-11-23 04:10:00|2897|2891|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|5
1669176900000|2022-11-23 04:15:00|2896.8|2890.8|2897.3|2891.3|2899.5|2893.5|2896.8|2890.8|21
1669177200000|2022-11-23 04:20:00|2897.5|2891.5|2897|2891|2898.3|2892.3|2897|2891|12
1669177500000|2022-11-23 04:25:00|2897.3|2891.3|2895|2889|2897.8|2891.8|2894.8|2888.8|14
1669177800000|2022-11-23 04:30:00|2894.5|2888.5|2894.8|2888.8|2895|2889|2894|2888|15
1669178100000|2022-11-23 04:35:00|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1669178400000|2022-11-23 04:40:00|2895|2889|2895.3|2889.3|2895.5|2889.5|2894.8|2888.8|10
1669178700000|2022-11-23 04:45:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|9
1669179000000|2022-11-23 04:50:00|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895|2889|12
1669179300000|2022-11-23 04:55:00|2895.5|2889.5|2896.3|2890.3|2896.3|2890.3|2895|2889|17
1669179600000|2022-11-23 05:00:00|2896|2890|2897.8|2891.8|2898.3|2892.3|2895.5|2889.5|30
1669180200000|2022-11-23 05:10:00|2897|2891|2895|2889|2897|2891|2895|2889|4
1669180500000|2022-11-23 05:15:00|2894.3|2888.3|2893.3|2887.3|2894.8|2888.8|2893.3|2887.3|26
1669180800000|2022-11-23 05:20:00|2893|2887|2901.3|2895.3|2901.3|2895.3|2893|2887|33
1669181100000|2022-11-23 05:25:00|2900.5|2894.5|2901|2895|2902.3|2896.3|2899.8|2893.8|27
1669181400000|2022-11-23 05:30:00|2902|2896|2891.8|2885.8|2902.8|2896.8|2891.5|2885.5|118
1669181700000|2022-11-23 05:35:00|2892.8|2886.8|2897|2891|2898.8|2892.8|2890.5|2884.5|88
1669182000000|2022-11-23 05:40:00|2897.3|2891.3|2902.5|2896.5|2903|2897|2896.5|2890.5|85
1669182300000|2022-11-23 05:45:00|2902|2896|2901.5|2895.5|2902.3|2896.3|2899.8|2893.8|73
1669182600000|2022-11-23 05:50:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2900|2894|38
1669182900000|2022-11-23 05:55:00|2901|2895|2899.3|2893.3|2901|2895|2897|2891|35
1669183200000|2022-11-23 06:00:00|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2897.5|2891.5|25
1669183500000|2022-11-23 06:05:00|2898.8|2892.8|2899.3|2893.3|2901.3|2895.3|2897.8|2891.8|28
1669183800000|2022-11-23 06:10:00|2900.5|2894.5|2904.3|2898.3|2904.3|2898.3|2899.3|2893.3|52
1669184100000|2022-11-23 06:15:00|2904.8|2898.8|2905.8|2899.8|2907.5|2901.5|2904.8|2898.8|59
1669184400000|2022-11-23 06:20:00|2906|2900|2904.8|2898.8|2906.8|2900.8|2904.5|2898.5|25
1669184700000|2022-11-23 06:25:00|2905.3|2899.3|2904.3|2898.3|2905.8|2899.8|2902.3|2896.3|39
1669185000000|2022-11-23 06:30:00|2904.5|2898.5|2906.5|2900.5|2907.3|2901.3|2902|2896|70
1669185300000|2022-11-23 06:35:00|2906.8|2900.8|2904|2898|2910.3|2904.3|2904|2898|43
1669185600000|2022-11-23 06:40:00|2904.3|2898.3|2905|2899|2907.3|2901.3|2904|2898|118
1669185900000|2022-11-23 06:45:00|2904.5|2898.5|2906.5|2900.5|2907|2901|2904|2898|49
1669186200000|2022-11-23 06:50:00|2906.3|2900.3|2907.5|2901.5|2909.5|2903.5|2905.8|2899.8|74
1669186500000|2022-11-23 06:55:00|2907.8|2901.8|2907.5|2901.5|2910|2904|2906.8|2900.8|42
1669186800000|2022-11-23 07:00:00|2907.3|2901.3|2905.3|2899.3|2907.5|2901.5|2905.3|2899.3|19
1669187100000|2022-11-23 07:05:00|2905.5|2899.5|2908.3|2902.3|2908.5|2902.5|2905.5|2899.5|16
1669187400000|2022-11-23 07:10:00|2907.5|2901.5|2908|2902|2908|2902|2905.8|2899.8|22
1669187700000|2022-11-23 07:15:00|2908.3|2902.3|2906|2900|2908.3|2902.3|2905.8|2899.8|19
1669188000000|2022-11-23 07:20:00|2905.8|2899.8|2910.5|2904.5|2910.5|2904.5|2905.8|2899.8|26
1669188300000|2022-11-23 07:25:00|2911.3|2905.3|2915.5|2909.5|2915.5|2909.5|2910|2904|15
1669188600000|2022-11-23 07:30:00|2915|2909|2917|2911|2917.3|2911.3|2914.3|2908.3|43
1669188900000|2022-11-23 07:35:00|2916.8|2910.8|2919.5|2913.5|2919.8|2913.8|2916.5|2910.5|14
1669189200000|2022-11-23 07:40:00|2919|2913|2922.5|2916.5|2922.5|2916.5|2916.5|2910.5|24
1669189500000|2022-11-23 07:45:00|2922.8|2916.8|2926.8|2920.8|2928|2922|2922.8|2916.8|76
1669189800000|2022-11-23 07:50:00|2926.5|2920.5|2921.8|2915.8|2926.5|2920.5|2921.5|2915.5|57
1669190100000|2022-11-23 07:55:00|2921.5|2915.5|2919.4|2913.4|2921.9|2915.9|2919.4|2913.4|15
1669190400000|2022-11-23 08:00:00|2919.1|2913.1|2918.1|2912.1|2922.9|2916.9|2914.1|2908.1|61
1669190700000|2022-11-23 08:05:00|2918.6|2912.6|2912.6|2906.6|2918.6|2912.6|2912.5|2906.5|45
1669191000000|2022-11-23 08:10:00|2912.5|2906.5|2916.9|2910.9|2920.4|2914.4|2912.4|2906.4|65
1669191300000|2022-11-23 08:15:00|2917.1|2911.1|2915.9|2909.9|2917.4|2911.4|2912.1|2906.1|39
1669191600000|2022-11-23 08:20:00|2916.1|2910.1|2914.9|2908.9|2917.9|2911.9|2914.4|2908.4|27
1669191900000|2022-11-23 08:25:00|2914.6|2908.6|2914.6|2908.6|2915.6|2909.6|2914.4|2908.4|15
1669192200000|2022-11-23 08:30:00|2914.9|2908.9|2911.6|2905.6|2915.4|2909.4|2908.4|2902.4|35
1669192500000|2022-11-23 08:35:00|2911.4|2905.4|2909.1|2903.1|2912.9|2906.9|2907.9|2901.9|54
1669192800000|2022-11-23 08:40:00|2907.9|2901.9|2900.4|2894.4|2907.9|2901.9|2900.4|2894.4|37
1669193100000|2022-11-23 08:45:00|2900.6|2894.6|2904.6|2898.6|2907.1|2901.1|2900.6|2894.6|34
1669193400000|2022-11-23 08:50:00|2903.6|2897.6|2904.4|2898.4|2905.1|2899.1|2902.6|2896.6|57
1669193700000|2022-11-23 08:55:00|2904.1|2898.1|2904.6|2898.6|2905.6|2899.6|2903.4|2897.4|50
1669194000000|2022-11-23 09:00:00|2905.1|2899.1|2904.4|2898.4|2910.6|2904.6|2899.1|2893.1|73
1669194300000|2022-11-23 09:05:00|2904.6|2898.6|2905.1|2899.1|2905.6|2899.6|2903.6|2897.6|58
1669194600000|2022-11-23 09:10:00|2905.4|2899.4|2911.6|2905.6|2913.9|2907.9|2905.4|2899.4|33
1669194900000|2022-11-23 09:15:00|2911.4|2905.4|2911.1|2905.1|2914.3|2908.3|2909.9|2903.9|48
1669195200000|2022-11-23 09:20:00|2910.4|2904.4|2902.9|2896.9|2910.4|2904.4|2900.4|2894.4|88
1669195500000|2022-11-23 09:25:00|2902.6|2896.6|2904.1|2898.1|2905.4|2899.4|2900.6|2894.6|52
1669195800000|2022-11-23 09:30:00|2904.4|2898.4|2904.6|2898.6|2906.1|2900.1|2902.9|2896.9|37
1669196100000|2022-11-23 09:35:00|2904.9|2898.9|2903.4|2897.4|2907.6|2901.6|2903.4|2897.4|16
1669196400000|2022-11-23 09:40:00|2903.1|2897.1|2905.9|2899.9|2908.4|2902.4|2901.1|2895.1|50
1669196700000|2022-11-23 09:45:00|2905.6|2899.6|2907.4|2901.4|2908.1|2902.1|2904.6|2898.6|40
1669197000000|2022-11-23 09:50:00|2907.1|2901.1|2912.4|2906.4|2912.9|2906.9|2906.4|2900.4|31
1669197300000|2022-11-23 09:55:00|2913.4|2907.4|2911.9|2905.9|2916.1|2910.1|2910.9|2904.9|50
1669197600000|2022-11-23 10:00:00|2911.6|2905.6|2908.6|2902.6|2912.9|2906.9|2907.6|2901.6|64
1669197900000|2022-11-23 10:05:00|2908.4|2902.4|2910.6|2904.6|2910.6|2904.6|2906.6|2900.6|44
1669198200000|2022-11-23 10:10:00|2910.4|2904.4|2906.9|2900.9|2910.6|2904.6|2905.4|2899.4|42
1669198500000|2022-11-23 10:15:00|2907.1|2901.1|2912.1|2906.1|2913.9|2907.9|2907.1|2901.1|51
1669198800000|2022-11-23 10:20:00|2911.9|2905.9|2908.4|2902.4|2912.6|2906.6|2908.1|2902.1|39
1669199100000|2022-11-23 10:25:00|2908.6|2902.6|2904.4|2898.4|2908.6|2902.6|2903.9|2897.9|35
1669199400000|2022-11-23 10:30:00|2904.1|2898.1|2910.9|2904.9|2911.6|2905.6|2903.1|2897.1|44
1669199700000|2022-11-23 10:35:00|2911.1|2905.1|2912.6|2906.6|2913.1|2907.1|2910.9|2904.9|18
1669200000000|2022-11-23 10:40:00|2913.1|2907.1|2911.6|2905.6|2913.9|2907.9|2911.1|2905.1|38
1669200300000|2022-11-23 10:45:00|2911.9|2905.9|2913.1|2907.1|2915.1|2909.1|2911.4|2905.4|51
1669200600000|2022-11-23 10:50:00|2912.9|2906.9|2913.1|2907.1|2914.6|2908.6|2912.6|2906.6|23
1669200900000|2022-11-23 10:55:00|2912.9|2906.9|2907.1|2901.1|2912.9|2906.9|2907.1|2901.1|31
1669201200000|2022-11-23 11:00:00|2906.9|2900.9|2909.4|2903.4|2910.9|2904.9|2906.4|2900.4|23
1669201500000|2022-11-23 11:05:00|2909.9|2903.9|2910.6|2904.6|2912.1|2906.1|2907.9|2901.9|56
1669201800000|2022-11-23 11:10:00|2910.1|2904.1|2910.1|2904.1|2913.1|2907.1|2909.6|2903.6|62
1669202100000|2022-11-23 11:15:00|2910.6|2904.6|2905.6|2899.6|2910.6|2904.6|2904.9|2898.9|46
1669202400000|2022-11-23 11:20:00|2905.4|2899.4|2905.1|2899.1|2907.6|2901.6|2903.9|2897.9|37
1669202700000|2022-11-23 11:25:00|2904.9|2898.9|2907.1|2901.1|2907.6|2901.6|2903.6|2897.6|33
1669203000000|2022-11-23 11:30:00|2905.9|2899.9|2906.4|2900.4|2906.6|2900.6|2903.6|2897.6|17
1669203300000|2022-11-23 11:35:00|2906.1|2900.1|2905.9|2899.9|2908.6|2902.6|2905.4|2899.4|32
1669203600000|2022-11-23 11:40:00|2905.6|2899.6|2906.4|2900.4|2906.4|2900.4|2904.9|2898.9|23
1669203900000|2022-11-23 11:45:00|2906.6|2900.6|2911.1|2905.1|2911.4|2905.4|2906.1|2900.1|37
1669204200000|2022-11-23 11:50:00|2911.4|2905.4|2914.6|2908.6|2917.4|2911.4|2911.4|2905.4|38
1669204500000|2022-11-23 11:55:00|2914.9|2908.9|2915.6|2909.6|2916.1|2910.1|2913.4|2907.4|42
1669204800000|2022-11-23 12:00:00|2915.9|2909.9|2913.4|2907.4|2915.9|2909.9|2912.4|2906.4|71
1669205100000|2022-11-23 12:05:00|2913.6|2907.6|2919.4|2913.4|2919.9|2913.9|2913.6|2907.6|34
1669205400000|2022-11-23 12:10:00|2919.1|2913.1|2917.1|2911.1|2920.6|2914.6|2915.1|2909.1|30
1669205700000|2022-11-23 12:15:00|2916.9|2910.9|2913.4|2907.4|2916.9|2910.9|2911.9|2905.9|39
1669206000000|2022-11-23 12:20:00|2913.1|2907.1|2914.6|2908.6|2914.6|2908.6|2910.9|2904.9|22
1669206300000|2022-11-23 12:25:00|2914.9|2908.9|2916.9|2910.9|2916.9|2910.9|2914.1|2908.1|22
1669206600000|2022-11-23 12:30:00|2917.1|2911.1|2910.9|2904.9|2917.4|2911.4|2909.6|2903.6|49
1669206900000|2022-11-23 12:35:00|2911.6|2905.6|2914.9|2908.9|2917.1|2911.1|2911.6|2905.6|42
1669207200000|2022-11-23 12:40:00|2913.9|2907.9|2908.6|2902.6|2914.6|2908.6|2908.6|2902.6|35
1669207500000|2022-11-23 12:45:00|2907.3|2901.3|2904.6|2898.6|2908.4|2902.4|2902|2896|85
1669207800000|2022-11-23 12:50:00|2904.4|2898.4|2909.6|2903.6|2910.4|2904.4|2903|2897|106
1669208100000|2022-11-23 12:55:00|2909.4|2903.4|2908.4|2902.4|2911.4|2905.4|2907.6|2901.6|84
1669208400000|2022-11-23 13:00:00|2908.1|2902.1|2906.9|2900.9|2910.9|2904.9|2905.6|2899.6|172
1669208700000|2022-11-23 13:05:00|2907.1|2901.1|2903.4|2897.4|2909.6|2903.6|2903.4|2897.4|159
1669209000000|2022-11-23 13:10:00|2903.1|2897.1|2904.9|2898.9|2905.1|2899.1|2900.6|2894.6|63
1669209300000|2022-11-23 13:15:00|2905.1|2899.1|2906.6|2900.6|2908.1|2902.1|2904.6|2898.6|62
1669209600000|2022-11-23 13:20:00|2906.9|2900.9|2907.9|2901.9|2908.6|2902.6|2905.6|2899.6|67
1669209900000|2022-11-23 13:25:00|2907.4|2901.4|2908.6|2902.6|2912.4|2906.4|2907.4|2901.4|54
1669210200000|2022-11-23 13:30:00|2909.3|2903.3|2915.9|2909.9|2917.3|2911.3|2908.3|2902.3|291
1669210500000|2022-11-23 13:35:00|2914.9|2908.9|2910.8|2904.8|2916|2910|2910.8|2904.8|271
1669210800000|2022-11-23 13:40:00|2911.3|2905.3|2903.4|2897.4|2912.1|2906.1|2903.4|2897.4|134
1669211100000|2022-11-23 13:45:00|2903.1|2897.1|2905.4|2899.4|2905.4|2899.4|2901.6|2895.6|100
1669211400000|2022-11-23 13:50:00|2905.6|2899.6|2908.4|2902.4|2912.1|2906.1|2905.4|2899.4|102
1669211700000|2022-11-23 13:55:00|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2905.9|2899.9|69
1669212000000|2022-11-23 14:00:00|2908.9|2902.9|2915.4|2909.4|2916.1|2910.1|2908.6|2902.6|97
1669212300000|2022-11-23 14:05:00|2915.1|2909.1|2916.4|2910.4|2918.4|2912.4|2914.6|2908.6|133
1669212600000|2022-11-23 14:10:00|2916.9|2910.9|2914.1|2908.1|2917.9|2911.9|2914.1|2908.1|173
1669212900000|2022-11-23 14:15:00|2913.9|2907.9|2917.4|2911.4|2918.6|2912.6|2913.6|2907.6|85
1669213200000|2022-11-23 14:20:00|2917.6|2911.6|2913.6|2907.6|2918.9|2912.9|2913.6|2907.6|82
1669213500000|2022-11-23 14:25:00|2913.4|2907.4|2915.9|2909.9|2916.4|2910.4|2912.4|2906.4|86
1669213800000|2022-11-23 14:30:00|2916.1|2910.1|2920.9|2914.9|2920.9|2914.9|2915.9|2909.9|101
1669214100000|2022-11-23 14:35:00|2921.1|2915.1|2922.4|2916.4|2924.1|2918.1|2918.6|2912.6|104
1669214400000|2022-11-23 14:40:00|2922.6|2916.6|2916.9|2910.9|2924.1|2918.1|2916.1|2910.1|71
1669214700000|2022-11-23 14:45:00|2917.1|2911.1|2926.4|2920.4|2926.4|2920.4|2914.9|2908.9|98
1669215000000|2022-11-23 14:50:00|2926.6|2920.6|2920.1|2914.1|2928.9|2922.9|2916.5|2910.5|109
1669215300000|2022-11-23 14:55:00|2919.6|2913.6|2921.4|2915.4|2922.9|2916.9|2919.1|2913.1|88
1669215600000|2022-11-23 15:00:00|2921.6|2915.6|2918.9|2912.9|2923.1|2917.1|2915.4|2909.4|81
1669215900000|2022-11-23 15:05:00|2918.6|2912.6|2916.6|2910.6|2921.4|2915.4|2915.9|2909.9|74
1669216200000|2022-11-23 15:10:00|2916.4|2910.4|2915.1|2909.1|2920.1|2914.1|2915.1|2909.1|108
1669216500000|2022-11-23 15:15:00|2915.4|2909.4|2916.6|2910.6|2917.9|2911.9|2912.4|2906.4|121
1669216800000|2022-11-23 15:20:00|2916.4|2910.4|2916.6|2910.6|2921.9|2915.9|2914.6|2908.6|66
1669217100000|2022-11-23 15:25:00|2917.1|2911.1|2916.9|2910.9|2917.9|2911.9|2912.9|2906.9|50
1669217400000|2022-11-23 15:30:00|2916.6|2910.6|2913.4|2907.4|2920.4|2914.4|2912.9|2906.9|99
1669217700000|2022-11-23 15:35:00|2913.1|2907.1|2911.9|2905.9|2913.9|2907.9|2904.9|2898.9|108
1669218000000|2022-11-23 15:40:00|2912.4|2906.4|2921.4|2915.4|2923.3|2917.3|2911.9|2905.9|106
1669218300000|2022-11-23 15:45:00|2921.6|2915.6|2919.4|2913.4|2921.9|2915.9|2915.6|2909.6|66
1669218600000|2022-11-23 15:50:00|2919.6|2913.6|2918.6|2912.6|2922.1|2916.1|2910|2904|104
1669218900000|2022-11-23 15:55:00|2918.4|2912.4|2909.4|2903.4|2919.1|2913.1|2906.4|2900.4|101
1669219200000|2022-11-23 16:00:00|2908.9|2902.9|2912.1|2906.1|2912.9|2906.9|2908.9|2902.9|53
1669219500000|2022-11-23 16:05:00|2912.4|2906.4|2911.1|2905.1|2914.6|2908.6|2911.1|2905.1|74
1669219800000|2022-11-23 16:10:00|2911.4|2905.4|2916.4|2910.4|2916.6|2910.6|2911.1|2905.1|98
1669220100000|2022-11-23 16:15:00|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2915.9|2909.9|48
1669220400000|2022-11-23 16:20:00|2917.4|2911.4|2918.6|2912.6|2919.1|2913.1|2917.4|2911.4|20
1669220700000|2022-11-23 16:25:00|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2916.9|2910.9|59
1669221000000|2022-11-23 16:30:00|2919.4|2913.4|2919.1|2913.1|2919.6|2913.6|2917.9|2911.9|44
1669221300000|2022-11-23 16:35:00|2918.9|2912.9|2917.9|2911.9|2918.9|2912.9|2915.5|2909.5|38
1669221600000|2022-11-23 16:40:00|2918.1|2912.1|2921.1|2915.1|2922.4|2916.4|2917.4|2911.4|80
1669221900000|2022-11-23 16:45:00|2921.4|2915.4|2914.4|2908.4|2921.4|2915.4|2914.4|2908.4|40
1669222200000|2022-11-23 16:50:00|2914.6|2908.6|2915.1|2909.1|2916.9|2910.9|2913.9|2907.9|20
1669222500000|2022-11-23 16:55:00|2914.1|2908.1|2914.4|2908.4|2915.4|2909.4|2910.9|2904.9|96
1669222800000|2022-11-23 17:00:00|2914.6|2908.6|2917.1|2911.1|2917.9|2911.9|2914.1|2908.1|114
1669223100000|2022-11-23 17:05:00|2917.4|2911.4|2920.4|2914.4|2920.4|2914.4|2917.4|2911.4|44
1669223400000|2022-11-23 17:10:00|2920.1|2914.1|2922.1|2916.1|2922.1|2916.1|2919.9|2913.9|42
1669223700000|2022-11-23 17:15:00|2921.9|2915.9|2920.9|2914.9|2921.9|2915.9|2919.9|2913.9|26
1669224000000|2022-11-23 17:20:00|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2918.9|2912.9|15
1669224300000|2022-11-23 17:25:00|2921.1|2915.1|2921.4|2915.4|2921.6|2915.6|2921.1|2915.1|13
1669224600000|2022-11-23 17:30:00|2921.6|2915.6|2923.4|2917.4|2923.6|2917.6|2921.6|2915.6|15
1669224900000|2022-11-23 17:35:00|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|5
1669225200000|2022-11-23 17:40:00|2923.6|2917.6|2921.9|2915.9|2924.1|2918.1|2921.6|2915.6|24
1669225500000|2022-11-23 17:45:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2920.6|2914.6|20
1669225800000|2022-11-23 17:50:00|2921.6|2915.6|2920.5|2914.5|2922.4|2916.4|2920.5|2914.5|30
1669226100000|2022-11-23 17:55:00|2920.4|2914.4|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|27
1669226400000|2022-11-23 18:00:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2920.9|2914.9|57
1669226700000|2022-11-23 18:05:00|2921.5|2915.5|2922|2916|2922|2916|2921.4|2915.4|71
1669227000000|2022-11-23 18:10:00|2921.5|2915.5|2921.8|2915.8|2922|2916|2921.5|2915.5|23
1669227300000|2022-11-23 18:15:00|2922|2916|2922.4|2916.4|2922.4|2916.4|2921.8|2915.8|38
1669227600000|2022-11-23 18:20:00|2922.1|2916.1|2919.9|2913.9|2922.4|2916.4|2919.9|2913.9|28
1669227900000|2022-11-23 18:25:00|2920.3|2914.3|2924|2918|2924.1|2918.1|2920|2914|11
1669228200000|2022-11-23 18:30:00|2924.4|2918.4|2924.9|2918.9|2925|2919|2924.3|2918.3|32
1669228500000|2022-11-23 18:35:00|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|101
1669228800000|2022-11-23 18:40:00|2924.9|2918.9|2924.9|2918.9|2925.1|2919.1|2924.6|2918.6|45
1669229100000|2022-11-23 18:45:00|2924.6|2918.6|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|45
1669229400000|2022-11-23 18:50:00|2923.8|2917.8|2905.8|2899.8|2923.8|2917.8|2905.1|2899.1|37
1669229700000|2022-11-23 18:55:00|2905.6|2899.6|2919.1|2899.1|2920.5|2901.8|2903.5|2890.5|21
1669251600000|2022-11-24 01:00:00|2924.6|2918.6|2936.1|2930.1|2936.9|2930.9|2924.1|2918.1|81
1669251900000|2022-11-24 01:05:00|2936.4|2930.4|2938.1|2932.1|2941.4|2935.4|2935.1|2929.1|121
1669252200000|2022-11-24 01:10:00|2938.4|2932.4|2941.9|2935.9|2941.9|2935.9|2938.4|2932.4|20
1669252500000|2022-11-24 01:15:00|2942.1|2936.1|2944.9|2938.9|2945.9|2939.9|2941.1|2935.1|128
1669252800000|2022-11-24 01:20:00|2945.9|2939.9|2941.6|2935.6|2946.4|2940.4|2938.9|2932.9|164
1669253100000|2022-11-24 01:25:00|2943.1|2937.1|2941.1|2935.1|2943.4|2937.4|2939.9|2933.9|195
1669253400000|2022-11-24 01:30:00|2942.4|2936.4|2938.1|2932.1|2943.6|2937.6|2936.6|2930.6|155
1669253700000|2022-11-24 01:35:00|2937.6|2931.6|2939.6|2933.6|2939.9|2933.9|2937.6|2931.6|26
1669254000000|2022-11-24 01:40:00|2939.9|2933.9|2944.1|2938.1|2944.4|2938.4|2939.9|2933.9|44
1669254300000|2022-11-24 01:45:00|2943.6|2937.6|2942.9|2936.9|2945.6|2939.6|2942.9|2936.9|26
1669254600000|2022-11-24 01:50:00|2943.4|2937.4|2946.1|2940.1|2946.1|2940.1|2943.4|2937.4|12
1669254900000|2022-11-24 01:55:00|2945.9|2939.9|2945.4|2939.4|2946.4|2940.4|2945.4|2939.4|7
1669255200000|2022-11-24 02:00:00|2945.1|2939.1|2943.6|2937.6|2945.6|2939.6|2942.9|2936.9|77
1669255500000|2022-11-24 02:05:00|2943.4|2937.4|2945.4|2939.4|2946.1|2940.1|2942.9|2936.9|53
1669255800000|2022-11-24 02:10:00|2945.1|2939.1|2940.6|2934.6|2945.9|2939.9|2940.1|2934.1|109
1669256100000|2022-11-24 02:15:00|2941.6|2935.6|2942.6|2936.6|2943.4|2937.4|2940.6|2934.6|14
1669256400000|2022-11-24 02:20:00|2942.9|2936.9|2942.4|2936.4|2943.6|2937.6|2942.1|2936.1|29
1669256700000|2022-11-24 02:25:00|2942.6|2936.6|2944.1|2938.1|2944.4|2938.4|2942.6|2936.6|14
1669257000000|2022-11-24 02:30:00|2943.9|2937.9|2939.6|2933.6|2943.9|2937.9|2938.6|2932.6|100
1669257300000|2022-11-24 02:35:00|2939.4|2933.4|2936.1|2930.1|2939.4|2933.4|2935.4|2929.4|101
1669257600000|2022-11-24 02:40:00|2936.6|2930.6|2938.9|2932.9|2940.1|2934.1|2936.4|2930.4|89
1669257900000|2022-11-24 02:45:00|2938.6|2932.6|2941.4|2935.4|2941.4|2935.4|2938.6|2932.6|35
1669258200000|2022-11-24 02:50:00|2941.6|2935.6|2944.1|2938.1|2944.1|2938.1|2940.4|2934.4|17
1669258500000|2022-11-24 02:55:00|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|6
1669258800000|2022-11-24 03:00:00|2945.4|2939.4|2944.4|2938.4|2945.4|2939.4|2943.4|2937.4|15
1669259100000|2022-11-24 03:05:00|2944.6|2938.6|2938.1|2932.1|2944.9|2938.9|2937.1|2931.1|81
1669259400000|2022-11-24 03:10:00|2938.4|2932.4|2938.1|2932.1|2939.1|2933.1|2936.4|2930.4|62
1669259700000|2022-11-24 03:15:00|2938.4|2932.4|2938.4|2932.4|2939.4|2933.4|2938.4|2932.4|7
1669260000000|2022-11-24 03:20:00|2938.1|2932.1|2933.6|2927.6|2938.1|2932.1|2933.4|2927.4|31
1669260300000|2022-11-24 03:25:00|2933.4|2927.4|2936.9|2930.9|2936.9|2930.9|2933.4|2927.4|33
1669260600000|2022-11-24 03:30:00|2936.6|2930.6|2935.9|2929.9|2936.6|2930.6|2935.6|2929.6|22
1669260900000|2022-11-24 03:35:00|2935.6|2929.6|2936.4|2930.4|2936.4|2930.4|2935.6|2929.6|7
1669261200000|2022-11-24 03:40:00|2936.6|2930.6|2935.9|2929.9|2936.9|2930.9|2935.6|2929.6|20
1669261500000|2022-11-24 03:45:00|2935.6|2929.6|2936.4|2930.4|2936.4|2930.4|2935.6|2929.6|11
1669261800000|2022-11-24 03:50:00|2936.6|2930.6|2938.4|2932.4|2938.4|2932.4|2936.6|2930.6|5
1669262100000|2022-11-24 03:55:00|2938.9|2932.9|2938.4|2932.4|2938.9|2932.9|2938.4|2932.4|3
1669262400000|2022-11-24 04:00:00|2938.1|2932.1|2936.6|2930.6|2938.1|2932.1|2936.6|2930.6|7
1669262700000|2022-11-24 04:05:00|2937.6|2931.6|2935.9|2929.9|2937.6|2931.6|2934.9|2928.9|20
1669263000000|2022-11-24 04:10:00|2935.6|2929.6|2935.9|2929.9|2936.1|2930.1|2935.1|2929.1|6
1669263300000|2022-11-24 04:15:00|2935.6|2929.6|2935.1|2929.1|2936.4|2930.4|2935.1|2929.1|8
1669263600000|2022-11-24 04:20:00|2936.1|2930.1|2937.4|2931.4|2937.4|2931.4|2934.9|2928.9|16
1669263900000|2022-11-24 04:25:00|2937.1|2931.1|2936.6|2930.6|2937.4|2931.4|2936.4|2930.4|5
1669264200000|2022-11-24 04:30:00|2936.4|2930.4|2937.4|2931.4|2938|2932|2935.9|2929.9|20
1669264800000|2022-11-24 04:40:00|2937.9|2931.9|2939.9|2933.9|2941.6|2935.6|2937.9|2931.9|16
1669265100000|2022-11-24 04:45:00|2939.6|2933.6|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|6
1669265400000|2022-11-24 04:50:00|2939.4|2933.4|2939.9|2933.9|2939.9|2933.9|2938.6|2932.6|12
1669265700000|2022-11-24 04:55:00|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|9
1669266000000|2022-11-24 05:00:00|2939.9|2933.9|2939.6|2933.6|2940.1|2934.1|2938.9|2932.9|30
1669266300000|2022-11-24 05:05:00|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.1|2933.1|18
1669266600000|2022-11-24 05:10:00|2939.4|2933.4|2938.4|2932.4|2939.9|2933.9|2938.4|2932.4|12
1669266900000|2022-11-24 05:15:00|2938.6|2932.6|2939.1|2933.1|2939.9|2933.9|2938.6|2932.6|5
1669267200000|2022-11-24 05:20:00|2938.1|2932.1|2934.9|2928.9|2939.6|2933.6|2934.9|2928.9|29
1669267500000|2022-11-24 05:25:00|2935.4|2929.4|2935.9|2929.9|2937.1|2931.1|2935.4|2929.4|18
1669267800000|2022-11-24 05:30:00|2936.1|2930.1|2938.9|2932.9|2938.9|2932.9|2934.1|2928.1|21
1669268100000|2022-11-24 05:35:00|2939.1|2933.1|2945.4|2939.4|2946.1|2940.1|2939.1|2933.1|29
1669268400000|2022-11-24 05:40:00|2944.6|2938.6|2938.6|2932.6|2946.4|2940.4|2937.9|2931.9|99
1669268700000|2022-11-24 05:45:00|2938.9|2932.9|2939.4|2933.4|2941.1|2935.1|2937.1|2931.1|68
1669269000000|2022-11-24 05:50:00|2939.6|2933.6|2941.1|2935.1|2943.9|2937.9|2938.1|2932.1|81
1669269300000|2022-11-24 05:55:00|2940.9|2934.9|2940.6|2934.6|2943.4|2937.4|2940.6|2934.6|55
1669269600000|2022-11-24 06:00:00|2940.9|2934.9|2942.9|2936.9|2942.9|2936.9|2940.9|2934.9|10
1669269900000|2022-11-24 06:05:00|2943.6|2937.6|2940.4|2934.4|2943.6|2937.6|2940.1|2934.1|32
1669270200000|2022-11-24 06:10:00|2940.1|2934.1|2945.9|2939.9|2945.9|2939.9|2939.9|2933.9|63
1669270500000|2022-11-24 06:15:00|2946.4|2940.4|2947.6|2941.6|2948.4|2942.4|2946.4|2940.4|12
1669270800000|2022-11-24 06:20:00|2947.4|2941.4|2946.6|2940.6|2947.4|2941.4|2945.1|2939.1|23
1669271100000|2022-11-24 06:25:00|2946.4|2940.4|2943.9|2937.9|2946.9|2940.9|2943.9|2937.9|12
1669271400000|2022-11-24 06:30:00|2944.6|2938.6|2942.9|2936.9|2946.4|2940.4|2941.6|2935.6|19
1669271700000|2022-11-24 06:35:00|2942.6|2936.6|2939.9|2933.9|2942.6|2936.6|2939.1|2933.1|65
1669272000000|2022-11-24 06:40:00|2940.6|2934.6|2940.1|2934.1|2943.1|2937.1|2939.6|2933.6|30
1669272300000|2022-11-24 06:45:00|2940.4|2934.4|2942.4|2936.4|2942.9|2936.9|2937.6|2931.6|76
1669272600000|2022-11-24 06:50:00|2943.1|2937.1|2936.4|2930.4|2943.6|2937.6|2935.4|2929.4|84
1669272900000|2022-11-24 06:55:00|2936.1|2930.1|2937.4|2931.4|2937.9|2931.9|2934.6|2928.6|48
1669273200000|2022-11-24 07:00:00|2937.6|2931.6|2938.1|2932.1|2938.4|2932.4|2934.4|2928.4|43
1669273500000|2022-11-24 07:05:00|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2937.9|2931.9|7
1669273800000|2022-11-24 07:10:00|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2936.4|2930.4|23
1669274100000|2022-11-24 07:15:00|2938.6|2932.6|2937.1|2931.1|2939.1|2933.1|2937.1|2931.1|16
1669274400000|2022-11-24 07:20:00|2936.9|2930.9|2937.4|2931.4|2938.6|2932.6|2936.4|2930.4|25
1669274700000|2022-11-24 07:25:00|2937.1|2931.1|2929.9|2923.9|2937.4|2931.4|2929.6|2923.6|32
1669275000000|2022-11-24 07:30:00|2930.4|2924.4|2930.4|2924.4|2932.9|2926.9|2930.1|2924.1|54
1669275300000|2022-11-24 07:35:00|2930.9|2924.9|2932.4|2926.4|2933.6|2927.6|2930.6|2924.6|18
1669275600000|2022-11-24 07:40:00|2932.1|2926.1|2934.4|2928.4|2934.6|2928.6|2931.9|2925.9|33
1669275900000|2022-11-24 07:45:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2931.4|2925.4|25
1669276200000|2022-11-24 07:50:00|2931.6|2925.6|2927.4|2921.4|2931.6|2925.6|2927.4|2921.4|19
1669276500000|2022-11-24 07:55:00|2927.1|2921.1|2924|2918|2927.1|2921.1|2924|2918|36
1669276800000|2022-11-24 08:00:00|2924.3|2918.3|2926|2920|2926.3|2920.3|2920.9|2914.9|56
1669277100000|2022-11-24 08:05:00|2926.1|2920.1|2926.9|2920.9|2926.9|2920.9|2925.3|2919.3|19
1669277400000|2022-11-24 08:10:00|2927.3|2921.3|2933.4|2927.4|2933.6|2927.6|2927.3|2921.3|30
1669277700000|2022-11-24 08:15:00|2933|2927|2941.1|2935.1|2941.1|2935.1|2932.6|2926.6|30
1669278000000|2022-11-24 08:20:00|2941.4|2935.4|2942.1|2936.1|2943.8|2937.8|2940.1|2934.1|23
1669278300000|2022-11-24 08:25:00|2942.4|2936.4|2942.5|2936.5|2942.9|2936.9|2941.1|2935.1|15
1669278600000|2022-11-24 08:30:00|2942.3|2936.3|2945.4|2939.4|2947|2941|2941.1|2935.1|22
1669278900000|2022-11-24 08:35:00|2945.9|2939.9|2944.9|2938.9|2946.3|2940.3|2944.6|2938.6|24
1669279200000|2022-11-24 08:40:00|2945.1|2939.1|2943.3|2937.3|2945.1|2939.1|2942.3|2936.3|28
1669279500000|2022-11-24 08:45:00|2943|2937|2944|2938|2944.3|2938.3|2941.9|2935.9|53
1669279800000|2022-11-24 08:50:00|2943.5|2937.5|2942.4|2936.4|2943.5|2937.5|2941.8|2935.8|17
1669280100000|2022-11-24 08:55:00|2942.6|2936.6|2936.5|2930.5|2942.6|2936.6|2936.5|2930.5|21
1669280400000|2022-11-24 09:00:00|2936.8|2930.8|2937.3|2931.3|2941.3|2935.3|2936.5|2930.5|62
1669280700000|2022-11-24 09:05:00|2937.6|2931.6|2942.5|2936.5|2945.3|2939.3|2937.3|2931.3|44
1669281000000|2022-11-24 09:10:00|2942.6|2936.6|2940.9|2934.9|2947|2941|2940.9|2934.9|46
1669281300000|2022-11-24 09:15:00|2940.5|2934.5|2940.4|2934.4|2941.4|2935.4|2938.3|2932.3|29
1669281600000|2022-11-24 09:20:00|2940.3|2934.3|2941.4|2935.4|2941.5|2935.5|2939.9|2933.9|12
1669281900000|2022-11-24 09:25:00|2941.1|2935.1|2939.4|2933.4|2941.1|2935.1|2936.8|2930.8|24
1669282200000|2022-11-24 09:30:00|2939|2933|2934.5|2928.5|2939|2933|2934.5|2928.5|16
1669282500000|2022-11-24 09:35:00|2934.4|2928.4|2930.5|2924.5|2934.6|2928.6|2930.5|2924.5|40
1669282800000|2022-11-24 09:40:00|2930.1|2924.1|2934.3|2928.3|2934.3|2928.3|2930.1|2924.1|36
1669283100000|2022-11-24 09:45:00|2934|2928|2929.8|2923.8|2934.3|2928.3|2928.1|2922.1|27
1669283400000|2022-11-24 09:50:00|2930|2924|2930.5|2924.5|2931|2925|2929.6|2923.6|26
1669283700000|2022-11-24 09:55:00|2930.8|2924.8|2929.5|2923.5|2931|2925|2929.3|2923.3|20
1669284000000|2022-11-24 10:00:00|2929.3|2923.3|2929.3|2923.3|2929.4|2923.4|2928|2922|14
1669284300000|2022-11-24 10:05:00|2929.5|2923.5|2932.4|2926.4|2933.5|2927.5|2929.5|2923.5|34
1669284600000|2022-11-24 10:10:00|2932.5|2926.5|2934.5|2928.5|2938.3|2932.3|2932.5|2926.5|39
1669284900000|2022-11-24 10:15:00|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|4
1669285200000|2022-11-24 10:20:00|2933.9|2927.9|2931.8|2925.8|2933.9|2927.9|2930.8|2924.8|9
1669285500000|2022-11-24 10:25:00|2931.3|2925.3|2930|2924|2932.8|2926.8|2929.5|2923.5|26
1669285800000|2022-11-24 10:30:00|2929.8|2923.8|2922.5|2916.5|2930|2924|2922.3|2916.3|55
1669286100000|2022-11-24 10:35:00|2922|2916|2923.3|2917.3|2924.3|2918.3|2920.5|2914.5|58
1669286400000|2022-11-24 10:40:00|2923.5|2917.5|2920.5|2914.5|2924.1|2918.1|2920.5|2914.5|27
1669286700000|2022-11-24 10:45:00|2920.8|2914.8|2920.8|2914.8|2922.5|2916.5|2920.4|2914.4|41
1669287000000|2022-11-24 10:50:00|2921|2915|2917.8|2911.8|2921|2915|2914.1|2908.1|40
1669287300000|2022-11-24 10:55:00|2918|2912|2919.3|2913.3|2920|2914|2916.9|2910.9|47
1669287600000|2022-11-24 11:00:00|2919.5|2913.5|2918|2912|2919.8|2913.8|2917.8|2911.8|22
1669287900000|2022-11-24 11:05:00|2917.8|2911.8|2918.3|2912.3|2918.8|2912.8|2917.8|2911.8|48
1669288200000|2022-11-24 11:10:00|2918.4|2912.4|2917.3|2911.3|2918.8|2912.8|2916.6|2910.6|47
1669288500000|2022-11-24 11:15:00|2917.4|2911.4|2916.5|2910.5|2919.3|2913.3|2916.5|2910.5|19
1669288800000|2022-11-24 11:20:00|2917.5|2911.5|2916.1|2910.1|2917.8|2911.8|2916.1|2910.1|27
1669289100000|2022-11-24 11:25:00|2916.3|2910.3|2913.9|2907.9|2916.5|2910.5|2913.9|2907.9|13
1669289400000|2022-11-24 11:30:00|2914.3|2908.3|2916|2910|2916.3|2910.3|2914.3|2908.3|13
1669289700000|2022-11-24 11:35:00|2916.1|2910.1|2918.5|2912.5|2919.5|2913.5|2916.1|2910.1|22
1669290000000|2022-11-24 11:40:00|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2917.9|2911.9|20
1669290300000|2022-11-24 11:45:00|2918|2912|2918.3|2912.3|2918.8|2912.8|2918|2912|30
1669290600000|2022-11-24 11:50:00|2918.6|2912.6|2918.3|2912.3|2919.4|2913.4|2918.1|2912.1|21
1669290900000|2022-11-24 11:55:00|2918.5|2912.5|2915.9|2909.9|2918.5|2912.5|2915.3|2909.3|53
1669291200000|2022-11-24 12:00:00|2916.1|2910.1|2915.8|2909.8|2916.9|2910.9|2914.9|2908.9|27
1669291500000|2022-11-24 12:05:00|2915.4|2909.4|2915.8|2909.8|2916.4|2910.4|2915.4|2909.4|15
1669291800000|2022-11-24 12:10:00|2916|2910|2916.1|2910.1|2916.4|2910.4|2914.5|2908.5|19
1669292100000|2022-11-24 12:15:00|2916|2910|2915.5|2909.5|2916|2910|2914.6|2908.6|24
1669292400000|2022-11-24 12:20:00|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.3|2908.3|13
1669292700000|2022-11-24 12:25:00|2915|2909|2914.3|2908.3|2916.1|2910.1|2913.9|2907.9|29
1669293000000|2022-11-24 12:30:00|2914.5|2908.5|2914.5|2908.5|2916.4|2910.4|2913.8|2907.8|56
1669293300000|2022-11-24 12:35:00|2914.9|2908.9|2916|2910|2916.3|2910.3|2914.1|2908.1|21
1669293600000|2022-11-24 12:40:00|2916.5|2910.5|2916.9|2910.9|2919.1|2913.1|2916.3|2910.3|61
1669293900000|2022-11-24 12:45:00|2917.9|2911.9|2920.4|2914.4|2921.3|2915.3|2917.9|2911.9|59
1669294200000|2022-11-24 12:50:00|2920.6|2914.6|2923.1|2917.1|2923.9|2917.9|2919.5|2913.5|64
1669294500000|2022-11-24 12:55:00|2922.4|2916.4|2922.3|2916.3|2924.3|2918.3|2920|2914|72
1669294800000|2022-11-24 13:00:00|2922.5|2916.5|2923.1|2917.1|2927.3|2921.3|2918.9|2912.9|164
1669295100000|2022-11-24 13:05:00|2923.3|2917.3|2923.8|2917.8|2927.8|2921.8|2921.9|2915.9|184
1669295400000|2022-11-24 13:10:00|2923.3|2917.3|2924.3|2918.3|2930|2924|2922|2916|188
1669295700000|2022-11-24 13:15:00|2924.6|2918.6|2920.3|2914.3|2926.6|2920.6|2919.5|2913.5|98
1669296000000|2022-11-24 13:20:00|2920.5|2914.5|2918.5|2912.5|2920.5|2914.5|2917|2911|83
1669296300000|2022-11-24 13:25:00|2918.3|2912.3|2921|2915|2922.6|2916.6|2916.8|2910.8|137
1669296600000|2022-11-24 13:30:00|2920.5|2914.5|2916.3|2910.3|2920.5|2914.5|2914.6|2908.6|242
1669296900000|2022-11-24 13:35:00|2917|2911|2918.9|2912.9|2919.9|2913.9|2915.9|2909.9|107
1669297200000|2022-11-24 13:40:00|2919.1|2913.1|2921|2915|2922.1|2916.1|2919.1|2913.1|73
1669297500000|2022-11-24 13:45:00|2921.1|2915.1|2921|2915|2922.4|2916.4|2920.4|2914.4|80
1669297800000|2022-11-24 13:50:00|2921.1|2915.1|2920|2914|2921.1|2915.1|2917.5|2911.5|79
1669298100000|2022-11-24 13:55:00|2919.8|2913.8|2920.4|2914.4|2920.6|2914.6|2919.5|2913.5|12
1669298400000|2022-11-24 14:00:00|2920.6|2914.6|2920.1|2914.1|2924|2918|2919.9|2913.9|83
1669298700000|2022-11-24 14:05:00|2920.4|2914.4|2921.3|2915.3|2921.5|2915.5|2920.4|2914.4|9
1669299000000|2022-11-24 14:10:00|2920.9|2914.9|2920.3|2914.3|2920.9|2914.9|2920|2914|21
1669299300000|2022-11-24 14:15:00|2920|2914|2922.3|2916.3|2922.3|2916.3|2920|2914|11
1669299600000|2022-11-24 14:20:00|2922.5|2916.5|2924.6|2918.6|2925.4|2919.4|2922.5|2916.5|50
1669299900000|2022-11-24 14:25:00|2924.9|2918.9|2924.6|2918.6|2925.3|2919.3|2924.3|2918.3|46
1669300200000|2022-11-24 14:30:00|2924.9|2918.9|2926.8|2920.8|2927.1|2921.1|2924.6|2918.6|62
1669300500000|2022-11-24 14:35:00|2926.1|2920.1|2926.6|2920.6|2927.1|2921.1|2925.9|2919.9|21
1669300800000|2022-11-24 14:40:00|2926.1|2920.1|2924.5|2918.5|2926.4|2920.4|2923.8|2917.8|19
1669301100000|2022-11-24 14:45:00|2924.3|2918.3|2926.4|2920.4|2926.4|2920.4|2924.3|2918.3|25
1669301400000|2022-11-24 14:50:00|2926.3|2920.3|2926.3|2920.3|2927.4|2921.4|2925.8|2919.8|45
1669301700000|2022-11-24 14:55:00|2926|2920|2924.5|2918.5|2927.6|2921.6|2924.5|2918.5|58
1669302000000|2022-11-24 15:00:00|2924.8|2918.8|2923.6|2917.6|2925.1|2919.1|2923.4|2917.4|29
1669302300000|2022-11-24 15:05:00|2923.8|2917.8|2925.5|2919.5|2926.4|2920.4|2923.8|2917.8|15
1669302600000|2022-11-24 15:10:00|2925.8|2919.8|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|24
1669302900000|2022-11-24 15:15:00|2925.9|2919.9|2923.8|2917.8|2925.9|2919.9|2922|2916|23
1669303200000|2022-11-24 15:20:00|2923.5|2917.5|2923.4|2917.4|2927|2921|2922.6|2916.6|47
1669303500000|2022-11-24 15:25:00|2923.1|2917.1|2922.9|2916.9|2926.8|2920.8|2922.8|2916.8|41
1669303800000|2022-11-24 15:30:00|2922.6|2916.6|2921.9|2915.9|2923.3|2917.3|2920.8|2914.8|35
1669304100000|2022-11-24 15:35:00|2922.1|2916.1|2922.1|2916.1|2922.6|2916.6|2920.6|2914.6|36
1669304400000|2022-11-24 15:40:00|2922.4|2916.4|2918.3|2912.3|2923.1|2917.1|2918.3|2912.3|45
1669304700000|2022-11-24 15:45:00|2918.5|2912.5|2917.1|2911.1|2918.5|2912.5|2916.5|2910.5|10
1669305000000|2022-11-24 15:50:00|2916.6|2910.6|2920.1|2914.1|2923.3|2917.3|2916.6|2910.6|50
1669305300000|2022-11-24 15:55:00|2918.6|2912.6|2923.4|2917.4|2924.1|2918.1|2918.3|2912.3|44
1669305600000|2022-11-24 16:00:00|2923.6|2917.6|2916.8|2910.8|2924.8|2918.8|2916.8|2910.8|40
1669305900000|2022-11-24 16:05:00|2917.4|2911.4|2918.1|2912.1|2919.3|2913.3|2917.1|2911.1|54
1669306200000|2022-11-24 16:10:00|2919.1|2913.1|2920.3|2914.3|2922|2916|2919.1|2913.1|37
1669306500000|2022-11-24 16:15:00|2921.5|2915.5|2920.8|2914.8|2922.4|2916.4|2920.3|2914.3|25
1669306800000|2022-11-24 16:20:00|2920.5|2914.5|2921.8|2915.8|2922.3|2916.3|2920.3|2914.3|36
1669307100000|2022-11-24 16:25:00|2922|2916|2921.5|2915.5|2924|2918|2921.5|2915.5|32
1669307400000|2022-11-24 16:30:00|2921.3|2915.3|2920.4|2914.4|2921.9|2915.9|2919.6|2913.6|27
1669307700000|2022-11-24 16:35:00|2920.1|2914.1|2921.8|2915.8|2921.9|2915.9|2919.4|2913.4|14
1669308000000|2022-11-24 16:40:00|2922|2916|2920.5|2914.5|2922|2916|2920.3|2914.3|13
1669308300000|2022-11-24 16:45:00|2920.3|2914.3|2919.6|2913.6|2920.3|2914.3|2918.5|2912.5|14
1669308600000|2022-11-24 16:50:00|2919.5|2913.5|2919.3|2913.3|2919.6|2913.6|2917.9|2911.9|39
1669308900000|2022-11-24 16:55:00|2919.5|2913.5|2921|2915|2921.6|2915.6|2918.5|2912.5|24
1669309200000|2022-11-24 17:00:00|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|9
1669309500000|2022-11-24 17:05:00|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2920.4|2914.4|13
1669309800000|2022-11-24 17:10:00|2921|2915|2919.1|2913.1|2921.1|2915.1|2919.1|2913.1|6
1669310100000|2022-11-24 17:15:00|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1669310400000|2022-11-24 17:20:00|2918.8|2912.8|2918.6|2912.6|2919.1|2913.1|2918.5|2912.5|6
1669310700000|2022-11-24 17:25:00|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.3|2912.3|72
1669311000000|2022-11-24 17:30:00|2919|2913|2919|2913|2919|2913|2918.8|2912.8|6
1669311300000|2022-11-24 17:35:00|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|4
1669311600000|2022-11-24 17:40:00|2918.9|2912.9|2919.1|2913.1|2919.3|2913.3|2918.8|2912.8|5
1669311900000|2022-11-24 17:45:00|2918.9|2912.9|2916|2910|2918.9|2912.9|2916|2910|10
1669312200000|2022-11-24 17:50:00|2916.3|2910.3|2916.1|2910.1|2916.4|2910.4|2915|2909|14
1669312500000|2022-11-24 17:55:00|2917.1|2911.1|2916.5|2910.5|2917.4|2911.4|2916.5|2910.5|12
1669312800000|2022-11-24 18:00:00|2919.1|2913.1|2918.1|2912.1|2919.1|2913.1|2917.9|2911.9|7
1669313100000|2022-11-24 18:05:00|2916.9|2910.9|2917.8|2911.8|2917.9|2911.9|2913.4|2907.4|15
1669313400000|2022-11-24 18:10:00|2918.4|2912.4|2916.6|2910.6|2918.9|2912.9|2916.6|2910.6|15
1669313700000|2022-11-24 18:15:00|2916.9|2910.9|2917.9|2911.9|2918|2912|2914.4|2908.4|7
1669314300000|2022-11-24 18:25:00|2917.4|2911.4|2914.6|2908.6|2917.4|2911.4|2914.5|2908.5|12
1669314600000|2022-11-24 18:30:00|2914.9|2908.9|2915.6|2909.6|2915.6|2909.6|2914.9|2908.9|4
1669314900000|2022-11-24 18:35:00|2915.4|2909.4|2914.3|2908.3|2915.4|2909.4|2914.3|2908.3|7
1669315500000|2022-11-24 18:45:00|2914.6|2908.6|2916.4|2910.4|2916.6|2910.6|2914.6|2908.6|4
1669315800000|2022-11-24 18:50:00|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|3
1669316100000|2022-11-24 18:55:00|2915.8|2909.8|2919.5|2900.8|2922|2909.8|2915.4|2900.8|9
1669338000000|2022-11-25 01:00:00|2911.1|2905.1|2910.1|2904.1|2911.4|2905.4|2909.1|2903.1|26
1669338300000|2022-11-25 01:05:00|2910.4|2904.4|2911.4|2905.4|2914.9|2908.9|2909.6|2903.6|35
1669338600000|2022-11-25 01:10:00|2911.1|2905.1|2919.6|2913.6|2919.6|2913.6|2910.9|2904.9|86
1669338900000|2022-11-25 01:15:00|2919.4|2913.4|2923.9|2917.9|2923.9|2917.9|2917.3|2911.3|117
1669339200000|2022-11-25 01:20:00|2923.6|2917.6|2925.1|2919.1|2926.1|2920.1|2922.9|2916.9|114
1669339500000|2022-11-25 01:25:00|2924.9|2918.9|2922.9|2916.9|2925.1|2919.1|2921.4|2915.4|83
1669339800000|2022-11-25 01:30:00|2922.6|2916.6|2919.1|2913.1|2924.6|2918.6|2918.5|2912.5|99
1669340100000|2022-11-25 01:35:00|2918.9|2912.9|2925.9|2919.9|2925.9|2919.9|2918.9|2912.9|117
1669340400000|2022-11-25 01:40:00|2926.9|2920.9|2927.8|2921.8|2928.1|2922.1|2925.6|2919.6|30
1669340700000|2022-11-25 01:45:00|2927.6|2921.6|2928.6|2922.6|2929.4|2923.4|2927.6|2921.6|15
1669341000000|2022-11-25 01:50:00|2928.4|2922.4|2931.4|2925.4|2931.6|2925.6|2927.1|2921.1|33
1669341300000|2022-11-25 01:55:00|2931.1|2925.1|2933.6|2927.6|2934.6|2928.6|2930.9|2924.9|47
1669341600000|2022-11-25 02:00:00|2933.1|2927.1|2932.6|2926.6|2934.4|2928.4|2931.6|2925.6|76
1669341900000|2022-11-25 02:05:00|2932.4|2926.4|2931.1|2925.1|2933.9|2927.9|2930.9|2924.9|63
1669342200000|2022-11-25 02:10:00|2931.9|2925.9|2930.5|2924.5|2931.9|2925.9|2929.4|2923.4|36
1669342500000|2022-11-25 02:15:00|2930.4|2924.4|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|8
1669342800000|2022-11-25 02:20:00|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1669343100000|2022-11-25 02:25:00|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2929.4|2923.4|7
1669343400000|2022-11-25 02:30:00|2931.1|2925.1|2936.6|2930.6|2936.9|2930.9|2930.4|2924.4|52
1669343700000|2022-11-25 02:35:00|2936.4|2930.4|2934.1|2928.1|2936.9|2930.9|2933.6|2927.6|36
1669344000000|2022-11-25 02:40:00|2934.4|2928.4|2936.6|2930.6|2936.6|2930.6|2933.9|2927.9|16
1669344300000|2022-11-25 02:45:00|2936.4|2930.4|2935.1|2929.1|2936.6|2930.6|2933.9|2927.9|35
1669344600000|2022-11-25 02:50:00|2935.4|2929.4|2936.1|2930.1|2936.4|2930.4|2933.9|2927.9|13
1669344900000|2022-11-25 02:55:00|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|6
1669345200000|2022-11-25 03:00:00|2936.4|2930.4|2933.1|2927.1|2936.4|2930.4|2932.6|2926.6|23
1669345500000|2022-11-25 03:05:00|2933.4|2927.4|2931.9|2925.9|2934.1|2928.1|2931.6|2925.6|18
1669345800000|2022-11-25 03:10:00|2932.1|2926.1|2931.6|2925.6|2932.1|2926.1|2931.1|2925.1|10
1669346100000|2022-11-25 03:15:00|2931.4|2925.4|2932.9|2926.9|2932.9|2926.9|2931.4|2925.4|7
1669346400000|2022-11-25 03:20:00|2933.1|2927.1|2933.4|2927.4|2935.4|2929.4|2931.1|2925.1|46
1669346700000|2022-11-25 03:25:00|2933.6|2927.6|2931.6|2925.6|2933.6|2927.6|2931.1|2925.1|12
1669347000000|2022-11-25 03:30:00|2931.4|2925.4|2934.1|2928.1|2934.1|2928.1|2930.6|2924.6|17
1669347300000|2022-11-25 03:35:00|2934.4|2928.4|2937.9|2931.9|2937.9|2931.9|2934.4|2928.4|11
1669347600000|2022-11-25 03:40:00|2937.6|2931.6|2937.4|2931.4|2938.1|2932.1|2937.4|2931.4|4
1669347900000|2022-11-25 03:45:00|2937.6|2931.6|2937.4|2931.4|2938.6|2932.6|2937.4|2931.4|9
1669348200000|2022-11-25 03:50:00|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|6
1669348500000|2022-11-25 03:55:00|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2937.4|2931.4|2
1669348800000|2022-11-25 04:00:00|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|4
1669349100000|2022-11-25 04:05:00|2937.6|2931.6|2937.6|2931.6|2937.9|2931.9|2937.6|2931.6|7
1669349400000|2022-11-25 04:10:00|2937.9|2931.9|2937.6|2931.6|2938.4|2932.4|2936.6|2930.6|9
1669350300000|2022-11-25 04:25:00|2937.9|2931.9|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|5
1669350600000|2022-11-25 04:30:00|2938.4|2932.4|2938.6|2932.6|2938.9|2932.9|2937.4|2931.4|10
1669350900000|2022-11-25 04:35:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1669351500000|2022-11-25 04:45:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1669351800000|2022-11-25 04:50:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1669352100000|2022-11-25 04:55:00|2939.1|2933.1|2939.6|2933.6|2939.6|2933.6|2938.9|2932.9|4
1669352400000|2022-11-25 05:00:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2938.1|2932.1|5
1669353000000|2022-11-25 05:10:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2938.9|2932.9|18
1669353300000|2022-11-25 05:15:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2937.6|2931.6|29
1669353600000|2022-11-25 05:20:00|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|5
1669353900000|2022-11-25 05:25:00|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.1|2932.1|22
1669354200000|2022-11-25 05:30:00|2939.6|2933.6|2941.6|2935.6|2941.9|2935.9|2938.6|2932.6|62
1669354500000|2022-11-25 05:35:00|2941.4|2935.4|2937.9|2931.9|2941.6|2935.6|2935.1|2929.1|85
1669354800000|2022-11-25 05:40:00|2938.1|2932.1|2937.1|2931.1|2938.1|2932.1|2934.4|2928.4|73
1669355100000|2022-11-25 05:45:00|2936.9|2930.9|2937.6|2931.6|2938.6|2932.6|2936.6|2930.6|49
1669355400000|2022-11-25 05:50:00|2938.1|2932.1|2933.1|2927.1|2939.4|2933.4|2932.9|2926.9|40
1669355700000|2022-11-25 05:55:00|2931.9|2925.9|2936.1|2930.1|2936.1|2930.1|2931.9|2925.9|47
1669356000000|2022-11-25 06:00:00|2935.9|2929.9|2933.6|2927.6|2935.9|2929.9|2931.6|2925.6|31
1669356300000|2022-11-25 06:05:00|2933.4|2927.4|2930.9|2924.9|2933.4|2927.4|2929.4|2923.4|38
1669356600000|2022-11-25 06:10:00|2931.1|2925.1|2929.1|2923.1|2931.6|2925.6|2927.6|2921.6|30
1669356900000|2022-11-25 06:15:00|2928.9|2922.9|2929.4|2923.4|2931.1|2925.1|2928.1|2922.1|39
1669357200000|2022-11-25 06:20:00|2928.9|2922.9|2929.4|2923.4|2930.1|2924.1|2928.4|2922.4|35
1669357500000|2022-11-25 06:25:00|2929.1|2923.1|2927.4|2921.4|2929.1|2923.1|2926.9|2920.9|29
1669357800000|2022-11-25 06:30:00|2927.6|2921.6|2932.1|2926.1|2932.9|2926.9|2927.6|2921.6|31
1669358100000|2022-11-25 06:35:00|2932.9|2926.9|2932.9|2926.9|2933.9|2927.9|2932.1|2926.1|31
1669358400000|2022-11-25 06:40:00|2932.4|2926.4|2936.6|2930.6|2936.6|2930.6|2931.4|2925.4|56
1669358700000|2022-11-25 06:45:00|2936.4|2930.4|2933.4|2927.4|2936.9|2930.9|2930.9|2924.9|36
1669359000000|2022-11-25 06:50:00|2933.6|2927.6|2935.6|2929.6|2935.6|2929.6|2932.1|2926.1|28
1669359300000|2022-11-25 06:55:00|2935.4|2929.4|2935.6|2929.6|2936.4|2930.4|2934.4|2928.4|31
1669359600000|2022-11-25 07:00:00|2936.1|2930.1|2936.4|2930.4|2936.9|2930.9|2935.6|2929.6|24
1669359900000|2022-11-25 07:05:00|2936.1|2930.1|2935.6|2929.6|2936.4|2930.4|2935.6|2929.6|18
1669360200000|2022-11-25 07:10:00|2935.9|2929.9|2936.6|2930.6|2936.9|2930.9|2935.9|2929.9|24
1669360500000|2022-11-25 07:15:00|2936.4|2930.4|2937.9|2931.9|2937.9|2931.9|2935.6|2929.6|51
1669360800000|2022-11-25 07:20:00|2938.1|2932.1|2938.6|2932.6|2938.6|2932.6|2938.1|2932.1|3
1669361100000|2022-11-25 07:25:00|2937.6|2931.6|2941.6|2935.6|2941.6|2935.6|2935.6|2929.6|44
1669361400000|2022-11-25 07:30:00|2941.4|2935.4|2937.9|2931.9|2941.4|2935.4|2937.1|2931.1|22
1669361700000|2022-11-25 07:35:00|2937.6|2931.6|2937.9|2931.9|2940.6|2934.6|2937.6|2931.6|26
1669362000000|2022-11-25 07:40:00|2938.1|2932.1|2938.1|2932.1|2938.4|2932.4|2937.6|2931.6|7
1669362300000|2022-11-25 07:45:00|2938.4|2932.4|2936.4|2930.4|2939.4|2933.4|2935.1|2929.1|22
1669362600000|2022-11-25 07:50:00|2936.6|2930.6|2937.4|2931.4|2937.4|2931.4|2933.9|2927.9|15
1669362900000|2022-11-25 07:55:00|2937.3|2931.3|2930.5|2924.5|2937.3|2931.3|2930.5|2924.5|25
1669363200000|2022-11-25 08:00:00|2929.3|2923.3|2928.5|2922.5|2930|2924|2924.8|2918.8|61
1669363500000|2022-11-25 08:05:00|2929|2923|2924.3|2918.3|2929.3|2923.3|2922.9|2916.9|28
1669363800000|2022-11-25 08:10:00|2924|2918|2924.8|2918.8|2925|2919|2924|2918|32
1669364100000|2022-11-25 08:15:00|2924.5|2918.5|2921.3|2915.3|2924.5|2918.5|2920.1|2914.1|34
1669364400000|2022-11-25 08:20:00|2921.5|2915.5|2927.3|2921.3|2927.3|2921.3|2921.5|2915.5|30
1669364700000|2022-11-25 08:25:00|2927.5|2921.5|2929|2923|2932|2926|2927.5|2921.5|22
1669365000000|2022-11-25 08:30:00|2928|2922|2928.9|2922.9|2930.3|2924.3|2927.8|2921.8|25
1669365300000|2022-11-25 08:35:00|2928.8|2922.8|2928.3|2922.3|2930.3|2924.3|2927.8|2921.8|85
1669365600000|2022-11-25 08:40:00|2928|2922|2924.8|2918.8|2928.4|2922.4|2924.8|2918.8|29
1669365900000|2022-11-25 08:45:00|2925|2919|2927.5|2921.5|2927.5|2921.5|2924.8|2918.8|54
1669366200000|2022-11-25 08:50:00|2927.8|2921.8|2926.9|2920.9|2927.8|2921.8|2926|2920|49
1669366500000|2022-11-25 08:55:00|2927.3|2921.3|2931.3|2925.3|2931.3|2925.3|2927|2921|76
1669366800000|2022-11-25 09:00:00|2931|2925|2936|2930|2936|2930|2931|2925|46
1669367100000|2022-11-25 09:05:00|2936.8|2930.8|2935|2929|2936.8|2930.8|2934.6|2928.6|66
1669367400000|2022-11-25 09:10:00|2934.9|2928.9|2924.5|2918.5|2935.3|2929.3|2924.1|2918.1|100
1669367700000|2022-11-25 09:15:00|2924.3|2918.3|2931.8|2925.8|2931.8|2925.8|2924.3|2918.3|50
1669368000000|2022-11-25 09:20:00|2932.1|2926.1|2931.5|2925.5|2932.5|2926.5|2930|2924|45
1669368300000|2022-11-25 09:25:00|2931.8|2925.8|2930.3|2924.3|2932.8|2926.8|2930.3|2924.3|12
1669368600000|2022-11-25 09:30:00|2930|2924|2930.3|2924.3|2930.3|2924.3|2927.8|2921.8|34
1669368900000|2022-11-25 09:35:00|2930|2924|2927|2921|2932|2926|2926.5|2920.5|100
1669369200000|2022-11-25 09:40:00|2926.8|2920.8|2940|2934|2940.5|2934.5|2926.3|2920.3|103
1669369500000|2022-11-25 09:45:00|2940.8|2934.8|2936.3|2930.3|2941|2935|2935.8|2929.8|39
1669369800000|2022-11-25 09:50:00|2936.5|2930.5|2934.5|2928.5|2937.3|2931.3|2934|2928|66
1669370100000|2022-11-25 09:55:00|2934.3|2928.3|2929|2923|2934.5|2928.5|2928.8|2922.8|24
1669370400000|2022-11-25 10:00:00|2928.8|2922.8|2926.5|2920.5|2928.8|2922.8|2923.5|2917.5|56
1669370700000|2022-11-25 10:05:00|2927|2921|2928.5|2922.5|2929.3|2923.3|2926.3|2920.3|47
1669371000000|2022-11-25 10:10:00|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|6
1669371300000|2022-11-25 10:15:00|2929.5|2923.5|2935.5|2929.5|2935.5|2929.5|2929|2923|19
1669371600000|2022-11-25 10:20:00|2936|2930|2944.3|2938.3|2945.5|2939.5|2935.5|2929.5|38
1669371900000|2022-11-25 10:25:00|2944.5|2938.5|2949.8|2943.8|2949.8|2943.8|2944|2938|40
1669372200000|2022-11-25 10:30:00|2949.5|2943.5|2952.3|2946.3|2952.3|2946.3|2948|2942|24
1669372500000|2022-11-25 10:35:00|2953.3|2947.3|2948.8|2942.8|2954.8|2948.8|2947.5|2941.5|34
1669372800000|2022-11-25 10:40:00|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2946.8|2940.8|14
1669373100000|2022-11-25 10:45:00|2949|2943|2949.5|2943.5|2953|2947|2949|2943|27
1669373400000|2022-11-25 10:50:00|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2947.5|2941.5|19
1669373700000|2022-11-25 10:55:00|2950|2944|2946.5|2940.5|2950.3|2944.3|2946|2940|16
1669374000000|2022-11-25 11:00:00|2945.8|2939.8|2944|2938|2946.5|2940.5|2943.3|2937.3|16
1669374300000|2022-11-25 11:05:00|2943.8|2937.8|2939.8|2933.8|2944.3|2938.3|2939.5|2933.5|10
1669374600000|2022-11-25 11:10:00|2939.5|2933.5|2941.5|2935.5|2942.8|2936.8|2939.5|2933.5|31
1669374900000|2022-11-25 11:15:00|2941.8|2935.8|2940|2934|2942|2936|2939.3|2933.3|23
1669375200000|2022-11-25 11:20:00|2940.3|2934.3|2933.8|2927.8|2940.3|2934.3|2933.5|2927.5|29
1669375500000|2022-11-25 11:25:00|2934|2928|2932.5|2926.5|2935.3|2929.3|2932|2926|36
1669375800000|2022-11-25 11:30:00|2933|2927|2932|2926|2934.5|2928.5|2930.8|2924.8|91
1669376100000|2022-11-25 11:35:00|2932.3|2926.3|2936.3|2930.3|2936.3|2930.3|2932.3|2926.3|53
1669376400000|2022-11-25 11:40:00|2936.5|2930.5|2940.5|2934.5|2942.5|2936.5|2936.5|2930.5|63
1669376700000|2022-11-25 11:45:00|2940.8|2934.8|2944|2938|2944.8|2938.8|2940.5|2934.5|54
1669377000000|2022-11-25 11:50:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2943|2937|14
1669377300000|2022-11-25 11:55:00|2944.5|2938.5|2943.8|2937.8|2944.8|2938.8|2943.3|2937.3|37
1669377600000|2022-11-25 12:00:00|2943|2937|2943.8|2937.8|2944.3|2938.3|2942.5|2936.5|49
1669377900000|2022-11-25 12:05:00|2944|2938|2944|2938|2945|2939|2943.3|2937.3|59
1669378200000|2022-11-25 12:10:00|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2943.8|2937.8|26
1669378500000|2022-11-25 12:15:00|2944.8|2938.8|2945.5|2939.5|2946|2940|2942.5|2936.5|90
1669378800000|2022-11-25 12:20:00|2945.8|2939.8|2949.8|2943.8|2952.3|2946.3|2945.8|2939.8|32
1669379100000|2022-11-25 12:25:00|2950.5|2944.5|2946.8|2940.8|2950.5|2944.5|2945.8|2939.8|47
1669379400000|2022-11-25 12:30:00|2945.5|2939.5|2944|2938|2945.5|2939.5|2944|2938|39
1669379700000|2022-11-25 12:35:00|2944.3|2938.3|2944|2938|2944.5|2938.5|2943.3|2937.3|33
1669380000000|2022-11-25 12:40:00|2944.5|2938.5|2944.8|2938.8|2945|2939|2943.3|2937.3|34
1669380300000|2022-11-25 12:45:00|2944.5|2938.5|2942.5|2936.5|2945|2939|2942.5|2936.5|68
1669380600000|2022-11-25 12:50:00|2943.3|2937.3|2938|2932|2944.5|2938.5|2935.3|2929.3|91
1669380900000|2022-11-25 12:55:00|2937.8|2931.8|2939.3|2933.3|2940.1|2934.1|2934.3|2928.3|72
1669381200000|2022-11-25 13:00:00|2939.5|2933.5|2939.3|2933.3|2944.3|2938.3|2938.5|2932.5|114
1669381500000|2022-11-25 13:05:00|2940|2934|2937.8|2931.8|2941.8|2935.8|2937|2931|105
1669381800000|2022-11-25 13:10:00|2938|2932|2935.5|2929.5|2940.8|2934.8|2935|2929|54
1669382100000|2022-11-25 13:15:00|2936.3|2930.3|2930.8|2924.8|2936.8|2930.8|2928.8|2922.8|116
1669382400000|2022-11-25 13:20:00|2930.5|2924.5|2928|2922|2930.5|2924.5|2926|2920|58
1669382700000|2022-11-25 13:25:00|2927.8|2921.8|2926.3|2920.3|2927.8|2921.8|2925|2919|57
1669383000000|2022-11-25 13:30:00|2926|2920|2929|2923|2929.3|2923.3|2926|2920|79
1669383300000|2022-11-25 13:35:00|2929.5|2923.5|2931.8|2925.8|2932.3|2926.3|2928.3|2922.3|97
1669383600000|2022-11-25 13:40:00|2932|2926|2931|2925|2934.8|2928.8|2931|2925|78
1669383900000|2022-11-25 13:45:00|2931.3|2925.3|2931.5|2925.5|2932.8|2926.8|2930.8|2924.8|67
1669384200000|2022-11-25 13:50:00|2931.8|2925.8|2932.8|2926.8|2934|2928|2930.3|2924.3|98
1669384500000|2022-11-25 13:55:00|2932.5|2926.5|2932.3|2926.3|2933.5|2927.5|2932|2926|37
1669384800000|2022-11-25 14:00:00|2933.5|2927.5|2931.8|2925.8|2935.8|2929.8|2931.5|2925.5|75
1669385100000|2022-11-25 14:05:00|2931.5|2925.5|2926.8|2920.8|2932.8|2926.8|2924.3|2918.3|101
1669385400000|2022-11-25 14:10:00|2927|2921|2930|2924|2931|2925|2925.8|2919.8|100
1669385700000|2022-11-25 14:15:00|2930.3|2924.3|2926|2920|2931.3|2925.3|2925|2919|143
1669386000000|2022-11-25 14:20:00|2926.3|2920.3|2926.5|2920.5|2927|2921|2924|2918|99
1669386300000|2022-11-25 14:25:00|2925.8|2919.8|2929|2923|2930.3|2924.3|2924.3|2918.3|183
1669386600000|2022-11-25 14:30:00|2929.3|2923.3|2930|2924|2931.3|2925.3|2929|2923|136
1669386900000|2022-11-25 14:35:00|2930.8|2924.8|2931|2925|2933|2927|2930|2924|86
1669387200000|2022-11-25 14:40:00|2930.8|2924.8|2932.8|2926.8|2934|2928|2929.3|2923.3|47
1669387500000|2022-11-25 14:45:00|2932.5|2926.5|2930.3|2924.3|2933|2927|2930.3|2924.3|81
1669387800000|2022-11-25 14:50:00|2930.5|2924.5|2934.8|2928.8|2936|2930|2930.5|2924.5|38
1669388100000|2022-11-25 14:55:00|2934.5|2928.5|2934|2928|2935.5|2929.5|2933|2927|46
1669388400000|2022-11-25 15:00:00|2933.8|2927.8|2930.3|2924.3|2934.8|2928.8|2930.3|2924.3|40
1669388700000|2022-11-25 15:05:00|2930|2924|2928.8|2922.8|2930.3|2924.3|2927.8|2921.8|35
1669389000000|2022-11-25 15:10:00|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2925.8|2919.8|53
1669389300000|2022-11-25 15:15:00|2929.8|2923.8|2931.8|2925.8|2932|2926|2928.8|2922.8|25
1669389600000|2022-11-25 15:20:00|2932|2926|2934|2928|2935.3|2929.3|2931|2925|51
1669389900000|2022-11-25 15:25:00|2933.8|2927.8|2931.5|2925.5|2933.8|2927.8|2931|2925|20
1669390200000|2022-11-25 15:30:00|2931.3|2925.3|2933|2927|2934.3|2928.3|2930.8|2924.8|39
1669390500000|2022-11-25 15:35:00|2932.8|2926.8|2928.8|2922.8|2933|2927|2928.8|2922.8|18
1669390800000|2022-11-25 15:40:00|2929|2923|2927.8|2921.8|2929.3|2923.3|2924.8|2918.8|41
1669391100000|2022-11-25 15:45:00|2927.5|2921.5|2925.8|2919.8|2928.3|2922.3|2923.6|2917.6|74
1669391400000|2022-11-25 15:50:00|2925.5|2919.5|2925.5|2919.5|2927.3|2921.3|2924.8|2918.8|75
1669391700000|2022-11-25 15:55:00|2924.8|2918.8|2923.8|2917.8|2925.3|2919.3|2923.3|2917.3|55
1669392000000|2022-11-25 16:00:00|2923.5|2917.5|2925.5|2919.5|2925.8|2919.8|2923.5|2917.5|44
1669392300000|2022-11-25 16:05:00|2925.8|2919.8|2926.3|2920.3|2926.5|2920.5|2925.8|2919.8|30
1669392600000|2022-11-25 16:10:00|2926.5|2920.5|2923.8|2917.8|2929.3|2923.3|2923.8|2917.8|36
1669392900000|2022-11-25 16:15:00|2923.5|2917.5|2925.3|2919.3|2925.8|2919.8|2922.8|2916.8|36
1669393200000|2022-11-25 16:20:00|2926|2920|2928.5|2922.5|2929|2923|2925.5|2919.5|30
1669393500000|2022-11-25 16:25:00|2929|2923|2924|2918|2929.3|2923.3|2924|2918|17
1669393800000|2022-11-25 16:30:00|2924.5|2918.5|2926|2920|2926|2920|2924.3|2918.3|43
1669394100000|2022-11-25 16:35:00|2925.8|2919.8|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|10
1669394400000|2022-11-25 16:40:00|2925.5|2919.5|2926|2920|2926.3|2920.3|2924.8|2918.8|111
1669394700000|2022-11-25 16:45:00|2926.3|2920.3|2926.3|2920.3|2928.8|2922.8|2926|2920|64
1669395000000|2022-11-25 16:50:00|2926.5|2920.5|2925.3|2919.3|2927.3|2921.3|2924.8|2918.8|154
1669395300000|2022-11-25 16:55:00|2925.5|2919.5|2926.3|2920.3|2928.4|2922.4|2924.8|2918.8|93
1669395600000|2022-11-25 17:00:00|2926.8|2920.8|2925.3|2919.3|2927.3|2921.3|2925.3|2919.3|35
1669395900000|2022-11-25 17:05:00|2925.5|2919.5|2929.3|2923.3|2929.5|2923.5|2924.3|2918.3|38
1669396200000|2022-11-25 17:10:00|2929.5|2923.5|2928.3|2922.3|2931.3|2925.3|2927.5|2921.5|84
1669396500000|2022-11-25 17:15:00|2928.5|2922.5|2925.5|2919.5|2928.5|2922.5|2925.3|2919.3|79
1669396800000|2022-11-25 17:20:00|2925.3|2919.3|2924|2918|2925.8|2919.8|2924|2918|56
1669397100000|2022-11-25 17:25:00|2924.3|2918.3|2925|2919|2925.3|2919.3|2924|2918|36
1669397400000|2022-11-25 17:30:00|2925.3|2919.3|2925|2919|2925.5|2919.5|2924.8|2918.8|22
1669398000000|2022-11-25 17:40:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|5
1669398300000|2022-11-25 17:45:00|2925|2919|2925|2919|2925.3|2919.3|2924.8|2918.8|5
1669398600000|2022-11-25 17:50:00|2925.3|2919.3|2925.3|2919.3|2925.8|2919.8|2924.8|2918.8|71
1669398900000|2022-11-25 17:55:00|2925.4|2919.4|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|9
1669399200000|2022-11-25 18:00:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|3
1669399500000|2022-11-25 18:05:00|2925.1|2919.1|2927.9|2921.9|2927.9|2921.9|2923.6|2917.6|21
1669399800000|2022-11-25 18:10:00|2928.9|2922.9|2929.9|2923.9|2932.5|2926.5|2928.9|2922.9|43
1669400100000|2022-11-25 18:15:00|2930.1|2924.1|2930.9|2924.9|2931.1|2925.1|2930.1|2924.1|12
1669400400000|2022-11-25 18:20:00|2930.6|2924.6|2930.6|2924.6|2931.1|2925.1|2930.1|2924.1|16
1669400700000|2022-11-25 18:25:00|2930.1|2924.1|2930.9|2924.9|2931.4|2925.4|2930.1|2924.1|4
1669401000000|2022-11-25 18:30:00|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1669401300000|2022-11-25 18:35:00|2930.1|2924.1|2929.4|2923.4|2930.1|2924.1|2929.1|2923.1|6
1669401600000|2022-11-25 18:40:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1669401900000|2022-11-25 18:45:00|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1669402200000|2022-11-25 18:50:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1669402500000|2022-11-25 18:55:00|2929.1|2923.1|2935|2916.3|2935|2923.1|2928.6|2916.3|3
1669597200000|2022-11-28 01:00:00|2896.3|2890.3|2903.3|2897.3|2903.5|2897.5|2896.3|2890.3|35
1669597500000|2022-11-28 01:05:00|2904|2898|2903.8|2897.8|2906.5|2900.5|2901.8|2895.8|109
1669597800000|2022-11-28 01:10:00|2903.5|2897.5|2909.3|2903.3|2910.3|2904.3|2903|2897|97
1669598100000|2022-11-28 01:15:00|2909.5|2903.5|2908|2902|2914|2908|2907.8|2901.8|48
1669598400000|2022-11-28 01:20:00|2907.5|2901.5|2906.8|2900.8|2908.3|2902.3|2902.8|2896.8|84
1669598700000|2022-11-28 01:25:00|2906.5|2900.5|2905.3|2899.3|2907|2901|2905|2899|102
1669599000000|2022-11-28 01:30:00|2905|2899|2904|2898|2905.8|2899.8|2903.3|2897.3|33
1669599300000|2022-11-28 01:35:00|2903.8|2897.8|2900.3|2894.3|2903.8|2897.8|2899.8|2893.8|37
1669599600000|2022-11-28 01:40:00|2900|2894|2892.5|2886.5|2900|2894|2892.5|2886.5|92
1669599900000|2022-11-28 01:45:00|2892.3|2886.3|2886.5|2880.5|2892.3|2886.3|2886.5|2880.5|32
1669600200000|2022-11-28 01:50:00|2887.3|2881.3|2897|2891|2898|2892|2887.3|2881.3|85
1669600500000|2022-11-28 01:55:00|2897.3|2891.3|2896.1|2890.1|2902.3|2896.3|2896.1|2890.1|146
1669600800000|2022-11-28 02:00:00|2896|2890|2896|2890|2899|2893|2892|2886|157
1669601100000|2022-11-28 02:05:00|2896.3|2890.3|2896.3|2890.3|2900.3|2894.3|2893.5|2887.5|73
1669601400000|2022-11-28 02:10:00|2896.5|2890.5|2901.8|2895.8|2907.5|2901.5|2896.5|2890.5|105
1669601700000|2022-11-28 02:15:00|2901.5|2895.5|2899.8|2893.8|2901.5|2895.5|2898.8|2892.8|13
1669602000000|2022-11-28 02:20:00|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2897.8|2891.8|13
1669602300000|2022-11-28 02:25:00|2900.5|2894.5|2902.3|2896.3|2903.3|2897.3|2900.5|2894.5|10
1669602600000|2022-11-28 02:30:00|2902.8|2896.8|2910.5|2904.5|2913.3|2907.3|2902.3|2896.3|243
1669602900000|2022-11-28 02:35:00|2910.3|2904.3|2911.3|2905.3|2912.3|2906.3|2908.3|2902.3|157
1669603200000|2022-11-28 02:40:00|2911.5|2905.5|2916|2910|2916.5|2910.5|2910.8|2904.8|78
1669603500000|2022-11-28 02:45:00|2914.8|2908.8|2913.5|2907.5|2916|2910|2912.5|2906.5|43
1669603800000|2022-11-28 02:50:00|2913.8|2907.8|2916|2910|2916.5|2910.5|2913.3|2907.3|16
1669604100000|2022-11-28 02:55:00|2916.3|2910.3|2925|2919|2925.8|2919.8|2916.3|2910.3|75
1669604400000|2022-11-28 03:00:00|2925.3|2919.3|2921.3|2915.3|2925.8|2919.8|2920|2914|37
1669604700000|2022-11-28 03:05:00|2921|2915|2914.5|2908.5|2921.3|2915.3|2914.3|2908.3|24
1669605000000|2022-11-28 03:10:00|2914.3|2908.3|2915.3|2909.3|2915.5|2909.5|2914.3|2908.3|27
1669605300000|2022-11-28 03:15:00|2915|2909|2912|2906|2915|2909|2910.5|2904.5|51
1669605600000|2022-11-28 03:20:00|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2907.8|2901.8|36
1669605900000|2022-11-28 03:25:00|2910|2904|2909.8|2903.8|2911|2905|2908|2902|50
1669606200000|2022-11-28 03:30:00|2910|2904|2904.3|2898.3|2910.3|2904.3|2903.3|2897.3|61
1669606500000|2022-11-28 03:35:00|2904.5|2898.5|2903.5|2897.5|2905.8|2899.8|2903|2897|55
1669606800000|2022-11-28 03:40:00|2903.8|2897.8|2904.8|2898.8|2905|2899|2903.8|2897.8|15
1669607100000|2022-11-28 03:45:00|2905.3|2899.3|2904.8|2898.8|2905.8|2899.8|2903.5|2897.5|20
1669607400000|2022-11-28 03:50:00|2904.3|2898.3|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|18
1669607700000|2022-11-28 03:55:00|2901|2895|2900.8|2894.8|2901.5|2895.5|2898.8|2892.8|65
1669608000000|2022-11-28 04:00:00|2901|2895|2900.3|2894.3|2901.3|2895.3|2900|2894|77
1669608300000|2022-11-28 04:05:00|2900|2894|2899.8|2893.8|2901|2895|2899.5|2893.5|23
1669608600000|2022-11-28 04:10:00|2899.5|2893.5|2898|2892|2899.8|2893.8|2897|2891|7
1669608900000|2022-11-28 04:15:00|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|5
1669609200000|2022-11-28 04:20:00|2899|2893|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|13
1669609500000|2022-11-28 04:25:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1669609800000|2022-11-28 04:30:00|2899.3|2893.3|2901|2895|2901|2895|2899.3|2893.3|9
1669610100000|2022-11-28 04:35:00|2900.8|2894.8|2901|2895|2901|2895|2900.5|2894.5|5
1669610400000|2022-11-28 04:40:00|2900.8|2894.8|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|45
1669610700000|2022-11-28 04:45:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2899.5|2893.5|5
1669611300000|2022-11-28 04:55:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1669611600000|2022-11-28 05:00:00|2899.3|2893.3|2895.8|2889.8|2899.3|2893.3|2895.5|2889.5|75
1669611900000|2022-11-28 05:05:00|2895.5|2889.5|2896.3|2890.3|2896.5|2890.5|2893.5|2887.5|16
1669612200000|2022-11-28 05:10:00|2896.5|2890.5|2894.5|2888.5|2898|2892|2893.5|2887.5|31
1669612500000|2022-11-28 05:15:00|2894.3|2888.3|2894.5|2888.5|2895|2889|2893|2887|32
1669612800000|2022-11-28 05:20:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.3|2888.3|15
1669613100000|2022-11-28 05:25:00|2895.3|2889.3|2890|2884|2895.5|2889.5|2890|2884|17
1669613400000|2022-11-28 05:30:00|2890.3|2884.3|2901.5|2895.5|2902.8|2896.8|2890.3|2884.3|87
1669613700000|2022-11-28 05:35:00|2901|2895|2898.5|2892.5|2901.3|2895.3|2898.3|2892.3|49
1669614000000|2022-11-28 05:40:00|2899.3|2893.3|2901|2895|2901.3|2895.3|2898|2892|22
1669614300000|2022-11-28 05:45:00|2900.8|2894.8|2899|2893|2901.8|2895.8|2899|2893|38
1669614600000|2022-11-28 05:50:00|2898|2892|2894|2888|2898|2892|2893.3|2887.3|23
1669614900000|2022-11-28 05:55:00|2892.8|2886.8|2895.8|2889.8|2895.8|2889.8|2889.5|2883.5|51
1669615200000|2022-11-28 06:00:00|2895.5|2889.5|2899.8|2893.8|2900.9|2894.9|2893.5|2887.5|98
1669615500000|2022-11-28 06:05:00|2900|2894|2899.5|2893.5|2900.5|2894.5|2898.5|2892.5|111
1669615800000|2022-11-28 06:10:00|2899.3|2893.3|2898|2892|2899.8|2893.8|2896|2890|78
1669616100000|2022-11-28 06:15:00|2897.8|2891.8|2898.8|2892.8|2900|2894|2897|2891|32
1669616400000|2022-11-28 06:20:00|2899|2893|2902.5|2896.5|2902.8|2896.8|2899|2893|20
1669616700000|2022-11-28 06:25:00|2902.3|2896.3|2901|2895|2903|2897|2900.8|2894.8|42
1669617000000|2022-11-28 06:30:00|2901.3|2895.3|2902.3|2896.3|2903.5|2897.5|2901.3|2895.3|29
1669617300000|2022-11-28 06:35:00|2902.5|2896.5|2901.8|2895.8|2902.8|2896.8|2901.3|2895.3|23
1669617600000|2022-11-28 06:40:00|2902|2896|2902.8|2896.8|2903.5|2897.5|2901|2895|57
1669617900000|2022-11-28 06:45:00|2902.3|2896.3|2903.5|2897.5|2904|2898|2901.5|2895.5|81
1669618200000|2022-11-28 06:50:00|2904|2898|2902.8|2896.8|2905|2899|2902.3|2896.3|56
1669618500000|2022-11-28 06:55:00|2903.8|2897.8|2899.5|2893.5|2903.8|2897.8|2899.5|2893.5|73
1669618800000|2022-11-28 07:00:00|2899.3|2893.3|2902.5|2896.5|2902.5|2896.5|2899.3|2893.3|91
1669619100000|2022-11-28 07:05:00|2902.8|2896.8|2901.3|2895.3|2906|2900|2901.3|2895.3|25
1669619400000|2022-11-28 07:10:00|2901|2895|2899.8|2893.8|2902.8|2896.8|2899.8|2893.8|17
1669619700000|2022-11-28 07:15:00|2900.8|2894.8|2900.3|2894.3|2901.8|2895.8|2899.5|2893.5|37
1669620000000|2022-11-28 07:20:00|2900.5|2894.5|2895.8|2889.8|2901.8|2895.8|2895.3|2889.3|50
1669620300000|2022-11-28 07:25:00|2895.5|2889.5|2890.8|2884.8|2895.5|2889.5|2890.8|2884.8|17
1669620600000|2022-11-28 07:30:00|2890.5|2884.5|2899.5|2889.5|2899.5|2890.1|2890.3|2884.3|58
1669620900000|2022-11-28 07:35:00|2897.3|2891.3|2892.8|2886.8|2899.3|2893.3|2892.8|2886.8|32
1669621200000|2022-11-28 07:40:00|2892.3|2886.3|2898.5|2892.5|2900|2894|2892|2886|32
1669621500000|2022-11-28 07:45:00|2898|2892|2900.5|2894.5|2900.5|2894.5|2894.9|2888.9|19
1669621800000|2022-11-28 07:50:00|2901|2895|2901|2895|2901.8|2895.8|2900.5|2894.5|30
1669622100000|2022-11-28 07:55:00|2901.3|2895.3|2899.8|2893.8|2902.5|2896.5|2899.3|2893.3|33
1669622400000|2022-11-28 08:00:00|2899.3|2893.3|2907.5|2901.5|2909.5|2903.5|2899.3|2893.3|77
1669622700000|2022-11-28 08:05:00|2907.3|2901.3|2910.8|2904.8|2911|2905|2902.8|2896.8|54
1669623000000|2022-11-28 08:10:00|2911|2905|2911.5|2905.5|2911.5|2905.5|2907|2901|29
1669623300000|2022-11-28 08:15:00|2911.3|2905.3|2914.5|2908.5|2917.3|2911.3|2908.3|2902.3|43
1669623600000|2022-11-28 08:20:00|2914.8|2908.8|2924|2918|2926.3|2920.3|2914.8|2908.8|60
1669623900000|2022-11-28 08:25:00|2924.5|2918.5|2929.8|2923.8|2934.5|2928.5|2924.5|2918.5|39
1669624200000|2022-11-28 08:30:00|2929.5|2923.5|2926.5|2920.5|2930.5|2924.5|2926.3|2920.3|36
1669624500000|2022-11-28 08:35:00|2925.3|2919.3|2926.1|2920.1|2926.6|2920.6|2922.3|2916.3|45
1669624800000|2022-11-28 08:40:00|2926|2920|2925.4|2919.4|2926|2920|2924.3|2918.3|25
1669625100000|2022-11-28 08:45:00|2926.4|2920.4|2926.9|2920.9|2929.3|2923.3|2925.3|2919.3|24
1669625400000|2022-11-28 08:50:00|2927.1|2921.1|2931.5|2925.5|2931.8|2925.8|2926.4|2920.4|60
1669625700000|2022-11-28 08:55:00|2931.3|2925.3|2928.1|2922.1|2932.3|2926.3|2928.1|2922.1|32
1669626000000|2022-11-28 09:00:00|2928|2922|2924.3|2918.3|2928.4|2922.4|2924|2918|54
1669626300000|2022-11-28 09:05:00|2924|2918|2927.9|2921.9|2928.6|2922.6|2921.5|2915.5|46
1669626600000|2022-11-28 09:10:00|2926.9|2920.9|2927.8|2921.8|2930|2924|2924.8|2918.8|53
1669626900000|2022-11-28 09:15:00|2927.6|2921.6|2928.5|2922.5|2930.5|2924.5|2924.4|2918.4|76
1669627200000|2022-11-28 09:20:00|2928.8|2922.8|2927.9|2921.9|2930.5|2924.5|2927.9|2921.9|41
1669627500000|2022-11-28 09:25:00|2927.8|2921.8|2925.9|2919.9|2928.4|2922.4|2924|2918|67
1669627800000|2022-11-28 09:30:00|2925.8|2919.8|2924.8|2918.8|2926.8|2920.8|2924|2918|22
1669628100000|2022-11-28 09:35:00|2924.5|2918.5|2926|2920|2926.1|2920.1|2924.3|2918.3|27
1669628400000|2022-11-28 09:40:00|2926.8|2920.8|2928.4|2922.4|2930.3|2924.3|2926.8|2920.8|52
1669628700000|2022-11-28 09:45:00|2929.1|2923.1|2925.5|2919.5|2930.5|2924.5|2924.5|2918.5|43
1669629000000|2022-11-28 09:50:00|2925.3|2919.3|2925.1|2919.1|2925.5|2919.5|2924.5|2918.5|28
1669629300000|2022-11-28 09:55:00|2925.4|2919.4|2925|2919|2925.9|2919.9|2923.8|2917.8|22
1669629600000|2022-11-28 10:00:00|2925.3|2919.3|2924.9|2918.9|2925.4|2919.4|2923.8|2917.8|24
1669629900000|2022-11-28 10:05:00|2924.8|2918.8|2928.9|2922.9|2928.9|2922.9|2924.5|2918.5|25
1669630200000|2022-11-28 10:10:00|2928.6|2922.6|2924.8|2918.8|2930|2924|2924.5|2918.5|64
1669630500000|2022-11-28 10:15:00|2925|2919|2928|2922|2928.3|2922.3|2925|2919|19
1669630800000|2022-11-28 10:20:00|2928.3|2922.3|2926.9|2920.9|2928.8|2922.8|2926.9|2920.9|41
1669631100000|2022-11-28 10:25:00|2927.4|2921.4|2927.3|2921.3|2927.9|2921.9|2927.3|2921.3|6
1669631400000|2022-11-28 10:30:00|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2924.1|2918.1|9
1669631700000|2022-11-28 10:35:00|2925.5|2919.5|2927|2921|2927.8|2921.8|2925.5|2919.5|18
1669632000000|2022-11-28 10:40:00|2928.4|2922.4|2931.4|2925.4|2931.5|2925.5|2928.4|2922.4|15
1669632300000|2022-11-28 10:45:00|2931.5|2925.5|2930.8|2924.8|2932|2926|2930.3|2924.3|17
1669632600000|2022-11-28 10:50:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.3|2924.3|29
1669632900000|2022-11-28 10:55:00|2930.3|2924.3|2927.5|2921.5|2930.5|2924.5|2927.5|2921.5|25
1669633200000|2022-11-28 11:00:00|2927.3|2921.3|2927.8|2921.8|2928|2922|2925.5|2919.5|21
1669633500000|2022-11-28 11:05:00|2927.5|2921.5|2930|2924|2930.3|2924.3|2927.3|2921.3|64
1669633800000|2022-11-28 11:10:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1669634100000|2022-11-28 11:15:00|2930|2924|2926.6|2920.6|2930|2924|2925.8|2919.8|17
1669634400000|2022-11-28 11:20:00|2927.4|2921.4|2926|2920|2928.4|2922.4|2925.5|2919.5|32
1669634700000|2022-11-28 11:25:00|2925.8|2919.8|2926.4|2920.4|2926.4|2920.4|2925.3|2919.3|28
1669635000000|2022-11-28 11:30:00|2925.6|2919.6|2925.5|2919.5|2926.3|2920.3|2924.5|2918.5|41
1669635300000|2022-11-28 11:35:00|2925.6|2919.6|2925.4|2919.4|2925.8|2919.8|2923|2917|77
1669635600000|2022-11-28 11:40:00|2925.1|2919.1|2924.5|2918.5|2925.6|2919.6|2924.3|2918.3|28
1669635900000|2022-11-28 11:45:00|2924.4|2918.4|2924.8|2918.8|2925.1|2919.1|2924|2918|19
1669636200000|2022-11-28 11:50:00|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|32
1669636500000|2022-11-28 11:55:00|2924|2918|2924|2918|2924.9|2918.9|2923.3|2917.3|48
1669636800000|2022-11-28 12:00:00|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|26
1669637100000|2022-11-28 12:05:00|2924.5|2918.5|2924.8|2918.8|2924.9|2918.9|2924|2918|72
1669637400000|2022-11-28 12:10:00|2924.5|2918.5|2924|2918|2924.9|2918.9|2923.8|2917.8|23
1669637700000|2022-11-28 12:15:00|2924.4|2918.4|2924|2918|2924.9|2918.9|2923.8|2917.8|36
1669638000000|2022-11-28 12:20:00|2923.9|2917.9|2923.8|2917.8|2924.9|2918.9|2921.5|2915.5|50
1669638300000|2022-11-28 12:25:00|2923.5|2917.5|2915.8|2909.8|2923.5|2917.5|2915.8|2909.8|55
1669638600000|2022-11-28 12:30:00|2916|2910|2915.4|2909.4|2916.6|2910.6|2914.8|2908.8|43
1669638900000|2022-11-28 12:35:00|2915.5|2909.5|2916.8|2910.8|2919|2913|2915.4|2909.4|65
1669639200000|2022-11-28 12:40:00|2916.5|2910.5|2914.6|2908.6|2918.1|2912.1|2914.6|2908.6|60
1669639500000|2022-11-28 12:45:00|2915.1|2909.1|2914.1|2908.1|2916.3|2910.3|2913.9|2907.9|68
1669639800000|2022-11-28 12:50:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2913.9|2907.9|51
1669640100000|2022-11-28 12:55:00|2915.6|2909.6|2918|2912|2921.4|2915.4|2915.6|2909.6|95
1669640400000|2022-11-28 13:00:00|2918.3|2912.3|2925.8|2919.8|2926.8|2920.8|2915.8|2909.8|312
1669640700000|2022-11-28 13:05:00|2926|2920|2928|2922|2929|2923|2921|2915|321
1669641000000|2022-11-28 13:10:00|2927.8|2921.8|2929.1|2923.1|2930.3|2924.3|2926|2920|151
1669641300000|2022-11-28 13:15:00|2929.5|2923.5|2928.5|2922.5|2932.3|2926.3|2927|2921|111
1669641600000|2022-11-28 13:20:00|2928.3|2922.3|2925.5|2919.5|2928.8|2922.8|2924.8|2918.8|94
1669641900000|2022-11-28 13:25:00|2925.8|2919.8|2927.3|2921.3|2927.8|2921.8|2924.3|2918.3|69
1669642200000|2022-11-28 13:30:00|2927.5|2921.5|2930|2924|2931.4|2925.4|2927.5|2921.5|129
1669642500000|2022-11-28 13:35:00|2930.3|2924.3|2937.8|2931.8|2938|2932|2930.3|2924.3|122
1669642800000|2022-11-28 13:40:00|2938.3|2932.3|2942.3|2936.3|2944.8|2938.8|2936.1|2930.1|156
1669643100000|2022-11-28 13:45:00|2942.5|2936.5|2944.5|2938.5|2946.8|2940.8|2941.5|2935.5|67
1669643400000|2022-11-28 13:50:00|2944.6|2938.6|2944.9|2938.9|2949.3|2943.3|2944.4|2938.4|128
1669643700000|2022-11-28 13:55:00|2945|2939|2945|2939|2947.4|2941.4|2942.3|2936.3|152
1669644000000|2022-11-28 14:00:00|2945.4|2939.4|2944.1|2938.1|2947.5|2941.5|2943.5|2937.5|90
1669644300000|2022-11-28 14:05:00|2944.5|2938.5|2942.5|2936.5|2944.8|2938.8|2939.9|2933.9|52
1669644600000|2022-11-28 14:10:00|2941.4|2935.4|2943.1|2937.1|2943.9|2937.9|2940.5|2934.5|47
1669644900000|2022-11-28 14:15:00|2942.9|2936.9|2939.6|2933.6|2943.3|2937.3|2938.9|2932.9|41
1669645200000|2022-11-28 14:20:00|2939.9|2933.9|2940.8|2934.8|2940.8|2934.8|2937.3|2931.3|108
1669645500000|2022-11-28 14:25:00|2940|2934|2939.9|2933.9|2941.5|2935.5|2937.5|2931.5|132
1669645800000|2022-11-28 14:30:00|2938.5|2932.5|2940.3|2934.3|2941.6|2935.6|2937.8|2931.8|149
1669646100000|2022-11-28 14:35:00|2940.5|2934.5|2940|2934|2945.4|2939.4|2940|2934|85
1669646400000|2022-11-28 14:40:00|2939.9|2933.9|2936|2930|2940.8|2934.8|2934.5|2928.5|87
1669646700000|2022-11-28 14:45:00|2936.5|2930.5|2939.8|2933.8|2940|2934|2936.3|2930.3|81
1669647000000|2022-11-28 14:50:00|2939.3|2933.3|2933.8|2927.8|2939.5|2933.5|2933.8|2927.8|64
1669647300000|2022-11-28 14:55:00|2933.3|2927.3|2935.8|2929.8|2936.9|2930.9|2932|2926|69
1669647600000|2022-11-28 15:00:00|2936.5|2930.5|2940.8|2934.8|2941|2935|2935|2929|58
1669647900000|2022-11-28 15:05:00|2940.5|2934.5|2936.8|2930.8|2940.8|2934.8|2936|2930|57
1669648200000|2022-11-28 15:10:00|2937|2931|2938.3|2932.3|2939|2933|2936.5|2930.5|62
1669648500000|2022-11-28 15:15:00|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2937.5|2931.5|81
1669648800000|2022-11-28 15:20:00|2939.4|2933.4|2934.9|2928.9|2941.4|2935.4|2934.5|2928.5|84
1669649100000|2022-11-28 15:25:00|2934|2928|2933.6|2927.6|2935.6|2929.6|2933|2927|87
1669649400000|2022-11-28 15:30:00|2933.9|2927.9|2926.4|2920.4|2934.4|2928.4|2926.1|2920.1|181
1669649700000|2022-11-28 15:35:00|2926.1|2920.1|2930.1|2924.1|2930.6|2924.6|2926.1|2920.1|128
1669650000000|2022-11-28 15:40:00|2929.9|2923.9|2930.6|2924.6|2930.6|2924.6|2926.8|2920.8|201
1669650300000|2022-11-28 15:45:00|2930.4|2924.4|2938.4|2932.4|2940.1|2934.1|2930.4|2924.4|120
1669650600000|2022-11-28 15:50:00|2939|2933|2937.1|2931.1|2945.3|2939.3|2935.5|2929.5|113
1669650900000|2022-11-28 15:55:00|2937.6|2931.6|2939.6|2933.6|2941.8|2935.8|2936.4|2930.4|88
1669651200000|2022-11-28 16:00:00|2939.8|2933.8|2939.3|2933.3|2943|2937|2938.5|2932.5|71
1669651500000|2022-11-28 16:05:00|2940.8|2934.8|2936.9|2930.9|2942|2936|2935.5|2929.5|79
1669651800000|2022-11-28 16:10:00|2936.6|2930.6|2939.9|2933.9|2940.8|2934.8|2935.8|2929.8|37
1669652100000|2022-11-28 16:15:00|2939.6|2933.6|2936.5|2930.5|2939.6|2933.6|2936.5|2930.5|32
1669652400000|2022-11-28 16:20:00|2936.3|2930.3|2939.3|2933.3|2940.8|2934.8|2936.3|2930.3|60
1669652700000|2022-11-28 16:25:00|2939.1|2933.1|2940.8|2934.8|2941.4|2935.4|2938|2932|61
1669653000000|2022-11-28 16:30:00|2941|2935|2943.8|2937.8|2947.4|2941.4|2940.8|2934.8|66
1669653300000|2022-11-28 16:35:00|2943.5|2937.5|2945.3|2939.3|2945.5|2939.5|2942.5|2936.5|19
1669653600000|2022-11-28 16:40:00|2946.4|2940.4|2946.1|2940.1|2947.4|2941.4|2943.8|2937.8|92
1669653900000|2022-11-28 16:45:00|2946.5|2940.5|2946|2940|2946.9|2940.9|2942|2936|71
1669654200000|2022-11-28 16:50:00|2945.6|2939.6|2943.5|2937.5|2945.9|2939.9|2943.3|2937.3|30
1669654500000|2022-11-28 16:55:00|2943.8|2937.8|2944.8|2938.8|2945|2939|2942.8|2936.8|31
1669654800000|2022-11-28 17:00:00|2944.5|2938.5|2946|2940|2948.1|2942.1|2939.5|2933.5|119
1669655100000|2022-11-28 17:05:00|2946.1|2940.1|2942.5|2936.5|2951|2945|2942.5|2936.5|65
1669655400000|2022-11-28 17:10:00|2942.4|2936.4|2942.8|2936.8|2943.5|2937.5|2941.5|2935.5|15
1669655700000|2022-11-28 17:15:00|2943.3|2937.3|2947|2941|2947|2941|2943|2937|63
1669656000000|2022-11-28 17:20:00|2947.1|2941.1|2947.5|2941.5|2948.8|2942.8|2946.8|2940.8|9
1669656300000|2022-11-28 17:25:00|2947.3|2941.3|2949.9|2943.9|2950|2944|2947.3|2941.3|55
1669656600000|2022-11-28 17:30:00|2950|2944|2951.5|2945.5|2952.5|2946.5|2950|2944|57
1669656900000|2022-11-28 17:35:00|2951.8|2945.8|2952.3|2946.3|2953.8|2947.8|2951.3|2945.3|45
1669657200000|2022-11-28 17:40:00|2952|2946|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|17
1669657500000|2022-11-28 17:45:00|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1669657800000|2022-11-28 17:50:00|2950.1|2944.1|2952.3|2946.3|2952.6|2946.6|2948.5|2942.5|26
1669658100000|2022-11-28 17:55:00|2952.8|2946.8|2948|2942|2954.3|2948.3|2947.1|2941.1|110
1669658400000|2022-11-28 18:00:00|2948.3|2942.3|2947.6|2941.6|2949|2943|2947|2941|41
1669658700000|2022-11-28 18:05:00|2947.4|2941.4|2946.1|2940.1|2947.5|2941.5|2945.6|2939.6|22
1669659000000|2022-11-28 18:10:00|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|9
1669659300000|2022-11-28 18:15:00|2945.5|2939.5|2947.9|2941.9|2947.9|2941.9|2945.4|2939.4|38
1669659600000|2022-11-28 18:20:00|2947.6|2941.6|2948.3|2942.3|2948.4|2942.4|2947.5|2941.5|54
1669659900000|2022-11-28 18:25:00|2948.1|2942.1|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|61
1669660200000|2022-11-28 18:30:00|2947.9|2941.9|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|24
1669660500000|2022-11-28 18:35:00|2947.9|2941.9|2947.8|2941.8|2948.3|2942.3|2947.6|2941.6|35
1669660800000|2022-11-28 18:40:00|2947.9|2941.9|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|63
1669661100000|2022-11-28 18:45:00|2947.1|2941.1|2946.3|2940.3|2947.1|2941.1|2945.9|2939.9|16
1669661400000|2022-11-28 18:50:00|2947.1|2941.1|2949.1|2943.1|2949.1|2943.1|2947.1|2941.1|17
1669661700000|2022-11-28 18:55:00|2955.5|2936.8|2955.5|2936.8|2955.5|2936.8|2955.5|2936.8|1
1669683600000|2022-11-29 01:00:00|2943.1|2937.1|2944.4|2938.4|2944.4|2938.4|2939.1|2933.1|26
1669683900000|2022-11-29 01:05:00|2943.9|2937.9|2944.4|2938.4|2945.1|2939.1|2942.1|2936.1|38
1669684200000|2022-11-29 01:10:00|2944.1|2938.1|2950.6|2944.6|2952.9|2946.9|2944.1|2938.1|58
1669684500000|2022-11-29 01:15:00|2950.4|2944.4|2954.6|2948.6|2954.6|2948.6|2950.4|2944.4|20
1669684800000|2022-11-29 01:20:00|2954.4|2948.4|2947.1|2941.1|2954.4|2948.4|2947.1|2941.1|19
1669685100000|2022-11-29 01:25:00|2946.1|2940.1|2952.1|2946.1|2953.9|2947.9|2946.1|2940.1|30
1669685400000|2022-11-29 01:30:00|2953.4|2947.4|2956.1|2950.1|2958.6|2952.6|2953|2947|49
1669685700000|2022-11-29 01:35:00|2956.4|2950.4|2960.4|2954.4|2962.4|2956.4|2956.4|2950.4|51
1669686000000|2022-11-29 01:40:00|2960.1|2954.1|2963.5|2957.5|2963.5|2957.5|2959.9|2953.9|29
1669686300000|2022-11-29 01:45:00|2963.1|2957.1|2960.4|2954.4|2965.6|2959.6|2958.9|2952.9|29
1669686600000|2022-11-29 01:50:00|2960.1|2954.1|2964.6|2958.6|2965|2959|2958.9|2952.9|29
1669686900000|2022-11-29 01:55:00|2963.9|2957.9|2967.6|2961.6|2971.3|2964.9|2961.9|2955.9|33
1669687200000|2022-11-29 02:00:00|2967.9|2961.9|2961.4|2955.4|2968.1|2962.1|2960.1|2954.1|92
1669687500000|2022-11-29 02:05:00|2960.9|2954.9|2961.1|2955.1|2962.9|2956.9|2960.4|2954.4|75
1669687800000|2022-11-29 02:10:00|2960.9|2954.9|2966.1|2960.1|2966.1|2960.1|2960.1|2954.1|41
1669688100000|2022-11-29 02:15:00|2965.9|2959.9|2969.4|2963.4|2969.4|2963.4|2965.9|2959.9|8
1669688400000|2022-11-29 02:20:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1669688700000|2022-11-29 02:25:00|2969.4|2963.4|2969.4|2963.4|2969.9|2963.9|2969.4|2963.4|4
1669689000000|2022-11-29 02:30:00|2969.6|2963.6|2960.9|2954.9|2969.6|2963.6|2959.9|2953.9|40
1669689300000|2022-11-29 02:35:00|2961.4|2955.4|2968.1|2962.1|2970.1|2964.1|2961.4|2955.4|41
1669689600000|2022-11-29 02:40:00|2968.4|2962.4|2964.1|2958.1|2970.4|2964.4|2963.9|2957.9|56
1669689900000|2022-11-29 02:45:00|2964.4|2958.4|2963.6|2957.6|2965.9|2959.9|2963.4|2957.4|12
1669690200000|2022-11-29 02:50:00|2963.9|2957.9|2963.6|2957.6|2964.1|2958.1|2963.1|2957.1|32
1669690500000|2022-11-29 02:55:00|2963.9|2957.9|2961.9|2955.9|2964.1|2958.1|2959.6|2953.6|90
1669690800000|2022-11-29 03:00:00|2962.1|2956.1|2958.4|2952.4|2963.1|2957.1|2958.4|2952.4|77
1669691100000|2022-11-29 03:05:00|2959.1|2953.1|2960.4|2954.4|2960.6|2954.6|2958.9|2952.9|7
1669691400000|2022-11-29 03:10:00|2960.1|2954.1|2962.1|2956.1|2962.1|2956.1|2958.1|2952.1|25
1669691700000|2022-11-29 03:15:00|2962.4|2956.4|2965.1|2959.1|2965.1|2959.1|2962.1|2956.1|19
1669692000000|2022-11-29 03:20:00|2964.9|2958.9|2967.9|2961.9|2967.9|2961.9|2964.9|2958.9|16
1669692300000|2022-11-29 03:25:00|2968.6|2962.6|2966.6|2960.6|2974.1|2968.1|2966.4|2960.4|36
1669692600000|2022-11-29 03:30:00|2966.3|2960.3|2972.6|2966.6|2972.6|2966.6|2966.3|2960.3|11
1669692900000|2022-11-29 03:35:00|2972.9|2966.9|2968.1|2962.1|2976.1|2970.1|2966.6|2960.6|27
1669693200000|2022-11-29 03:40:00|2968.4|2962.4|2972.9|2966.9|2972.9|2966.9|2968.4|2962.4|15
1669693500000|2022-11-29 03:45:00|2973.4|2967.4|2975.6|2969.6|2975.6|2969.6|2973.4|2967.4|8
1669693800000|2022-11-29 03:50:00|2977.4|2971.4|2980.9|2974.9|2980.9|2974.9|2977.4|2971.4|6
1669694100000|2022-11-29 03:55:00|2980.1|2974.1|2978.4|2972.4|2980.1|2974.1|2976.9|2970.9|9
1669694400000|2022-11-29 04:00:00|2979.1|2973.1|2979.4|2973.4|2979.9|2973.9|2979.1|2973.1|5
1669694700000|2022-11-29 04:05:00|2979.6|2973.6|2978.6|2972.6|2980.1|2974.1|2978.6|2972.6|22
1669695000000|2022-11-29 04:10:00|2978.9|2972.9|2981.6|2975.6|2982.1|2976.1|2978.9|2972.9|7
1669695300000|2022-11-29 04:15:00|2981.4|2975.4|2981.4|2975.4|2982.6|2976.6|2980.9|2974.9|11
1669695600000|2022-11-29 04:20:00|2981.9|2975.9|2981.1|2975.1|2983.9|2977.9|2981.1|2975.1|29
1669695900000|2022-11-29 04:25:00|2980.9|2974.9|2978.4|2972.4|2980.9|2974.9|2978.4|2972.4|7
1669696200000|2022-11-29 04:30:00|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1669696500000|2022-11-29 04:35:00|2978.4|2972.4|2980.1|2974.1|2980.1|2974.1|2978.4|2972.4|8
1669696800000|2022-11-29 04:40:00|2979.9|2973.9|2980.9|2974.9|2980.9|2974.9|2979.9|2973.9|18
1669697100000|2022-11-29 04:45:00|2980.6|2974.6|2981.6|2975.6|2981.6|2975.6|2980.6|2974.6|23
1669697400000|2022-11-29 04:50:00|2981.4|2975.4|2980.9|2974.9|2983.1|2977.1|2980.9|2974.9|15
1669697700000|2022-11-29 04:55:00|2981.1|2975.1|2981.1|2975.1|2982.1|2976.1|2980.9|2974.9|52
1669698000000|2022-11-29 05:00:00|2980.9|2974.9|2981.1|2975.1|2981.6|2975.6|2980.9|2974.9|58
1669698300000|2022-11-29 05:05:00|2980.9|2974.9|2981.6|2975.6|2982.6|2976.6|2980.9|2974.9|51
1669698600000|2022-11-29 05:10:00|2981.4|2975.4|2981.1|2975.1|2982.1|2976.1|2981.1|2975.1|52
1669698900000|2022-11-29 05:15:00|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.1|2975.1|4
1669699200000|2022-11-29 05:20:00|2981.4|2975.4|2981.6|2975.6|2982.1|2976.1|2980.9|2974.9|14
1669699500000|2022-11-29 05:25:00|2981.9|2975.9|2981.1|2975.1|2983.6|2977.6|2981.1|2975.1|37
1669699800000|2022-11-29 05:30:00|2981.4|2975.4|2981.6|2975.6|2981.9|2975.9|2976.6|2970.6|123
1669700100000|2022-11-29 05:35:00|2982.4|2976.4|2978.6|2972.6|2982.4|2976.4|2977.4|2971.4|57
1669700400000|2022-11-29 05:40:00|2978.9|2972.9|2978.9|2972.9|2983.1|2977.1|2978.9|2972.9|32
1669700700000|2022-11-29 05:45:00|2979.6|2973.6|2982.1|2976.1|2984.4|2978.4|2979.1|2973.1|66
1669701000000|2022-11-29 05:50:00|2981.9|2975.9|2984.6|2978.6|2986.9|2980.9|2980.1|2974.1|57
1669701300000|2022-11-29 05:55:00|2984.9|2978.9|2983.9|2977.9|2984.9|2978.9|2981.9|2975.9|49
1669701600000|2022-11-29 06:00:00|2983.6|2977.6|2977.9|2971.9|2983.6|2977.6|2977.4|2971.4|60
1669701900000|2022-11-29 06:05:00|2978.4|2972.4|2978.1|2972.1|2980.1|2974.1|2977.6|2971.6|125
1669702200000|2022-11-29 06:10:00|2977.9|2971.9|2974.4|2968.4|2978.1|2972.1|2973.6|2967.6|40
1669702500000|2022-11-29 06:15:00|2975.4|2969.4|2970.9|2964.9|2977.1|2971.1|2969.9|2963.9|116
1669702800000|2022-11-29 06:20:00|2972.1|2966.1|2970.1|2964.1|2973.4|2967.4|2969.4|2963.4|95
1669703100000|2022-11-29 06:25:00|2969.9|2963.9|2970.9|2964.9|2972.1|2966.1|2969.1|2963.1|59
1669703400000|2022-11-29 06:30:00|2970.1|2964.1|2971.1|2965.1|2973.9|2967.9|2969.6|2963.6|148
1669703700000|2022-11-29 06:35:00|2971.4|2965.4|2973.4|2967.4|2973.4|2967.4|2971.4|2965.4|126
1669704000000|2022-11-29 06:40:00|2972.6|2966.6|2976.1|2970.1|2978.1|2972.1|2971.6|2965.6|57
1669704300000|2022-11-29 06:45:00|2976.4|2970.4|2979.9|2973.9|2982.6|2976.6|2976.4|2970.4|34
1669704600000|2022-11-29 06:50:00|2979.6|2973.6|2965.4|2959.4|2981.3|2975.3|2965.4|2959.4|136
1669704900000|2022-11-29 06:55:00|2966.4|2960.4|2974.4|2968.4|2974.4|2968.4|2965.6|2959.6|88
1669705200000|2022-11-29 07:00:00|2974.1|2968.1|2978.1|2972.1|2978.9|2972.9|2973.4|2967.4|59
1669705500000|2022-11-29 07:05:00|2978.4|2972.4|2978.1|2972.1|2982.6|2976.6|2977.6|2971.6|38
1669705800000|2022-11-29 07:10:00|2978.4|2972.4|2980.6|2974.6|2982.1|2976.1|2978.4|2972.4|39
1669706100000|2022-11-29 07:15:00|2980.4|2974.4|2987.9|2981.9|2988.6|2982.6|2980.4|2974.4|53
1669706400000|2022-11-29 07:20:00|2988.1|2982.1|2975.9|2969.9|2988.1|2982.1|2974.4|2968.4|37
1669706700000|2022-11-29 07:25:00|2976.1|2970.1|2976.9|2970.9|2977.4|2971.4|2973.9|2967.9|15
1669707000000|2022-11-29 07:30:00|2976.4|2970.4|2970.1|2964.1|2976.4|2970.4|2970.1|2964.1|25
1669707300000|2022-11-29 07:35:00|2970.4|2964.4|2968.6|2962.6|2970.4|2964.4|2963|2957|76
1669707600000|2022-11-29 07:40:00|2968.9|2962.9|2967.9|2961.9|2968.9|2962.9|2963.4|2957.4|59
1669707900000|2022-11-29 07:45:00|2968.4|2962.4|2967.9|2961.9|2971.6|2965.6|2964.9|2958.9|98
1669708200000|2022-11-29 07:50:00|2966.4|2960.4|2966.4|2960.4|2968.4|2962.4|2963.4|2957.4|69
1669708500000|2022-11-29 07:55:00|2966.1|2960.1|2962|2956|2966.6|2960.6|2961|2955|76
1669708800000|2022-11-29 08:00:00|2963.1|2957.1|2961.8|2955.8|2974.3|2968.3|2961.8|2955.8|158
1669709100000|2022-11-29 08:05:00|2961.6|2955.6|2957.5|2951.5|2961.6|2955.6|2956.8|2950.8|28
1669709400000|2022-11-29 08:10:00|2958.4|2952.4|2956.8|2950.8|2960.3|2954.3|2956.8|2950.8|29
1669709700000|2022-11-29 08:15:00|2957|2951|2966.1|2960.1|2966.1|2960.1|2957|2951|63
1669710000000|2022-11-29 08:20:00|2966.9|2960.9|2971|2965|2971.6|2965.6|2966.9|2960.9|35
1669710300000|2022-11-29 08:25:00|2970.8|2964.8|2971.5|2965.5|2973.9|2967.9|2968.6|2962.6|32
1669710600000|2022-11-29 08:30:00|2971.1|2965.1|2969.1|2963.1|2972.5|2966.5|2968.4|2962.4|49
1669710900000|2022-11-29 08:35:00|2969.6|2963.6|2969.3|2963.3|2970.3|2964.3|2967.4|2961.4|39
1669711200000|2022-11-29 08:40:00|2969.6|2963.6|2971.6|2965.6|2974|2968|2969.3|2963.3|73
1669711500000|2022-11-29 08:45:00|2971.8|2965.8|2974.8|2968.8|2975|2969|2971|2965|75
1669711800000|2022-11-29 08:50:00|2975|2969|2971|2965|2975.1|2969.1|2969.8|2963.8|82
1669712100000|2022-11-29 08:55:00|2970.5|2964.5|2974.6|2968.6|2975|2969|2970.3|2964.3|24
1669712400000|2022-11-29 09:00:00|2974.8|2968.8|2973.9|2967.9|2979|2973|2973.4|2967.4|58
1669712700000|2022-11-29 09:05:00|2974|2968|2957.8|2951.8|2975.4|2969.4|2957.8|2951.8|74
1669713000000|2022-11-29 09:10:00|2957.9|2951.9|2958.1|2952.1|2958.8|2952.8|2950.9|2944.9|43
1669713300000|2022-11-29 09:15:00|2958|2952|2957.1|2951.1|2961.3|2955.3|2954|2948|79
1669713600000|2022-11-29 09:20:00|2956.9|2950.9|2957.5|2951.5|2960.8|2954.8|2956|2950|46
1669713900000|2022-11-29 09:25:00|2957.8|2951.8|2960.1|2954.1|2963.4|2957.4|2957.8|2951.8|45
1669714200000|2022-11-29 09:30:00|2960.8|2954.8|2959|2953|2962.4|2956.4|2959|2953|22
1669714500000|2022-11-29 09:35:00|2958.9|2952.9|2956.3|2950.3|2960.4|2954.4|2956.3|2950.3|42
1669714800000|2022-11-29 09:40:00|2956.1|2950.1|2958.8|2952.8|2959.9|2953.9|2955.1|2949.1|62
1669715100000|2022-11-29 09:45:00|2958.4|2952.4|2954|2948|2960|2954|2952.1|2946.1|86
1669715400000|2022-11-29 09:50:00|2953.8|2947.8|2954.6|2948.6|2955.3|2949.3|2952.3|2946.3|65
1669715700000|2022-11-29 09:55:00|2954.3|2948.3|2949.1|2943.1|2955.6|2949.6|2949|2943|58
1669716000000|2022-11-29 10:00:00|2949|2943|2951.3|2945.3|2951.3|2945.3|2945.1|2939.1|74
1669716300000|2022-11-29 10:05:00|2951.4|2945.4|2951|2945|2952.9|2946.9|2950.8|2944.8|32
1669716600000|2022-11-29 10:10:00|2949.8|2943.8|2956.5|2950.5|2956.5|2950.5|2949.8|2943.8|52
1669716900000|2022-11-29 10:15:00|2956.3|2950.3|2954.3|2948.3|2956.3|2950.3|2954.1|2948.1|9
1669717200000|2022-11-29 10:20:00|2953.8|2947.8|2956|2950|2956.3|2950.3|2953.8|2947.8|36
1669717500000|2022-11-29 10:25:00|2956.3|2950.3|2955.8|2949.8|2958|2952|2955.8|2949.8|16
1669717800000|2022-11-29 10:30:00|2955.5|2949.5|2950.3|2944.3|2955.5|2949.5|2949|2943|33
1669718100000|2022-11-29 10:35:00|2950.5|2944.5|2947.3|2941.3|2950.8|2944.8|2946.5|2940.5|63
1669718400000|2022-11-29 10:40:00|2947.4|2941.4|2945.3|2939.3|2948.1|2942.1|2942.9|2936.9|60
1669718700000|2022-11-29 10:45:00|2945|2939|2941.9|2935.9|2946|2940|2939.8|2933.8|80
1669719000000|2022-11-29 10:50:00|2942.1|2936.1|2936|2930|2942.1|2936.1|2936|2930|50
1669719300000|2022-11-29 10:55:00|2935.8|2929.8|2934.4|2928.4|2935.9|2929.9|2934|2928|42
1669719600000|2022-11-29 11:00:00|2934.6|2928.6|2944.6|2938.6|2945.1|2939.1|2934.5|2928.5|66
1669719900000|2022-11-29 11:05:00|2944.9|2938.9|2946.5|2940.5|2947.4|2941.4|2944.9|2938.9|33
1669720200000|2022-11-29 11:10:00|2946.3|2940.3|2948.5|2942.5|2949.1|2943.1|2943.8|2937.8|31
1669720500000|2022-11-29 11:15:00|2948.8|2942.8|2948.8|2942.8|2950.6|2944.6|2948.8|2942.8|30
1669720800000|2022-11-29 11:20:00|2949|2943|2949|2943|2951|2945|2948.8|2942.8|31
1669721100000|2022-11-29 11:25:00|2949.3|2943.3|2951.5|2945.5|2951.5|2945.5|2949.3|2943.3|11
1669721400000|2022-11-29 11:30:00|2950.8|2944.8|2952.9|2946.9|2953|2947|2950.5|2944.5|31
1669721700000|2022-11-29 11:35:00|2953|2947|2953.5|2947.5|2958|2952|2953|2947|57
1669722000000|2022-11-29 11:40:00|2953.8|2947.8|2952.9|2946.9|2953.8|2947.8|2951|2945|27
1669722300000|2022-11-29 11:45:00|2953|2947|2947.3|2941.3|2953|2947|2946.5|2940.5|38
1669722600000|2022-11-29 11:50:00|2947.4|2941.4|2949.3|2943.3|2951.8|2945.8|2947.4|2941.4|28
1669722900000|2022-11-29 11:55:00|2949.5|2943.5|2950.1|2944.1|2950.3|2944.3|2946.5|2940.5|41
1669723200000|2022-11-29 12:00:00|2950|2944|2951|2945|2953.8|2947.8|2948.8|2942.8|66
1669723500000|2022-11-29 12:05:00|2950.9|2944.9|2948|2942|2952.6|2946.6|2947.8|2941.8|56
1669723800000|2022-11-29 12:10:00|2948.3|2942.3|2946.5|2940.5|2948.3|2942.3|2943.5|2937.5|56
1669724100000|2022-11-29 12:15:00|2946.4|2940.4|2945.6|2939.6|2947.3|2941.3|2945.1|2939.1|18
1669724400000|2022-11-29 12:20:00|2946|2940|2948.6|2942.6|2951.8|2945.8|2946|2940|37
1669724700000|2022-11-29 12:25:00|2948.5|2942.5|2943.3|2937.3|2950|2944|2943|2937|52
1669725000000|2022-11-29 12:30:00|2944|2938|2946.3|2940.3|2948.3|2942.3|2944|2938|81
1669725300000|2022-11-29 12:35:00|2946.5|2940.5|2939.6|2933.6|2949|2943|2939.6|2933.6|62
1669725600000|2022-11-29 12:40:00|2939.5|2933.5|2942.3|2936.3|2942.5|2936.5|2939.5|2933.5|36
1669725900000|2022-11-29 12:45:00|2942.9|2936.9|2944.5|2938.5|2946|2940|2942.9|2936.9|31
1669726200000|2022-11-29 12:50:00|2944.3|2938.3|2955.3|2949.3|2955.3|2949.3|2942.8|2936.8|110
1669726500000|2022-11-29 12:55:00|2955.5|2949.5|2951|2945|2955.5|2949.5|2950|2944|71
1669726800000|2022-11-29 13:00:00|2950.9|2944.9|2954|2948|2955.4|2949.4|2949.6|2943.6|270
1669727100000|2022-11-29 13:05:00|2954.3|2948.3|2949.3|2943.3|2955.1|2949.1|2949.3|2943.3|119
1669727400000|2022-11-29 13:10:00|2949.1|2943.1|2946.3|2940.3|2949.1|2943.1|2941.8|2935.8|155
1669727700000|2022-11-29 13:15:00|2946|2940|2943.3|2937.3|2946|2940|2941.6|2935.6|88
1669728000000|2022-11-29 13:20:00|2943|2937|2943.3|2937.3|2946.4|2940.4|2941|2935|170
1669728300000|2022-11-29 13:25:00|2943.5|2937.5|2940.3|2934.3|2943.5|2937.5|2940.3|2934.3|148
1669728600000|2022-11-29 13:30:00|2940.5|2934.5|2946.4|2940.4|2948.5|2942.5|2940.3|2934.3|79
1669728900000|2022-11-29 13:35:00|2947.8|2941.8|2944.1|2938.1|2949.5|2943.5|2941.8|2935.8|85
1669729200000|2022-11-29 13:40:00|2943.4|2937.4|2944.3|2938.3|2944.8|2938.8|2941.4|2935.4|179
1669729500000|2022-11-29 13:45:00|2944.4|2938.4|2944.5|2938.5|2948|2942|2944.1|2938.1|284
1669729800000|2022-11-29 13:50:00|2944.4|2938.4|2941.9|2935.9|2944.8|2938.8|2940|2934|217
1669730100000|2022-11-29 13:55:00|2941.6|2935.6|2940.8|2934.8|2941.6|2935.6|2939.5|2933.5|81
1669730400000|2022-11-29 14:00:00|2941.6|2935.6|2943.5|2937.5|2945.5|2939.5|2939.9|2933.9|89
1669730700000|2022-11-29 14:05:00|2943.8|2937.8|2943.6|2937.6|2944.5|2938.5|2938.8|2932.8|150
1669731000000|2022-11-29 14:10:00|2943.3|2937.3|2943.4|2937.4|2944.3|2938.3|2942.9|2936.9|17
1669731300000|2022-11-29 14:15:00|2942.6|2936.6|2938.9|2932.9|2943|2937|2938.9|2932.9|42
1669731600000|2022-11-29 14:20:00|2938|2932|2938.3|2932.3|2941.1|2935.1|2937.3|2931.3|94
1669731900000|2022-11-29 14:25:00|2938|2932|2938.4|2932.4|2939.8|2933.8|2936.1|2930.1|56
1669732200000|2022-11-29 14:30:00|2938.5|2932.5|2943.8|2937.8|2944|2938|2938.1|2932.1|148
1669732500000|2022-11-29 14:35:00|2943.5|2937.5|2945.5|2939.5|2947.3|2941.3|2943|2937|98
1669732800000|2022-11-29 14:40:00|2946|2940|2950.3|2944.3|2951|2945|2946|2940|65
1669733100000|2022-11-29 14:45:00|2950.5|2944.5|2955.8|2949.8|2956.6|2950.6|2949.5|2943.5|89
1669733400000|2022-11-29 14:50:00|2955.5|2949.5|2956.3|2950.3|2957.5|2951.5|2954.8|2948.8|87
1669733700000|2022-11-29 14:55:00|2956.5|2950.5|2959.1|2953.1|2960.3|2954.3|2956.3|2950.3|85
1669734000000|2022-11-29 15:00:00|2959.3|2953.3|2960.4|2954.4|2964.4|2958.4|2956|2950|152
1669734300000|2022-11-29 15:05:00|2960.6|2954.6|2968.5|2962.5|2968.5|2962.5|2959.6|2953.6|152
1669734600000|2022-11-29 15:10:00|2968.8|2962.8|2962.5|2956.5|2970|2964|2958.5|2952.5|113
1669734900000|2022-11-29 15:15:00|2963.5|2957.5|2960.6|2954.6|2964.8|2958.8|2960.6|2954.6|37
1669735200000|2022-11-29 15:20:00|2960.8|2954.8|2964|2958|2964|2958|2960.6|2954.6|48
1669735500000|2022-11-29 15:25:00|2964.3|2958.3|2966.8|2960.8|2967|2961|2963.5|2957.5|70
1669735800000|2022-11-29 15:30:00|2966.9|2960.9|2964.4|2958.4|2967.8|2961.8|2963.6|2957.6|26
1669736100000|2022-11-29 15:35:00|2964.6|2958.6|2960.8|2954.8|2964.6|2958.6|2959.5|2953.5|80
1669736400000|2022-11-29 15:40:00|2960.3|2954.3|2951.5|2945.5|2961.3|2955.3|2950.5|2944.5|100
1669736700000|2022-11-29 15:45:00|2951.9|2945.9|2940.8|2934.8|2955.8|2949.8|2940.8|2934.8|117
1669737000000|2022-11-29 15:50:00|2940.9|2934.9|2939.1|2933.1|2944.8|2938.8|2937|2931|179
1669737300000|2022-11-29 15:55:00|2938.9|2932.9|2941.8|2935.8|2942.8|2936.8|2932.3|2926.3|168
1669737600000|2022-11-29 16:00:00|2941.4|2935.4|2937.8|2931.8|2944|2938|2937.1|2931.1|113
1669737900000|2022-11-29 16:05:00|2937.4|2931.4|2936.3|2930.3|2940.9|2934.9|2935.8|2929.8|162
1669738200000|2022-11-29 16:10:00|2936|2930|2939.1|2933.1|2939.8|2933.8|2936|2930|47
1669738500000|2022-11-29 16:15:00|2938.9|2932.9|2936|2930|2939.1|2933.1|2935.6|2929.6|41
1669738800000|2022-11-29 16:20:00|2936.3|2930.3|2937.6|2931.6|2938.5|2932.5|2935|2929|60
1669739100000|2022-11-29 16:25:00|2938.1|2932.1|2938.1|2932.1|2940|2934|2937.8|2931.8|86
1669739400000|2022-11-29 16:30:00|2938|2932|2938.6|2932.6|2939.5|2933.5|2934.8|2928.8|61
1669739700000|2022-11-29 16:35:00|2936.8|2930.8|2939.4|2933.4|2940.1|2934.1|2936|2930|128
1669740000000|2022-11-29 16:40:00|2938.4|2932.4|2939|2933|2939.8|2933.8|2936.9|2930.9|174
1669740300000|2022-11-29 16:45:00|2938.8|2932.8|2937|2931|2939|2933|2936.3|2930.3|211
1669740600000|2022-11-29 16:50:00|2936.9|2930.9|2934.8|2928.8|2936.9|2930.9|2933.5|2927.5|75
1669740900000|2022-11-29 16:55:00|2935|2929|2934.8|2928.8|2935.8|2929.8|2932.4|2926.4|107
1669741200000|2022-11-29 17:00:00|2934|2928|2933.6|2927.6|2934|2928|2932.8|2926.8|11
1669741500000|2022-11-29 17:05:00|2933.9|2927.9|2934|2928|2934.9|2928.9|2933.9|2927.9|12
1669741800000|2022-11-29 17:10:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1669742100000|2022-11-29 17:15:00|2934|2928|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|11
1669742400000|2022-11-29 17:20:00|2934.6|2928.6|2933.5|2927.5|2935|2929|2933.3|2927.3|19
1669742700000|2022-11-29 17:25:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2932.5|2926.5|46
1669743000000|2022-11-29 17:30:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933|2927|64
1669743300000|2022-11-29 17:35:00|2933.3|2927.3|2935|2929|2935.4|2929.4|2933|2927|44
1669743600000|2022-11-29 17:40:00|2934.8|2928.8|2935|2929|2935.5|2929.5|2934.8|2928.8|20
1669743900000|2022-11-29 17:45:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|4
1669744200000|2022-11-29 17:50:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|8
1669744500000|2022-11-29 17:55:00|2934.4|2928.4|2931.5|2925.5|2934.4|2928.4|2931.5|2925.5|46
1669744800000|2022-11-29 18:00:00|2931.9|2925.9|2932|2926|2932.6|2926.6|2931.4|2925.4|69
1669745100000|2022-11-29 18:05:00|2931.8|2925.8|2933.8|2927.8|2934|2928|2931.5|2925.5|53
1669745400000|2022-11-29 18:10:00|2933.4|2927.4|2932.5|2926.5|2933.8|2927.8|2932.5|2926.5|16
1669745700000|2022-11-29 18:15:00|2932.6|2926.6|2931.5|2925.5|2932.6|2926.6|2931.1|2925.1|57
1669746000000|2022-11-29 18:20:00|2931.3|2925.3|2931.5|2925.5|2931.9|2925.9|2931.1|2925.1|81
1669746300000|2022-11-29 18:25:00|2931.8|2925.8|2931.5|2925.5|2932.4|2926.4|2931.3|2925.3|29
1669746600000|2022-11-29 18:30:00|2931.8|2925.8|2931.1|2925.1|2932|2926|2931.1|2925.1|30
1669746900000|2022-11-29 18:35:00|2931.4|2925.4|2931.3|2925.3|2931.4|2925.4|2931.1|2925.1|12
1669747200000|2022-11-29 18:40:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1669747500000|2022-11-29 18:45:00|2931.5|2925.5|2932|2926|2932|2926|2931.4|2925.4|27
1669747800000|2022-11-29 18:50:00|2932.1|2926.1|2933.4|2927.4|2933.5|2927.5|2930.9|2924.9|17
1669748100000|2022-11-29 18:55:00|2933.1|2927.1|2943.5|2924.8|2943.5|2927.3|2933.1|2921|9
1669770000000|2022-11-30 01:00:00|2937.1|2931.1|2937.9|2931.9|2937.9|2931.9|2933.4|2927.4|111
1669770300000|2022-11-30 01:05:00|2938.4|2932.4|2940.9|2934.9|2943.4|2937.4|2937.4|2931.4|64
1669770600000|2022-11-30 01:10:00|2940.6|2934.6|2943.1|2937.1|2943.1|2937.1|2939.4|2933.4|22
1669770900000|2022-11-30 01:15:00|2942.6|2936.6|2941.9|2935.9|2942.9|2936.9|2940.4|2934.4|18
1669771200000|2022-11-30 01:20:00|2941.4|2935.4|2940.6|2934.6|2941.4|2935.4|2940.6|2934.6|4
1669771500000|2022-11-30 01:25:00|2941.4|2935.4|2939.4|2933.4|2941.9|2935.9|2939.4|2933.4|10
1669771800000|2022-11-30 01:30:00|2939.1|2933.1|2941.1|2935.1|2941.6|2935.6|2938.6|2932.6|34
1669772100000|2022-11-30 01:35:00|2941.4|2935.4|2944.1|2938.1|2944.4|2938.4|2941.4|2935.4|11
1669772400000|2022-11-30 01:40:00|2944.4|2938.4|2949.4|2943.4|2950.6|2944.6|2944.4|2938.4|69
1669772700000|2022-11-30 01:45:00|2949.1|2943.1|2951.9|2945.9|2952.6|2946.6|2949.1|2943.1|13
1669773000000|2022-11-30 01:50:00|2951.1|2945.1|2947.4|2941.4|2951.1|2945.1|2947.4|2941.4|18
1669773300000|2022-11-30 01:55:00|2947.1|2941.1|2943.9|2937.9|2948.4|2942.4|2943.6|2937.6|18
1669773600000|2022-11-30 02:00:00|2943.6|2937.6|2945.9|2939.9|2946.1|2940.1|2940.4|2934.4|55
1669773900000|2022-11-30 02:05:00|2946.1|2940.1|2944.6|2938.6|2946.1|2940.1|2944.6|2938.6|39
1669774200000|2022-11-30 02:10:00|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2943.1|2937.1|16
1669774500000|2022-11-30 02:15:00|2944.4|2938.4|2946.6|2940.6|2946.9|2940.9|2944.4|2938.4|12
1669774800000|2022-11-30 02:20:00|2946.9|2940.9|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1669775100000|2022-11-30 02:25:00|2947.1|2941.1|2943.9|2937.9|2947.1|2941.1|2943.6|2937.6|13
1669775400000|2022-11-30 02:30:00|2944.1|2938.1|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|11
1669775700000|2022-11-30 02:35:00|2943.6|2937.6|2938.9|2932.9|2943.6|2937.6|2938.6|2932.6|14
1669776000000|2022-11-30 02:40:00|2938.6|2932.6|2940.4|2934.4|2940.4|2934.4|2938.4|2932.4|51
1669776300000|2022-11-30 02:45:00|2940.1|2934.1|2940.1|2934.1|2940.6|2934.6|2938.9|2932.9|29
1669776600000|2022-11-30 02:50:00|2939.9|2933.9|2943.6|2937.6|2943.6|2937.6|2939.9|2933.9|21
1669776900000|2022-11-30 02:55:00|2943.9|2937.9|2946.1|2940.1|2948.1|2942.1|2943.9|2937.9|81
1669777200000|2022-11-30 03:00:00|2946.6|2940.6|2949.9|2943.9|2950.6|2944.6|2946.6|2940.6|33
1669777500000|2022-11-30 03:05:00|2949.6|2943.6|2946.4|2940.4|2949.6|2943.6|2945.6|2939.6|96
1669777800000|2022-11-30 03:10:00|2946.1|2940.1|2943.9|2937.9|2946.9|2940.9|2943.9|2937.9|104
1669778100000|2022-11-30 03:15:00|2943.4|2937.4|2936.4|2930.4|2943.4|2937.4|2935.4|2929.4|107
1669778400000|2022-11-30 03:20:00|2936.1|2930.1|2940.9|2934.9|2941.6|2935.6|2934.4|2928.4|101
1669778700000|2022-11-30 03:25:00|2940.6|2934.6|2941.1|2935.1|2942.6|2936.6|2940.4|2934.4|49
1669779000000|2022-11-30 03:30:00|2941.4|2935.4|2942.9|2936.9|2942.9|2936.9|2941.4|2935.4|8
1669779300000|2022-11-30 03:35:00|2942.4|2936.4|2942.1|2936.1|2942.6|2936.6|2940.9|2934.9|26
1669779900000|2022-11-30 03:45:00|2941.1|2935.1|2940.6|2934.6|2941.9|2935.9|2940.6|2934.6|28
1669780200000|2022-11-30 03:50:00|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1669780500000|2022-11-30 03:55:00|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|6
1669780800000|2022-11-30 04:00:00|2941.6|2935.6|2943.1|2937.1|2943.1|2937.1|2941.6|2935.6|4
1669781100000|2022-11-30 04:05:00|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2942.4|2936.4|24
1669781400000|2022-11-30 04:10:00|2942.9|2936.9|2942.9|2936.9|2943.1|2937.1|2942.9|2936.9|5
1669781700000|2022-11-30 04:15:00|2943.1|2937.1|2942.4|2936.4|2943.4|2937.4|2941.9|2935.9|28
1669782000000|2022-11-30 04:20:00|2942.1|2936.1|2943.1|2937.1|2943.1|2937.1|2941.9|2935.9|27
1669782300000|2022-11-30 04:25:00|2942.9|2936.9|2940.1|2934.1|2942.9|2936.9|2940.1|2934.1|20
1669782600000|2022-11-30 04:30:00|2939.9|2933.9|2936.4|2930.4|2939.9|2933.9|2935.6|2929.6|29
1669782900000|2022-11-30 04:35:00|2936.6|2930.6|2938.6|2932.6|2940.4|2934.4|2936.4|2930.4|28
1669783200000|2022-11-30 04:40:00|2938.4|2932.4|2937.9|2931.9|2938.6|2932.6|2937.1|2931.1|28
1669783500000|2022-11-30 04:45:00|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2937.4|2931.4|2
1669783800000|2022-11-30 04:50:00|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1669784400000|2022-11-30 05:00:00|2937.4|2931.4|2935.6|2929.6|2937.4|2931.4|2934.9|2928.9|15
1669784700000|2022-11-30 05:05:00|2935.4|2929.4|2938.6|2932.6|2938.9|2932.9|2935.4|2929.4|14
1669785000000|2022-11-30 05:10:00|2939.1|2933.1|2939.6|2933.6|2940.1|2934.1|2939.1|2933.1|7
1669785300000|2022-11-30 05:15:00|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1669785600000|2022-11-30 05:20:00|2939.4|2933.4|2940.9|2934.9|2940.9|2934.9|2939.1|2933.1|10
1669785900000|2022-11-30 05:25:00|2941.4|2935.4|2942.9|2936.9|2942.9|2936.9|2941.1|2935.1|12
1669786200000|2022-11-30 05:30:00|2942.6|2936.6|2942.1|2936.1|2944.1|2938.1|2940.6|2934.6|87
1669786500000|2022-11-30 05:35:00|2941.6|2935.6|2936.9|2930.9|2943.1|2937.1|2936.4|2930.4|67
1669786800000|2022-11-30 05:40:00|2936.6|2930.6|2939.6|2933.6|2942.9|2936.9|2936.1|2930.1|46
1669787100000|2022-11-30 05:45:00|2940.1|2934.1|2937.9|2931.9|2942.4|2936.4|2934.9|2928.9|60
1669787400000|2022-11-30 05:50:00|2938.1|2932.1|2944.4|2938.4|2946.4|2940.4|2938.1|2932.1|29
1669787700000|2022-11-30 05:55:00|2944.1|2938.1|2940.4|2934.4|2944.1|2938.1|2940.1|2934.1|25
1669788000000|2022-11-30 06:00:00|2940.1|2934.1|2937.1|2931.1|2940.1|2934.1|2936.6|2930.6|44
1669788300000|2022-11-30 06:05:00|2937.4|2931.4|2939.6|2933.6|2939.9|2933.9|2937.1|2931.1|18
1669788600000|2022-11-30 06:10:00|2939|2933|2938.4|2932.4|2939.4|2933.4|2938.1|2932.1|5
1669788900000|2022-11-30 06:15:00|2938.9|2932.9|2944.1|2938.1|2944.9|2938.9|2938.9|2932.9|30
1669789200000|2022-11-30 06:20:00|2944.4|2938.4|2944.1|2938.1|2946.6|2940.6|2943.4|2937.4|65
1669789500000|2022-11-30 06:25:00|2944.6|2938.6|2942.6|2936.6|2944.9|2938.9|2941.6|2935.6|131
1669789800000|2022-11-30 06:30:00|2942.1|2936.1|2945.1|2939.1|2945.6|2939.6|2940.6|2934.6|120
1669790100000|2022-11-30 06:35:00|2944.4|2938.4|2944.9|2938.9|2946.1|2940.1|2942.6|2936.6|106
1669790400000|2022-11-30 06:40:00|2944.6|2938.6|2946.9|2940.9|2948.1|2942.1|2944.4|2938.4|131
1669790700000|2022-11-30 06:45:00|2946.6|2940.6|2946.6|2940.6|2947.6|2941.6|2944.1|2938.1|113
1669791000000|2022-11-30 06:50:00|2946.4|2940.4|2945.6|2939.6|2947.1|2941.1|2943.4|2937.4|93
1669791300000|2022-11-30 06:55:00|2946.1|2940.1|2944.6|2938.6|2948.4|2942.4|2944.6|2938.6|100
1669791600000|2022-11-30 07:00:00|2944.9|2938.9|2946.6|2940.6|2946.6|2940.6|2944.6|2938.6|30
1669791900000|2022-11-30 07:05:00|2947.4|2941.4|2948.4|2942.4|2949.1|2943.1|2947.4|2941.4|35
1669792200000|2022-11-30 07:10:00|2948.6|2942.6|2954.6|2948.6|2954.6|2948.6|2948.4|2942.4|37
1669792500000|2022-11-30 07:15:00|2954.4|2948.4|2948.1|2942.1|2955.6|2949.6|2947.9|2941.9|31
1669792800000|2022-11-30 07:20:00|2947.9|2941.9|2946.6|2940.6|2949.4|2943.4|2946.6|2940.6|25
1669793100000|2022-11-30 07:25:00|2946.9|2940.9|2944.6|2938.6|2946.9|2940.9|2944.6|2938.6|19
1669793400000|2022-11-30 07:30:00|2943.9|2937.9|2941.4|2935.4|2944.4|2938.4|2941.4|2935.4|54
1669793700000|2022-11-30 07:35:00|2941.6|2935.6|2938.4|2932.4|2941.6|2935.6|2937.6|2931.6|46
1669794000000|2022-11-30 07:40:00|2938.1|2932.1|2946.6|2940.6|2947.6|2941.6|2937.9|2931.9|94
1669794300000|2022-11-30 07:45:00|2946.4|2940.4|2949.6|2943.6|2950.4|2944.4|2943.9|2937.9|110
1669794600000|2022-11-30 07:50:00|2949.4|2943.4|2953.5|2947.5|2953.5|2947.5|2946.1|2940.1|53
1669794900000|2022-11-30 07:55:00|2953.4|2947.4|2951.4|2945.4|2956.1|2950.1|2951|2945|47
1669795200000|2022-11-30 08:00:00|2951.9|2945.9|2954.8|2948.8|2956.4|2950.4|2949.4|2943.4|71
1669795500000|2022-11-30 08:05:00|2954.6|2948.6|2951.9|2945.9|2954.6|2948.6|2948|2942|56
1669795800000|2022-11-30 08:10:00|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2948|2942|36
1669796100000|2022-11-30 08:15:00|2951.5|2945.5|2951|2945|2954|2948|2950.8|2944.8|51
1669796400000|2022-11-30 08:20:00|2950.8|2944.8|2944|2938|2951|2945|2943|2937|63
1669796700000|2022-11-30 08:25:00|2944.3|2938.3|2945.6|2939.6|2946.1|2940.1|2942.5|2936.5|81
1669797000000|2022-11-30 08:30:00|2945.1|2939.1|2939.1|2933.1|2945.4|2939.4|2937|2931|61
1669797300000|2022-11-30 08:35:00|2939.4|2933.4|2942.1|2936.1|2942.4|2936.4|2939|2933|52
1669797600000|2022-11-30 08:40:00|2942|2936|2940.3|2934.3|2944.6|2938.6|2939.6|2933.6|67
1669797900000|2022-11-30 08:45:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2937.6|2931.6|46
1669798200000|2022-11-30 08:50:00|2938.5|2932.5|2941.5|2935.5|2942.9|2936.9|2938.5|2932.5|51
1669798500000|2022-11-30 08:55:00|2941.3|2935.3|2943.1|2937.1|2943.4|2937.4|2940.3|2934.3|46
1669798800000|2022-11-30 09:00:00|2942.9|2936.9|2947.1|2941.1|2947.1|2941.1|2942.6|2936.6|78
1669799100000|2022-11-30 09:05:00|2947.4|2941.4|2960.4|2954.4|2960.4|2954.4|2947.4|2941.4|115
1669799400000|2022-11-30 09:10:00|2960|2954|2957.5|2951.5|2960.3|2954.3|2955.4|2949.4|83
1669799700000|2022-11-30 09:15:00|2957.8|2951.8|2956|2950|2959|2953|2953.5|2947.5|63
1669800000000|2022-11-30 09:20:00|2956.3|2950.3|2959.5|2953.5|2959.8|2953.8|2955.8|2949.8|41
1669800300000|2022-11-30 09:25:00|2959|2953|2964.4|2958.4|2967.1|2961.1|2958.8|2952.8|36
1669800600000|2022-11-30 09:30:00|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2959.4|2953.4|50
1669800900000|2022-11-30 09:35:00|2965.4|2959.4|2967.1|2961.1|2967.6|2961.6|2963.4|2957.4|69
1669801200000|2022-11-30 09:40:00|2967.4|2961.4|2964.4|2958.4|2967.9|2961.9|2961.4|2955.4|90
1669801500000|2022-11-30 09:45:00|2964.1|2958.1|2961.9|2955.9|2964.4|2958.4|2961.9|2955.9|32
1669801800000|2022-11-30 09:50:00|2961.6|2955.6|2960.9|2954.9|2963.9|2957.9|2960.1|2954.1|62
1669802100000|2022-11-30 09:55:00|2962.9|2956.9|2961.6|2955.6|2963.4|2957.4|2960.4|2954.4|27
1669802400000|2022-11-30 10:00:00|2962.1|2956.1|2963.1|2957.1|2967.4|2961.4|2962.1|2956.1|65
1669802700000|2022-11-30 10:05:00|2962.9|2956.9|2968.1|2962.1|2969.9|2963.9|2962.1|2956.1|47
1669803000000|2022-11-30 10:10:00|2968.4|2962.4|2969.4|2963.4|2970.6|2964.6|2968.4|2962.4|27
1669803300000|2022-11-30 10:15:00|2969.6|2963.6|2968.4|2962.4|2971.4|2965.4|2967.4|2961.4|33
1669803600000|2022-11-30 10:20:00|2968.6|2962.6|2969.1|2963.1|2969.4|2963.4|2967.4|2961.4|36
1669803900000|2022-11-30 10:25:00|2969.4|2963.4|2966.9|2960.9|2969.9|2963.9|2966.4|2960.4|30
1669804200000|2022-11-30 10:30:00|2966.6|2960.6|2968.9|2962.9|2969.4|2963.4|2966.4|2960.4|32
1669804500000|2022-11-30 10:35:00|2968.6|2962.6|2970.6|2964.6|2971.1|2965.1|2968.1|2962.1|19
1669804800000|2022-11-30 10:40:00|2970.9|2964.9|2972.9|2966.9|2973.4|2967.4|2970.6|2964.6|20
1669805100000|2022-11-30 10:45:00|2973.1|2967.1|2976.9|2970.9|2977.5|2971.5|2973.1|2967.1|32
1669805400000|2022-11-30 10:50:00|2976.6|2970.6|2972.4|2966.4|2976.6|2970.6|2970.9|2964.9|39
1669805700000|2022-11-30 10:55:00|2972.6|2966.6|2969.6|2963.6|2973.9|2967.9|2969.6|2963.6|57
1669806000000|2022-11-30 11:00:00|2969.4|2963.4|2969.4|2963.4|2971.9|2965.9|2967.1|2961.1|45
1669806300000|2022-11-30 11:05:00|2969.9|2963.9|2967.1|2961.1|2969.9|2963.9|2966.6|2960.6|21
1669806600000|2022-11-30 11:10:00|2966.9|2960.9|2965.1|2959.1|2967.1|2961.1|2964.6|2958.6|25
1669806900000|2022-11-30 11:15:00|2965.6|2959.6|2966.4|2960.4|2966.9|2960.9|2963.4|2957.4|51
1669807200000|2022-11-30 11:20:00|2966.9|2960.9|2974.4|2968.4|2974.4|2968.4|2966.9|2960.9|37
1669807500000|2022-11-30 11:25:00|2974.6|2968.6|2975.4|2969.4|2975.6|2969.6|2973.1|2967.1|28
1669807800000|2022-11-30 11:30:00|2975.1|2969.1|2976.9|2970.9|2977.6|2971.6|2974.6|2968.6|28
1669808100000|2022-11-30 11:35:00|2977.4|2971.4|2974.9|2968.9|2977.9|2971.9|2974.9|2968.9|88
1669808400000|2022-11-30 11:40:00|2975.1|2969.1|2975.9|2969.9|2976.4|2970.4|2974.9|2968.9|27
1669808700000|2022-11-30 11:45:00|2976.1|2970.1|2976.4|2970.4|2978.1|2972.1|2975.6|2969.6|48
1669809000000|2022-11-30 11:50:00|2975.9|2969.9|2975.6|2969.6|2976.9|2970.9|2974.6|2968.6|33
1669809300000|2022-11-30 11:55:00|2975.9|2969.9|2981.1|2975.1|2981.4|2975.4|2975.9|2969.9|62
1669809600000|2022-11-30 12:00:00|2980.9|2974.9|2978.4|2972.4|2981.9|2975.9|2977.6|2971.6|54
1669809900000|2022-11-30 12:05:00|2978.1|2972.1|2977.1|2971.1|2978.9|2972.9|2976.6|2970.6|45
1669810200000|2022-11-30 12:10:00|2977.4|2971.4|2981.9|2975.9|2982.1|2976.1|2977.4|2971.4|30
1669810500000|2022-11-30 12:15:00|2982.1|2976.1|2977.4|2971.4|2985.1|2979.1|2977.4|2971.4|40
1669810800000|2022-11-30 12:20:00|2977.1|2971.1|2976.9|2970.9|2979.6|2973.6|2976.4|2970.4|47
1669811100000|2022-11-30 12:25:00|2976.6|2970.6|2969.6|2963.6|2977.4|2971.4|2969.6|2963.6|71
1669811400000|2022-11-30 12:30:00|2969.9|2963.9|2968.1|2962.1|2971.1|2965.1|2967.6|2961.6|50
1669811700000|2022-11-30 12:35:00|2967.9|2961.9|2969.6|2963.6|2970.6|2964.6|2965.6|2959.6|43
1669812000000|2022-11-30 12:40:00|2969.9|2963.9|2973.9|2967.9|2975.1|2969.1|2969.4|2963.4|55
1669812300000|2022-11-30 12:45:00|2975.9|2969.9|2975.1|2969.1|2975.9|2969.9|2973.9|2967.9|35
1669812600000|2022-11-30 12:50:00|2975.6|2969.6|2969.3|2963.3|2977.9|2971.9|2965.9|2959.9|168
1669812900000|2022-11-30 12:55:00|2969.8|2963.8|2973.1|2967.1|2980.6|2974.6|2968|2962|113
1669813200000|2022-11-30 13:00:00|2973.4|2967.4|2972|2966|2981.6|2975.6|2969.3|2963.3|449
1669813500000|2022-11-30 13:05:00|2971.4|2965.4|2979.9|2973.9|2985.6|2979.6|2970.8|2964.8|247
1669813800000|2022-11-30 13:10:00|2980.1|2974.1|2985.1|2979.1|2985.6|2979.6|2978.9|2972.9|122
1669814100000|2022-11-30 13:15:00|2985.4|2979.4|2986.9|2980.9|2990.1|2984.1|2982.4|2976.4|211
1669814400000|2022-11-30 13:20:00|2987.1|2981.1|2996.9|2990.9|2997.4|2991.4|2986.9|2980.9|123
1669814700000|2022-11-30 13:25:00|2997.1|2991.1|2994.4|2988.4|2997.1|2991.1|2990.6|2984.6|171
1669815000000|2022-11-30 13:30:00|2994.6|2988.6|2989.1|2983.1|2996.4|2990.4|2984.9|2978.9|268
1669815300000|2022-11-30 13:35:00|2988.6|2982.6|2989.9|2983.9|2990.1|2984.1|2982.9|2976.9|142
1669815600000|2022-11-30 13:40:00|2989.6|2983.6|2991.6|2985.6|2995.1|2989.1|2989.6|2983.6|98
1669815900000|2022-11-30 13:45:00|2991.9|2985.9|2991.9|2985.9|2993.6|2987.6|2989.1|2983.1|108
1669816200000|2022-11-30 13:50:00|2992.1|2986.1|2995.9|2989.9|2995.9|2989.9|2991.6|2985.6|101
1669816500000|2022-11-30 13:55:00|2995.6|2989.6|2985.9|2979.9|2995.6|2989.6|2985.9|2979.9|126
1669816800000|2022-11-30 14:00:00|2985.6|2979.6|2986.9|2980.9|2991.9|2985.9|2985.6|2979.6|128
1669817100000|2022-11-30 14:05:00|2986.6|2980.6|2993.4|2987.4|2995.1|2989.1|2986.4|2980.4|92
1669817400000|2022-11-30 14:10:00|2993.6|2987.6|2995.4|2989.4|2997.4|2991.4|2992.9|2986.9|94
1669817700000|2022-11-30 14:15:00|2994.9|2988.9|3006.9|3000.9|3008.6|3002.6|2994.6|2988.6|104
1669818000000|2022-11-30 14:20:00|3006.6|3000.6|3009.4|3003.4|3010.9|3004.9|3004.9|2998.9|115
1669818300000|2022-11-30 14:25:00|3008.6|3002.6|3009.1|3003.1|3011.9|3005.9|3006.6|3000.6|120
1669818600000|2022-11-30 14:30:00|3009.4|3003.4|3001.6|2995.6|3009.4|3003.4|2998.8|2992.8|173
1669818900000|2022-11-30 14:35:00|3001.4|2995.4|3006.4|3000.4|3008.1|3002.1|3001.4|2995.4|199
1669819200000|2022-11-30 14:40:00|3006.6|3000.6|3005.9|2999.9|3008.6|3002.6|2999.6|2993.6|185
1669819500000|2022-11-30 14:45:00|3004.9|2998.9|2995.4|2989.4|3012.1|3006.1|2995.1|2989.1|184
1669819800000|2022-11-30 14:50:00|2995.1|2989.1|2990.9|2984.9|2996.9|2990.9|2988|2982|234
1669820100000|2022-11-30 14:55:00|2991.1|2985.1|2988.9|2982.9|2991.4|2985.4|2986.6|2980.6|126
1669820400000|2022-11-30 15:00:00|2988.6|2982.6|2980.6|2974.6|2988.9|2982.9|2980.6|2974.6|186
1669820700000|2022-11-30 15:05:00|2980.9|2974.9|2979.6|2973.6|2980.9|2974.9|2975.9|2969.9|72
1669821000000|2022-11-30 15:10:00|2979.4|2973.4|2983.9|2977.9|2984.9|2978.9|2977.4|2971.4|60
1669821300000|2022-11-30 15:15:00|2983.6|2977.6|2984.4|2978.4|2989.6|2983.6|2983.1|2977.1|91
1669821600000|2022-11-30 15:20:00|2984.1|2978.1|2991.4|2985.4|2992.6|2986.6|2981.4|2975.4|110
1669821900000|2022-11-30 15:25:00|2991.6|2985.6|2991.6|2985.6|2995.1|2989.1|2988.9|2982.9|128
1669822200000|2022-11-30 15:30:00|2991.9|2985.9|2995.9|2989.9|2997.4|2991.4|2991.6|2985.6|129
1669822500000|2022-11-30 15:35:00|2995.6|2989.6|3001.4|2995.4|3001.4|2995.4|2990.6|2984.6|134
1669822800000|2022-11-30 15:40:00|3001.1|2995.1|3012.1|3006.1|3012.4|3006.4|3000.1|2994.1|189
1669823100000|2022-11-30 15:45:00|3011.9|3005.9|3024.5|3018.5|3030.9|3024.9|3011.6|3005.6|245
1669823400000|2022-11-30 15:50:00|3024.3|3018.3|3031.4|3025.4|3035.5|3029.5|3021|3015|276
1669823700000|2022-11-30 15:55:00|3031.5|3025.5|3043.4|3037.4|3046|3040|3031|3025|250
1669824000000|2022-11-30 16:00:00|3043.1|3037.1|3041.9|3035.9|3045.9|3039.9|3037.4|3031.4|213
1669824300000|2022-11-30 16:05:00|3041.6|3035.6|3042.4|3036.4|3044.9|3038.9|3040.9|3034.9|124
1669824600000|2022-11-30 16:10:00|3041.1|3035.1|3041.4|3035.4|3042.1|3036.1|3037.6|3031.6|137
1669824900000|2022-11-30 16:15:00|3041.6|3035.6|3044.9|3038.9|3046.4|3040.4|3040.9|3034.9|194
1669825200000|2022-11-30 16:20:00|3045.1|3039.1|3043.6|3037.6|3047.4|3041.4|3043.6|3037.6|137
1669825500000|2022-11-30 16:25:00|3041.9|3035.9|3041.6|3035.6|3049.4|3043.4|3039.1|3033.1|166
1669825800000|2022-11-30 16:30:00|3040.1|3034.1|3041.6|3035.6|3042.4|3036.4|3039.9|3033.9|38
1669826100000|2022-11-30 16:35:00|3041.4|3035.4|3040.1|3034.1|3042.4|3036.4|3039.6|3033.6|78
1669826400000|2022-11-30 16:40:00|3039.4|3033.4|3033.9|3027.9|3039.4|3033.4|3033.9|3027.9|40
1669826700000|2022-11-30 16:45:00|3033.1|3027.1|3036.6|3030.6|3036.6|3030.6|3033.1|3027.1|28
1669827000000|2022-11-30 16:50:00|3036.9|3030.9|3036.1|3030.1|3038.1|3032.1|3034.4|3028.4|44
1669827300000|2022-11-30 16:55:00|3036.6|3030.6|3035.9|3029.9|3038.6|3032.6|3035.6|3029.6|63
1669827600000|2022-11-30 17:00:00|3035.4|3029.4|3036.9|3030.9|3037.1|3031.1|3034.5|3028.5|23
1669827900000|2022-11-30 17:05:00|3036.4|3030.4|3036.4|3030.4|3036.6|3030.6|3034.9|3028.9|64
1669828200000|2022-11-30 17:10:00|3036.6|3030.6|3038.9|3032.9|3038.9|3032.9|3036.1|3030.1|42
1669828500000|2022-11-30 17:15:00|3038.6|3032.6|3038.4|3032.4|3040.6|3034.6|3038.4|3032.4|17
1669828800000|2022-11-30 17:20:00|3038.1|3032.1|3039.1|3033.1|3039.1|3033.1|3037.6|3031.6|7
1669829100000|2022-11-30 17:25:00|3039.4|3033.4|3044.1|3038.1|3044.4|3038.4|3039.4|3033.4|8
1669829400000|2022-11-30 17:30:00|3043.9|3037.9|3041.6|3035.6|3043.9|3037.9|3040.8|3034.8|10
1669829700000|2022-11-30 17:35:00|3041.4|3035.4|3036.9|3030.9|3041.4|3035.4|3035.9|3029.9|18
1669830000000|2022-11-30 17:40:00|3036.6|3030.6|3031.6|3025.6|3038.6|3032.6|3031.1|3025.1|44
1669830300000|2022-11-30 17:45:00|3031.4|3025.4|3033.6|3027.6|3034.4|3028.4|3031.1|3025.1|35
1669830600000|2022-11-30 17:50:00|3033.4|3027.4|3035.1|3029.1|3036.4|3030.4|3033.1|3027.1|17
1669830900000|2022-11-30 17:55:00|3033.9|3027.9|3042.1|3036.1|3043.3|3037.3|3033.9|3027.9|112
1669831200000|2022-11-30 18:00:00|3041.9|3035.9|3042|3036|3045.4|3039.4|3041.4|3035.4|38
1669831500000|2022-11-30 18:05:00|3041.8|3035.8|3036.8|3030.8|3042.5|3036.5|3034.5|3028.5|79
1669831800000|2022-11-30 18:10:00|3036.5|3030.5|3033.3|3027.3|3036.5|3030.5|3032.6|3026.6|80
1669832100000|2022-11-30 18:15:00|3033.5|3027.5|3032.6|3026.6|3035.1|3029.1|3031.8|3025.8|115
1669832400000|2022-11-30 18:20:00|3033.6|3027.6|3032.4|3026.4|3036.9|3030.9|3032.4|3026.4|63
1669832700000|2022-11-30 18:25:00|3032.5|3026.5|3029.9|3023.9|3033.4|3027.4|3028|3022|100
1669833000000|2022-11-30 18:30:00|3029.6|3023.6|3032.1|3026.1|3039|3033|3029.6|3023.6|337
1669833300000|2022-11-30 18:35:00|3031.3|3025.3|3042.1|3036.1|3042.5|3036.5|3031.3|3025.3|92
1669833600000|2022-11-30 18:40:00|3042.3|3036.3|3046.5|3040.5|3046.5|3040.5|3042.3|3036.3|12
1669833900000|2022-11-30 18:45:00|3045.8|3039.8|3042|3036|3046.5|3040.5|3040.5|3034.5|31
1669834200000|2022-11-30 18:50:00|3042.3|3036.3|3041.5|3035.5|3042.5|3036.5|3039.8|3033.8|42
1669834500000|2022-11-30 18:55:00|3041.3|3035.3|3049.5|3030.8|3050.5|3035.4|3041|3027|15
1669856400000|2022-12-01 01:00:00|3072.4|3066.4|3066.1|3060.1|3072.4|3066.4|3065.9|3059.9|61
1669856700000|2022-12-01 01:05:00|3066|3060|3070.5|3064.5|3072.3|3066.3|3066|3060|134
1669857000000|2022-12-01 01:10:00|3071.3|3065.3|3069|3063|3071.3|3065.3|3069|3063|4
1669857300000|2022-12-01 01:15:00|3069.3|3063.3|3072|3066|3075.5|3069.5|3069.3|3063.3|19
1669857600000|2022-12-01 01:20:00|3072.3|3066.3|3065.5|3059.5|3073|3067|3065.5|3059.5|18
1669857900000|2022-12-01 01:25:00|3065.8|3059.8|3070.5|3064.5|3070.8|3064.8|3065.8|3059.8|25
1669858200000|2022-12-01 01:30:00|3071|3065|3067.5|3061.5|3073.5|3067.5|3067.5|3061.5|31
1669858500000|2022-12-01 01:35:00|3066.5|3060.5|3058.5|3052.5|3066.5|3060.5|3054.8|3048.8|39
1669858800000|2022-12-01 01:40:00|3057.8|3051.8|3058.8|3052.8|3058.8|3052.8|3054.5|3048.5|45
1669859100000|2022-12-01 01:45:00|3059|3053|3061.3|3055.3|3063|3057|3059|3053|50
1669859400000|2022-12-01 01:50:00|3060.8|3054.8|3061|3055|3063|3057|3060.5|3054.5|59
1669859700000|2022-12-01 01:55:00|3062.3|3056.3|3059.3|3053.3|3062.8|3056.8|3058.3|3052.3|82
1669860000000|2022-12-01 02:00:00|3060.8|3054.8|3060.3|3054.3|3061.8|3055.8|3058|3052|60
1669860300000|2022-12-01 02:05:00|3060|3054|3055.4|3049.4|3060.5|3054.5|3054.8|3048.8|69
1669860600000|2022-12-01 02:10:00|3055|3049|3052|3046|3057|3051|3052|3046|213
1669860900000|2022-12-01 02:15:00|3052.5|3046.5|3050.5|3044.5|3057.8|3051.8|3049.3|3043.3|103
1669861200000|2022-12-01 02:20:00|3050.8|3044.8|3055|3049|3056.8|3050.8|3050.8|3044.8|16
1669861500000|2022-12-01 02:25:00|3055.3|3049.3|3053|3047|3056.3|3050.3|3049|3043|48
1669861800000|2022-12-01 02:30:00|3053.3|3047.3|3051.8|3045.8|3059|3053|3049|3043|63
1669862100000|2022-12-01 02:35:00|3051.3|3045.3|3051.5|3045.5|3054|3048|3050.3|3044.3|33
1669862400000|2022-12-01 02:40:00|3051.8|3045.8|3047.5|3041.5|3054.5|3048.5|3045.8|3039.8|68
1669862700000|2022-12-01 02:45:00|3047.3|3041.3|3054.5|3048.5|3054.5|3048.5|3047|3041|66
1669863000000|2022-12-01 02:50:00|3054.3|3048.3|3052|3046|3054.5|3048.5|3049.5|3043.5|50
1669863300000|2022-12-01 02:55:00|3051.3|3045.3|3057.8|3051.8|3058.8|3052.8|3051.3|3045.3|39
1669863600000|2022-12-01 03:00:00|3058|3052|3055.8|3049.8|3058.8|3052.8|3054.8|3048.8|126
1669863900000|2022-12-01 03:05:00|3056|3050|3058.5|3052.5|3059|3053|3055.3|3049.3|129
1669864200000|2022-12-01 03:10:00|3059|3053|3056.8|3050.8|3059|3053|3054.8|3048.8|151
1669864500000|2022-12-01 03:15:00|3057.5|3051.5|3060.8|3054.8|3061.5|3055.5|3057.3|3051.3|87
1669864800000|2022-12-01 03:20:00|3061|3055|3061.8|3055.8|3066.3|3060.3|3060.8|3054.8|135
1669865100000|2022-12-01 03:25:00|3062|3056|3060.5|3054.5|3064.8|3058.8|3059.5|3053.5|150
1669865400000|2022-12-01 03:30:00|3060.3|3054.3|3072.5|3066.5|3072.8|3066.8|3060.3|3054.3|69
1669865700000|2022-12-01 03:35:00|3071.5|3065.5|3071|3065|3072|3066|3070.5|3064.5|26
1669866000000|2022-12-01 03:40:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3071|3065|15
1669866300000|2022-12-01 03:45:00|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|16
1669866600000|2022-12-01 03:50:00|3072|3066|3072.5|3066.5|3072.8|3066.8|3072|3066|4
1669866900000|2022-12-01 03:55:00|3072.8|3066.8|3071|3065|3072.8|3066.8|3071|3065|6
1669867200000|2022-12-01 04:00:00|3071.3|3065.3|3071.3|3065.3|3072|3066|3071.3|3065.3|11
1669867500000|2022-12-01 04:05:00|3071.8|3065.8|3071.3|3065.3|3072|3066|3071.3|3065.3|6
1669867800000|2022-12-01 04:10:00|3071.5|3065.5|3071.3|3065.3|3072.3|3066.3|3071|3065|46
1669868100000|2022-12-01 04:15:00|3071|3065|3071.8|3065.8|3072.5|3066.5|3071|3065|11
1669868400000|2022-12-01 04:20:00|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|25
1669868700000|2022-12-01 04:25:00|3071.8|3065.8|3072|3066|3072.5|3066.5|3071.8|3065.8|25
1669869000000|2022-12-01 04:30:00|3072.3|3066.3|3074.5|3068.5|3075.3|3069.3|3072.3|3066.3|20
1669869300000|2022-12-01 04:35:00|3074.8|3068.8|3072.3|3066.3|3075.3|3069.3|3072.3|3066.3|17
1669869600000|2022-12-01 04:40:00|3072|3066|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|4
1669869900000|2022-12-01 04:45:00|3071.8|3065.8|3069.3|3063.3|3073.5|3067.5|3068.5|3062.5|47
1669870200000|2022-12-01 04:50:00|3069.5|3063.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|12
1669870500000|2022-12-01 04:55:00|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3067.3|3061.3|15
1669870800000|2022-12-01 05:00:00|3068.8|3062.8|3068|3062|3070.3|3064.3|3067.8|3061.8|40
1669871100000|2022-12-01 05:05:00|3068.3|3062.3|3069.8|3063.8|3071|3065|3067.5|3061.5|63
1669871400000|2022-12-01 05:10:00|3069|3063|3071|3065|3071.8|3065.8|3068.8|3062.8|62
1669871700000|2022-12-01 05:15:00|3070|3064|3070.3|3064.3|3071.8|3065.8|3069.8|3063.8|69
1669872000000|2022-12-01 05:20:00|3070|3064|3069.5|3063.5|3070.5|3064.5|3069|3063|28
1669872300000|2022-12-01 05:25:00|3069.8|3063.8|3069.3|3063.3|3070.3|3064.3|3068.3|3062.3|14
1669872600000|2022-12-01 05:30:00|3068.8|3062.8|3068.8|3062.8|3069.5|3063.5|3066.5|3060.5|136
1669872900000|2022-12-01 05:35:00|3069|3063|3072|3066|3073.3|3067.3|3069|3063|121
1669873200000|2022-12-01 05:40:00|3071.8|3065.8|3075.5|3069.5|3076.5|3070.5|3070|3064|99
1669873500000|2022-12-01 05:45:00|3075.3|3069.3|3073.5|3067.5|3075.8|3069.8|3072|3066|112
1669873800000|2022-12-01 05:50:00|3073.8|3067.8|3073.3|3067.3|3076|3070|3072.8|3066.8|47
1669874100000|2022-12-01 05:55:00|3073|3067|3071.5|3065.5|3073|3067|3069.5|3063.5|165
1669874400000|2022-12-01 06:00:00|3071.3|3065.3|3069.8|3063.8|3073.8|3067.8|3067.8|3061.8|109
1669874700000|2022-12-01 06:05:00|3069.5|3063.5|3067.8|3061.8|3072|3066|3067.8|3061.8|59
1669875000000|2022-12-01 06:10:00|3067.5|3061.5|3064.8|3058.8|3067.5|3061.5|3064.5|3058.5|107
1669875300000|2022-12-01 06:15:00|3065|3059|3069.8|3063.8|3075|3069|3062.8|3056.8|111
1669875600000|2022-12-01 06:20:00|3070|3064|3071.3|3065.3|3071.5|3065.5|3069|3063|88
1669875900000|2022-12-01 06:25:00|3071.5|3065.5|3065.3|3059.3|3072|3066|3063.8|3057.8|101
1669876200000|2022-12-01 06:30:00|3065|3059|3069.5|3063.5|3070|3064|3063.3|3057.3|51
1669876500000|2022-12-01 06:35:00|3069.8|3063.8|3070.5|3064.5|3070.8|3064.8|3069.8|3063.8|7
1669876800000|2022-12-01 06:40:00|3070.8|3064.8|3072.3|3066.3|3074.5|3068.5|3070.8|3064.8|47
1669877100000|2022-12-01 06:45:00|3072.5|3066.5|3073.8|3067.8|3074.5|3068.5|3071.3|3065.3|75
1669877400000|2022-12-01 06:50:00|3073.5|3067.5|3076.5|3070.5|3077.3|3071.3|3073.5|3067.5|106
1669877700000|2022-12-01 06:55:00|3076|3070|3076.3|3070.3|3077.5|3071.5|3072.5|3066.5|135
1669878000000|2022-12-01 07:00:00|3076.8|3070.8|3072.5|3066.5|3076.8|3070.8|3071.3|3065.3|59
1669878300000|2022-12-01 07:05:00|3072.8|3066.8|3075.5|3069.5|3076.8|3070.8|3072.8|3066.8|95
1669878600000|2022-12-01 07:10:00|3075.8|3069.8|3076|3070|3076.6|3070.6|3073.3|3067.3|71
1669878900000|2022-12-01 07:15:00|3076.3|3070.3|3075.5|3069.5|3077.3|3071.3|3074|3068|44
1669879200000|2022-12-01 07:20:00|3075|3069|3073|3067|3075.5|3069.5|3073|3067|20
1669879500000|2022-12-01 07:25:00|3073.3|3067.3|3074.5|3068.5|3075|3069|3072.5|3066.5|24
1669879800000|2022-12-01 07:30:00|3074.8|3068.8|3084|3078|3085.5|3079.5|3074.5|3068.5|49
1669880100000|2022-12-01 07:35:00|3084.3|3078.3|3083.8|3077.8|3087.5|3081.5|3081.3|3075.3|56
1669880400000|2022-12-01 07:40:00|3083.5|3077.5|3086.5|3080.5|3086.8|3080.8|3081|3075|43
1669880700000|2022-12-01 07:45:00|3086.3|3080.3|3086|3080|3088.3|3082.3|3084.3|3078.3|42
1669881000000|2022-12-01 07:50:00|3085.8|3079.8|3073.5|3067.5|3085.8|3079.8|3073.5|3067.5|72
1669881300000|2022-12-01 07:55:00|3071.5|3065.5|3073.1|3067.1|3073.8|3067.8|3063.9|3057.9|73
1669881600000|2022-12-01 08:00:00|3072.6|3066.6|3065.9|3059.9|3072.6|3066.6|3057|3051|152
1669881900000|2022-12-01 08:05:00|3066.4|3060.4|3058.1|3052.1|3066.4|3060.4|3057.9|3051.9|69
1669882200000|2022-12-01 08:10:00|3058.4|3052.4|3066.4|3060.4|3070.9|3064.9|3058.4|3052.4|57
1669882500000|2022-12-01 08:15:00|3066.6|3060.6|3059.1|3053.1|3072.4|3066.4|3056.9|3050.9|79
1669882800000|2022-12-01 08:20:00|3059.4|3053.4|3045|3039|3059.9|3053.9|3044.5|3038.5|68
1669883100000|2022-12-01 08:25:00|3044.6|3038.6|3047.9|3041.9|3051.9|3045.9|3039.5|3033.5|65
1669883400000|2022-12-01 08:30:00|3046.9|3040.9|3040.1|3034.1|3049.4|3043.4|3038.6|3032.6|70
1669883700000|2022-12-01 08:35:00|3039.9|3033.9|3045.4|3039.4|3045.6|3039.6|3036.6|3030.6|31
1669884000000|2022-12-01 08:40:00|3045.1|3039.1|3043.4|3037.4|3046.4|3040.4|3043.4|3037.4|35
1669884300000|2022-12-01 08:45:00|3043.6|3037.6|3046.6|3040.6|3049.4|3043.4|3043.6|3037.6|42
1669884600000|2022-12-01 08:50:00|3046.9|3040.9|3048.6|3042.6|3053.1|3047.1|3044.9|3038.9|57
1669884900000|2022-12-01 08:55:00|3048.4|3042.4|3043.9|3037.9|3048.4|3042.4|3043.9|3037.9|37
1669885200000|2022-12-01 09:00:00|3044.9|3038.9|3052.4|3046.4|3052.4|3046.4|3044.9|3038.9|44
1669885500000|2022-12-01 09:05:00|3053.1|3047.1|3048.9|3042.9|3058.1|3052.1|3048.1|3042.1|61
1669885800000|2022-12-01 09:10:00|3049.4|3043.4|3050.1|3044.1|3050.1|3044.1|3046.6|3040.6|27
1669886100000|2022-12-01 09:15:00|3050.4|3044.4|3058.4|3052.4|3061.1|3055.1|3049.9|3043.9|45
1669886400000|2022-12-01 09:20:00|3058.1|3052.1|3060.4|3054.4|3061.4|3055.4|3056.6|3050.6|34
1669886700000|2022-12-01 09:25:00|3060.6|3054.6|3057.1|3051.1|3064.6|3058.6|3057.1|3051.1|46
1669887000000|2022-12-01 09:30:00|3057.4|3051.4|3044.9|3038.9|3060.1|3054.1|3044.4|3038.4|84
1669887300000|2022-12-01 09:35:00|3044.6|3038.6|3040.9|3034.9|3044.6|3038.6|3038.9|3032.9|85
1669887600000|2022-12-01 09:40:00|3041.4|3035.4|3043.4|3037.4|3044.9|3038.9|3040.1|3034.1|54
1669887900000|2022-12-01 09:45:00|3043.6|3037.6|3044.6|3038.6|3046.4|3040.4|3042.4|3036.4|34
1669888200000|2022-12-01 09:50:00|3044.4|3038.4|3048.4|3042.4|3048.4|3042.4|3042.9|3036.9|44
1669888500000|2022-12-01 09:55:00|3048.1|3042.1|3052.9|3046.9|3052.9|3046.9|3048.1|3042.1|34
1669888800000|2022-12-01 10:00:00|3053.1|3047.1|3051.9|3045.9|3053.6|3047.6|3049.9|3043.9|31
1669889100000|2022-12-01 10:05:00|3052.1|3046.1|3050.6|3044.6|3052.4|3046.4|3050.4|3044.4|20
1669889400000|2022-12-01 10:10:00|3050.4|3044.4|3049.9|3043.9|3051.4|3045.4|3048.4|3042.4|16
1669889700000|2022-12-01 10:15:00|3050.6|3044.6|3061.4|3055.4|3061.6|3055.6|3050.6|3044.6|79
1669890000000|2022-12-01 10:20:00|3061.6|3055.6|3066.1|3060.1|3068.6|3062.6|3061.4|3055.4|59
1669890300000|2022-12-01 10:25:00|3066.3|3060.3|3065.4|3059.4|3066.3|3060.3|3060.6|3054.6|76
1669890600000|2022-12-01 10:30:00|3065.9|3059.9|3064.1|3058.1|3068.9|3062.9|3062.9|3056.9|67
1669890900000|2022-12-01 10:35:00|3064.4|3058.4|3057.9|3051.9|3064.6|3058.6|3057.6|3051.6|30
1669891200000|2022-12-01 10:40:00|3057.6|3051.6|3060.9|3054.9|3061.6|3055.6|3055.6|3049.6|45
1669891500000|2022-12-01 10:45:00|3060.6|3054.6|3063.4|3057.4|3063.4|3057.4|3057.9|3051.9|59
1669891800000|2022-12-01 10:50:00|3063.1|3057.1|3067.1|3061.1|3068.6|3062.6|3062.1|3056.1|32
1669892100000|2022-12-01 10:55:00|3067.6|3061.6|3056.6|3050.6|3067.6|3061.6|3056.6|3050.6|58
1669892400000|2022-12-01 11:00:00|3056.9|3050.9|3054.4|3048.4|3057.4|3051.4|3053.6|3047.6|27
1669892700000|2022-12-01 11:05:00|3054.1|3048.1|3057.1|3051.1|3058.4|3052.4|3054.1|3048.1|53
1669893000000|2022-12-01 11:10:00|3057.4|3051.4|3056.4|3050.4|3058.1|3052.1|3055.6|3049.6|21
1669893300000|2022-12-01 11:15:00|3056.6|3050.6|3059.6|3053.6|3059.6|3053.6|3055.1|3049.1|33
1669893600000|2022-12-01 11:20:00|3059.4|3053.4|3061.9|3055.9|3061.9|3055.9|3059.4|3053.4|41
1669893900000|2022-12-01 11:25:00|3062.4|3056.4|3062.4|3056.4|3063.4|3057.4|3062.4|3056.4|8
1669894200000|2022-12-01 11:30:00|3061.5|3055.5|3057.4|3051.4|3061.5|3055.5|3056.1|3050.1|16
1669894500000|2022-12-01 11:35:00|3057.6|3051.6|3056.9|3050.9|3057.6|3051.6|3056.4|3050.4|12
1669894800000|2022-12-01 11:40:00|3056.6|3050.6|3059|3053|3059|3053|3056.1|3050.1|39
1669895100000|2022-12-01 11:45:00|3058.9|3052.9|3061.1|3055.1|3062.4|3056.4|3058.9|3052.9|15
1669895400000|2022-12-01 11:50:00|3061.4|3055.4|3064.9|3058.9|3065.6|3059.6|3061.1|3055.1|26
1669895700000|2022-12-01 11:55:00|3064.6|3058.6|3065.4|3059.4|3065.9|3059.9|3062.1|3056.1|31
1669896000000|2022-12-01 12:00:00|3066.1|3060.1|3061.9|3055.9|3066.4|3060.4|3061.1|3055.1|16
1669896300000|2022-12-01 12:05:00|3061.4|3055.4|3062.1|3056.1|3065.1|3059.1|3061.4|3055.4|30
1669896600000|2022-12-01 12:10:00|3062.6|3056.6|3063.6|3057.6|3064.1|3058.1|3062.1|3056.1|14
1669896900000|2022-12-01 12:15:00|3063.9|3057.9|3065.9|3059.9|3065.9|3059.9|3063.4|3057.4|16
1669897200000|2022-12-01 12:20:00|3065.6|3059.6|3065.9|3059.9|3066.4|3060.4|3065.6|3059.6|6
1669897500000|2022-12-01 12:25:00|3065.6|3059.6|3064.9|3058.9|3065.6|3059.6|3063.1|3057.1|26
1669897800000|2022-12-01 12:30:00|3064.6|3058.6|3061.9|3055.9|3065.4|3059.4|3061.9|3055.9|56
1669898100000|2022-12-01 12:35:00|3061.6|3055.6|3064.1|3058.1|3064.9|3058.9|3059.9|3053.9|32
1669898400000|2022-12-01 12:40:00|3063.9|3057.9|3066.1|3060.1|3067.6|3061.6|3063.9|3057.9|31
1669898700000|2022-12-01 12:45:00|3066.4|3060.4|3060.4|3054.4|3067.1|3061.1|3058.4|3052.4|75
1669899000000|2022-12-01 12:50:00|3060.6|3054.6|3056.3|3050.3|3065.6|3059.6|3054.4|3048.4|76
1669899300000|2022-12-01 12:55:00|3056.1|3050.1|3055.9|3049.9|3059.4|3053.4|3054.4|3048.4|67
1669899600000|2022-12-01 13:00:00|3056.1|3050.1|3059.1|3053.1|3060.4|3054.4|3052.9|3046.9|162
1669899900000|2022-12-01 13:05:00|3059.9|3053.9|3065|3059|3067.6|3061.6|3059.9|3053.9|180
1669900200000|2022-12-01 13:10:00|3065.3|3059.3|3064.6|3058.6|3068.4|3062.4|3064.6|3058.6|51
1669900500000|2022-12-01 13:15:00|3064.4|3058.4|3059.6|3053.6|3065.4|3059.4|3057.4|3051.4|72
1669900800000|2022-12-01 13:20:00|3059.4|3053.4|3067.4|3061.4|3067.4|3061.4|3059.4|3053.4|74
1669901100000|2022-12-01 13:25:00|3067.6|3061.6|3071.4|3065.4|3071.4|3065.4|3067.1|3061.1|55
1669901400000|2022-12-01 13:30:00|3071.1|3065.1|3071.6|3065.6|3073.8|3067.8|3067.1|3061.1|208
1669901700000|2022-12-01 13:35:00|3071.4|3065.4|3071.6|3065.6|3071.9|3065.9|3067.6|3061.6|137
1669902000000|2022-12-01 13:40:00|3071.9|3065.9|3074.1|3068.1|3080.6|3074.6|3070.9|3064.9|189
1669902300000|2022-12-01 13:45:00|3073.9|3067.9|3067.9|3061.9|3073.9|3067.9|3067.4|3061.4|145
1669902600000|2022-12-01 13:50:00|3067.6|3061.6|3070.1|3064.1|3072.9|3066.9|3065.9|3059.9|205
1669902900000|2022-12-01 13:55:00|3069.9|3063.9|3072.4|3066.4|3075.6|3069.6|3069.4|3063.4|76
1669903200000|2022-12-01 14:00:00|3072.1|3066.1|3074.1|3068.1|3076.4|3070.4|3069.1|3063.1|101
1669903500000|2022-12-01 14:05:00|3074.4|3068.4|3078.1|3072.1|3080.1|3074.1|3071.6|3065.6|100
1669903800000|2022-12-01 14:10:00|3078.4|3072.4|3083.4|3077.4|3083.4|3077.4|3076.4|3070.4|90
1669904100000|2022-12-01 14:15:00|3083.6|3077.6|3083.4|3077.4|3086.4|3080.4|3079.9|3073.9|88
1669904400000|2022-12-01 14:20:00|3083.6|3077.6|3087.4|3081.4|3089.6|3083.6|3083.6|3077.6|92
1669904700000|2022-12-01 14:25:00|3087.6|3081.6|3076.9|3070.9|3087.6|3081.6|3076.6|3070.6|110
1669905000000|2022-12-01 14:30:00|3077.1|3071.1|3079.1|3073.1|3085.6|3079.6|3075.4|3069.4|164
1669905300000|2022-12-01 14:35:00|3079.6|3073.6|3088.1|3082.1|3089.6|3083.6|3079.6|3073.6|129
1669905600000|2022-12-01 14:40:00|3087.9|3081.9|3083.9|3077.9|3090.1|3084.1|3083.6|3077.6|115
1669905900000|2022-12-01 14:45:00|3084.1|3078.1|3087.4|3081.4|3090.1|3084.1|3084.1|3078.1|113
1669906200000|2022-12-01 14:50:00|3087.6|3081.6|3084.6|3078.6|3087.6|3081.6|3082.4|3076.4|51
1669906500000|2022-12-01 14:55:00|3084.9|3078.9|3080.4|3074.4|3086.9|3080.9|3079.4|3073.4|48
1669906800000|2022-12-01 15:00:00|3080.1|3074.1|3076.4|3070.4|3083.1|3077.1|3073.1|3067.1|136
1669907100000|2022-12-01 15:05:00|3077.9|3071.9|3079.9|3073.9|3083.1|3077.1|3076.6|3070.6|92
1669907400000|2022-12-01 15:10:00|3079.6|3073.6|3075.9|3069.9|3080.9|3074.9|3071.4|3065.4|87
1669907700000|2022-12-01 15:15:00|3076.4|3070.4|3078.4|3072.4|3080.1|3074.1|3070.9|3064.9|87
1669908000000|2022-12-01 15:20:00|3079.1|3073.1|3069.1|3063.1|3079.1|3073.1|3064.9|3058.9|146
1669908300000|2022-12-01 15:25:00|3069.4|3063.4|3067.9|3061.9|3072.9|3066.9|3067.9|3061.9|63
1669908600000|2022-12-01 15:30:00|3068.4|3062.4|3075.9|3069.9|3079.1|3073.1|3066.9|3060.9|96
1669908900000|2022-12-01 15:35:00|3076.4|3070.4|3068.9|3062.9|3079.4|3073.4|3068.9|3062.9|77
1669909200000|2022-12-01 15:40:00|3068.6|3062.6|3071.6|3065.6|3076.1|3070.1|3065.4|3059.4|102
1669909500000|2022-12-01 15:45:00|3071.4|3065.4|3077.1|3071.1|3077.1|3071.1|3070.4|3064.4|79
1669909800000|2022-12-01 15:50:00|3077.4|3071.4|3078.9|3072.9|3090.5|3084.5|3077.4|3071.4|185
1669910100000|2022-12-01 15:55:00|3078.6|3072.6|3081.4|3075.4|3087.4|3081.4|3076.9|3070.9|170
1669910400000|2022-12-01 16:00:00|3081.9|3075.9|3084.1|3078.1|3084.1|3078.1|3076.9|3070.9|124
1669910700000|2022-12-01 16:05:00|3084.4|3078.4|3083.6|3077.6|3084.6|3078.6|3079.9|3073.9|53
1669911000000|2022-12-01 16:10:00|3083.9|3077.9|3078.6|3072.6|3083.9|3077.9|3078.6|3072.6|35
1669911300000|2022-12-01 16:15:00|3078.4|3072.4|3076.4|3070.4|3078.4|3072.4|3074.6|3068.6|102
1669911600000|2022-12-01 16:20:00|3076.1|3070.1|3083.4|3077.4|3083.4|3077.4|3075.6|3069.6|48
1669911900000|2022-12-01 16:25:00|3082.6|3076.6|3076.1|3070.1|3083.9|3077.9|3074.8|3068.8|91
1669912200000|2022-12-01 16:30:00|3075.9|3069.9|3076.9|3070.9|3081.1|3075.1|3075.4|3069.4|89
1669912500000|2022-12-01 16:35:00|3077.1|3071.1|3075.6|3069.6|3080.9|3074.9|3075|3069|54
1669912800000|2022-12-01 16:40:00|3074.5|3068.5|3076.1|3070.1|3076.4|3070.4|3070.1|3064.1|130
1669913100000|2022-12-01 16:45:00|3075.9|3069.9|3072.9|3066.9|3075.9|3069.9|3069.9|3063.9|46
1669913400000|2022-12-01 16:50:00|3072.6|3066.6|3068.9|3062.9|3072.9|3066.9|3068.6|3062.6|56
1669913700000|2022-12-01 16:55:00|3068.6|3062.6|3069.9|3063.9|3071.9|3065.9|3068.1|3062.1|68
1669914000000|2022-12-01 17:00:00|3070.1|3064.1|3069.1|3063.1|3070.4|3064.4|3067.4|3061.4|71
1669914300000|2022-12-01 17:05:00|3069.4|3063.4|3070.6|3064.6|3070.6|3064.6|3069.1|3063.1|60
1669914600000|2022-12-01 17:10:00|3070.9|3064.9|3071.1|3065.1|3073.9|3067.9|3070.9|3064.9|23
1669914900000|2022-12-01 17:15:00|3070.6|3064.6|3064.4|3058.4|3070.6|3064.6|3064.4|3058.4|27
1669915200000|2022-12-01 17:20:00|3064.1|3058.1|3071.1|3065.1|3071.9|3065.9|3064.1|3058.1|66
1669915500000|2022-12-01 17:25:00|3071.4|3065.4|3071.6|3065.6|3074.9|3068.9|3071.1|3065.1|38
1669915800000|2022-12-01 17:30:00|3070.9|3064.9|3068.9|3062.9|3072.1|3066.1|3068.1|3062.1|54
1669916100000|2022-12-01 17:35:00|3068.6|3062.6|3071.1|3065.1|3071.9|3065.9|3067.6|3061.6|32
1669916400000|2022-12-01 17:40:00|3071.4|3065.4|3070.4|3064.4|3071.9|3065.9|3069.6|3063.6|19
1669916700000|2022-12-01 17:45:00|3070.6|3064.6|3071.1|3065.1|3071.1|3065.1|3069.6|3063.6|14
1669917000000|2022-12-01 17:50:00|3071.4|3065.4|3069.4|3063.4|3072.9|3066.9|3068.1|3062.1|50
1669917300000|2022-12-01 17:55:00|3069.5|3063.5|3070.3|3064.3|3070.4|3064.4|3066.4|3060.4|83
1669917600000|2022-12-01 18:00:00|3070|3064|3069|3063|3070|3064|3067.8|3061.8|38
1669917900000|2022-12-01 18:05:00|3069.1|3063.1|3069.4|3063.4|3069.8|3063.8|3069|3063|42
1669918200000|2022-12-01 18:10:00|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|13
1669918500000|2022-12-01 18:15:00|3070.5|3064.5|3070.6|3064.6|3072.3|3066.3|3069.6|3063.6|61
1669918800000|2022-12-01 18:20:00|3070.9|3064.9|3072|3066|3072|3066|3070.6|3064.6|40
1669919100000|2022-12-01 18:25:00|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|20
1669919400000|2022-12-01 18:30:00|3072.5|3066.5|3070.8|3064.8|3072.5|3066.5|3069.3|3063.3|37
1669919700000|2022-12-01 18:35:00|3071|3065|3070|3064|3071.8|3065.8|3069.8|3063.8|76
1669920000000|2022-12-01 18:40:00|3070.3|3064.3|3071.1|3065.1|3071.8|3065.8|3070|3064|48
1669920300000|2022-12-01 18:45:00|3071.4|3065.4|3070.8|3064.8|3072.5|3066.5|3070.4|3064.4|29
1669920600000|2022-12-01 18:50:00|3070.9|3064.9|3069.4|3063.4|3072.4|3066.4|3069.4|3063.4|40
1669920900000|2022-12-01 18:55:00|3069.3|3063.3|3076.3|3057.5|3076.3|3063.8|3069.3|3057.5|5
1669942800000|2022-12-02 01:00:00|3068.9|3062.9|3069.8|3063.8|3070.5|3064.5|3067.8|3061.8|42
1669943100000|2022-12-02 01:05:00|3070|3064|3074|3068|3074.3|3068.3|3070|3064|58
1669943400000|2022-12-02 01:10:00|3074.3|3068.3|3074.8|3068.8|3075.9|3069.9|3072.8|3066.8|105
1669943700000|2022-12-02 01:15:00|3074.5|3068.5|3075|3069|3076.8|3070.8|3073.9|3067.9|40
1669944000000|2022-12-02 01:20:00|3075.5|3069.5|3068.1|3062.1|3075.5|3069.5|3067.5|3061.5|74
1669944300000|2022-12-02 01:25:00|3067.6|3061.6|3066.8|3060.8|3069.3|3063.3|3066.8|3060.8|30
1669944600000|2022-12-02 01:30:00|3067|3061|3068.3|3062.3|3071.8|3065.8|3067|3061|74
1669944900000|2022-12-02 01:35:00|3068.8|3062.8|3065|3059|3070|3064|3063.9|3057.9|107
1669945200000|2022-12-02 01:40:00|3065.3|3059.3|3066.5|3060.5|3068.3|3062.3|3064.8|3058.8|23
1669945500000|2022-12-02 01:45:00|3066.8|3060.8|3061|3055|3066.8|3060.8|3060.5|3054.5|91
1669945800000|2022-12-02 01:50:00|3060.8|3054.8|3063.8|3057.8|3063.8|3057.8|3056.8|3050.8|163
1669946100000|2022-12-02 01:55:00|3064|3058|3063.3|3057.3|3065.8|3059.8|3062|3056|142
1669946400000|2022-12-02 02:00:00|3063.5|3057.5|3067|3061|3067.3|3061.3|3063.3|3057.3|138
1669946700000|2022-12-02 02:05:00|3066.8|3060.8|3064.8|3058.8|3068.5|3062.5|3064.3|3058.3|87
1669947000000|2022-12-02 02:10:00|3065|3059|3063.8|3057.8|3066.3|3060.3|3063.8|3057.8|52
1669947300000|2022-12-02 02:15:00|3064.3|3058.3|3064.5|3058.5|3064.8|3058.8|3063.8|3057.8|40
1669947600000|2022-12-02 02:20:00|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|36
1669947900000|2022-12-02 02:25:00|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3063.5|3057.5|48
1669948200000|2022-12-02 02:30:00|3064.3|3058.3|3063.5|3057.5|3064.8|3058.8|3063|3057|88
1669948500000|2022-12-02 02:35:00|3063.8|3057.8|3066.8|3060.8|3067.3|3061.3|3063.8|3057.8|36
1669948800000|2022-12-02 02:40:00|3066.5|3060.5|3067.3|3061.3|3068|3062|3065.8|3059.8|23
1669949100000|2022-12-02 02:45:00|3066.8|3060.8|3069.3|3063.3|3072.5|3066.5|3066.8|3060.8|49
1669949400000|2022-12-02 02:50:00|3069|3063|3071.5|3065.5|3072|3066|3068|3062|49
1669949700000|2022-12-02 02:55:00|3071.8|3065.8|3072|3066|3072|3066|3071|3065|28
1669950000000|2022-12-02 03:00:00|3071.8|3065.8|3076.8|3070.8|3077|3071|3071.8|3065.8|33
1669950300000|2022-12-02 03:05:00|3076.5|3070.5|3078.3|3072.3|3078.5|3072.5|3072.5|3066.5|85
1669950600000|2022-12-02 03:10:00|3078|3072|3074.3|3068.3|3078.3|3072.3|3072.8|3066.8|145
1669950900000|2022-12-02 03:15:00|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3072|3066|121
1669951200000|2022-12-02 03:20:00|3075|3069|3076.8|3070.8|3077.5|3071.5|3072.4|3066.4|171
1669951500000|2022-12-02 03:25:00|3076.5|3070.5|3075.8|3069.8|3078.5|3072.5|3075.5|3069.5|100
1669951800000|2022-12-02 03:30:00|3075.5|3069.5|3071.8|3065.8|3075.5|3069.5|3071.5|3065.5|29
1669952100000|2022-12-02 03:35:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|4
1669952400000|2022-12-02 03:40:00|3072|3066|3070|3064|3072|3066|3069|3063|26
1669952700000|2022-12-02 03:45:00|3070.3|3064.3|3072.8|3066.8|3072.8|3066.8|3066.5|3060.5|54
1669953000000|2022-12-02 03:50:00|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|10
1669953300000|2022-12-02 03:55:00|3072.5|3066.5|3070|3064|3072.5|3066.5|3069.5|3063.5|25
1669953600000|2022-12-02 04:00:00|3070.3|3064.3|3072|3066|3072.3|3066.3|3070.3|3064.3|58
1669953900000|2022-12-02 04:05:00|3071.8|3065.8|3071.8|3065.8|3072.3|3066.3|3071.3|3065.3|24
1669954200000|2022-12-02 04:10:00|3071.5|3065.5|3071.8|3065.8|3072|3066|3071.5|3065.5|8
1669954500000|2022-12-02 04:15:00|3071.3|3065.3|3068.3|3062.3|3071.3|3065.3|3067.8|3061.8|21
1669954800000|2022-12-02 04:20:00|3069|3063|3069.8|3063.8|3071.8|3065.8|3068.8|3062.8|26
1669955100000|2022-12-02 04:25:00|3070|3064|3070|3064|3070|3064|3069.8|3063.8|3
1669955400000|2022-12-02 04:30:00|3069.8|3063.8|3067.5|3061.5|3069.8|3063.8|3067.3|3061.3|23
1669955700000|2022-12-02 04:35:00|3067.3|3061.3|3070.5|3064.5|3071|3065|3067.3|3061.3|30
1669956000000|2022-12-02 04:40:00|3070.8|3064.8|3071|3065|3071.5|3065.5|3069.8|3063.8|44
1669956300000|2022-12-02 04:45:00|3071.3|3065.3|3069.5|3063.5|3071.5|3065.5|3068.5|3062.5|60
1669956600000|2022-12-02 04:50:00|3069.3|3063.3|3070.8|3064.8|3070.8|3064.8|3068.5|3062.5|17
1669956900000|2022-12-02 04:55:00|3071|3065|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|17
1669957200000|2022-12-02 05:00:00|3072|3066|3069.5|3063.5|3072.3|3066.3|3069|3063|34
1669957500000|2022-12-02 05:05:00|3069.8|3063.8|3067.8|3061.8|3069.8|3063.8|3067.8|3061.8|10
1669957800000|2022-12-02 05:10:00|3068|3062|3071.5|3065.5|3071.5|3065.5|3068|3062|25
1669958100000|2022-12-02 05:15:00|3071.3|3065.3|3071.8|3065.8|3072|3066|3070.3|3064.3|48
1669958400000|2022-12-02 05:20:00|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|21
1669958700000|2022-12-02 05:25:00|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070|3064|35
1669959000000|2022-12-02 05:30:00|3070.3|3064.3|3077|3071|3078.8|3072.8|3070.3|3064.3|101
1669959300000|2022-12-02 05:35:00|3077.3|3071.3|3085.8|3079.8|3085.8|3079.8|3075.8|3069.8|157
1669959600000|2022-12-02 05:40:00|3086|3080|3089.5|3083.5|3090.5|3084.5|3082.8|3076.8|183
1669959900000|2022-12-02 05:45:00|3089.8|3083.8|3094.5|3088.5|3095|3089|3089.3|3083.3|183
1669960200000|2022-12-02 05:50:00|3094.3|3088.3|3083.5|3077.5|3094.3|3088.3|3083.3|3077.3|113
1669960500000|2022-12-02 05:55:00|3083.8|3077.8|3086.8|3080.8|3088.5|3082.5|3083.8|3077.8|147
1669960800000|2022-12-02 06:00:00|3087|3081|3091|3085|3091|3085|3087|3081|85
1669961100000|2022-12-02 06:05:00|3090.8|3084.8|3093.8|3087.8|3094|3088|3089.5|3083.5|71
1669961400000|2022-12-02 06:10:00|3094|3088|3096.3|3090.3|3096.3|3090.3|3094|3088|12
1669961700000|2022-12-02 06:15:00|3096.5|3090.5|3095|3089|3097.3|3091.3|3093.8|3087.8|91
1669962000000|2022-12-02 06:20:00|3095.3|3089.3|3094.8|3088.8|3096.3|3090.3|3093.5|3087.5|97
1669962300000|2022-12-02 06:25:00|3095|3089|3094.3|3088.3|3095.8|3089.8|3094|3088|64
1669962600000|2022-12-02 06:30:00|3094.5|3088.5|3094.8|3088.8|3095.8|3089.8|3092.3|3086.3|114
1669962900000|2022-12-02 06:35:00|3095.6|3089.6|3092.5|3086.5|3098.8|3092.8|3092.3|3086.3|99
1669963200000|2022-12-02 06:40:00|3092.8|3086.8|3097.8|3091.8|3098|3092|3092.8|3086.8|55
1669963500000|2022-12-02 06:45:00|3098|3092|3100|3094|3100|3094|3097.8|3091.8|48
1669963800000|2022-12-02 06:50:00|3099.8|3093.8|3103.6|3097.6|3106.9|3100.9|3097|3091|59
1669964100000|2022-12-02 06:55:00|3103.9|3097.9|3102|3096|3105.6|3099.6|3101.3|3095.3|60
1669964400000|2022-12-02 07:00:00|3101.8|3095.8|3101|3095|3104|3098|3100.3|3094.3|63
1669964700000|2022-12-02 07:05:00|3101.5|3095.5|3102|3096|3102|3096|3098.8|3092.8|125
1669965000000|2022-12-02 07:10:00|3101.8|3095.8|3100|3094|3102|3096|3099.8|3093.8|62
1669965300000|2022-12-02 07:15:00|3099.8|3093.8|3100.5|3094.5|3100.8|3094.8|3099.8|3093.8|61
1669965600000|2022-12-02 07:20:00|3100.3|3094.3|3098.3|3092.3|3106.5|3100.5|3098.3|3092.3|43
1669965900000|2022-12-02 07:25:00|3098.5|3092.5|3091.3|3085.3|3098.8|3092.8|3091.1|3085.1|71
1669966200000|2022-12-02 07:30:00|3091.4|3085.4|3091.8|3085.8|3093.3|3087.3|3091|3085|64
1669966500000|2022-12-02 07:35:00|3092.8|3086.8|3097.3|3091.3|3097.3|3091.3|3089.3|3083.3|84
1669966800000|2022-12-02 07:40:00|3097|3091|3103|3097|3105.5|3099.5|3097|3091|64
1669967100000|2022-12-02 07:45:00|3103.3|3097.3|3102.8|3096.8|3103.5|3097.5|3102|3096|75
1669967400000|2022-12-02 07:50:00|3103|3097|3102.5|3096.5|3103.5|3097.5|3100.8|3094.8|43
1669967700000|2022-12-02 07:55:00|3102.3|3096.3|3101.6|3095.6|3102.6|3096.6|3097.9|3091.9|89
1669968000000|2022-12-02 08:00:00|3101.9|3095.9|3101.9|3095.9|3103.9|3097.9|3098.6|3092.6|145
1669968300000|2022-12-02 08:05:00|3102.1|3096.1|3102.4|3096.4|3105.9|3099.9|3101.6|3095.6|60
1669968600000|2022-12-02 08:10:00|3102.6|3096.6|3103.6|3097.6|3105.4|3099.4|3099.6|3093.6|68
1669968900000|2022-12-02 08:15:00|3103.9|3097.9|3104.9|3098.9|3105.1|3099.1|3103.4|3097.4|43
1669969200000|2022-12-02 08:20:00|3105.1|3099.1|3104.4|3098.4|3105.1|3099.1|3101.4|3095.4|67
1669969500000|2022-12-02 08:25:00|3104.6|3098.6|3098.4|3092.4|3106.9|3100.9|3098.4|3092.4|55
1669969800000|2022-12-02 08:30:00|3098.6|3092.6|3097.1|3091.1|3101.1|3095.1|3096|3090|89
1669970100000|2022-12-02 08:35:00|3097.4|3091.4|3102|3096|3102.4|3096.4|3097.4|3091.4|72
1669970400000|2022-12-02 08:40:00|3101.9|3095.9|3098.1|3092.1|3101.9|3095.9|3097.9|3091.9|37
1669970700000|2022-12-02 08:45:00|3097.9|3091.9|3097.1|3091.1|3099.1|3093.1|3095.9|3089.9|59
1669971000000|2022-12-02 08:50:00|3096.6|3090.6|3087.1|3081.1|3096.9|3090.9|3087.1|3081.1|62
1669971300000|2022-12-02 08:55:00|3086.1|3080.1|3078.9|3072.9|3087.6|3081.6|3078.1|3072.1|68
1669971600000|2022-12-02 09:00:00|3079.4|3073.4|3081.9|3075.9|3082.1|3076.1|3076.4|3070.4|116
1669971900000|2022-12-02 09:05:00|3082.1|3076.1|3087.1|3081.1|3090.9|3084.9|3082.1|3076.1|62
1669972200000|2022-12-02 09:10:00|3086.9|3080.9|3095.1|3089.1|3095.4|3089.4|3086.1|3080.1|50
1669972500000|2022-12-02 09:15:00|3094.9|3088.9|3093.6|3087.6|3096.9|3090.9|3092.1|3086.1|68
1669972800000|2022-12-02 09:20:00|3093.9|3087.9|3094.4|3088.4|3095.9|3089.9|3091.9|3085.9|35
1669973100000|2022-12-02 09:25:00|3094.1|3088.1|3094.6|3088.6|3095.9|3089.9|3093.6|3087.6|39
1669973400000|2022-12-02 09:30:00|3094.4|3088.4|3092.6|3086.6|3094.4|3088.4|3089.1|3083.1|42
1669973700000|2022-12-02 09:35:00|3092.9|3086.9|3094.6|3088.6|3096.1|3090.1|3092.9|3086.9|60
1669974000000|2022-12-02 09:40:00|3095.1|3089.1|3095.4|3089.4|3095.4|3089.4|3090.6|3084.6|43
1669974300000|2022-12-02 09:45:00|3095.1|3089.1|3092.1|3086.1|3095.4|3089.4|3090.6|3084.6|54
1669974600000|2022-12-02 09:50:00|3092.4|3086.4|3092.9|3086.9|3092.9|3086.9|3089.9|3083.9|55
1669974900000|2022-12-02 09:55:00|3092.6|3086.6|3091.1|3085.1|3092.6|3086.6|3090.4|3084.4|39
1669975200000|2022-12-02 10:00:00|3090.9|3084.9|3086.9|3080.9|3090.9|3084.9|3083.6|3077.6|97
1669975500000|2022-12-02 10:05:00|3087.4|3081.4|3085.4|3079.4|3088.4|3082.4|3082.4|3076.4|73
1669975800000|2022-12-02 10:10:00|3085.1|3079.1|3085.6|3079.6|3086.9|3080.9|3083.9|3077.9|48
1669976100000|2022-12-02 10:15:00|3085.4|3079.4|3086.9|3080.9|3086.9|3080.9|3084.9|3078.9|38
1669976400000|2022-12-02 10:20:00|3087.1|3081.1|3091.1|3085.1|3091.1|3085.1|3087.1|3081.1|27
1669976700000|2022-12-02 10:25:00|3091.4|3085.4|3090.9|3084.9|3091.4|3085.4|3090.1|3084.1|35
1669977000000|2022-12-02 10:30:00|3091.1|3085.1|3090.9|3084.9|3091.1|3085.1|3089.6|3083.6|38
1669977300000|2022-12-02 10:35:00|3090.6|3084.6|3090.1|3084.1|3091.1|3085.1|3090.1|3084.1|13
1669977600000|2022-12-02 10:40:00|3090.4|3084.4|3090.4|3084.4|3090.6|3084.6|3090.1|3084.1|39
1669977900000|2022-12-02 10:45:00|3090.1|3084.1|3080.9|3074.9|3090.1|3084.1|3080.9|3074.9|51
1669978200000|2022-12-02 10:50:00|3081.1|3075.1|3079.9|3073.9|3082.1|3076.1|3077.9|3071.9|46
1669978500000|2022-12-02 10:55:00|3079.6|3073.6|3074.6|3068.6|3080.6|3074.6|3074.6|3068.6|36
1669978800000|2022-12-02 11:00:00|3074.4|3068.4|3076.1|3070.1|3077|3071|3073.4|3067.4|42
1669979100000|2022-12-02 11:05:00|3077.1|3071.1|3081.4|3075.4|3081.9|3075.9|3075.6|3069.6|56
1669979400000|2022-12-02 11:10:00|3081.6|3075.6|3077.6|3071.6|3082.6|3076.6|3076.1|3070.1|49
1669979700000|2022-12-02 11:15:00|3077.4|3071.4|3074.9|3068.9|3077.4|3071.4|3074.9|3068.9|12
1669980000000|2022-12-02 11:20:00|3076|3070|3071.1|3065.1|3077.1|3071.1|3070.6|3064.6|42
1669980300000|2022-12-02 11:25:00|3070.9|3064.9|3069.9|3063.9|3071.6|3065.6|3069.4|3063.4|34
1669980600000|2022-12-02 11:30:00|3069.6|3063.6|3069.4|3063.4|3070.4|3064.4|3069.1|3063.1|20
1669980900000|2022-12-02 11:35:00|3069.6|3063.6|3066.1|3060.1|3069.9|3063.9|3065.4|3059.4|72
1669981200000|2022-12-02 11:40:00|3065.9|3059.9|3067.4|3061.4|3067.6|3061.6|3065.1|3059.1|24
1669981500000|2022-12-02 11:45:00|3067.1|3061.1|3069.6|3063.6|3070.1|3064.1|3067.1|3061.1|56
1669981800000|2022-12-02 11:50:00|3069.4|3063.4|3067.9|3061.9|3070.1|3064.1|3067.9|3061.9|32
1669982100000|2022-12-02 11:55:00|3068.1|3062.1|3068.1|3062.1|3069.1|3063.1|3067.6|3061.6|52
1669982400000|2022-12-02 12:00:00|3068.4|3062.4|3069.4|3063.4|3069.4|3063.4|3067.6|3061.6|31
1669982700000|2022-12-02 12:05:00|3068.9|3062.9|3070.4|3064.4|3070.9|3064.9|3068.9|3062.9|59
1669983000000|2022-12-02 12:10:00|3070.1|3064.1|3069.4|3063.4|3071.9|3065.9|3068.4|3062.4|76
1669983300000|2022-12-02 12:15:00|3069.6|3063.6|3067.6|3061.6|3069.9|3063.9|3067.1|3061.1|40
1669983600000|2022-12-02 12:20:00|3067.9|3061.9|3071.6|3065.6|3072.6|3066.6|3067.6|3061.6|82
1669983900000|2022-12-02 12:25:00|3071.9|3065.9|3069.9|3063.9|3072.4|3066.4|3067.6|3061.6|72
1669984200000|2022-12-02 12:30:00|3070.1|3064.1|3070.1|3064.1|3073.4|3067.4|3069.6|3063.6|94
1669984500000|2022-12-02 12:35:00|3070.4|3064.4|3070.9|3064.9|3072.6|3066.6|3069.9|3063.9|47
1669984800000|2022-12-02 12:40:00|3069.6|3063.6|3069.9|3063.9|3073.6|3067.6|3069.6|3063.6|61
1669985100000|2022-12-02 12:45:00|3070.4|3064.4|3068.4|3062.4|3070.9|3064.9|3064.9|3058.9|61
1669985400000|2022-12-02 12:50:00|3069.4|3063.4|3068.4|3062.4|3070.6|3064.6|3067.1|3061.1|117
1669985700000|2022-12-02 12:55:00|3068.1|3062.1|3067.4|3061.4|3069.6|3063.6|3064.4|3058.4|80
1669986000000|2022-12-02 13:00:00|3067.6|3061.6|3072|3066|3074.5|3068.5|3067.6|3061.6|456
1669986300000|2022-12-02 13:05:00|3071.5|3065.5|3075.4|3069.4|3076.6|3070.6|3069.6|3063.6|186
1669986600000|2022-12-02 13:10:00|3074.9|3068.9|3071.1|3065.1|3074.9|3068.9|3068.6|3062.6|185
1669986900000|2022-12-02 13:15:00|3070.9|3064.9|3071.6|3065.6|3072.4|3066.4|3066.6|3060.6|119
1669987200000|2022-12-02 13:20:00|3072.1|3066.1|3075.6|3069.6|3076.1|3070.1|3070.1|3064.1|120
1669987500000|2022-12-02 13:25:00|3075.4|3069.4|3072.6|3066.6|3075.4|3069.4|3068.6|3062.6|129
1669987800000|2022-12-02 13:30:00|3072.1|3066.1|3033.5|3027.5|3072.1|3066.1|3029.4|3023.4|335
1669988100000|2022-12-02 13:35:00|3033.1|3027.1|3044.4|3038.4|3045.6|3039.6|3028.9|3022.9|331
1669988400000|2022-12-02 13:40:00|3044.9|3038.9|3042|3036|3045.8|3039.8|3038.8|3032.8|261
1669988700000|2022-12-02 13:45:00|3041.3|3035.3|3040.8|3034.8|3043.5|3037.5|3037|3031|213
1669989000000|2022-12-02 13:50:00|3041|3035|3046|3040|3047|3041|3039.6|3033.6|142
1669989300000|2022-12-02 13:55:00|3046.3|3040.3|3042.1|3036.1|3047.5|3041.5|3039.3|3033.3|172
1669989600000|2022-12-02 14:00:00|3042|3036|3038.3|3032.3|3042|3036|3035.9|3029.9|189
1669989900000|2022-12-02 14:05:00|3038.8|3032.8|3043.5|3037.5|3044|3038|3037|3031|146
1669990200000|2022-12-02 14:10:00|3043.8|3037.8|3044.5|3038.5|3046.5|3040.5|3042|3036|115
1669990500000|2022-12-02 14:15:00|3044.3|3038.3|3049.9|3043.9|3051.3|3045.3|3044.3|3038.3|102
1669990800000|2022-12-02 14:20:00|3049.8|3043.8|3054.4|3048.4|3056.9|3050.9|3048.8|3042.8|167
1669991100000|2022-12-02 14:25:00|3054.6|3048.6|3050.9|3044.9|3056.3|3050.3|3048.8|3042.8|82
1669991400000|2022-12-02 14:30:00|3050.6|3044.6|3053|3047|3055.6|3049.6|3047.3|3041.3|196
1669991700000|2022-12-02 14:35:00|3052.8|3046.8|3060|3054|3061.3|3055.3|3052.8|3046.8|233
1669992000000|2022-12-02 14:40:00|3059.8|3053.8|3061|3055|3061.6|3055.6|3054.6|3048.6|104
1669992300000|2022-12-02 14:45:00|3061.3|3055.3|3059|3053|3061.8|3055.8|3058|3052|143
1669992600000|2022-12-02 14:50:00|3058.8|3052.8|3061.8|3055.8|3062.3|3056.3|3053.3|3047.3|133
1669992900000|2022-12-02 14:55:00|3061.3|3055.3|3068.8|3062.8|3069|3063|3061.3|3055.3|184
1669993200000|2022-12-02 15:00:00|3069|3063|3064.8|3058.8|3072.8|3066.8|3064.8|3058.8|176
1669993500000|2022-12-02 15:05:00|3064.4|3058.4|3065.1|3059.1|3066|3060|3058.8|3052.8|114
1669993800000|2022-12-02 15:10:00|3065.4|3059.4|3068.5|3062.5|3071|3065|3064.6|3058.6|123
1669994100000|2022-12-02 15:15:00|3068.3|3062.3|3063.8|3057.8|3068.5|3062.5|3061.3|3055.3|88
1669994400000|2022-12-02 15:20:00|3063.5|3057.5|3056.5|3050.5|3064|3058|3054.8|3048.8|121
1669994700000|2022-12-02 15:25:00|3056|3050|3054.8|3048.8|3056.5|3050.5|3050.3|3044.3|143
1669995000000|2022-12-02 15:30:00|3055|3049|3062.3|3056.3|3062.3|3056.3|3047.9|3041.9|120
1669995300000|2022-12-02 15:35:00|3062|3056|3063|3057|3064.8|3058.8|3058|3052|103
1669995600000|2022-12-02 15:40:00|3062.9|3056.9|3059.8|3053.8|3064.5|3058.5|3059|3053|121
1669995900000|2022-12-02 15:45:00|3059.3|3053.3|3065.3|3059.3|3066.3|3060.3|3057.8|3051.8|104
1669996200000|2022-12-02 15:50:00|3065|3059|3064.3|3058.3|3066.3|3060.3|3059.8|3053.8|103
1669996500000|2022-12-02 15:55:00|3064.5|3058.5|3089.3|3083.3|3090.5|3084.5|3064.5|3058.5|335
1669996800000|2022-12-02 16:00:00|3088.5|3082.5|3086|3080|3090|3084|3084.8|3078.8|92
1669997100000|2022-12-02 16:05:00|3086.3|3080.3|3088.3|3082.3|3090|3084|3085.5|3079.5|173
1669997400000|2022-12-02 16:10:00|3088.5|3082.5|3091.1|3085.1|3094|3088|3087|3081|215
1669997700000|2022-12-02 16:15:00|3091.6|3085.6|3088.5|3082.5|3092.5|3086.5|3087.5|3081.5|186
1669998000000|2022-12-02 16:20:00|3088.8|3082.8|3092.5|3086.5|3092.6|3086.6|3088.1|3082.1|125
1669998300000|2022-12-02 16:25:00|3092.3|3086.3|3092.4|3086.4|3093|3087|3089.1|3083.1|153
1669998600000|2022-12-02 16:30:00|3092.6|3086.6|3097|3091|3097.5|3091.5|3092.6|3086.6|118
1669998900000|2022-12-02 16:35:00|3096.9|3090.9|3096.8|3090.8|3097.8|3091.8|3094.5|3088.5|171
1669999200000|2022-12-02 16:40:00|3097|3091|3097|3091|3097.5|3091.5|3094.8|3088.8|154
1669999500000|2022-12-02 16:45:00|3096.8|3090.8|3096|3090|3098.1|3092.1|3093.8|3087.8|149
1669999800000|2022-12-02 16:50:00|3096.4|3090.4|3095.3|3089.3|3097.1|3091.1|3093.1|3087.1|96
1670000100000|2022-12-02 16:55:00|3095.6|3089.6|3097.1|3091.1|3098.9|3092.9|3095.6|3089.6|131
1670000400000|2022-12-02 17:00:00|3097.3|3091.3|3098.1|3092.1|3099|3093|3097.1|3091.1|115
1670000700000|2022-12-02 17:05:00|3097.9|3091.9|3100.1|3094.1|3101.3|3095.3|3097.9|3091.9|84
1670001000000|2022-12-02 17:10:00|3099.3|3093.3|3104.5|3098.5|3105.1|3099.1|3098.5|3092.5|94
1670001300000|2022-12-02 17:15:00|3104.3|3098.3|3099.8|3093.8|3104.9|3098.9|3099.5|3093.5|110
1670001600000|2022-12-02 17:20:00|3099.5|3093.5|3099.5|3093.5|3100.6|3094.6|3098.4|3092.4|86
1670001900000|2022-12-02 17:25:00|3099.3|3093.3|3101|3095|3102.6|3096.6|3099.3|3093.3|116
1670002200000|2022-12-02 17:30:00|3101.3|3095.3|3097.6|3091.6|3102.1|3096.1|3096.8|3090.8|77
1670002500000|2022-12-02 17:35:00|3097.4|3091.4|3095.9|3089.9|3098.1|3092.1|3095.9|3089.9|24
1670002800000|2022-12-02 17:40:00|3096.1|3090.1|3098.8|3092.8|3099.1|3093.1|3095.9|3089.9|19
1670003100000|2022-12-02 17:45:00|3098.5|3092.5|3094.3|3088.3|3098.5|3092.5|3094.3|3088.3|52
1670003400000|2022-12-02 17:50:00|3094.8|3088.8|3096|3090|3096.4|3090.4|3092.3|3086.3|55
1670003700000|2022-12-02 17:55:00|3096.3|3090.3|3094.3|3088.3|3096.3|3090.3|3093|3087|124
1670004000000|2022-12-02 18:00:00|3094|3088|3098.8|3092.8|3099.4|3093.4|3093.3|3087.3|76
1670004300000|2022-12-02 18:05:00|3098.1|3092.1|3097.1|3091.1|3099.1|3093.1|3096.9|3090.9|33
1670004600000|2022-12-02 18:10:00|3096.8|3090.8|3101.8|3095.8|3101.8|3095.8|3093|3087|90
1670004900000|2022-12-02 18:15:00|3102.1|3096.1|3104.5|3098.5|3104.9|3098.9|3100|3094|100
1670005200000|2022-12-02 18:20:00|3104.3|3098.3|3104.5|3098.5|3104.9|3098.9|3103.9|3097.9|106
1670005500000|2022-12-02 18:25:00|3104.6|3098.6|3104.9|3098.9|3105.6|3099.6|3104|3098|143
1670005800000|2022-12-02 18:30:00|3105.1|3099.1|3105.6|3099.6|3105.6|3099.6|3104.1|3098.1|96
1670006100000|2022-12-02 18:35:00|3106.6|3100.6|3102.4|3096.4|3106.6|3100.6|3099.6|3093.6|32
1670006400000|2022-12-02 18:40:00|3102|3096|3104.4|3098.4|3104.5|3098.5|3101.1|3095.1|42
1670006700000|2022-12-02 18:45:00|3103.4|3097.4|3102.3|3096.3|3104.5|3098.5|3101.3|3095.3|57
1670007000000|2022-12-02 18:50:00|3101.8|3095.8|3105.1|3099.1|3105.6|3099.6|3100|3094|55
1670007300000|2022-12-02 18:55:00|3105.4|3099.4|3113.8|3095|3114|3101.6|3105.4|3092.5|15
1670202000000|2022-12-05 01:00:00|3115.9|3095.9|3122.9|3116.9|3132.1|3126.1|3115.9|3095.9|61
1670202300000|2022-12-05 01:05:00|3122.4|3116.4|3124.1|3118.1|3127.6|3121.6|3116.6|3110.6|103
1670202600000|2022-12-05 01:10:00|3123.9|3117.9|3127.1|3121.1|3127.9|3121.9|3120.1|3114.1|59
1670202900000|2022-12-05 01:15:00|3126.6|3120.6|3118.6|3112.6|3129.4|3123.4|3117.6|3111.6|113
1670203200000|2022-12-05 01:20:00|3118.9|3112.9|3118.6|3112.6|3119.1|3113.1|3114.6|3108.6|73
1670203500000|2022-12-05 01:25:00|3118.4|3112.4|3124.9|3118.9|3125.9|3119.9|3118.4|3112.4|48
1670203800000|2022-12-05 01:30:00|3124.6|3118.6|3123.1|3117.1|3124.6|3118.6|3121.4|3115.4|37
1670204100000|2022-12-05 01:35:00|3122.9|3116.9|3129.9|3123.9|3130.4|3124.4|3122.4|3116.4|56
1670204400000|2022-12-05 01:40:00|3129.6|3123.6|3130.9|3124.9|3132.1|3126.1|3129.6|3123.6|22
1670204700000|2022-12-05 01:45:00|3130.6|3124.6|3125.4|3119.4|3130.6|3124.6|3124.1|3118.1|41
1670205000000|2022-12-05 01:50:00|3125.6|3119.6|3126.6|3120.6|3127.6|3121.6|3123.4|3117.4|56
1670205300000|2022-12-05 01:55:00|3126.1|3120.1|3120.4|3114.4|3126.4|3120.4|3120.4|3114.4|59
1670205600000|2022-12-05 02:00:00|3120.1|3114.1|3122.4|3116.4|3122.6|3116.6|3118.6|3112.6|49
1670205900000|2022-12-05 02:05:00|3121.4|3115.4|3121.6|3115.6|3124.6|3118.6|3119.6|3113.6|116
1670206200000|2022-12-05 02:10:00|3121.4|3115.4|3123.9|3117.9|3127.6|3121.6|3118.4|3112.4|83
1670206500000|2022-12-05 02:15:00|3125.1|3119.1|3126.4|3120.4|3127.4|3121.4|3124.4|3118.4|25
1670206800000|2022-12-05 02:20:00|3126.6|3120.6|3128.4|3122.4|3128.6|3122.6|3125.9|3119.9|14
1670207100000|2022-12-05 02:25:00|3128.6|3122.6|3134.4|3128.4|3134.4|3128.4|3128.6|3122.6|12
1670207400000|2022-12-05 02:30:00|3133.9|3127.9|3134.4|3128.4|3134.9|3128.9|3130.4|3124.4|114
1670207700000|2022-12-05 02:35:00|3134.1|3128.1|3130.1|3124.1|3134.6|3128.6|3129.6|3123.6|178
1670208000000|2022-12-05 02:40:00|3128.6|3122.6|3128.9|3122.9|3129.6|3123.6|3127.1|3121.1|166
1670208300000|2022-12-05 02:45:00|3128.4|3122.4|3129.4|3123.4|3130.6|3124.6|3127.9|3121.9|70
1670208600000|2022-12-05 02:50:00|3129.1|3123.1|3135.4|3129.4|3135.4|3129.4|3128.6|3122.6|48
1670208900000|2022-12-05 02:55:00|3135.6|3129.6|3136.6|3130.6|3140.1|3134.1|3135.6|3129.6|78
1670209200000|2022-12-05 03:00:00|3136.9|3130.9|3134.6|3128.6|3137.1|3131.1|3132.1|3126.1|108
1670209500000|2022-12-05 03:05:00|3135.6|3129.6|3138.1|3132.1|3138.6|3132.6|3133.6|3127.6|50
1670209800000|2022-12-05 03:10:00|3137.6|3131.6|3135.9|3129.9|3137.6|3131.6|3135.1|3129.1|51
1670210100000|2022-12-05 03:15:00|3135.6|3129.6|3141.9|3135.9|3141.9|3135.9|3134.9|3128.9|73
1670210400000|2022-12-05 03:20:00|3142.1|3136.1|3138.6|3132.6|3143.9|3137.9|3137.6|3131.6|68
1670210700000|2022-12-05 03:25:00|3138.9|3132.9|3135.9|3129.9|3139.6|3133.6|3134.9|3128.9|56
1670211000000|2022-12-05 03:30:00|3136.1|3130.1|3134.6|3128.6|3138.9|3132.9|3133.9|3127.9|71
1670211300000|2022-12-05 03:35:00|3134.9|3128.9|3138.1|3132.1|3139.6|3133.6|3134.9|3128.9|50
1670211600000|2022-12-05 03:40:00|3138.4|3132.4|3143.4|3137.4|3144.9|3138.9|3138.4|3132.4|29
1670211900000|2022-12-05 03:45:00|3142.9|3136.9|3143.1|3137.1|3143.9|3137.9|3142.9|3136.9|79
1670212200000|2022-12-05 03:50:00|3143.4|3137.4|3143.6|3137.6|3143.6|3137.6|3142.9|3136.9|67
1670212500000|2022-12-05 03:55:00|3143.4|3137.4|3143.9|3137.9|3143.9|3137.9|3142.9|3136.9|83
1670212800000|2022-12-05 04:00:00|3143.6|3137.6|3143.9|3137.9|3143.9|3137.9|3143.6|3137.6|18
1670213100000|2022-12-05 04:05:00|3143.6|3137.6|3143.6|3137.6|3143.9|3137.9|3143.6|3137.6|3
1670213400000|2022-12-05 04:10:00|3143.9|3137.9|3143.4|3137.4|3143.9|3137.9|3142.9|3136.9|44
1670213700000|2022-12-05 04:15:00|3143.1|3137.1|3143.6|3137.6|3144.1|3138.1|3142.9|3136.9|66
1670214000000|2022-12-05 04:20:00|3143.4|3137.4|3142.6|3136.6|3145.1|3139.1|3142.4|3136.4|28
1670214300000|2022-12-05 04:25:00|3142.9|3136.9|3142.6|3136.6|3143.1|3137.1|3142.6|3136.6|8
1670214600000|2022-12-05 04:30:00|3142.4|3136.4|3138.6|3132.6|3142.9|3136.9|3137.9|3131.9|15
1670214900000|2022-12-05 04:35:00|3138.9|3132.9|3137.9|3131.9|3138.9|3132.9|3137.6|3131.6|22
1670215200000|2022-12-05 04:40:00|3137.6|3131.6|3138.6|3132.6|3138.9|3132.9|3136.4|3130.4|35
1670215500000|2022-12-05 04:45:00|3139.1|3133.1|3139.1|3133.1|3141.6|3135.6|3135.6|3129.6|71
1670215800000|2022-12-05 04:50:00|3138.9|3132.9|3138.4|3132.4|3140.4|3134.4|3136.9|3130.9|57
1670216100000|2022-12-05 04:55:00|3138.6|3132.6|3140.9|3134.9|3141.1|3135.1|3137.1|3131.1|96
1670216400000|2022-12-05 05:00:00|3140.6|3134.6|3140.9|3134.9|3141.4|3135.4|3138.9|3132.9|66
1670216700000|2022-12-05 05:05:00|3140.1|3134.1|3137.9|3131.9|3140.4|3134.4|3137.9|3131.9|40
1670217000000|2022-12-05 05:10:00|3138.1|3132.1|3139.1|3133.1|3139.1|3133.1|3137.1|3131.1|24
1670217300000|2022-12-05 05:15:00|3139.4|3133.4|3139.1|3133.1|3139.6|3133.6|3138.4|3132.4|17
1670217600000|2022-12-05 05:20:00|3139.6|3133.6|3144.1|3138.1|3144.1|3138.1|3139.6|3133.6|16
1670217900000|2022-12-05 05:25:00|3143.9|3137.9|3144.6|3138.6|3144.9|3138.9|3143.9|3137.9|10
1670218200000|2022-12-05 05:30:00|3143.6|3137.6|3142.4|3136.4|3144.6|3138.6|3139.8|3133.8|132
1670218500000|2022-12-05 05:35:00|3142.6|3136.6|3142.6|3136.6|3144.9|3138.9|3139.1|3133.1|123
1670218800000|2022-12-05 05:40:00|3142.4|3136.4|3141.1|3135.1|3145.6|3139.6|3139.9|3133.9|76
1670219100000|2022-12-05 05:45:00|3140.4|3134.4|3140.1|3134.1|3141.1|3135.1|3136.9|3130.9|140
1670219400000|2022-12-05 05:50:00|3139.6|3133.6|3141.4|3135.4|3141.4|3135.4|3134.1|3128.1|255
1670219700000|2022-12-05 05:55:00|3141.9|3135.9|3140.1|3134.1|3143.1|3137.1|3139.1|3133.1|63
1670220000000|2022-12-05 06:00:00|3139.6|3133.6|3135.1|3129.1|3140.9|3134.9|3134.4|3128.4|147
1670220300000|2022-12-05 06:05:00|3135.9|3129.9|3136.4|3130.4|3137.9|3131.9|3134.9|3128.9|111
1670220600000|2022-12-05 06:10:00|3136.6|3130.6|3132.6|3126.6|3138.1|3132.1|3132.4|3126.4|179
1670220900000|2022-12-05 06:15:00|3132.4|3126.4|3139.6|3133.6|3140.6|3134.6|3131.6|3125.6|74
1670221200000|2022-12-05 06:20:00|3140.1|3134.1|3136.9|3130.9|3141.6|3135.6|3136.6|3130.6|31
1670221500000|2022-12-05 06:25:00|3137.1|3131.1|3134.6|3128.6|3137.4|3131.4|3134.4|3128.4|27
1670221800000|2022-12-05 06:30:00|3134.9|3128.9|3132.6|3126.6|3136.4|3130.4|3128.1|3122.1|101
1670222100000|2022-12-05 06:35:00|3132.1|3126.1|3131.4|3125.4|3133.6|3127.6|3129.9|3123.9|54
1670222400000|2022-12-05 06:40:00|3131.1|3125.1|3130.1|3124.1|3131.9|3125.9|3128.9|3122.9|75
1670222700000|2022-12-05 06:45:00|3130.4|3124.4|3128.9|3122.9|3133.1|3127.1|3127.9|3121.9|79
1670223000000|2022-12-05 06:50:00|3129.4|3123.4|3122.1|3116.1|3129.4|3123.4|3118.4|3112.4|100
1670223300000|2022-12-05 06:55:00|3123.1|3117.1|3129.6|3123.6|3130.1|3124.1|3123.1|3117.1|60
1670223600000|2022-12-05 07:00:00|3129.9|3123.9|3123.1|3117.1|3130.9|3124.9|3123.1|3117.1|36
1670223900000|2022-12-05 07:05:00|3122.9|3116.9|3123.1|3117.1|3123.4|3117.4|3121.4|3115.4|30
1670224200000|2022-12-05 07:10:00|3122.9|3116.9|3116.6|3110.6|3122.9|3116.9|3115.9|3109.9|68
1670224500000|2022-12-05 07:15:00|3117.4|3111.4|3126.4|3120.4|3126.6|3120.6|3117.4|3111.4|82
1670224800000|2022-12-05 07:20:00|3126.6|3120.6|3122.4|3116.4|3127.1|3121.1|3122.1|3116.1|29
1670225100000|2022-12-05 07:25:00|3122.1|3116.1|3123.9|3117.9|3124.1|3118.1|3121.9|3115.9|16
1670225400000|2022-12-05 07:30:00|3124.1|3118.1|3125.1|3119.1|3127.1|3121.1|3123.9|3117.9|41
1670225700000|2022-12-05 07:35:00|3124.9|3118.9|3128.9|3122.9|3132.4|3126.4|3124.9|3118.9|37
1670226000000|2022-12-05 07:40:00|3129.1|3123.1|3129.1|3123.1|3131.9|3125.9|3127.9|3121.9|86
1670226300000|2022-12-05 07:45:00|3129.4|3123.4|3129.9|3123.9|3132.9|3126.9|3128.9|3122.9|75
1670226600000|2022-12-05 07:50:00|3129.4|3123.4|3132.9|3126.9|3134.4|3128.4|3127.6|3121.6|72
1670226900000|2022-12-05 07:55:00|3132.6|3126.6|3146.8|3140.8|3146.8|3140.8|3132.6|3126.6|81
1670227200000|2022-12-05 08:00:00|3146.4|3140.4|3150.5|3144.5|3150.5|3144.5|3139|3133|73
1670227500000|2022-12-05 08:05:00|3150.8|3144.8|3145.5|3139.5|3151.4|3145.4|3145.5|3139.5|77
1670227800000|2022-12-05 08:10:00|3145.3|3139.3|3140|3134|3146.3|3140.3|3139.8|3133.8|125
1670228100000|2022-12-05 08:15:00|3140.3|3134.3|3150.5|3144.5|3150.5|3144.5|3138.4|3132.4|87
1670228400000|2022-12-05 08:20:00|3150.8|3144.8|3151|3145|3152.1|3146.1|3150.3|3144.3|69
1670228700000|2022-12-05 08:25:00|3151.3|3145.3|3150.5|3144.5|3151.3|3145.3|3149|3143|63
1670229000000|2022-12-05 08:30:00|3150.3|3144.3|3149.8|3143.8|3150.8|3144.8|3148|3142|53
1670229300000|2022-12-05 08:35:00|3149.5|3143.5|3151.4|3145.4|3154|3148|3149.5|3143.5|82
1670229600000|2022-12-05 08:40:00|3151.3|3145.3|3146.1|3140.1|3151.9|3145.9|3145.4|3139.4|82
1670229900000|2022-12-05 08:45:00|3146.4|3140.4|3155|3149|3155.1|3149.1|3146.4|3140.4|59
1670230200000|2022-12-05 08:50:00|3154.8|3148.8|3159.5|3153.5|3159.8|3153.8|3154.8|3148.8|49
1670230500000|2022-12-05 08:55:00|3159.8|3153.8|3158.5|3152.5|3161.5|3155.5|3158.5|3152.5|44
1670230800000|2022-12-05 09:00:00|3157.9|3151.9|3159.9|3153.9|3159.9|3153.9|3151.5|3145.5|64
1670231100000|2022-12-05 09:05:00|3160|3154|3164.4|3158.4|3165.4|3159.4|3156.9|3150.9|90
1670231400000|2022-12-05 09:10:00|3164|3158|3165.3|3159.3|3166.8|3160.8|3161.8|3155.8|63
1670231700000|2022-12-05 09:15:00|3165.5|3159.5|3165.5|3159.5|3166.1|3160.1|3160.4|3154.4|83
1670232000000|2022-12-05 09:20:00|3165.3|3159.3|3161|3155|3165.5|3159.5|3160.8|3154.8|61
1670232300000|2022-12-05 09:25:00|3160.8|3154.8|3155.9|3149.9|3162|3156|3154|3148|48
1670232600000|2022-12-05 09:30:00|3155.8|3149.8|3148|3142|3155.8|3149.8|3147.8|3141.8|76
1670232900000|2022-12-05 09:35:00|3148.3|3142.3|3146.3|3140.3|3148.3|3142.3|3142.5|3136.5|101
1670233200000|2022-12-05 09:40:00|3146.5|3140.5|3130.9|3124.9|3147|3141|3129.9|3123.9|90
1670233500000|2022-12-05 09:45:00|3130.4|3124.4|3133|3127|3135.6|3129.6|3130.4|3124.4|54
1670233800000|2022-12-05 09:50:00|3133.1|3127.1|3135.1|3129.1|3137.4|3131.4|3130.4|3124.4|67
1670234100000|2022-12-05 09:55:00|3135.4|3129.4|3139.6|3133.6|3140.1|3134.1|3133.9|3127.9|56
1670234400000|2022-12-05 10:00:00|3138.9|3132.9|3144.6|3138.6|3148.6|3142.6|3138.6|3132.6|52
1670234700000|2022-12-05 10:05:00|3144.4|3138.4|3145.1|3139.1|3145.1|3139.1|3140.4|3134.4|54
1670235000000|2022-12-05 10:10:00|3145.4|3139.4|3139.1|3133.1|3145.9|3139.9|3138.9|3132.9|56
1670235300000|2022-12-05 10:15:00|3138.9|3132.9|3143.6|3137.6|3143.6|3137.6|3135.6|3129.6|44
1670235600000|2022-12-05 10:20:00|3143.4|3137.4|3133.9|3127.9|3143.4|3137.4|3132.4|3126.4|104
1670235900000|2022-12-05 10:25:00|3133.4|3127.4|3134.1|3128.1|3134.1|3128.1|3132.4|3126.4|42
1670236200000|2022-12-05 10:30:00|3133.6|3127.6|3137.4|3131.4|3137.9|3131.9|3132.9|3126.9|59
1670236500000|2022-12-05 10:35:00|3137.1|3131.1|3138.9|3132.9|3139.4|3133.4|3136.9|3130.9|42
1670236800000|2022-12-05 10:40:00|3139.6|3133.6|3138.9|3132.9|3139.6|3133.6|3136.9|3130.9|32
1670237100000|2022-12-05 10:45:00|3139.1|3133.1|3141.6|3135.6|3142.4|3136.4|3137.6|3131.6|49
1670237400000|2022-12-05 10:50:00|3141.9|3135.9|3138.9|3132.9|3142.4|3136.4|3137.9|3131.9|44
1670237700000|2022-12-05 10:55:00|3138.6|3132.6|3137.5|3131.5|3141.6|3135.6|3137.5|3131.5|39
1670238000000|2022-12-05 11:00:00|3137.1|3131.1|3136.1|3130.1|3137.3|3131.3|3130.6|3124.6|57
1670238300000|2022-12-05 11:05:00|3135.9|3129.9|3135.9|3129.9|3137.6|3131.6|3135.9|3129.9|30
1670238600000|2022-12-05 11:10:00|3135.6|3129.6|3134.1|3128.1|3137.1|3131.1|3134.1|3128.1|37
1670238900000|2022-12-05 11:15:00|3133.6|3127.6|3131.4|3125.4|3134.6|3128.6|3130.6|3124.6|68
1670239200000|2022-12-05 11:20:00|3131.1|3125.1|3131.4|3125.4|3134.1|3128.1|3131.1|3125.1|29
1670239500000|2022-12-05 11:25:00|3131.1|3125.1|3128.4|3122.4|3133.6|3127.6|3128.4|3122.4|42
1670239800000|2022-12-05 11:30:00|3128.1|3122.1|3128.1|3122.1|3128.9|3122.9|3127.4|3121.4|28
1670240100000|2022-12-05 11:35:00|3127.9|3121.9|3126.4|3120.4|3128.4|3122.4|3126.4|3120.4|22
1670240400000|2022-12-05 11:40:00|3126.6|3120.6|3126.4|3120.4|3126.9|3120.9|3125.6|3119.6|13
1670240700000|2022-12-05 11:45:00|3126.6|3120.6|3125.9|3119.9|3126.6|3120.6|3124.4|3118.4|30
1670241000000|2022-12-05 11:50:00|3126.1|3120.1|3127.6|3121.6|3129.6|3123.6|3126.1|3120.1|38
1670241300000|2022-12-05 11:55:00|3127.9|3121.9|3134.9|3128.9|3134.9|3128.9|3127.9|3121.9|35
1670241600000|2022-12-05 12:00:00|3134.6|3128.6|3135.6|3129.6|3135.6|3129.6|3132.9|3126.9|31
1670241900000|2022-12-05 12:05:00|3135.4|3129.4|3137.9|3131.9|3139.1|3133.1|3135.4|3129.4|24
1670242200000|2022-12-05 12:10:00|3138.4|3132.4|3134.1|3128.1|3139.6|3133.6|3133.9|3127.9|55
1670242500000|2022-12-05 12:15:00|3134.4|3128.4|3127.6|3121.6|3134.4|3128.4|3125.4|3119.4|44
1670242800000|2022-12-05 12:20:00|3127.4|3121.4|3127.6|3121.6|3129.4|3123.4|3127.1|3121.1|27
1670243100000|2022-12-05 12:25:00|3127.9|3121.9|3125.4|3119.4|3127.9|3121.9|3123.9|3117.9|39
1670243400000|2022-12-05 12:30:00|3125.6|3119.6|3119.6|3113.6|3125.6|3119.6|3119.1|3113.1|45
1670243700000|2022-12-05 12:35:00|3119.4|3113.4|3119.6|3113.6|3121.6|3115.6|3114.1|3108.1|51
1670244000000|2022-12-05 12:40:00|3119.9|3113.9|3121.4|3115.4|3124.6|3118.6|3119.9|3113.9|27
1670244300000|2022-12-05 12:45:00|3121.1|3115.1|3123.9|3117.9|3125.4|3119.4|3119.1|3113.1|52
1670244600000|2022-12-05 12:50:00|3124.1|3118.1|3123.1|3117.1|3127.1|3121.1|3121.4|3115.4|116
1670244900000|2022-12-05 12:55:00|3121.9|3115.9|3130.1|3124.1|3130.1|3124.1|3121.6|3115.6|52
1670245200000|2022-12-05 13:00:00|3130.4|3124.4|3127.4|3121.4|3132.4|3126.4|3127.4|3121.4|165
1670245500000|2022-12-05 13:05:00|3127.5|3121.5|3128.9|3122.9|3130.4|3124.4|3127.1|3121.1|62
1670245800000|2022-12-05 13:10:00|3129.4|3123.4|3123.4|3117.4|3130.9|3124.9|3122.4|3116.4|104
1670246100000|2022-12-05 13:15:00|3123.6|3117.6|3124.9|3118.9|3125.6|3119.6|3120.6|3114.6|66
1670246400000|2022-12-05 13:20:00|3125.1|3119.1|3126.9|3120.9|3127.6|3121.6|3123.6|3117.6|63
1670246700000|2022-12-05 13:25:00|3126.6|3120.6|3128.6|3122.6|3131.9|3125.9|3126.4|3120.4|86
1670247000000|2022-12-05 13:30:00|3128.4|3122.4|3126.9|3120.9|3129.9|3123.9|3126.1|3120.1|68
1670247300000|2022-12-05 13:35:00|3126.6|3120.6|3129.8|3123.8|3131.9|3125.9|3126.6|3120.6|127
1670247600000|2022-12-05 13:40:00|3129.5|3123.5|3128|3122|3130|3124|3127.6|3121.6|51
1670247900000|2022-12-05 13:45:00|3128.3|3122.3|3123.5|3117.5|3129.8|3123.8|3123|3117|69
1670248200000|2022-12-05 13:50:00|3123.8|3117.8|3121.4|3115.4|3124.8|3118.8|3121|3115|49
1670248500000|2022-12-05 13:55:00|3121.5|3115.5|3122.5|3116.5|3124|3118|3121.5|3115.5|118
1670248800000|2022-12-05 14:00:00|3122.6|3116.6|3114.3|3108.3|3124.1|3118.1|3114|3108|94
1670249100000|2022-12-05 14:05:00|3114|3108|3110.5|3104.5|3119.5|3113.5|3110.5|3104.5|94
1670249400000|2022-12-05 14:10:00|3110.3|3104.3|3111.8|3105.8|3112.3|3106.3|3105.4|3099.4|84
1670249700000|2022-12-05 14:15:00|3111.4|3105.4|3111.8|3105.8|3114.1|3108.1|3109.6|3103.6|87
1670250000000|2022-12-05 14:20:00|3111.9|3105.9|3116|3110|3116.5|3110.5|3111.3|3105.3|97
1670250300000|2022-12-05 14:25:00|3116.1|3110.1|3115|3109|3116.6|3110.6|3113.3|3107.3|92
1670250600000|2022-12-05 14:30:00|3115.4|3109.4|3122.1|3116.1|3122.4|3116.4|3115.3|3109.3|162
1670250900000|2022-12-05 14:35:00|3122.4|3116.4|3123.3|3117.3|3126.3|3120.3|3122.1|3116.1|99
1670251200000|2022-12-05 14:40:00|3123.5|3117.5|3119.8|3113.8|3123.8|3117.8|3119.5|3113.5|33
1670251500000|2022-12-05 14:45:00|3119.5|3113.5|3122.8|3116.8|3125|3119|3119.5|3113.5|115
1670251800000|2022-12-05 14:50:00|3122.5|3116.5|3123.6|3117.6|3125|3119|3122.3|3116.3|122
1670252100000|2022-12-05 14:55:00|3124.4|3118.4|3126.8|3120.8|3126.8|3120.8|3123|3117|116
1670252400000|2022-12-05 15:00:00|3125.8|3119.8|3114.1|3108.1|3125.8|3119.8|3111.5|3105.5|255
1670252700000|2022-12-05 15:05:00|3114.5|3108.5|3115.1|3109.1|3119|3113|3112.3|3106.3|134
1670253000000|2022-12-05 15:10:00|3115|3109|3112.5|3106.5|3117.6|3111.6|3111.9|3105.9|103
1670253300000|2022-12-05 15:15:00|3112.9|3106.9|3117.1|3111.1|3121|3115|3112.6|3106.6|112
1670253600000|2022-12-05 15:20:00|3117.3|3111.3|3114.4|3108.4|3117.4|3111.4|3110.8|3104.8|104
1670253900000|2022-12-05 15:25:00|3115.1|3109.1|3115.4|3109.4|3116.3|3110.3|3110.9|3104.9|60
1670254200000|2022-12-05 15:30:00|3116.1|3110.1|3113|3107|3116.4|3110.4|3110.3|3104.3|109
1670254500000|2022-12-05 15:35:00|3112.9|3106.9|3112.9|3106.9|3116.3|3110.3|3111.1|3105.1|138
1670254800000|2022-12-05 15:40:00|3112.8|3106.8|3116|3110|3116.9|3110.9|3111.8|3105.8|158
1670255100000|2022-12-05 15:45:00|3116.3|3110.3|3125.5|3119.5|3126.3|3120.3|3115.8|3109.8|145
1670255400000|2022-12-05 15:50:00|3125.3|3119.3|3123.4|3117.4|3125.5|3119.5|3120.5|3114.5|131
1670255700000|2022-12-05 15:55:00|3123.8|3117.8|3127.8|3121.8|3132.3|3126.3|3123.8|3117.8|134
1670256000000|2022-12-05 16:00:00|3128.1|3122.1|3125|3119|3128.1|3122.1|3122|3116|79
1670256300000|2022-12-05 16:05:00|3125.3|3119.3|3122|3116|3125.5|3119.5|3121.3|3115.3|93
1670256600000|2022-12-05 16:10:00|3122.3|3116.3|3120.8|3114.8|3124|3118|3120.8|3114.8|82
1670256900000|2022-12-05 16:15:00|3120.5|3114.5|3119.8|3113.8|3121.3|3115.3|3118.3|3112.3|80
1670257200000|2022-12-05 16:20:00|3120|3114|3117.5|3111.5|3120.5|3114.5|3115.5|3109.5|85
1670257500000|2022-12-05 16:25:00|3117.9|3111.9|3119.9|3113.9|3121.8|3115.8|3116.5|3110.5|110
1670257800000|2022-12-05 16:30:00|3119.6|3113.6|3116|3110|3120.3|3114.3|3115.1|3109.1|84
1670258100000|2022-12-05 16:35:00|3115.8|3109.8|3115.6|3109.6|3117.8|3111.8|3115.6|3109.6|69
1670258400000|2022-12-05 16:40:00|3115.4|3109.4|3113.8|3107.8|3117|3111|3113.3|3107.3|43
1670258700000|2022-12-05 16:45:00|3113.6|3107.6|3109.5|3103.5|3113.6|3107.6|3108.8|3102.8|48
1670259000000|2022-12-05 16:50:00|3109.3|3103.3|3111.3|3105.3|3111.3|3105.3|3108.8|3102.8|69
1670259300000|2022-12-05 16:55:00|3110.5|3104.5|3107|3101|3111.3|3105.3|3106.5|3100.5|69
1670259600000|2022-12-05 17:00:00|3107.3|3101.3|3108.9|3102.9|3109|3103|3105.8|3099.8|83
1670259900000|2022-12-05 17:05:00|3109.3|3103.3|3112.8|3106.8|3113.4|3107.4|3109.3|3103.3|82
1670260200000|2022-12-05 17:10:00|3112.1|3106.1|3109|3103|3112.5|3106.5|3106.8|3100.8|124
1670260500000|2022-12-05 17:15:00|3109.3|3103.3|3113.9|3107.9|3115|3109|3109.3|3103.3|40
1670260800000|2022-12-05 17:20:00|3114|3108|3114.8|3108.8|3116.5|3110.5|3113.5|3107.5|56
1670261100000|2022-12-05 17:25:00|3115.1|3109.1|3112.5|3106.5|3117|3111|3109.6|3103.6|66
1670261400000|2022-12-05 17:30:00|3112.8|3106.8|3111.3|3105.3|3112.8|3106.8|3107.9|3101.9|48
1670261700000|2022-12-05 17:35:00|3110|3104|3109.3|3103.3|3110.6|3104.6|3107.3|3101.3|38
1670262000000|2022-12-05 17:40:00|3109.4|3103.4|3111.8|3105.8|3112.5|3106.5|3109|3103|36
1670262300000|2022-12-05 17:45:00|3111.5|3105.5|3112.8|3106.8|3112.8|3106.8|3110|3104|71
1670262600000|2022-12-05 17:50:00|3112.9|3106.9|3108.1|3102.1|3117.1|3111.1|3107.9|3101.9|41
1670262900000|2022-12-05 17:55:00|3107.9|3101.9|3111.4|3105.4|3112.3|3106.3|3107.9|3101.9|80
1670263200000|2022-12-05 18:00:00|3111|3105|3110.6|3104.6|3111.4|3105.4|3109.8|3103.8|67
1670263500000|2022-12-05 18:05:00|3110.3|3104.3|3110.9|3104.9|3111.8|3105.8|3109.9|3103.9|60
1670263800000|2022-12-05 18:10:00|3111.1|3105.1|3111.8|3105.8|3112|3106|3110.9|3104.9|13
1670264100000|2022-12-05 18:15:00|3112|3106|3111.9|3105.9|3112.4|3106.4|3111.3|3105.3|39
1670264400000|2022-12-05 18:20:00|3111.5|3105.5|3112.1|3106.1|3112.4|3106.4|3111.1|3105.1|31
1670264700000|2022-12-05 18:25:00|3112|3106|3114.1|3108.1|3114.6|3108.6|3112|3106|38
1670265000000|2022-12-05 18:30:00|3113.9|3107.9|3115|3109|3115.4|3109.4|3113.9|3107.9|41
1670265300000|2022-12-05 18:35:00|3115.1|3109.1|3115.6|3109.6|3115.6|3109.6|3114.8|3108.8|10
1670265600000|2022-12-05 18:40:00|3116.1|3110.1|3115.1|3109.1|3116.1|3110.1|3114.8|3108.8|12
1670265900000|2022-12-05 18:45:00|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.1|3109.1|11
1670266200000|2022-12-05 18:50:00|3115.6|3109.6|3119.1|3113.1|3121.8|3115.8|3114.8|3108.8|47
1670266500000|2022-12-05 18:55:00|3119.4|3113.4|3121.8|3103|3126.8|3114.1|3119.4|3103|13
1670288400000|2022-12-06 01:00:00|3117.1|3111.1|3117.6|3111.6|3119.9|3113.9|3116.4|3110.4|25
1670288700000|2022-12-06 01:05:00|3117.4|3111.4|3119.6|3113.6|3121.9|3115.9|3116.6|3110.6|31
1670289000000|2022-12-06 01:10:00|3119.4|3113.4|3124.6|3118.6|3124.6|3118.6|3118.4|3112.4|86
1670289300000|2022-12-06 01:15:00|3124.4|3118.4|3124.6|3118.6|3126.4|3120.4|3121.9|3115.9|112
1670289600000|2022-12-06 01:20:00|3124.9|3118.9|3124.9|3118.9|3126.9|3120.9|3123.9|3117.9|105
1670289900000|2022-12-06 01:25:00|3125.1|3119.1|3121.1|3115.1|3125.1|3119.1|3120.6|3114.6|43
1670290200000|2022-12-06 01:30:00|3121.4|3115.4|3121.1|3115.1|3122.6|3116.6|3120.9|3114.9|56
1670290500000|2022-12-06 01:35:00|3121.4|3115.4|3121.6|3115.6|3121.6|3115.6|3120.1|3114.1|11
1670290800000|2022-12-06 01:40:00|3121.9|3115.9|3126.6|3120.6|3129.1|3123.1|3121.9|3115.9|74
1670291100000|2022-12-06 01:45:00|3127.1|3121.1|3127.9|3121.9|3129.1|3123.1|3126.1|3120.1|87
1670291400000|2022-12-06 01:50:00|3127.6|3121.6|3129.4|3123.4|3129.6|3123.6|3127.6|3121.6|85
1670291700000|2022-12-06 01:55:00|3129.1|3123.1|3127.9|3121.9|3129.9|3123.9|3127.9|3121.9|49
1670292000000|2022-12-06 02:00:00|3127.6|3121.6|3123.6|3117.6|3127.6|3121.6|3123.6|3117.6|35
1670292300000|2022-12-06 02:05:00|3123.9|3117.9|3134.6|3128.6|3137.1|3131.1|3123.9|3117.9|88
1670292600000|2022-12-06 02:10:00|3134.1|3128.1|3137.9|3131.9|3137.9|3131.9|3131.9|3125.9|51
1670292900000|2022-12-06 02:15:00|3137.6|3131.6|3134.4|3128.4|3137.6|3131.6|3129.4|3123.4|56
1670293200000|2022-12-06 02:20:00|3134.1|3128.1|3134.1|3128.1|3134.4|3128.4|3132.6|3126.6|27
1670293500000|2022-12-06 02:25:00|3133.6|3127.6|3131.6|3125.6|3136.1|3130.1|3131.1|3125.1|20
1670293800000|2022-12-06 02:30:00|3131.4|3125.4|3126.4|3120.4|3131.4|3125.4|3125.9|3119.9|72
1670294100000|2022-12-06 02:35:00|3126.1|3120.1|3119.1|3113.1|3126.1|3120.1|3117.9|3111.9|103
1670294400000|2022-12-06 02:40:00|3119.6|3113.6|3119.6|3113.6|3123.1|3117.1|3118.6|3112.6|31
1670294700000|2022-12-06 02:45:00|3119.9|3113.9|3122.1|3116.1|3125.6|3119.6|3118.6|3112.6|73
1670295000000|2022-12-06 02:50:00|3121.9|3115.9|3119.9|3113.9|3122.9|3116.9|3119.1|3113.1|46
1670295300000|2022-12-06 02:55:00|3119.6|3113.6|3120.6|3114.6|3122.6|3116.6|3119.4|3113.4|47
1670295600000|2022-12-06 03:00:00|3120.4|3114.4|3122.1|3116.1|3125.4|3119.4|3120.4|3114.4|34
1670295900000|2022-12-06 03:05:00|3122.9|3116.9|3123.4|3117.4|3125.1|3119.1|3122.9|3116.9|41
1670296200000|2022-12-06 03:10:00|3124.1|3118.1|3125.4|3119.4|3126.1|3120.1|3121.9|3115.9|48
1670296500000|2022-12-06 03:15:00|3125.1|3119.1|3127.4|3121.4|3127.4|3121.4|3122.9|3116.9|20
1670296800000|2022-12-06 03:20:00|3127.6|3121.6|3127.9|3121.9|3128.6|3122.6|3127.1|3121.1|30
1670297100000|2022-12-06 03:25:00|3128.1|3122.1|3126.9|3120.9|3128.1|3122.1|3126.4|3120.4|23
1670297400000|2022-12-06 03:30:00|3127.9|3121.9|3127.6|3121.6|3129.4|3123.4|3126.6|3120.6|71
1670297700000|2022-12-06 03:35:00|3127.4|3121.4|3125.9|3119.9|3129.9|3123.9|3125.4|3119.4|35
1670298000000|2022-12-06 03:40:00|3125.6|3119.6|3125.4|3119.4|3125.9|3119.9|3125.4|3119.4|8
1670298300000|2022-12-06 03:45:00|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|3125.1|3119.1|7
1670298600000|2022-12-06 03:50:00|3125.4|3119.4|3121.9|3115.9|3125.4|3119.4|3121.6|3115.6|14
1670298900000|2022-12-06 03:55:00|3121.6|3115.6|3121.6|3115.6|3121.9|3115.9|3121.1|3115.1|6
1670299200000|2022-12-06 04:00:00|3121.4|3115.4|3121.4|3115.4|3121.6|3115.6|3121.4|3115.4|3
1670299500000|2022-12-06 04:05:00|3121.6|3115.6|3122.6|3116.6|3123.1|3117.1|3121.6|3115.6|11
1670299800000|2022-12-06 04:10:00|3122.4|3116.4|3123.1|3117.1|3123.1|3117.1|3122.1|3116.1|15
1670300100000|2022-12-06 04:15:00|3123.4|3117.4|3128.4|3122.4|3128.6|3122.6|3123.4|3117.4|33
1670300400000|2022-12-06 04:20:00|3128.6|3122.6|3128.6|3122.6|3129.1|3123.1|3128.1|3122.1|24
1670300700000|2022-12-06 04:25:00|3129.4|3123.4|3128.1|3122.1|3129.6|3123.6|3127.4|3121.4|19
1670301000000|2022-12-06 04:30:00|3127.9|3121.9|3125.6|3119.6|3128.1|3122.1|3124.4|3118.4|30
1670301300000|2022-12-06 04:35:00|3125.9|3119.9|3127.4|3121.4|3127.6|3121.6|3125.9|3119.9|20
1670301600000|2022-12-06 04:40:00|3127.1|3121.1|3126.6|3120.6|3127.1|3121.1|3125.4|3119.4|13
1670301900000|2022-12-06 04:45:00|3126.4|3120.4|3121.4|3115.4|3127.1|3121.1|3121.4|3115.4|33
1670302200000|2022-12-06 04:50:00|3121.6|3115.6|3122.1|3116.1|3122.4|3116.4|3120.9|3114.9|16
1670302500000|2022-12-06 04:55:00|3121.9|3115.9|3120.6|3114.6|3121.9|3115.9|3120.4|3114.4|6
1670302800000|2022-12-06 05:00:00|3120.4|3114.4|3115.6|3109.6|3120.4|3114.4|3115.1|3109.1|29
1670303100000|2022-12-06 05:05:00|3115.9|3109.9|3117.1|3111.1|3117.6|3111.6|3115.9|3109.9|17
1670303400000|2022-12-06 05:10:00|3117.4|3111.4|3117.6|3111.6|3118.4|3112.4|3117.4|3111.4|4
1670303700000|2022-12-06 05:15:00|3118.1|3112.1|3114.1|3108.1|3118.1|3112.1|3114.1|3108.1|9
1670304000000|2022-12-06 05:20:00|3113.9|3107.9|3117.1|3111.1|3117.1|3111.1|3113.6|3107.6|22
1670304300000|2022-12-06 05:25:00|3116.9|3110.9|3116.4|3110.4|3117.1|3111.1|3116.4|3110.4|5
1670304600000|2022-12-06 05:30:00|3116.1|3110.1|3117.4|3111.4|3117.6|3111.6|3108.9|3102.9|109
1670304900000|2022-12-06 05:35:00|3117.6|3111.6|3123.4|3117.4|3124.4|3118.4|3115.9|3109.9|85
1670305200000|2022-12-06 05:40:00|3123.1|3117.1|3121.4|3115.4|3126.4|3120.4|3121.1|3115.1|69
1670305500000|2022-12-06 05:45:00|3121.1|3115.1|3124.6|3118.6|3125.9|3119.9|3120.6|3114.6|65
1670305800000|2022-12-06 05:50:00|3124.4|3118.4|3119.9|3113.9|3126.4|3120.4|3119.6|3113.6|35
1670306100000|2022-12-06 05:55:00|3120.1|3114.1|3124.1|3118.1|3124.9|3118.9|3119.6|3113.6|90
1670306400000|2022-12-06 06:00:00|3123.9|3117.9|3124.4|3118.4|3126.4|3120.4|3122.6|3116.6|84
1670306700000|2022-12-06 06:05:00|3124.9|3118.9|3118.9|3112.9|3124.9|3118.9|3118.9|3112.9|86
1670307000000|2022-12-06 06:10:00|3119.4|3113.4|3116.1|3110.1|3119.9|3113.9|3112.1|3106.1|57
1670307300000|2022-12-06 06:15:00|3115.9|3109.9|3117.9|3111.9|3120.9|3114.9|3115.6|3109.6|47
1670307600000|2022-12-06 06:20:00|3117.6|3111.6|3117.4|3111.4|3118.4|3112.4|3115.1|3109.1|33
1670307900000|2022-12-06 06:25:00|3117.1|3111.1|3122.6|3116.6|3122.9|3116.9|3116.4|3110.4|31
1670308200000|2022-12-06 06:30:00|3122.9|3116.9|3127.1|3121.1|3127.1|3121.1|3122.9|3116.9|20
1670308500000|2022-12-06 06:35:00|3126.9|3120.9|3128.4|3122.4|3128.6|3122.6|3126.4|3120.4|28
1670308800000|2022-12-06 06:40:00|3129.3|3123.3|3129.1|3123.1|3129.9|3123.9|3127.6|3121.6|56
1670309100000|2022-12-06 06:45:00|3128.9|3122.9|3125.6|3119.6|3128.9|3122.9|3125.4|3119.4|55
1670309400000|2022-12-06 06:50:00|3124.6|3118.6|3121.9|3115.9|3125.1|3119.1|3121.9|3115.9|52
1670309700000|2022-12-06 06:55:00|3121.6|3115.6|3120.4|3114.4|3122.6|3116.6|3118.6|3112.6|152
1670310000000|2022-12-06 07:00:00|3120.1|3114.1|3125.9|3119.9|3125.9|3119.9|3119.1|3113.1|87
1670310300000|2022-12-06 07:05:00|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|3123.9|3117.9|36
1670310600000|2022-12-06 07:10:00|3126.6|3120.6|3128.9|3122.9|3128.9|3122.9|3126.1|3120.1|36
1670310900000|2022-12-06 07:15:00|3128.6|3122.6|3119.9|3113.9|3128.6|3122.6|3116.9|3110.9|75
1670311200000|2022-12-06 07:20:00|3120.1|3114.1|3118.6|3112.6|3121.4|3115.4|3117.9|3111.9|35
1670311500000|2022-12-06 07:25:00|3118.9|3112.9|3122.1|3116.1|3122.4|3116.4|3118.9|3112.9|18
1670311800000|2022-12-06 07:30:00|3122.4|3116.4|3124.9|3118.9|3124.9|3118.9|3122.1|3116.1|15
1670312100000|2022-12-06 07:35:00|3125.1|3119.1|3131.1|3125.1|3131.1|3125.1|3125.1|3119.1|39
1670312400000|2022-12-06 07:40:00|3130.9|3124.9|3133.6|3127.6|3134.1|3128.1|3130.9|3124.9|22
1670312700000|2022-12-06 07:45:00|3134.1|3128.1|3133.4|3127.4|3134.6|3128.6|3132.4|3126.4|19
1670313000000|2022-12-06 07:50:00|3132.4|3126.4|3135.1|3129.1|3135.1|3129.1|3132.4|3126.4|70
1670313300000|2022-12-06 07:55:00|3135|3129|3154|3144|3154|3144|3135|3129|62
1670313600000|2022-12-06 08:00:00|3155.8|3144.3|3155.5|3149.5|3159.4|3153.4|3142.4|3136.4|122
1670313900000|2022-12-06 08:05:00|3155.3|3149.3|3149.5|3143.5|3157.3|3151.3|3149.5|3143.5|60
1670314200000|2022-12-06 08:10:00|3149|3143|3152.9|3146.9|3153.1|3147.1|3145.3|3139.3|86
1670314500000|2022-12-06 08:15:00|3152.6|3146.6|3147.6|3141.6|3157.6|3151.6|3147.6|3141.6|59
1670314800000|2022-12-06 08:20:00|3147.4|3141.4|3142.1|3136.1|3148.4|3142.4|3142.1|3136.1|51
1670315100000|2022-12-06 08:25:00|3142.4|3136.4|3140.6|3134.6|3147.4|3141.4|3140.6|3134.6|58
1670315400000|2022-12-06 08:30:00|3140.4|3134.4|3134.9|3128.9|3140.4|3134.4|3129.6|3123.6|81
1670315700000|2022-12-06 08:35:00|3135.1|3129.1|3139.9|3133.9|3139.9|3133.9|3135.1|3129.1|57
1670316000000|2022-12-06 08:40:00|3140.1|3134.1|3140.1|3134.1|3147.1|3141.1|3139.9|3133.9|54
1670316300000|2022-12-06 08:45:00|3139.9|3133.9|3134.4|3128.4|3139.9|3133.9|3134.1|3128.1|53
1670316600000|2022-12-06 08:50:00|3134.1|3128.1|3137.6|3131.6|3138.9|3132.9|3133.9|3127.9|61
1670316900000|2022-12-06 08:55:00|3137.4|3131.4|3140.6|3134.6|3141.1|3135.1|3135.4|3129.4|54
1670317200000|2022-12-06 09:00:00|3140.4|3134.4|3144.4|3138.4|3149.1|3143.1|3140.1|3134.1|93
1670317500000|2022-12-06 09:05:00|3144.6|3138.6|3149.4|3143.4|3154.4|3148.4|3142.9|3136.9|75
1670317800000|2022-12-06 09:10:00|3148.6|3142.6|3156|3150|3156.3|3150.3|3143.6|3137.6|111
1670318100000|2022-12-06 09:15:00|3156.1|3150.1|3153.9|3147.9|3157.6|3151.6|3153.4|3147.4|68
1670318400000|2022-12-06 09:20:00|3154.1|3148.1|3159.4|3153.4|3160.6|3154.6|3150.9|3144.9|54
1670318700000|2022-12-06 09:25:00|3159.9|3153.9|3157.6|3151.6|3160.4|3154.4|3152.1|3146.1|68
1670319000000|2022-12-06 09:30:00|3157.4|3151.4|3166.1|3160.1|3169.9|3163.9|3156.6|3150.6|64
1670319300000|2022-12-06 09:35:00|3165.9|3159.9|3167.9|3161.9|3174.6|3168.6|3164.9|3158.9|67
1670319600000|2022-12-06 09:40:00|3167.4|3161.4|3165.1|3159.1|3169.1|3163.1|3164.9|3158.9|57
1670319900000|2022-12-06 09:45:00|3164.9|3158.9|3159.4|3153.4|3165.1|3159.1|3158.9|3152.9|54
1670320200000|2022-12-06 09:50:00|3159.1|3153.1|3157.9|3151.9|3161.9|3155.9|3157.4|3151.4|50
1670320500000|2022-12-06 09:55:00|3157.6|3151.6|3155.6|3149.6|3158.4|3152.4|3149.9|3143.9|98
1670320800000|2022-12-06 10:00:00|3155.4|3149.4|3155.6|3149.6|3156.6|3150.6|3150.6|3144.6|66
1670321100000|2022-12-06 10:05:00|3155.9|3149.9|3161.1|3155.1|3161.1|3155.1|3155.9|3149.9|26
1670321400000|2022-12-06 10:10:00|3161.4|3155.4|3159.4|3153.4|3161.9|3155.9|3158.6|3152.6|51
1670321700000|2022-12-06 10:15:00|3160.1|3154.1|3163.1|3157.1|3164.9|3158.9|3160.1|3154.1|39
1670322000000|2022-12-06 10:20:00|3162.9|3156.9|3162.9|3156.9|3163.9|3157.9|3160.4|3154.4|67
1670322300000|2022-12-06 10:25:00|3162.6|3156.6|3159.9|3153.9|3162.6|3156.6|3155.9|3149.9|80
1670322600000|2022-12-06 10:30:00|3160.6|3154.6|3162.6|3156.6|3162.6|3156.6|3158.1|3152.1|92
1670322900000|2022-12-06 10:35:00|3163.1|3157.1|3165.6|3159.6|3166.4|3160.4|3160.9|3154.9|46
1670323200000|2022-12-06 10:40:00|3165.9|3159.9|3166.1|3160.1|3168.9|3162.9|3165.4|3159.4|38
1670323500000|2022-12-06 10:45:00|3165.9|3159.9|3167.4|3161.4|3167.4|3161.4|3163.6|3157.6|16
1670323800000|2022-12-06 10:50:00|3168.4|3162.4|3168.9|3162.9|3172.1|3166.1|3167.1|3161.1|44
1670324100000|2022-12-06 10:55:00|3169.1|3163.1|3171.6|3165.6|3172.9|3166.9|3168.4|3162.4|39
1670324400000|2022-12-06 11:00:00|3171.9|3165.9|3174.9|3168.9|3175.9|3169.9|3171.4|3165.4|49
1670324700000|2022-12-06 11:05:00|3175.1|3169.1|3172.1|3166.1|3178.9|3172.9|3170.9|3164.9|50
1670325000000|2022-12-06 11:10:00|3172.4|3166.4|3172.1|3166.1|3174.1|3168.1|3171.6|3165.6|32
1670325300000|2022-12-06 11:15:00|3171.9|3165.9|3169.9|3163.9|3172.6|3166.6|3169.6|3163.6|31
1670325600000|2022-12-06 11:20:00|3169.6|3163.6|3168.9|3162.9|3171.9|3165.9|3168.4|3162.4|51
1670325900000|2022-12-06 11:25:00|3169.1|3163.1|3171.1|3165.1|3172.1|3166.1|3169.1|3163.1|23
1670326200000|2022-12-06 11:30:00|3171.4|3165.4|3172.9|3166.9|3176.9|3170.9|3171.1|3165.1|67
1670326500000|2022-12-06 11:35:00|3173.1|3167.1|3171.9|3165.9|3174.9|3168.9|3171.6|3165.6|42
1670326800000|2022-12-06 11:40:00|3171.6|3165.6|3172.6|3166.6|3173.9|3167.9|3170.9|3164.9|32
1670327100000|2022-12-06 11:45:00|3171.9|3165.9|3180.1|3174.1|3180.1|3174.1|3170.4|3164.4|42
1670327400000|2022-12-06 11:50:00|3180.5|3174.5|3182.5|3176.5|3190.4|3184.4|3179.6|3173.6|107
1670327700000|2022-12-06 11:55:00|3181.8|3175.8|3183.6|3177.6|3188.4|3182.4|3181|3175|34
1670328000000|2022-12-06 12:00:00|3183.4|3177.4|3186.4|3180.4|3188.9|3182.9|3183.4|3177.4|50
1670328300000|2022-12-06 12:05:00|3186.1|3180.1|3185.4|3179.4|3186.9|3180.9|3185.1|3179.1|37
1670328600000|2022-12-06 12:10:00|3185.6|3179.6|3183.1|3177.1|3187.4|3181.4|3181.6|3175.6|55
1670328900000|2022-12-06 12:15:00|3183.4|3177.4|3178.9|3172.9|3184.9|3178.9|3178.4|3172.4|69
1670329200000|2022-12-06 12:20:00|3178.6|3172.6|3178.4|3172.4|3179.4|3173.4|3174.6|3168.6|52
1670329500000|2022-12-06 12:25:00|3178.6|3172.6|3179.1|3173.1|3180.6|3174.6|3176.6|3170.6|59
1670329800000|2022-12-06 12:30:00|3179.4|3173.4|3178.6|3172.6|3182.1|3176.1|3178.6|3172.6|51
1670330100000|2022-12-06 12:35:00|3178.4|3172.4|3172.6|3166.6|3178.9|3172.9|3172.1|3166.1|78
1670330400000|2022-12-06 12:40:00|3173.9|3167.9|3169.9|3163.9|3176.6|3170.6|3167.4|3161.4|82
1670330700000|2022-12-06 12:45:00|3170.1|3164.1|3173.6|3167.6|3173.6|3167.6|3165.9|3159.9|58
1670331000000|2022-12-06 12:50:00|3173.9|3167.9|3165.3|3159.3|3173.9|3167.9|3164.4|3158.4|134
1670331300000|2022-12-06 12:55:00|3165.8|3159.8|3172.1|3166.1|3172.4|3166.4|3165.4|3159.4|115
1670331600000|2022-12-06 13:00:00|3171.9|3165.9|3174.6|3168.6|3175.9|3169.9|3163.4|3157.4|207
1670331900000|2022-12-06 13:05:00|3175.6|3169.6|3162.9|3156.9|3176.9|3170.9|3162.9|3156.9|120
1670332200000|2022-12-06 13:10:00|3163.6|3157.6|3164.1|3158.1|3167.4|3161.4|3162.9|3156.9|120
1670332500000|2022-12-06 13:15:00|3164.4|3158.4|3162.1|3156.1|3166.6|3160.6|3158.9|3152.9|147
1670332800000|2022-12-06 13:20:00|3162.4|3156.4|3167.1|3161.1|3167.6|3161.6|3162.1|3156.1|65
1670333100000|2022-12-06 13:25:00|3167.6|3161.6|3172.1|3166.1|3177.6|3171.6|3165.4|3159.4|101
1670333400000|2022-12-06 13:30:00|3172.4|3166.4|3170.4|3164.4|3173.1|3167.1|3169.6|3163.6|59
1670333700000|2022-12-06 13:35:00|3170.6|3164.6|3168.4|3162.4|3171.9|3165.9|3168.1|3162.1|80
1670334000000|2022-12-06 13:40:00|3168.6|3162.6|3167.9|3161.9|3172.1|3166.1|3167.6|3161.6|61
1670334300000|2022-12-06 13:45:00|3168.4|3162.4|3152.4|3146.4|3170.6|3164.6|3151.3|3145.3|164
1670334600000|2022-12-06 13:50:00|3152.1|3146.1|3152.4|3146.4|3157.4|3151.4|3149.4|3143.4|134
1670334900000|2022-12-06 13:55:00|3152.6|3146.6|3161.4|3155.4|3161.6|3155.6|3152.4|3146.4|83
1670335200000|2022-12-06 14:00:00|3161.1|3155.1|3164.6|3158.6|3167.9|3161.9|3161.1|3155.1|81
1670335500000|2022-12-06 14:05:00|3164.9|3158.9|3175.9|3169.9|3177.6|3171.6|3164.9|3158.9|130
1670335800000|2022-12-06 14:10:00|3176.1|3170.1|3174.6|3168.6|3176.6|3170.6|3174.4|3168.4|64
1670336100000|2022-12-06 14:15:00|3174.9|3168.9|3172.4|3166.4|3176.4|3170.4|3171.9|3165.9|75
1670336400000|2022-12-06 14:20:00|3172.9|3166.9|3180.4|3174.4|3180.4|3174.4|3172.4|3166.4|81
1670336700000|2022-12-06 14:25:00|3180.6|3174.6|3180.9|3174.9|3182.1|3176.1|3177.6|3171.6|67
1670337000000|2022-12-06 14:30:00|3181.1|3175.1|3181.6|3175.6|3182.4|3176.4|3179.1|3173.1|134
1670337300000|2022-12-06 14:35:00|3181.4|3175.4|3181.6|3175.6|3185.6|3179.6|3180.4|3174.4|111
1670337600000|2022-12-06 14:40:00|3181.9|3175.9|3187.1|3181.1|3187.9|3181.9|3179.9|3173.9|124
1670337900000|2022-12-06 14:45:00|3186.9|3180.9|3186.6|3180.6|3188.1|3182.1|3180.4|3174.4|160
1670338200000|2022-12-06 14:50:00|3186.4|3180.4|3182.6|3176.6|3187.1|3181.1|3181.4|3175.4|162
1670338500000|2022-12-06 14:55:00|3182.9|3176.9|3175.4|3169.4|3184.1|3178.1|3174.9|3168.9|142
1670338800000|2022-12-06 15:00:00|3175.1|3169.1|3171.4|3165.4|3177.1|3171.1|3170.6|3164.6|117
1670339100000|2022-12-06 15:05:00|3171.1|3165.1|3163.6|3157.6|3171.9|3165.9|3162.9|3156.9|137
1670339400000|2022-12-06 15:10:00|3163.4|3157.4|3164.4|3158.4|3168.4|3162.4|3163.4|3157.4|74
1670339700000|2022-12-06 15:15:00|3164.6|3158.6|3160.6|3154.6|3164.6|3158.6|3153.4|3147.4|96
1670340000000|2022-12-06 15:20:00|3160.9|3154.9|3161.1|3155.1|3162.1|3156.1|3156.4|3150.4|87
1670340300000|2022-12-06 15:25:00|3161.4|3155.4|3157.9|3151.9|3161.4|3155.4|3154.1|3148.1|112
1670340600000|2022-12-06 15:30:00|3157.6|3151.6|3162.4|3156.4|3162.6|3156.6|3157.6|3151.6|83
1670340900000|2022-12-06 15:35:00|3161.4|3155.4|3162.1|3156.1|3162.9|3156.9|3160.4|3154.4|133
1670341200000|2022-12-06 15:40:00|3161.6|3155.6|3164.4|3158.4|3171.9|3165.9|3160.4|3154.4|158
1670341500000|2022-12-06 15:45:00|3164.1|3158.1|3166.6|3160.6|3167.1|3161.1|3161.6|3155.6|128
1670341800000|2022-12-06 15:50:00|3166.9|3160.9|3163.4|3157.4|3166.9|3160.9|3162.4|3156.4|42
1670342100000|2022-12-06 15:55:00|3163.1|3157.1|3154.6|3148.6|3166.6|3160.6|3153.9|3147.9|154
1670342400000|2022-12-06 16:00:00|3154.4|3148.4|3151.1|3145.1|3154.4|3148.4|3147.1|3141.1|140
1670342700000|2022-12-06 16:05:00|3151.4|3145.4|3152.1|3146.1|3155.6|3149.6|3151.1|3145.1|70
1670343000000|2022-12-06 16:10:00|3152.4|3146.4|3155.4|3149.4|3158.4|3152.4|3152.4|3146.4|80
1670343300000|2022-12-06 16:15:00|3155.6|3149.6|3153.4|3147.4|3155.6|3149.6|3151.1|3145.1|53
1670343600000|2022-12-06 16:20:00|3153.1|3147.1|3153.9|3147.9|3154.9|3148.9|3151.6|3145.6|40
1670343900000|2022-12-06 16:25:00|3153.6|3147.6|3153.4|3147.4|3154.9|3148.9|3152.1|3146.1|85
1670344200000|2022-12-06 16:30:00|3153.1|3147.1|3157.6|3151.6|3159.6|3153.6|3152.9|3146.9|119
1670344500000|2022-12-06 16:35:00|3157.4|3151.4|3153.6|3147.6|3158.6|3152.6|3151.9|3145.9|83
1670344800000|2022-12-06 16:40:00|3153.9|3147.9|3153.6|3147.6|3155.6|3149.6|3151.1|3145.1|57
1670345100000|2022-12-06 16:45:00|3153.4|3147.4|3149.4|3143.4|3153.9|3147.9|3148.1|3142.1|33
1670345400000|2022-12-06 16:50:00|3150.1|3144.1|3144.8|3138.8|3150.8|3144.8|3144.4|3138.4|23
1670345700000|2022-12-06 16:55:00|3144.6|3138.6|3145.4|3139.4|3148.4|3142.4|3144.4|3138.4|75
1670346000000|2022-12-06 17:00:00|3145.6|3139.6|3140.6|3134.6|3145.6|3139.6|3139.5|3133.5|60
1670346300000|2022-12-06 17:05:00|3140.4|3134.4|3139.9|3133.9|3143.1|3137.1|3139.6|3133.6|32
1670346600000|2022-12-06 17:10:00|3140.1|3134.1|3140.4|3134.4|3140.6|3134.6|3139.6|3133.6|49
1670346900000|2022-12-06 17:15:00|3140.6|3134.6|3135.9|3129.9|3140.9|3134.9|3135.4|3129.4|75
1670347200000|2022-12-06 17:20:00|3135.6|3129.6|3135.1|3129.1|3136.6|3130.6|3135.1|3129.1|33
1670347500000|2022-12-06 17:25:00|3134.6|3128.6|3136.6|3130.6|3136.6|3130.6|3134.6|3128.6|38
1670347800000|2022-12-06 17:30:00|3136.1|3130.1|3135.6|3129.6|3136.4|3130.4|3131.1|3125.1|72
1670348100000|2022-12-06 17:35:00|3134.6|3128.6|3132.9|3126.9|3134.6|3128.6|3132.1|3126.1|34
1670348400000|2022-12-06 17:40:00|3132.6|3126.6|3134.6|3128.6|3134.6|3128.6|3132.4|3126.4|25
1670348700000|2022-12-06 17:45:00|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3132.6|3126.6|17
1670349000000|2022-12-06 17:50:00|3133.9|3127.9|3132.1|3126.1|3133.9|3127.9|3131.4|3125.4|30
1670349300000|2022-12-06 17:55:00|3131.4|3125.4|3131.9|3125.9|3132.3|3126.3|3130.3|3124.3|84
1670349600000|2022-12-06 18:00:00|3132|3126|3131.8|3125.8|3132|3126|3131|3125|38
1670349900000|2022-12-06 18:05:00|3131.9|3125.9|3131.4|3125.4|3132.3|3126.3|3131.3|3125.3|43
1670350200000|2022-12-06 18:10:00|3131.5|3125.5|3131|3125|3132.5|3126.5|3129.8|3123.8|42
1670350500000|2022-12-06 18:15:00|3130.8|3124.8|3131.8|3125.8|3131.8|3125.8|3130.3|3124.3|22
1670350800000|2022-12-06 18:20:00|3131.5|3125.5|3130.9|3124.9|3132|3126|3130.4|3124.4|44
1670351100000|2022-12-06 18:25:00|3130.6|3124.6|3131.4|3125.4|3131.4|3125.4|3130.6|3124.6|66
1670351400000|2022-12-06 18:30:00|3131.1|3125.1|3130.5|3124.5|3131.4|3125.4|3128.6|3122.6|78
1670351700000|2022-12-06 18:35:00|3130.8|3124.8|3130.8|3124.8|3131.8|3125.8|3129.3|3123.3|84
1670352000000|2022-12-06 18:40:00|3130.5|3124.5|3132|3126|3132.1|3126.1|3130|3124|66
1670352300000|2022-12-06 18:45:00|3132.3|3126.3|3132|3126|3132.5|3126.5|3132|3126|31
1670352600000|2022-12-06 18:50:00|3131.5|3125.5|3130.8|3124.8|3131.8|3125.8|3129.8|3123.8|65
1670352900000|2022-12-06 18:55:00|3130.9|3124.9|3137.5|3118.8|3137.8|3125.3|3126.6|3106.6|11
1670374800000|2022-12-07 01:00:00|3133.9|3127.9|3138.5|3132.5|3140.3|3134.3|3133.9|3127.9|38
1670375100000|2022-12-07 01:05:00|3138.8|3132.8|3139.1|3133.1|3140.5|3134.5|3135.4|3129.4|61
1670375400000|2022-12-07 01:10:00|3139|3133|3140|3134|3140.3|3134.3|3137.8|3131.8|27
1670375700000|2022-12-07 01:15:00|3140.3|3134.3|3145.4|3139.4|3145.4|3139.4|3140.3|3134.3|11
1670376000000|2022-12-07 01:20:00|3145.1|3139.1|3141|3135|3146.1|3140.1|3141|3135|33
1670376300000|2022-12-07 01:25:00|3140.8|3134.8|3136.3|3130.3|3140.8|3134.8|3135.8|3129.8|72
1670376600000|2022-12-07 01:30:00|3136|3130|3133.8|3127.8|3140|3134|3133.8|3127.8|60
1670376900000|2022-12-07 01:35:00|3133.5|3127.5|3137.5|3131.5|3137.8|3131.8|3133.5|3127.5|18
1670377200000|2022-12-07 01:40:00|3137.3|3131.3|3141.5|3135.5|3142.8|3136.8|3136.3|3130.3|40
1670377500000|2022-12-07 01:45:00|3141.3|3135.3|3142.8|3136.8|3143.5|3137.5|3140.5|3134.5|25
1670377800000|2022-12-07 01:50:00|3143|3137|3146|3140|3146|3140|3143|3137|11
1670378100000|2022-12-07 01:55:00|3146.3|3140.3|3146.3|3140.3|3146.5|3140.5|3146|3140|5
1670378400000|2022-12-07 02:00:00|3146|3140|3146.3|3140.3|3146.5|3140.5|3144.3|3138.3|62
1670378700000|2022-12-07 02:05:00|3146|3140|3145|3139|3146.3|3140.3|3144.3|3138.3|43
1670379000000|2022-12-07 02:10:00|3144.8|3138.8|3147.3|3141.3|3148.5|3142.5|3144.8|3138.8|69
1670379300000|2022-12-07 02:15:00|3147|3141|3149|3143|3150|3144|3147|3141|62
1670379600000|2022-12-07 02:20:00|3149.3|3143.3|3148.5|3142.5|3149.8|3143.8|3148.5|3142.5|15
1670379900000|2022-12-07 02:25:00|3148.3|3142.3|3149.5|3143.5|3149.5|3143.5|3148|3142|29
1670380200000|2022-12-07 02:30:00|3150.3|3144.3|3140.5|3134.5|3150.3|3144.3|3140.3|3134.3|120
1670380500000|2022-12-07 02:35:00|3140.8|3134.8|3143.3|3137.3|3144.3|3138.3|3140.8|3134.8|91
1670380800000|2022-12-07 02:40:00|3143.8|3137.8|3145.8|3139.8|3146.3|3140.3|3142.8|3136.8|52
1670381100000|2022-12-07 02:45:00|3146|3140|3148|3142|3148.5|3142.5|3145.8|3139.8|83
1670381400000|2022-12-07 02:50:00|3147.8|3141.8|3149.3|3143.3|3149.3|3143.3|3146.5|3140.5|62
1670381700000|2022-12-07 02:55:00|3149.5|3143.5|3148.8|3142.8|3149.8|3143.8|3146.3|3140.3|85
1670382000000|2022-12-07 03:00:00|3148.5|3142.5|3143.3|3137.3|3148.8|3142.8|3142.5|3136.5|133
1670382300000|2022-12-07 03:05:00|3143.5|3137.5|3145.5|3139.5|3146.3|3140.3|3142.3|3136.3|103
1670382600000|2022-12-07 03:10:00|3146|3140|3142.8|3136.8|3146|3140|3142.8|3136.8|103
1670382900000|2022-12-07 03:15:00|3143|3137|3142.8|3136.8|3143.5|3137.5|3141.3|3135.3|46
1670383200000|2022-12-07 03:20:00|3143|3137|3141.5|3135.5|3144|3138|3141.3|3135.3|16
1670383500000|2022-12-07 03:25:00|3141.3|3135.3|3141.3|3135.3|3141.5|3135.5|3138|3132|40
1670383800000|2022-12-07 03:30:00|3141.5|3135.5|3143.3|3137.3|3143.3|3137.3|3139.5|3133.5|31
1670384100000|2022-12-07 03:35:00|3143|3137|3142.8|3136.8|3143|3137|3141.5|3135.5|28
1670384400000|2022-12-07 03:40:00|3142.5|3136.5|3143.3|3137.3|3143.5|3137.5|3142|3136|33
1670384700000|2022-12-07 03:45:00|3143.5|3137.5|3143|3137|3143.5|3137.5|3142.5|3136.5|23
1670385000000|2022-12-07 03:50:00|3142.8|3136.8|3145.3|3139.3|3145.5|3139.5|3142.5|3136.5|22
1670385300000|2022-12-07 03:55:00|3145|3139|3145.5|3139.5|3145.8|3139.8|3145|3139|7
1670385600000|2022-12-07 04:00:00|3145.3|3139.3|3143|3137|3145.5|3139.5|3143|3137|24
1670385900000|2022-12-07 04:05:00|3142.8|3136.8|3143|3137|3143|3137|3142.5|3136.5|4
1670386200000|2022-12-07 04:10:00|3142.8|3136.8|3141.5|3135.5|3142.8|3136.8|3141.3|3135.3|10
1670386500000|2022-12-07 04:15:00|3141.8|3135.8|3143.8|3137.8|3143.8|3137.8|3141.8|3135.8|5
1670386800000|2022-12-07 04:20:00|3144.3|3138.3|3144.5|3138.5|3144.8|3138.8|3144|3138|11
1670387100000|2022-12-07 04:25:00|3144.3|3138.3|3144|3138|3144.3|3138.3|3143|3137|27
1670387400000|2022-12-07 04:30:00|3143.8|3137.8|3143|3137|3143.8|3137.8|3142|3136|14
1670387700000|2022-12-07 04:35:00|3142.8|3136.8|3141|3135|3142.8|3136.8|3139.5|3133.5|7
1670388000000|2022-12-07 04:40:00|3141.3|3135.3|3140.3|3134.3|3141.3|3135.3|3140|3134|14
1670388300000|2022-12-07 04:45:00|3140.5|3134.5|3140.8|3134.8|3141|3135|3140.5|3134.5|26
1670388600000|2022-12-07 04:50:00|3141|3135|3140.3|3134.3|3141|3135|3140.3|3134.3|30
1670388900000|2022-12-07 04:55:00|3140.5|3134.5|3141.5|3135.5|3142.3|3136.3|3140.3|3134.3|37
1670389200000|2022-12-07 05:00:00|3141.8|3135.8|3146|3140|3146|3140|3141.5|3135.5|24
1670389500000|2022-12-07 05:05:00|3146.3|3140.3|3147.5|3141.5|3148|3142|3146.3|3140.3|20
1670389800000|2022-12-07 05:10:00|3146.8|3140.8|3147.3|3141.3|3147.8|3141.8|3146.5|3140.5|26
1670390100000|2022-12-07 05:15:00|3147.5|3141.5|3149.3|3143.3|3149.3|3143.3|3147.3|3141.3|33
1670390400000|2022-12-07 05:20:00|3149|3143|3144|3138|3149|3143|3143.3|3137.3|28
1670390700000|2022-12-07 05:25:00|3143.8|3137.8|3148.3|3142.3|3148.5|3142.5|3143.5|3137.5|18
1670391000000|2022-12-07 05:30:00|3148|3142|3157.3|3151.3|3158.3|3152.3|3146.5|3140.5|135
1670391300000|2022-12-07 05:35:00|3157.5|3151.5|3154.5|3148.5|3157.5|3151.5|3152.5|3146.5|93
1670391600000|2022-12-07 05:40:00|3154.8|3148.8|3153.3|3147.3|3155|3149|3150.5|3144.5|79
1670391900000|2022-12-07 05:45:00|3153|3147|3154|3148|3155|3149|3152|3146|127
1670392200000|2022-12-07 05:50:00|3154.3|3148.3|3148.5|3142.5|3154.5|3148.5|3148.3|3142.3|198
1670392500000|2022-12-07 05:55:00|3148.8|3142.8|3140.6|3134.6|3148.8|3142.8|3138.9|3132.9|192
1670392800000|2022-12-07 06:00:00|3140.9|3134.9|3131.8|3125.8|3142.4|3136.4|3131.3|3125.3|149
1670393100000|2022-12-07 06:05:00|3132|3126|3122.3|3116.3|3132|3126|3121.8|3115.8|201
1670393400000|2022-12-07 06:10:00|3122|3116|3123|3117|3124.3|3118.3|3118.3|3112.3|241
1670393700000|2022-12-07 06:15:00|3122.8|3116.8|3126|3120|3126|3120|3120|3114|127
1670394000000|2022-12-07 06:20:00|3125.8|3119.8|3129.8|3123.8|3130.8|3124.8|3125.8|3119.8|66
1670394300000|2022-12-07 06:25:00|3130|3124|3125|3119|3130.5|3124.5|3123.5|3117.5|88
1670394600000|2022-12-07 06:30:00|3124.8|3118.8|3131|3125|3131|3125|3123.5|3117.5|129
1670394900000|2022-12-07 06:35:00|3130.8|3124.8|3128.3|3122.3|3131.5|3125.5|3127|3121|73
1670395200000|2022-12-07 06:40:00|3128|3122|3130.3|3124.3|3132.8|3126.8|3128|3122|110
1670395500000|2022-12-07 06:45:00|3130|3124|3132.5|3126.5|3132.5|3126.5|3130|3124|101
1670395800000|2022-12-07 06:50:00|3131.5|3125.5|3132.3|3126.3|3133|3127|3130.5|3124.5|160
1670396100000|2022-12-07 06:55:00|3132.5|3126.5|3129.5|3123.5|3134.5|3128.5|3128.8|3122.8|126
1670396400000|2022-12-07 07:00:00|3129.8|3123.8|3127.3|3121.3|3129.8|3123.8|3127.3|3121.3|29
1670396700000|2022-12-07 07:05:00|3127|3121|3125|3119|3127|3121|3125|3119|40
1670397000000|2022-12-07 07:10:00|3124.8|3118.8|3122.5|3116.5|3125.8|3119.8|3120.3|3114.3|50
1670397300000|2022-12-07 07:15:00|3122.3|3116.3|3120.8|3114.8|3122.5|3116.5|3119.8|3113.8|69
1670397600000|2022-12-07 07:20:00|3120.5|3114.5|3095.4|3089.4|3120.5|3114.5|3091.3|3085.3|98
1670397900000|2022-12-07 07:25:00|3095.9|3089.9|3097.3|3091.3|3106.8|3100.8|3095.8|3089.8|81
1670398200000|2022-12-07 07:30:00|3097|3091|3106.3|3100.3|3107.3|3101.3|3096.8|3090.8|40
1670398500000|2022-12-07 07:35:00|3106.5|3100.5|3105.3|3099.3|3108|3102|3105.3|3099.3|28
1670398800000|2022-12-07 07:40:00|3105|3099|3106|3100|3108.8|3102.8|3105|3099|63
1670399100000|2022-12-07 07:45:00|3105.8|3099.8|3110.5|3104.5|3112.3|3106.3|3105.8|3099.8|40
1670399400000|2022-12-07 07:50:00|3111.3|3105.3|3117|3111|3118|3112|3111.3|3105.3|103
1670399700000|2022-12-07 07:55:00|3117.3|3111.3|3121.4|3115.4|3121.4|3115.4|3115.9|3109.9|92
1670400000000|2022-12-07 08:00:00|3121.9|3115.9|3117.1|3111.1|3121.9|3115.9|3111.4|3105.4|113
1670400300000|2022-12-07 08:05:00|3118.1|3112.1|3113.9|3107.9|3122.4|3116.4|3113.9|3107.9|87
1670400600000|2022-12-07 08:10:00|3113.6|3107.6|3117.4|3111.4|3117.4|3111.4|3110.9|3104.9|87
1670400900000|2022-12-07 08:15:00|3117.6|3111.6|3111.6|3105.6|3118.9|3112.9|3111.4|3105.4|48
1670401200000|2022-12-07 08:20:00|3111.4|3105.4|3117.4|3111.4|3119.4|3113.4|3111.4|3105.4|58
1670401500000|2022-12-07 08:25:00|3117.6|3111.6|3124.1|3118.1|3124.6|3118.6|3116.9|3110.9|99
1670401800000|2022-12-07 08:30:00|3124.6|3118.6|3129.4|3123.4|3130.4|3124.4|3124.1|3118.1|34
1670402100000|2022-12-07 08:35:00|3129.6|3123.6|3125.1|3119.1|3130.1|3124.1|3122.9|3116.9|33
1670402400000|2022-12-07 08:40:00|3125.4|3119.4|3124.1|3118.1|3127.6|3121.6|3121.4|3115.4|49
1670402700000|2022-12-07 08:45:00|3123.6|3117.6|3134.4|3128.4|3134.4|3128.4|3121.1|3115.1|105
1670403000000|2022-12-07 08:50:00|3134.6|3128.6|3136.1|3130.1|3136.6|3130.6|3133.9|3127.9|74
1670403300000|2022-12-07 08:55:00|3135.9|3129.9|3139.6|3133.6|3141.6|3135.6|3135.4|3129.4|75
1670403600000|2022-12-07 09:00:00|3139.9|3133.9|3145.1|3139.1|3145.6|3139.6|3138.4|3132.4|75
1670403900000|2022-12-07 09:05:00|3145.4|3139.4|3134.1|3128.1|3145.4|3139.4|3134.1|3128.1|78
1670404200000|2022-12-07 09:10:00|3133.6|3127.6|3137.4|3131.4|3137.6|3131.6|3131.6|3125.6|79
1670404500000|2022-12-07 09:15:00|3137.6|3131.6|3132.9|3126.9|3137.6|3131.6|3132.1|3126.1|64
1670404800000|2022-12-07 09:20:00|3132.6|3126.6|3127.9|3121.9|3132.6|3126.6|3124.1|3118.1|51
1670405100000|2022-12-07 09:25:00|3128.1|3122.1|3126.9|3120.9|3131.4|3125.4|3125.9|3119.9|55
1670405400000|2022-12-07 09:30:00|3127.1|3121.1|3127.1|3121.1|3130.9|3124.9|3124.1|3118.1|42
1670405700000|2022-12-07 09:35:00|3126.4|3120.4|3122.4|3116.4|3126.4|3120.4|3121.1|3115.1|66
1670406000000|2022-12-07 09:40:00|3122.9|3116.9|3113.9|3107.9|3125.1|3119.1|3112.6|3106.6|49
1670406300000|2022-12-07 09:45:00|3113.6|3107.6|3106.9|3100.9|3115.6|3109.6|3104.6|3098.6|71
1670406600000|2022-12-07 09:50:00|3107.1|3101.1|3106.9|3100.9|3111.9|3105.9|3106.9|3100.9|62
1670406900000|2022-12-07 09:55:00|3106.6|3100.6|3109.1|3103.1|3110.6|3104.6|3105.9|3099.9|38
1670407200000|2022-12-07 10:00:00|3109.4|3103.4|3112.9|3106.9|3113.1|3107.1|3109.4|3103.4|76
1670407500000|2022-12-07 10:05:00|3112.6|3106.6|3110.9|3104.9|3113.4|3107.4|3110.6|3104.6|42
1670407800000|2022-12-07 10:10:00|3111.1|3105.1|3110.1|3104.1|3111.6|3105.6|3105.1|3099.1|63
1670408100000|2022-12-07 10:15:00|3110.4|3104.4|3107.6|3101.6|3110.6|3104.6|3107.1|3101.1|43
1670408400000|2022-12-07 10:20:00|3107.9|3101.9|3105.1|3099.1|3107.9|3101.9|3103.6|3097.6|26
1670408700000|2022-12-07 10:25:00|3105.4|3099.4|3105.4|3099.4|3106.4|3100.4|3103.9|3097.9|29
1670409000000|2022-12-07 10:30:00|3105.1|3099.1|3110.9|3104.9|3111.1|3105.1|3104.6|3098.6|38
1670409300000|2022-12-07 10:35:00|3111.1|3105.1|3112.4|3106.4|3112.6|3106.6|3110.6|3104.6|35
1670409600000|2022-12-07 10:40:00|3112.1|3106.1|3118.1|3112.1|3119.6|3113.6|3112.1|3106.1|69
1670409900000|2022-12-07 10:45:00|3118.4|3112.4|3120.6|3114.6|3121.6|3115.6|3117.4|3111.4|126
1670410200000|2022-12-07 10:50:00|3120.4|3114.4|3122.1|3116.1|3124.9|3118.9|3119.6|3113.6|87
1670410500000|2022-12-07 10:55:00|3122.4|3116.4|3116.9|3110.9|3123.1|3117.1|3116.9|3110.9|76
1670410800000|2022-12-07 11:00:00|3117.1|3111.1|3118.1|3112.1|3118.6|3112.6|3113.6|3107.6|52
1670411100000|2022-12-07 11:05:00|3118.9|3112.9|3121.6|3115.6|3123.9|3117.9|3117.4|3111.4|34
1670411400000|2022-12-07 11:10:00|3121.9|3115.9|3123.6|3117.6|3124.6|3118.6|3121.9|3115.9|46
1670411700000|2022-12-07 11:15:00|3123.9|3117.9|3130.1|3124.1|3130.4|3124.4|3123.9|3117.9|50
1670412000000|2022-12-07 11:20:00|3130.4|3124.4|3126.4|3120.4|3130.4|3124.4|3125.9|3119.9|48
1670412300000|2022-12-07 11:25:00|3126.1|3120.1|3126.4|3120.4|3127.9|3121.9|3125.9|3119.9|40
1670412600000|2022-12-07 11:30:00|3126.6|3120.6|3126.9|3120.9|3127.6|3121.6|3125.9|3119.9|51
1670412900000|2022-12-07 11:35:00|3126.6|3120.6|3126.6|3120.6|3127.1|3121.1|3125.6|3119.6|54
1670413200000|2022-12-07 11:40:00|3126.9|3120.9|3117.4|3111.4|3127.1|3121.1|3117.4|3111.4|74
1670413500000|2022-12-07 11:45:00|3116.9|3110.9|3117.9|3111.9|3118.6|3112.6|3115.9|3109.9|48
1670413800000|2022-12-07 11:50:00|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|3112.6|3106.6|35
1670414100000|2022-12-07 11:55:00|3117.6|3111.6|3118.1|3112.1|3118.9|3112.9|3114.6|3108.6|44
1670414400000|2022-12-07 12:00:00|3116.9|3110.9|3117.9|3111.9|3118.1|3112.1|3115.6|3109.6|33
1670414700000|2022-12-07 12:05:00|3117.6|3111.6|3120.4|3114.4|3121.1|3115.1|3115.9|3109.9|52
1670415000000|2022-12-07 12:10:00|3120.1|3114.1|3117.6|3111.6|3120.1|3114.1|3115.9|3109.9|26
1670415300000|2022-12-07 12:15:00|3117.4|3111.4|3119.9|3113.9|3122.6|3116.6|3117.4|3111.4|48
1670415600000|2022-12-07 12:20:00|3119.6|3113.6|3120.6|3114.6|3121.4|3115.4|3119.4|3113.4|33
1670415900000|2022-12-07 12:25:00|3120.4|3114.4|3122.9|3116.9|3123.1|3117.1|3120.4|3114.4|44
1670416200000|2022-12-07 12:30:00|3122.6|3116.6|3121.9|3115.9|3124.6|3118.6|3120.9|3114.9|45
1670416500000|2022-12-07 12:35:00|3120.9|3114.9|3121.9|3115.9|3122.9|3116.9|3120.4|3114.4|52
1670416800000|2022-12-07 12:40:00|3122.4|3116.4|3125.9|3119.9|3126.4|3120.4|3121.4|3115.4|50
1670417100000|2022-12-07 12:45:00|3126.1|3120.1|3121.9|3115.9|3127.4|3121.4|3120.9|3114.9|54
1670417400000|2022-12-07 12:50:00|3121.4|3115.4|3120.6|3114.6|3121.9|3115.9|3119.1|3113.1|70
1670417700000|2022-12-07 12:55:00|3120.9|3114.9|3120.4|3114.4|3121.9|3115.9|3118.9|3112.9|101
1670418000000|2022-12-07 13:00:00|3120.6|3114.6|3120.1|3114.1|3122.4|3116.4|3118.9|3112.9|190
1670418300000|2022-12-07 13:05:00|3121.1|3115.1|3120.9|3114.9|3123.6|3117.6|3120.4|3114.4|140
1670418600000|2022-12-07 13:10:00|3121.1|3115.1|3122.1|3116.1|3122.1|3116.1|3119.6|3113.6|108
1670418900000|2022-12-07 13:15:00|3121.9|3115.9|3117.6|3111.6|3122.4|3116.4|3117.6|3111.6|91
1670419200000|2022-12-07 13:20:00|3116.9|3110.9|3119.6|3113.6|3121.4|3115.4|3115.9|3109.9|146
1670419500000|2022-12-07 13:25:00|3119.9|3113.9|3122.4|3116.4|3122.4|3116.4|3119.9|3113.9|89
1670419800000|2022-12-07 13:30:00|3123.4|3117.4|3124.9|3118.9|3126.4|3120.4|3119.9|3113.9|135
1670420100000|2022-12-07 13:35:00|3125.4|3119.4|3123.6|3117.6|3126.9|3120.9|3122.1|3116.1|102
1670420400000|2022-12-07 13:40:00|3123.9|3117.9|3125.9|3119.9|3126.4|3120.4|3123.4|3117.4|83
1670420700000|2022-12-07 13:45:00|3125.6|3119.6|3120.1|3114.1|3126.6|3120.6|3119.6|3113.6|76
1670421000000|2022-12-07 13:50:00|3120.4|3114.4|3121.9|3115.9|3122.4|3116.4|3118.6|3112.6|101
1670421300000|2022-12-07 13:55:00|3121.6|3115.6|3121.4|3115.4|3122.4|3116.4|3120.1|3114.1|100
1670421600000|2022-12-07 14:00:00|3121.6|3115.6|3117.1|3111.1|3121.6|3115.6|3116.1|3110.1|170
1670421900000|2022-12-07 14:05:00|3117.4|3111.4|3120.6|3114.6|3121.1|3115.1|3116.1|3110.1|203
1670422200000|2022-12-07 14:10:00|3120.9|3114.9|3121.4|3115.4|3122.1|3116.1|3116.9|3110.9|91
1670422500000|2022-12-07 14:15:00|3121.6|3115.6|3121.1|3115.1|3122.4|3116.4|3120.1|3114.1|81
1670422800000|2022-12-07 14:20:00|3121.4|3115.4|3129.9|3123.9|3130.1|3124.1|3120.9|3114.9|98
1670423100000|2022-12-07 14:25:00|3128.4|3122.4|3132.6|3126.6|3132.6|3126.6|3126.6|3120.6|82
1670423400000|2022-12-07 14:30:00|3132.4|3126.4|3136.6|3130.6|3137.6|3131.6|3131.6|3125.6|165
1670423700000|2022-12-07 14:35:00|3136.9|3130.9|3137.1|3131.1|3137.6|3131.6|3132.9|3126.9|168
1670424000000|2022-12-07 14:40:00|3136.9|3130.9|3136.9|3130.9|3137.4|3131.4|3135.6|3129.6|132
1670424300000|2022-12-07 14:45:00|3137.1|3131.1|3131.4|3125.4|3137.1|3131.1|3130.1|3124.1|149
1670424600000|2022-12-07 14:50:00|3131.6|3125.6|3134.4|3128.4|3134.4|3128.4|3129.9|3123.9|132
1670424900000|2022-12-07 14:55:00|3134.1|3128.1|3136.1|3130.1|3136.1|3130.1|3131.9|3125.9|83
1670425200000|2022-12-07 15:00:00|3135.6|3129.6|3140.1|3134.1|3140.4|3134.4|3133.9|3127.9|205
1670425500000|2022-12-07 15:05:00|3139.6|3133.6|3139.1|3133.1|3141.1|3135.1|3137.9|3131.9|103
1670425800000|2022-12-07 15:10:00|3138.9|3132.9|3137.4|3131.4|3139.4|3133.4|3133.4|3127.4|310
1670426100000|2022-12-07 15:15:00|3137.1|3131.1|3140.4|3134.4|3141.6|3135.6|3136.1|3130.1|137
1670426400000|2022-12-07 15:20:00|3140.6|3134.6|3142.9|3136.9|3145.9|3139.9|3140.4|3134.4|145
1670426700000|2022-12-07 15:25:00|3142.6|3136.6|3144.4|3138.4|3145.6|3139.6|3138.4|3132.4|141
1670427000000|2022-12-07 15:30:00|3144.6|3138.6|3139.4|3133.4|3146.1|3140.1|3138.9|3132.9|175
1670427300000|2022-12-07 15:35:00|3139.1|3133.1|3142.6|3136.6|3144.6|3138.6|3137.9|3131.9|187
1670427600000|2022-12-07 15:40:00|3142.4|3136.4|3163.1|3157.1|3165.3|3159.3|3142.4|3136.4|180
1670427900000|2022-12-07 15:45:00|3163.3|3157.3|3175.3|3169.3|3177.6|3171.6|3161.4|3155.4|241
1670428200000|2022-12-07 15:50:00|3174.1|3168.1|3175.1|3169.1|3181.3|3175.3|3173.1|3167.1|254
1670428500000|2022-12-07 15:55:00|3175.6|3169.6|3194.1|3188.1|3198.1|3192.1|3175.6|3169.6|232
1670428800000|2022-12-07 16:00:00|3193.9|3187.9|3182.4|3176.4|3193.9|3187.9|3180.6|3174.6|176
1670429100000|2022-12-07 16:05:00|3182.6|3176.6|3180.4|3174.4|3186.6|3180.6|3180.4|3174.4|133
1670429400000|2022-12-07 16:10:00|3180.6|3174.6|3179.9|3173.9|3182.1|3176.1|3177.6|3171.6|129
1670429700000|2022-12-07 16:15:00|3179.6|3173.6|3179.6|3173.6|3183.4|3177.4|3177.1|3171.1|119
1670430000000|2022-12-07 16:20:00|3179.9|3173.9|3179.1|3173.1|3181.1|3175.1|3177.9|3171.9|155
1670430300000|2022-12-07 16:25:00|3179.4|3173.4|3182.4|3176.4|3182.9|3176.9|3178.6|3172.6|121
1670430600000|2022-12-07 16:30:00|3182.6|3176.6|3180.9|3174.9|3183.1|3177.1|3179.6|3173.6|125
1670430900000|2022-12-07 16:35:00|3180.6|3174.6|3181.4|3175.4|3182.6|3176.6|3180.6|3174.6|75
1670431200000|2022-12-07 16:40:00|3181.1|3175.1|3183.6|3177.6|3183.9|3177.9|3179.4|3173.4|94
1670431500000|2022-12-07 16:45:00|3183.4|3177.4|3191.1|3185.1|3192.4|3186.4|3182.9|3176.9|125
1670431800000|2022-12-07 16:50:00|3192.1|3186.1|3194.6|3188.6|3195.9|3189.9|3191.1|3185.1|125
1670432100000|2022-12-07 16:55:00|3194.4|3188.4|3195.9|3189.9|3197.6|3191.6|3194.1|3188.1|155
1670432400000|2022-12-07 17:00:00|3196.1|3190.1|3199.4|3193.4|3202.6|3196.6|3193.1|3187.1|105
1670432700000|2022-12-07 17:05:00|3198.9|3192.9|3206.6|3200.6|3207.1|3201.1|3198.6|3192.6|77
1670433000000|2022-12-07 17:10:00|3206.4|3200.4|3204.1|3198.1|3207.4|3201.4|3203.4|3197.4|110
1670433300000|2022-12-07 17:15:00|3203.9|3197.9|3205.6|3199.6|3206.4|3200.4|3201.9|3195.9|47
1670433600000|2022-12-07 17:20:00|3205.9|3199.9|3206.9|3200.9|3207.1|3201.1|3204.9|3198.9|60
1670433900000|2022-12-07 17:25:00|3205.6|3199.6|3203.4|3197.4|3207.1|3201.1|3203.4|3197.4|110
1670434200000|2022-12-07 17:30:00|3203.6|3197.6|3204.1|3198.1|3206.4|3200.4|3202.5|3196.5|66
1670434500000|2022-12-07 17:35:00|3203.9|3197.9|3202.6|3196.6|3205.1|3199.1|3202.6|3196.6|88
1670434800000|2022-12-07 17:40:00|3202.9|3196.9|3201.6|3195.6|3203.6|3197.6|3201.4|3195.4|81
1670435100000|2022-12-07 17:45:00|3201.4|3195.4|3202.6|3196.6|3203.1|3197.1|3200.1|3194.1|82
1670435400000|2022-12-07 17:50:00|3202.4|3196.4|3205.9|3199.9|3206.1|3200.1|3202.1|3196.1|55
1670435700000|2022-12-07 17:55:00|3206.1|3200.1|3205.5|3199.5|3207.3|3201.3|3205.3|3199.3|117
1670436000000|2022-12-07 18:00:00|3205|3199|3207.5|3201.5|3207.8|3201.8|3204.8|3198.8|139
1670436300000|2022-12-07 18:05:00|3207.3|3201.3|3210.6|3204.6|3210.9|3204.9|3207|3201|59
1670436600000|2022-12-07 18:10:00|3210.9|3204.9|3218.5|3212.5|3218.9|3212.9|3210.6|3204.6|65
1670436900000|2022-12-07 18:15:00|3218.3|3212.3|3220.9|3214.9|3221.4|3215.4|3218.3|3212.3|94
1670437200000|2022-12-07 18:20:00|3220.8|3214.8|3223.5|3217.5|3223.8|3217.8|3220.5|3214.5|90
1670437500000|2022-12-07 18:25:00|3223|3217|3221|3215|3223.5|3217.5|3220.8|3214.8|57
1670437800000|2022-12-07 18:30:00|3221.3|3215.3|3222.8|3216.8|3223|3217|3220.5|3214.5|108
1670438100000|2022-12-07 18:35:00|3223|3217|3221|3215|3223.3|3217.3|3219.8|3213.8|77
1670438400000|2022-12-07 18:40:00|3220.8|3214.8|3219.5|3213.5|3221.4|3215.4|3219.3|3213.3|39
1670438700000|2022-12-07 18:45:00|3219.3|3213.3|3219.3|3213.3|3219.5|3213.5|3218.8|3212.8|43
1670439000000|2022-12-07 18:50:00|3219|3213|3220.4|3214.4|3223.1|3217.1|3218.8|3212.8|38
1670439300000|2022-12-07 18:55:00|3220.1|3214.1|3225.4|3205.4|3225.8|3214.4|3219.4|3203.8|14
1670461200000|2022-12-08 01:00:00|3197.1|3191.1|3198.8|3192.8|3203.9|3197.9|3195.6|3189.6|98
1670461500000|2022-12-08 01:05:00|3198.9|3192.9|3202|3196|3203.6|3197.6|3198.4|3192.4|152
1670461800000|2022-12-08 01:10:00|3202.3|3196.3|3206.8|3200.8|3207.4|3201.4|3202|3196|107
1670462100000|2022-12-08 01:15:00|3207|3201|3200|3194|3208|3202|3199.3|3193.3|25
1670462400000|2022-12-08 01:20:00|3200.3|3194.3|3201.6|3195.6|3203.5|3197.5|3200.3|3194.3|86
1670462700000|2022-12-08 01:25:00|3201.9|3195.9|3205.5|3199.5|3211.9|3205.9|3201.9|3195.9|177
1670463000000|2022-12-08 01:30:00|3205.8|3199.8|3205.4|3199.4|3207.8|3201.8|3202.1|3196.1|196
1670463300000|2022-12-08 01:35:00|3204.9|3198.9|3199|3193|3207.9|3201.9|3197|3191|146
1670463600000|2022-12-08 01:40:00|3198.5|3192.5|3194|3188|3199|3193|3191.8|3185.8|86
1670463900000|2022-12-08 01:45:00|3194.3|3188.3|3194.5|3188.5|3200.5|3194.5|3194.3|3188.3|91
1670464200000|2022-12-08 01:50:00|3194.8|3188.8|3192|3186|3195.3|3189.3|3192|3186|112
1670464500000|2022-12-08 01:55:00|3192.3|3186.3|3189.3|3183.3|3194.3|3188.3|3188.3|3182.3|74
1670464800000|2022-12-08 02:00:00|3189.8|3183.8|3189.8|3183.8|3190|3184|3188.8|3182.8|75
1670465100000|2022-12-08 02:05:00|3190|3184|3189.3|3183.3|3191.3|3185.3|3186.8|3180.8|121
1670465400000|2022-12-08 02:10:00|3189.5|3183.5|3192|3186|3192.6|3186.6|3189.5|3183.5|50
1670465700000|2022-12-08 02:15:00|3192.3|3186.3|3196.9|3190.9|3200.8|3194.8|3192.3|3186.3|55
1670466000000|2022-12-08 02:20:00|3197|3191|3195|3189|3197|3191|3194.3|3188.3|51
1670466300000|2022-12-08 02:25:00|3194.8|3188.8|3194.8|3188.8|3195.3|3189.3|3194.3|3188.3|52
1670466600000|2022-12-08 02:30:00|3194.5|3188.5|3193.8|3187.8|3196.8|3190.8|3193.5|3187.5|64
1670466900000|2022-12-08 02:35:00|3193.5|3187.5|3194.3|3188.3|3194.8|3188.8|3192|3186|59
1670467200000|2022-12-08 02:40:00|3194|3188|3194.5|3188.5|3195.8|3189.8|3193|3187|43
1670467500000|2022-12-08 02:45:00|3194.3|3188.3|3196.3|3190.3|3197|3191|3194.3|3188.3|96
1670467800000|2022-12-08 02:50:00|3196.5|3190.5|3199.3|3193.3|3199.3|3193.3|3195.8|3189.8|143
1670468100000|2022-12-08 02:55:00|3199|3193|3197|3191|3199.8|3193.8|3196|3190|54
1670468400000|2022-12-08 03:00:00|3197.3|3191.3|3197.8|3191.8|3200.5|3194.5|3197|3191|64
1670468700000|2022-12-08 03:05:00|3197.5|3191.5|3198.8|3192.8|3199|3193|3196.8|3190.8|45
1670469000000|2022-12-08 03:10:00|3199|3193|3199|3193|3199.8|3193.8|3197.5|3191.5|96
1670469300000|2022-12-08 03:15:00|3198.8|3192.8|3197.8|3191.8|3200.3|3194.3|3196.3|3190.3|35
1670469600000|2022-12-08 03:20:00|3198|3192|3200.8|3194.8|3201.3|3195.3|3197.8|3191.8|75
1670469900000|2022-12-08 03:25:00|3201|3195|3195.3|3189.3|3201|3195|3195.3|3189.3|60
1670470200000|2022-12-08 03:30:00|3195.5|3189.5|3198.5|3192.5|3199.8|3193.8|3195.3|3189.3|84
1670470500000|2022-12-08 03:35:00|3198.3|3192.3|3196|3190|3198.3|3192.3|3195.5|3189.5|33
1670470800000|2022-12-08 03:40:00|3195.8|3189.8|3195.5|3189.5|3196|3190|3194|3188|35
1670471100000|2022-12-08 03:45:00|3195.8|3189.8|3195.8|3189.8|3196.3|3190.3|3195.5|3189.5|6
1670471400000|2022-12-08 03:50:00|3195.5|3189.5|3194.3|3188.3|3195.8|3189.8|3193|3187|26
1670471700000|2022-12-08 03:55:00|3194|3188|3194.8|3188.8|3194.8|3188.8|3193|3187|48
1670472000000|2022-12-08 04:00:00|3194.5|3188.5|3194|3188|3194.8|3188.8|3192.8|3186.8|29
1670472300000|2022-12-08 04:05:00|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3192.5|3186.5|46
1670472600000|2022-12-08 04:10:00|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3191.5|3185.5|46
1670472900000|2022-12-08 04:15:00|3192.3|3186.3|3193.5|3187.5|3194|3188|3191.3|3185.3|63
1670473200000|2022-12-08 04:20:00|3193.8|3187.8|3193|3187|3194.5|3188.5|3191.5|3185.5|36
1670473500000|2022-12-08 04:25:00|3193.3|3187.3|3195.8|3189.8|3195.8|3189.8|3193|3187|53
1670473800000|2022-12-08 04:30:00|3196|3190|3200.5|3194.5|3201.5|3195.5|3196|3190|45
1670474100000|2022-12-08 04:35:00|3200.8|3194.8|3200.8|3194.8|3201.8|3195.8|3200|3194|55
1670474400000|2022-12-08 04:40:00|3200.5|3194.5|3200.8|3194.8|3201|3195|3199.8|3193.8|26
1670474700000|2022-12-08 04:45:00|3201|3195|3199.8|3193.8|3202.3|3196.3|3199.5|3193.5|24
1670475000000|2022-12-08 04:50:00|3199.5|3193.5|3199.8|3193.8|3200.3|3194.3|3199.5|3193.5|14
1670475300000|2022-12-08 04:55:00|3200|3194|3202.8|3196.8|3203.3|3197.3|3199.8|3193.8|35
1670475600000|2022-12-08 05:00:00|3203|3197|3201.3|3195.3|3203.3|3197.3|3201.3|3195.3|68
1670475900000|2022-12-08 05:05:00|3200.5|3194.5|3203.5|3197.5|3204|3198|3200.5|3194.5|51
1670476200000|2022-12-08 05:10:00|3203.8|3197.8|3201|3195|3203.8|3197.8|3200.5|3194.5|52
1670476500000|2022-12-08 05:15:00|3200.8|3194.8|3199.5|3193.5|3201|3195|3199|3193|30
1670476800000|2022-12-08 05:20:00|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|18
1670477100000|2022-12-08 05:25:00|3199.3|3193.3|3199.3|3193.3|3199.5|3193.5|3199.3|3193.3|15
1670477400000|2022-12-08 05:30:00|3199.5|3193.5|3203.3|3197.3|3204.3|3198.3|3199.3|3193.3|20
1670477700000|2022-12-08 05:35:00|3203.5|3197.5|3206.5|3200.5|3206.8|3200.8|3201.8|3195.8|161
1670478000000|2022-12-08 05:40:00|3206.8|3200.8|3200.3|3194.3|3208|3202|3199.5|3193.5|153
1670478300000|2022-12-08 05:45:00|3200|3194|3200.8|3194.8|3203.8|3197.8|3199.3|3193.3|154
1670478600000|2022-12-08 05:50:00|3201.5|3195.5|3204.5|3198.5|3206.3|3200.3|3196.5|3190.5|86
1670478900000|2022-12-08 05:55:00|3205.3|3199.3|3203.8|3197.8|3206|3200|3203|3197|75
1670479200000|2022-12-08 06:00:00|3204|3198|3199.3|3193.3|3204|3198|3195.5|3189.5|123
1670479500000|2022-12-08 06:05:00|3199.5|3193.5|3201|3195|3203.3|3197.3|3199|3193|85
1670479800000|2022-12-08 06:10:00|3200.8|3194.8|3203.8|3197.8|3204.5|3198.5|3200.5|3194.5|94
1670480100000|2022-12-08 06:15:00|3204|3198|3203.8|3197.8|3204|3198|3203|3197|41
1670480400000|2022-12-08 06:20:00|3204.6|3198.6|3209.3|3203.3|3209.8|3203.8|3204.6|3198.6|60
1670480700000|2022-12-08 06:25:00|3209|3203|3213.5|3207.5|3213.8|3207.8|3206.8|3200.8|73
1670481000000|2022-12-08 06:30:00|3213.8|3207.8|3214|3208|3214|3208|3210.3|3204.3|76
1670481300000|2022-12-08 06:35:00|3214.3|3208.3|3220.3|3214.3|3222.8|3216.8|3214.3|3208.3|142
1670481600000|2022-12-08 06:40:00|3221.5|3215.5|3210.8|3204.8|3223.5|3217.5|3209.3|3203.3|103
1670481900000|2022-12-08 06:45:00|3210.5|3204.5|3207|3201|3212.8|3206.8|3207|3201|57
1670482200000|2022-12-08 06:50:00|3207.3|3201.3|3210|3204|3212|3206|3207|3201|63
1670482500000|2022-12-08 06:55:00|3209.8|3203.8|3202.8|3196.8|3210.3|3204.3|3202.8|3196.8|208
1670482800000|2022-12-08 07:00:00|3202.5|3196.5|3204.1|3198.1|3204.1|3198.1|3200.5|3194.5|86
1670483100000|2022-12-08 07:05:00|3203.5|3197.5|3202.8|3196.8|3203.5|3197.5|3202|3196|31
1670483400000|2022-12-08 07:10:00|3203|3197|3203.3|3197.3|3203.3|3197.3|3202.5|3196.5|46
1670483700000|2022-12-08 07:15:00|3203|3197|3203.3|3197.3|3203.3|3197.3|3202.8|3196.8|16
1670484000000|2022-12-08 07:20:00|3203.5|3197.5|3209.3|3203.3|3210.8|3204.8|3203.5|3197.5|34
1670484300000|2022-12-08 07:25:00|3210.5|3204.5|3209.5|3203.5|3210.8|3204.8|3207|3201|68
1670484600000|2022-12-08 07:30:00|3209.3|3203.3|3211|3205|3211.3|3205.3|3208.8|3202.8|22
1670484900000|2022-12-08 07:35:00|3211.3|3205.3|3215.8|3209.8|3215.8|3209.8|3210.8|3204.8|43
1670485200000|2022-12-08 07:40:00|3215.3|3209.3|3215|3209|3218.5|3212.5|3215|3209|57
1670485500000|2022-12-08 07:45:00|3215.3|3209.3|3214.8|3208.8|3217|3211|3214.3|3208.3|36
1670485800000|2022-12-08 07:50:00|3214.5|3208.5|3214.8|3208.8|3216.8|3210.8|3213.8|3207.8|82
1670486100000|2022-12-08 07:55:00|3214.6|3208.6|3219.9|3213.9|3219.9|3213.9|3214.6|3208.6|57
1670486400000|2022-12-08 08:00:00|3220.6|3214.6|3223.6|3217.6|3226.1|3220.1|3215.6|3209.6|121
1670486700000|2022-12-08 08:05:00|3223.4|3217.4|3224.4|3218.4|3225.4|3219.4|3221.4|3215.4|97
1670487000000|2022-12-08 08:10:00|3224.1|3218.1|3225.4|3219.4|3232.1|3226.1|3222.6|3216.6|59
1670487300000|2022-12-08 08:15:00|3225.6|3219.6|3226.1|3220.1|3231.4|3225.4|3221.9|3215.9|68
1670487600000|2022-12-08 08:20:00|3225.6|3219.6|3222.6|3216.6|3225.6|3219.6|3214.9|3208.9|93
1670487900000|2022-12-08 08:25:00|3222.9|3216.9|3224.6|3218.6|3224.9|3218.9|3220.6|3214.6|74
1670488200000|2022-12-08 08:30:00|3224.9|3218.9|3228.6|3222.6|3231.1|3225.1|3224.9|3218.9|61
1670488500000|2022-12-08 08:35:00|3228.4|3222.4|3228.4|3222.4|3229.6|3223.6|3226.9|3220.9|53
1670488800000|2022-12-08 08:40:00|3228.1|3222.1|3231.1|3225.1|3231.6|3225.6|3226.4|3220.4|58
1670489100000|2022-12-08 08:45:00|3231.4|3225.4|3234.1|3228.1|3236.1|3230.1|3231.1|3225.1|55
1670489400000|2022-12-08 08:50:00|3234.6|3228.6|3239.9|3233.9|3244.4|3238.4|3234.6|3228.6|87
1670489700000|2022-12-08 08:55:00|3239.6|3233.6|3244.1|3238.1|3244.4|3238.4|3236.9|3230.9|67
1670490000000|2022-12-08 09:00:00|3244.6|3238.6|3236.9|3230.9|3244.9|3238.9|3229.9|3223.9|111
1670490300000|2022-12-08 09:05:00|3237.1|3231.1|3234.1|3228.1|3239.6|3233.6|3233.9|3227.9|65
1670490600000|2022-12-08 09:10:00|3233.9|3227.9|3236.1|3230.1|3236.9|3230.9|3230.4|3224.4|98
1670490900000|2022-12-08 09:15:00|3235.9|3229.9|3228.1|3222.1|3235.9|3229.9|3228.1|3222.1|34
1670491200000|2022-12-08 09:20:00|3228.6|3222.6|3220.4|3214.4|3229.9|3223.9|3220.1|3214.1|83
1670491500000|2022-12-08 09:25:00|3220.1|3214.1|3217.6|3211.6|3220.1|3214.1|3215.4|3209.4|63
1670491800000|2022-12-08 09:30:00|3217.9|3211.9|3215.4|3209.4|3220.6|3214.6|3215.1|3209.1|65
1670492100000|2022-12-08 09:35:00|3215.6|3209.6|3210.6|3204.6|3216.1|3210.1|3208.9|3202.9|47
1670492400000|2022-12-08 09:40:00|3210.4|3204.4|3211.4|3205.4|3213.1|3207.1|3207.4|3201.4|49
1670492700000|2022-12-08 09:45:00|3211.6|3205.6|3216.1|3210.1|3217.4|3211.4|3209.1|3203.1|46
1670493000000|2022-12-08 09:50:00|3216.4|3210.4|3208.6|3202.6|3216.4|3210.4|3208.1|3202.1|32
1670493300000|2022-12-08 09:55:00|3208.4|3202.4|3206.9|3200.9|3208.9|3202.9|3205.1|3199.1|45
1670493600000|2022-12-08 10:00:00|3207.4|3201.4|3206.6|3200.6|3208.9|3202.9|3205.6|3199.6|64
1670493900000|2022-12-08 10:05:00|3206.9|3200.9|3207.4|3201.4|3208.9|3202.9|3206.4|3200.4|34
1670494200000|2022-12-08 10:10:00|3207.1|3201.1|3205.4|3199.4|3207.4|3201.4|3204.6|3198.6|38
1670494500000|2022-12-08 10:15:00|3205.1|3199.1|3206.4|3200.4|3207.9|3201.9|3204.6|3198.6|35
1670494800000|2022-12-08 10:20:00|3206.6|3200.6|3208.9|3202.9|3208.9|3202.9|3205.9|3199.9|20
1670495100000|2022-12-08 10:25:00|3208.6|3202.6|3209.1|3203.1|3211.1|3205.1|3208.6|3202.6|38
1670495400000|2022-12-08 10:30:00|3209.4|3203.4|3207.4|3201.4|3209.6|3203.6|3206.1|3200.1|21
1670495700000|2022-12-08 10:35:00|3206.6|3200.6|3208.1|3202.1|3208.1|3202.1|3205.4|3199.4|23
1670496000000|2022-12-08 10:40:00|3208.6|3202.6|3209.9|3203.9|3209.9|3203.9|3205.6|3199.6|34
1670496300000|2022-12-08 10:45:00|3209.6|3203.6|3206.1|3200.1|3210.1|3204.1|3206.1|3200.1|33
1670496600000|2022-12-08 10:50:00|3206.4|3200.4|3207.6|3201.6|3207.6|3201.6|3205.9|3199.9|14
1670496900000|2022-12-08 10:55:00|3207.9|3201.9|3208.6|3202.6|3210.1|3204.1|3206.1|3200.1|42
1670497200000|2022-12-08 11:00:00|3208.4|3202.4|3209.1|3203.1|3209.1|3203.1|3206.4|3200.4|43
1670497500000|2022-12-08 11:05:00|3208.9|3202.9|3211.1|3205.1|3211.1|3205.1|3208.1|3202.1|46
1670497800000|2022-12-08 11:10:00|3210.9|3204.9|3209.9|3203.9|3210.9|3204.9|3208.9|3202.9|16
1670498100000|2022-12-08 11:15:00|3209.6|3203.6|3209.6|3203.6|3210.9|3204.9|3208.4|3202.4|31
1670498400000|2022-12-08 11:20:00|3209.4|3203.4|3205.9|3199.9|3209.4|3203.4|3204.9|3198.9|33
1670498700000|2022-12-08 11:25:00|3206.1|3200.1|3210.6|3204.6|3210.6|3204.6|3205.1|3199.1|37
1670499000000|2022-12-08 11:30:00|3210.4|3204.4|3211.1|3205.1|3212.1|3206.1|3209.1|3203.1|37
1670499300000|2022-12-08 11:35:00|3210.9|3204.9|3211.6|3205.6|3211.6|3205.6|3209.6|3203.6|19
1670499600000|2022-12-08 11:40:00|3211.4|3205.4|3209.1|3203.1|3211.4|3205.4|3207.9|3201.9|33
1670499900000|2022-12-08 11:45:00|3208.9|3202.9|3212.4|3206.4|3212.4|3206.4|3207.4|3201.4|47
1670500200000|2022-12-08 11:50:00|3212.6|3206.6|3214.1|3208.1|3215.9|3209.9|3211.6|3205.6|55
1670500500000|2022-12-08 11:55:00|3214.4|3208.4|3213.4|3207.4|3216.6|3210.6|3213.4|3207.4|39
1670500800000|2022-12-08 12:00:00|3213.1|3207.1|3217.6|3211.6|3217.6|3211.6|3209.4|3203.4|65
1670501100000|2022-12-08 12:05:00|3217.4|3211.4|3216.6|3210.6|3217.6|3211.6|3213.6|3207.6|47
1670501400000|2022-12-08 12:10:00|3217.4|3211.4|3220.1|3214.1|3221.1|3215.1|3215.4|3209.4|50
1670501700000|2022-12-08 12:15:00|3220.6|3214.6|3223.6|3217.6|3223.6|3217.6|3219.1|3213.1|57
1670502000000|2022-12-08 12:20:00|3223.4|3217.4|3228.1|3222.1|3229.6|3223.6|3222.9|3216.9|49
1670502300000|2022-12-08 12:25:00|3228.4|3222.4|3223.9|3217.9|3228.4|3222.4|3222.1|3216.1|74
1670502600000|2022-12-08 12:30:00|3223.6|3217.6|3226.6|3220.6|3226.6|3220.6|3221.6|3215.6|78
1670502900000|2022-12-08 12:35:00|3226.4|3220.4|3229.1|3223.1|3230.6|3224.6|3224.9|3218.9|82
1670503200000|2022-12-08 12:40:00|3229.4|3223.4|3224.9|3218.9|3230.1|3224.1|3224.9|3218.9|55
1670503500000|2022-12-08 12:45:00|3224.6|3218.6|3218.4|3212.4|3224.9|3218.9|3217.4|3211.4|68
1670503800000|2022-12-08 12:50:00|3218.9|3212.9|3218.1|3212.1|3223.6|3217.6|3216.6|3210.6|120
1670504100000|2022-12-08 12:55:00|3217.6|3211.6|3221.6|3215.6|3224.9|3218.9|3216.9|3210.9|79
1670504400000|2022-12-08 13:00:00|3221.4|3215.4|3226.9|3220.9|3227.6|3221.6|3219.1|3213.1|268
1670504700000|2022-12-08 13:05:00|3227.6|3221.6|3224.9|3218.9|3232.4|3226.4|3223.1|3217.1|117
1670505000000|2022-12-08 13:10:00|3225.1|3219.1|3230.1|3224.1|3230.4|3224.4|3222.1|3216.1|95
1670505300000|2022-12-08 13:15:00|3230.4|3224.4|3236.6|3230.6|3236.9|3230.9|3229.6|3223.6|90
1670505600000|2022-12-08 13:20:00|3237.1|3231.1|3232.1|3226.1|3238.6|3232.6|3232.1|3226.1|132
1670505900000|2022-12-08 13:25:00|3232.4|3226.4|3229.9|3223.9|3233.1|3227.1|3227.1|3221.1|135
1670506200000|2022-12-08 13:30:00|3229.6|3223.6|3240.1|3234.1|3242.6|3236.6|3228.1|3222.1|181
1670506500000|2022-12-08 13:35:00|3240.4|3234.4|3244.6|3238.6|3251.4|3245.4|3240.4|3234.4|195
1670506800000|2022-12-08 13:40:00|3243.9|3237.9|3243.4|3237.4|3244.1|3238.1|3238.1|3232.1|213
1670507100000|2022-12-08 13:45:00|3243.1|3237.1|3248.1|3242.1|3248.6|3242.6|3240.6|3234.6|182
1670507400000|2022-12-08 13:50:00|3248.6|3242.6|3244.6|3238.6|3251.1|3245.1|3244.6|3238.6|52
1670507700000|2022-12-08 13:55:00|3243.4|3237.4|3247.6|3241.6|3248.9|3242.9|3242.1|3236.1|100
1670508000000|2022-12-08 14:00:00|3247.9|3241.9|3247.1|3241.1|3250.1|3244.1|3246.6|3240.6|145
1670508300000|2022-12-08 14:05:00|3247.4|3241.4|3247.6|3241.6|3250.4|3244.4|3245.9|3239.9|92
1670508600000|2022-12-08 14:10:00|3246.9|3240.9|3243.4|3237.4|3246.9|3240.9|3238.4|3232.4|150
1670508900000|2022-12-08 14:15:00|3243.1|3237.1|3248.4|3242.4|3248.4|3242.4|3240.9|3234.9|80
1670509200000|2022-12-08 14:20:00|3248.9|3242.9|3250.4|3244.4|3251.4|3245.4|3248.9|3242.9|57
1670509500000|2022-12-08 14:25:00|3250.6|3244.6|3254.6|3248.6|3256.4|3250.4|3250.6|3244.6|100
1670509800000|2022-12-08 14:30:00|3254.9|3248.9|3244.6|3238.6|3256.6|3250.6|3241.1|3235.1|152
1670510100000|2022-12-08 14:35:00|3244.4|3238.4|3246.1|3240.1|3247.1|3241.1|3237.9|3231.9|135
1670510400000|2022-12-08 14:40:00|3246.6|3240.6|3243.1|3237.1|3251.9|3245.9|3240.6|3234.6|139
1670510700000|2022-12-08 14:45:00|3242.9|3236.9|3252.6|3246.6|3253.4|3247.4|3240.1|3234.1|148
1670511000000|2022-12-08 14:50:00|3252.1|3246.1|3261.9|3255.9|3263.6|3257.6|3250.4|3244.4|89
1670511300000|2022-12-08 14:55:00|3262.1|3256.1|3260.9|3254.9|3266.9|3260.9|3258.1|3252.1|130
1670511600000|2022-12-08 15:00:00|3260.6|3254.6|3249.1|3243.1|3263.1|3257.1|3247.6|3241.6|152
1670511900000|2022-12-08 15:05:00|3249.4|3243.4|3251.1|3245.1|3251.4|3245.4|3247.4|3241.4|94
1670512200000|2022-12-08 15:10:00|3251.4|3245.4|3250.1|3244.1|3252.4|3246.4|3247.9|3241.9|75
1670512500000|2022-12-08 15:15:00|3250.6|3244.6|3246.9|3240.9|3252.4|3246.4|3244.4|3238.4|125
1670512800000|2022-12-08 15:20:00|3246.6|3240.6|3238.5|3232.5|3248.1|3242.1|3232.3|3225.3|114
1670513100000|2022-12-08 15:25:00|3238.9|3232.9|3242.6|3236.6|3244.4|3238.4|3236.4|3230.4|161
1670513400000|2022-12-08 15:30:00|3242.9|3236.9|3240.6|3234.6|3243.6|3237.6|3239.4|3233.4|117
1670513700000|2022-12-08 15:35:00|3240.9|3234.9|3239.6|3233.6|3244.1|3238.1|3238.1|3232.1|87
1670514000000|2022-12-08 15:40:00|3239.4|3233.4|3246.1|3240.1|3246.4|3240.4|3235.1|3229.1|143
1670514300000|2022-12-08 15:45:00|3245.9|3239.9|3242.6|3236.6|3246.1|3240.1|3240.6|3234.6|96
1670514600000|2022-12-08 15:50:00|3242.9|3236.9|3240.9|3234.9|3245.6|3239.6|3236.9|3230.9|140
1670514900000|2022-12-08 15:55:00|3241.1|3235.1|3231.6|3225.6|3244.1|3238.1|3231.4|3225.4|124
1670515200000|2022-12-08 16:00:00|3230.6|3224.6|3234.9|3228.9|3238.9|3232.9|3228.9|3222.9|84
1670515500000|2022-12-08 16:05:00|3235.1|3229.1|3230.4|3224.4|3236.1|3230.1|3228.9|3222.9|78
1670515800000|2022-12-08 16:10:00|3230.1|3224.1|3228.6|3222.6|3232.9|3226.9|3227.9|3221.9|76
1670516100000|2022-12-08 16:15:00|3228.9|3222.9|3227.6|3221.6|3229.4|3223.4|3226.6|3220.6|59
1670516400000|2022-12-08 16:20:00|3227.4|3221.4|3227.1|3221.1|3228.6|3222.6|3226.4|3220.4|84
1670516700000|2022-12-08 16:25:00|3227.4|3221.4|3231.6|3225.6|3232.6|3226.6|3227.4|3221.4|83
1670517000000|2022-12-08 16:30:00|3231.4|3225.4|3230.6|3224.6|3232.1|3226.1|3229.9|3223.9|73
1670517300000|2022-12-08 16:35:00|3230.4|3224.4|3228.6|3222.6|3231.4|3225.4|3226.9|3220.9|154
1670517600000|2022-12-08 16:40:00|3228.1|3222.1|3225.1|3219.1|3228.6|3222.6|3225.1|3219.1|125
1670517900000|2022-12-08 16:45:00|3224.9|3218.9|3222.4|3216.4|3226.1|3220.1|3221.9|3215.9|75
1670518200000|2022-12-08 16:50:00|3222.1|3216.1|3219.4|3213.4|3222.1|3216.1|3216.4|3210.4|64
1670518500000|2022-12-08 16:55:00|3219.6|3213.6|3220.9|3214.9|3222.6|3216.6|3219.6|3213.6|31
1670518800000|2022-12-08 17:00:00|3221.1|3215.1|3219.9|3213.9|3221.4|3215.4|3219.6|3213.6|79
1670519100000|2022-12-08 17:05:00|3219.6|3213.6|3223.6|3217.6|3223.6|3217.6|3219.6|3213.6|120
1670519400000|2022-12-08 17:10:00|3223.9|3217.9|3226.4|3220.4|3226.6|3220.6|3223.9|3217.9|20
1670519700000|2022-12-08 17:15:00|3226.6|3220.6|3222.9|3216.9|3228.1|3222.1|3222.6|3216.6|42
1670520000000|2022-12-08 17:20:00|3222.6|3216.6|3221.1|3215.1|3222.6|3216.6|3220.6|3214.6|39
1670520300000|2022-12-08 17:25:00|3220.9|3214.9|3219.9|3213.9|3220.9|3214.9|3218.6|3212.6|56
1670520600000|2022-12-08 17:30:00|3219.1|3213.1|3219.1|3213.1|3221.1|3215.1|3218.6|3212.6|75
1670520900000|2022-12-08 17:35:00|3218.9|3212.9|3218.4|3212.4|3220.9|3214.9|3217.6|3211.6|74
1670521200000|2022-12-08 17:40:00|3218.6|3212.6|3219.6|3213.6|3221.1|3215.1|3218.4|3212.4|94
1670521500000|2022-12-08 17:45:00|3219.4|3213.4|3218.9|3212.9|3219.4|3213.4|3217.4|3211.4|113
1670521800000|2022-12-08 17:50:00|3218.6|3212.6|3218.6|3212.6|3219.1|3213.1|3217.9|3211.9|58
1670522100000|2022-12-08 17:55:00|3217.6|3211.6|3218.8|3212.8|3219.1|3213.1|3216.5|3210.5|83
1670522400000|2022-12-08 18:00:00|3218.9|3212.9|3223.5|3217.5|3223.5|3217.5|3218.9|3212.9|34
1670522700000|2022-12-08 18:05:00|3223.3|3217.3|3224.3|3218.3|3225.3|3219.3|3222.5|3216.5|102
1670523000000|2022-12-08 18:10:00|3224|3218|3221.5|3215.5|3224.5|3218.5|3221.3|3215.3|73
1670523300000|2022-12-08 18:15:00|3221.8|3215.8|3222.8|3216.8|3224|3218|3221.8|3215.8|101
1670523600000|2022-12-08 18:20:00|3222.1|3216.1|3225|3219|3225.1|3219.1|3222.1|3216.1|77
1670523900000|2022-12-08 18:25:00|3225.3|3219.3|3226.3|3220.3|3226.3|3220.3|3222.8|3216.8|49
1670524200000|2022-12-08 18:30:00|3226.5|3220.5|3226.8|3220.8|3227.5|3221.5|3226|3220|69
1670524500000|2022-12-08 18:35:00|3227|3221|3228|3222|3229|3223|3226.6|3220.6|31
1670524800000|2022-12-08 18:40:00|3228.3|3222.3|3227.4|3221.4|3228.5|3222.5|3227.1|3221.1|28
1670525100000|2022-12-08 18:45:00|3227.8|3221.8|3227.8|3221.8|3229.1|3223.1|3227.3|3221.3|50
1670525400000|2022-12-08 18:50:00|3227.5|3221.5|3231.1|3225.1|3233.5|3226.5|3226.8|3220.8|53
1670525700000|2022-12-08 18:55:00|3231.3|3225.3|3240.8|3222|3241.3|3226.6|3231.3|3219|19
1670547600000|2022-12-09 01:00:00|3227.9|3221.9|3236.1|3230.1|3236.4|3230.4|3227.9|3221.9|38
1670547900000|2022-12-09 01:05:00|3236.4|3230.4|3235.8|3229.8|3237.6|3231.6|3233.3|3227.3|40
1670548200000|2022-12-09 01:10:00|3235.5|3229.5|3237.5|3231.5|3237.8|3231.8|3235.5|3229.5|9
1670548500000|2022-12-09 01:15:00|3237.8|3231.8|3237.8|3231.8|3237.8|3231.8|3237.8|3231.8|1
1670548800000|2022-12-09 01:20:00|3237.5|3231.5|3241.6|3235.6|3241.6|3235.6|3237.5|3231.5|10
1670549100000|2022-12-09 01:25:00|3242.1|3236.1|3238.8|3232.8|3242.3|3236.3|3238.3|3232.3|52
1670549400000|2022-12-09 01:30:00|3238.5|3232.5|3239.5|3233.5|3241.8|3235.8|3237.3|3231.3|69
1670549700000|2022-12-09 01:35:00|3239|3233|3240.3|3234.3|3240.8|3234.8|3237|3231|22
1670550000000|2022-12-09 01:40:00|3240|3234|3240.3|3234.3|3241.5|3235.5|3239.8|3233.8|22
1670550300000|2022-12-09 01:45:00|3240|3234|3237|3231|3240|3234|3236.3|3230.3|41
1670550600000|2022-12-09 01:50:00|3236.8|3230.8|3236.8|3230.8|3237|3231|3234.3|3228.3|56
1670550900000|2022-12-09 01:55:00|3236.5|3230.5|3237|3231|3238.5|3232.5|3235.8|3229.8|90
1670551200000|2022-12-09 02:00:00|3236.3|3230.3|3235.5|3229.5|3239.3|3233.3|3235|3229|133
1670551500000|2022-12-09 02:05:00|3235|3229|3234.5|3228.5|3235.8|3229.8|3234.5|3228.5|69
1670551800000|2022-12-09 02:10:00|3234.8|3228.8|3230|3224|3234.8|3228.8|3230|3224|71
1670552100000|2022-12-09 02:15:00|3229.8|3223.8|3229.5|3223.5|3230.5|3224.5|3229.3|3223.3|65
1670552400000|2022-12-09 02:20:00|3229.8|3223.8|3227.5|3221.5|3229.8|3223.8|3227.3|3221.3|38
1670552700000|2022-12-09 02:25:00|3227.8|3221.8|3228|3222|3229.8|3223.8|3227.5|3221.5|36
1670553000000|2022-12-09 02:30:00|3227.8|3221.8|3230.5|3224.5|3231.3|3225.3|3227|3221|85
1670553300000|2022-12-09 02:35:00|3230.3|3224.3|3230.5|3224.5|3230.8|3224.8|3228.3|3222.3|78
1670553600000|2022-12-09 02:40:00|3230.3|3224.3|3228.5|3222.5|3231.8|3225.8|3228|3222|70
1670553900000|2022-12-09 02:45:00|3229|3223|3231.8|3225.8|3231.8|3225.8|3227|3221|75
1670554200000|2022-12-09 02:50:00|3231.5|3225.5|3234|3228|3234.8|3228.8|3231|3225|79
1670554500000|2022-12-09 02:55:00|3234.8|3228.8|3234.8|3228.8|3236.5|3230.5|3234.5|3228.5|61
1670554800000|2022-12-09 03:00:00|3235|3229|3237.3|3231.3|3238|3232|3235|3229|83
1670555100000|2022-12-09 03:05:00|3237.5|3231.5|3244.3|3238.3|3245.5|3239.5|3237.3|3231.3|66
1670555400000|2022-12-09 03:10:00|3244.5|3238.5|3243.3|3237.3|3245|3239|3243.3|3237.3|61
1670555700000|2022-12-09 03:15:00|3243.5|3237.5|3243.5|3237.5|3245|3239|3242.8|3236.8|35
1670556000000|2022-12-09 03:20:00|3243.8|3237.8|3245.5|3239.5|3246.3|3240.3|3243.5|3237.5|35
1670556300000|2022-12-09 03:25:00|3245|3239|3244.8|3238.8|3247.3|3241.3|3241.3|3235.3|55
1670556600000|2022-12-09 03:30:00|3245|3239|3245.8|3239.8|3245.8|3239.8|3242.5|3236.5|57
1670556900000|2022-12-09 03:35:00|3245.5|3239.5|3243.5|3237.5|3245.5|3239.5|3243.3|3237.3|21
1670557200000|2022-12-09 03:40:00|3243.3|3237.3|3244|3238|3244.3|3238.3|3243.3|3237.3|28
1670557500000|2022-12-09 03:45:00|3243.8|3237.8|3243.5|3237.5|3243.8|3237.8|3243.3|3237.3|52
1670557800000|2022-12-09 03:50:00|3243.8|3237.8|3246|3240|3246|3240|3243.3|3237.3|66
1670558100000|2022-12-09 03:55:00|3246.3|3240.3|3246|3240|3246.3|3240.3|3246|3240|4
1670558400000|2022-12-09 04:00:00|3246.5|3240.5|3246|3240|3246.5|3240.5|3246|3240|16
1670558700000|2022-12-09 04:05:00|3246.3|3240.3|3245.8|3239.8|3246.3|3240.3|3245|3239|29
1670559000000|2022-12-09 04:10:00|3246|3240|3246|3240|3246.3|3240.3|3245.8|3239.8|64
1670559300000|2022-12-09 04:15:00|3245.8|3239.8|3246|3240|3246.3|3240.3|3245.8|3239.8|66
1670559600000|2022-12-09 04:20:00|3246.3|3240.3|3246.5|3240.5|3246.5|3240.5|3246.3|3240.3|12
1670559900000|2022-12-09 04:25:00|3246.3|3240.3|3246|3240|3246.5|3240.5|3245.8|3239.8|56
1670560200000|2022-12-09 04:30:00|3245.8|3239.8|3246.3|3240.3|3246.3|3240.3|3245.8|3239.8|75
1670560500000|2022-12-09 04:35:00|3246|3240|3245.8|3239.8|3246.3|3240.3|3245.8|3239.8|108
1670560800000|2022-12-09 04:40:00|3246|3240|3246|3240|3246.3|3240.3|3245.8|3239.8|98
1670561100000|2022-12-09 04:45:00|3245.8|3239.8|3246|3240|3246.3|3240.3|3245.8|3239.8|48
1670561400000|2022-12-09 04:50:00|3245.8|3239.8|3245.8|3239.8|3246.3|3240.3|3245.8|3239.8|43
1670561700000|2022-12-09 04:55:00|3246|3240|3245.3|3239.3|3246|3240|3245.3|3239.3|6
1670562000000|2022-12-09 05:00:00|3245|3239|3245.8|3239.8|3246.5|3240.5|3244.8|3238.8|35
1670562300000|2022-12-09 05:05:00|3246|3240|3246|3240|3246.3|3240.3|3245.8|3239.8|27
1670562600000|2022-12-09 05:10:00|3246.3|3240.3|3245.8|3239.8|3246.5|3240.5|3245.8|3239.8|75
1670562900000|2022-12-09 05:15:00|3246|3240|3246|3240|3246.3|3240.3|3245.8|3239.8|126
1670563200000|2022-12-09 05:20:00|3246.3|3240.3|3246.5|3240.5|3247.8|3241.8|3246|3240|29
1670563500000|2022-12-09 05:25:00|3246.8|3240.8|3246|3240|3246.8|3240.8|3246|3240|9
1670563800000|2022-12-09 05:30:00|3246.3|3240.3|3247.5|3241.5|3249.8|3243.8|3246.3|3240.3|154
1670564100000|2022-12-09 05:35:00|3247.3|3241.3|3246|3240|3251.5|3245.5|3245.8|3239.8|95
1670564400000|2022-12-09 05:40:00|3247.3|3241.3|3252|3246|3252|3246|3246.8|3240.8|108
1670564700000|2022-12-09 05:45:00|3252.3|3246.3|3252|3246|3252.3|3246.3|3250.5|3244.5|79
1670565000000|2022-12-09 05:50:00|3251.8|3245.8|3250.5|3244.5|3252.5|3246.5|3248|3242|120
1670565300000|2022-12-09 05:55:00|3250.8|3244.8|3250.3|3244.3|3252|3246|3248.3|3242.3|118
1670565600000|2022-12-09 06:00:00|3249.5|3243.5|3250.3|3244.3|3250.8|3244.8|3245.5|3239.5|151
1670565900000|2022-12-09 06:05:00|3250|3244|3249.8|3243.8|3251.3|3245.3|3249.5|3243.5|66
1670566200000|2022-12-09 06:10:00|3250|3244|3248.5|3242.5|3250.5|3244.5|3248|3242|83
1670566500000|2022-12-09 06:15:00|3248.3|3242.3|3248.5|3242.5|3249|3243|3246.3|3240.3|73
1670566800000|2022-12-09 06:20:00|3249|3243|3246.5|3240.5|3249.5|3243.5|3246.3|3240.3|34
1670567100000|2022-12-09 06:25:00|3246.8|3240.8|3249.8|3243.8|3249.8|3243.8|3246.3|3240.3|49
1670567400000|2022-12-09 06:30:00|3249.5|3243.5|3251.3|3245.3|3251.3|3245.3|3248.5|3242.5|44
1670567700000|2022-12-09 06:35:00|3251|3245|3251.5|3245.5|3251.5|3245.5|3249.8|3243.8|47
1670568000000|2022-12-09 06:40:00|3251.8|3245.8|3251.8|3245.8|3252.3|3246.3|3251.5|3245.5|89
1670568300000|2022-12-09 06:45:00|3251.5|3245.5|3251.8|3245.8|3252.3|3246.3|3250.8|3244.8|66
1670568600000|2022-12-09 06:50:00|3251.5|3245.5|3251.3|3245.3|3253.3|3247.3|3250.5|3244.5|79
1670568900000|2022-12-09 06:55:00|3251.8|3245.8|3252.5|3246.5|3253.5|3247.5|3250.8|3244.8|47
1670569200000|2022-12-09 07:00:00|3252.3|3246.3|3251.3|3245.3|3253.3|3247.3|3250.3|3244.3|57
1670569500000|2022-12-09 07:05:00|3252.8|3246.8|3251.3|3245.3|3252.8|3246.8|3250.8|3244.8|38
1670569800000|2022-12-09 07:10:00|3251|3245|3250.8|3244.8|3251|3245|3249|3243|53
1670570100000|2022-12-09 07:15:00|3251|3245|3251.3|3245.3|3251.3|3245.3|3250.8|3244.8|18
1670570400000|2022-12-09 07:20:00|3251|3245|3251.3|3245.3|3252.4|3246.4|3251|3245|16
1670570700000|2022-12-09 07:25:00|3251.5|3245.5|3251|3245|3251.8|3245.8|3251|3245|63
1670571000000|2022-12-09 07:30:00|3251.3|3245.3|3248|3242|3251.3|3245.3|3246.3|3240.3|48
1670571300000|2022-12-09 07:35:00|3247.8|3241.8|3244.8|3238.8|3247.8|3241.8|3244.8|3238.8|14
1670571600000|2022-12-09 07:40:00|3245|3239|3248.5|3242.5|3252.5|3246.5|3245|3239|68
1670571900000|2022-12-09 07:45:00|3249|3243|3248.5|3242.5|3249.5|3243.5|3248.3|3242.3|23
1670572200000|2022-12-09 07:50:00|3248.8|3242.8|3246|3240|3248.8|3242.8|3246|3240|41
1670572500000|2022-12-09 07:55:00|3246.1|3240.1|3251.9|3245.9|3252.1|3246.1|3246.1|3240.1|58
1670572800000|2022-12-09 08:00:00|3251.6|3245.6|3248.6|3242.6|3251.6|3245.6|3246.9|3240.9|107
1670573100000|2022-12-09 08:05:00|3248.4|3242.4|3246.4|3240.4|3249.1|3243.1|3245.9|3239.9|58
1670573400000|2022-12-09 08:10:00|3246.6|3240.6|3245.4|3239.4|3246.9|3240.9|3245.4|3239.4|20
1670573700000|2022-12-09 08:15:00|3245.6|3239.6|3245.9|3239.9|3249.1|3243.1|3245.1|3239.1|90
1670574000000|2022-12-09 08:20:00|3245.6|3239.6|3245.1|3239.1|3246.6|3240.6|3244.4|3238.4|54
1670574300000|2022-12-09 08:25:00|3245.4|3239.4|3245.1|3239.1|3246.9|3240.9|3245.1|3239.1|65
1670574600000|2022-12-09 08:30:00|3244.9|3238.9|3242.9|3236.9|3246.9|3240.9|3241.6|3235.6|45
1670574900000|2022-12-09 08:35:00|3242.6|3236.6|3240.4|3234.4|3243.1|3237.1|3238.9|3232.9|59
1670575200000|2022-12-09 08:40:00|3240.6|3234.6|3239.9|3233.9|3241.1|3235.1|3239.6|3233.6|48
1670575500000|2022-12-09 08:45:00|3240.1|3234.1|3239.1|3233.1|3240.4|3234.4|3238.1|3232.1|38
1670575800000|2022-12-09 08:50:00|3239.4|3233.4|3230.9|3224.9|3239.9|3233.9|3230.9|3224.9|50
1670576100000|2022-12-09 08:55:00|3230.6|3224.6|3223.8|3217.8|3230.6|3224.6|3221.1|3215.1|63
1670576400000|2022-12-09 09:00:00|3222.3|3216.3|3222.9|3216.9|3225.6|3219.6|3220.5|3214.5|73
1670576700000|2022-12-09 09:05:00|3225.1|3219.1|3221.6|3215.6|3228.1|3222.1|3221.6|3215.6|43
1670577000000|2022-12-09 09:10:00|3221.4|3215.4|3214.6|3208.6|3222.1|3216.1|3213.6|3207.6|50
1670577300000|2022-12-09 09:15:00|3214.4|3208.4|3217.9|3211.9|3218.4|3212.4|3209.1|3203.1|71
1670577600000|2022-12-09 09:20:00|3217.6|3211.6|3211.6|3205.6|3217.9|3211.9|3209.1|3203.1|60
1670577900000|2022-12-09 09:25:00|3211.4|3205.4|3210.1|3204.1|3212.8|3206.8|3202.6|3196.6|74
1670578200000|2022-12-09 09:30:00|3210.6|3204.6|3207.1|3201.1|3212.9|3206.9|3207.1|3201.1|62
1670578500000|2022-12-09 09:35:00|3207.4|3201.4|3210.1|3204.1|3210.1|3204.1|3207.1|3201.1|31
1670578800000|2022-12-09 09:40:00|3210.4|3204.4|3214.6|3208.6|3215.4|3209.4|3210.4|3204.4|58
1670579100000|2022-12-09 09:45:00|3214.9|3208.9|3222.1|3216.1|3223.4|3217.4|3214.6|3208.6|70
1670579400000|2022-12-09 09:50:00|3222.4|3216.4|3220.1|3214.1|3223.9|3217.9|3218.9|3212.9|61
1670579700000|2022-12-09 09:55:00|3220.6|3214.6|3222.6|3216.6|3224.6|3218.6|3219.6|3213.6|54
1670580000000|2022-12-09 10:00:00|3222.9|3216.9|3228.4|3222.4|3233.6|3227.6|3222.9|3216.9|71
1670580300000|2022-12-09 10:05:00|3228.1|3222.1|3225.1|3219.1|3229.1|3223.1|3225.1|3219.1|38
1670580600000|2022-12-09 10:10:00|3224.9|3218.9|3221.9|3215.9|3228.9|3222.9|3221.9|3215.9|52
1670580900000|2022-12-09 10:15:00|3222.4|3216.4|3225.6|3219.6|3226.9|3220.9|3221.9|3215.9|41
1670581200000|2022-12-09 10:20:00|3225.4|3219.4|3223.4|3217.4|3225.6|3219.6|3221.9|3215.9|30
1670581500000|2022-12-09 10:25:00|3224.1|3218.1|3220.4|3214.4|3224.4|3218.4|3219.4|3213.4|38
1670581800000|2022-12-09 10:30:00|3220.6|3214.6|3222.1|3216.1|3222.6|3216.6|3219.6|3213.6|31
1670582100000|2022-12-09 10:35:00|3222.4|3216.4|3227.4|3221.4|3228.1|3222.1|3221.1|3215.1|34
1670582400000|2022-12-09 10:40:00|3227.9|3221.9|3223.9|3217.9|3228.4|3222.4|3222.6|3216.6|33
1670582700000|2022-12-09 10:45:00|3223.6|3217.6|3225.1|3219.1|3225.4|3219.4|3223.6|3217.6|20
1670583000000|2022-12-09 10:50:00|3224.9|3218.9|3221.9|3215.9|3224.9|3218.9|3221.9|3215.9|23
1670583300000|2022-12-09 10:55:00|3221.6|3215.6|3218.9|3212.9|3221.6|3215.6|3218.4|3212.4|33
1670583600000|2022-12-09 11:00:00|3218.6|3212.6|3218.9|3212.9|3223.4|3217.4|3216.1|3210.1|65
1670583900000|2022-12-09 11:05:00|3218.6|3212.6|3218.4|3212.4|3221.4|3215.4|3218.1|3212.1|16
1670584200000|2022-12-09 11:10:00|3218.1|3212.1|3221.6|3215.6|3222.9|3216.9|3217.6|3211.6|44
1670584500000|2022-12-09 11:15:00|3221.9|3215.9|3221.1|3215.1|3224.6|3218.6|3221.1|3215.1|24
1670584800000|2022-12-09 11:20:00|3220.9|3214.9|3223.6|3217.6|3223.6|3217.6|3219.1|3213.1|37
1670585100000|2022-12-09 11:25:00|3223.9|3217.9|3226.6|3220.6|3227.1|3221.1|3223.6|3217.6|39
1670585400000|2022-12-09 11:30:00|3226.4|3220.4|3227.1|3221.1|3227.4|3221.4|3223.6|3217.6|62
1670585700000|2022-12-09 11:35:00|3226.9|3220.9|3225.9|3219.9|3229.4|3223.4|3225.4|3219.4|36
1670586000000|2022-12-09 11:40:00|3225.4|3219.4|3225.4|3219.4|3226.9|3220.9|3222.4|3216.4|59
1670586300000|2022-12-09 11:45:00|3225.6|3219.6|3228.9|3222.9|3228.9|3222.9|3225.4|3219.4|57
1670586600000|2022-12-09 11:50:00|3229.1|3223.1|3231.6|3225.6|3232.4|3226.4|3227.9|3221.9|54
1670586900000|2022-12-09 11:55:00|3230.9|3224.9|3230.1|3224.1|3231.9|3225.9|3229.9|3223.9|56
1670587200000|2022-12-09 12:00:00|3230.4|3224.4|3229.4|3223.4|3231.9|3225.9|3228.1|3222.1|42
1670587500000|2022-12-09 12:05:00|3229.1|3223.1|3226.4|3220.4|3229.9|3223.9|3225.9|3219.9|39
1670587800000|2022-12-09 12:10:00|3226.6|3220.6|3226.6|3220.6|3226.9|3220.9|3223.9|3217.9|47
1670588100000|2022-12-09 12:15:00|3226.9|3220.9|3230.9|3224.9|3231.1|3225.1|3226.9|3220.9|52
1670588400000|2022-12-09 12:20:00|3230.6|3224.6|3226.1|3220.1|3230.6|3224.6|3226.1|3220.1|65
1670588700000|2022-12-09 12:25:00|3225.6|3219.6|3217.9|3211.9|3225.6|3219.6|3217.9|3211.9|29
1670589000000|2022-12-09 12:30:00|3218.6|3212.6|3216.9|3210.9|3220.4|3214.4|3214.6|3208.6|110
1670589300000|2022-12-09 12:35:00|3216.6|3210.6|3215.1|3209.1|3216.6|3210.6|3210.1|3204.1|76
1670589600000|2022-12-09 12:40:00|3214.9|3208.9|3219.4|3213.4|3219.6|3213.6|3214.9|3208.9|44
1670589900000|2022-12-09 12:45:00|3219.6|3213.6|3220.4|3214.4|3221.4|3215.4|3218.4|3212.4|63
1670590200000|2022-12-09 12:50:00|3220.6|3214.6|3222.6|3216.6|3223.6|3217.6|3217.6|3211.6|80
1670590500000|2022-12-09 12:55:00|3222.4|3216.4|3221.4|3215.4|3222.9|3216.9|3220.3|3214.3|80
1670590800000|2022-12-09 13:00:00|3221.1|3215.1|3216.9|3210.9|3226.4|3220.4|3214.8|3208.8|211
1670591100000|2022-12-09 13:05:00|3217.6|3211.6|3221.4|3215.4|3222.9|3216.9|3215.8|3209.8|136
1670591400000|2022-12-09 13:10:00|3222.1|3216.1|3222.6|3216.6|3227.4|3221.4|3220.9|3214.9|92
1670591700000|2022-12-09 13:15:00|3222.4|3216.4|3227.6|3221.6|3229.6|3223.6|3221.4|3215.4|107
1670592000000|2022-12-09 13:20:00|3227.1|3221.1|3226.1|3220.1|3229.6|3223.6|3225.8|3219.8|123
1670592300000|2022-12-09 13:25:00|3225.9|3219.9|3226.9|3220.9|3227.9|3221.9|3224.6|3218.6|49
1670592600000|2022-12-09 13:30:00|3227.1|3221.1|3220.4|3214.4|3227.6|3221.6|3200|3194|330
1670592900000|2022-12-09 13:35:00|3220.6|3214.6|3218.1|3212.1|3222.9|3216.9|3212.8|3206.8|264
1670593200000|2022-12-09 13:40:00|3217.9|3211.9|3216.1|3210.1|3222.6|3216.6|3213.4|3207.4|237
1670593500000|2022-12-09 13:45:00|3215.9|3209.9|3220.1|3214.1|3224.1|3218.1|3212.9|3206.9|303
1670593800000|2022-12-09 13:50:00|3219.9|3213.9|3218.6|3212.6|3223.4|3217.4|3216.1|3210.1|163
1670594100000|2022-12-09 13:55:00|3218.9|3212.9|3222.4|3216.4|3223.4|3217.4|3215.9|3209.9|137
1670594400000|2022-12-09 14:00:00|3222.6|3216.6|3227.4|3221.4|3229.6|3223.6|3221.6|3215.6|125
1670594700000|2022-12-09 14:05:00|3228.4|3222.4|3225.9|3219.9|3228.9|3222.9|3224.6|3218.6|82
1670595000000|2022-12-09 14:10:00|3225.6|3219.6|3225.1|3219.1|3226.1|3220.1|3219.9|3213.9|130
1670595300000|2022-12-09 14:15:00|3224.9|3218.9|3231.4|3225.4|3232.4|3226.4|3223.4|3217.4|88
1670595600000|2022-12-09 14:20:00|3231.1|3225.1|3229.4|3223.4|3232.4|3226.4|3227.6|3221.6|84
1670595900000|2022-12-09 14:25:00|3229.1|3223.1|3230.6|3224.6|3230.6|3224.6|3224.1|3218.1|108
1670596200000|2022-12-09 14:30:00|3230.4|3224.4|3239.1|3233.1|3239.1|3233.1|3229.6|3223.6|183
1670596500000|2022-12-09 14:35:00|3239.4|3233.4|3238.9|3232.9|3244.9|3238.9|3236.1|3230.1|154
1670596800000|2022-12-09 14:40:00|3238.6|3232.6|3236.9|3230.9|3239.1|3233.1|3232.1|3226.1|82
1670597100000|2022-12-09 14:45:00|3236.4|3230.4|3237.6|3231.6|3240.9|3234.9|3233.9|3227.9|166
1670597400000|2022-12-09 14:50:00|3236.9|3230.9|3235.9|3229.9|3238.6|3232.6|3231.4|3225.4|157
1670597700000|2022-12-09 14:55:00|3235.6|3229.6|3231.9|3225.9|3237.1|3231.1|3229.6|3223.6|106
1670598000000|2022-12-09 15:00:00|3232.1|3226.1|3229.4|3223.4|3235.1|3229.1|3228.6|3222.6|270
1670598300000|2022-12-09 15:05:00|3229.1|3223.1|3227.6|3221.6|3229.9|3223.9|3226.6|3220.6|124
1670598600000|2022-12-09 15:10:00|3227.9|3221.9|3225.9|3219.9|3229.9|3223.9|3222.1|3216.1|132
1670598900000|2022-12-09 15:15:00|3226.1|3220.1|3227.1|3221.1|3227.9|3221.9|3224.1|3218.1|102
1670599200000|2022-12-09 15:20:00|3226.9|3220.9|3230.1|3224.1|3230.1|3224.1|3226.1|3220.1|100
1670599500000|2022-12-09 15:25:00|3229.9|3223.9|3234.1|3228.1|3234.9|3228.9|3229.9|3223.9|71
1670599800000|2022-12-09 15:30:00|3234.4|3228.4|3232.4|3226.4|3235.6|3229.6|3230.4|3224.4|115
1670600100000|2022-12-09 15:35:00|3232.1|3226.1|3236.6|3230.6|3237.6|3231.6|3231.4|3225.4|186
1670600400000|2022-12-09 15:40:00|3236.1|3230.1|3246.9|3240.9|3247.1|3241.1|3235.9|3229.9|162
1670600700000|2022-12-09 15:45:00|3247.1|3241.1|3250.4|3244.4|3251.9|3245.9|3241.9|3235.9|122
1670601000000|2022-12-09 15:50:00|3250.1|3244.1|3247.1|3241.1|3252.6|3246.6|3245.4|3239.4|98
1670601300000|2022-12-09 15:55:00|3247.4|3241.4|3241.1|3235.1|3249.6|3243.6|3237.9|3231.9|225
1670601600000|2022-12-09 16:00:00|3240.9|3234.9|3248.1|3242.1|3249.1|3243.1|3240.9|3234.9|78
1670601900000|2022-12-09 16:05:00|3248.4|3242.4|3246.6|3240.6|3249.9|3243.9|3246.6|3240.6|50
1670602200000|2022-12-09 16:10:00|3246.9|3240.9|3250.1|3244.1|3250.1|3244.1|3246.6|3240.6|38
1670602500000|2022-12-09 16:15:00|3250.4|3244.4|3246.4|3240.4|3252.4|3246.4|3245.1|3239.1|85
1670602800000|2022-12-09 16:20:00|3246.6|3240.6|3249.4|3243.4|3251.4|3245.4|3246.6|3240.6|54
1670603100000|2022-12-09 16:25:00|3249.1|3243.1|3251.4|3245.4|3251.6|3245.6|3247.4|3241.4|64
1670603400000|2022-12-09 16:30:00|3251.1|3245.1|3247.1|3241.1|3251.1|3245.1|3246.6|3240.6|47
1670603700000|2022-12-09 16:35:00|3246.9|3240.9|3247.9|3241.9|3249.4|3243.4|3246.4|3240.4|91
1670604000000|2022-12-09 16:40:00|3248.1|3242.1|3249.1|3243.1|3250.4|3244.4|3248.1|3242.1|60
1670604300000|2022-12-09 16:45:00|3249.4|3243.4|3245.6|3239.6|3249.6|3243.6|3245.4|3239.4|39
1670604600000|2022-12-09 16:50:00|3245.4|3239.4|3245.6|3239.6|3245.9|3239.9|3244.6|3238.6|101
1670604900000|2022-12-09 16:55:00|3245.4|3239.4|3245.1|3239.1|3247.6|3241.6|3244.9|3238.9|93
1670605200000|2022-12-09 17:00:00|3245.4|3239.4|3242.6|3236.6|3245.6|3239.6|3242.6|3236.6|87
1670605500000|2022-12-09 17:05:00|3242.9|3236.9|3244.4|3238.4|3244.4|3238.4|3240.4|3234.4|44
1670605800000|2022-12-09 17:10:00|3244.1|3238.1|3244.6|3238.6|3247.4|3241.4|3244.1|3238.1|131
1670606100000|2022-12-09 17:15:00|3244.4|3238.4|3242.9|3236.9|3246.4|3240.4|3242.1|3236.1|68
1670606400000|2022-12-09 17:20:00|3242.6|3236.6|3242.4|3236.4|3242.6|3236.6|3242.1|3236.1|6
1670606700000|2022-12-09 17:25:00|3241.4|3235.4|3241.6|3235.6|3241.6|3235.6|3240.4|3234.4|43
1670607000000|2022-12-09 17:30:00|3241.9|3235.9|3246.9|3240.9|3246.9|3240.9|3241.9|3235.9|36
1670607300000|2022-12-09 17:35:00|3247.1|3241.1|3243.4|3237.4|3247.1|3241.1|3242.9|3236.9|28
1670607600000|2022-12-09 17:40:00|3243.1|3237.1|3243.4|3237.4|3245.6|3239.6|3242.9|3236.9|33
1670607900000|2022-12-09 17:45:00|3243.1|3237.1|3244.6|3238.6|3244.6|3238.6|3243.1|3237.1|78
1670608200000|2022-12-09 17:50:00|3244.9|3238.9|3244.1|3238.1|3245.4|3239.4|3243.4|3237.4|58
1670608500000|2022-12-09 17:55:00|3243.9|3237.9|3243.8|3237.8|3245.9|3239.9|3243.1|3237.1|71
1670608800000|2022-12-09 18:00:00|3243.5|3237.5|3242.4|3236.4|3243.5|3237.5|3242.4|3236.4|41
1670609100000|2022-12-09 18:05:00|3242.6|3236.6|3242.4|3236.4|3242.6|3236.6|3241.6|3235.6|30
1670609400000|2022-12-09 18:10:00|3241.6|3235.6|3240.6|3234.6|3241.8|3235.8|3240.4|3234.4|15
1670609700000|2022-12-09 18:15:00|3240.9|3234.9|3236|3230|3240.9|3234.9|3236|3230|68
1670610000000|2022-12-09 18:20:00|3236.3|3230.3|3235.8|3229.8|3238|3232|3233.3|3227.3|47
1670610300000|2022-12-09 18:25:00|3235.6|3229.6|3234.8|3228.8|3236|3230|3234.3|3228.3|33
1670610600000|2022-12-09 18:30:00|3234.5|3228.5|3236.1|3230.1|3237.8|3231.8|3234.5|3228.5|45
1670610900000|2022-12-09 18:35:00|3236.4|3230.4|3236.1|3230.1|3236.4|3230.4|3235.4|3229.4|67
1670611200000|2022-12-09 18:40:00|3236.4|3230.4|3235.6|3229.6|3236.4|3230.4|3235.5|3229.5|68
1670611500000|2022-12-09 18:45:00|3235.1|3229.1|3232.5|3226.5|3235.4|3229.4|3231.9|3225.9|35
1670611800000|2022-12-09 18:50:00|3232.8|3226.8|3236.4|3230.4|3236.9|3230.9|3232.8|3226.8|37
1670612100000|2022-12-09 18:55:00|3242.8|3224|3236.5|3217.8|3242.8|3224|3235|3216.3|16
1670806800000|2022-12-12 01:00:00|3213.3|3207.3|3212.6|3206.6|3215.6|3209.6|3210.4|3204.4|56
1670807100000|2022-12-12 01:05:00|3212.4|3206.4|3211|3205|3219.9|3213.9|3206.6|3200.6|132
1670807400000|2022-12-12 01:10:00|3210.8|3204.8|3215.5|3209.5|3217.8|3211.8|3209.5|3203.5|81
1670807700000|2022-12-12 01:15:00|3215.3|3209.3|3219|3213|3219.8|3213.8|3215|3209|34
1670808000000|2022-12-12 01:20:00|3218.3|3212.3|3221|3215|3223.8|3217.8|3218|3212|54
1670808300000|2022-12-12 01:25:00|3220.8|3214.8|3218.3|3212.3|3220.8|3214.8|3217.3|3211.3|42
1670808600000|2022-12-12 01:30:00|3218|3212|3222.8|3216.8|3223|3217|3215.5|3209.5|91
1670808900000|2022-12-12 01:35:00|3223|3217|3217.3|3211.3|3223|3217|3215.8|3209.8|104
1670809200000|2022-12-12 01:40:00|3217.5|3211.5|3214.5|3208.5|3218.3|3212.3|3214.5|3208.5|30
1670809500000|2022-12-12 01:45:00|3214.3|3208.3|3211|3205|3214.3|3208.3|3210.5|3204.5|35
1670809800000|2022-12-12 01:50:00|3210.3|3204.3|3208.3|3202.3|3210.3|3204.3|3206.5|3200.5|59
1670810100000|2022-12-12 01:55:00|3207.5|3201.5|3209.5|3203.5|3211|3205|3206|3200|38
1670810400000|2022-12-12 02:00:00|3209.3|3203.3|3214.5|3208.5|3215|3209|3208.3|3202.3|82
1670810700000|2022-12-12 02:05:00|3214.3|3208.3|3215.3|3209.3|3217.5|3211.5|3213.3|3207.3|89
1670811000000|2022-12-12 02:10:00|3215|3209|3213.3|3207.3|3217.5|3211.5|3213.3|3207.3|119
1670811300000|2022-12-12 02:15:00|3213|3207|3209.8|3203.8|3213.3|3207.3|3209.8|3203.8|21
1670811600000|2022-12-12 02:20:00|3208.5|3202.5|3208.5|3202.5|3209.3|3203.3|3208.3|3202.3|15
1670811900000|2022-12-12 02:25:00|3208.3|3202.3|3209|3203|3209.5|3203.5|3208.3|3202.3|30
1670812200000|2022-12-12 02:30:00|3209.3|3203.3|3221.5|3215.5|3222.3|3216.3|3209.3|3203.3|71
1670812500000|2022-12-12 02:35:00|3221.8|3215.8|3217.8|3211.8|3222.5|3216.5|3214.3|3208.3|70
1670812800000|2022-12-12 02:40:00|3217.5|3211.5|3221|3215|3221.8|3215.8|3217.5|3211.5|46
1670813100000|2022-12-12 02:45:00|3221.3|3215.3|3219.5|3213.5|3222.8|3216.8|3219|3213|37
1670813400000|2022-12-12 02:50:00|3219.3|3213.3|3214.5|3208.5|3219.3|3213.3|3213.5|3207.5|55
1670813700000|2022-12-12 02:55:00|3214.3|3208.3|3210.5|3204.5|3216|3210|3210.5|3204.5|34
1670814000000|2022-12-12 03:00:00|3210.3|3204.3|3209.5|3203.5|3211.5|3205.5|3208.8|3202.8|75
1670814300000|2022-12-12 03:05:00|3209.3|3203.3|3209.3|3203.3|3210.8|3204.8|3209|3203|92
1670814600000|2022-12-12 03:10:00|3209.8|3203.8|3208.5|3202.5|3210.3|3204.3|3205.8|3199.8|43
1670814900000|2022-12-12 03:15:00|3208.3|3202.3|3208|3202|3208.8|3202.8|3207.8|3201.8|15
1670815200000|2022-12-12 03:20:00|3207.8|3201.8|3206.8|3200.8|3209.3|3203.3|3206.5|3200.5|46
1670815500000|2022-12-12 03:25:00|3207|3201|3207.3|3201.3|3208|3202|3207|3201|34
1670815800000|2022-12-12 03:30:00|3207|3201|3208|3202|3208.5|3202.5|3206.5|3200.5|58
1670816100000|2022-12-12 03:35:00|3208.5|3202.5|3208.5|3202.5|3209|3203|3207.8|3201.8|23
1670816400000|2022-12-12 03:40:00|3208.8|3202.8|3210.3|3204.3|3210.5|3204.5|3208.5|3202.5|34
1670816700000|2022-12-12 03:45:00|3210|3204|3206.8|3200.8|3210|3204|3206.8|3200.8|50
1670817000000|2022-12-12 03:50:00|3206.5|3200.5|3206.3|3200.3|3206.8|3200.8|3206.3|3200.3|14
1670817300000|2022-12-12 03:55:00|3206|3200|3206|3200|3206|3200|3206|3200|1
1670817600000|2022-12-12 04:00:00|3205.8|3199.8|3205.3|3199.3|3206|3200|3205.3|3199.3|7
1670817900000|2022-12-12 04:05:00|3205.5|3199.5|3206|3200|3206.8|3200.8|3205.5|3199.5|18
1670818200000|2022-12-12 04:10:00|3206.5|3200.5|3206|3200|3206.5|3200.5|3206|3200|3
1670818500000|2022-12-12 04:15:00|3205|3199|3194.4|3188.4|3205|3199|3192.8|3186.8|8
1670818800000|2022-12-12 04:20:00|3195.9|3189.9|3196.3|3190.3|3197.5|3191.5|3195.9|3189.9|31
1670819100000|2022-12-12 04:25:00|3196|3190|3199.5|3193.5|3199.5|3193.5|3196|3190|20
1670819400000|2022-12-12 04:30:00|3198.3|3192.3|3199|3193|3199.3|3193.3|3197.5|3191.5|39
1670819700000|2022-12-12 04:35:00|3200|3194|3201.3|3195.3|3202.5|3196.5|3199.8|3193.8|16
1670820000000|2022-12-12 04:40:00|3201.5|3195.5|3203|3197|3203.8|3197.8|3201.5|3195.5|24
1670820300000|2022-12-12 04:45:00|3202.8|3196.8|3204.3|3198.3|3204.4|3198.4|3202.8|3196.8|9
1670820600000|2022-12-12 04:50:00|3204.5|3198.5|3205.5|3199.5|3205.5|3199.5|3204.5|3198.5|3
1670821200000|2022-12-12 05:00:00|3205.8|3199.8|3204.5|3198.5|3206.3|3200.3|3204.5|3198.5|25
1670821500000|2022-12-12 05:05:00|3204.3|3198.3|3205|3199|3205.5|3199.5|3204|3198|11
1670821800000|2022-12-12 05:10:00|3204.8|3198.8|3202.3|3196.3|3204.8|3198.8|3202|3196|50
1670822100000|2022-12-12 05:15:00|3202.5|3196.5|3202.3|3196.3|3202.8|3196.8|3201.8|3195.8|21
1670822400000|2022-12-12 05:20:00|3202.5|3196.5|3199|3193|3203|3197|3198|3192|36
1670822700000|2022-12-12 05:25:00|3198.8|3192.8|3202|3196|3202|3196|3198|3192|19
1670823000000|2022-12-12 05:30:00|3202.3|3196.3|3206.8|3200.8|3208|3202|3202.3|3196.3|43
1670823300000|2022-12-12 05:35:00|3207.3|3201.3|3209.5|3203.5|3209.8|3203.8|3207|3201|28
1670823600000|2022-12-12 05:40:00|3209|3203|3208.3|3202.3|3209|3203|3208|3202|12
1670823900000|2022-12-12 05:45:00|3208|3202|3204.5|3198.5|3208.3|3202.3|3204.5|3198.5|16
1670824200000|2022-12-12 05:50:00|3204.3|3198.3|3202.5|3196.5|3204.3|3198.3|3201|3195|110
1670824500000|2022-12-12 05:55:00|3202.3|3196.3|3195.8|3189.8|3202.8|3196.8|3193.9|3187.9|148
1670824800000|2022-12-12 06:00:00|3195.5|3189.5|3193.8|3187.8|3195.5|3189.5|3189.5|3183.5|149
1670825100000|2022-12-12 06:05:00|3194|3188|3200|3194|3200.3|3194.3|3193.8|3187.8|149
1670825400000|2022-12-12 06:10:00|3199.8|3193.8|3198.8|3192.8|3200.3|3194.3|3196.8|3190.8|84
1670825700000|2022-12-12 06:15:00|3198.5|3192.5|3195.8|3189.8|3198.8|3192.8|3195.5|3189.5|47
1670826000000|2022-12-12 06:20:00|3195.5|3189.5|3190.8|3184.8|3196|3190|3189.5|3183.5|56
1670826300000|2022-12-12 06:25:00|3191.3|3185.3|3191.3|3185.3|3195.5|3189.5|3190|3184|67
1670826600000|2022-12-12 06:30:00|3191.8|3185.8|3194.5|3188.5|3197.3|3191.3|3191.8|3185.8|75
1670826900000|2022-12-12 06:35:00|3194.3|3188.3|3197.3|3191.3|3198|3192|3194.3|3188.3|129
1670827200000|2022-12-12 06:40:00|3197|3191|3197|3191|3198.3|3192.3|3196.5|3190.5|52
1670827500000|2022-12-12 06:45:00|3196.8|3190.8|3201|3195|3202.5|3196.5|3196.8|3190.8|127
1670827800000|2022-12-12 06:50:00|3201.3|3195.3|3199|3193|3201.8|3195.8|3196.5|3190.5|99
1670828100000|2022-12-12 06:55:00|3198.8|3192.8|3206|3200|3206.4|3200.4|3198.8|3192.8|155
1670828400000|2022-12-12 07:00:00|3205.8|3199.8|3209.8|3203.8|3210|3204|3205.8|3199.8|21
1670828700000|2022-12-12 07:05:00|3209.5|3203.5|3211.5|3205.5|3211.5|3205.5|3209|3203|13
1670829000000|2022-12-12 07:10:00|3211.8|3205.8|3214.8|3208.8|3216.5|3210.5|3211.8|3205.8|10
1670829300000|2022-12-12 07:15:00|3215|3209|3216|3210|3217|3211|3214.5|3208.5|44
1670829600000|2022-12-12 07:20:00|3216.3|3210.3|3216.3|3210.3|3216.8|3210.8|3214.8|3208.8|42
1670829900000|2022-12-12 07:25:00|3216.5|3210.5|3218.8|3212.8|3219.3|3213.3|3215.8|3209.8|72
1670830200000|2022-12-12 07:30:00|3219|3213|3218.5|3212.5|3219|3213|3217|3211|16
1670830500000|2022-12-12 07:35:00|3218.8|3212.8|3219.3|3213.3|3219.5|3213.5|3218.3|3212.3|20
1670830800000|2022-12-12 07:40:00|3219.5|3213.5|3219.5|3213.5|3221|3215|3218.3|3212.3|16
1670831100000|2022-12-12 07:45:00|3219.3|3213.3|3225|3219|3225|3219|3219.3|3213.3|21
1670831400000|2022-12-12 07:50:00|3224.8|3218.8|3230|3224|3230.3|3224.3|3224.8|3218.8|73
1670831700000|2022-12-12 07:55:00|3230.3|3224.3|3235.3|3229.3|3235.3|3229.3|3227.6|3221.6|86
1670832000000|2022-12-12 08:00:00|3234.8|3228.8|3227.4|3221.4|3235|3229|3223.9|3217.9|87
1670832300000|2022-12-12 08:05:00|3227.1|3221.1|3232.6|3226.6|3237.1|3231.1|3227.1|3221.1|71
1670832600000|2022-12-12 08:10:00|3232.9|3226.9|3241.1|3235.1|3241.6|3235.6|3232.6|3226.6|82
1670832900000|2022-12-12 08:15:00|3240.9|3234.9|3238.9|3232.9|3242.6|3236.6|3234.9|3228.9|80
1670833200000|2022-12-12 08:20:00|3238.1|3232.1|3234.1|3228.1|3239.6|3233.6|3234.1|3228.1|81
1670833500000|2022-12-12 08:25:00|3233.9|3227.9|3234.9|3228.9|3239.9|3233.9|3233.6|3227.6|85
1670833800000|2022-12-12 08:30:00|3234.6|3228.6|3245.4|3239.4|3247.4|3241.4|3233.6|3227.6|118
1670834100000|2022-12-12 08:35:00|3245.1|3239.1|3252.4|3246.4|3252.6|3246.6|3244.1|3238.1|45
1670834400000|2022-12-12 08:40:00|3253.4|3247.4|3250.4|3244.4|3253.4|3247.4|3245|3239|49
1670834700000|2022-12-12 08:45:00|3250.1|3244.1|3251.6|3245.6|3253.4|3247.4|3249.4|3243.4|28
1670835000000|2022-12-12 08:50:00|3251.4|3245.4|3249.9|3243.9|3252.4|3246.4|3249.6|3243.6|25
1670835300000|2022-12-12 08:55:00|3249.6|3243.6|3247.6|3241.6|3249.9|3243.9|3247.1|3241.1|35
1670835600000|2022-12-12 09:00:00|3247.4|3241.4|3251.1|3245.1|3252.4|3246.4|3244.1|3238.1|63
1670835900000|2022-12-12 09:05:00|3250.9|3244.9|3244.9|3238.9|3251.4|3245.4|3244.9|3238.9|70
1670836200000|2022-12-12 09:10:00|3244.6|3238.6|3246.9|3240.9|3247.1|3241.1|3243.1|3237.1|48
1670836500000|2022-12-12 09:15:00|3246.6|3240.6|3243.4|3237.4|3248.9|3242.9|3242.4|3236.4|54
1670836800000|2022-12-12 09:20:00|3243.1|3237.1|3239.6|3233.6|3245.6|3239.6|3239.4|3233.4|51
1670837100000|2022-12-12 09:25:00|3239.4|3233.4|3242.1|3236.1|3243.6|3237.6|3239.4|3233.4|58
1670837400000|2022-12-12 09:30:00|3241.9|3235.9|3247.1|3241.1|3249.1|3243.1|3241.9|3235.9|70
1670837700000|2022-12-12 09:35:00|3247.9|3241.9|3248.1|3242.1|3248.9|3242.9|3245.6|3239.6|21
1670838000000|2022-12-12 09:40:00|3248.4|3242.4|3247.1|3241.1|3249.6|3243.6|3245.9|3239.9|32
1670838300000|2022-12-12 09:45:00|3246.4|3240.4|3251.1|3245.1|3252.1|3246.1|3246.1|3240.1|65
1670838600000|2022-12-12 09:50:00|3251.4|3245.4|3250.6|3244.6|3252.4|3246.4|3246.6|3240.6|85
1670838900000|2022-12-12 09:55:00|3250.9|3244.9|3249.9|3243.9|3252.6|3246.6|3248.9|3242.9|80
1670839200000|2022-12-12 10:00:00|3249.6|3243.6|3244.9|3238.9|3251.6|3245.6|3243.6|3237.6|66
1670839500000|2022-12-12 10:05:00|3245.4|3239.4|3245.1|3239.1|3247.1|3241.1|3243.6|3237.6|57
1670839800000|2022-12-12 10:10:00|3245.4|3239.4|3250.9|3244.9|3252.4|3246.4|3245.4|3239.4|75
1670840100000|2022-12-12 10:15:00|3251.4|3245.4|3249.4|3243.4|3252.1|3246.1|3249.1|3243.1|38
1670840400000|2022-12-12 10:20:00|3249.6|3243.6|3251.9|3245.9|3252.6|3246.6|3249.1|3243.1|57
1670840700000|2022-12-12 10:25:00|3252.1|3246.1|3251.9|3245.9|3252.4|3246.4|3250.4|3244.4|34
1670841000000|2022-12-12 10:30:00|3252.1|3246.1|3247.6|3241.6|3252.4|3246.4|3245.4|3239.4|49
1670841300000|2022-12-12 10:35:00|3246.4|3240.4|3244.4|3238.4|3247.1|3241.1|3243.6|3237.6|36
1670841600000|2022-12-12 10:40:00|3244.1|3238.1|3245.9|3239.9|3246.4|3240.4|3244.1|3238.1|29
1670841900000|2022-12-12 10:45:00|3246.1|3240.1|3243.1|3237.1|3246.1|3240.1|3242.1|3236.1|37
1670842200000|2022-12-12 10:50:00|3243.4|3237.4|3245.1|3239.1|3245.9|3239.9|3243.4|3237.4|25
1670842500000|2022-12-12 10:55:00|3245.4|3239.4|3242.4|3236.4|3245.9|3239.9|3242.1|3236.1|75
1670842800000|2022-12-12 11:00:00|3241.9|3235.9|3245.1|3239.1|3245.1|3239.1|3241.1|3235.1|41
1670843100000|2022-12-12 11:05:00|3245.6|3239.6|3247.9|3241.9|3249.6|3243.6|3244.4|3238.4|41
1670843400000|2022-12-12 11:10:00|3247.6|3241.6|3247.6|3241.6|3248.4|3242.4|3246.1|3240.1|21
1670843700000|2022-12-12 11:15:00|3247.9|3241.9|3248.9|3242.9|3251.1|3245.1|3247.6|3241.6|29
1670844000000|2022-12-12 11:20:00|3249.1|3243.1|3250.1|3244.1|3251.6|3245.6|3248.9|3242.9|46
1670844300000|2022-12-12 11:25:00|3249.9|3243.9|3251.1|3245.1|3251.4|3245.4|3248.4|3242.4|48
1670844600000|2022-12-12 11:30:00|3250.9|3244.9|3250.1|3244.1|3250.9|3244.9|3247.9|3241.9|32
1670844900000|2022-12-12 11:35:00|3250.4|3244.4|3250.6|3244.6|3250.6|3244.6|3248.6|3242.6|40
1670845200000|2022-12-12 11:40:00|3250.9|3244.9|3249.6|3243.6|3252.1|3246.1|3247.6|3241.6|30
1670845500000|2022-12-12 11:45:00|3249.1|3243.1|3249.9|3243.9|3249.9|3243.9|3247.4|3241.4|24
1670845800000|2022-12-12 11:50:00|3250.1|3244.1|3250.1|3244.1|3251.4|3245.4|3248.9|3242.9|27
1670846100000|2022-12-12 11:55:00|3250.6|3244.6|3249.1|3243.1|3250.9|3244.9|3248.4|3242.4|48
1670846400000|2022-12-12 12:00:00|3248.6|3242.6|3251.1|3245.1|3252.1|3246.1|3248.1|3242.1|61
1670846700000|2022-12-12 12:05:00|3250.9|3244.9|3249.9|3243.9|3252.1|3246.1|3249.4|3243.4|25
1670847000000|2022-12-12 12:10:00|3250.4|3244.4|3249.9|3243.9|3250.9|3244.9|3249.4|3243.4|37
1670847300000|2022-12-12 12:15:00|3249.6|3243.6|3245.6|3239.6|3250.1|3244.1|3244.1|3238.1|96
1670847600000|2022-12-12 12:20:00|3245.9|3239.9|3250.4|3244.4|3252.1|3246.1|3245.6|3239.6|44
1670847900000|2022-12-12 12:25:00|3250.6|3244.6|3244.4|3238.4|3250.6|3244.6|3243.9|3237.9|40
1670848200000|2022-12-12 12:30:00|3244.1|3238.1|3241.4|3235.4|3244.9|3238.9|3240.9|3234.9|61
1670848500000|2022-12-12 12:35:00|3241.6|3235.6|3241.6|3235.6|3243.1|3237.1|3240.1|3234.1|53
1670848800000|2022-12-12 12:40:00|3241.4|3235.4|3245.6|3239.6|3245.6|3239.6|3240.4|3234.4|42
1670849100000|2022-12-12 12:45:00|3245.9|3239.9|3245.9|3239.9|3247.9|3241.9|3244.1|3238.1|51
1670849400000|2022-12-12 12:50:00|3246.1|3240.1|3242.6|3236.6|3248.4|3242.4|3240.4|3234.4|115
1670849700000|2022-12-12 12:55:00|3242.9|3236.9|3243.4|3237.4|3246.1|3240.1|3240.1|3234.1|125
1670850000000|2022-12-12 13:00:00|3243.6|3237.6|3238.4|3232.4|3244.4|3238.4|3235.9|3229.9|249
1670850300000|2022-12-12 13:05:00|3237.6|3231.6|3247.6|3241.6|3248.1|3242.1|3236.6|3230.6|152
1670850600000|2022-12-12 13:10:00|3247.9|3241.9|3251.6|3245.6|3252.1|3246.1|3247.9|3241.9|100
1670850900000|2022-12-12 13:15:00|3251.4|3245.4|3248.4|3242.4|3252.4|3246.4|3247.4|3241.4|74
1670851200000|2022-12-12 13:20:00|3248.9|3242.9|3249.4|3243.4|3251.1|3245.1|3244.9|3238.9|74
1670851500000|2022-12-12 13:25:00|3249.6|3243.6|3250.1|3244.1|3250.6|3244.6|3249.1|3243.1|62
1670851800000|2022-12-12 13:30:00|3249.4|3243.4|3250.6|3244.6|3251.1|3245.1|3246.9|3240.9|50
1670852100000|2022-12-12 13:35:00|3250.9|3244.9|3250.9|3244.9|3252.4|3246.4|3248.4|3242.4|58
1670852400000|2022-12-12 13:40:00|3250.6|3244.6|3250.1|3244.1|3251.6|3245.6|3247.9|3241.9|60
1670852700000|2022-12-12 13:45:00|3250.4|3244.4|3251.9|3245.9|3252.1|3246.1|3249.6|3243.6|55
1670853000000|2022-12-12 13:50:00|3252.1|3246.1|3250.9|3244.9|3252.9|3246.9|3250.4|3244.4|55
1670853300000|2022-12-12 13:55:00|3250.6|3244.6|3245.4|3239.4|3250.9|3244.9|3244.9|3238.9|117
1670853600000|2022-12-12 14:00:00|3245.6|3239.6|3248.1|3242.1|3251.1|3245.1|3245.4|3239.4|85
1670853900000|2022-12-12 14:05:00|3247.4|3241.4|3252.1|3246.1|3252.9|3246.9|3247.4|3241.4|102
1670854200000|2022-12-12 14:10:00|3252.4|3246.4|3252.1|3246.1|3252.9|3246.9|3251.4|3245.4|35
1670854500000|2022-12-12 14:15:00|3251.4|3245.4|3252.4|3246.4|3253.4|3247.4|3251.4|3245.4|37
1670854800000|2022-12-12 14:20:00|3252.1|3246.1|3252.1|3246.1|3253.1|3247.1|3251.4|3245.4|48
1670855100000|2022-12-12 14:25:00|3252.4|3246.4|3251.4|3245.4|3252.9|3246.9|3248.6|3242.6|54
1670855400000|2022-12-12 14:30:00|3251.1|3245.1|3240.4|3234.4|3251.1|3245.1|3239.9|3233.9|217
1670855700000|2022-12-12 14:35:00|3240.6|3234.6|3235.1|3229.1|3245.4|3239.4|3229.6|3223.6|154
1670856000000|2022-12-12 14:40:00|3235.4|3229.4|3230.4|3224.4|3239.4|3233.4|3230.4|3224.4|152
1670856300000|2022-12-12 14:45:00|3230.1|3224.1|3237.6|3231.6|3238.9|3232.9|3228.9|3222.9|109
1670856600000|2022-12-12 14:50:00|3237.9|3231.9|3235.6|3229.6|3239.1|3233.1|3233.6|3227.6|125
1670856900000|2022-12-12 14:55:00|3235.9|3229.9|3241.4|3235.4|3243.4|3237.4|3235.4|3229.4|108
1670857200000|2022-12-12 15:00:00|3241.6|3235.6|3236.1|3230.1|3244.4|3238.4|3236.1|3230.1|162
1670857500000|2022-12-12 15:05:00|3236.6|3230.6|3236.1|3230.1|3237.6|3231.6|3233.9|3227.9|80
1670857800000|2022-12-12 15:10:00|3235.9|3229.9|3240.1|3234.1|3240.1|3234.1|3235.6|3229.6|95
1670858100000|2022-12-12 15:15:00|3240.4|3234.4|3243.1|3237.1|3244.4|3238.4|3239.4|3233.4|90
1670858400000|2022-12-12 15:20:00|3243.6|3237.6|3244.4|3238.4|3247.9|3241.9|3242.4|3236.4|66
1670858700000|2022-12-12 15:25:00|3244.6|3238.6|3245.6|3239.6|3248.1|3242.1|3244.6|3238.6|53
1670859000000|2022-12-12 15:30:00|3245.1|3239.1|3247.9|3241.9|3252.6|3246.6|3244.6|3238.6|101
1670859300000|2022-12-12 15:35:00|3247.6|3241.6|3241.9|3235.9|3247.9|3241.9|3241.1|3235.1|95
1670859600000|2022-12-12 15:40:00|3241.6|3235.6|3255.3|3249.3|3255.5|3249.5|3236.6|3230.6|153
1670859900000|2022-12-12 15:45:00|3255|3249|3269.9|3263.9|3270.9|3264.9|3251.5|3245.5|169
1670860200000|2022-12-12 15:50:00|3270.1|3264.1|3274.4|3268.4|3276.8|3270.8|3270.1|3264.1|153
1670860500000|2022-12-12 15:55:00|3274.6|3268.6|3273.6|3267.6|3277.6|3271.6|3266|3260|234
1670860800000|2022-12-12 16:00:00|3273.8|3267.8|3271.1|3265.1|3273.8|3267.8|3267.4|3261.4|83
1670861100000|2022-12-12 16:05:00|3271.4|3265.4|3266.1|3260.1|3275.9|3269.9|3265.9|3259.9|123
1670861400000|2022-12-12 16:10:00|3265.9|3259.9|3260.4|3254.4|3265.9|3259.9|3259.6|3253.6|121
1670861700000|2022-12-12 16:15:00|3260.6|3254.6|3261.1|3255.1|3262.4|3256.4|3259.1|3253.1|159
1670862000000|2022-12-12 16:20:00|3261.4|3255.4|3265.9|3259.9|3267.4|3261.4|3260.9|3254.9|118
1670862300000|2022-12-12 16:25:00|3265.6|3259.6|3267.9|3261.9|3268.1|3262.1|3264.9|3258.9|60
1670862600000|2022-12-12 16:30:00|3267.6|3261.6|3268.6|3262.6|3270.9|3264.9|3267.6|3261.6|73
1670862900000|2022-12-12 16:35:00|3269.9|3263.9|3264.4|3258.4|3269.9|3263.9|3264.1|3258.1|46
1670863200000|2022-12-12 16:40:00|3264.6|3258.6|3265.1|3259.1|3266.6|3260.6|3263.6|3257.6|82
1670863500000|2022-12-12 16:45:00|3265.4|3259.4|3271.4|3265.4|3271.6|3265.6|3265.4|3259.4|34
1670863800000|2022-12-12 16:50:00|3271.6|3265.6|3267.9|3261.9|3271.6|3265.6|3265.9|3259.9|82
1670864100000|2022-12-12 16:55:00|3268.1|3262.1|3269.1|3263.1|3270.9|3264.9|3267.6|3261.6|187
1670864400000|2022-12-12 17:00:00|3268.9|3262.9|3269.4|3263.4|3270.1|3264.1|3267.1|3261.1|132
1670864700000|2022-12-12 17:05:00|3269.1|3263.1|3267.4|3261.4|3269.6|3263.6|3267.1|3261.1|33
1670865000000|2022-12-12 17:10:00|3267.1|3261.1|3266.1|3260.1|3267.4|3261.4|3266.1|3260.1|29
1670865300000|2022-12-12 17:15:00|3265.6|3259.6|3266.9|3260.9|3266.9|3260.9|3263.9|3257.9|83
1670865600000|2022-12-12 17:20:00|3266.6|3260.6|3263.6|3257.6|3266.6|3260.6|3263.6|3257.6|70
1670865900000|2022-12-12 17:25:00|3263.4|3257.4|3262.6|3256.6|3263.9|3257.9|3261.9|3255.9|37
1670866200000|2022-12-12 17:30:00|3262.9|3256.9|3260.9|3254.9|3263.6|3257.6|3260.1|3254.1|75
1670866500000|2022-12-12 17:35:00|3261.1|3255.1|3263.1|3257.1|3264.4|3258.4|3260.6|3254.6|65
1670866800000|2022-12-12 17:40:00|3263.4|3257.4|3263.4|3257.4|3263.9|3257.9|3262.9|3256.9|49
1670867100000|2022-12-12 17:45:00|3263.1|3257.1|3262.6|3256.6|3264.9|3258.9|3261.6|3255.6|37
1670867400000|2022-12-12 17:50:00|3262.9|3256.9|3264.9|3258.9|3264.9|3258.9|3261.6|3255.6|82
1670867700000|2022-12-12 17:55:00|3265.4|3259.4|3266.5|3260.5|3269.3|3263.3|3265.4|3259.4|68
1670868000000|2022-12-12 18:00:00|3266.8|3260.8|3265|3259|3268.1|3262.1|3263.5|3257.5|196
1670868300000|2022-12-12 18:05:00|3265.3|3259.3|3265.5|3259.5|3266.8|3260.8|3264.3|3258.3|153
1670868600000|2022-12-12 18:10:00|3265.3|3259.3|3265|3259|3265.9|3259.9|3264|3258|138
1670868900000|2022-12-12 18:15:00|3264.3|3258.3|3262.6|3256.6|3265.3|3259.3|3261.6|3255.6|104
1670869200000|2022-12-12 18:20:00|3262.8|3256.8|3262.8|3256.8|3262.8|3256.8|3261.5|3255.5|48
1670869500000|2022-12-12 18:25:00|3262.6|3256.6|3264.8|3258.8|3265.3|3259.3|3262|3256|24
1670869800000|2022-12-12 18:30:00|3264.5|3258.5|3264.5|3258.5|3265.3|3259.3|3264.3|3258.3|63
1670870100000|2022-12-12 18:35:00|3264.3|3258.3|3263.8|3257.8|3264.5|3258.5|3262|3256|104
1670870400000|2022-12-12 18:40:00|3264|3258|3263.8|3257.8|3264|3258|3263.3|3257.3|32
1670870700000|2022-12-12 18:45:00|3263.5|3257.5|3265.5|3259.5|3265.5|3259.5|3263.3|3257.3|53
1670871000000|2022-12-12 18:50:00|3265.3|3259.3|3265.5|3259.5|3266.6|3260.6|3263.9|3257.9|65
1670871300000|2022-12-12 18:55:00|3264.3|3258.3|3272.3|3253.5|3272.8|3258.3|3264|3251.8|7
1670893200000|2022-12-13 01:00:00|3270.8|3264.8|3267.8|3261.8|3271.5|3265.5|3267.8|3261.8|17
1670893500000|2022-12-13 01:05:00|3267.9|3261.9|3272.4|3266.4|3272.8|3266.8|3267.4|3261.4|89
1670893800000|2022-12-13 01:10:00|3271.9|3265.9|3275.3|3269.3|3276.1|3270.1|3271.1|3265.1|31
1670894100000|2022-12-13 01:15:00|3275.5|3269.5|3271.8|3265.8|3276|3270|3268.8|3262.8|40
1670894400000|2022-12-13 01:20:00|3271.5|3265.5|3271.8|3265.8|3271.8|3265.8|3271.5|3265.5|2
1670894700000|2022-12-13 01:25:00|3273|3267|3274.5|3268.5|3274.5|3268.5|3273|3267|2
1670895000000|2022-12-13 01:30:00|3274.3|3268.3|3270.3|3264.3|3274.3|3268.3|3269.5|3263.5|29
1670895300000|2022-12-13 01:35:00|3270.5|3264.5|3273|3267|3274.1|3268.1|3270.5|3264.5|34
1670895600000|2022-12-13 01:40:00|3273.5|3267.5|3275.3|3269.3|3277|3271|3273.3|3267.3|16
1670895900000|2022-12-13 01:45:00|3275.5|3269.5|3280.3|3274.3|3281.5|3275.5|3274.5|3268.5|26
1670896200000|2022-12-13 01:50:00|3280|3274|3280|3274|3280.3|3274.3|3279.8|3273.8|4
1670896500000|2022-12-13 01:55:00|3279.8|3273.8|3279|3273|3279.8|3273.8|3277|3271|8
1670896800000|2022-12-13 02:00:00|3279.3|3273.3|3280.8|3274.8|3281|3275|3278.5|3272.5|20
1670897100000|2022-12-13 02:05:00|3281|3275|3279.3|3273.3|3281|3275|3278.5|3272.5|27
1670897400000|2022-12-13 02:10:00|3278.3|3272.3|3280|3274|3280.3|3274.3|3277.8|3271.8|52
1670897700000|2022-12-13 02:15:00|3280.3|3274.3|3281|3275|3281|3275|3279.8|3273.8|87
1670898000000|2022-12-13 02:20:00|3280.8|3274.8|3281|3275|3281|3275|3280.8|3274.8|10
1670898300000|2022-12-13 02:25:00|3280.8|3274.8|3281|3275|3281|3275|3280.8|3274.8|18
1670898600000|2022-12-13 02:30:00|3280.8|3274.8|3286.3|3280.3|3286.3|3280.3|3280.8|3274.8|92
1670898900000|2022-12-13 02:35:00|3286|3280|3290|3284|3290.5|3284.5|3284.8|3278.8|58
1670899200000|2022-12-13 02:40:00|3290.3|3284.3|3288.8|3282.8|3291.3|3285.3|3288.5|3282.5|143
1670899500000|2022-12-13 02:45:00|3289|3283|3290.5|3284.5|3291|3285|3288.3|3282.3|123
1670899800000|2022-12-13 02:50:00|3290.8|3284.8|3291|3285|3291.5|3285.5|3290|3284|81
1670900100000|2022-12-13 02:55:00|3291.3|3285.3|3291|3285|3291.8|3285.8|3290.3|3284.3|58
1670900400000|2022-12-13 03:00:00|3290.8|3284.8|3290.8|3284.8|3291.5|3285.5|3289.8|3283.8|57
1670900700000|2022-12-13 03:05:00|3290.5|3284.5|3291|3285|3291.3|3285.3|3289.8|3283.8|88
1670901000000|2022-12-13 03:10:00|3290.8|3284.8|3290.8|3284.8|3291.3|3285.3|3290.5|3284.5|91
1670901300000|2022-12-13 03:15:00|3290.5|3284.5|3290.5|3284.5|3291|3285|3290.5|3284.5|61
1670901600000|2022-12-13 03:20:00|3290.8|3284.8|3290.5|3284.5|3291.3|3285.3|3289.8|3283.8|34
1670901900000|2022-12-13 03:25:00|3290|3284|3291|3285|3291|3285|3290|3284|64
1670902200000|2022-12-13 03:30:00|3290.8|3284.8|3290.5|3284.5|3291.3|3285.3|3289.8|3283.8|64
1670902500000|2022-12-13 03:35:00|3289.8|3283.8|3291|3285|3291.3|3285.3|3289|3283|53
1670902800000|2022-12-13 03:40:00|3290.8|3284.8|3290.8|3284.8|3291.3|3285.3|3290.8|3284.8|35
1670903100000|2022-12-13 03:45:00|3291|3285|3290.5|3284.5|3291|3285|3290|3284|68
1670903400000|2022-12-13 03:50:00|3290.8|3284.8|3290.5|3284.5|3291|3285|3290.5|3284.5|40
1670903700000|2022-12-13 03:55:00|3291|3285|3290.8|3284.8|3291|3285|3289.3|3283.3|27
1670904000000|2022-12-13 04:00:00|3290.5|3284.5|3290.5|3284.5|3291|3285|3290.5|3284.5|69
1670904300000|2022-12-13 04:05:00|3290.8|3284.8|3289.8|3283.8|3291|3285|3289.8|3283.8|115
1670904600000|2022-12-13 04:10:00|3290.5|3284.5|3290.3|3284.3|3291|3285|3290.3|3284.3|101
1670904900000|2022-12-13 04:15:00|3290.5|3284.5|3290.3|3284.3|3290.5|3284.5|3290|3284|22
1670905200000|2022-12-13 04:20:00|3290|3284|3290.3|3284.3|3290.5|3284.5|3290|3284|48
1670905500000|2022-12-13 04:25:00|3290|3284|3290.3|3284.3|3290.8|3284.8|3289.8|3283.8|47
1670905800000|2022-12-13 04:30:00|3290.5|3284.5|3290|3284|3290.5|3284.5|3290|3284|7
1670906100000|2022-12-13 04:35:00|3289.8|3283.8|3289.8|3283.8|3290|3284|3289.8|3283.8|9
1670906400000|2022-12-13 04:40:00|3290.5|3284.5|3290.3|3284.3|3290.5|3284.5|3290|3284|48
1670906700000|2022-12-13 04:45:00|3290|3284|3290.3|3284.3|3290.5|3284.5|3290|3284|38
1670907000000|2022-12-13 04:50:00|3290.5|3284.5|3290.5|3284.5|3290.5|3284.5|3290|3284|29
1670907300000|2022-12-13 04:55:00|3290.3|3284.3|3290.5|3284.5|3290.5|3284.5|3290|3284|50
1670907600000|2022-12-13 05:00:00|3290.3|3284.3|3292|3286|3292|3286|3290|3284|22
1670907900000|2022-12-13 05:05:00|3291.8|3285.8|3291.5|3285.5|3292|3286|3291.3|3285.3|32
1670908200000|2022-12-13 05:10:00|3291.3|3285.3|3292|3286|3292|3286|3291.3|3285.3|50
1670908500000|2022-12-13 05:15:00|3292.3|3286.3|3291.5|3285.5|3293|3287|3291.5|3285.5|28
1670908800000|2022-12-13 05:20:00|3291.8|3285.8|3293|3287|3293|3287|3291.3|3285.3|43
1670909100000|2022-12-13 05:25:00|3292.8|3286.8|3294|3288|3294.3|3288.3|3292.8|3286.8|36
1670909400000|2022-12-13 05:30:00|3294.3|3288.3|3293.3|3287.3|3296|3290|3291.3|3285.3|179
1670909700000|2022-12-13 05:35:00|3293|3287|3289.8|3283.8|3293|3287|3286.5|3280.5|148
1670910000000|2022-12-13 05:40:00|3289.5|3283.5|3289.8|3283.8|3290.3|3284.3|3288.3|3282.3|72
1670910300000|2022-12-13 05:45:00|3290|3284|3291.3|3285.3|3291.5|3285.5|3288.8|3282.8|107
1670910600000|2022-12-13 05:50:00|3291|3285|3292.5|3286.5|3293.5|3287.5|3288.8|3282.8|136
1670910900000|2022-12-13 05:55:00|3293|3287|3289.8|3283.8|3293|3287|3288.5|3282.5|132
1670911200000|2022-12-13 06:00:00|3290|3284|3286.5|3280.5|3290|3284|3286.5|3280.5|139
1670911500000|2022-12-13 06:05:00|3286|3280|3280.5|3274.5|3286.5|3280.5|3279.8|3273.8|118
1670911800000|2022-12-13 06:10:00|3280.8|3274.8|3276|3270|3280.8|3274.8|3274.3|3268.3|75
1670912100000|2022-12-13 06:15:00|3275.3|3269.3|3274.8|3268.8|3278|3272|3274.3|3268.3|110
1670912400000|2022-12-13 06:20:00|3274.5|3268.5|3269.8|3263.8|3274.5|3268.5|3269|3263|84
1670912700000|2022-12-13 06:25:00|3269.5|3263.5|3269|3263|3271.8|3265.8|3267.3|3261.3|165
1670913000000|2022-12-13 06:30:00|3269.3|3263.3|3272.3|3266.3|3274.3|3268.3|3268.8|3262.8|114
1670913300000|2022-12-13 06:35:00|3272.5|3266.5|3272.8|3266.8|3276|3270|3271|3265|77
1670913600000|2022-12-13 06:40:00|3273|3267|3276.8|3270.8|3277.5|3271.5|3273|3267|36
1670913900000|2022-12-13 06:45:00|3277.5|3271.5|3275.3|3269.3|3277.5|3271.5|3275.3|3269.3|27
1670914200000|2022-12-13 06:50:00|3274.3|3268.3|3276.8|3270.8|3277.3|3271.3|3274.3|3268.3|44
1670914500000|2022-12-13 06:55:00|3276.5|3270.5|3276.5|3270.5|3278|3272|3275.5|3269.5|53
1670914800000|2022-12-13 07:00:00|3276.8|3270.8|3282.8|3276.8|3283.3|3277.3|3276.3|3270.3|32
1670915100000|2022-12-13 07:05:00|3283|3277|3287|3281|3287.5|3281.5|3283|3277|32
1670915400000|2022-12-13 07:10:00|3286.5|3280.5|3282|3276|3286.5|3280.5|3279.5|3273.5|14
1670915700000|2022-12-13 07:15:00|3282.3|3276.3|3277.8|3271.8|3283.8|3277.8|3277.8|3271.8|24
1670916000000|2022-12-13 07:20:00|3278.5|3272.5|3281.8|3275.8|3282.5|3276.5|3278.5|3272.5|25
1670916300000|2022-12-13 07:25:00|3282|3276|3285.5|3279.5|3285.5|3279.5|3281.5|3275.5|22
1670916600000|2022-12-13 07:30:00|3285.8|3279.8|3290.8|3284.8|3294.5|3288.5|3285.8|3279.8|37
1670916900000|2022-12-13 07:35:00|3291|3285|3295.5|3289.5|3295.8|3289.8|3291|3285|27
1670917200000|2022-12-13 07:40:00|3295.3|3289.3|3295.8|3289.8|3296.5|3290.5|3294|3288|34
1670917500000|2022-12-13 07:45:00|3296.3|3290.3|3294.8|3288.8|3297.8|3291.8|3294.8|3288.8|28
1670917800000|2022-12-13 07:50:00|3296|3290|3296.5|3290.5|3297.5|3291.5|3296|3290|32
1670918100000|2022-12-13 07:55:00|3296.6|3290.6|3293.6|3287.6|3296.6|3290.6|3291.6|3285.6|50
1670918400000|2022-12-13 08:00:00|3293.9|3287.9|3279.4|3273.4|3294.4|3288.4|3278.6|3272.6|110
1670918700000|2022-12-13 08:05:00|3279.1|3273.1|3279.9|3273.9|3282.6|3276.6|3277.9|3271.9|83
1670919000000|2022-12-13 08:10:00|3279.4|3273.4|3279.1|3273.1|3282.1|3276.1|3277.1|3271.1|51
1670919300000|2022-12-13 08:15:00|3278.9|3272.9|3279.6|3273.6|3280.4|3274.4|3278.4|3272.4|15
1670919600000|2022-12-13 08:20:00|3279.9|3273.9|3280.9|3274.9|3280.9|3274.9|3277.4|3271.4|30
1670919900000|2022-12-13 08:25:00|3280.6|3274.6|3281.4|3275.4|3283.4|3277.4|3280.6|3274.6|33
1670920200000|2022-12-13 08:30:00|3281.9|3275.9|3290.1|3284.1|3290.4|3284.4|3281.6|3275.6|65
1670920500000|2022-12-13 08:35:00|3291.6|3285.6|3288.1|3282.1|3291.6|3285.6|3283.9|3277.9|63
1670920800000|2022-12-13 08:40:00|3288.4|3282.4|3280.6|3274.6|3288.9|3282.9|3280.6|3274.6|41
1670921100000|2022-12-13 08:45:00|3280.9|3274.9|3277.1|3271.1|3280.9|3274.9|3277.1|3271.1|52
1670921400000|2022-12-13 08:50:00|3276.9|3270.9|3275.4|3269.4|3276.9|3270.9|3273.6|3267.6|30
1670921700000|2022-12-13 08:55:00|3275.6|3269.6|3280.4|3274.4|3280.4|3274.4|3275.6|3269.6|21
1670922000000|2022-12-13 09:00:00|3280.1|3274.1|3276.1|3270.1|3282.6|3276.6|3275.9|3269.9|40
1670922300000|2022-12-13 09:05:00|3275.6|3269.6|3276.1|3270.1|3278.9|3272.9|3273.6|3267.6|34
1670922600000|2022-12-13 09:10:00|3275.1|3269.1|3269.4|3263.4|3275.6|3269.6|3269.1|3263.1|55
1670922900000|2022-12-13 09:15:00|3269.1|3263.1|3268.6|3262.6|3274.4|3268.4|3268.6|3262.6|41
1670923200000|2022-12-13 09:20:00|3268.9|3262.9|3264.9|3258.9|3271.4|3265.4|3264.6|3258.6|62
1670923500000|2022-12-13 09:25:00|3264.6|3258.6|3267.9|3261.9|3273.5|3267.5|3264.6|3258.6|57
1670923800000|2022-12-13 09:30:00|3269.1|3263.1|3271.4|3265.4|3273.3|3267.3|3269.1|3263.1|55
1670924100000|2022-12-13 09:35:00|3271.6|3265.6|3261.6|3255.6|3272.4|3266.4|3260.9|3254.9|44
1670924400000|2022-12-13 09:40:00|3262.1|3256.1|3246.5|3240.5|3263.6|3257.6|3246.3|3240.3|105
1670924700000|2022-12-13 09:45:00|3246.3|3240.3|3255.9|3249.9|3255.9|3249.9|3244.6|3238.6|78
1670925000000|2022-12-13 09:50:00|3256.1|3250.1|3259.9|3253.9|3264.6|3258.6|3256.1|3250.1|65
1670925300000|2022-12-13 09:55:00|3260.1|3254.1|3259.1|3253.1|3260.6|3254.6|3256.4|3250.4|40
1670925600000|2022-12-13 10:00:00|3258.9|3252.9|3255.4|3249.4|3258.9|3252.9|3252.4|3246.4|53
1670925900000|2022-12-13 10:05:00|3255.9|3249.9|3254.1|3248.1|3256.6|3250.6|3252.1|3246.1|68
1670926200000|2022-12-13 10:10:00|3254.4|3248.4|3257.6|3251.6|3258.6|3252.6|3251.1|3245.1|64
1670926500000|2022-12-13 10:15:00|3257.9|3251.9|3261.1|3255.1|3262.1|3256.1|3257.4|3251.4|45
1670926800000|2022-12-13 10:20:00|3261.4|3255.4|3265.6|3259.6|3266.1|3260.1|3260.9|3254.9|56
1670927100000|2022-12-13 10:25:00|3265.9|3259.9|3266.9|3260.9|3268.6|3262.6|3265.4|3259.4|80
1670927400000|2022-12-13 10:30:00|3267.1|3261.1|3273.1|3267.1|3275.6|3269.6|3265.1|3259.1|79
1670927700000|2022-12-13 10:35:00|3273.4|3267.4|3273.6|3267.6|3273.6|3267.6|3271.1|3265.1|57
1670928000000|2022-12-13 10:40:00|3273.4|3267.4|3267.4|3261.4|3274.9|3268.9|3266.4|3260.4|65
1670928300000|2022-12-13 10:45:00|3267.9|3261.9|3264.9|3258.9|3268.6|3262.6|3264.6|3258.6|23
1670928600000|2022-12-13 10:50:00|3265.1|3259.1|3266.9|3260.9|3270.6|3264.6|3262.9|3256.9|40
1670928900000|2022-12-13 10:55:00|3267.1|3261.1|3267.9|3261.9|3269.1|3263.1|3267.1|3261.1|30
1670929200000|2022-12-13 11:00:00|3268.1|3262.1|3271.9|3265.9|3272.6|3266.6|3266.9|3260.9|33
1670929500000|2022-12-13 11:05:00|3272.1|3266.1|3275.1|3269.1|3275.1|3269.1|3270.1|3264.1|35
1670929800000|2022-12-13 11:10:00|3276.1|3270.1|3276.4|3270.4|3280.1|3274.1|3275.6|3269.6|34
1670930100000|2022-12-13 11:15:00|3276.1|3270.1|3270.1|3264.1|3278.4|3272.4|3270.1|3264.1|24
1670930400000|2022-12-13 11:20:00|3270.4|3264.4|3263.9|3257.9|3271.1|3265.1|3263.9|3257.9|48
1670930700000|2022-12-13 11:25:00|3263.6|3257.6|3270.1|3264.1|3270.1|3264.1|3262.4|3256.4|26
1670931000000|2022-12-13 11:30:00|3270.4|3264.4|3270.4|3264.4|3272.6|3266.6|3269.9|3263.9|32
1670931300000|2022-12-13 11:35:00|3270.6|3264.6|3270.6|3264.6|3271.6|3265.6|3269.4|3263.4|35
1670931600000|2022-12-13 11:40:00|3270.9|3264.9|3265.6|3259.6|3271.6|3265.6|3265.6|3259.6|34
1670931900000|2022-12-13 11:45:00|3265.9|3259.9|3261.4|3255.4|3267.6|3261.6|3260.9|3254.9|57
1670932200000|2022-12-13 11:50:00|3261.1|3255.1|3262.1|3256.1|3262.6|3256.6|3260.9|3254.9|19
1670932500000|2022-12-13 11:55:00|3262.9|3256.9|3261.4|3255.4|3263.6|3257.6|3258.4|3252.4|55
1670932800000|2022-12-13 12:00:00|3261.1|3255.1|3264.9|3258.9|3265.6|3259.6|3261.1|3255.1|27
1670933100000|2022-12-13 12:05:00|3265.6|3259.6|3266.4|3260.4|3266.6|3260.6|3265.4|3259.4|32
1670933400000|2022-12-13 12:10:00|3265.9|3259.9|3264.9|3258.9|3265.9|3259.9|3261.9|3255.9|26
1670933700000|2022-12-13 12:15:00|3264.6|3258.6|3266.4|3260.4|3266.4|3260.4|3264.1|3258.1|30
1670934000000|2022-12-13 12:20:00|3266.6|3260.6|3267.6|3261.6|3269.4|3263.4|3265.9|3259.9|35
1670934300000|2022-12-13 12:25:00|3267.9|3261.9|3268.1|3262.1|3270.6|3264.6|3267.4|3261.4|59
1670934600000|2022-12-13 12:30:00|3268.4|3262.4|3275.1|3269.1|3276.4|3270.4|3268.4|3262.4|50
1670934900000|2022-12-13 12:35:00|3274.9|3268.9|3276.9|3270.9|3277.9|3271.9|3273.6|3267.6|69
1670935200000|2022-12-13 12:40:00|3277.4|3271.4|3278.4|3272.4|3279.1|3273.1|3275.9|3269.9|57
1670935500000|2022-12-13 12:45:00|3278.1|3272.1|3283.9|3277.9|3284.4|3278.4|3277.6|3271.6|78
1670935800000|2022-12-13 12:50:00|3283.6|3277.6|3271.1|3265.1|3284.4|3278.4|3268|3262|148
1670936100000|2022-12-13 12:55:00|3270.4|3264.4|3272.1|3266.1|3272.1|3266.1|3265.6|3259.6|124
1670936400000|2022-12-13 13:00:00|3272.4|3266.4|3266.1|3260.1|3273.1|3267.1|3264.9|3258.9|160
1670936700000|2022-12-13 13:05:00|3266.4|3260.4|3262.9|3256.9|3270.4|3264.4|3259.6|3253.6|112
1670937000000|2022-12-13 13:10:00|3262.6|3256.6|3268.6|3262.6|3268.6|3262.6|3260.9|3254.9|66
1670937300000|2022-12-13 13:15:00|3268.1|3262.1|3273.4|3267.4|3273.4|3267.4|3268.1|3262.1|100
1670937600000|2022-12-13 13:20:00|3273.6|3267.6|3278.1|3272.1|3278.9|3272.9|3273.6|3267.6|171
1670937900000|2022-12-13 13:25:00|3277.9|3271.9|3273.1|3267.1|3277.9|3271.9|3268.4|3262.4|168
1670938200000|2022-12-13 13:30:00|3273.4|3267.4|3281.8|3275.8|3294.6|3288.6|3273.4|3267.4|441
1670938500000|2022-12-13 13:35:00|3282.6|3276.6|3296.1|3290.1|3296.4|3290.4|3281.5|3275.5|300
1670938800000|2022-12-13 13:40:00|3296.4|3290.4|3305.6|3299.6|3308.1|3302.1|3294.4|3288.4|221
1670939100000|2022-12-13 13:45:00|3306.1|3300.1|3317.4|3311.4|3322.5|3316.5|3305.6|3299.6|327
1670939400000|2022-12-13 13:50:00|3317.6|3311.6|3302.6|3296.6|3318.4|3312.4|3299|3293|290
1670939700000|2022-12-13 13:55:00|3302.8|3296.8|3308.8|3302.8|3313|3307|3302|3296|231
1670940000000|2022-12-13 14:00:00|3309.1|3303.1|3314.8|3308.8|3317.3|3311.3|3306.8|3300.8|173
1670940300000|2022-12-13 14:05:00|3315|3309|3313.4|3307.4|3320|3314|3309.8|3303.8|293
1670940600000|2022-12-13 14:10:00|3313.6|3307.6|3326.4|3320.4|3328.3|3322.3|3313.6|3307.6|137
1670940900000|2022-12-13 14:15:00|3327.3|3321.3|3330|3324|3333.6|3327.6|3325.8|3319.8|120
1670941200000|2022-12-13 14:20:00|3330.3|3324.3|3335|3329|3342.3|3336.3|3330.3|3324.3|193
1670941500000|2022-12-13 14:25:00|3335.6|3329.6|3332|3326|3337.4|3331.4|3330|3324|97
1670941800000|2022-12-13 14:30:00|3332.3|3326.3|3324.5|3318.5|3332.6|3326.6|3321.5|3315.5|146
1670942100000|2022-12-13 14:35:00|3324.8|3318.8|3326|3320|3328.3|3322.3|3319|3313|136
1670942400000|2022-12-13 14:40:00|3326.4|3320.4|3335|3329|3335.6|3329.6|3325.5|3319.5|140
1670942700000|2022-12-13 14:45:00|3334.3|3328.3|3331.8|3325.8|3335.6|3329.6|3328.8|3322.8|87
1670943000000|2022-12-13 14:50:00|3331.9|3325.9|3336.9|3330.9|3340.8|3334.8|3325.8|3319.8|151
1670943300000|2022-12-13 14:55:00|3337.1|3331.1|3327.5|3321.5|3341|3335|3327.3|3321.3|167
1670943600000|2022-12-13 15:00:00|3327.3|3321.3|3330.3|3324.3|3335.3|3329.3|3327.3|3321.3|150
1670943900000|2022-12-13 15:05:00|3331.9|3325.9|3327.3|3321.3|3332|3326|3326.5|3320.5|157
1670944200000|2022-12-13 15:10:00|3327|3321|3313.3|3307.3|3327|3321|3308.3|3302.3|136
1670944500000|2022-12-13 15:15:00|3313.6|3307.6|3318.1|3312.1|3318.5|3312.5|3312.3|3306.3|138
1670944800000|2022-12-13 15:20:00|3318.3|3312.3|3322.3|3316.3|3323|3317|3318.3|3312.3|157
1670945100000|2022-12-13 15:25:00|3321.8|3315.8|3321.5|3315.5|3322.6|3316.6|3314.3|3308.3|121
1670945400000|2022-12-13 15:30:00|3321.3|3315.3|3320|3314|3322.5|3316.5|3313.3|3307.3|161
1670945700000|2022-12-13 15:35:00|3319.9|3313.9|3314|3308|3321|3315|3314|3308|226
1670946000000|2022-12-13 15:40:00|3313.5|3307.5|3322.3|3316.3|3322.3|3316.3|3310.8|3304.8|200
1670946300000|2022-12-13 15:45:00|3322.5|3316.5|3338.8|3332.8|3342|3336|3322.5|3316.5|275
1670946600000|2022-12-13 15:50:00|3338.5|3332.5|3323.5|3317.5|3341.3|3335.3|3322.1|3316.1|220
1670946900000|2022-12-13 15:55:00|3323.4|3317.4|3320.9|3314.9|3328.9|3322.9|3314.5|3308.5|194
1670947200000|2022-12-13 16:00:00|3321.5|3315.5|3325|3319|3326.8|3320.8|3320.4|3314.4|187
1670947500000|2022-12-13 16:05:00|3324.9|3318.9|3326|3320|3327.3|3321.3|3323.1|3317.1|134
1670947800000|2022-12-13 16:10:00|3325.8|3319.8|3325.3|3319.3|3326.8|3320.8|3324|3318|127
1670948100000|2022-12-13 16:15:00|3326.4|3320.4|3324|3318|3326.4|3320.4|3323.1|3317.1|149
1670948400000|2022-12-13 16:20:00|3323.8|3317.8|3316.3|3310.3|3324|3318|3315.8|3309.8|119
1670948700000|2022-12-13 16:25:00|3316|3310|3310.3|3304.3|3316|3310|3309.8|3303.8|116
1670949000000|2022-12-13 16:30:00|3310.5|3304.5|3312.6|3306.6|3312.6|3306.6|3307|3301|167
1670949300000|2022-12-13 16:35:00|3312.3|3306.3|3312.3|3306.3|3313.4|3307.4|3311|3305|158
1670949600000|2022-12-13 16:40:00|3312.5|3306.5|3317.3|3311.3|3319.3|3313.3|3312|3306|113
1670949900000|2022-12-13 16:45:00|3317|3311|3312|3306|3317|3311|3311.3|3305.3|111
1670950200000|2022-12-13 16:50:00|3311.8|3305.8|3316.3|3310.3|3316.5|3310.5|3308.3|3302.3|166
1670950500000|2022-12-13 16:55:00|3316.8|3310.8|3316|3310|3316.8|3310.8|3308.8|3302.8|141
1670950800000|2022-12-13 17:00:00|3316.4|3310.4|3314.8|3308.8|3316.4|3310.4|3314.8|3308.8|127
1670951100000|2022-12-13 17:05:00|3315|3309|3316|3310|3316.5|3310.5|3314.8|3308.8|129
1670951400000|2022-12-13 17:10:00|3315.4|3309.4|3316.1|3310.1|3316.1|3310.1|3314|3308|181
1670951700000|2022-12-13 17:15:00|3315.9|3309.9|3305.5|3299.5|3316|3310|3305.5|3299.5|75
1670952000000|2022-12-13 17:20:00|3305.4|3299.4|3305.3|3299.3|3305.8|3299.8|3304.8|3298.8|180
1670952300000|2022-12-13 17:25:00|3305.5|3299.5|3303.9|3297.9|3306.6|3300.6|3303.8|3297.8|190
1670952600000|2022-12-13 17:30:00|3303.6|3297.6|3302.1|3296.1|3305.3|3299.3|3300.4|3294.4|202
1670952900000|2022-12-13 17:35:00|3302.3|3296.3|3305.9|3299.9|3307.3|3301.3|3300.6|3294.6|159
1670953200000|2022-12-13 17:40:00|3306.1|3300.1|3307|3301|3307.5|3301.5|3303.5|3297.5|81
1670953500000|2022-12-13 17:45:00|3307.3|3301.3|3301.6|3295.6|3308.8|3302.8|3301.6|3295.6|81
1670953800000|2022-12-13 17:50:00|3301.4|3295.4|3301.9|3295.9|3304.3|3298.3|3300.9|3294.9|98
1670954100000|2022-12-13 17:55:00|3302|3296|3306.3|3300.3|3307|3301|3301.4|3295.4|133
1670954400000|2022-12-13 18:00:00|3305.9|3299.9|3305|3299|3307.4|3301.4|3303.9|3297.9|311
1670954700000|2022-12-13 18:05:00|3304.8|3298.8|3305.9|3299.9|3307.6|3301.6|3303.4|3297.4|59
1670955000000|2022-12-13 18:10:00|3306|3300|3307.5|3301.5|3309.5|3303.5|3305.1|3299.1|158
1670955300000|2022-12-13 18:15:00|3307.9|3301.9|3307.6|3301.6|3308.4|3302.4|3306.3|3300.3|81
1670955600000|2022-12-13 18:20:00|3307.9|3301.9|3308.6|3302.6|3308.9|3302.9|3307.1|3301.1|77
1670955900000|2022-12-13 18:25:00|3308.9|3302.9|3309.5|3303.5|3309.5|3303.5|3308.1|3302.1|59
1670956200000|2022-12-13 18:30:00|3309.6|3303.6|3309|3303|3310.5|3304.5|3309|3303|157
1670956500000|2022-12-13 18:35:00|3309.3|3303.3|3309.6|3303.6|3309.6|3303.6|3309|3303|160
1670956800000|2022-12-13 18:40:00|3309.4|3303.4|3310.3|3304.3|3310.5|3304.5|3308.4|3302.4|89
1670957100000|2022-12-13 18:45:00|3310.1|3304.1|3310.1|3304.1|3310.6|3304.6|3309.4|3303.4|123
1670957400000|2022-12-13 18:50:00|3309.9|3303.9|3308.9|3302.9|3310.1|3304.1|3307|3301|50
1670957700000|2022-12-13 18:55:00|3308.6|3302.6|3315.3|3296.5|3315.3|3302.6|3308.6|3296|5
1670979600000|2022-12-14 01:00:00|3315.1|3309.1|3312.9|3306.9|3317.1|3311.1|3312.9|3306.9|92
1670979900000|2022-12-14 01:05:00|3312.6|3306.6|3306.4|3300.4|3313.1|3307.1|3305.6|3299.6|47
1670980200000|2022-12-14 01:10:00|3306.1|3300.1|3304.4|3298.4|3306.1|3300.1|3303.6|3297.6|22
1670980500000|2022-12-14 01:15:00|3304.9|3298.9|3305.1|3299.1|3310.1|3304.1|3304.9|3298.9|21
1670980800000|2022-12-14 01:20:00|3304.9|3298.9|3304.6|3298.6|3305.4|3299.4|3302.9|3296.9|24
1670981100000|2022-12-14 01:25:00|3304.1|3298.1|3306.9|3300.9|3308.1|3302.1|3304.1|3298.1|35
1670981400000|2022-12-14 01:30:00|3307.1|3301.1|3308.1|3302.1|3311.4|3305.4|3306.1|3300.1|183
1670981700000|2022-12-14 01:35:00|3307.6|3301.6|3306.9|3300.9|3308.6|3302.6|3305.6|3299.6|59
1670982000000|2022-12-14 01:40:00|3306.6|3300.6|3301.9|3295.9|3306.6|3300.6|3301.6|3295.6|17
1670982300000|2022-12-14 01:45:00|3302.1|3296.1|3301.4|3295.4|3304.6|3298.6|3300.6|3294.6|52
1670982600000|2022-12-14 01:50:00|3301.1|3295.1|3301.6|3295.6|3302.9|3296.9|3300.9|3294.9|56
1670982900000|2022-12-14 01:55:00|3301.9|3295.9|3302.1|3296.1|3302.9|3296.9|3301.9|3295.9|26
1670983200000|2022-12-14 02:00:00|3301.9|3295.9|3301.4|3295.4|3302.6|3296.6|3300.9|3294.9|58
1670983500000|2022-12-14 02:05:00|3301.6|3295.6|3309.1|3303.1|3309.6|3303.6|3301.1|3295.1|110
1670983800000|2022-12-14 02:10:00|3308.9|3302.9|3305.6|3299.6|3313.1|3307.1|3305.6|3299.6|140
1670984100000|2022-12-14 02:15:00|3304.9|3298.9|3311.1|3305.1|3312.4|3306.4|3304.9|3298.9|88
1670984400000|2022-12-14 02:20:00|3311.9|3305.9|3312.6|3306.6|3315.4|3309.4|3310.9|3304.9|58
1670984700000|2022-12-14 02:25:00|3312.4|3306.4|3312.4|3306.4|3312.4|3306.4|3312.4|3306.4|1
1670985000000|2022-12-14 02:30:00|3312.6|3306.6|3311.9|3305.9|3313.4|3307.4|3308.9|3302.9|41
1670985300000|2022-12-14 02:35:00|3311.6|3305.6|3311.4|3305.4|3312.6|3306.6|3310.4|3304.4|80
1670985600000|2022-12-14 02:40:00|3311.1|3305.1|3312.6|3306.6|3312.9|3306.9|3310.6|3304.6|16
1670985900000|2022-12-14 02:45:00|3312.9|3306.9|3312.1|3306.1|3313.6|3307.6|3311.9|3305.9|31
1670986200000|2022-12-14 02:50:00|3311.9|3305.9|3315.6|3309.6|3316.1|3310.1|3311.6|3305.6|14
1670986500000|2022-12-14 02:55:00|3315.1|3309.1|3313.1|3307.1|3317.6|3311.6|3313.1|3307.1|26
1670986800000|2022-12-14 03:00:00|3312.9|3306.9|3312.1|3306.1|3312.9|3306.9|3311.4|3305.4|9
1670987100000|2022-12-14 03:05:00|3312.4|3306.4|3311.9|3305.9|3312.9|3306.9|3311.9|3305.9|7
1670987400000|2022-12-14 03:10:00|3311.6|3305.6|3310.6|3304.6|3312.4|3306.4|3310.6|3304.6|23
1670987700000|2022-12-14 03:15:00|3311.1|3305.1|3310.6|3304.6|3312.9|3306.9|3310.6|3304.6|75
1670988000000|2022-12-14 03:20:00|3310.4|3304.4|3314.9|3308.9|3315.1|3309.1|3310.4|3304.4|67
1670988300000|2022-12-14 03:25:00|3314.6|3308.6|3312.4|3306.4|3314.6|3308.6|3312.1|3306.1|21
1670988600000|2022-12-14 03:30:00|3311.9|3305.9|3320.4|3314.4|3320.6|3314.6|3311.9|3305.9|33
1670988900000|2022-12-14 03:35:00|3320.6|3314.6|3320.6|3314.6|3320.9|3314.9|3320.1|3314.1|11
1670989200000|2022-12-14 03:40:00|3320.4|3314.4|3322.9|3316.9|3323.1|3317.1|3320.4|3314.4|32
1670989500000|2022-12-14 03:45:00|3323.1|3317.1|3322.1|3316.1|3323.1|3317.1|3319.4|3313.4|21
1670989800000|2022-12-14 03:50:00|3321.9|3315.9|3320.6|3314.6|3322.4|3316.4|3320.6|3314.6|42
1670990100000|2022-12-14 03:55:00|3321.1|3315.1|3320.1|3314.1|3321.9|3315.9|3320.1|3314.1|24
1670990400000|2022-12-14 04:00:00|3319.6|3313.6|3321.1|3315.1|3322.4|3316.4|3319.6|3313.6|36
1670990700000|2022-12-14 04:05:00|3320.9|3314.9|3320.6|3314.6|3321.1|3315.1|3320.6|3314.6|16
1670991000000|2022-12-14 04:10:00|3320.4|3314.4|3321.1|3315.1|3321.1|3315.1|3320.4|3314.4|19
1670991300000|2022-12-14 04:15:00|3320.9|3314.9|3320.9|3314.9|3321.4|3315.4|3320.9|3314.9|14
1670991600000|2022-12-14 04:20:00|3320.6|3314.6|3319.9|3313.9|3321.6|3315.6|3319.1|3313.1|36
1670991900000|2022-12-14 04:25:00|3320.4|3314.4|3321.6|3315.6|3321.6|3315.6|3320.4|3314.4|57
1670992200000|2022-12-14 04:30:00|3321.4|3315.4|3321.6|3315.6|3321.9|3315.9|3320.6|3314.6|45
1670992500000|2022-12-14 04:35:00|3321.4|3315.4|3321.4|3315.4|3321.6|3315.6|3321.1|3315.1|23
1670992800000|2022-12-14 04:40:00|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.4|3315.4|3
1670993100000|2022-12-14 04:45:00|3321.4|3315.4|3321.4|3315.4|3321.6|3315.6|3320.6|3314.6|33
1670993400000|2022-12-14 04:50:00|3321.6|3315.6|3321.6|3315.6|3321.9|3315.9|3321.1|3315.1|49
1670993700000|2022-12-14 04:55:00|3321.1|3315.1|3322.4|3316.4|3322.6|3316.6|3320.6|3314.6|31
1670994000000|2022-12-14 05:00:00|3321.6|3315.6|3322.6|3316.6|3324.9|3318.9|3321.6|3315.6|25
1670994300000|2022-12-14 05:05:00|3323.1|3317.1|3323.1|3317.1|3323.6|3317.6|3322.4|3316.4|56
1670994600000|2022-12-14 05:10:00|3322.9|3316.9|3321.9|3315.9|3324.9|3318.9|3321.9|3315.9|91
1670994900000|2022-12-14 05:15:00|3321.6|3315.6|3321.9|3315.9|3321.9|3315.9|3321.1|3315.1|26
1670995200000|2022-12-14 05:20:00|3321.6|3315.6|3323.6|3317.6|3323.9|3317.9|3320.9|3314.9|57
1670995500000|2022-12-14 05:25:00|3323.4|3317.4|3322.9|3316.9|3323.9|3317.9|3321.1|3315.1|50
1670995800000|2022-12-14 05:30:00|3323.1|3317.1|3316.6|3310.6|3324.4|3318.4|3315.1|3309.1|106
1670996100000|2022-12-14 05:35:00|3316.9|3310.9|3311|3305|3316.9|3310.9|3311|3305|88
1670996400000|2022-12-14 05:40:00|3311.1|3305.1|3309.1|3303.1|3312.1|3306.1|3309.1|3303.1|39
1670996700000|2022-12-14 05:45:00|3309.4|3303.4|3306.9|3300.9|3309.4|3303.4|3303.9|3297.9|96
1670997000000|2022-12-14 05:50:00|3306.6|3300.6|3310.6|3304.6|3311.1|3305.1|3306.6|3300.6|53
1670997300000|2022-12-14 05:55:00|3310.4|3304.4|3306.1|3300.1|3313.1|3307.1|3304.1|3298.1|135
1670997600000|2022-12-14 06:00:00|3305.9|3299.9|3307.4|3301.4|3309.9|3303.9|3305.9|3299.9|74
1670997900000|2022-12-14 06:05:00|3307.1|3301.1|3311.1|3305.1|3311.4|3305.4|3307.1|3301.1|46
1670998200000|2022-12-14 06:10:00|3311.4|3305.4|3313.9|3307.9|3314.4|3308.4|3311.4|3305.4|22
1670998500000|2022-12-14 06:15:00|3313.6|3307.6|3313.4|3307.4|3313.6|3307.6|3311.6|3305.6|16
1670998800000|2022-12-14 06:20:00|3313.6|3307.6|3313.1|3307.1|3314.1|3308.1|3311.4|3305.4|23
1670999100000|2022-12-14 06:25:00|3313.4|3307.4|3312.1|3306.1|3313.9|3307.9|3312.1|3306.1|18
1670999400000|2022-12-14 06:30:00|3312.4|3306.4|3314.4|3308.4|3317.9|3311.9|3312.4|3306.4|77
1670999700000|2022-12-14 06:35:00|3313.9|3307.9|3313.4|3307.4|3315.1|3309.1|3312.6|3306.6|20
1671000000000|2022-12-14 06:40:00|3313.1|3307.1|3310.6|3304.6|3313.9|3307.9|3310.1|3304.1|84
1671000300000|2022-12-14 06:45:00|3311.1|3305.1|3313.4|3307.4|3314.4|3308.4|3310.6|3304.6|78
1671000600000|2022-12-14 06:50:00|3313.1|3307.1|3311.1|3305.1|3313.1|3307.1|3309.6|3303.6|30
1671000900000|2022-12-14 06:55:00|3311.4|3305.4|3314.6|3308.6|3315.1|3309.1|3310.6|3304.6|120
1671001200000|2022-12-14 07:00:00|3314.9|3308.9|3315.6|3309.6|3318.9|3312.9|3314.1|3308.1|25
1671001500000|2022-12-14 07:05:00|3314.6|3308.6|3313.1|3307.1|3317.1|3311.1|3313.1|3307.1|19
1671001800000|2022-12-14 07:10:00|3313.6|3307.6|3315.9|3309.9|3316.6|3310.6|3313.6|3307.6|62
1671002100000|2022-12-14 07:15:00|3315.6|3309.6|3315.6|3309.6|3317.6|3311.6|3315.4|3309.4|57
1671002400000|2022-12-14 07:20:00|3315.9|3309.9|3315.6|3309.6|3317.6|3311.6|3314.6|3308.6|59
1671002700000|2022-12-14 07:25:00|3315.4|3309.4|3312.4|3306.4|3315.4|3309.4|3309.6|3303.6|33
1671003000000|2022-12-14 07:30:00|3312.6|3306.6|3308.4|3302.4|3313.4|3307.4|3306.9|3300.9|36
1671003300000|2022-12-14 07:35:00|3308.1|3302.1|3303.1|3297.1|3310.4|3304.4|3302.9|3296.9|57
1671003600000|2022-12-14 07:40:00|3303.4|3297.4|3301.1|3295.1|3303.4|3297.4|3300.9|3294.9|19
1671003900000|2022-12-14 07:45:00|3301.4|3295.4|3300.4|3294.4|3301.4|3295.4|3291.9|3285.9|54
1671004200000|2022-12-14 07:50:00|3300.1|3294.1|3306.9|3300.9|3306.9|3300.9|3299.6|3293.6|54
1671004500000|2022-12-14 07:55:00|3307.1|3301.1|3321.9|3315.9|3322|3316|3306.9|3300.9|69
1671004800000|2022-12-14 08:00:00|3322.1|3316.1|3326|3320|3327.9|3321.9|3315.6|3309.6|90
1671005100000|2022-12-14 08:05:00|3326.3|3320.3|3322.8|3316.8|3327.3|3321.3|3315.9|3309.9|65
1671005400000|2022-12-14 08:10:00|3322.4|3316.4|3325.3|3319.3|3326.8|3320.8|3321.9|3315.9|60
1671005700000|2022-12-14 08:15:00|3325.1|3319.1|3332.6|3326.6|3332.8|3326.8|3325.1|3319.1|56
1671006000000|2022-12-14 08:20:00|3332.9|3326.9|3325|3319|3333.3|3327.3|3322|3316|87
1671006300000|2022-12-14 08:25:00|3324.8|3318.8|3294.3|3286|3324.8|3318.8|3294.3|3286|85
1671006600000|2022-12-14 08:30:00|3292.6|3286.6|3293|3287|3304.6|3298.6|3292.6|3286.6|98
1671006900000|2022-12-14 08:35:00|3292.6|3286.6|3294|3288|3296.8|3290.8|3292.4|3286.4|49
1671007200000|2022-12-14 08:40:00|3293.8|3287.8|3283|3277|3293.8|3287.8|3281.3|3275.3|85
1671007500000|2022-12-14 08:45:00|3282.9|3276.9|3285.9|3279.9|3290.1|3284.1|3281.6|3275.6|63
1671007800000|2022-12-14 08:50:00|3285.4|3279.4|3283.9|3277.9|3285.4|3279.4|3280.8|3274.8|52
1671008100000|2022-12-14 08:55:00|3283.8|3277.8|3281.3|3275.3|3287.5|3281.5|3280.5|3274.5|56
1671008400000|2022-12-14 09:00:00|3281|3275|3270|3264|3281.8|3275.8|3269.3|3263.3|98
1671008700000|2022-12-14 09:05:00|3270.3|3264.3|3274.3|3268.3|3274.5|3268.5|3266.3|3260.3|70
1671009000000|2022-12-14 09:10:00|3274.1|3268.1|3264.8|3258.8|3274.8|3268.8|3264.1|3258.1|89
1671009300000|2022-12-14 09:15:00|3264.1|3258.1|3262.5|3256.5|3264.3|3258.3|3260.8|3254.8|46
1671009600000|2022-12-14 09:20:00|3262.1|3256.1|3264.1|3258.1|3264.1|3258.1|3261|3255|23
1671009900000|2022-12-14 09:25:00|3264.4|3258.4|3264.8|3258.8|3267.1|3261.1|3263|3257|49
1671010200000|2022-12-14 09:30:00|3264.6|3258.6|3264.4|3258.4|3267.8|3261.8|3261.9|3255.9|41
1671010500000|2022-12-14 09:35:00|3264.1|3258.1|3266.3|3260.3|3267.4|3261.4|3261.9|3255.9|48
1671010800000|2022-12-14 09:40:00|3266.5|3260.5|3270.9|3264.9|3270.9|3264.9|3266.5|3260.5|74
1671011100000|2022-12-14 09:45:00|3270.8|3264.8|3265.5|3259.5|3270.8|3264.8|3265.3|3259.3|50
1671011400000|2022-12-14 09:50:00|3265.3|3259.3|3266.5|3260.5|3267|3261|3262.3|3256.3|39
1671011700000|2022-12-14 09:55:00|3266.8|3260.8|3266.8|3260.8|3270.8|3264.8|3265|3259|46
1671012000000|2022-12-14 10:00:00|3267.1|3261.1|3265.9|3259.9|3271.8|3265.8|3264.9|3258.9|109
1671012300000|2022-12-14 10:05:00|3265.5|3259.5|3266.6|3260.6|3269.8|3263.8|3265.5|3259.5|49
1671012600000|2022-12-14 10:10:00|3266.5|3260.5|3270.5|3264.5|3272.3|3266.3|3266.3|3260.3|36
1671012900000|2022-12-14 10:15:00|3270.8|3264.8|3270|3264|3273|3267|3268.5|3262.5|39
1671013200000|2022-12-14 10:20:00|3270.3|3264.3|3270.3|3264.3|3272|3266|3269|3263|42
1671013500000|2022-12-14 10:25:00|3270|3264|3270.5|3264.5|3271|3265|3269|3263|30
1671013800000|2022-12-14 10:30:00|3270.8|3264.8|3272.3|3266.3|3273.8|3267.8|3269.8|3263.8|65
1671014100000|2022-12-14 10:35:00|3272.4|3266.4|3274.4|3268.4|3274.4|3268.4|3272.3|3266.3|12
1671014400000|2022-12-14 10:40:00|3274.3|3268.3|3269|3263|3274.3|3268.3|3268.6|3262.6|28
1671014700000|2022-12-14 10:45:00|3268.8|3262.8|3269.5|3263.5|3269.5|3263.5|3265.9|3259.9|34
1671015000000|2022-12-14 10:50:00|3269.8|3263.8|3270.5|3264.5|3271|3265|3268.5|3262.5|29
1671015300000|2022-12-14 10:55:00|3271.3|3265.3|3273.8|3267.8|3274.5|3268.5|3271.3|3265.3|30
1671015600000|2022-12-14 11:00:00|3273.5|3267.5|3275|3269|3275|3269|3273.1|3267.1|38
1671015900000|2022-12-14 11:05:00|3274.8|3268.8|3271.8|3265.8|3274.8|3268.8|3271|3265|34
1671016200000|2022-12-14 11:10:00|3272.4|3266.4|3271.6|3265.6|3272.5|3266.5|3270.9|3264.9|29
1671016500000|2022-12-14 11:15:00|3271.8|3265.8|3271|3265|3273.3|3267.3|3271|3265|18
1671016800000|2022-12-14 11:20:00|3271.3|3265.3|3273.5|3267.5|3273.5|3267.5|3271.3|3265.3|13
1671017100000|2022-12-14 11:25:00|3274.3|3268.3|3276|3270|3276.3|3270.3|3273.8|3267.8|18
1671017400000|2022-12-14 11:30:00|3275.8|3269.8|3272.3|3266.3|3276.8|3270.8|3272.3|3266.3|66
1671017700000|2022-12-14 11:35:00|3271.8|3265.8|3270.3|3264.3|3271.8|3265.8|3266.1|3260.1|45
1671018000000|2022-12-14 11:40:00|3270.5|3264.5|3273.3|3267.3|3273.3|3267.3|3270.5|3264.5|46
1671018300000|2022-12-14 11:45:00|3273.5|3267.5|3273.5|3267.5|3275.9|3269.9|3273.5|3267.5|24
1671018600000|2022-12-14 11:50:00|3274|3268|3271.8|3265.8|3274|3268|3271|3265|20
1671018900000|2022-12-14 11:55:00|3271.5|3265.5|3273.8|3267.8|3274.1|3268.1|3271.3|3265.3|28
1671019200000|2022-12-14 12:00:00|3274|3268|3273|3267|3274.9|3268.9|3272.3|3266.3|35
1671019500000|2022-12-14 12:05:00|3273.3|3267.3|3273|3267|3274.5|3268.5|3272.5|3266.5|33
1671019800000|2022-12-14 12:10:00|3273.3|3267.3|3266.1|3260.1|3273.3|3267.3|3266.1|3260.1|46
1671020100000|2022-12-14 12:15:00|3265.6|3259.6|3265.8|3259.8|3267.1|3261.1|3263.9|3257.9|48
1671020400000|2022-12-14 12:20:00|3265.9|3259.9|3265.8|3259.8|3266.8|3260.8|3264.1|3258.1|39
1671020700000|2022-12-14 12:25:00|3266|3260|3260.5|3254.5|3266|3260|3255.1|3249.1|83
1671021000000|2022-12-14 12:30:00|3260.8|3254.8|3260|3254|3262|3256|3258.8|3252.8|88
1671021300000|2022-12-14 12:35:00|3259|3253|3256|3250|3259.6|3253.6|3254.8|3248.8|76
1671021600000|2022-12-14 12:40:00|3255.1|3249.1|3255|3249|3256.6|3250.6|3253.6|3247.6|68
1671021900000|2022-12-14 12:45:00|3255.3|3249.3|3256|3250|3259.8|3253.8|3255|3249|63
1671022200000|2022-12-14 12:50:00|3256.3|3250.3|3254.9|3248.9|3258.4|3252.4|3249.3|3243.3|128
1671022500000|2022-12-14 12:55:00|3255|3249|3249.3|3243.3|3257|3251|3249.3|3243.3|101
1671022800000|2022-12-14 13:00:00|3249.8|3243.8|3248.8|3242.8|3251.5|3245.5|3236.3|3230.3|256
1671023100000|2022-12-14 13:05:00|3248|3242|3253.3|3247.3|3256.3|3250.3|3247.5|3241.5|119
1671023400000|2022-12-14 13:10:00|3253|3247|3251|3245|3254.8|3248.8|3250.8|3244.8|105
1671023700000|2022-12-14 13:15:00|3251.3|3245.3|3260.1|3254.1|3260.1|3254.1|3249.4|3243.4|100
1671024000000|2022-12-14 13:20:00|3260.5|3254.5|3259.4|3253.4|3260.5|3254.5|3256.8|3250.8|81
1671024300000|2022-12-14 13:25:00|3259.3|3253.3|3258.8|3252.8|3260|3254|3257.8|3251.8|34
1671024600000|2022-12-14 13:30:00|3258.9|3252.9|3259.5|3253.5|3260.8|3254.8|3258.6|3252.6|55
1671024900000|2022-12-14 13:35:00|3259.8|3253.8|3260.3|3254.3|3260.5|3254.5|3258.3|3252.3|64
1671025200000|2022-12-14 13:40:00|3260|3254|3261|3255|3265|3259|3260|3254|60
1671025500000|2022-12-14 13:45:00|3260.8|3254.8|3264.3|3258.3|3266|3260|3259.8|3253.8|53
1671025800000|2022-12-14 13:50:00|3264|3258|3264|3258|3267.5|3261.5|3263|3257|79
1671026100000|2022-12-14 13:55:00|3264.3|3258.3|3261|3255|3264.3|3258.3|3259.8|3253.8|39
1671026400000|2022-12-14 14:00:00|3261.4|3255.4|3252.8|3246.8|3263.4|3257.4|3252.1|3246.1|127
1671026700000|2022-12-14 14:05:00|3252.5|3246.5|3246.3|3240.3|3253.3|3247.3|3245.5|3239.5|119
1671027000000|2022-12-14 14:10:00|3246|3240|3249.9|3243.9|3250|3244|3244|3238|189
1671027300000|2022-12-14 14:15:00|3248.8|3242.8|3249.5|3243.5|3251.8|3245.8|3248|3242|37
1671027600000|2022-12-14 14:20:00|3249.3|3243.3|3250|3244|3252.8|3246.8|3247.3|3241.3|133
1671027900000|2022-12-14 14:25:00|3249.3|3243.3|3244.5|3238.5|3249.3|3243.3|3244.3|3238.3|119
1671028200000|2022-12-14 14:30:00|3244.6|3238.6|3244.9|3238.9|3248.8|3242.8|3241.8|3235.8|110
1671028500000|2022-12-14 14:35:00|3245.3|3239.3|3245|3239|3250.5|3244.5|3244.5|3238.5|93
1671028800000|2022-12-14 14:40:00|3245.1|3239.1|3251.3|3245.3|3251.5|3245.5|3243.8|3237.8|80
1671029100000|2022-12-14 14:45:00|3252.6|3246.6|3241.1|3235.1|3252.6|3246.6|3239.3|3233.3|112
1671029400000|2022-12-14 14:50:00|3240.9|3234.9|3239.3|3233.3|3241.6|3235.6|3238.5|3232.5|105
1671029700000|2022-12-14 14:55:00|3239|3233|3236.5|3230.5|3239.1|3233.1|3234.5|3228.5|115
1671030000000|2022-12-14 15:00:00|3236.3|3230.3|3230.4|3224.4|3237.8|3231.8|3229|3223|143
1671030300000|2022-12-14 15:05:00|3230.1|3224.1|3233.6|3227.6|3234.3|3228.3|3228.1|3222.1|121
1671030600000|2022-12-14 15:10:00|3233.3|3227.3|3236.8|3230.8|3238.3|3232.3|3231.5|3225.5|114
1671030900000|2022-12-14 15:15:00|3237|3231|3239.4|3233.4|3240.5|3234.5|3235.8|3229.8|86
1671031200000|2022-12-14 15:20:00|3238.6|3232.6|3247|3241|3247|3241|3236.3|3230.3|97
1671031500000|2022-12-14 15:25:00|3247.3|3241.3|3252.5|3246.5|3253.3|3247.3|3247.3|3241.3|79
1671031800000|2022-12-14 15:30:00|3252.8|3246.8|3245.3|3239.3|3253.5|3247.5|3244.3|3238.3|103
1671032100000|2022-12-14 15:35:00|3245|3239|3242.8|3236.8|3245|3239|3240.5|3234.5|101
1671032400000|2022-12-14 15:40:00|3242.5|3236.5|3250|3244|3250.3|3244.3|3241.9|3235.9|76
1671032700000|2022-12-14 15:45:00|3250.6|3244.6|3255.3|3249.3|3255.3|3249.3|3250.6|3244.6|76
1671033000000|2022-12-14 15:50:00|3255.5|3249.5|3251|3245|3258|3252|3247.3|3241.3|89
1671033300000|2022-12-14 15:55:00|3251.3|3245.3|3248.4|3242.4|3252.5|3246.5|3236|3230|206
1671033600000|2022-12-14 16:00:00|3248.6|3242.6|3241.5|3235.5|3249.9|3243.9|3241.5|3235.5|102
1671033900000|2022-12-14 16:05:00|3241.4|3235.4|3242.3|3236.3|3243|3237|3237.3|3231.3|54
1671034200000|2022-12-14 16:10:00|3242|3236|3243.3|3237.3|3244.3|3238.3|3240.5|3234.5|48
1671034500000|2022-12-14 16:15:00|3243|3237|3243.8|3237.8|3245|3239|3241|3235|69
1671034800000|2022-12-14 16:20:00|3244|3238|3245|3239|3245.5|3239.5|3243.5|3237.5|40
1671035100000|2022-12-14 16:25:00|3244.5|3238.5|3241.3|3235.3|3244.5|3238.5|3238.3|3232.3|47
1671035400000|2022-12-14 16:30:00|3241.5|3235.5|3244.8|3238.8|3247.1|3241.1|3241.3|3235.3|80
1671035700000|2022-12-14 16:35:00|3243.9|3237.9|3242.5|3236.5|3246.9|3240.9|3242.1|3236.1|56
1671036000000|2022-12-14 16:40:00|3242.3|3236.3|3249.5|3243.5|3250.3|3244.3|3241.8|3235.8|71
1671036300000|2022-12-14 16:45:00|3250|3244|3251.8|3245.8|3254.8|3248.8|3248|3242|100
1671036600000|2022-12-14 16:50:00|3252.4|3246.4|3254.6|3248.6|3254.6|3248.6|3250|3244|77
1671036900000|2022-12-14 16:55:00|3254.9|3248.9|3254.5|3248.5|3256.8|3250.8|3254.1|3248.1|52
1671037200000|2022-12-14 17:00:00|3254.8|3248.8|3256.5|3250.5|3256.5|3250.5|3254.4|3248.4|57
1671037500000|2022-12-14 17:05:00|3257.3|3251.3|3259.3|3253.3|3260|3254|3257|3251|59
1671037800000|2022-12-14 17:10:00|3259.5|3253.5|3258.5|3252.5|3260.5|3254.5|3258.3|3252.3|25
1671038100000|2022-12-14 17:15:00|3258.8|3252.8|3258.8|3252.8|3259.8|3253.8|3257.5|3251.5|29
1671038400000|2022-12-14 17:20:00|3258.9|3252.9|3258.5|3252.5|3259.8|3253.8|3258.5|3252.5|41
1671038700000|2022-12-14 17:25:00|3258.4|3252.4|3255.3|3249.3|3258.4|3252.4|3254.8|3248.8|29
1671039000000|2022-12-14 17:30:00|3255|3249|3255|3249|3255|3249|3254.3|3248.3|17
1671039300000|2022-12-14 17:35:00|3255.3|3249.3|3256.5|3250.5|3257|3251|3254.3|3248.3|63
1671039600000|2022-12-14 17:40:00|3256.6|3250.6|3256.8|3250.8|3259|3253|3256.6|3250.6|27
1671039900000|2022-12-14 17:45:00|3257|3251|3255.5|3249.5|3257.8|3251.8|3255.5|3249.5|30
1671040200000|2022-12-14 17:50:00|3255.3|3249.3|3255|3249|3255.8|3249.8|3254.8|3248.8|73
1671040500000|2022-12-14 17:55:00|3254.8|3248.8|3252|3246|3256.6|3250.6|3250.6|3244.6|81
1671040800000|2022-12-14 18:00:00|3251.6|3245.6|3253.3|3247.3|3253.6|3247.6|3251.6|3245.6|35
1671041100000|2022-12-14 18:05:00|3253.5|3247.5|3255.9|3249.9|3256.1|3250.1|3253.5|3247.5|4
1671041400000|2022-12-14 18:10:00|3255.6|3249.6|3254.1|3248.1|3256.4|3250.4|3253.6|3247.6|138
1671041700000|2022-12-14 18:15:00|3254|3248|3253.5|3247.5|3254.6|3248.6|3250.6|3244.6|83
1671042000000|2022-12-14 18:20:00|3253.1|3247.1|3253.3|3247.3|3253.5|3247.5|3252.6|3246.6|31
1671042300000|2022-12-14 18:25:00|3253.5|3247.5|3252.4|3246.4|3253.6|3247.6|3251.9|3245.9|41
1671042600000|2022-12-14 18:30:00|3252.8|3246.8|3253.9|3247.9|3254.3|3248.3|3252.8|3246.8|24
1671042900000|2022-12-14 18:35:00|3255|3249|3257.4|3251.4|3257.4|3251.4|3254.5|3248.5|30
1671043200000|2022-12-14 18:40:00|3257.8|3251.8|3257|3251|3258.3|3252.3|3257|3251|51
1671043500000|2022-12-14 18:45:00|3256.9|3250.9|3257.4|3251.4|3258.3|3252.3|3256.9|3250.9|18
1671043800000|2022-12-14 18:50:00|3257.8|3251.8|3252.6|3246.6|3257.8|3251.8|3249.8|3243.8|41
1671044100000|2022-12-14 18:55:00|3253.1|3247.1|3262|3243.3|3262|3249.9|3253.1|3243.3|10
1671066000000|2022-12-15 01:00:00|3243.6|3237.6|3247.6|3241.6|3247.6|3241.6|3243.6|3237.6|15
1671066300000|2022-12-15 01:05:00|3247.1|3241.1|3242.9|3236.9|3247.1|3241.1|3242.4|3236.4|21
1671066600000|2022-12-15 01:10:00|3242.6|3236.6|3242.6|3236.6|3243.4|3237.4|3242.6|3236.6|17
1671066900000|2022-12-15 01:15:00|3242.4|3236.4|3237.1|3231.1|3242.4|3236.4|3237.1|3231.1|6
1671067200000|2022-12-15 01:20:00|3236.6|3230.6|3239.4|3233.4|3239.9|3233.9|3235.4|3229.4|16
1671067500000|2022-12-15 01:25:00|3239.6|3233.6|3239.9|3233.9|3240.4|3234.4|3237.6|3231.6|14
1671067800000|2022-12-15 01:30:00|3239.6|3233.6|3237.4|3231.4|3239.6|3233.6|3237.1|3231.1|6
1671068100000|2022-12-15 01:35:00|3237.1|3231.1|3233.4|3227.4|3237.1|3231.1|3233.4|3227.4|7
1671068400000|2022-12-15 01:40:00|3232.9|3226.9|3224.9|3218.9|3232.9|3226.9|3224.9|3218.9|30
1671068700000|2022-12-15 01:45:00|3225|3219|3226.6|3220.6|3228.1|3222.1|3224.4|3218.4|9
1671069000000|2022-12-15 01:50:00|3226.4|3220.4|3224.9|3218.9|3227.4|3221.4|3224.9|3218.9|10
1671069300000|2022-12-15 01:55:00|3225.1|3219.1|3226.6|3220.6|3226.9|3220.9|3224.4|3218.4|50
1671069600000|2022-12-15 02:00:00|3226.9|3220.9|3222.4|3216.4|3229.9|3223.9|3219.9|3213.9|203
1671069900000|2022-12-15 02:05:00|3222.1|3216.1|3225.4|3219.4|3226.9|3220.9|3221.6|3215.6|183
1671070200000|2022-12-15 02:10:00|3224.9|3218.9|3225.9|3219.9|3226.9|3220.9|3221.9|3215.9|108
1671070500000|2022-12-15 02:15:00|3226.1|3220.1|3223.1|3217.1|3228.1|3222.1|3222.9|3216.9|50
1671070800000|2022-12-15 02:20:00|3222.9|3216.9|3222.1|3216.1|3225.4|3219.4|3222.1|3216.1|75
1671071100000|2022-12-15 02:25:00|3221.9|3215.9|3221.9|3215.9|3222.4|3216.4|3221.4|3215.4|28
1671071400000|2022-12-15 02:30:00|3222.1|3216.1|3222.4|3216.4|3225.9|3219.9|3221.9|3215.9|118
1671071700000|2022-12-15 02:35:00|3222.1|3216.1|3224.6|3218.6|3226.1|3220.1|3220.1|3214.1|107
1671072000000|2022-12-15 02:40:00|3224.4|3218.4|3224.1|3218.1|3225.9|3219.9|3221.9|3215.9|74
1671072300000|2022-12-15 02:45:00|3224.4|3218.4|3225.4|3219.4|3228.1|3222.1|3223.6|3217.6|105
1671072600000|2022-12-15 02:50:00|3225.6|3219.6|3228.4|3222.4|3228.9|3222.9|3224.9|3218.9|39
1671072900000|2022-12-15 02:55:00|3229.4|3223.4|3230.9|3224.9|3232.6|3226.6|3228.9|3222.9|45
1671073200000|2022-12-15 03:00:00|3230.6|3224.6|3227.1|3221.1|3230.6|3224.6|3224.9|3218.9|108
1671073500000|2022-12-15 03:05:00|3227.6|3221.6|3228.6|3222.6|3228.9|3222.9|3225.4|3219.4|83
1671073800000|2022-12-15 03:10:00|3228.9|3222.9|3230.1|3224.1|3230.1|3224.1|3228.9|3222.9|20
1671074100000|2022-12-15 03:15:00|3229.9|3223.9|3231.4|3225.4|3232.6|3226.6|3227.9|3221.9|109
1671074400000|2022-12-15 03:20:00|3231.6|3225.6|3236.4|3230.4|3237.1|3231.1|3231.6|3225.6|38
1671074700000|2022-12-15 03:25:00|3235.9|3229.9|3237.1|3231.1|3237.1|3231.1|3233.9|3227.9|49
1671075000000|2022-12-15 03:30:00|3236.9|3230.9|3234.1|3228.1|3237.1|3231.1|3234.1|3228.1|32
1671075300000|2022-12-15 03:35:00|3233.4|3227.4|3231.1|3225.1|3233.9|3227.9|3230.1|3224.1|38
1671075600000|2022-12-15 03:40:00|3230.9|3224.9|3231.1|3225.1|3231.4|3225.4|3230.9|3224.9|18
1671075900000|2022-12-15 03:45:00|3230.9|3224.9|3231.6|3225.6|3231.6|3225.6|3230.9|3224.9|39
1671076200000|2022-12-15 03:50:00|3231.4|3225.4|3231.4|3225.4|3231.6|3225.6|3231.1|3225.1|7
1671076500000|2022-12-15 03:55:00|3231.6|3225.6|3230.9|3224.9|3231.6|3225.6|3229.6|3223.6|42
1671076800000|2022-12-15 04:00:00|3231.1|3225.1|3231.4|3225.4|3231.9|3225.9|3229.9|3223.9|109
1671077100000|2022-12-15 04:05:00|3230.9|3224.9|3226.9|3220.9|3230.9|3224.9|3226.6|3220.6|22
1671077400000|2022-12-15 04:10:00|3227.1|3221.1|3225.4|3219.4|3227.1|3221.1|3225.1|3219.1|39
1671077700000|2022-12-15 04:15:00|3225.6|3219.6|3222.1|3216.1|3226.1|3220.1|3222.1|3216.1|20
1671078000000|2022-12-15 04:20:00|3222.4|3216.4|3225.4|3219.4|3225.4|3219.4|3222.4|3216.4|9
1671078300000|2022-12-15 04:25:00|3224.9|3218.9|3226.6|3220.6|3226.6|3220.6|3224.9|3218.9|23
1671078600000|2022-12-15 04:30:00|3226.4|3220.4|3225.1|3219.1|3226.4|3220.4|3223.4|3217.4|31
1671078900000|2022-12-15 04:35:00|3224.9|3218.9|3225.6|3219.6|3225.9|3219.9|3224.9|3218.9|14
1671079200000|2022-12-15 04:40:00|3225.9|3219.9|3225.6|3219.6|3226.9|3220.9|3225.6|3219.6|7
1671079500000|2022-12-15 04:45:00|3225.4|3219.4|3223.6|3217.6|3225.4|3219.4|3222.9|3216.9|12
1671079800000|2022-12-15 04:50:00|3224.1|3218.1|3224.4|3218.4|3224.6|3218.6|3224.1|3218.1|4
1671080100000|2022-12-15 04:55:00|3224.1|3218.1|3224.6|3218.6|3224.6|3218.6|3222.4|3216.4|19
1671080400000|2022-12-15 05:00:00|3224.9|3218.9|3226.6|3220.6|3226.9|3220.9|3224.6|3218.6|8
1671080700000|2022-12-15 05:05:00|3225.9|3219.9|3227.1|3221.1|3227.1|3221.1|3224.9|3218.9|6
1671081000000|2022-12-15 05:10:00|3227.4|3221.4|3226.9|3220.9|3230.1|3224.1|3226.6|3220.6|24
1671081300000|2022-12-15 05:15:00|3227.4|3221.4|3228.9|3222.9|3228.9|3222.9|3227.4|3221.4|22
1671081600000|2022-12-15 05:20:00|3228.6|3222.6|3229.6|3223.6|3229.6|3223.6|3228.6|3222.6|4
1671081900000|2022-12-15 05:25:00|3229.4|3223.4|3229.6|3223.6|3229.6|3223.6|3229.4|3223.4|2
1671082200000|2022-12-15 05:30:00|3229.9|3223.9|3228.9|3222.9|3232.4|3226.4|3225.9|3219.9|157
1671082500000|2022-12-15 05:35:00|3229.1|3223.1|3231.6|3225.6|3234.4|3228.4|3228.4|3222.4|87
1671082800000|2022-12-15 05:40:00|3231.9|3225.9|3231.6|3225.6|3233.4|3227.4|3229.9|3223.9|145
1671083100000|2022-12-15 05:45:00|3231.4|3225.4|3229.9|3223.9|3232.6|3226.6|3229.4|3223.4|76
1671083400000|2022-12-15 05:50:00|3229.6|3223.6|3235.9|3229.9|3236.9|3230.9|3229.6|3223.6|174
1671083700000|2022-12-15 05:55:00|3235.6|3229.6|3232.6|3226.6|3236.6|3230.6|3232.1|3226.1|81
1671084000000|2022-12-15 06:00:00|3232.4|3226.4|3231.4|3225.4|3232.9|3226.9|3230.4|3224.4|32
1671084300000|2022-12-15 06:05:00|3231.1|3225.1|3231.4|3225.4|3231.4|3225.4|3229.9|3223.9|64
1671084600000|2022-12-15 06:10:00|3230.9|3224.9|3229.4|3223.4|3232.6|3226.6|3229.4|3223.4|55
1671084900000|2022-12-15 06:15:00|3229.6|3223.6|3229.6|3223.6|3230.4|3224.4|3229.6|3223.6|32
1671085200000|2022-12-15 06:20:00|3229.4|3223.4|3228.1|3222.1|3229.4|3223.4|3225.9|3219.9|72
1671085500000|2022-12-15 06:25:00|3227.6|3221.6|3227.6|3221.6|3229.1|3223.1|3226.6|3220.6|63
1671085800000|2022-12-15 06:30:00|3227.9|3221.9|3228.6|3222.6|3231.9|3225.9|3227.9|3221.9|60
1671086100000|2022-12-15 06:35:00|3229.1|3223.1|3229.9|3223.9|3232.4|3226.4|3228.9|3222.9|48
1671086400000|2022-12-15 06:40:00|3230.1|3224.1|3232.4|3226.4|3232.6|3226.6|3229.4|3223.4|59
1671086700000|2022-12-15 06:45:00|3232.6|3226.6|3233.9|3227.9|3235.4|3229.4|3232.4|3226.4|74
1671087000000|2022-12-15 06:50:00|3233.6|3227.6|3235.9|3229.9|3236.4|3230.4|3233.6|3227.6|82
1671087300000|2022-12-15 06:55:00|3235.6|3229.6|3239.6|3233.6|3240.6|3234.6|3235.6|3229.6|120
1671087600000|2022-12-15 07:00:00|3239.4|3233.4|3230.6|3224.6|3239.4|3233.4|3228.4|3222.4|56
1671087900000|2022-12-15 07:05:00|3230.4|3224.4|3238.9|3232.9|3239.1|3233.1|3229.1|3223.1|25
1671088200000|2022-12-15 07:10:00|3239.6|3233.6|3236.9|3230.9|3239.9|3233.9|3236.6|3230.6|30
1671088500000|2022-12-15 07:15:00|3236.6|3230.6|3233.4|3227.4|3236.9|3230.9|3233.4|3227.4|20
1671088800000|2022-12-15 07:20:00|3233.1|3227.1|3224.4|3218.4|3233.1|3227.1|3223.6|3217.6|31
1671089100000|2022-12-15 07:25:00|3224.6|3218.6|3227.4|3221.4|3227.4|3221.4|3223.1|3217.1|30
1671089400000|2022-12-15 07:30:00|3227.6|3221.6|3227.1|3221.1|3228.9|3222.9|3224.9|3218.9|42
1671089700000|2022-12-15 07:35:00|3226.6|3220.6|3224.9|3218.9|3227.1|3221.1|3224.6|3218.6|18
1671090000000|2022-12-15 07:40:00|3226.1|3220.1|3223.4|3217.4|3227.1|3221.1|3222.1|3216.1|23
1671090300000|2022-12-15 07:45:00|3223.1|3217.1|3222.1|3216.1|3223.4|3217.4|3220.9|3214.9|27
1671090600000|2022-12-15 07:50:00|3222.4|3216.4|3226.1|3220.1|3226.4|3220.4|3221.6|3215.6|31
1671090900000|2022-12-15 07:55:00|3225.9|3219.9|3253.3|3247.3|3253.3|3247.3|3224.4|3218.4|88
1671091200000|2022-12-15 08:00:00|3253.8|3247.8|3242|3236|3259.1|3253.1|3237.8|3231.8|114
1671091500000|2022-12-15 08:05:00|3241.4|3235.4|3240.3|3234.3|3242|3236|3230.8|3224.8|58
1671091800000|2022-12-15 08:10:00|3238.8|3232.8|3237.3|3231.3|3241.5|3235.5|3235.5|3229.5|82
1671092100000|2022-12-15 08:15:00|3236.9|3230.9|3237.9|3231.9|3241.1|3235.1|3235.9|3229.9|40
1671092400000|2022-12-15 08:20:00|3238.1|3232.1|3237.8|3231.8|3240.4|3234.4|3234.3|3228.3|80
1671092700000|2022-12-15 08:25:00|3238|3232|3244|3238|3248.3|3242.3|3238|3232|58
1671093000000|2022-12-15 08:30:00|3244.1|3238.1|3242.5|3236.5|3244.5|3238.5|3241.3|3235.3|62
1671093300000|2022-12-15 08:35:00|3242.8|3236.8|3238.3|3232.3|3244.3|3238.3|3238.3|3232.3|56
1671093600000|2022-12-15 08:40:00|3238.1|3232.1|3233.5|3227.5|3238.1|3232.1|3230.5|3224.5|81
1671093900000|2022-12-15 08:45:00|3233.4|3227.4|3231.5|3225.5|3234|3228|3229.5|3223.5|81
1671094200000|2022-12-15 08:50:00|3231.8|3225.8|3224.5|3218.5|3231.8|3225.8|3221.9|3215.9|64
1671094500000|2022-12-15 08:55:00|3224.3|3218.3|3222.5|3216.5|3227.4|3221.4|3219.8|3213.8|44
1671094800000|2022-12-15 09:00:00|3222.6|3216.6|3206.1|3200.1|3223.1|3217.1|3201|3195|116
1671095100000|2022-12-15 09:05:00|3206.8|3200.8|3210.3|3204.3|3211.3|3205.3|3203.8|3197.8|70
1671095400000|2022-12-15 09:10:00|3210|3204|3207.5|3201.5|3210.3|3204.3|3207|3201|62
1671095700000|2022-12-15 09:15:00|3207.3|3201.3|3209.3|3203.3|3209.5|3203.5|3201.6|3195.6|69
1671096000000|2022-12-15 09:20:00|3209.1|3203.1|3210.3|3204.3|3213.3|3207.3|3206.4|3200.4|56
1671096300000|2022-12-15 09:25:00|3209.9|3203.9|3209.4|3203.4|3210.5|3204.5|3208.8|3202.8|59
1671096600000|2022-12-15 09:30:00|3209.1|3203.1|3208.3|3202.3|3210.9|3204.9|3207.5|3201.5|68
1671096900000|2022-12-15 09:35:00|3208.4|3202.4|3207.9|3201.9|3210.3|3204.3|3207.9|3201.9|38
1671097200000|2022-12-15 09:40:00|3208|3202|3208.3|3202.3|3209.5|3203.5|3207.3|3201.3|40
1671097500000|2022-12-15 09:45:00|3208.8|3202.8|3211.5|3205.5|3211.8|3205.8|3207.8|3201.8|38
1671097800000|2022-12-15 09:50:00|3212|3206|3209.5|3203.5|3212|3206|3208.4|3202.4|15
1671098100000|2022-12-15 09:55:00|3209.6|3203.6|3207.8|3201.8|3211.4|3205.4|3206.6|3200.6|35
1671098400000|2022-12-15 10:00:00|3207.5|3201.5|3205.3|3199.3|3207.8|3201.8|3202|3196|48
1671098700000|2022-12-15 10:05:00|3204.9|3198.9|3207.8|3201.8|3208.6|3202.6|3204.9|3198.9|70
1671099000000|2022-12-15 10:10:00|3207.5|3201.5|3199.8|3193.8|3207.8|3201.8|3199.8|3193.8|38
1671099300000|2022-12-15 10:15:00|3199.6|3193.6|3200.6|3194.6|3201.8|3195.8|3199.6|3193.6|33
1671099600000|2022-12-15 10:20:00|3200.5|3194.5|3197.9|3191.9|3200.5|3194.5|3196.3|3190.3|29
1671099900000|2022-12-15 10:25:00|3198.4|3192.4|3203.8|3197.8|3203.9|3197.9|3198.4|3192.4|37
1671100200000|2022-12-15 10:30:00|3205|3199|3203.5|3197.5|3205.8|3199.8|3202|3196|23
1671100500000|2022-12-15 10:35:00|3203.3|3197.3|3203.5|3197.5|3205.8|3199.8|3202.5|3196.5|28
1671100800000|2022-12-15 10:40:00|3203.8|3197.8|3202.6|3196.6|3205.6|3199.6|3202.6|3196.6|35
1671101100000|2022-12-15 10:45:00|3202.4|3196.4|3204.3|3198.3|3204.3|3198.3|3202.4|3196.4|18
1671101400000|2022-12-15 10:50:00|3204|3198|3203|3197|3204.8|3198.8|3203|3197|30
1671101700000|2022-12-15 10:55:00|3202.9|3196.9|3200.3|3194.3|3202.9|3196.9|3199.3|3193.3|41
1671102000000|2022-12-15 11:00:00|3200.5|3194.5|3204|3198|3205.3|3199.3|3200.5|3194.5|44
1671102300000|2022-12-15 11:05:00|3203.8|3197.8|3206.8|3200.8|3208.3|3202.3|3203.5|3197.5|65
1671102600000|2022-12-15 11:10:00|3206.5|3200.5|3207.9|3201.9|3209.6|3203.6|3204.8|3198.8|50
1671102900000|2022-12-15 11:15:00|3208.6|3202.6|3206.3|3200.3|3210.8|3204.8|3205.4|3199.4|37
1671103200000|2022-12-15 11:20:00|3206.8|3200.8|3211.3|3205.3|3213.8|3207.8|3206.8|3200.8|39
1671103500000|2022-12-15 11:25:00|3211.1|3205.1|3206.8|3200.8|3211.3|3205.3|3206.3|3200.3|28
1671103800000|2022-12-15 11:30:00|3206.5|3200.5|3207.3|3201.3|3208.9|3202.9|3205.3|3199.3|62
1671104100000|2022-12-15 11:35:00|3207|3201|3206.3|3200.3|3207.3|3201.3|3202.9|3196.9|106
1671104400000|2022-12-15 11:40:00|3205.9|3199.9|3207.8|3201.8|3210|3204|3205.5|3199.5|69
1671104700000|2022-12-15 11:45:00|3207.5|3201.5|3208.5|3202.5|3208.5|3202.5|3207.3|3201.3|47
1671105000000|2022-12-15 11:50:00|3208.3|3202.3|3208.4|3202.4|3210|3204|3206.8|3200.8|30
1671105300000|2022-12-15 11:55:00|3208.3|3202.3|3209.6|3203.6|3209.9|3203.9|3208.3|3202.3|35
1671105600000|2022-12-15 12:00:00|3208.8|3202.8|3205.3|3199.3|3208.8|3202.8|3204.5|3198.5|100
1671105900000|2022-12-15 12:05:00|3205.5|3199.5|3209|3203|3209|3203|3205.3|3199.3|69
1671106200000|2022-12-15 12:10:00|3209.1|3203.1|3210.3|3204.3|3211.5|3205.5|3207|3201|70
1671106500000|2022-12-15 12:15:00|3210|3204|3211.5|3205.5|3211.9|3205.9|3208.5|3202.5|76
1671106800000|2022-12-15 12:20:00|3211.3|3205.3|3211.3|3205.3|3212.5|3206.5|3209.8|3203.8|25
1671107100000|2022-12-15 12:25:00|3211.5|3205.5|3211.3|3205.3|3212.8|3206.8|3210.8|3204.8|68
1671107400000|2022-12-15 12:30:00|3211|3205|3214.9|3208.9|3214.9|3208.9|3210.3|3204.3|144
1671107700000|2022-12-15 12:35:00|3214.6|3208.6|3217.3|3211.3|3217.3|3211.3|3214.4|3208.4|42
1671108000000|2022-12-15 12:40:00|3217.6|3211.6|3221.3|3215.3|3223.5|3217.5|3217.6|3211.6|79
1671108300000|2022-12-15 12:45:00|3221.1|3215.1|3222.8|3216.8|3224|3218|3220.8|3214.8|61
1671108600000|2022-12-15 12:50:00|3222.5|3216.5|3217.5|3211.5|3224.5|3218.5|3215.5|3209.5|113
1671108900000|2022-12-15 12:55:00|3217.3|3211.3|3225.5|3219.5|3226.3|3220.3|3216.8|3210.8|99
1671109200000|2022-12-15 13:00:00|3225|3219|3228.3|3222.3|3231.8|3225.8|3224.9|3218.9|228
1671109500000|2022-12-15 13:05:00|3228|3222|3228.1|3222.1|3232.5|3226.5|3226.3|3220.3|139
1671109800000|2022-12-15 13:10:00|3228.4|3222.4|3233.3|3227.3|3235.5|3229.5|3227.8|3221.8|106
1671110100000|2022-12-15 13:15:00|3233.1|3227.1|3239.5|3233.5|3239.8|3233.8|3231.5|3225.5|213
1671110400000|2022-12-15 13:20:00|3239.4|3233.4|3238.3|3232.3|3239.4|3233.4|3235.4|3229.4|179
1671110700000|2022-12-15 13:25:00|3238|3232|3233.1|3227.1|3238.8|3232.8|3233|3227|70
1671111000000|2022-12-15 13:30:00|3233.3|3227.3|3232.9|3226.9|3235.8|3229.8|3232.6|3226.6|151
1671111300000|2022-12-15 13:35:00|3233|3227|3231|3225|3235.5|3229.5|3228.6|3222.6|204
1671111600000|2022-12-15 13:40:00|3230.9|3224.9|3237.5|3231.5|3239.5|3233.5|3229.1|3223.1|232
1671111900000|2022-12-15 13:45:00|3237.8|3231.8|3234.3|3228.3|3240.8|3234.8|3233.8|3227.8|138
1671112200000|2022-12-15 13:50:00|3234|3228|3229.9|3223.9|3236.8|3230.8|3229.9|3223.9|180
1671112500000|2022-12-15 13:55:00|3229.6|3223.6|3234.6|3228.6|3236|3230|3228.3|3222.3|163
1671112800000|2022-12-15 14:00:00|3234.4|3228.4|3236|3230|3237|3231|3230.3|3224.3|174
1671113100000|2022-12-15 14:05:00|3236.3|3230.3|3239.4|3233.4|3240.9|3234.9|3234.9|3228.9|156
1671113400000|2022-12-15 14:10:00|3239.1|3233.1|3240.8|3234.8|3244.4|3238.4|3235.5|3229.5|134
1671113700000|2022-12-15 14:15:00|3241.6|3235.6|3240|3234|3242.4|3236.4|3239|3233|126
1671114000000|2022-12-15 14:20:00|3239.8|3233.8|3241|3235|3241.8|3235.8|3235.8|3229.8|145
1671114300000|2022-12-15 14:25:00|3241.3|3235.3|3237.5|3231.5|3241.9|3235.9|3236.8|3230.8|194
1671114600000|2022-12-15 14:30:00|3237.4|3231.4|3233.5|3227.5|3241.3|3235.3|3231.3|3225.3|163
1671114900000|2022-12-15 14:35:00|3233.8|3227.8|3232|3226|3234.8|3228.8|3226.8|3220.8|193
1671115200000|2022-12-15 14:40:00|3232.1|3226.1|3231.5|3225.5|3232.4|3226.4|3228.3|3222.3|83
1671115500000|2022-12-15 14:45:00|3231.6|3225.6|3226.5|3220.5|3232.1|3226.1|3224.8|3218.8|125
1671115800000|2022-12-15 14:50:00|3226.3|3220.3|3227.6|3221.6|3229.4|3223.4|3224.3|3218.3|97
1671116100000|2022-12-15 14:55:00|3227.4|3221.4|3221.3|3215.3|3229.9|3223.9|3219|3213|161
1671116400000|2022-12-15 15:00:00|3220.8|3214.8|3220|3214|3224|3218|3218.9|3212.9|302
1671116700000|2022-12-15 15:05:00|3219.8|3213.8|3219.5|3213.5|3221|3215|3217.3|3211.3|184
1671117000000|2022-12-15 15:10:00|3219.8|3213.8|3224|3218|3225.8|3219.8|3219.1|3213.1|212
1671117300000|2022-12-15 15:15:00|3224.3|3218.3|3225.8|3219.8|3227|3221|3221.8|3215.8|181
1671117600000|2022-12-15 15:20:00|3225.9|3219.9|3224|3218|3229.3|3223.3|3221.3|3215.3|165
1671117900000|2022-12-15 15:25:00|3223.8|3217.8|3223.9|3217.9|3225.1|3219.1|3222.3|3216.3|152
1671118200000|2022-12-15 15:30:00|3223.5|3217.5|3223.8|3217.8|3225.5|3219.5|3218.4|3212.4|217
1671118500000|2022-12-15 15:35:00|3224|3218|3220.5|3214.5|3224.5|3218.5|3218|3212|124
1671118800000|2022-12-15 15:40:00|3220.3|3214.3|3190.6|3184.6|3220.3|3214.3|3189.1|3183.1|219
1671119100000|2022-12-15 15:45:00|3190.3|3184.3|3182|3176|3192.5|3186.5|3180.8|3174.8|187
1671119400000|2022-12-15 15:50:00|3181.8|3175.8|3177.3|3171.3|3183.8|3177.8|3175.8|3169.8|190
1671119700000|2022-12-15 15:55:00|3177.4|3171.4|3152.3|3146.3|3177.4|3171.4|3151.6|3145.6|267
1671120000000|2022-12-15 16:00:00|3153|3147|3164|3158|3164.3|3158.3|3152.3|3146.3|167
1671120300000|2022-12-15 16:05:00|3163.9|3157.9|3170.3|3164.3|3173.6|3167.6|3161.9|3155.9|102
1671120600000|2022-12-15 16:10:00|3170.8|3164.8|3163.8|3157.8|3174.6|3168.6|3162.6|3156.6|78
1671120900000|2022-12-15 16:15:00|3163.5|3157.5|3168.8|3162.8|3169|3163|3161.9|3155.9|81
1671121200000|2022-12-15 16:20:00|3169|3163|3164.5|3158.5|3169|3163|3164.3|3158.3|143
1671121500000|2022-12-15 16:25:00|3164.8|3158.8|3163|3157|3168.8|3162.8|3162|3156|287
1671121800000|2022-12-15 16:30:00|3163.3|3157.3|3161|3155|3163.3|3157.3|3160.5|3154.5|145
1671122100000|2022-12-15 16:35:00|3161.4|3155.4|3164.4|3158.4|3170.1|3164.1|3161.3|3155.3|95
1671122400000|2022-12-15 16:40:00|3164.5|3158.5|3159|3153|3165.5|3159.5|3158.5|3152.5|141
1671122700000|2022-12-15 16:45:00|3158.8|3152.8|3159.1|3153.1|3162.1|3156.1|3157.5|3151.5|236
1671123000000|2022-12-15 16:50:00|3159.4|3153.4|3165|3159|3165|3159|3157.3|3151.3|113
1671123300000|2022-12-15 16:55:00|3165.3|3159.3|3166.1|3160.1|3169.5|3163.5|3164.5|3158.5|119
1671123600000|2022-12-15 17:00:00|3166.3|3160.3|3167|3161|3168.3|3162.3|3166.1|3160.1|148
1671123900000|2022-12-15 17:05:00|3167.3|3161.3|3163.5|3157.5|3169.1|3163.1|3163.1|3157.1|174
1671124200000|2022-12-15 17:10:00|3163.1|3157.1|3162|3156|3164.3|3158.3|3159.8|3153.8|153
1671124500000|2022-12-15 17:15:00|3161.9|3155.9|3161.4|3155.4|3162.5|3156.5|3160.3|3154.3|153
1671124800000|2022-12-15 17:20:00|3161.3|3155.3|3163.3|3157.3|3163.3|3157.3|3160.5|3154.5|79
1671125100000|2022-12-15 17:25:00|3164.1|3158.1|3168.9|3162.9|3169.3|3163.3|3163.6|3157.6|65
1671125400000|2022-12-15 17:30:00|3169.1|3163.1|3165|3159|3169.8|3163.8|3165|3159|35
1671125700000|2022-12-15 17:35:00|3165.3|3159.3|3159.3|3153.3|3167.6|3161.6|3158.8|3152.8|124
1671126000000|2022-12-15 17:40:00|3159.8|3153.8|3164.5|3158.5|3164.5|3158.5|3159.3|3153.3|31
1671126300000|2022-12-15 17:45:00|3164.4|3158.4|3161|3155|3164.4|3158.4|3160|3154|53
1671126600000|2022-12-15 17:50:00|3161.3|3155.3|3159|3153|3162.3|3156.3|3159|3153|59
1671126900000|2022-12-15 17:55:00|3158.8|3152.8|3159.8|3153.8|3159.8|3153.8|3157.8|3151.8|167
1671127200000|2022-12-15 18:00:00|3159.5|3153.5|3158.6|3152.6|3160.6|3154.6|3158.5|3152.5|58
1671127500000|2022-12-15 18:05:00|3158.5|3152.5|3158.3|3152.3|3158.8|3152.8|3158|3152|15
1671127800000|2022-12-15 18:10:00|3157.8|3151.8|3158.8|3152.8|3159.4|3153.4|3157.8|3151.8|66
1671128100000|2022-12-15 18:15:00|3159|3153|3159.4|3153.4|3159.5|3153.5|3159|3153|88
1671128400000|2022-12-15 18:20:00|3159.1|3153.1|3158.5|3152.5|3159.4|3153.4|3158.5|3152.5|130
1671128700000|2022-12-15 18:25:00|3158.1|3152.1|3159|3153|3159|3153|3158|3152|102
1671129000000|2022-12-15 18:30:00|3159.3|3153.3|3159|3153|3159.6|3153.6|3158.8|3152.8|95
1671129300000|2022-12-15 18:35:00|3158.8|3152.8|3158|3152|3159|3153|3157.9|3151.9|20
1671129600000|2022-12-15 18:40:00|3158.1|3152.1|3157.4|3151.4|3158.1|3152.1|3157.3|3151.3|97
1671129900000|2022-12-15 18:45:00|3157.6|3151.6|3159.5|3153.5|3160.3|3154.3|3157.4|3151.4|49
1671130200000|2022-12-15 18:50:00|3159.8|3153.8|3161.3|3155.3|3161.8|3155.8|3159.5|3153.5|42
1671130500000|2022-12-15 18:55:00|3161.5|3155.5|3168|3149.3|3169|3155.5|3161.5|3149|7
1671152400000|2022-12-16 01:00:00|3152.4|3146.4|3154.4|3148.4|3159.4|3153.4|3152.1|3146.1|27
1671152700000|2022-12-16 01:05:00|3154.6|3148.6|3158.6|3152.6|3159.9|3153.9|3153.4|3147.4|54
1671153000000|2022-12-16 01:10:00|3158.4|3152.4|3156.4|3150.4|3158.4|3152.4|3154.1|3148.1|36
1671153300000|2022-12-16 01:15:00|3156.6|3150.6|3157.4|3151.4|3157.6|3151.6|3156.6|3150.6|6
1671153600000|2022-12-16 01:20:00|3157.1|3151.1|3157.9|3151.9|3160.6|3154.6|3154.9|3148.9|25
1671153900000|2022-12-16 01:25:00|3157.4|3151.4|3159.4|3153.4|3159.6|3153.6|3156.1|3150.1|20
1671154200000|2022-12-16 01:30:00|3159.6|3153.6|3158.4|3152.4|3160.9|3154.9|3158.4|3152.4|34
1671154500000|2022-12-16 01:35:00|3158.6|3152.6|3160.1|3154.1|3161.4|3155.4|3158.6|3152.6|23
1671154800000|2022-12-16 01:40:00|3160.6|3154.6|3161.1|3155.1|3161.5|3155.5|3160.1|3154.1|15
1671155100000|2022-12-16 01:45:00|3161.4|3155.4|3160.6|3154.6|3161.6|3155.6|3160.6|3154.6|6
1671155400000|2022-12-16 01:50:00|3160.9|3154.9|3162.9|3156.9|3164.6|3158.6|3160.9|3154.9|84
1671155700000|2022-12-16 01:55:00|3163.6|3157.6|3160.1|3154.1|3165.4|3159.4|3160.1|3154.1|64
1671156000000|2022-12-16 02:00:00|3160.4|3154.4|3164.1|3158.1|3165.6|3159.6|3160.1|3154.1|42
1671156300000|2022-12-16 02:05:00|3164.4|3158.4|3164.9|3158.9|3165.9|3159.9|3163.6|3157.6|62
1671156600000|2022-12-16 02:10:00|3165.1|3159.1|3164.6|3158.6|3167.1|3161.1|3164.6|3158.6|80
1671156900000|2022-12-16 02:15:00|3164.9|3158.9|3164.1|3158.1|3164.9|3158.9|3163.6|3157.6|41
1671157200000|2022-12-16 02:20:00|3164.6|3158.6|3165.4|3159.4|3166.6|3160.6|3164.6|3158.6|9
1671157500000|2022-12-16 02:25:00|3165.1|3159.1|3165.6|3159.6|3167.9|3161.9|3165.1|3159.1|21
1671157800000|2022-12-16 02:30:00|3165.9|3159.9|3168.1|3162.1|3168.4|3162.4|3165.6|3159.6|112
1671158100000|2022-12-16 02:35:00|3168.4|3162.4|3165.6|3159.6|3168.4|3162.4|3164.9|3158.9|62
1671158400000|2022-12-16 02:40:00|3165.4|3159.4|3170.1|3164.1|3170.1|3164.1|3163.9|3157.9|62
1671158700000|2022-12-16 02:45:00|3170.9|3164.9|3169.9|3163.9|3173.1|3167.1|3168.6|3162.6|36
1671159000000|2022-12-16 02:50:00|3170.1|3164.1|3167.9|3161.9|3170.4|3164.4|3166.9|3160.9|22
1671159300000|2022-12-16 02:55:00|3168.9|3162.9|3169.1|3163.1|3169.9|3163.9|3165.1|3159.1|31
1671159600000|2022-12-16 03:00:00|3169.4|3163.4|3164.6|3158.6|3169.4|3163.4|3164.4|3158.4|27
1671159900000|2022-12-16 03:05:00|3164.9|3158.9|3159.6|3153.6|3164.9|3158.9|3159.6|3153.6|28
1671160200000|2022-12-16 03:10:00|3159.9|3153.9|3162.9|3156.9|3165.1|3159.1|3159.9|3153.9|27
1671160500000|2022-12-16 03:15:00|3162.1|3156.1|3159.9|3153.9|3162.4|3156.4|3159.1|3153.1|42
1671160800000|2022-12-16 03:20:00|3160.6|3154.6|3161.6|3155.6|3164.1|3158.1|3158.6|3152.6|29
1671161100000|2022-12-16 03:25:00|3162.1|3156.1|3161.6|3155.6|3162.6|3156.6|3160.6|3154.6|31
1671161400000|2022-12-16 03:30:00|3161.9|3155.9|3163.1|3157.1|3164.6|3158.6|3161.9|3155.9|62
1671161700000|2022-12-16 03:35:00|3163.4|3157.4|3162.9|3156.9|3163.9|3157.9|3162.6|3156.6|43
1671162000000|2022-12-16 03:40:00|3163.1|3157.1|3162.6|3156.6|3163.1|3157.1|3162.6|3156.6|3
1671162300000|2022-12-16 03:45:00|3162.4|3156.4|3163.4|3157.4|3163.4|3157.4|3162.1|3156.1|33
1671162600000|2022-12-16 03:50:00|3163.1|3157.1|3162.6|3156.6|3163.4|3157.4|3161.6|3155.6|26
1671162900000|2022-12-16 03:55:00|3162.4|3156.4|3159.9|3153.9|3162.4|3156.4|3159.1|3153.1|12
1671163200000|2022-12-16 04:00:00|3159.6|3153.6|3159.4|3153.4|3160.9|3154.9|3159.4|3153.4|12
1671163500000|2022-12-16 04:05:00|3159.1|3153.1|3159.1|3153.1|3159.9|3153.9|3159.1|3153.1|29
1671163800000|2022-12-16 04:10:00|3158.9|3152.9|3155.4|3149.4|3158.9|3152.9|3155.4|3149.4|5
1671164100000|2022-12-16 04:15:00|3154.6|3148.6|3153.4|3147.4|3154.6|3148.6|3151.9|3145.9|9
1671164400000|2022-12-16 04:20:00|3152.9|3146.9|3151.4|3145.4|3152.9|3146.9|3150.9|3144.9|19
1671164700000|2022-12-16 04:25:00|3151.1|3145.1|3151.9|3145.9|3151.9|3145.9|3151.1|3145.1|14
1671165000000|2022-12-16 04:30:00|3151.6|3145.6|3150.6|3144.6|3151.6|3145.6|3150.1|3144.1|57
1671165300000|2022-12-16 04:35:00|3150.4|3144.4|3150.4|3144.4|3150.9|3144.9|3149.9|3143.9|15
1671165600000|2022-12-16 04:40:00|3150.6|3144.6|3151.1|3145.1|3151.6|3145.6|3150.6|3144.6|10
1671165900000|2022-12-16 04:45:00|3150.9|3144.9|3146.1|3140.1|3151.1|3145.1|3146.1|3140.1|48
1671166200000|2022-12-16 04:50:00|3146.4|3140.4|3144.1|3138.1|3146.4|3140.4|3144.1|3138.1|12
1671166500000|2022-12-16 04:55:00|3144.4|3138.4|3144.9|3138.9|3144.9|3138.9|3144.1|3138.1|57
1671166800000|2022-12-16 05:00:00|3144.6|3138.6|3144.9|3138.9|3144.9|3138.9|3144.4|3138.4|74
1671167100000|2022-12-16 05:05:00|3144.6|3138.6|3144.6|3138.6|3145.4|3139.4|3143.6|3137.6|22
1671167400000|2022-12-16 05:10:00|3144.4|3138.4|3143.6|3137.6|3144.4|3138.4|3143.6|3137.6|7
1671167700000|2022-12-16 05:15:00|3143.9|3137.9|3147.4|3141.4|3147.4|3141.4|3143.6|3137.6|25
1671168000000|2022-12-16 05:20:00|3147.1|3141.1|3147.6|3141.6|3147.9|3141.9|3145.1|3139.1|23
1671168300000|2022-12-16 05:25:00|3147.9|3141.9|3149.6|3143.6|3149.6|3143.6|3147.6|3141.6|12
1671168600000|2022-12-16 05:30:00|3149.4|3143.4|3145.1|3139.1|3149.4|3143.4|3142.1|3136.1|184
1671168900000|2022-12-16 05:35:00|3145.4|3139.4|3151.6|3145.6|3151.6|3145.6|3143.9|3137.9|177
1671169200000|2022-12-16 05:40:00|3151.9|3145.9|3152.4|3146.4|3152.9|3146.9|3150.9|3144.9|108
1671169500000|2022-12-16 05:45:00|3152.1|3146.1|3147.9|3141.9|3152.1|3146.1|3147.4|3141.4|58
1671169800000|2022-12-16 05:50:00|3148.1|3142.1|3147.6|3141.6|3148.9|3142.9|3147.1|3141.1|61
1671170100000|2022-12-16 05:55:00|3147.9|3141.9|3150.1|3144.1|3150.9|3144.9|3147.9|3141.9|84
1671170400000|2022-12-16 06:00:00|3149.4|3143.4|3149.6|3143.6|3151.4|3145.4|3147.4|3141.4|138
1671170700000|2022-12-16 06:05:00|3149.1|3143.1|3144.6|3138.6|3149.6|3143.6|3144.1|3138.1|63
1671171000000|2022-12-16 06:10:00|3145.1|3139.1|3145.6|3139.6|3146.9|3140.9|3143.9|3137.9|26
1671171300000|2022-12-16 06:15:00|3145.4|3139.4|3144.4|3138.4|3146.4|3140.4|3141.6|3135.6|77
1671171600000|2022-12-16 06:20:00|3145.1|3139.1|3139.9|3133.9|3145.9|3139.9|3138.4|3132.4|134
1671171900000|2022-12-16 06:25:00|3140.1|3134.1|3140.9|3134.9|3141.4|3135.4|3138.4|3132.4|122
1671172200000|2022-12-16 06:30:00|3141.1|3135.1|3140.4|3134.4|3141.6|3135.6|3139.4|3133.4|29
1671172500000|2022-12-16 06:35:00|3139.9|3133.9|3140.9|3134.9|3141.4|3135.4|3139.9|3133.9|35
1671172800000|2022-12-16 06:40:00|3140.6|3134.6|3142.6|3136.6|3143.1|3137.1|3140.1|3134.1|77
1671173100000|2022-12-16 06:45:00|3142.4|3136.4|3143.6|3137.6|3143.9|3137.9|3141.6|3135.6|102
1671173400000|2022-12-16 06:50:00|3143.4|3137.4|3143.6|3137.6|3143.6|3137.6|3141.1|3135.1|188
1671173700000|2022-12-16 06:55:00|3143.9|3137.9|3144.4|3138.4|3145.1|3139.1|3142.4|3136.4|59
1671174000000|2022-12-16 07:00:00|3142.4|3136.4|3143.1|3137.1|3143.6|3137.6|3140.6|3134.6|57
1671174300000|2022-12-16 07:05:00|3142.9|3136.9|3144.6|3138.6|3145.4|3139.4|3142.6|3136.6|43
1671174600000|2022-12-16 07:10:00|3144.9|3138.9|3146.4|3140.4|3149.6|3143.6|3144.9|3138.9|84
1671174900000|2022-12-16 07:15:00|3146.1|3140.1|3141.1|3135.1|3146.4|3140.4|3140.9|3134.9|45
1671175200000|2022-12-16 07:20:00|3140.9|3134.9|3130.9|3124.9|3140.9|3134.9|3125.1|3119.1|70
1671175500000|2022-12-16 07:25:00|3131.1|3125.1|3138.9|3132.9|3140.1|3134.1|3130.6|3124.6|77
1671175800000|2022-12-16 07:30:00|3139.1|3133.1|3139.6|3133.6|3142.6|3136.6|3138.9|3132.9|34
1671176100000|2022-12-16 07:35:00|3139.9|3133.9|3142.1|3136.1|3142.1|3136.1|3135.6|3129.6|58
1671176400000|2022-12-16 07:40:00|3141.9|3135.9|3133.6|3127.6|3141.9|3135.9|3130.9|3124.9|80
1671176700000|2022-12-16 07:45:00|3133.1|3127.1|3133.9|3127.9|3134.4|3128.4|3129.9|3123.9|84
1671177000000|2022-12-16 07:50:00|3134.1|3128.1|3146.9|3140.9|3146.9|3140.9|3134.1|3128.1|82
1671177300000|2022-12-16 07:55:00|3146.1|3140.1|3160.4|3154.4|3160.4|3154.4|3145.6|3139.6|137
1671177600000|2022-12-16 08:00:00|3161.8|3155.8|3146.5|3140.5|3167|3158.4|3145.3|3139.3|161
1671177900000|2022-12-16 08:05:00|3145.8|3139.8|3136.6|3130.6|3145.8|3139.8|3135.5|3129.5|85
1671178200000|2022-12-16 08:10:00|3136.3|3130.3|3138.1|3132.1|3139.9|3133.9|3135.5|3129.5|55
1671178500000|2022-12-16 08:15:00|3137.9|3131.9|3136|3130|3139.1|3133.1|3136|3130|65
1671178800000|2022-12-16 08:20:00|3135.8|3129.8|3130.3|3124.3|3135.8|3129.8|3129.8|3123.8|84
1671179100000|2022-12-16 08:25:00|3130.5|3124.5|3130.8|3124.8|3131.9|3125.9|3128.5|3122.5|77
1671179400000|2022-12-16 08:30:00|3131|3125|3134.5|3128.5|3139.3|3133.3|3130.3|3124.3|59
1671179700000|2022-12-16 08:35:00|3134.9|3128.9|3137.9|3131.9|3138.6|3132.6|3134.8|3128.8|40
1671180000000|2022-12-16 08:40:00|3138.9|3132.9|3142.8|3136.8|3145.5|3139.5|3136|3130|65
1671180300000|2022-12-16 08:45:00|3142.5|3136.5|3135.5|3129.5|3142.5|3136.5|3135.5|3129.5|48
1671180600000|2022-12-16 08:50:00|3134.8|3128.8|3127|3121|3134.8|3128.8|3126.3|3120.3|27
1671180900000|2022-12-16 08:55:00|3127.1|3121.1|3130|3124|3131.3|3125.3|3126.8|3120.8|51
1671181200000|2022-12-16 09:00:00|3129.8|3123.8|3127.8|3121.8|3131|3125|3126|3120|65
1671181500000|2022-12-16 09:05:00|3128.1|3122.1|3124.8|3118.8|3128.1|3122.1|3124.5|3118.5|61
1671181800000|2022-12-16 09:10:00|3124.5|3118.5|3121.6|3115.6|3124.5|3118.5|3121|3115|34
1671182100000|2022-12-16 09:15:00|3121.5|3115.5|3121.6|3115.6|3123.5|3117.5|3121.5|3115.5|40
1671182400000|2022-12-16 09:20:00|3121.3|3115.3|3120.9|3114.9|3124.1|3118.1|3120.9|3114.9|72
1671182700000|2022-12-16 09:25:00|3120.5|3114.5|3119.6|3113.6|3121.4|3115.4|3119.3|3113.3|48
1671183000000|2022-12-16 09:30:00|3119.9|3113.9|3123.5|3117.5|3124.3|3118.3|3119.9|3113.9|75
1671183300000|2022-12-16 09:35:00|3123.8|3117.8|3120.1|3114.1|3124.3|3118.3|3120.1|3114.1|58
1671183600000|2022-12-16 09:40:00|3119.9|3113.9|3119.6|3113.6|3122.9|3116.9|3118.5|3112.5|73
1671183900000|2022-12-16 09:45:00|3119.4|3113.4|3119.6|3113.6|3122.1|3116.1|3118.4|3112.4|48
1671184200000|2022-12-16 09:50:00|3119.5|3113.5|3113.8|3107.8|3119.5|3113.5|3113.8|3107.8|72
1671184500000|2022-12-16 09:55:00|3113.6|3107.6|3113.9|3107.9|3116.3|3110.3|3113.3|3107.3|57
1671184800000|2022-12-16 10:00:00|3114.3|3108.3|3115|3109|3118|3112|3113|3107|98
1671185100000|2022-12-16 10:05:00|3114.8|3108.8|3112.9|3106.9|3114.8|3108.8|3110.9|3104.9|62
1671185400000|2022-12-16 10:10:00|3112.8|3106.8|3109.5|3103.5|3115.1|3109.1|3109.5|3103.5|58
1671185700000|2022-12-16 10:15:00|3110.5|3104.5|3109.3|3103.3|3110.6|3104.6|3107.9|3101.9|75
1671186000000|2022-12-16 10:20:00|3109.6|3103.6|3091.3|3085.3|3110|3104|3090.5|3084.5|78
1671186300000|2022-12-16 10:25:00|3091|3085|3091.3|3085.3|3091.3|3085.3|3082.5|3076.5|90
1671186600000|2022-12-16 10:30:00|3091|3085|3091|3085|3096.5|3090.5|3090.3|3084.3|66
1671186900000|2022-12-16 10:35:00|3091.5|3085.5|3096|3090|3096.8|3090.8|3090.8|3084.8|45
1671187200000|2022-12-16 10:40:00|3096.5|3090.5|3091.9|3085.9|3096.5|3090.5|3091|3085|59
1671187500000|2022-12-16 10:45:00|3091.5|3085.5|3094.3|3088.3|3094.3|3088.3|3091|3085|32
1671187800000|2022-12-16 10:50:00|3094.5|3088.5|3089|3083|3094.6|3088.6|3089|3083|36
1671188100000|2022-12-16 10:55:00|3088.8|3082.8|3093.8|3087.8|3093.8|3087.8|3087.5|3081.5|42
1671188400000|2022-12-16 11:00:00|3093.5|3087.5|3096.8|3090.8|3097.1|3091.1|3091.8|3085.8|56
1671188700000|2022-12-16 11:05:00|3097.1|3091.1|3092.8|3086.8|3098.8|3092.8|3091.8|3085.8|46
1671189000000|2022-12-16 11:10:00|3092.3|3086.3|3099.3|3093.3|3100.6|3094.6|3092|3086|37
1671189300000|2022-12-16 11:15:00|3099.1|3093.1|3099.5|3093.5|3100.5|3094.5|3098.5|3092.5|42
1671189600000|2022-12-16 11:20:00|3099.8|3093.8|3101.8|3095.8|3101.8|3095.8|3099.5|3093.5|16
1671189900000|2022-12-16 11:25:00|3102.6|3096.6|3096.4|3090.4|3106.5|3100.5|3096.4|3090.4|49
1671190200000|2022-12-16 11:30:00|3097.4|3091.4|3095.1|3089.1|3097.4|3091.4|3092.5|3086.5|24
1671190500000|2022-12-16 11:35:00|3096|3090|3100.8|3094.8|3103|3097|3096|3090|34
1671190800000|2022-12-16 11:40:00|3101|3095|3097.3|3091.3|3101.3|3095.3|3097.3|3091.3|51
1671191100000|2022-12-16 11:45:00|3097.5|3091.5|3097.3|3091.3|3098.8|3092.8|3096.1|3090.1|25
1671191400000|2022-12-16 11:50:00|3097.8|3091.8|3102.3|3096.3|3102.9|3096.9|3095.3|3089.3|47
1671191700000|2022-12-16 11:55:00|3102|3096|3100.8|3094.8|3102|3096|3100.8|3094.8|9
1671192000000|2022-12-16 12:00:00|3101|3095|3100.3|3094.3|3102.4|3096.4|3099.8|3093.8|35
1671192300000|2022-12-16 12:05:00|3100|3094|3100.5|3094.5|3101.3|3095.3|3098.8|3092.8|40
1671192600000|2022-12-16 12:10:00|3100.1|3094.1|3100.3|3094.3|3100.5|3094.5|3097.5|3091.5|27
1671192900000|2022-12-16 12:15:00|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3098|3092|55
1671193200000|2022-12-16 12:20:00|3099|3093|3098.5|3092.5|3099.3|3093.3|3097|3091|46
1671193500000|2022-12-16 12:25:00|3098.9|3092.9|3096.1|3090.1|3098.9|3092.9|3095|3089|35
1671193800000|2022-12-16 12:30:00|3096.3|3090.3|3091.8|3085.8|3097.9|3091.9|3091.5|3085.5|67
1671194100000|2022-12-16 12:35:00|3091.5|3085.5|3090|3084|3095.4|3089.4|3090|3084|67
1671194400000|2022-12-16 12:40:00|3091.1|3085.1|3095.4|3089.4|3095.4|3089.4|3090|3084|67
1671194700000|2022-12-16 12:45:00|3095.1|3089.1|3100.8|3094.8|3100.8|3094.8|3095|3089|61
1671195000000|2022-12-16 12:50:00|3100.5|3094.5|3102|3096|3102.8|3096.8|3098.5|3092.5|67
1671195300000|2022-12-16 12:55:00|3101.8|3095.8|3101.6|3095.6|3105.5|3099.5|3099.4|3093.4|149
1671195600000|2022-12-16 13:00:00|3101.5|3095.5|3106.5|3100.5|3107.3|3101.3|3095.3|3089.3|226
1671195900000|2022-12-16 13:05:00|3106.3|3100.3|3106|3100|3108.6|3102.6|3103.5|3097.5|155
1671196200000|2022-12-16 13:10:00|3106.5|3100.5|3105.6|3099.6|3107.5|3101.5|3102.3|3096.3|127
1671196500000|2022-12-16 13:15:00|3105.9|3099.9|3099.8|3093.8|3105.9|3099.9|3099.5|3093.5|91
1671196800000|2022-12-16 13:20:00|3099.5|3093.5|3090|3084|3100.8|3094.8|3088.5|3082.5|121
1671197100000|2022-12-16 13:25:00|3089.6|3083.6|3099.5|3093.5|3099.5|3093.5|3089.6|3083.6|138
1671197400000|2022-12-16 13:30:00|3099.8|3093.8|3108.4|3102.4|3109.6|3103.6|3099.5|3093.5|100
1671197700000|2022-12-16 13:35:00|3108.6|3102.6|3104.1|3098.1|3108.8|3102.8|3103.1|3097.1|100
1671198000000|2022-12-16 13:40:00|3103.9|3097.9|3104.3|3098.3|3105.8|3099.8|3100.6|3094.6|117
1671198300000|2022-12-16 13:45:00|3104.5|3098.5|3101|3095|3106.5|3100.5|3101|3095|151
1671198600000|2022-12-16 13:50:00|3101.3|3095.3|3102.5|3096.5|3105|3099|3101.3|3095.3|122
1671198900000|2022-12-16 13:55:00|3102.6|3096.6|3100.8|3094.8|3103.6|3097.6|3100.6|3094.6|71
1671199200000|2022-12-16 14:00:00|3100.6|3094.6|3097.6|3091.6|3104.8|3098.8|3097.6|3091.6|90
1671199500000|2022-12-16 14:05:00|3097.5|3091.5|3090.3|3084.3|3097.5|3091.5|3088.9|3082.9|77
1671199800000|2022-12-16 14:10:00|3090|3084|3088.8|3082.8|3094.3|3088.3|3088.3|3082.3|89
1671200100000|2022-12-16 14:15:00|3089|3083|3089|3083|3091.8|3085.8|3086.8|3080.8|75
1671200400000|2022-12-16 14:20:00|3090.3|3084.3|3092.6|3086.6|3093.5|3087.5|3089.4|3083.4|78
1671200700000|2022-12-16 14:25:00|3093.3|3087.3|3091.4|3085.4|3093.3|3087.3|3084.5|3078.5|186
1671201000000|2022-12-16 14:30:00|3090.8|3084.8|3099|3093|3100.1|3094.1|3089.4|3083.4|179
1671201300000|2022-12-16 14:35:00|3099.5|3093.5|3092.3|3086.3|3100.3|3094.3|3092.3|3086.3|110
1671201600000|2022-12-16 14:40:00|3091.9|3085.9|3103.9|3097.9|3106.9|3100.9|3091.9|3085.9|144
1671201900000|2022-12-16 14:45:00|3104.5|3098.5|3102.8|3096.8|3107.1|3101.1|3100.3|3094.3|252
1671202200000|2022-12-16 14:50:00|3104.3|3098.3|3107.8|3101.8|3110.3|3104.3|3100.8|3094.8|192
1671202500000|2022-12-16 14:55:00|3107.9|3101.9|3105.3|3099.3|3108.9|3102.9|3102.9|3096.9|200
1671202800000|2022-12-16 15:00:00|3105.1|3099.1|3098.6|3092.6|3105.1|3099.1|3098.5|3092.5|135
1671203100000|2022-12-16 15:05:00|3099|3093|3086.1|3080.1|3101.8|3095.8|3085.5|3079.5|89
1671203400000|2022-12-16 15:10:00|3085.9|3079.9|3090|3084|3090.8|3084.8|3085.9|3079.9|88
1671203700000|2022-12-16 15:15:00|3090.3|3084.3|3091|3085|3093.9|3087.9|3089.3|3083.3|106
1671204000000|2022-12-16 15:20:00|3091.3|3085.3|3093.8|3087.8|3097.3|3091.3|3089.5|3083.5|78
1671204300000|2022-12-16 15:25:00|3093.9|3087.9|3095.8|3089.8|3098|3092|3093|3087|104
1671204600000|2022-12-16 15:30:00|3096|3090|3082.5|3076.5|3099.5|3093.5|3082.3|3076.3|109
1671204900000|2022-12-16 15:35:00|3082.8|3076.8|3060|3054|3082.8|3076.8|3059.5|3053.5|95
1671205200000|2022-12-16 15:40:00|3060.3|3054.3|3055|3049|3063.5|3057.5|3054.5|3048.5|198
1671205500000|2022-12-16 15:45:00|3055.3|3049.3|3037.8|3031.8|3055.9|3049.9|3037.8|3031.8|153
1671205800000|2022-12-16 15:50:00|3038.1|3032.1|3029|3012|3047.1|3041.1|3029|3010.3|146
1671206100000|2022-12-16 15:55:00|3028.5|3013.3|3017.9|3011.9|3030.9|3024.9|3016.3|3005|209
1671206400000|2022-12-16 16:00:00|3016.6|3010.6|3034.9|3028.9|3038.8|3032.8|3016.6|3010.6|172
1671206700000|2022-12-16 16:05:00|3034.8|3028.8|3044.5|3038.5|3046.9|3040.9|3026.8|3020.8|205
1671207000000|2022-12-16 16:10:00|3045.6|3039.6|3054.5|3048.5|3054.8|3048.8|3044.9|3038.9|158
1671207300000|2022-12-16 16:15:00|3054.3|3048.3|3044.8|3038.8|3055.3|3049.3|3043.5|3037.5|117
1671207600000|2022-12-16 16:20:00|3045.6|3039.6|3038.5|3032.5|3046.8|3040.8|3036.3|3030.3|159
1671207900000|2022-12-16 16:25:00|3038.3|3032.3|3034.5|3028.5|3040.3|3034.3|3033.4|3027.4|90
1671208200000|2022-12-16 16:30:00|3034.3|3028.3|3032.5|3026.5|3037.5|3031.5|3032.3|3026.3|73
1671208500000|2022-12-16 16:35:00|3032.4|3026.4|3038.3|3032.3|3039.5|3033.5|3029|3023|94
1671208800000|2022-12-16 16:40:00|3038.5|3032.5|3031|3025|3038.6|3032.6|3030.5|3024.5|55
1671209100000|2022-12-16 16:45:00|3030.5|3024.5|3031.9|3025.9|3035.1|3029.1|3029.9|3023.9|100
1671209400000|2022-12-16 16:50:00|3031.8|3025.8|3035.3|3029.3|3035.8|3029.8|3031.3|3025.3|88
1671209700000|2022-12-16 16:55:00|3035.4|3029.4|3036|3030|3037.4|3031.4|3034.4|3028.4|26
1671210000000|2022-12-16 17:00:00|3036.3|3030.3|3036.3|3030.3|3039.8|3033.8|3035.3|3029.3|169
1671210300000|2022-12-16 17:05:00|3036.1|3030.1|3037.3|3031.3|3037.3|3031.3|3031.8|3025.8|149
1671210600000|2022-12-16 17:10:00|3037.5|3031.5|3038|3032|3039.6|3033.6|3037.5|3031.5|80
1671210900000|2022-12-16 17:15:00|3038.3|3032.3|3038.6|3032.6|3039.3|3033.3|3037.8|3031.8|80
1671211200000|2022-12-16 17:20:00|3038.1|3032.1|3039|3033|3039.5|3033.5|3037.8|3031.8|109
1671211500000|2022-12-16 17:25:00|3039.3|3033.3|3039.5|3033.5|3041.1|3035.1|3039.3|3033.3|51
1671211800000|2022-12-16 17:30:00|3039.4|3033.4|3036.6|3030.6|3039.4|3033.4|3035|3029|83
1671212100000|2022-12-16 17:35:00|3036.3|3030.3|3037.5|3031.5|3038.3|3032.3|3036.3|3030.3|103
1671212400000|2022-12-16 17:40:00|3037.8|3031.8|3036.3|3030.3|3039.9|3033.9|3035.8|3029.8|222
1671212700000|2022-12-16 17:45:00|3036.5|3030.5|3037|3031|3038.3|3032.3|3035.8|3029.8|78
1671213000000|2022-12-16 17:50:00|3037.5|3031.5|3037|3031|3037.9|3031.9|3036.3|3030.3|111
1671213300000|2022-12-16 17:55:00|3037.1|3031.1|3034.1|3028.1|3038.3|3032.3|3031.6|3025.6|119
1671213600000|2022-12-16 18:00:00|3034.4|3028.4|3036.6|3030.6|3036.6|3030.6|3034.3|3028.3|27
1671213900000|2022-12-16 18:05:00|3036.9|3030.9|3036|3030|3036.9|3030.9|3036|3030|7
1671214200000|2022-12-16 18:10:00|3036.1|3030.1|3036.5|3030.5|3036.8|3030.8|3035.9|3029.9|42
1671214500000|2022-12-16 18:15:00|3036.3|3030.3|3035.5|3029.5|3036.4|3030.4|3034.5|3028.5|74
1671214800000|2022-12-16 18:20:00|3035.8|3029.8|3036|3030|3036.5|3030.5|3035.5|3029.5|39
1671215100000|2022-12-16 18:25:00|3035.3|3029.3|3035.9|3029.9|3035.9|3029.9|3035.3|3029.3|12
1671215400000|2022-12-16 18:30:00|3035.5|3029.5|3035.9|3029.9|3035.9|3029.9|3034.9|3028.9|11
1671215700000|2022-12-16 18:35:00|3035.8|3029.8|3035.9|3029.9|3036.1|3030.1|3035.8|3029.8|4
1671216000000|2022-12-16 18:40:00|3036|3030|3036.3|3030.3|3036.9|3030.9|3035.6|3029.6|54
1671216300000|2022-12-16 18:45:00|3036.5|3030.5|3037.4|3031.4|3037.4|3031.4|3036.5|3030.5|9
1671216600000|2022-12-16 18:50:00|3037.6|3031.6|3035.3|3029.3|3037.6|3031.6|3033.3|3027.3|32
1671216900000|2022-12-16 18:55:00|3035|3029|3043.8|3025|3043.8|3029|3034.1|3021.5|11
1671411600000|2022-12-19 01:00:00|3046.5|3027.8|3060.1|3054.1|3062.1|3056.1|3046.5|3027.8|49
1671411900000|2022-12-19 01:05:00|3060.9|3054.9|3065.6|3059.6|3065.9|3059.9|3059.9|3053.9|198
1671412200000|2022-12-19 01:10:00|3065.4|3059.4|3068.6|3062.6|3070.4|3064.4|3064.9|3058.9|73
1671412500000|2022-12-19 01:15:00|3068.9|3062.9|3066.1|3060.1|3070.1|3064.1|3065.9|3059.9|147
1671412800000|2022-12-19 01:20:00|3065.9|3059.9|3068.9|3062.9|3070.6|3064.6|3065.1|3059.1|100
1671413100000|2022-12-19 01:25:00|3069.4|3063.4|3068.6|3062.6|3070.8|3064.8|3065.4|3059.4|66
1671413400000|2022-12-19 01:30:00|3068.4|3062.4|3066.4|3060.4|3070.1|3064.1|3064.6|3058.6|141
1671413700000|2022-12-19 01:35:00|3066.1|3060.1|3066.4|3060.4|3067.6|3061.6|3063.4|3057.4|132
1671414000000|2022-12-19 01:40:00|3066.1|3060.1|3066.6|3060.6|3067.1|3061.1|3063.9|3057.9|137
1671414300000|2022-12-19 01:45:00|3067.1|3061.1|3065.4|3059.4|3068.1|3062.1|3065.4|3059.4|137
1671414600000|2022-12-19 01:50:00|3065.1|3059.1|3060.4|3054.4|3065.6|3059.6|3060.1|3054.1|87
1671414900000|2022-12-19 01:55:00|3060.6|3054.6|3058.6|3052.6|3060.6|3054.6|3058.1|3052.1|173
1671415200000|2022-12-19 02:00:00|3058.9|3052.9|3064.1|3058.1|3064.1|3058.1|3057.9|3051.9|155
1671415500000|2022-12-19 02:05:00|3063.9|3057.9|3063.1|3057.1|3065.1|3059.1|3061.6|3055.6|102
1671415800000|2022-12-19 02:10:00|3063.4|3057.4|3063.4|3057.4|3063.6|3057.6|3060.6|3054.6|90
1671416100000|2022-12-19 02:15:00|3064.9|3058.9|3065.9|3059.9|3067.4|3061.4|3064.4|3058.4|52
1671416400000|2022-12-19 02:20:00|3065.4|3059.4|3064.9|3058.9|3065.4|3059.4|3064.1|3058.1|44
1671416700000|2022-12-19 02:25:00|3064.6|3058.6|3062.9|3056.9|3064.6|3058.6|3062.9|3056.9|40
1671417000000|2022-12-19 02:30:00|3062.4|3056.4|3057.9|3051.9|3064.1|3058.1|3057.6|3051.6|173
1671417300000|2022-12-19 02:35:00|3057.6|3051.6|3055.4|3049.4|3059.1|3053.1|3054.1|3048.1|200
1671417600000|2022-12-19 02:40:00|3055.1|3049.1|3054.1|3048.1|3055.6|3049.6|3052.4|3046.4|182
1671417900000|2022-12-19 02:45:00|3054.4|3048.4|3055.1|3049.1|3055.9|3049.9|3052.6|3046.6|290
1671418200000|2022-12-19 02:50:00|3055.4|3049.4|3053.1|3047.1|3056.6|3050.6|3052.1|3046.1|120
1671418500000|2022-12-19 02:55:00|3053.4|3047.4|3048.1|3042.1|3055.6|3049.6|3048.1|3042.1|46
1671418800000|2022-12-19 03:00:00|3048.4|3042.4|3051.6|3045.6|3054.1|3048.1|3048.4|3042.4|75
1671419100000|2022-12-19 03:05:00|3052.1|3046.1|3058.1|3052.1|3059.6|3053.6|3051.9|3045.9|50
1671419400000|2022-12-19 03:10:00|3058.4|3052.4|3052.4|3046.4|3058.4|3052.4|3052.4|3046.4|29
1671419700000|2022-12-19 03:15:00|3051.6|3045.6|3051.6|3045.6|3052.4|3046.4|3048.4|3042.4|54
1671420000000|2022-12-19 03:20:00|3052.1|3046.1|3051.6|3045.6|3052.1|3046.1|3050.9|3044.9|13
1671420300000|2022-12-19 03:25:00|3051.4|3045.4|3051.1|3045.1|3053.1|3047.1|3049.9|3043.9|29
1671420600000|2022-12-19 03:30:00|3051.9|3045.9|3051.9|3045.9|3053.4|3047.4|3051.1|3045.1|17
1671420900000|2022-12-19 03:35:00|3052.1|3046.1|3052.6|3046.6|3053.1|3047.1|3051.9|3045.9|8
1671421200000|2022-12-19 03:40:00|3052.9|3046.9|3053.4|3047.4|3053.9|3047.9|3052.9|3046.9|36
1671421800000|2022-12-19 03:50:00|3054.6|3048.6|3057.1|3051.1|3057.4|3051.4|3054.6|3048.6|11
1671422100000|2022-12-19 03:55:00|3057.4|3051.4|3057.6|3051.6|3060.9|3054.9|3057.1|3051.1|30
1671422400000|2022-12-19 04:00:00|3058.4|3052.4|3057.4|3051.4|3059.4|3053.4|3057.1|3051.1|19
1671422700000|2022-12-19 04:05:00|3057.6|3051.6|3057.9|3051.9|3060.9|3054.9|3057.4|3051.4|43
1671423000000|2022-12-19 04:10:00|3057.6|3051.6|3058.6|3052.6|3058.9|3052.9|3057.4|3051.4|14
1671423300000|2022-12-19 04:15:00|3057.9|3051.9|3058.1|3052.1|3058.1|3052.1|3057.1|3051.1|5
1671423600000|2022-12-19 04:20:00|3057.9|3051.9|3055.1|3049.1|3057.9|3051.9|3055.1|3049.1|9
1671423900000|2022-12-19 04:25:00|3055.4|3049.4|3053.4|3047.4|3055.6|3049.6|3053.4|3047.4|11
1671424200000|2022-12-19 04:30:00|3053.1|3047.1|3051.6|3045.6|3053.1|3047.1|3051.6|3045.6|19
1671424500000|2022-12-19 04:35:00|3051.9|3045.9|3051.4|3045.4|3052.6|3046.6|3051.4|3045.4|12
1671424800000|2022-12-19 04:40:00|3050.9|3044.9|3048.6|3042.6|3050.9|3044.9|3048.6|3042.6|4
1671425100000|2022-12-19 04:45:00|3048.9|3042.9|3048.4|3042.4|3049.1|3043.1|3047.6|3041.6|24
1671425400000|2022-12-19 04:50:00|3048.6|3042.6|3051.6|3045.6|3052.6|3046.6|3048.6|3042.6|6
1671425700000|2022-12-19 04:55:00|3051.4|3045.4|3057.6|3051.6|3059.1|3053.1|3050.1|3044.1|29
1671426000000|2022-12-19 05:00:00|3057.1|3051.1|3059.6|3053.6|3060.6|3054.6|3057.1|3051.1|71
1671426300000|2022-12-19 05:05:00|3059.4|3053.4|3058.6|3052.6|3059.9|3053.9|3057.6|3051.6|12
1671426600000|2022-12-19 05:10:00|3059.1|3053.1|3058.1|3052.1|3059.6|3053.6|3057.9|3051.9|24
1671426900000|2022-12-19 05:15:00|3057.9|3051.9|3057.9|3051.9|3059.6|3053.6|3057.6|3051.6|27
1671427200000|2022-12-19 05:20:00|3058.1|3052.1|3057.4|3051.4|3059.4|3053.4|3057.4|3051.4|24
1671427500000|2022-12-19 05:25:00|3057.6|3051.6|3058.9|3052.9|3059.6|3053.6|3057.4|3051.4|27
1671427800000|2022-12-19 05:30:00|3058.6|3052.6|3052.9|3046.9|3058.6|3052.6|3049.4|3043.4|89
1671428100000|2022-12-19 05:35:00|3052.6|3046.6|3055.1|3049.1|3055.6|3049.6|3051.4|3045.4|49
1671428400000|2022-12-19 05:40:00|3054.9|3048.9|3054.4|3048.4|3057.4|3051.4|3054.4|3048.4|30
1671428700000|2022-12-19 05:45:00|3054.9|3048.9|3052.1|3046.1|3056.9|3050.9|3051.9|3045.9|70
1671429000000|2022-12-19 05:50:00|3052.4|3046.4|3053.1|3047.1|3053.9|3047.9|3051.1|3045.1|32
1671429300000|2022-12-19 05:55:00|3053.6|3047.6|3050.1|3044.1|3053.6|3047.6|3047.6|3041.6|128
1671429600000|2022-12-19 06:00:00|3050.4|3044.4|3049.6|3043.6|3051.1|3045.1|3046.1|3040.1|130
1671429900000|2022-12-19 06:05:00|3049.9|3043.9|3050.9|3044.9|3051.4|3045.4|3047.9|3041.9|138
1671430200000|2022-12-19 06:10:00|3051.1|3045.1|3052.4|3046.4|3053.1|3047.1|3050.1|3044.1|72
1671430500000|2022-12-19 06:15:00|3052.6|3046.6|3055.1|3049.1|3055.4|3049.4|3051.6|3045.6|71
1671430800000|2022-12-19 06:20:00|3054.9|3048.9|3051.9|3045.9|3055.9|3049.9|3051.1|3045.1|87
1671431100000|2022-12-19 06:25:00|3051.6|3045.6|3046.9|3040.9|3052.6|3046.6|3046.9|3040.9|73
1671431400000|2022-12-19 06:30:00|3046.6|3040.6|3045.1|3039.1|3046.6|3040.6|3043.6|3037.6|86
1671431700000|2022-12-19 06:35:00|3044.9|3038.9|3049.6|3043.6|3050.6|3044.6|3044.6|3038.6|127
1671432000000|2022-12-19 06:40:00|3049.9|3043.9|3052.6|3046.6|3053.1|3047.1|3049.4|3043.4|100
1671432300000|2022-12-19 06:45:00|3052.1|3046.1|3050.9|3044.9|3052.6|3046.6|3047.4|3041.4|66
1671432600000|2022-12-19 06:50:00|3051.1|3045.1|3049.4|3043.4|3051.4|3045.4|3049.1|3043.1|204
1671432900000|2022-12-19 06:55:00|3049.6|3043.6|3047.1|3041.1|3050.4|3044.4|3047.1|3041.1|204
1671433200000|2022-12-19 07:00:00|3048.4|3042.4|3045.6|3039.6|3049.1|3043.1|3044.1|3038.1|39
1671433500000|2022-12-19 07:05:00|3045.4|3039.4|3043.9|3037.9|3045.4|3039.4|3042.4|3036.4|40
1671433800000|2022-12-19 07:10:00|3044.1|3038.1|3038.4|3032.4|3044.1|3038.1|3037.9|3031.9|44
1671434100000|2022-12-19 07:15:00|3038.1|3032.1|3037.1|3031.1|3038.6|3032.6|3033.9|3027.9|68
1671434400000|2022-12-19 07:20:00|3036.9|3030.9|3033.6|3027.6|3040.6|3034.6|3033.1|3027.1|41
1671434700000|2022-12-19 07:25:00|3032.9|3026.9|3035.9|3029.9|3037.1|3031.1|3031.6|3025.6|21
1671435000000|2022-12-19 07:30:00|3036.4|3030.4|3039.6|3033.6|3039.9|3033.9|3035.9|3029.9|15
1671435300000|2022-12-19 07:35:00|3039.1|3033.1|3039.4|3033.4|3041.1|3035.1|3038.1|3032.1|14
1671435600000|2022-12-19 07:40:00|3039.6|3033.6|3039.9|3033.9|3040.4|3034.4|3039.6|3033.6|18
1671435900000|2022-12-19 07:45:00|3040.1|3034.1|3044.6|3038.6|3044.9|3038.9|3040.1|3034.1|29
1671436200000|2022-12-19 07:50:00|3045.1|3039.1|3045.1|3039.1|3047.6|3041.6|3044.6|3038.6|27
1671436500000|2022-12-19 07:55:00|3045.4|3039.4|3061.9|3055.9|3061.9|3055.9|3044.5|3038.5|57
1671436800000|2022-12-19 08:00:00|3063|3057|3043.3|3037.3|3063|3057|3043.3|3037.3|114
1671437100000|2022-12-19 08:05:00|3043|3037|3030.4|3024.4|3043|3037|3026.9|3020.9|147
1671437400000|2022-12-19 08:10:00|3030.5|3024.5|3038.8|3032.8|3039.1|3033.1|3030.5|3024.5|72
1671437700000|2022-12-19 08:15:00|3039|3033|3034|3028|3040.4|3034.4|3033.5|3027.5|93
1671438000000|2022-12-19 08:20:00|3034.3|3028.3|3039.8|3033.8|3040.5|3034.5|3034.3|3028.3|106
1671438300000|2022-12-19 08:25:00|3040|3034|3041.8|3035.8|3042|3036|3036.5|3030.5|87
1671438600000|2022-12-19 08:30:00|3041.5|3035.5|3039.8|3033.8|3045.5|3039.5|3039.8|3033.8|65
1671438900000|2022-12-19 08:35:00|3040|3034|3043.5|3037.5|3044.3|3038.3|3040|3034|69
1671439200000|2022-12-19 08:40:00|3043.3|3037.3|3043|3037|3044.9|3038.9|3043|3037|39
1671439500000|2022-12-19 08:45:00|3042.6|3036.6|3041.8|3035.8|3042.6|3036.6|3037.8|3031.8|77
1671439800000|2022-12-19 08:50:00|3041.5|3035.5|3047.9|3041.9|3048.3|3042.3|3041.3|3035.3|59
1671440100000|2022-12-19 08:55:00|3048.1|3042.1|3053|3047|3053|3047|3048.1|3042.1|40
1671440400000|2022-12-19 09:00:00|3053.3|3047.3|3052.5|3046.5|3053.5|3047.5|3049.5|3043.5|67
1671440700000|2022-12-19 09:05:00|3052.8|3046.8|3055.3|3049.3|3056.5|3050.5|3052.8|3046.8|90
1671441000000|2022-12-19 09:10:00|3055.1|3049.1|3051.3|3045.3|3055.1|3049.1|3050.1|3044.1|57
1671441300000|2022-12-19 09:15:00|3051.5|3045.5|3052.6|3046.6|3053.3|3047.3|3050.1|3044.1|64
1671441600000|2022-12-19 09:20:00|3053|3047|3055.3|3049.3|3058.3|3052.3|3052.8|3046.8|92
1671441900000|2022-12-19 09:25:00|3056.3|3050.3|3055.8|3049.8|3058.1|3052.1|3054.8|3048.8|70
1671442200000|2022-12-19 09:30:00|3055.5|3049.5|3054.3|3048.3|3055.8|3049.8|3052.4|3046.4|62
1671442500000|2022-12-19 09:35:00|3054|3048|3050.8|3044.8|3054.3|3048.3|3050.6|3044.6|48
1671442800000|2022-12-19 09:40:00|3050.3|3044.3|3049|3043|3050.3|3044.3|3045.5|3039.5|82
1671443100000|2022-12-19 09:45:00|3049.4|3043.4|3036.1|3030.1|3050.8|3044.8|3036.1|3030.1|84
1671443400000|2022-12-19 09:50:00|3035.9|3029.9|3038.5|3032.5|3040.3|3034.3|3033.8|3027.8|86
1671443700000|2022-12-19 09:55:00|3038.3|3032.3|3028.5|3022.5|3038.8|3032.8|3026.5|3020.5|49
1671444000000|2022-12-19 10:00:00|3028.8|3022.8|3022.8|3016.8|3029.5|3023.5|3019.9|3013.9|70
1671444300000|2022-12-19 10:05:00|3022.4|3016.4|3027.5|3021.5|3028|3022|3022.4|3016.4|32
1671444600000|2022-12-19 10:10:00|3027.8|3021.8|3032.8|3026.8|3034.4|3028.4|3027.3|3021.3|43
1671444900000|2022-12-19 10:15:00|3033|3027|3029.8|3023.8|3033.3|3027.3|3029.8|3023.8|19
1671445200000|2022-12-19 10:20:00|3029.4|3023.4|3026.6|3020.6|3029.4|3023.4|3025.9|3019.9|93
1671445500000|2022-12-19 10:25:00|3027.4|3021.4|3026.1|3020.1|3030.8|3024.8|3025|3019|60
1671445800000|2022-12-19 10:30:00|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.3|3018.3|10
1671446100000|2022-12-19 10:35:00|3024.8|3018.8|3025|3019|3026|3020|3024.8|3018.8|11
1671446400000|2022-12-19 10:40:00|3024.8|3018.8|3024|3018|3026.9|3020.9|3023.8|3017.8|28
1671446700000|2022-12-19 10:45:00|3024.1|3018.1|3026.5|3020.5|3026.9|3020.9|3024.1|3018.1|47
1671447000000|2022-12-19 10:50:00|3026.8|3020.8|3025.4|3019.4|3027|3021|3024.1|3018.1|43
1671447300000|2022-12-19 10:55:00|3025.5|3019.5|3028|3022|3028.1|3022.1|3025.4|3019.4|75
1671447600000|2022-12-19 11:00:00|3027.8|3021.8|3025.1|3019.1|3028|3022|3025.1|3019.1|47
1671447900000|2022-12-19 11:05:00|3024.9|3018.9|3027.3|3021.3|3027.3|3021.3|3023.1|3017.1|61
1671448200000|2022-12-19 11:10:00|3027|3021|3027|3021|3028.3|3022.3|3026.3|3020.3|20
1671448500000|2022-12-19 11:15:00|3026.8|3020.8|3027.9|3021.9|3028.5|3022.5|3026.1|3020.1|29
1671448800000|2022-12-19 11:20:00|3028.1|3022.1|3027.9|3021.9|3028.8|3022.8|3027.6|3021.6|14
1671449100000|2022-12-19 11:25:00|3028|3022|3027.6|3021.6|3028.1|3022.1|3026.6|3020.6|24
1671449400000|2022-12-19 11:30:00|3027.4|3021.4|3024.5|3018.5|3028.3|3022.3|3024.4|3018.4|24
1671449700000|2022-12-19 11:35:00|3024.1|3018.1|3023.3|3017.3|3025|3019|3023|3017|59
1671450000000|2022-12-19 11:40:00|3023.4|3017.4|3031.5|3025.5|3033.3|3027.3|3023.4|3017.4|50
1671450300000|2022-12-19 11:45:00|3031.9|3025.9|3030.6|3024.6|3033.3|3027.3|3030.6|3024.6|37
1671450600000|2022-12-19 11:50:00|3031|3025|3034|3028|3034.3|3028.3|3031|3025|55
1671450900000|2022-12-19 11:55:00|3034.4|3028.4|3028.5|3022.5|3037.4|3031.4|3027.6|3021.6|71
1671451200000|2022-12-19 12:00:00|3028.8|3022.8|3024.8|3018.8|3030.3|3024.3|3024|3018|48
1671451500000|2022-12-19 12:05:00|3024.6|3018.6|3029.3|3023.3|3029.5|3023.5|3021.8|3015.8|47
1671451800000|2022-12-19 12:10:00|3029.1|3023.1|3034.9|3028.9|3035.3|3029.3|3028.4|3022.4|46
1671452100000|2022-12-19 12:15:00|3034.6|3028.6|3035.3|3029.3|3035.6|3029.6|3033.4|3027.4|60
1671452400000|2022-12-19 12:20:00|3036|3030|3031.6|3025.6|3036.9|3030.9|3030.3|3024.3|62
1671452700000|2022-12-19 12:25:00|3031.8|3025.8|3038|3032|3038.4|3032.4|3031.8|3025.8|48
1671453000000|2022-12-19 12:30:00|3038.5|3032.5|3044|3038|3044.6|3038.6|3038.1|3032.1|88
1671453300000|2022-12-19 12:35:00|3043.8|3037.8|3047.3|3041.3|3047.8|3041.8|3042.9|3036.9|50
1671453600000|2022-12-19 12:40:00|3047.5|3041.5|3043.8|3037.8|3049.5|3043.5|3043.4|3037.4|86
1671453900000|2022-12-19 12:45:00|3043.4|3037.4|3045.5|3039.5|3046.3|3040.3|3042.8|3036.8|89
1671454200000|2022-12-19 12:50:00|3045.8|3039.8|3036.5|3030.5|3045.8|3039.8|3035.3|3029.3|121
1671454500000|2022-12-19 12:55:00|3036|3030|3043.4|3037.4|3045|3039|3034.3|3028.3|127
1671454800000|2022-12-19 13:00:00|3043.3|3037.3|3026.5|3020.5|3043.6|3037.6|3025.9|3019.9|169
1671455100000|2022-12-19 13:05:00|3026.3|3020.3|3034.8|3028.8|3035.3|3029.3|3026|3020|108
1671455400000|2022-12-19 13:10:00|3034.5|3028.5|3033.3|3027.3|3036.3|3030.3|3030.3|3024.3|95
1671455700000|2022-12-19 13:15:00|3033|3027|3034.4|3028.4|3036.6|3030.6|3030.5|3024.5|113
1671456000000|2022-12-19 13:20:00|3034.1|3028.1|3030.8|3024.8|3034.5|3028.5|3029.4|3023.4|66
1671456300000|2022-12-19 13:25:00|3030.5|3024.5|3024.3|3018.3|3032.3|3026.3|3024.3|3018.3|104
1671456600000|2022-12-19 13:30:00|3024|3018|3023.3|3017.3|3028|3022|3023|3017|112
1671456900000|2022-12-19 13:35:00|3023.8|3017.8|3027.8|3021.8|3027.8|3021.8|3021.3|3015.3|57
1671457200000|2022-12-19 13:40:00|3028|3022|3030|3024|3032.8|3026.8|3027.8|3021.8|71
1671457500000|2022-12-19 13:45:00|3030.4|3024.4|3027.8|3021.8|3030.9|3024.9|3025.8|3019.8|89
1671457800000|2022-12-19 13:50:00|3028|3022|3030.4|3024.4|3030.5|3024.5|3027.9|3021.9|32
1671458100000|2022-12-19 13:55:00|3030.3|3024.3|3027|3021|3030.5|3024.5|3017.9|3011.9|100
1671458400000|2022-12-19 14:00:00|3026.9|3020.9|3030.1|3024.1|3030.1|3024.1|3022.4|3016.4|118
1671458700000|2022-12-19 14:05:00|3030.6|3024.6|3030.8|3024.8|3032.5|3026.5|3029.5|3023.5|130
1671459000000|2022-12-19 14:10:00|3031|3025|3034.8|3028.8|3036.3|3030.3|3030|3024|108
1671459300000|2022-12-19 14:15:00|3034.9|3028.9|3031.3|3025.3|3038.4|3032.4|3031.3|3025.3|69
1671459600000|2022-12-19 14:20:00|3030.8|3024.8|3027.6|3021.6|3031.8|3025.8|3025.6|3019.6|74
1671459900000|2022-12-19 14:25:00|3027.3|3021.3|3027|3021|3027.9|3021.9|3023.3|3017.3|91
1671460200000|2022-12-19 14:30:00|3027.3|3021.3|3020.3|3014.3|3027.3|3021.3|3017.1|3011.1|197
1671460500000|2022-12-19 14:35:00|3020.1|3014.1|3013|3007|3021.3|3015.3|3011.9|3005.9|124
1671460800000|2022-12-19 14:40:00|3012.8|3006.8|3012.4|3006.4|3013.9|3007.9|3009.8|3003.8|120
1671461100000|2022-12-19 14:45:00|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3010.9|3004.9|34
1671461400000|2022-12-19 14:50:00|3011.9|3005.9|3012.5|3006.5|3013.9|3007.9|3011.3|3005.3|66
1671461700000|2022-12-19 14:55:00|3012.8|3006.8|3009.9|3003.9|3013.8|3007.8|3009.5|3003.5|114
1671462000000|2022-12-19 15:00:00|3009.6|3003.6|3013|3007|3013.9|3007.9|3007.8|3001.8|88
1671462300000|2022-12-19 15:05:00|3012.8|3006.8|3011.3|3005.3|3012.8|3006.8|3010.9|3004.9|28
1671462600000|2022-12-19 15:10:00|3011.1|3005.1|3013.5|3007.5|3014.8|3008.8|3007|3001|52
1671462900000|2022-12-19 15:15:00|3014.3|3008.3|3019.4|3013.4|3020.8|3014.8|3013.3|3007.3|79
1671463200000|2022-12-19 15:20:00|3019.6|3013.6|3010|3004|3020.5|3014.5|3008.6|3002.6|61
1671463500000|2022-12-19 15:25:00|3009.5|3003.5|2999.1|2993.1|3012.6|3006.6|2994.9|2988.9|98
1671463800000|2022-12-19 15:30:00|2999.3|2993.3|2991.6|2985.6|2999.3|2993.3|2989.9|2983.9|108
1671464100000|2022-12-19 15:35:00|2991.9|2985.9|2996.3|2990.3|3000.3|2994.3|2991.3|2985.3|94
1671464400000|2022-12-19 15:40:00|2996.1|2990.1|3008|3002|3008.8|3002.8|2991.3|2985.3|93
1671464700000|2022-12-19 15:45:00|3006.9|3000.9|3012.5|3006.5|3013.8|3007.8|3003|2997|185
1671465000000|2022-12-19 15:50:00|3012.8|3006.8|3013.3|3007.3|3015.6|3009.6|3011.5|3005.5|188
1671465300000|2022-12-19 15:55:00|3013|3007|3015.1|3009.1|3018.4|3012.4|3010.3|3004.3|306
1671465600000|2022-12-19 16:00:00|3014.9|3008.9|3011.9|3005.9|3014.9|3008.9|3008.5|3002.5|105
1671465900000|2022-12-19 16:05:00|3012.3|3006.3|3010|3004|3014.5|3008.5|3009.8|3003.8|206
1671466200000|2022-12-19 16:10:00|3010.3|3004.3|3008.3|3002.3|3010.8|3004.8|3006.5|3000.5|109
1671466500000|2022-12-19 16:15:00|3008|3002|3002|2996|3008.3|3002.3|3001.8|2995.8|138
1671466800000|2022-12-19 16:20:00|3002.3|2996.3|3004.3|2998.3|3005.1|2999.1|2998.5|2992.5|120
1671467100000|2022-12-19 16:25:00|3004.8|2998.8|3005.4|2999.4|3006.8|3000.8|3004.8|2998.8|54
1671467400000|2022-12-19 16:30:00|3005.5|2999.5|3011.3|3005.3|3011.3|3005.3|3005.4|2999.4|81
1671467700000|2022-12-19 16:35:00|3012.3|3006.3|3012.5|3006.5|3014|3008|3011.3|3005.3|46
1671468000000|2022-12-19 16:40:00|3012.4|3006.4|3015|3009|3015.6|3009.6|3011.4|3005.4|95
1671468300000|2022-12-19 16:45:00|3015.3|3009.3|3015.9|3009.9|3016.5|3010.5|3014.4|3008.4|96
1671468600000|2022-12-19 16:50:00|3016.3|3010.3|3015.4|3009.4|3017|3011|3015.4|3009.4|35
1671468900000|2022-12-19 16:55:00|3015.1|3009.1|3015.8|3009.8|3017.1|3011.1|3015.1|3009.1|75
1671469200000|2022-12-19 17:00:00|3015.9|3009.9|3016|3010|3016.8|3010.8|3015.8|3009.8|115
1671469500000|2022-12-19 17:05:00|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|114
1671469800000|2022-12-19 17:10:00|3016.3|3010.3|3018.9|3012.9|3019.3|3013.3|3016|3010|91
1671470100000|2022-12-19 17:15:00|3019.1|3013.1|3017.5|3011.5|3019.1|3013.1|3017.1|3011.1|40
1671470400000|2022-12-19 17:20:00|3017.8|3011.8|3017.5|3011.5|3018.3|3012.3|3017|3011|82
1671470700000|2022-12-19 17:25:00|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017|3011|78
1671471000000|2022-12-19 17:30:00|3018.5|3012.5|3019|3013|3019.8|3013.8|3018|3012|70
1671471300000|2022-12-19 17:35:00|3019.3|3013.3|3019.8|3013.8|3021.5|3015.5|3018.9|3012.9|33
1671471600000|2022-12-19 17:40:00|3020.3|3014.3|3021.8|3015.8|3022.8|3016.8|3020|3014|47
1671471900000|2022-12-19 17:45:00|3022|3016|3026|3020|3026.1|3020.1|3021.3|3015.3|66
1671472200000|2022-12-19 17:50:00|3026.4|3020.4|3025.5|3019.5|3026.4|3020.4|3025.3|3019.3|52
1671472500000|2022-12-19 17:55:00|3025.3|3019.3|3026.1|3020.1|3026.1|3020.1|3025|3019|79
1671472800000|2022-12-19 18:00:00|3025.9|3019.9|3025.3|3019.3|3026.1|3020.1|3024.5|3018.5|47
1671473100000|2022-12-19 18:05:00|3025.4|3019.4|3025.4|3019.4|3025.9|3019.9|3025.1|3019.1|22
1671473400000|2022-12-19 18:10:00|3025.6|3019.6|3025.1|3019.1|3025.9|3019.9|3025.1|3019.1|29
1671473700000|2022-12-19 18:15:00|3025|3019|3023.3|3017.3|3025|3019|3023.3|3017.3|21
1671474000000|2022-12-19 18:20:00|3023.4|3017.4|3021.9|3015.9|3023.4|3017.4|3021.9|3015.9|5
1671474300000|2022-12-19 18:25:00|3021.4|3015.4|3021.1|3015.1|3022|3016|3021.1|3015.1|45
1671474600000|2022-12-19 18:30:00|3021.6|3015.6|3021.8|3015.8|3022|3016|3021.4|3015.4|85
1671474900000|2022-12-19 18:35:00|3022.1|3016.1|3021.3|3015.3|3022.1|3016.1|3020.9|3014.9|56
1671475200000|2022-12-19 18:40:00|3021.6|3015.6|3020.5|3014.5|3022.1|3016.1|3019.8|3013.8|58
1671475500000|2022-12-19 18:45:00|3020.6|3014.6|3021.6|3015.6|3021.9|3015.9|3019.9|3013.9|37
1671475800000|2022-12-19 18:50:00|3021.9|3015.9|3021.5|3015.5|3022.9|3016.9|3021.5|3015.5|24
1671476100000|2022-12-19 18:55:00|3028|3009.3|3028.3|3009.5|3029|3010.3|3026.8|3008|10
1671498000000|2022-12-20 01:00:00|3017.6|3011.6|3016.4|3010.4|3019.1|3013.1|3016.1|3010.1|20
1671498300000|2022-12-20 01:05:00|3016.6|3010.6|3019.1|3013.1|3019.1|3013.1|3016.4|3010.4|21
1671498600000|2022-12-20 01:10:00|3018.9|3012.9|3014.1|3008.1|3018.9|3012.9|3012.9|3006.9|22
1671498900000|2022-12-20 01:15:00|3013.9|3007.9|3014.6|3008.6|3015.4|3009.4|3012.1|3006.1|44
1671499200000|2022-12-20 01:20:00|3014.1|3008.1|3012.6|3006.6|3015.4|3009.4|3012.4|3006.4|55
1671499500000|2022-12-20 01:25:00|3013.4|3007.4|3011.1|3005.1|3013.9|3007.9|3010.4|3004.4|37
1671499800000|2022-12-20 01:30:00|3010.6|3004.6|3018.4|3012.4|3018.4|3012.4|3010.6|3004.6|72
1671500100000|2022-12-20 01:35:00|3018.6|3012.6|3017.1|3011.1|3019.4|3013.4|3014.1|3008.1|54
1671500400000|2022-12-20 01:40:00|3017.6|3011.6|3019.9|3013.9|3019.9|3013.9|3016.6|3010.6|22
1671500700000|2022-12-20 01:45:00|3019.6|3013.6|3016.9|3010.9|3022.9|3016.9|3016.6|3010.6|63
1671501000000|2022-12-20 01:50:00|3017.1|3011.1|3017.4|3011.4|3019.9|3013.9|3017.1|3011.1|36
1671501300000|2022-12-20 01:55:00|3016.9|3010.9|3016.9|3010.9|3018.1|3012.1|3015.9|3009.9|60
1671501600000|2022-12-20 02:00:00|3017.6|3011.6|3016.6|3010.6|3017.6|3011.6|3016.6|3010.6|45
1671501900000|2022-12-20 02:05:00|3017.4|3011.4|3013.1|3007.1|3017.4|3011.4|3012.4|3006.4|37
1671502200000|2022-12-20 02:10:00|3012.6|3006.6|3011.4|3005.4|3012.9|3006.9|3008.1|3002.1|83
1671502500000|2022-12-20 02:15:00|3011.1|3005.1|3010.9|3004.9|3011.1|3005.1|3010.4|3004.4|13
1671502800000|2022-12-20 02:20:00|3010.6|3004.6|3013.9|3007.9|3016.6|3010.6|3010.6|3004.6|36
1671503100000|2022-12-20 02:25:00|3014.1|3008.1|3012.9|3006.9|3014.1|3008.1|3012.4|3006.4|9
1671503400000|2022-12-20 02:30:00|3012.6|3006.6|3007.1|3001.1|3012.6|3006.6|3004.4|2998.4|102
1671503700000|2022-12-20 02:35:00|3006.6|3000.6|3011.1|3005.1|3011.1|3005.1|3006.4|3000.4|37
1671504000000|2022-12-20 02:40:00|3010.9|3004.9|3005.9|2999.9|3010.9|3004.9|3005.6|2999.6|54
1671504300000|2022-12-20 02:45:00|3005.6|2999.6|3006.4|3000.4|3007.1|3001.1|3005.4|2999.4|42
1671504600000|2022-12-20 02:50:00|3006.1|3000.1|3006.9|3000.9|3008.1|3002.1|3005.4|2999.4|30
1671504900000|2022-12-20 02:55:00|3006.6|3000.6|3007.9|3001.9|3008.4|3002.4|3004.6|2998.6|71
1671505200000|2022-12-20 03:00:00|3008.1|3002.1|3009.4|3003.4|3010.4|3004.4|3006.1|3000.1|122
1671505500000|2022-12-20 03:05:00|3008.9|3002.9|3011.1|3005.1|3012.6|3006.6|3007.1|3001.1|171
1671505800000|2022-12-20 03:10:00|3011.4|3005.4|3006.9|3000.9|3012.1|3006.1|3006.6|3000.6|192
1671506100000|2022-12-20 03:15:00|3007.1|3001.1|3001.6|2995.6|3007.9|3001.9|3000.4|2994.4|112
1671506400000|2022-12-20 03:20:00|3001.1|2995.1|2996.9|2990.9|3001.4|2995.4|2996.9|2990.9|65
1671506700000|2022-12-20 03:25:00|2997.1|2991.1|2998.1|2992.1|2998.9|2992.9|2993.9|2987.9|79
1671507000000|2022-12-20 03:30:00|2998.9|2992.9|2999.4|2993.4|3000.4|2994.4|2993.9|2987.9|95
1671507300000|2022-12-20 03:35:00|2999.1|2993.1|2997.4|2991.4|2999.4|2993.4|2996.9|2990.9|40
1671507600000|2022-12-20 03:40:00|2995.6|2989.6|2990.9|2984.9|2996.4|2990.4|2988.9|2982.9|37
1671507900000|2022-12-20 03:45:00|2991.1|2985.1|2988.9|2982.9|2991.1|2985.1|2988.6|2982.6|30
1671508200000|2022-12-20 03:50:00|2989.1|2983.1|2992.9|2986.9|2993.6|2987.6|2988.9|2982.9|61
1671508500000|2022-12-20 03:55:00|2992.6|2986.6|2992.6|2986.6|2993.9|2987.9|2992.4|2986.4|51
1671508800000|2022-12-20 04:00:00|2992.9|2986.9|2993.4|2987.4|2994.9|2988.9|2992.6|2986.6|76
1671509100000|2022-12-20 04:05:00|2993.6|2987.6|2991.4|2985.4|2993.6|2987.6|2989.6|2983.6|48
1671509400000|2022-12-20 04:10:00|2991.1|2985.1|2990.6|2984.6|2991.6|2985.6|2990.1|2984.1|32
1671509700000|2022-12-20 04:15:00|2990.4|2984.4|2990.6|2984.6|2991.1|2985.1|2989.6|2983.6|17
1671510000000|2022-12-20 04:20:00|2990.4|2984.4|2990.4|2984.4|2991.1|2985.1|2990.4|2984.4|27
1671510300000|2022-12-20 04:25:00|2990.6|2984.6|2991.9|2985.9|2992.9|2986.9|2990.4|2984.4|64
1671510600000|2022-12-20 04:30:00|2992.1|2986.1|2992.4|2986.4|2993.1|2987.1|2991.9|2985.9|39
1671510900000|2022-12-20 04:35:00|2992.6|2986.6|2992.4|2986.4|2993.1|2987.1|2991.6|2985.6|55
1671511200000|2022-12-20 04:40:00|2992.1|2986.1|2992.6|2986.6|2992.9|2986.9|2991.4|2985.4|48
1671511500000|2022-12-20 04:45:00|2991.9|2985.9|2991.9|2985.9|2992.6|2986.6|2991.6|2985.6|24
1671511800000|2022-12-20 04:50:00|2992.1|2986.1|2991.9|2985.9|2992.4|2986.4|2991.1|2985.1|85
1671512100000|2022-12-20 04:55:00|2991.1|2985.1|2991.9|2985.9|2992.6|2986.6|2991.1|2985.1|10
1671512400000|2022-12-20 05:00:00|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1671512700000|2022-12-20 05:05:00|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2990.6|2984.6|92
1671513000000|2022-12-20 05:10:00|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|45
1671513300000|2022-12-20 05:15:00|2991.1|2985.1|2988.9|2982.9|2991.1|2985.1|2988.9|2982.9|21
1671513600000|2022-12-20 05:20:00|2988.6|2982.6|2984.6|2978.6|2988.6|2982.6|2984.4|2978.4|26
1671513900000|2022-12-20 05:25:00|2984.9|2978.9|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|26
1671514200000|2022-12-20 05:30:00|2984.9|2978.9|2988.6|2982.6|2989.6|2983.6|2984.4|2978.4|86
1671514500000|2022-12-20 05:35:00|2988.4|2982.4|2982.1|2976.1|2988.4|2982.4|2981.1|2975.1|104
1671514800000|2022-12-20 05:40:00|2982.4|2976.4|2986.1|2980.1|2987.9|2981.9|2980.6|2974.6|178
1671515100000|2022-12-20 05:45:00|2986.4|2980.4|2993.6|2987.6|2994.9|2988.9|2986.4|2980.4|184
1671515400000|2022-12-20 05:50:00|2994.1|2988.1|2992.4|2986.4|2995.6|2989.6|2991.6|2985.6|141
1671515700000|2022-12-20 05:55:00|2991.9|2985.9|2989.9|2983.9|2992.9|2986.9|2986.4|2980.4|142
1671516000000|2022-12-20 06:00:00|2989.4|2983.4|2995.6|2989.6|2996.1|2990.1|2989.4|2983.4|128
1671516300000|2022-12-20 06:05:00|2996.1|2990.1|3000.4|2994.4|3000.4|2994.4|2995.6|2989.6|109
1671516600000|2022-12-20 06:10:00|2999.9|2993.9|3003.1|2997.1|3003.9|2997.9|2997.9|2991.9|241
1671516900000|2022-12-20 06:15:00|3002.4|2996.4|3013.4|3007.4|3014.4|3008.4|3002.4|2996.4|115
1671517200000|2022-12-20 06:20:00|3013.6|3007.6|3011.4|3005.4|3016.6|3010.6|3011.4|3005.4|69
1671517500000|2022-12-20 06:25:00|3011.1|3005.1|3014.4|3008.4|3014.9|3008.9|3011.1|3005.1|63
1671517800000|2022-12-20 06:30:00|3015.4|3009.4|3023.9|3017.9|3024.1|3018.1|3014.6|3008.6|90
1671518100000|2022-12-20 06:35:00|3024.1|3018.1|3029.9|3023.9|3030.6|3024.6|3023.6|3017.6|110
1671518400000|2022-12-20 06:40:00|3029.6|3023.6|3026.1|3020.1|3034.9|3028.9|3023.8|3017.8|126
1671518700000|2022-12-20 06:45:00|3025.4|3019.4|3022.4|3016.4|3027.4|3021.4|3021.6|3015.6|104
1671519000000|2022-12-20 06:50:00|3022.6|3016.6|3022.4|3016.4|3023.9|3017.9|3021.4|3015.4|62
1671519300000|2022-12-20 06:55:00|3021.9|3015.9|3016.1|3010.1|3021.9|3015.9|3015.9|3009.9|97
1671519600000|2022-12-20 07:00:00|3016.6|3010.6|3018.4|3012.4|3019.4|3013.4|3016.6|3010.6|42
1671519900000|2022-12-20 07:05:00|3018.6|3012.6|3010.4|3004.4|3018.6|3012.6|3010.4|3004.4|40
1671520200000|2022-12-20 07:10:00|3010.1|3004.1|3015.6|3009.6|3016.4|3010.4|3009.6|3003.6|57
1671520500000|2022-12-20 07:15:00|3015.9|3009.9|3012.4|3006.4|3016.1|3010.1|3012.1|3006.1|40
1671520800000|2022-12-20 07:20:00|3012.1|3006.1|3014.1|3008.1|3014.6|3008.6|3010.9|3004.9|30
1671521100000|2022-12-20 07:25:00|3015.1|3009.1|3018.9|3012.9|3019.4|3013.4|3014.6|3008.6|65
1671521400000|2022-12-20 07:30:00|3018.6|3012.6|3013.1|3007.1|3018.6|3012.6|3012.1|3006.1|30
1671521700000|2022-12-20 07:35:00|3012.9|3006.9|3008.4|3002.4|3012.9|3006.9|3008.4|3002.4|20
1671522000000|2022-12-20 07:40:00|3008.6|3002.6|3011.1|3005.1|3011.1|3005.1|3007.6|3001.6|17
1671522300000|2022-12-20 07:45:00|3011.4|3005.4|3014.4|3008.4|3014.4|3008.4|3011.1|3005.1|68
1671522600000|2022-12-20 07:50:00|3014.1|3008.1|3019.6|3013.6|3019.6|3013.6|3014.1|3008.1|23
1671522900000|2022-12-20 07:55:00|3019.5|3013.5|3029.3|3023.3|3029.3|3023.3|3019.3|3013.3|57
1671523200000|2022-12-20 08:00:00|3029|3023|3028|3022|3029|3023|3016.5|3010.5|90
1671523500000|2022-12-20 08:05:00|3027.8|3021.8|3027.3|3021.3|3031.3|3025.3|3024.4|3018.4|44
1671523800000|2022-12-20 08:10:00|3027.8|3021.8|3035.8|3029.8|3036.3|3030.3|3027.8|3021.8|70
1671524100000|2022-12-20 08:15:00|3037.9|3031.9|3025.3|3019.3|3040.5|3034.5|3025.3|3019.3|81
1671524400000|2022-12-20 08:20:00|3025.5|3019.5|3016.4|3010.4|3029.8|3023.8|3016.3|3010.3|73
1671524700000|2022-12-20 08:25:00|3017.1|3011.1|3016.8|3010.8|3018.9|3012.9|3014.5|3008.5|94
1671525000000|2022-12-20 08:30:00|3017|3011|3018|3012|3021.8|3015.8|3016|3010|69
1671525300000|2022-12-20 08:35:00|3017.5|3011.5|3026.3|3020.3|3034.4|3028.4|3017.3|3011.3|107
1671525600000|2022-12-20 08:40:00|3026.5|3020.5|3033.1|3027.1|3033.6|3027.6|3025|3019|56
1671525900000|2022-12-20 08:45:00|3033.3|3027.3|3048.3|3042.3|3048.8|3042.8|3033.3|3027.3|111
1671526200000|2022-12-20 08:50:00|3048.5|3042.5|3049.3|3043.3|3051.6|3045.6|3045.8|3039.8|62
1671526500000|2022-12-20 08:55:00|3049.6|3043.6|3048.3|3042.3|3050.3|3044.3|3048|3042|52
1671526800000|2022-12-20 09:00:00|3048.5|3042.5|3048.5|3042.5|3050.1|3044.1|3045.1|3039.1|74
1671527100000|2022-12-20 09:05:00|3048.3|3042.3|3056.5|3050.5|3057.4|3051.4|3047.8|3041.8|92
1671527400000|2022-12-20 09:10:00|3056.3|3050.3|3053.5|3047.5|3057.5|3051.5|3053.5|3047.5|37
1671527700000|2022-12-20 09:15:00|3053.8|3047.8|3050.6|3044.6|3055|3049|3048.5|3042.5|82
1671528000000|2022-12-20 09:20:00|3050.9|3044.9|3050.3|3044.3|3053.8|3047.8|3049|3043|67
1671528300000|2022-12-20 09:25:00|3050.5|3044.5|3055.3|3049.3|3055.3|3049.3|3049|3043|46
1671528600000|2022-12-20 09:30:00|3055|3049|3047.8|3041.8|3055.8|3049.8|3047|3041|97
1671528900000|2022-12-20 09:35:00|3047.5|3041.5|3050|3044|3050.1|3044.1|3043.3|3037.3|66
1671529200000|2022-12-20 09:40:00|3050.3|3044.3|3045.3|3039.3|3052.9|3046.9|3044.8|3038.8|46
1671529500000|2022-12-20 09:45:00|3045.4|3039.4|3041.8|3035.8|3047.8|3041.8|3038.8|3032.8|83
1671529800000|2022-12-20 09:50:00|3041.5|3035.5|3043.1|3037.1|3043.1|3037.1|3038.5|3032.5|42
1671530100000|2022-12-20 09:55:00|3043.4|3037.4|3039.4|3033.4|3044.4|3038.4|3039.4|3033.4|51
1671530400000|2022-12-20 10:00:00|3039|3033|3040.3|3034.3|3040.8|3034.8|3036.5|3030.5|53
1671530700000|2022-12-20 10:05:00|3040|3034|3039.8|3033.8|3041.9|3035.9|3039.8|3033.8|39
1671531000000|2022-12-20 10:10:00|3039.5|3033.5|3044|3038|3044.9|3038.9|3038.8|3032.8|31
1671531300000|2022-12-20 10:15:00|3043.8|3037.8|3040|3034|3043.9|3037.9|3039.4|3033.4|24
1671531600000|2022-12-20 10:20:00|3040.3|3034.3|3042.9|3036.9|3043.1|3037.1|3038.5|3032.5|42
1671531900000|2022-12-20 10:25:00|3043.1|3037.1|3041.8|3035.8|3047.9|3041.9|3041.8|3035.8|79
1671532200000|2022-12-20 10:30:00|3042|3036|3030.5|3024.5|3042|3036|3030.5|3024.5|93
1671532500000|2022-12-20 10:35:00|3030.3|3024.3|3038.5|3032.5|3038.5|3032.5|3030.1|3024.1|39
1671532800000|2022-12-20 10:40:00|3038.3|3032.3|3037|3031|3038.8|3032.8|3036|3030|24
1671533100000|2022-12-20 10:45:00|3037.3|3031.3|3039|3033|3040|3034|3037.1|3031.1|42
1671533400000|2022-12-20 10:50:00|3039.1|3033.1|3038.8|3032.8|3039.4|3033.4|3037.4|3031.4|30
1671533700000|2022-12-20 10:55:00|3038.9|3032.9|3039.5|3033.5|3040|3034|3038.8|3032.8|46
1671534000000|2022-12-20 11:00:00|3039.8|3033.8|3040.3|3034.3|3043.1|3037.1|3038.5|3032.5|50
1671534300000|2022-12-20 11:05:00|3040|3034|3035.6|3029.6|3040|3034|3033.9|3027.9|32
1671534600000|2022-12-20 11:10:00|3036|3030|3036.3|3030.3|3037.6|3031.6|3036|3030|57
1671534900000|2022-12-20 11:15:00|3036.4|3030.4|3036.6|3030.6|3037.5|3031.5|3035.8|3029.8|66
1671535200000|2022-12-20 11:20:00|3036.4|3030.4|3039.1|3033.1|3039.1|3033.1|3034.8|3028.8|38
1671535500000|2022-12-20 11:25:00|3039.4|3033.4|3039.3|3033.3|3039.8|3033.8|3037.8|3031.8|24
1671535800000|2022-12-20 11:30:00|3039.4|3033.4|3041.4|3035.4|3042.3|3036.3|3038|3032|43
1671536100000|2022-12-20 11:35:00|3041.1|3035.1|3042.5|3036.5|3045.8|3039.8|3041|3035|53
1671536400000|2022-12-20 11:40:00|3042.6|3036.6|3047.3|3041.3|3047.8|3041.8|3042.5|3036.5|45
1671536700000|2022-12-20 11:45:00|3047.5|3041.5|3048.8|3042.8|3049|3043|3045.5|3039.5|64
1671537000000|2022-12-20 11:50:00|3049|3043|3048.8|3042.8|3050.1|3044.1|3047.5|3041.5|35
1671537300000|2022-12-20 11:55:00|3049.3|3043.3|3045.9|3039.9|3050|3044|3044.5|3038.5|33
1671537600000|2022-12-20 12:00:00|3046.1|3040.1|3044|3038|3048|3042|3043.8|3037.8|49
1671537900000|2022-12-20 12:05:00|3043.8|3037.8|3045|3039|3045.5|3039.5|3042|3036|32
1671538200000|2022-12-20 12:10:00|3044.8|3038.8|3045.8|3039.8|3047.6|3041.6|3043.3|3037.3|48
1671538500000|2022-12-20 12:15:00|3045.9|3039.9|3042.5|3036.5|3048.3|3042.3|3042.5|3036.5|38
1671538800000|2022-12-20 12:20:00|3042.3|3036.3|3041.3|3035.3|3043.3|3037.3|3040.3|3034.3|27
1671539100000|2022-12-20 12:25:00|3041.4|3035.4|3043.3|3037.3|3043.5|3037.5|3041|3035|27
1671539400000|2022-12-20 12:30:00|3043|3037|3040.3|3034.3|3043|3037|3039.8|3033.8|47
1671539700000|2022-12-20 12:35:00|3040.5|3034.5|3039.6|3033.6|3040.5|3034.5|3037.9|3031.9|42
1671540000000|2022-12-20 12:40:00|3039.9|3033.9|3036.3|3030.3|3039.9|3033.9|3035.8|3029.8|50
1671540300000|2022-12-20 12:45:00|3036|3030|3035.1|3029.1|3037.4|3031.4|3035.1|3029.1|31
1671540600000|2022-12-20 12:50:00|3035|3029|3034.4|3028.4|3036.9|3030.9|3031|3025|93
1671540900000|2022-12-20 12:55:00|3034.8|3028.8|3040|3034|3040|3034|3034|3028|117
1671541200000|2022-12-20 13:00:00|3040.3|3034.3|3043.8|3037.8|3044.8|3038.8|3038.5|3032.5|222
1671541500000|2022-12-20 13:05:00|3043.5|3037.5|3043.5|3037.5|3045|3039|3041.9|3035.9|106
1671541800000|2022-12-20 13:10:00|3043.3|3037.3|3047.3|3041.3|3048.4|3042.4|3043.1|3037.1|92
1671542100000|2022-12-20 13:15:00|3047.5|3041.5|3053.6|3047.6|3053.6|3047.6|3046.8|3040.8|128
1671542400000|2022-12-20 13:20:00|3053.8|3047.8|3062.6|3056.6|3065.6|3059.6|3053.8|3047.8|146
1671542700000|2022-12-20 13:25:00|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3060|3054|80
1671543000000|2022-12-20 13:30:00|3062.8|3056.8|3059.4|3053.4|3066.3|3060.3|3059.4|3053.4|102
1671543300000|2022-12-20 13:35:00|3059.5|3053.5|3066.5|3060.5|3066.8|3060.8|3059.5|3053.5|98
1671543600000|2022-12-20 13:40:00|3066.8|3060.8|3068.5|3062.5|3069.3|3063.3|3066.8|3060.8|155
1671543900000|2022-12-20 13:45:00|3068.3|3062.3|3070|3064|3070.9|3064.9|3068|3062|67
1671544200000|2022-12-20 13:50:00|3069.8|3063.8|3067.6|3061.6|3070.8|3064.8|3065.9|3059.9|113
1671544500000|2022-12-20 13:55:00|3068|3062|3069.8|3063.8|3070.8|3064.8|3065.3|3059.3|115
1671544800000|2022-12-20 14:00:00|3070|3064|3067.8|3061.8|3071.5|3065.5|3067.8|3061.8|84
1671545100000|2022-12-20 14:05:00|3067.9|3061.9|3065.5|3059.5|3069.8|3063.8|3064.3|3058.3|106
1671545400000|2022-12-20 14:10:00|3065.3|3059.3|3061.8|3055.8|3065.3|3059.3|3059.4|3053.4|113
1671545700000|2022-12-20 14:15:00|3061.6|3055.6|3062.4|3056.4|3063.6|3057.6|3058.6|3052.6|68
1671546000000|2022-12-20 14:20:00|3062.6|3056.6|3058.8|3052.8|3063.8|3057.8|3058.8|3052.8|76
1671546300000|2022-12-20 14:25:00|3058.6|3052.6|3064.3|3058.3|3064.3|3058.3|3058.6|3052.6|117
1671546600000|2022-12-20 14:30:00|3064|3058|3068|3062|3070|3064|3064|3058|166
1671546900000|2022-12-20 14:35:00|3068.3|3062.3|3069.8|3063.8|3070.6|3064.6|3067.8|3061.8|102
1671547200000|2022-12-20 14:40:00|3070|3064|3069.9|3063.9|3070.6|3064.6|3067.8|3061.8|92
1671547500000|2022-12-20 14:45:00|3069.8|3063.8|3074.1|3068.1|3075.6|3069.6|3067.8|3061.8|153
1671547800000|2022-12-20 14:50:00|3074.3|3068.3|3073.8|3067.8|3075|3069|3072|3066|118
1671548100000|2022-12-20 14:55:00|3074.5|3068.5|3079.8|3073.8|3080.5|3074.5|3074.1|3068.1|167
1671548400000|2022-12-20 15:00:00|3080|3074|3080|3074|3084.5|3078.5|3078.3|3072.3|201
1671548700000|2022-12-20 15:05:00|3080.8|3074.8|3086.8|3080.8|3088.9|3082.9|3080.8|3074.8|225
1671549000000|2022-12-20 15:10:00|3086.6|3080.6|3090.4|3084.4|3092|3086|3086.6|3080.6|132
1671549300000|2022-12-20 15:15:00|3090.1|3084.1|3083.5|3077.5|3091.3|3085.3|3083.5|3077.5|102
1671549600000|2022-12-20 15:20:00|3083.1|3077.1|3079.8|3073.8|3086.3|3080.3|3079.3|3073.3|131
1671549900000|2022-12-20 15:25:00|3080|3074|3078.8|3072.8|3081.3|3075.3|3073.3|3067.3|99
1671550200000|2022-12-20 15:30:00|3078.6|3072.6|3076|3070|3082.5|3076.5|3076|3070|95
1671550500000|2022-12-20 15:35:00|3076.1|3070.1|3080.8|3074.8|3082.1|3076.1|3075.8|3069.8|111
1671550800000|2022-12-20 15:40:00|3080.5|3074.5|3071|3065|3080.8|3074.8|3071|3065|108
1671551100000|2022-12-20 15:45:00|3071.9|3065.9|3081.9|3075.9|3087.9|3081.9|3071.9|3065.9|145
1671551400000|2022-12-20 15:50:00|3082.1|3076.1|3076.1|3070.1|3082.1|3076.1|3075.6|3069.6|50
1671551700000|2022-12-20 15:55:00|3076.9|3070.9|3087.5|3081.5|3090.1|3084.1|3076.9|3070.9|99
1671552000000|2022-12-20 16:00:00|3088.1|3082.1|3081|3075|3088.9|3082.9|3081|3075|82
1671552300000|2022-12-20 16:05:00|3081.3|3075.3|3080|3074|3082.8|3076.8|3079|3073|116
1671552600000|2022-12-20 16:10:00|3080.3|3074.3|3081.9|3075.9|3082.3|3076.3|3079.5|3073.5|103
1671552900000|2022-12-20 16:15:00|3081.8|3075.8|3078.3|3072.3|3082.8|3076.8|3076.4|3070.4|102
1671553200000|2022-12-20 16:20:00|3078|3072|3077.9|3071.9|3080.6|3074.6|3077.8|3071.8|90
1671553500000|2022-12-20 16:25:00|3077.6|3071.6|3082|3076|3082|3076|3077|3071|95
1671553800000|2022-12-20 16:30:00|3082.3|3076.3|3081.9|3075.9|3083|3077|3079.4|3073.4|46
1671554100000|2022-12-20 16:35:00|3081.4|3075.4|3084.9|3078.9|3085.1|3079.1|3080.6|3074.6|102
1671554400000|2022-12-20 16:40:00|3085.1|3079.1|3084.1|3078.1|3086.8|3080.8|3084.1|3078.1|42
1671554700000|2022-12-20 16:45:00|3083.9|3077.9|3082.5|3076.5|3083.9|3077.9|3080.6|3074.6|44
1671555000000|2022-12-20 16:50:00|3082.3|3076.3|3081.3|3075.3|3082.5|3076.5|3079.8|3073.8|83
1671555300000|2022-12-20 16:55:00|3081.1|3075.1|3081.8|3075.8|3082.3|3076.3|3079.8|3073.8|57
1671555600000|2022-12-20 17:00:00|3082|3076|3081|3075|3082.5|3076.5|3080.6|3074.6|129
1671555900000|2022-12-20 17:05:00|3080.8|3074.8|3081.5|3075.5|3082.3|3076.3|3080|3074|81
1671556200000|2022-12-20 17:10:00|3081.3|3075.3|3081.6|3075.6|3083.5|3077.5|3081.3|3075.3|68
1671556500000|2022-12-20 17:15:00|3081.4|3075.4|3080.3|3074.3|3081.8|3075.8|3080.1|3074.1|24
1671556800000|2022-12-20 17:20:00|3080|3074|3080.8|3074.8|3081.5|3075.5|3079.1|3073.1|75
1671557100000|2022-12-20 17:25:00|3080.4|3074.4|3079.5|3073.5|3080.8|3074.8|3079.5|3073.5|73
1671557400000|2022-12-20 17:30:00|3079.8|3073.8|3080.5|3074.5|3082.3|3076.3|3078.3|3072.3|59
1671557700000|2022-12-20 17:35:00|3080.1|3074.1|3080.3|3074.3|3080.5|3074.5|3078.5|3072.5|62
1671558000000|2022-12-20 17:40:00|3079.9|3073.9|3081.8|3075.8|3081.8|3075.8|3079.6|3073.6|13
1671558300000|2022-12-20 17:45:00|3081.6|3075.6|3076.9|3070.9|3081.6|3075.6|3076.5|3070.5|109
1671558600000|2022-12-20 17:50:00|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|24
1671558900000|2022-12-20 17:55:00|3076.8|3070.8|3077.4|3071.4|3077.6|3071.6|3075.6|3069.6|38
1671559200000|2022-12-20 18:00:00|3076.4|3070.4|3077.6|3071.6|3077.6|3071.6|3076.4|3070.4|59
1671559500000|2022-12-20 18:05:00|3077.4|3071.4|3077.1|3071.1|3077.6|3071.6|3076.9|3070.9|44
1671559800000|2022-12-20 18:10:00|3076.4|3070.4|3076.4|3070.4|3076.6|3070.6|3076.4|3070.4|47
1671560100000|2022-12-20 18:15:00|3076.6|3070.6|3077.4|3071.4|3077.6|3071.6|3076.6|3070.6|35
1671560400000|2022-12-20 18:20:00|3077.6|3071.6|3076.1|3070.1|3077.6|3071.6|3076.1|3070.1|34
1671560700000|2022-12-20 18:25:00|3076.4|3070.4|3077.1|3071.1|3077.6|3071.6|3076.1|3070.1|16
1671561000000|2022-12-20 18:30:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|16
1671561300000|2022-12-20 18:35:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|26
1671561600000|2022-12-20 18:40:00|3076.9|3070.9|3080.6|3074.6|3080.6|3074.6|3076.9|3070.9|16
1671561900000|2022-12-20 18:45:00|3081.1|3075.1|3085.6|3079.6|3086.1|3080.1|3080.9|3074.9|36
1671562200000|2022-12-20 18:50:00|3085.9|3079.9|3093|3087|3094.6|3088.6|3085.6|3079.6|47
1671562500000|2022-12-20 18:55:00|3093.1|3087.1|3098|3079.3|3100|3087.1|3093.1|3077.8|8
1671584400000|2022-12-21 01:00:00|3087.9|3081.9|3090.6|3084.6|3091.4|3085.4|3087.6|3081.6|32
1671584700000|2022-12-21 01:05:00|3090.9|3084.9|3090.6|3084.6|3093.1|3087.1|3089.9|3083.9|46
1671585000000|2022-12-21 01:10:00|3091.1|3085.1|3093.4|3087.4|3093.6|3087.6|3090.9|3084.9|23
1671585300000|2022-12-21 01:15:00|3094.1|3088.1|3094.4|3088.4|3098.9|3092.9|3093.6|3087.6|59
1671585600000|2022-12-21 01:20:00|3094.6|3088.6|3094.1|3088.1|3094.6|3088.6|3091.6|3085.6|46
1671585900000|2022-12-21 01:25:00|3093.6|3087.6|3095.6|3089.6|3095.6|3089.6|3091.1|3085.1|62
1671586200000|2022-12-21 01:30:00|3095.4|3089.4|3097.1|3091.1|3098.1|3092.1|3093.9|3087.9|74
1671586500000|2022-12-21 01:35:00|3096.4|3090.4|3095.6|3089.6|3099.9|3093.9|3094.4|3088.4|108
1671586800000|2022-12-21 01:40:00|3095.4|3089.4|3091.9|3085.9|3095.9|3089.9|3091.4|3085.4|96
1671587100000|2022-12-21 01:45:00|3092.1|3086.1|3091.4|3085.4|3094.6|3088.6|3090.9|3084.9|107
1671587400000|2022-12-21 01:50:00|3091.6|3085.6|3092.1|3086.1|3094.1|3088.1|3089.9|3083.9|119
1671587700000|2022-12-21 01:55:00|3091.9|3085.9|3090.6|3084.6|3092.4|3086.4|3090.1|3084.1|92
1671588000000|2022-12-21 02:00:00|3090.1|3084.1|3088.6|3082.6|3090.9|3084.9|3084.6|3078.6|106
1671588300000|2022-12-21 02:05:00|3088.9|3082.9|3090.1|3084.1|3090.6|3084.6|3087.9|3081.9|77
1671588600000|2022-12-21 02:10:00|3090.4|3084.4|3090.6|3084.6|3091.9|3085.9|3090.1|3084.1|52
1671588900000|2022-12-21 02:15:00|3090.4|3084.4|3090.9|3084.9|3092.1|3086.1|3090.1|3084.1|22
1671589200000|2022-12-21 02:20:00|3091.1|3085.1|3092.6|3086.6|3092.6|3086.6|3091.1|3085.1|58
1671589500000|2022-12-21 02:25:00|3093.1|3087.1|3094.1|3088.1|3094.4|3088.4|3092.6|3086.6|25
1671589800000|2022-12-21 02:30:00|3093.6|3087.6|3088.4|3082.4|3093.6|3087.6|3087.6|3081.6|143
1671590100000|2022-12-21 02:35:00|3088.6|3082.6|3086.9|3080.9|3088.6|3082.6|3085.6|3079.6|31
1671590400000|2022-12-21 02:40:00|3088.1|3082.1|3088.4|3082.4|3090.6|3084.6|3087.9|3081.9|50
1671590700000|2022-12-21 02:45:00|3088.6|3082.6|3087.4|3081.4|3089.1|3083.1|3086.1|3080.1|60
1671591000000|2022-12-21 02:50:00|3087.6|3081.6|3085.1|3079.1|3087.9|3081.9|3083.6|3077.6|60
1671591300000|2022-12-21 02:55:00|3084.9|3078.9|3080.1|3074.1|3084.9|3078.9|3080.1|3074.1|23
1671591600000|2022-12-21 03:00:00|3080.4|3074.4|3076.6|3070.6|3080.9|3074.9|3076.1|3070.1|41
1671591900000|2022-12-21 03:05:00|3076.4|3070.4|3074.9|3068.9|3077.4|3071.4|3074.1|3068.1|34
1671592200000|2022-12-21 03:10:00|3074.6|3068.6|3071.4|3065.4|3074.6|3068.6|3070.1|3064.1|61
1671592500000|2022-12-21 03:15:00|3071.1|3065.1|3072.6|3066.6|3075.6|3069.6|3071.1|3065.1|52
1671592800000|2022-12-21 03:20:00|3072.9|3066.9|3072.1|3066.1|3072.9|3066.9|3070.6|3064.6|13
1671593100000|2022-12-21 03:25:00|3071.9|3065.9|3068.4|3062.4|3072.4|3066.4|3067.1|3061.1|57
1671593400000|2022-12-21 03:30:00|3068.1|3062.1|3066.9|3060.9|3068.1|3062.1|3064.6|3058.6|29
1671593700000|2022-12-21 03:35:00|3067.1|3061.1|3064.9|3058.9|3067.6|3061.6|3064.9|3058.9|13
1671594000000|2022-12-21 03:40:00|3065.1|3059.1|3064.9|3058.9|3066.9|3060.9|3064.9|3058.9|12
1671594300000|2022-12-21 03:45:00|3065.4|3059.4|3065.1|3059.1|3066.6|3060.6|3064.9|3058.9|24
1671594600000|2022-12-21 03:50:00|3065.4|3059.4|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|19
1671594900000|2022-12-21 03:55:00|3065.6|3059.6|3064.9|3058.9|3065.6|3059.6|3064.4|3058.4|17
1671595200000|2022-12-21 04:00:00|3064.4|3058.4|3063.9|3057.9|3065.4|3059.4|3063.9|3057.9|12
1671595500000|2022-12-21 04:05:00|3064.1|3058.1|3064.4|3058.4|3064.6|3058.6|3063.6|3057.6|42
1671595800000|2022-12-21 04:10:00|3064.1|3058.1|3061.4|3055.4|3064.1|3058.1|3059.6|3053.6|34
1671596100000|2022-12-21 04:15:00|3061.6|3055.6|3061.4|3055.4|3062.1|3056.1|3059.1|3053.1|30
1671596400000|2022-12-21 04:20:00|3061.1|3055.1|3061.6|3055.6|3062.1|3056.1|3059.4|3053.4|19
1671596700000|2022-12-21 04:25:00|3061.4|3055.4|3062.4|3056.4|3062.9|3056.9|3059.6|3053.6|26
1671597000000|2022-12-21 04:30:00|3062.9|3056.9|3064.4|3058.4|3065.1|3059.1|3062.4|3056.4|28
1671597300000|2022-12-21 04:35:00|3064.1|3058.1|3064.6|3058.6|3065.6|3059.6|3064.1|3058.1|44
1671597600000|2022-12-21 04:40:00|3064.9|3058.9|3064.4|3058.4|3065.1|3059.1|3063.9|3057.9|15
1671597900000|2022-12-21 04:45:00|3064.6|3058.6|3065.1|3059.1|3065.1|3059.1|3064.4|3058.4|7
1671598200000|2022-12-21 04:50:00|3065.4|3059.4|3065.9|3059.9|3066.6|3060.6|3064.9|3058.9|27
1671598500000|2022-12-21 04:55:00|3066.1|3060.1|3066.9|3060.9|3067.4|3061.4|3066.1|3060.1|36
1671598800000|2022-12-21 05:00:00|3066.6|3060.6|3066.1|3060.1|3066.9|3060.9|3065.9|3059.9|88
1671599100000|2022-12-21 05:05:00|3065.9|3059.9|3066.9|3060.9|3066.9|3060.9|3065.4|3059.4|35
1671599400000|2022-12-21 05:10:00|3067.1|3061.1|3068.6|3062.6|3069.4|3063.4|3066.6|3060.6|63
1671599700000|2022-12-21 05:15:00|3068.4|3062.4|3067.6|3061.6|3069.1|3063.1|3066.9|3060.9|53
1671600000000|2022-12-21 05:20:00|3067.9|3061.9|3066.1|3060.1|3068.6|3062.6|3065.4|3059.4|23
1671600300000|2022-12-21 05:25:00|3066.4|3060.4|3065.1|3059.1|3066.4|3060.4|3064.4|3058.4|26
1671600600000|2022-12-21 05:30:00|3064.9|3058.9|3067.4|3061.4|3069.1|3063.1|3063.9|3057.9|149
1671600900000|2022-12-21 05:35:00|3067.9|3061.9|3073.9|3067.9|3076.1|3070.1|3067.9|3061.9|147
1671601200000|2022-12-21 05:40:00|3073.6|3067.6|3073.6|3067.6|3074.6|3068.6|3071.1|3065.1|67
1671601500000|2022-12-21 05:45:00|3074.1|3068.1|3077.1|3071.1|3077.6|3071.6|3073.1|3067.1|96
1671601800000|2022-12-21 05:50:00|3076.9|3070.9|3077.9|3071.9|3080.9|3074.9|3075.9|3069.9|68
1671602100000|2022-12-21 05:55:00|3078.1|3072.1|3080.4|3074.4|3081.1|3075.1|3075.1|3069.1|84
1671602400000|2022-12-21 06:00:00|3080.9|3074.9|3083.1|3077.1|3083.9|3077.9|3079.4|3073.4|160
1671602700000|2022-12-21 06:05:00|3082.6|3076.6|3076.9|3070.9|3082.6|3076.6|3076.1|3070.1|187
1671603000000|2022-12-21 06:10:00|3076.4|3070.4|3073.9|3067.9|3078.1|3072.1|3073.6|3067.6|67
1671603300000|2022-12-21 06:15:00|3074.1|3068.1|3075.6|3069.6|3078.9|3072.9|3073.6|3067.6|70
1671603600000|2022-12-21 06:20:00|3075.9|3069.9|3074.9|3068.9|3077.4|3071.4|3074.4|3068.4|102
1671603900000|2022-12-21 06:25:00|3075.1|3069.1|3076.9|3070.9|3078.4|3072.4|3074.4|3068.4|186
1671604200000|2022-12-21 06:30:00|3077.1|3071.1|3076.1|3070.1|3079.9|3073.9|3074.4|3068.4|166
1671604500000|2022-12-21 06:35:00|3075.9|3069.9|3073.4|3067.4|3076.6|3070.6|3072.4|3066.4|137
1671604800000|2022-12-21 06:40:00|3073.1|3067.1|3073.4|3067.4|3074.4|3068.4|3071.4|3065.4|72
1671605100000|2022-12-21 06:45:00|3073.1|3067.1|3073.9|3067.9|3074.1|3068.1|3070.9|3064.9|118
1671605400000|2022-12-21 06:50:00|3073.6|3067.6|3073.6|3067.6|3074.6|3068.6|3072.6|3066.6|121
1671605700000|2022-12-21 06:55:00|3073.4|3067.4|3074.1|3068.1|3075.4|3069.4|3072.6|3066.6|81
1671606000000|2022-12-21 07:00:00|3073.9|3067.9|3071.1|3065.1|3074.1|3068.1|3069.6|3063.6|30
1671606300000|2022-12-21 07:05:00|3071.6|3065.6|3077.1|3071.1|3077.6|3071.6|3071.6|3065.6|87
1671606600000|2022-12-21 07:10:00|3076.9|3070.9|3076.9|3070.9|3080.8|3074.8|3076.4|3070.4|72
1671606900000|2022-12-21 07:15:00|3076.4|3070.4|3076.6|3070.6|3077.1|3071.1|3071.9|3065.9|41
1671607200000|2022-12-21 07:20:00|3076.9|3070.9|3084.4|3078.4|3084.4|3078.4|3076.9|3070.9|28
1671607500000|2022-12-21 07:25:00|3083.9|3077.9|3088.6|3082.6|3089.4|3083.4|3083.6|3077.6|76
1671607800000|2022-12-21 07:30:00|3088.9|3082.9|3092.1|3086.1|3092.6|3086.6|3088.9|3082.9|65
1671608100000|2022-12-21 07:35:00|3091.9|3085.9|3084.1|3078.1|3092.4|3086.4|3084.1|3078.1|43
1671608400000|2022-12-21 07:40:00|3083.6|3077.6|3079.4|3073.4|3083.9|3077.9|3079.4|3073.4|15
1671608700000|2022-12-21 07:45:00|3079.1|3073.1|3079.6|3073.6|3082.6|3076.6|3077.4|3071.4|13
1671609000000|2022-12-21 07:50:00|3079.4|3073.4|3080.4|3074.4|3080.9|3074.9|3072.6|3066.6|38
1671609300000|2022-12-21 07:55:00|3079.9|3073.9|3080.5|3074.5|3081.3|3075.3|3078.3|3072.3|46
1671609600000|2022-12-21 08:00:00|3080.8|3074.8|3076.6|3070.6|3083.5|3077.5|3072.6|3066.6|134
1671609900000|2022-12-21 08:05:00|3076.5|3070.5|3064|3058|3078.3|3072.3|3064|3058|122
1671610200000|2022-12-21 08:10:00|3063.9|3057.9|3063.9|3057.9|3066.3|3060.3|3059.1|3053.1|100
1671610500000|2022-12-21 08:15:00|3064.5|3058.5|3057.8|3051.8|3069|3063|3055.9|3049.9|89
1671610800000|2022-12-21 08:20:00|3057.9|3051.9|3052|3046|3057.9|3051.9|3049.8|3043.8|43
1671611100000|2022-12-21 08:25:00|3052.1|3046.1|3056.1|3050.1|3060|3054|3052.1|3046.1|36
1671611400000|2022-12-21 08:30:00|3056.3|3050.3|3062|3056|3062.5|3056.5|3052|3046|51
1671611700000|2022-12-21 08:35:00|3063.4|3057.4|3058|3052|3063.4|3057.4|3057.8|3051.8|33
1671612000000|2022-12-21 08:40:00|3058.3|3052.3|3058|3052|3059.6|3053.6|3056.4|3050.4|41
1671612300000|2022-12-21 08:45:00|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3054.8|3048.8|37
1671612600000|2022-12-21 08:50:00|3058.5|3052.5|3060.5|3054.5|3061.3|3055.3|3057.3|3051.3|38
1671612900000|2022-12-21 08:55:00|3060.4|3054.4|3065.3|3059.3|3066.9|3060.9|3060.1|3054.1|56
1671613200000|2022-12-21 09:00:00|3065.1|3059.1|3059|3053|3065.5|3059.5|3059|3053|49
1671613500000|2022-12-21 09:05:00|3058.8|3052.8|3059.8|3053.8|3061.3|3055.3|3058.5|3052.5|32
1671613800000|2022-12-21 09:10:00|3059.5|3053.5|3057.3|3051.3|3059.5|3053.5|3055.3|3049.3|45
1671614100000|2022-12-21 09:15:00|3057.5|3051.5|3057.9|3051.9|3059.5|3053.5|3056.3|3050.3|51
1671614400000|2022-12-21 09:20:00|3058.1|3052.1|3052.1|3046.1|3058.1|3052.1|3052.1|3046.1|22
1671614700000|2022-12-21 09:25:00|3052|3046|3050.6|3044.6|3052.3|3046.3|3046.8|3040.8|70
1671615000000|2022-12-21 09:30:00|3050.3|3044.3|3046.8|3040.8|3052.3|3046.3|3046.8|3040.8|29
1671615300000|2022-12-21 09:35:00|3047.3|3041.3|3044.6|3038.6|3049.5|3043.5|3044.6|3038.6|23
1671615600000|2022-12-21 09:40:00|3044.8|3038.8|3044.6|3038.6|3047.9|3041.9|3044|3038|52
1671615900000|2022-12-21 09:45:00|3044.5|3038.5|3045.8|3039.8|3046|3040|3043.5|3037.5|69
1671616200000|2022-12-21 09:50:00|3046|3040|3047.8|3041.8|3048.5|3042.5|3045.8|3039.8|39
1671616500000|2022-12-21 09:55:00|3047.5|3041.5|3038.1|3032.1|3048|3042|3038.1|3032.1|97
1671616800000|2022-12-21 10:00:00|3038.5|3032.5|3038|3032|3040.8|3034.8|3036.9|3030.9|80
1671617100000|2022-12-21 10:05:00|3037.8|3031.8|3035.8|3029.8|3037.9|3031.9|3034|3028|43
1671617400000|2022-12-21 10:10:00|3035.1|3029.1|3038.3|3032.3|3038.3|3032.3|3033.8|3027.8|36
1671617700000|2022-12-21 10:15:00|3038.5|3032.5|3037.3|3031.3|3039.9|3033.9|3037.3|3031.3|31
1671618000000|2022-12-21 10:20:00|3037.5|3031.5|3038.8|3032.8|3042.5|3036.5|3037.5|3031.5|55
1671618300000|2022-12-21 10:25:00|3038.5|3032.5|3044.8|3038.8|3044.8|3038.8|3038.5|3032.5|52
1671618600000|2022-12-21 10:30:00|3045|3039|3045.5|3039.5|3048.5|3042.5|3043.5|3037.5|44
1671618900000|2022-12-21 10:35:00|3045.3|3039.3|3046|3040|3046|3040|3043.3|3037.3|34
1671619200000|2022-12-21 10:40:00|3046.3|3040.3|3044.3|3038.3|3047.5|3041.5|3044.3|3038.3|28
1671619500000|2022-12-21 10:45:00|3044|3038|3047.4|3041.4|3050|3044|3043.5|3037.5|41
1671619800000|2022-12-21 10:50:00|3047.5|3041.5|3045.1|3039.1|3047.5|3041.5|3042.5|3036.5|35
1671620100000|2022-12-21 10:55:00|3045.5|3039.5|3046|3040|3047.8|3041.8|3044.5|3038.5|51
1671620400000|2022-12-21 11:00:00|3045.8|3039.8|3047|3041|3047.8|3041.8|3042.4|3036.4|44
1671620700000|2022-12-21 11:05:00|3047.3|3041.3|3046.4|3040.4|3048.9|3042.9|3046.3|3040.3|38
1671621000000|2022-12-21 11:10:00|3046|3040|3045.3|3039.3|3047.3|3041.3|3045|3039|23
1671621300000|2022-12-21 11:15:00|3045|3039|3044.3|3038.3|3045.5|3039.5|3043.3|3037.3|30
1671621600000|2022-12-21 11:20:00|3044|3038|3044.3|3038.3|3047|3041|3043.8|3037.8|31
1671621900000|2022-12-21 11:25:00|3044.6|3038.6|3045.8|3039.8|3046|3040|3044.6|3038.6|28
1671622200000|2022-12-21 11:30:00|3045.6|3039.6|3043|3037|3047|3041|3043|3037|47
1671622500000|2022-12-21 11:35:00|3043.3|3037.3|3047.1|3041.1|3049.1|3043.1|3043.3|3037.3|43
1671622800000|2022-12-21 11:40:00|3047.4|3041.4|3045.9|3039.9|3047.4|3041.4|3044.5|3038.5|36
1671623100000|2022-12-21 11:45:00|3046.3|3040.3|3047.3|3041.3|3047.4|3041.4|3045.8|3039.8|32
1671623400000|2022-12-21 11:50:00|3047|3041|3047.3|3041.3|3047.6|3041.6|3046|3040|74
1671623700000|2022-12-21 11:55:00|3046.8|3040.8|3040.8|3034.8|3047.3|3041.3|3040.8|3034.8|40
1671624000000|2022-12-21 12:00:00|3040.9|3034.9|3041.9|3035.9|3042.9|3036.9|3040.9|3034.9|46
1671624300000|2022-12-21 12:05:00|3042.3|3036.3|3040.3|3034.3|3042.8|3036.8|3039.5|3033.5|29
1671624600000|2022-12-21 12:10:00|3040|3034|3039.8|3033.8|3041.5|3035.5|3039.3|3033.3|62
1671624900000|2022-12-21 12:15:00|3040.1|3034.1|3040|3034|3041.1|3035.1|3038|3032|53
1671625200000|2022-12-21 12:20:00|3040.1|3034.1|3040|3034|3040.6|3034.6|3039.3|3033.3|23
1671625500000|2022-12-21 12:25:00|3040.4|3034.4|3041|3035|3041.9|3035.9|3039.3|3033.3|63
1671625800000|2022-12-21 12:30:00|3040.5|3034.5|3036.3|3030.3|3041.3|3035.3|3036|3030|56
1671626100000|2022-12-21 12:35:00|3036|3030|3036.3|3030.3|3038|3032|3035.5|3029.5|44
1671626400000|2022-12-21 12:40:00|3036.5|3030.5|3040.8|3034.8|3040.8|3034.8|3036.1|3030.1|36
1671626700000|2022-12-21 12:45:00|3041|3035|3037|3031|3042.8|3036.8|3037|3031|57
1671627000000|2022-12-21 12:50:00|3037.3|3031.3|3042.6|3036.6|3046.4|3040.4|3036.1|3030.1|125
1671627300000|2022-12-21 12:55:00|3042.8|3036.8|3038|3032|3043.8|3037.8|3036.4|3030.4|76
1671627600000|2022-12-21 13:00:00|3037.8|3031.8|3039.3|3033.3|3042.4|3036.4|3036.9|3030.9|245
1671627900000|2022-12-21 13:05:00|3039.1|3033.1|3043.3|3037.3|3044.6|3038.6|3038|3032|134
1671628200000|2022-12-21 13:10:00|3043.5|3037.5|3043.5|3037.5|3045.6|3039.6|3042.8|3036.8|148
1671628500000|2022-12-21 13:15:00|3043.3|3037.3|3044.8|3038.8|3044.8|3038.8|3041.5|3035.5|88
1671628800000|2022-12-21 13:20:00|3045|3039|3047|3041|3047|3041|3042.4|3036.4|66
1671629100000|2022-12-21 13:25:00|3046.6|3040.6|3042.8|3036.8|3047|3041|3042.8|3036.8|138
1671629400000|2022-12-21 13:30:00|3043.3|3037.3|3047.1|3041.1|3047.1|3041.1|3041.9|3035.9|143
1671629700000|2022-12-21 13:35:00|3047.4|3041.4|3045.8|3039.8|3048.5|3042.5|3045.6|3039.6|120
1671630000000|2022-12-21 13:40:00|3045.6|3039.6|3046.6|3040.6|3048.1|3042.1|3045.3|3039.3|110
1671630300000|2022-12-21 13:45:00|3048|3042|3044.4|3038.4|3048.4|3042.4|3043.5|3037.5|116
1671630600000|2022-12-21 13:50:00|3044.5|3038.5|3044.1|3038.1|3045.8|3039.8|3042.4|3036.4|84
1671630900000|2022-12-21 13:55:00|3043.9|3037.9|3043.4|3037.4|3045.1|3039.1|3041.1|3035.1|87
1671631200000|2022-12-21 14:00:00|3043.5|3037.5|3035|3029|3044|3038|3034.1|3028.1|92
1671631500000|2022-12-21 14:05:00|3034.6|3028.6|3029.3|3023.3|3034.9|3028.9|3029|3023|127
1671631800000|2022-12-21 14:10:00|3029|3023|3026.5|3020.5|3029.8|3023.8|3022.9|3016.9|81
1671632100000|2022-12-21 14:15:00|3026.4|3020.4|3024|3018|3027.8|3021.8|3022.4|3016.4|134
1671632400000|2022-12-21 14:20:00|3023.8|3017.8|3026.5|3020.5|3028|3022|3023.8|3017.8|111
1671632700000|2022-12-21 14:25:00|3026.3|3020.3|3025.5|3019.5|3027.1|3021.1|3023.8|3017.8|115
1671633000000|2022-12-21 14:30:00|3025.8|3019.8|3015.8|3009.8|3025.8|3019.8|3014.8|3008.8|148
1671633300000|2022-12-21 14:35:00|3015.5|3009.5|3019.5|3013.5|3021.8|3015.8|3014.5|3008.5|110
1671633600000|2022-12-21 14:40:00|3019.8|3013.8|3024.4|3018.4|3025.6|3019.6|3016.8|3010.8|71
1671633900000|2022-12-21 14:45:00|3024.6|3018.6|3028.8|3022.8|3030.8|3024.8|3024.6|3018.6|84
1671634200000|2022-12-21 14:50:00|3028.3|3022.3|3030.3|3024.3|3030.3|3024.3|3027.4|3021.4|77
1671634500000|2022-12-21 14:55:00|3029.5|3023.5|3034.5|3028.5|3035.3|3029.3|3029.5|3023.5|99
1671634800000|2022-12-21 15:00:00|3034.6|3028.6|3032.3|3026.3|3036.1|3030.1|3031.8|3025.8|128
1671635100000|2022-12-21 15:05:00|3032.5|3026.5|3036|3030|3036.3|3030.3|3031.5|3025.5|56
1671635400000|2022-12-21 15:10:00|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3033.1|3027.1|59
1671635700000|2022-12-21 15:15:00|3036.8|3030.8|3039.1|3033.1|3039.5|3033.5|3035.6|3029.6|92
1671636000000|2022-12-21 15:20:00|3039.5|3033.5|3037.6|3031.6|3040.6|3034.6|3036.9|3030.9|92
1671636300000|2022-12-21 15:25:00|3037.8|3031.8|3037.1|3031.1|3040.5|3034.5|3036.9|3030.9|81
1671636600000|2022-12-21 15:30:00|3037.4|3031.4|3039.5|3033.5|3041.9|3035.9|3035.6|3029.6|100
1671636900000|2022-12-21 15:35:00|3039.8|3033.8|3037.8|3031.8|3044.9|3038.9|3037.5|3031.5|99
1671637200000|2022-12-21 15:40:00|3037.5|3031.5|3027.1|3021.1|3040|3034|3024.8|3018.8|114
1671637500000|2022-12-21 15:45:00|3026.9|3020.9|3021.3|3015.3|3030|3024|3019|3013|146
1671637800000|2022-12-21 15:50:00|3021|3015|3018.5|3012.5|3023.3|3017.3|3014.3|3008.3|128
1671638100000|2022-12-21 15:55:00|3018.4|3012.4|3015.4|3009.4|3018.4|3012.4|3008.4|3002.4|186
1671638400000|2022-12-21 16:00:00|3015.5|3009.5|3015.5|3009.5|3018|3012|3013.8|3007.8|68
1671638700000|2022-12-21 16:05:00|3015.3|3009.3|3010.8|3004.8|3015.6|3009.6|3008.3|3002.3|119
1671639000000|2022-12-21 16:10:00|3011|3005|3009.8|3003.8|3013.3|3007.3|3008.5|3002.5|90
1671639300000|2022-12-21 16:15:00|3010|3004|3001.8|2995.8|3011.3|3005.3|3000.3|2994.3|61
1671639600000|2022-12-21 16:20:00|3002|2996|3000|2994|3002|2996|2998.1|2992.1|86
1671639900000|2022-12-21 16:25:00|3000.3|2994.3|3001|2995|3001.6|2995.6|2997.5|2991.5|82
1671640200000|2022-12-21 16:30:00|3001.3|2995.3|3001.5|2995.5|3003.3|2997.3|2997.8|2991.8|97
1671640500000|2022-12-21 16:35:00|3001.3|2995.3|3001.1|2995.1|3001.5|2995.5|2996.3|2990.3|88
1671640800000|2022-12-21 16:40:00|3001.4|2995.4|2996.5|2990.5|3002.5|2996.5|2994.5|2988.5|134
1671641100000|2022-12-21 16:45:00|2996.6|2990.6|3003.3|2997.3|3006.5|3000.5|2996.6|2990.6|86
1671641400000|2022-12-21 16:50:00|3003.5|2997.5|3004.6|2998.6|3004.8|2998.8|3002.5|2996.5|91
1671641700000|2022-12-21 16:55:00|3004.9|2998.9|3004.1|2998.1|3006.8|3000.8|3003.8|2997.8|130
1671642000000|2022-12-21 17:00:00|3004.4|2998.4|3000.8|2994.8|3004.6|2998.6|2999.8|2993.8|72
1671642300000|2022-12-21 17:05:00|3001|2995|3003.4|2997.4|3005.3|2999.3|3000.8|2994.8|53
1671642600000|2022-12-21 17:10:00|3003.6|2997.6|3002.3|2996.3|3003.9|2997.9|3001.3|2995.3|47
1671642900000|2022-12-21 17:15:00|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|28
1671643200000|2022-12-21 17:20:00|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.4|2996.4|82
1671643500000|2022-12-21 17:25:00|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|75
1671643800000|2022-12-21 17:30:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|122
1671644100000|2022-12-21 17:35:00|3003|2997|3003.3|2997.3|3003.8|2997.8|3003|2997|78
1671644400000|2022-12-21 17:40:00|3003.5|2997.5|3000.9|2994.9|3003.8|2997.8|3000|2994|102
1671644700000|2022-12-21 17:45:00|3001.1|2995.1|3000.8|2994.8|3001.1|2995.1|3000.5|2994.5|78
1671645000000|2022-12-21 17:50:00|3000.5|2994.5|3002.3|2996.3|3005.9|2999.9|3000.5|2994.5|39
1671645300000|2022-12-21 17:55:00|3001.8|2995.8|2998.4|2992.4|3001.8|2995.8|2996.9|2990.9|62
1671645600000|2022-12-21 18:00:00|2998.1|2992.1|2998.5|2992.5|2999|2993|2998.1|2992.1|53
1671645900000|2022-12-21 18:05:00|2998.1|2992.1|2998.5|2992.5|2998.9|2992.9|2998.1|2992.1|29
1671646200000|2022-12-21 18:10:00|2998.6|2992.6|2996.9|2990.9|2998.6|2992.6|2996.9|2990.9|5
1671646500000|2022-12-21 18:15:00|2997.1|2991.1|2998.4|2992.4|2999.9|2993.9|2996.9|2990.9|36
1671646800000|2022-12-21 18:20:00|2999.1|2993.1|2997.3|2991.3|2999.1|2993.1|2997|2991|48
1671647100000|2022-12-21 18:25:00|2997.5|2991.5|2996.9|2990.9|2997.5|2991.5|2994.6|2988.6|8
1671647400000|2022-12-21 18:30:00|2997.4|2991.4|2996.1|2990.1|2998.6|2992.6|2996.1|2990.1|47
1671647700000|2022-12-21 18:35:00|2996.4|2990.4|2997.5|2991.5|2997.9|2991.9|2996.4|2990.4|129
1671648000000|2022-12-21 18:40:00|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.1|2991.1|48
1671648300000|2022-12-21 18:45:00|2998.3|2992.3|2999.6|2993.6|3000.3|2994.3|2998.3|2992.3|12
1671648600000|2022-12-21 18:50:00|2999.4|2993.4|2999.1|2993.1|2999.9|2993.9|2995.9|2989.9|33
1671648900000|2022-12-21 18:55:00|2999|2993|3006.3|2987.5|3006.3|2993|2999|2984|11
1671670800000|2022-12-22 01:00:00|3007.4|3001.4|3007.6|3001.6|3009.9|3003.9|3006.4|3000.4|28
1671671100000|2022-12-22 01:05:00|3008.1|3002.1|3011.1|3005.1|3014.1|3008.1|3008.1|3002.1|33
1671671400000|2022-12-22 01:10:00|3011.4|3005.4|3015.9|3009.9|3015.9|3009.9|3010.4|3004.4|54
1671671700000|2022-12-22 01:15:00|3016.1|3010.1|3014.9|3008.9|3016.1|3010.1|3014.6|3008.6|20
1671672000000|2022-12-22 01:20:00|3014.6|3008.6|3015.6|3009.6|3015.9|3009.9|3011.9|3005.9|127
1671672300000|2022-12-22 01:25:00|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3014.4|3008.4|63
1671672600000|2022-12-22 01:30:00|3016.1|3010.1|3013.6|3007.6|3016.4|3010.4|3012.4|3006.4|80
1671672900000|2022-12-22 01:35:00|3013.9|3007.9|3013.6|3007.6|3014.1|3008.1|3012.6|3006.6|112
1671673200000|2022-12-22 01:40:00|3013.4|3007.4|3013.4|3007.4|3015.9|3009.9|3012.9|3006.9|68
1671673500000|2022-12-22 01:45:00|3013.6|3007.6|3015.6|3009.6|3016.1|3010.1|3013.1|3007.1|106
1671673800000|2022-12-22 01:50:00|3016.1|3010.1|3016.6|3010.6|3016.9|3010.9|3014.6|3008.6|31
1671674100000|2022-12-22 01:55:00|3016.4|3010.4|3020.1|3014.1|3020.4|3014.4|3016.4|3010.4|51
1671674400000|2022-12-22 02:00:00|3020.4|3014.4|3016.4|3010.4|3020.6|3014.6|3016.4|3010.4|32
1671674700000|2022-12-22 02:05:00|3017.4|3011.4|3015.6|3009.6|3017.6|3011.6|3014.1|3008.1|52
1671675000000|2022-12-22 02:10:00|3015.4|3009.4|3017.9|3011.9|3018.4|3012.4|3015.4|3009.4|36
1671675300000|2022-12-22 02:15:00|3018.1|3012.1|3017.4|3011.4|3018.1|3012.1|3016.6|3010.6|16
1671675600000|2022-12-22 02:20:00|3017.1|3011.1|3018.1|3012.1|3018.6|3012.6|3016.6|3010.6|41
1671675900000|2022-12-22 02:25:00|3017.9|3011.9|3016.4|3010.4|3017.9|3011.9|3016.4|3010.4|34
1671676200000|2022-12-22 02:30:00|3016.6|3010.6|3014.4|3008.4|3016.6|3010.6|3012.6|3006.6|49
1671676500000|2022-12-22 02:35:00|3014.1|3008.1|3015.4|3009.4|3015.6|3009.6|3013.1|3007.1|70
1671676800000|2022-12-22 02:40:00|3015.6|3009.6|3015.4|3009.4|3016.1|3010.1|3014.1|3008.1|64
1671677100000|2022-12-22 02:45:00|3015.6|3009.6|3016.9|3010.9|3017.1|3011.1|3014.4|3008.4|106
1671677400000|2022-12-22 02:50:00|3016.6|3010.6|3013.1|3007.1|3016.9|3010.9|3013.1|3007.1|58
1671677700000|2022-12-22 02:55:00|3013.4|3007.4|3007.6|3001.6|3015.1|3009.1|3005.9|2999.9|82
1671678000000|2022-12-22 03:00:00|3007.9|3001.9|3009.4|3003.4|3009.9|3003.9|3007.1|3001.1|109
1671678300000|2022-12-22 03:05:00|3009.6|3003.6|3013.9|3007.9|3013.9|3007.9|3009.1|3003.1|54
1671678600000|2022-12-22 03:10:00|3013.6|3007.6|3013.6|3007.6|3014.9|3008.9|3012.6|3006.6|153
1671678900000|2022-12-22 03:15:00|3013.4|3007.4|3011.9|3005.9|3015.1|3009.1|3011.9|3005.9|73
1671679200000|2022-12-22 03:20:00|3011.6|3005.6|3009.6|3003.6|3011.6|3005.6|3008.9|3002.9|57
1671679500000|2022-12-22 03:25:00|3009.9|3003.9|3009.4|3003.4|3009.9|3003.9|3008.9|3002.9|22
1671679800000|2022-12-22 03:30:00|3009.6|3003.6|3011.6|3005.6|3012.1|3006.1|3009.6|3003.6|15
1671680100000|2022-12-22 03:35:00|3011.4|3005.4|3012.1|3006.1|3012.1|3006.1|3011.4|3005.4|74
1671680400000|2022-12-22 03:40:00|3012.4|3006.4|3013.6|3007.6|3013.6|3007.6|3012.4|3006.4|14
1671680700000|2022-12-22 03:45:00|3013.9|3007.9|3014.4|3008.4|3014.4|3008.4|3013.6|3007.6|16
1671681000000|2022-12-22 03:50:00|3014.1|3008.1|3014.6|3008.6|3014.6|3008.6|3014.1|3008.1|11
1671681300000|2022-12-22 03:55:00|3014.4|3008.4|3014.6|3008.6|3015.6|3009.6|3014.4|3008.4|8
1671681600000|2022-12-22 04:00:00|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3013.9|3007.9|45
1671681900000|2022-12-22 04:05:00|3014.1|3008.1|3014.9|3008.9|3015.1|3009.1|3014.1|3008.1|12
1671682200000|2022-12-22 04:10:00|3015.1|3009.1|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|5
1671682500000|2022-12-22 04:15:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|3
1671682800000|2022-12-22 04:20:00|3014.6|3008.6|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|2
1671683100000|2022-12-22 04:25:00|3014.6|3008.6|3014.1|3008.1|3014.9|3008.9|3013.6|3007.6|51
1671683400000|2022-12-22 04:30:00|3013.9|3007.9|3014.4|3008.4|3015.1|3009.1|3013.6|3007.6|33
1671683700000|2022-12-22 04:35:00|3014.6|3008.6|3013.4|3007.4|3014.6|3008.6|3013.1|3007.1|22
1671684000000|2022-12-22 04:40:00|3013.9|3007.9|3016.1|3010.1|3016.4|3010.4|3013.9|3007.9|15
1671684300000|2022-12-22 04:45:00|3015.9|3009.9|3013.9|3007.9|3015.9|3009.9|3013.9|3007.9|10
1671684900000|2022-12-22 04:55:00|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|18
1671685500000|2022-12-22 05:05:00|3014.6|3008.6|3015.4|3009.4|3015.4|3009.4|3014.6|3008.6|11
1671685800000|2022-12-22 05:10:00|3015.1|3009.1|3016.9|3010.9|3016.9|3010.9|3015.1|3009.1|14
1671686100000|2022-12-22 05:15:00|3016.6|3010.6|3015.4|3009.4|3017.1|3011.1|3013.9|3007.9|23
1671686400000|2022-12-22 05:20:00|3015.1|3009.1|3015.4|3009.4|3015.6|3009.6|3014.4|3008.4|7
1671686700000|2022-12-22 05:25:00|3015.1|3009.1|3014.4|3008.4|3015.1|3009.1|3013.6|3007.6|71
1671687000000|2022-12-22 05:30:00|3014.1|3008.1|3009.1|3003.1|3014.1|3008.1|3009.1|3003.1|115
1671687300000|2022-12-22 05:35:00|3009.4|3003.4|3010.1|3004.1|3011.1|3005.1|3008.9|3002.9|91
1671687600000|2022-12-22 05:40:00|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3007.6|3001.6|81
1671687900000|2022-12-22 05:45:00|3009.1|3003.1|3007.9|3001.9|3009.6|3003.6|3007.4|3001.4|47
1671688200000|2022-12-22 05:50:00|3007.6|3001.6|3006.9|3000.9|3008.4|3002.4|3006.9|3000.9|52
1671688500000|2022-12-22 05:55:00|3007.1|3001.1|3006.1|3000.1|3007.4|3001.4|3005.9|2999.9|19
1671688800000|2022-12-22 06:00:00|3005.9|2999.9|3002.1|2996.1|3007.1|3001.1|3001.1|2995.1|62
1671689100000|2022-12-22 06:05:00|3002.4|2996.4|3000.6|2994.6|3002.9|2996.9|3000.6|2994.6|43
1671689400000|2022-12-22 06:10:00|3000.1|2994.1|3005.1|2999.1|3007.1|3001.1|2999.9|2993.9|59
1671689700000|2022-12-22 06:15:00|3004.6|2998.6|3004.4|2998.4|3007.6|3001.6|3003.9|2997.9|55
1671690000000|2022-12-22 06:20:00|3004.1|2998.1|3006.1|3000.1|3006.4|3000.4|3003.6|2997.6|11
1671690300000|2022-12-22 06:25:00|3005.9|2999.9|3003.1|2997.1|3005.9|2999.9|3002.4|2996.4|31
1671690600000|2022-12-22 06:30:00|3002.9|2996.9|3001.1|2995.1|3003.6|2997.6|3001.1|2995.1|26
1671690900000|2022-12-22 06:35:00|3000.6|2994.6|2999.9|2993.9|3001.4|2995.4|2998.1|2992.1|47
1671691200000|2022-12-22 06:40:00|2999.6|2993.6|2999.1|2993.1|3001.1|2995.1|2997.4|2991.4|65
1671691500000|2022-12-22 06:45:00|2998.9|2992.9|2999.1|2993.1|3000.1|2994.1|2996.4|2990.4|94
1671691800000|2022-12-22 06:50:00|2999.4|2993.4|3003.1|2997.1|3003.4|2997.4|2999.1|2993.1|79
1671692100000|2022-12-22 06:55:00|3002.9|2996.9|3002.9|2996.9|3003.4|2997.4|3000.4|2994.4|61
1671692400000|2022-12-22 07:00:00|3002.6|2996.6|3001.9|2995.9|3002.9|2996.9|2999.1|2993.1|38
1671692700000|2022-12-22 07:05:00|3002.1|2996.1|3001.1|2995.1|3002.6|2996.6|3001.1|2995.1|16
1671693000000|2022-12-22 07:10:00|3000.9|2994.9|3002.6|2996.6|3005.9|2999.9|3000.6|2994.6|48
1671693300000|2022-12-22 07:15:00|3002.4|2996.4|3001.1|2995.1|3002.4|2996.4|2999.4|2993.4|43
1671693600000|2022-12-22 07:20:00|3000.9|2994.9|3002.1|2996.1|3002.6|2996.6|2999.9|2993.9|28
1671693900000|2022-12-22 07:25:00|3001.9|2995.9|2999.4|2993.4|3001.9|2995.9|2998.4|2992.4|20
1671694200000|2022-12-22 07:30:00|2999.1|2993.1|3000.1|2994.1|3000.1|2994.1|2997.4|2991.4|35
1671694500000|2022-12-22 07:35:00|2999.9|2993.9|2996.4|2990.4|3000.1|2994.1|2995.1|2989.1|55
1671694800000|2022-12-22 07:40:00|2996.1|2990.1|3001.1|2995.1|3001.4|2995.4|2996.1|2990.1|33
1671695100000|2022-12-22 07:45:00|3002.1|2996.1|3007.4|3001.4|3007.9|3001.9|3002.1|2996.1|26
1671695400000|2022-12-22 07:50:00|3007.9|3001.9|3006.6|3000.6|3007.9|3001.9|3005.1|2999.1|41
1671695700000|2022-12-22 07:55:00|3006.4|3000.4|3014.1|3008.1|3014.1|3008.1|3005.5|2999.5|71
1671696000000|2022-12-22 08:00:00|3015.5|3009.5|3011.5|3005.5|3018.3|3012.3|3010.5|3004.5|121
1671696300000|2022-12-22 08:05:00|3011.4|3005.4|3003.3|2997.3|3011.4|3005.4|3003.3|2997.3|56
1671696600000|2022-12-22 08:10:00|3003|2997|3001.8|2995.8|3005.5|2999.5|2997.5|2991.5|75
1671696900000|2022-12-22 08:15:00|3002|2996|3010.8|3004.8|3011|3005|3001.6|2995.6|85
1671697200000|2022-12-22 08:20:00|3010.5|3004.5|3009.9|3003.9|3011.3|3005.3|3008|3002|47
1671697500000|2022-12-22 08:25:00|3009.6|3003.6|3008|3002|3009.6|3003.6|3005|2999|36
1671697800000|2022-12-22 08:30:00|3007.8|3001.8|3005.8|2999.8|3007.8|3001.8|3004.6|2998.6|42
1671698100000|2022-12-22 08:35:00|3005.6|2999.6|3004.4|2998.4|3007.3|3001.3|3003.9|2997.9|27
1671698400000|2022-12-22 08:40:00|3004.1|2998.1|3005.3|2999.3|3006.3|3000.3|3002.6|2996.6|47
1671698700000|2022-12-22 08:45:00|3005.5|2999.5|3005.3|2999.3|3007.5|3001.5|3005.3|2999.3|39
1671699000000|2022-12-22 08:50:00|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3003.3|2997.3|27
1671699300000|2022-12-22 08:55:00|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3003.3|2997.3|28
1671699600000|2022-12-22 09:00:00|3005.8|2999.8|3006.9|3000.9|3011.9|3005.9|3005.8|2999.8|53
1671699900000|2022-12-22 09:05:00|3006.4|3000.4|3000.9|2994.9|3008.3|3002.3|3000.8|2994.8|88
1671700200000|2022-12-22 09:10:00|3000.8|2994.8|3000|2994|3000.8|2994.8|2996|2990|57
1671700500000|2022-12-22 09:15:00|3000.3|2994.3|2999.8|2993.8|3001.1|2995.1|2997.1|2991.1|68
1671700800000|2022-12-22 09:20:00|2999.5|2993.5|2997.3|2991.3|2999.8|2993.8|2997.3|2991.3|68
1671701100000|2022-12-22 09:25:00|2997|2991|2999.8|2993.8|3001.5|2995.5|2996.6|2990.6|63
1671701400000|2022-12-22 09:30:00|3000|2994|3000.3|2994.3|3001.3|2995.3|2996.8|2990.8|73
1671701700000|2022-12-22 09:35:00|3000.1|2994.1|2997.9|2991.9|3000.1|2994.1|2997.3|2991.3|69
1671702000000|2022-12-22 09:40:00|2998|2992|3000|2994|3003.6|2997.6|2995|2989|97
1671702300000|2022-12-22 09:45:00|2999.8|2993.8|2995.3|2989.3|3001.6|2995.6|2995.1|2989.1|78
1671702600000|2022-12-22 09:50:00|2995.5|2989.5|2987.5|2981.5|2996.3|2990.3|2987.3|2981.3|102
1671702900000|2022-12-22 09:55:00|2987.3|2981.3|2974.5|2968.5|2989.1|2983.1|2974|2968|80
1671703200000|2022-12-22 10:00:00|2974.3|2968.3|2975.3|2969.3|2980.5|2974.5|2974|2968|64
1671703500000|2022-12-22 10:05:00|2975.5|2969.5|2973.3|2967.3|2978|2972|2970.8|2964.8|61
1671703800000|2022-12-22 10:10:00|2972.8|2966.8|2974.5|2968.5|2975|2969|2972|2966|41
1671704100000|2022-12-22 10:15:00|2974.8|2968.8|2985.5|2979.5|2985.5|2979.5|2973.6|2967.6|66
1671704400000|2022-12-22 10:20:00|2986.3|2980.3|2979|2973|2986.6|2980.6|2976.4|2970.4|64
1671704700000|2022-12-22 10:25:00|2979.3|2973.3|2979.5|2973.5|2979.9|2973.9|2976.1|2970.1|71
1671705000000|2022-12-22 10:30:00|2979.3|2973.3|2978|2972|2979.3|2973.3|2975.9|2969.9|48
1671705300000|2022-12-22 10:35:00|2977.8|2971.8|2984|2978|2986|2980|2977.5|2971.5|67
1671705600000|2022-12-22 10:40:00|2984.5|2978.5|2981|2975|2984.8|2978.8|2981|2975|47
1671705900000|2022-12-22 10:45:00|2980.8|2974.8|2984.4|2978.4|2985|2979|2980.5|2974.5|41
1671706200000|2022-12-22 10:50:00|2984.3|2978.3|2987.5|2981.5|2988|2982|2983.9|2977.9|54
1671706500000|2022-12-22 10:55:00|2987.3|2981.3|2989.8|2983.8|2989.8|2983.8|2986.5|2980.5|39
1671706800000|2022-12-22 11:00:00|2989.9|2983.9|2988|2982|2990.4|2984.4|2988|2982|61
1671707100000|2022-12-22 11:05:00|2988.3|2982.3|2988.6|2982.6|2989.5|2983.5|2987.3|2981.3|28
1671707400000|2022-12-22 11:10:00|2989|2983|2986.5|2980.5|2989|2983|2986.5|2980.5|20
1671707700000|2022-12-22 11:15:00|2986|2980|2986.5|2980.5|2987.3|2981.3|2986|2980|16
1671708000000|2022-12-22 11:20:00|2986.8|2980.8|2987.8|2981.8|2988.5|2982.5|2986.4|2980.4|36
1671708300000|2022-12-22 11:25:00|2987.5|2981.5|2989.6|2983.6|2989.6|2983.6|2987.5|2981.5|15
1671708600000|2022-12-22 11:30:00|2989.5|2983.5|2988|2982|2989.9|2983.9|2987.8|2981.8|57
1671708900000|2022-12-22 11:35:00|2987.8|2981.8|2986.1|2980.1|2988.1|2982.1|2985.8|2979.8|23
1671709200000|2022-12-22 11:40:00|2985.9|2979.9|2988|2982|2988.3|2982.3|2985.4|2979.4|24
1671709500000|2022-12-22 11:45:00|2988.3|2982.3|2990.8|2984.8|2991.5|2985.5|2987.5|2981.5|34
1671709800000|2022-12-22 11:50:00|2990.9|2984.9|2990.5|2984.5|2991.6|2985.6|2990.5|2984.5|27
1671710100000|2022-12-22 11:55:00|2990.8|2984.8|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|36
1671710400000|2022-12-22 12:00:00|2989.5|2983.5|2991.5|2985.5|2993|2987|2988.3|2982.3|32
1671710700000|2022-12-22 12:05:00|2991.3|2985.3|2991.4|2985.4|2992.3|2986.3|2989.3|2983.3|36
1671711000000|2022-12-22 12:10:00|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2988.8|2982.8|60
1671711300000|2022-12-22 12:15:00|2989.3|2983.3|2988.8|2982.8|2989.8|2983.8|2986.5|2980.5|48
1671711600000|2022-12-22 12:20:00|2988.6|2982.6|2987|2981|2988.6|2982.6|2986|2980|27
1671711900000|2022-12-22 12:25:00|2987.3|2981.3|2989.8|2983.8|2990.4|2984.4|2987.3|2981.3|20
1671712200000|2022-12-22 12:30:00|2989.9|2983.9|2985.5|2979.5|2989.9|2983.9|2982.9|2976.9|59
1671712500000|2022-12-22 12:35:00|2985.8|2979.8|2988.5|2982.5|2988.9|2982.9|2984.9|2978.9|41
1671712800000|2022-12-22 12:40:00|2988.8|2982.8|2990|2984|2990|2984|2986|2980|43
1671713100000|2022-12-22 12:45:00|2988.9|2982.9|2986.3|2980.3|2989|2983|2985.6|2979.6|54
1671713400000|2022-12-22 12:50:00|2986|2980|2984.4|2978.4|2986.3|2980.3|2977.1|2971.1|106
1671713700000|2022-12-22 12:55:00|2984.1|2978.1|2989.3|2983.3|2989.8|2983.8|2984.1|2978.1|89
1671714000000|2022-12-22 13:00:00|2989.5|2983.5|2980.4|2974.4|2989.5|2983.5|2975.1|2969.1|245
1671714300000|2022-12-22 13:05:00|2980.6|2974.6|2986.5|2980.5|2987|2981|2980.4|2974.4|122
1671714600000|2022-12-22 13:10:00|2987|2981|2983|2977|2987.4|2981.4|2982.8|2976.8|108
1671714900000|2022-12-22 13:15:00|2984.3|2978.3|2981|2975|2984.9|2978.9|2976.3|2970.3|140
1671715200000|2022-12-22 13:20:00|2981.6|2975.6|2974.8|2968.8|2982.4|2976.4|2974.8|2968.8|138
1671715500000|2022-12-22 13:25:00|2974.3|2968.3|2975.5|2969.5|2977.3|2971.3|2974.3|2968.3|58
1671715800000|2022-12-22 13:30:00|2975.3|2969.3|2975.3|2969.3|2976|2970|2972.6|2966.6|194
1671716100000|2022-12-22 13:35:00|2975.5|2969.5|2972.5|2966.5|2975.5|2969.5|2971.1|2965.1|208
1671716400000|2022-12-22 13:40:00|2972.3|2966.3|2976|2970|2977|2971|2971.5|2965.5|178
1671716700000|2022-12-22 13:45:00|2975.8|2969.8|2972.8|2966.8|2975.8|2969.8|2971.3|2965.3|72
1671717000000|2022-12-22 13:50:00|2972.5|2966.5|2972.5|2966.5|2974.8|2968.8|2971|2965|52
1671717300000|2022-12-22 13:55:00|2972.3|2966.3|2973.5|2967.5|2975|2969|2971.8|2965.8|65
1671717600000|2022-12-22 14:00:00|2973.8|2967.8|2971.5|2965.5|2974.5|2968.5|2970.5|2964.5|94
1671717900000|2022-12-22 14:05:00|2970.5|2964.5|2978.8|2972.8|2980|2974|2970.5|2964.5|84
1671718200000|2022-12-22 14:10:00|2978.5|2972.5|2987.3|2981.3|2989.3|2983.3|2976.3|2970.3|123
1671718500000|2022-12-22 14:15:00|2987.5|2981.5|2984.8|2978.8|2989.8|2983.8|2984.8|2978.8|78
1671718800000|2022-12-22 14:20:00|2984.3|2978.3|2978.8|2972.8|2984.3|2978.3|2978.3|2972.3|63
1671719100000|2022-12-22 14:25:00|2978.5|2972.5|2982.8|2976.8|2983.5|2977.5|2978|2972|106
1671719400000|2022-12-22 14:30:00|2983|2977|2978|2972|2984.8|2978.8|2978|2972|92
1671719700000|2022-12-22 14:35:00|2977.5|2971.5|2972.8|2966.8|2978|2972|2972.8|2966.8|87
1671720000000|2022-12-22 14:40:00|2972.5|2966.5|2973.3|2967.3|2975|2969|2971.3|2965.3|122
1671720300000|2022-12-22 14:45:00|2973|2967|2973.5|2967.5|2975|2969|2970.5|2964.5|65
1671720600000|2022-12-22 14:50:00|2973.3|2967.3|2970.3|2964.3|2973.3|2967.3|2968.3|2962.3|116
1671720900000|2022-12-22 14:55:00|2970|2964|2973.5|2967.5|2973.5|2967.5|2969.8|2963.8|90
1671721200000|2022-12-22 15:00:00|2973.3|2967.3|2969.3|2963.3|2974.5|2968.5|2968.8|2962.8|129
1671721500000|2022-12-22 15:05:00|2969|2963|2961.3|2955.3|2970.3|2964.3|2959.8|2953.8|80
1671721800000|2022-12-22 15:10:00|2960.5|2954.5|2962.8|2956.8|2962.8|2956.8|2958.5|2952.5|123
1671722100000|2022-12-22 15:15:00|2963|2957|2961.8|2955.8|2963|2957|2959.8|2953.8|81
1671722400000|2022-12-22 15:20:00|2961.5|2955.5|2960.5|2951.8|2966.8|2959.8|2960.3|2951.5|52
1671722700000|2022-12-22 15:25:00|2960.3|2951.5|2954.3|2945.5|2960.5|2951.8|2951.8|2934.8|63
1671723000000|2022-12-22 15:30:00|2954|2945.3|2950.5|2941.8|2955.5|2946.8|2949.5|2940.8|62
1671723300000|2022-12-22 15:35:00|2951|2942.3|2944.5|2935.8|2951|2942.3|2940.8|2932|100
1671723600000|2022-12-22 15:40:00|2944.3|2935.5|2954.5|2945.8|2957|2947.8|2942|2933.3|81
1671723900000|2022-12-22 15:45:00|2954|2945.3|2949.8|2941|2954|2945.3|2945.5|2936.8|79
1671724200000|2022-12-22 15:50:00|2949.5|2940.8|2960.3|2951.5|2962|2953.3|2949.5|2940.8|46
1671724500000|2022-12-22 15:55:00|2958.8|2950|2954.3|2945.5|2959.8|2951|2946.8|2937|65
1671724800000|2022-12-22 16:00:00|2954|2945.3|2952.8|2944|2954|2945.3|2948.8|2940|36
1671725100000|2022-12-22 16:05:00|2952.5|2943.8|2949.3|2940.5|2953|2944.3|2948.8|2940|52
1671725400000|2022-12-22 16:10:00|2949.5|2940.8|2950.5|2941.8|2953.8|2945|2949.5|2940.8|32
1671725700000|2022-12-22 16:15:00|2950.3|2941.5|2951.5|2942.8|2953.5|2944.8|2949.8|2941|42
1671726000000|2022-12-22 16:20:00|2951.3|2942.5|2948.5|2939.8|2951.3|2942.5|2947.8|2939|28
1671726300000|2022-12-22 16:25:00|2949|2940.3|2946.5|2937.8|2950|2941.3|2946.5|2937.8|35
1671726600000|2022-12-22 16:30:00|2946.8|2938|2946|2937.3|2947.8|2939|2945.3|2936.5|32
1671726900000|2022-12-22 16:35:00|2945.5|2936.8|2946.3|2937.5|2947.5|2938.8|2943.5|2934.8|61
1671727200000|2022-12-22 16:40:00|2947|2938.3|2952|2943.3|2953.5|2944.8|2946|2937.3|42
1671727500000|2022-12-22 16:45:00|2952.3|2943.5|2951.8|2943|2956|2947.3|2951.3|2942.5|25
1671727800000|2022-12-22 16:50:00|2952.3|2943.5|2951.3|2942.5|2952.8|2944|2949.8|2941|18
1671728100000|2022-12-22 16:55:00|2951|2942.3|2947.8|2939|2952.3|2943.5|2947.8|2939|54
1671728400000|2022-12-22 17:00:00|2947|2938.3|2945.8|2937|2948.3|2939.5|2945.5|2936.8|19
1671728700000|2022-12-22 17:05:00|2946.5|2937.8|2944.8|2936|2946.5|2937.8|2944.8|2936|6
1671729000000|2022-12-22 17:10:00|2944.5|2935.8|2942.8|2934|2944.5|2935.8|2942.5|2933.8|38
1671729300000|2022-12-22 17:15:00|2943|2934.3|2942|2933.3|2943.5|2934.8|2941.5|2932.8|52
1671729600000|2022-12-22 17:20:00|2942.3|2933.5|2942|2933.3|2942.5|2933.8|2941.5|2932.8|22
1671729900000|2022-12-22 17:25:00|2942.5|2933.8|2942.5|2933.8|2944.3|2935.5|2941.8|2933|40
1671730200000|2022-12-22 17:30:00|2942.3|2933.5|2941|2932.3|2942.8|2934|2940.8|2932|23
1671730500000|2022-12-22 17:35:00|2940.8|2932|2939.5|2930.8|2941.3|2932.5|2938.5|2929.8|12
1671730800000|2022-12-22 17:40:00|2939.3|2930.5|2938|2929.3|2940.5|2931.8|2938|2929.3|14
1671731100000|2022-12-22 17:45:00|2937.5|2928.8|2938.5|2929.8|2938.5|2929.8|2937.5|2928.8|11
1671731400000|2022-12-22 17:50:00|2938.3|2929.5|2938.5|2929.8|2938.5|2929.8|2938.3|2929.5|2
1671731700000|2022-12-22 17:55:00|2938|2929.3|2939.5|2926.3|2940.3|2929.3|2937.3|2925.8|10
1671732000000|2022-12-22 18:00:00|2939.8|2926.8|2941|2928|2941|2928|2938.8|2925.5|12
1671732300000|2022-12-22 18:05:00|2941.5|2928.5|2941|2928|2941.5|2928.5|2940.5|2927.5|5
1671732600000|2022-12-22 18:10:00|2941.5|2928.5|2941.3|2928.3|2941.8|2928.8|2941.3|2928.3|6
1671732900000|2022-12-22 18:15:00|2941.8|2928.8|2941.8|2928.8|2944.5|2930|2941.8|2928.8|10
1671733200000|2022-12-22 18:20:00|2941.3|2928.3|2941.3|2928.3|2941.8|2928.8|2941.3|2928.3|13
1671733500000|2022-12-22 18:25:00|2940.8|2927.8|2940.8|2927.8|2940.8|2927.8|2940.8|2927.8|1
1671733800000|2022-12-22 18:30:00|2940.5|2927.5|2940.5|2927.5|2940.5|2927.5|2940.5|2927.5|1
1671734400000|2022-12-22 18:40:00|2940.3|2927.3|2940|2927|2940.8|2927.8|2940|2927|4
1671734700000|2022-12-22 18:45:00|2940.3|2926.8|2939.8|2926.8|2940.3|2926.8|2939.8|2926.8|3
1671735000000|2022-12-22 18:50:00|2939.5|2926.3|2934.5|2921.5|2939.5|2926.3|2932.5|2919.5|21
1671735300000|2022-12-22 18:55:00|2935|2922|2941.8|2922.3|2941.8|2922.5|2935|2919.5|9
1671757200000|2022-12-23 01:00:00|2953.5|2936|2954.8|2937.3|2954.8|2937.3|2951.5|2934|19
1671757500000|2022-12-23 01:05:00|2954.3|2936.8|2956.5|2939|2958.5|2941|2953|2935.5|19
1671757800000|2022-12-23 01:10:00|2955.5|2938|2958.3|2940.8|2959|2941.5|2951.5|2934|28
1671758100000|2022-12-23 01:15:00|2957.8|2940.3|2954.5|2937|2957.8|2940.3|2953.8|2936.3|24
1671758400000|2022-12-23 01:20:00|2953.8|2936.3|2954|2936.5|2954.5|2937|2953.8|2936.3|7
1671758700000|2022-12-23 01:25:00|2953.3|2935.8|2954|2936.5|2954.8|2937.3|2953|2935.5|10
1671759000000|2022-12-23 01:30:00|2954.5|2937|2952|2934.5|2957.3|2939.8|2952|2934.5|23
1671759300000|2022-12-23 01:35:00|2952.5|2935|2953|2935.5|2953|2935.5|2952.5|2935|2
1671759600000|2022-12-23 01:40:00|2952.8|2935.3|2951.5|2934|2952.8|2935.3|2950|2932.5|9
1671759900000|2022-12-23 01:45:00|2952|2934.5|2954.8|2937.3|2954.8|2937.3|2952|2934.5|6
1671760200000|2022-12-23 01:50:00|2954.3|2936.8|2953|2935.5|2954.3|2936.8|2953|2935.5|3
1671760500000|2022-12-23 01:55:00|2954.3|2936.8|2955.8|2938.3|2956.8|2938.3|2953.8|2936.3|7
1671760800000|2022-12-23 02:00:00|2955.5|2938|2957|2939.5|2959.5|2942|2955.5|2938|15
1671761100000|2022-12-23 02:05:00|2957.8|2940.3|2961|2943.5|2961|2943.5|2957|2939.5|10
1671761400000|2022-12-23 02:10:00|2960.5|2943|2957.8|2940.3|2960.5|2943|2957.3|2939.8|18
1671761700000|2022-12-23 02:15:00|2958.3|2940.8|2960.8|2943.3|2961|2943.5|2958.3|2940.8|11
1671762000000|2022-12-23 02:20:00|2960.5|2943|2961|2943.5|2961.5|2944|2960.5|2943|5
1671762300000|2022-12-23 02:25:00|2961.5|2944|2960.8|2943.3|2961.5|2944|2960.8|2943.3|10
1671762600000|2022-12-23 02:30:00|2961.3|2943.8|2961.8|2944.3|2961.8|2944.3|2959|2941.5|24
1671762900000|2022-12-23 02:35:00|2961.3|2943.8|2959.5|2942|2961.3|2943.8|2958.5|2941|23
1671763200000|2022-12-23 02:40:00|2958.8|2941.3|2958.3|2940.8|2959.3|2941.8|2954.8|2937.3|27
1671763500000|2022-12-23 02:45:00|2958.8|2941.3|2956|2938.5|2960.3|2942.8|2955.5|2938|17
1671763800000|2022-12-23 02:50:00|2955.3|2937.8|2955.3|2937.8|2955.3|2937.8|2953.5|2936|8
1671764100000|2022-12-23 02:55:00|2955|2937.5|2953|2935.5|2955|2937.5|2952.5|2935|12
1671764400000|2022-12-23 03:00:00|2952.8|2935.3|2951|2933.5|2954.5|2937|2950.5|2933|17
1671764700000|2022-12-23 03:05:00|2950.5|2933|2947.3|2929.8|2950.5|2933|2947.3|2929.8|15
1671765000000|2022-12-23 03:10:00|2948.8|2931.3|2947.5|2930|2949|2931.5|2945.5|2928|19
1671765300000|2022-12-23 03:15:00|2947.3|2929.8|2945.3|2927.8|2948|2930.5|2944.5|2927|19
1671765600000|2022-12-23 03:20:00|2946|2928.5|2946.8|2929.3|2947.5|2930|2944|2926.5|21
1671765900000|2022-12-23 03:25:00|2947|2929.5|2948|2930.5|2948.5|2931|2947|2929.5|9
1671766200000|2022-12-23 03:30:00|2948.5|2931|2945|2927.5|2948.5|2931|2944.5|2927|9
1671766500000|2022-12-23 03:35:00|2944.5|2927|2944.3|2926.8|2944.5|2927|2943.3|2925.8|13
1671766800000|2022-12-23 03:40:00|2943.8|2926.3|2944|2926.5|2944.8|2927.3|2943.5|2926|9
1671767100000|2022-12-23 03:45:00|2945.5|2928|2945.3|2927.8|2945.5|2928|2943.8|2926.3|7
1671767400000|2022-12-23 03:50:00|2945|2927.5|2945|2927.5|2945|2927.5|2945|2927.5|1
1671768600000|2022-12-23 04:10:00|2944.8|2927.3|2945.3|2927.8|2945.3|2927.8|2944|2926.5|4
1671768900000|2022-12-23 04:15:00|2945.5|2928|2945|2927.5|2945.5|2928|2945|2927.5|2
1671769200000|2022-12-23 04:20:00|2945.3|2927.8|2945.3|2927.8|2945.3|2927.8|2945.3|2927.8|1
1671769500000|2022-12-23 04:25:00|2944.8|2927.3|2942.8|2925.3|2945.3|2927.8|2942.8|2925.3|9
1671769800000|2022-12-23 04:30:00|2943|2925.5|2943|2925.5|2943|2925.5|2943|2925.5|1
1671770400000|2022-12-23 04:40:00|2943.3|2925.8|2943.3|2925.8|2943.3|2925.8|2943|2925.5|3
1671770700000|2022-12-23 04:45:00|2943|2925.5|2943.3|2925.8|2943.3|2925.8|2943|2925.5|2
1671771000000|2022-12-23 04:50:00|2943|2925.5|2943|2925.5|2943|2925.5|2943|2925.5|1
1671771300000|2022-12-23 04:55:00|2943.3|2925.8|2943.3|2925.8|2943.3|2925.8|2943.3|2925.8|1
1671771600000|2022-12-23 05:00:00|2943.5|2926|2943|2925.5|2943.8|2926.3|2943|2925.5|5
1671771900000|2022-12-23 05:05:00|2943.3|2925.8|2943.8|2926.3|2944.3|2926.8|2943.3|2925.8|5
1671772200000|2022-12-23 05:10:00|2943.3|2925.8|2942.5|2925|2943.3|2925.8|2942.3|2924.8|11
1671772500000|2022-12-23 05:15:00|2943|2925.5|2942.3|2924.8|2943|2925.5|2942.3|2924.8|5
1671772800000|2022-12-23 05:20:00|2942.5|2925|2942.5|2925|2942.5|2925|2942.5|2925|1
1671773100000|2022-12-23 05:25:00|2942.3|2924.8|2942.5|2925|2943.3|2925.8|2941.8|2924.3|7
1671773400000|2022-12-23 05:30:00|2942|2924.5|2942.3|2924.8|2942.5|2925|2939|2921.5|18
1671773700000|2022-12-23 05:35:00|2941.5|2924|2941.8|2924.3|2943.3|2925.8|2941.5|2924|15
1671774000000|2022-12-23 05:40:00|2942.3|2924.8|2942.3|2924.8|2943.5|2926|2941.8|2924.3|7
1671774300000|2022-12-23 05:45:00|2941.8|2924.3|2942|2924.5|2942.5|2925|2941.5|2924|7
1671774600000|2022-12-23 05:50:00|2942.3|2924.8|2942|2924.5|2942.3|2924.8|2941|2923.5|6
1671774900000|2022-12-23 05:55:00|2941.8|2924.3|2941.5|2924|2942.3|2924.8|2941|2923.5|7
1671775200000|2022-12-23 06:00:00|2941|2923.5|2942.8|2925.3|2943.3|2925.8|2940|2922.5|19
1671775500000|2022-12-23 06:05:00|2942.5|2925|2942.3|2924.8|2944.5|2927|2940.3|2922.8|20
1671775800000|2022-12-23 06:10:00|2942|2924.5|2942.8|2925.3|2942.8|2925.3|2941|2923.5|12
1671776100000|2022-12-23 06:15:00|2943|2925.5|2943.3|2925.8|2943.3|2925.8|2941.5|2924|6
1671776400000|2022-12-23 06:20:00|2943|2925.5|2945.5|2928|2945.8|2928.3|2942.3|2924.8|13
1671776700000|2022-12-23 06:25:00|2947.3|2929|2947.5|2930|2949.5|2932|2947.3|2929|19
1671777000000|2022-12-23 06:30:00|2947|2929.5|2949.5|2932|2950|2932.5|2947|2929.5|9
1671777300000|2022-12-23 06:35:00|2950.3|2932.8|2947.5|2930|2950.3|2932.8|2946|2928.5|12
1671777600000|2022-12-23 06:40:00|2946.8|2929.3|2946.3|2928.8|2947.5|2930|2946|2928.5|12
1671777900000|2022-12-23 06:45:00|2946.8|2929.3|2948.8|2931.3|2949.5|2932|2946.8|2929.3|12
1671778200000|2022-12-23 06:50:00|2949.3|2931.8|2948.5|2931|2949.3|2931.8|2948.5|2931|3
1671778500000|2022-12-23 06:55:00|2949.8|2932.3|2951.3|2933.8|2953|2935.5|2949.8|2932.3|15
1671778800000|2022-12-23 07:00:00|2951.5|2934|2954.8|2937.3|2954.8|2937.3|2948.8|2931.3|14
1671779100000|2022-12-23 07:05:00|2955.3|2937.8|2957.3|2939.8|2957.3|2939.8|2955.3|2937.8|5
1671779400000|2022-12-23 07:10:00|2956|2938.5|2956.8|2939.3|2958.3|2940.8|2956|2938.5|16
1671779700000|2022-12-23 07:15:00|2957|2939.5|2955|2937.5|2958|2940.5|2955|2937.5|8
1671780000000|2022-12-23 07:20:00|2954.5|2937|2948.5|2931|2956.3|2938.8|2948.5|2931|23
1671780300000|2022-12-23 07:25:00|2948|2930.5|2944.5|2927|2948|2930.5|2943.8|2926.3|10
1671780600000|2022-12-23 07:30:00|2944|2926.5|2946|2928.5|2946|2928.5|2943.3|2925.8|10
1671780900000|2022-12-23 07:35:00|2947|2929.5|2949.8|2932.3|2950.5|2933|2947|2929.5|13
1671781200000|2022-12-23 07:40:00|2950.5|2933|2953.8|2936.3|2956.8|2939.3|2950.5|2933|24
1671781500000|2022-12-23 07:45:00|2954.3|2936.8|2953.3|2935.8|2954.3|2936.8|2953.3|2935.8|3
1671781800000|2022-12-23 07:50:00|2952.8|2935.3|2951.5|2934|2952.8|2935.3|2950.5|2933|12
1671782100000|2022-12-23 07:55:00|2947.5|2938.8|2935.8|2927|2947.5|2938.8|2935.5|2926.8|41
1671782400000|2022-12-23 08:00:00|2935.5|2926.8|2936.3|2927.5|2942|2933.3|2933|2923|80
1671782700000|2022-12-23 08:05:00|2936.8|2928|2933.3|2924.5|2937.3|2928.5|2932.5|2923.8|31
1671783000000|2022-12-23 08:10:00|2932.8|2924|2945.3|2936.5|2946.3|2937.5|2931.8|2923|62
1671783300000|2022-12-23 08:15:00|2945.8|2937|2949.8|2941|2951.8|2943|2945.8|2937|58
1671783600000|2022-12-23 08:20:00|2949.5|2940.8|2956.3|2947.5|2960|2951.3|2947|2938.3|65
1671783900000|2022-12-23 08:25:00|2956.8|2948|2962.5|2953.8|2964.3|2955.5|2956|2947.3|53
1671784200000|2022-12-23 08:30:00|2962.3|2953.5|2962|2953.3|2964.5|2955.8|2958.8|2950|63
1671784500000|2022-12-23 08:35:00|2961.8|2953|2962.5|2953.8|2963.5|2954.8|2960.5|2951.8|16
1671784800000|2022-12-23 08:40:00|2962.3|2953.5|2963.5|2954.8|2963.5|2954.8|2959.3|2950.5|21
1671785100000|2022-12-23 08:45:00|2964.3|2955.5|2964|2955.3|2964.3|2955.5|2962.5|2953.8|24
1671785400000|2022-12-23 08:50:00|2964.8|2956|2963.3|2954.5|2965.3|2956.5|2960.8|2952|42
1671785700000|2022-12-23 08:55:00|2963|2954.3|2969.5|2960.8|2969.8|2961|2963|2954.3|34
1671786000000|2022-12-23 09:00:00|2969.8|2961|2961.8|2953|2971|2962.3|2961.8|2953|49
1671786300000|2022-12-23 09:05:00|2961.3|2952.5|2968.5|2959.8|2970.3|2961.5|2960.3|2951.5|52
1671786600000|2022-12-23 09:10:00|2967.8|2959|2961.3|2952.5|2968.5|2959.8|2961|2952.3|36
1671786900000|2022-12-23 09:15:00|2961|2952.3|2957.5|2948.8|2961.3|2952.5|2956|2947.3|27
1671787200000|2022-12-23 09:20:00|2956.8|2948|2953.3|2944.5|2956.8|2948|2953.3|2944.5|30
1671787500000|2022-12-23 09:25:00|2953|2944.3|2948.5|2939.8|2953|2944.3|2946.8|2938|20
1671787800000|2022-12-23 09:30:00|2949|2940.3|2953.8|2945|2953.8|2945|2948.3|2939.5|29
1671788100000|2022-12-23 09:35:00|2954.3|2945.5|2956.5|2947.8|2957|2948.3|2953.8|2945|28
1671788400000|2022-12-23 09:40:00|2956.8|2948|2958.3|2949.5|2960.3|2951.5|2956.8|2948|19
1671788700000|2022-12-23 09:45:00|2958.5|2949.8|2958.8|2950|2961.3|2952.5|2958.5|2949.8|26
1671789000000|2022-12-23 09:50:00|2959|2950.3|2963|2954.3|2963|2954.3|2958.3|2949.5|26
1671789300000|2022-12-23 09:55:00|2963.3|2954.5|2970|2961.3|2971.3|2962.5|2962.3|2953.5|40
1671789600000|2022-12-23 10:00:00|2970.5|2961.8|2973|2964.3|2977.3|2968.5|2970.5|2961.8|46
1671789900000|2022-12-23 10:05:00|2973.5|2964.8|2981.8|2973|2982.5|2973.8|2971|2962.3|42
1671790200000|2022-12-23 10:10:00|2981.5|2972.8|2988.8|2980|2989.8|2980|2978.8|2970|34
1671790500000|2022-12-23 10:15:00|2989|2980.3|2988.8|2980|2990.8|2982|2987.5|2978.8|23
1671790800000|2022-12-23 10:20:00|2988.5|2979.8|2986.8|2978|2988.5|2979.8|2984.5|2975.8|33
1671791100000|2022-12-23 10:25:00|2987|2978.3|2987.3|2978.5|2991|2982.3|2987|2978.3|26
1671791400000|2022-12-23 10:30:00|2986.8|2978|2987|2978.3|2988.3|2979.5|2986.5|2977.8|13
1671791700000|2022-12-23 10:35:00|2987.3|2978.5|2980|2971.3|2987.3|2978.5|2978.5|2969.8|22
1671792000000|2022-12-23 10:40:00|2979.8|2971|2981.5|2972.8|2981.5|2972.8|2975.5|2966.8|27
1671792300000|2022-12-23 10:45:00|2981.8|2973|2981.5|2972.8|2982.5|2974.3|2979.8|2971|32
1671792600000|2022-12-23 10:50:00|2981.3|2972.5|2981.8|2973|2984.5|2975.8|2979.8|2972.3|25
1671792900000|2022-12-23 10:55:00|2982|2973.3|2981.3|2972.5|2982|2973.3|2979.5|2970.8|10
1671793200000|2022-12-23 11:00:00|2981.5|2972.8|2981.8|2973|2984.8|2976|2980.3|2971.5|56
1671793500000|2022-12-23 11:05:00|2981.5|2972.8|2974.3|2965.5|2983.3|2974.5|2974.3|2965.5|26
1671793800000|2022-12-23 11:10:00|2974|2965.3|2977.5|2968.8|2977.5|2968.8|2972|2963.3|19
1671794100000|2022-12-23 11:15:00|2978.5|2969.8|2984.8|2976|2988.5|2979.8|2978.5|2969.8|43
1671794400000|2022-12-23 11:20:00|2985|2976.3|2981.3|2972.5|2985|2976.3|2981.3|2972.5|14
1671794700000|2022-12-23 11:25:00|2980.8|2972|2982.3|2973.5|2985.3|2976.5|2980|2971.3|26
1671795000000|2022-12-23 11:30:00|2981.8|2973|2972.5|2963.8|2982.8|2974|2972.5|2963.8|31
1671795300000|2022-12-23 11:35:00|2971.5|2962.8|2972.5|2963.8|2974.3|2965.5|2970.8|2962|14
1671795600000|2022-12-23 11:40:00|2972.3|2963.5|2969.5|2960.8|2974|2965.3|2968.8|2960|33
1671795900000|2022-12-23 11:45:00|2969|2960.3|2973.3|2964.5|2973.3|2964.5|2968.3|2959.5|17
1671796200000|2022-12-23 11:50:00|2973|2964.3|2971.5|2962.8|2973.5|2964.8|2970.5|2961.8|23
1671796500000|2022-12-23 11:55:00|2971.3|2962.5|2973.8|2965|2973.8|2965|2971.3|2962.5|31
1671796800000|2022-12-23 12:00:00|2974|2965.3|2973.3|2964.5|2974|2965.3|2972|2963.3|24
1671797100000|2022-12-23 12:05:00|2973|2964.3|2974|2965.3|2974.8|2966|2972.3|2963.5|25
1671797400000|2022-12-23 12:10:00|2975|2966.3|2974.5|2965.8|2975|2966.3|2973.5|2964.8|31
1671797700000|2022-12-23 12:15:00|2974.8|2966|2968.8|2960|2975.8|2967|2967|2958.3|37
1671798000000|2022-12-23 12:20:00|2968.5|2959.8|2967.3|2958.5|2969.8|2961|2965.8|2957|43
1671798300000|2022-12-23 12:25:00|2967|2958.3|2968.5|2959.8|2969.5|2960|2965|2956.3|34
1671798600000|2022-12-23 12:30:00|2969|2960.3|2966.3|2957.5|2969.8|2961|2965.8|2957|35
1671798900000|2022-12-23 12:35:00|2965.8|2957|2967|2958.3|2968|2959.3|2965|2956.3|24
1671799200000|2022-12-23 12:40:00|2966.5|2957.8|2966.3|2957.5|2967|2958.3|2966.3|2957.5|9
1671799500000|2022-12-23 12:45:00|2966|2957.3|2967|2958.3|2968.3|2959.5|2965.3|2956.5|27
1671799800000|2022-12-23 12:50:00|2967.5|2958.8|2968.3|2959.5|2968.5|2959.8|2961.8|2953|72
1671800100000|2022-12-23 12:55:00|2967.5|2958.8|2970|2961.3|2971.8|2963|2966.8|2958|74
1671800400000|2022-12-23 13:00:00|2970.5|2961.8|2979.5|2970.8|2980.5|2971.8|2968.8|2960|171
1671800700000|2022-12-23 13:05:00|2979.3|2970.5|2983|2974.3|2983.8|2975|2979.3|2970.5|70
1671801000000|2022-12-23 13:10:00|2982.5|2973.8|2982|2973.3|2985|2976.3|2981|2972.3|42
1671801300000|2022-12-23 13:15:00|2982.5|2973.8|2984.8|2976|2986.8|2978|2982.3|2973.5|42
1671801600000|2022-12-23 13:20:00|2985|2976.3|2990|2981.3|2991.3|2982.5|2983.8|2975|38
1671801900000|2022-12-23 13:25:00|2989.5|2980.8|2990.8|2982|2991.8|2983|2987.5|2978.8|35
1671802200000|2022-12-23 13:30:00|2989.5|2980.8|2985|2976.3|2995.3|2986.5|2980.3|2971.5|177
1671802500000|2022-12-23 13:35:00|2984.8|2976|2989.3|2980.5|2992.5|2983.5|2981.3|2972.5|102
1671802800000|2022-12-23 13:40:00|2988.8|2980|2986.8|2978|2990.8|2982|2986|2977.3|81
1671803100000|2022-12-23 13:45:00|2989|2978.8|2976.3|2967.5|2989.8|2981|2976|2967.3|89
1671803400000|2022-12-23 13:50:00|2976|2967.3|2975.3|2966.5|2979.3|2970.5|2974|2965.3|98
1671803700000|2022-12-23 13:55:00|2975.5|2966.8|2975|2966.3|2976|2967.3|2973.3|2964.5|49
1671804000000|2022-12-23 14:00:00|2975.3|2966.5|2971|2962.3|2976.5|2967.8|2971|2962.3|41
1671804300000|2022-12-23 14:05:00|2970.5|2961.8|2973|2964.3|2976.3|2967.5|2970.5|2961.8|51
1671804600000|2022-12-23 14:10:00|2973.3|2964.5|2970.5|2961.8|2974.3|2965.5|2969.5|2960.8|41
1671804900000|2022-12-23 14:15:00|2970.3|2961.5|2966.8|2958|2970.3|2961.5|2966.8|2958|48
1671805200000|2022-12-23 14:20:00|2967.3|2958.5|2968.8|2960|2969.5|2960.8|2966.8|2958|28
1671805500000|2022-12-23 14:25:00|2969|2960.3|2968|2959.3|2972|2963.3|2968|2959.3|39
1671805800000|2022-12-23 14:30:00|2968.3|2959.5|2967.5|2958.8|2971|2962.3|2967.3|2958.5|104
1671806100000|2022-12-23 14:35:00|2967.3|2958.5|2965.8|2957|2968|2959.3|2964.5|2955.8|59
1671806400000|2022-12-23 14:40:00|2966|2957.3|2969|2960.3|2971.3|2962.5|2964.3|2955.5|64
1671806700000|2022-12-23 14:45:00|2968.8|2960|2966.3|2957.5|2968.8|2960|2964.5|2955.8|52
1671807000000|2022-12-23 14:50:00|2966.5|2957.8|2969.3|2960.5|2970|2961.3|2966|2957.3|52
1671807300000|2022-12-23 14:55:00|2968.8|2960|2966.5|2957.8|2970|2961.3|2966|2957.3|48
1671807600000|2022-12-23 15:00:00|2967|2958.3|2965.8|2957|2971|2962.3|2963.8|2955|164
1671807900000|2022-12-23 15:05:00|2965.3|2956.5|2963.8|2955|2965.5|2956.8|2961|2952.3|56
1671808200000|2022-12-23 15:10:00|2964|2955.3|2961.8|2953|2964.3|2955.5|2961.5|2952.8|117
1671808500000|2022-12-23 15:15:00|2961.3|2952.5|2966.8|2958|2968|2959.3|2961|2952.3|72
1671808800000|2022-12-23 15:20:00|2966.5|2957.8|2966.3|2957.5|2967.3|2958.5|2966|2957.3|31
1671809100000|2022-12-23 15:25:00|2966|2957.3|2967.8|2959|2968.3|2959.5|2966|2957.3|48
1671809400000|2022-12-23 15:30:00|2967.3|2958.5|2970.8|2962|2971.3|2962.5|2967.3|2958.5|100
1671809700000|2022-12-23 15:35:00|2970.3|2961.5|2975.8|2967|2976.5|2967.8|2969.8|2961|43
1671810000000|2022-12-23 15:40:00|2976|2967.3|2975|2966.3|2978.3|2969.5|2972.8|2964|57
1671810300000|2022-12-23 15:45:00|2974.5|2965.8|2967.3|2958.5|2975.3|2966.5|2967.3|2958.5|70
1671810600000|2022-12-23 15:50:00|2967|2958.3|2976.5|2967.8|2977.3|2968.5|2964|2955.3|60
1671810900000|2022-12-23 15:55:00|2976.8|2968|2970.3|2960|2977.3|2968.5|2965.3|2956.3|60
1671811200000|2022-12-23 16:00:00|2970|2959.5|2965.5|2956.8|2970|2960.5|2965.3|2956.5|43
1671811500000|2022-12-23 16:05:00|2965|2956.3|2971.5|2962.8|2972|2963.3|2963.3|2954.5|52
1671811800000|2022-12-23 16:10:00|2971.8|2963|2975.5|2966.8|2975.5|2966.8|2971.5|2962.8|41
1671812100000|2022-12-23 16:15:00|2975.3|2966.5|2974.8|2966|2979|2970.3|2974.3|2965.5|59
1671812400000|2022-12-23 16:20:00|2974.5|2965.8|2976.8|2968|2978|2969.3|2974.3|2965.5|26
1671812700000|2022-12-23 16:25:00|2977|2968.3|2975.8|2967|2977|2968.3|2975.3|2966.5|17
1671813000000|2022-12-23 16:30:00|2976.5|2967.8|2976.8|2968|2978.5|2969.8|2976.3|2967.5|20
1671813300000|2022-12-23 16:35:00|2977|2968.3|2980.5|2971.8|2981|2972|2976.8|2968|28
1671813600000|2022-12-23 16:40:00|2980.3|2971.5|2979|2970.3|2981.3|2972.5|2976.8|2968|43
1671813900000|2022-12-23 16:45:00|2979.8|2971|2979.5|2970.8|2980.3|2971.5|2978|2969.3|28
1671814200000|2022-12-23 16:50:00|2980|2971.3|2977.3|2968.5|2980.5|2971.8|2977.3|2968.5|14
1671814500000|2022-12-23 16:55:00|2977.5|2968.8|2980|2971.3|2981.5|2972.8|2977|2968.3|24
1671814800000|2022-12-23 17:00:00|2979.8|2971|2980|2971.3|2980|2971.3|2978.3|2969.5|35
1671815100000|2022-12-23 17:05:00|2980.5|2971.8|2985.5|2976.8|2985.8|2977|2980.5|2971.8|20
1671815400000|2022-12-23 17:10:00|2985.3|2976.5|2986.8|2978|2986.8|2978|2984.3|2975.5|18
1671815700000|2022-12-23 17:15:00|2987.3|2978.5|2987.5|2978.8|2989.3|2979|2985.8|2977|29
1671816000000|2022-12-23 17:20:00|2988|2979.3|2988.3|2979.5|2988.3|2979.5|2988|2979.3|4
1671816300000|2022-12-23 17:25:00|2988.8|2980|2990|2981.3|2992.3|2981.3|2988.8|2980|6
1671816600000|2022-12-23 17:30:00|2989.8|2981|2990.3|2981.5|2990.5|2981.8|2989.8|2981|5
1671816900000|2022-12-23 17:35:00|2990.5|2981.8|2990.5|2981.8|2990.5|2981.8|2990.3|2981.5|3
1671817200000|2022-12-23 17:40:00|2990.3|2981.5|2986|2977.3|2990.3|2981.5|2985.5|2976.8|22
1671817500000|2022-12-23 17:45:00|2986.5|2977.8|2986|2977.3|2986.5|2977.8|2986|2977.3|47
1671817800000|2022-12-23 17:50:00|2986.3|2977.5|2986.3|2977.5|2986.5|2977.8|2985.8|2977|15
1671818100000|2022-12-23 17:55:00|2985.8|2977|2988|2975|2988.5|2977|2985.8|2975|22
1671818400000|2022-12-23 18:00:00|2988.5|2975.5|2987.5|2974.5|2988.5|2975.5|2987.5|2974.5|13
1671818700000|2022-12-23 18:05:00|2988|2975|2987.8|2974.8|2988|2975|2987.5|2974.5|5
1671819000000|2022-12-23 18:10:00|2987.5|2974.5|2987.5|2974.5|2988|2975|2987|2974|11
1671819300000|2022-12-23 18:15:00|2987.3|2974.3|2987.5|2974.5|2987.5|2974.5|2987.3|2974.3|2
1671819600000|2022-12-23 18:20:00|2988|2975|2987.5|2974.5|2988|2975|2987|2974|6
1671819900000|2022-12-23 18:25:00|2988|2975|2990.5|2977.5|2991.8|2978.8|2987.5|2974.5|11
1671820200000|2022-12-23 18:30:00|2994|2977.8|2991.5|2978.3|2994|2978.8|2991.5|2977.8|5
1671820500000|2022-12-23 18:35:00|2991.3|2978.5|2989|2975.8|2991.8|2978.5|2989|2975.8|30
1671820800000|2022-12-23 18:40:00|2988.3|2975.3|2985|2972|2990.8|2977.5|2984.8|2971.8|20
1671821100000|2022-12-23 18:45:00|2984.5|2971.5|2986.5|2973.3|2987|2974|2984|2971|13
1671821400000|2022-12-23 18:50:00|2986.8|2973.8|2989.3|2974.5|2989.5|2976.3|2984.5|2971.3|30
1671821700000|2022-12-23 18:55:00|2992.1|2972.1|2988.3|2969.5|2992.3|2973.5|2988.3|2968.9|9
1672189200000|2022-12-28 01:00:00|3044.3|3026.8|3043.5|3026|3045.8|3028.3|3041.8|3024.3|21
1672189500000|2022-12-28 01:05:00|3042.8|3025.3|3043.3|3025.8|3043.3|3025.8|3038|3020.5|25
1672189800000|2022-12-28 01:10:00|3041.8|3024.3|3041|3023.5|3043|3025.5|3039|3021.5|23
1672190100000|2022-12-28 01:15:00|3041.8|3024.3|3043|3025.5|3044.8|3027.3|3040.8|3023.3|31
1672190400000|2022-12-28 01:20:00|3044|3026.5|3046.8|3029.3|3046.8|3029.3|3044|3026.5|11
1672190700000|2022-12-28 01:25:00|3046.3|3028.8|3045.3|3027.8|3047|3029.5|3045|3027.5|12
1672191000000|2022-12-28 01:30:00|3045.8|3028.3|3048|3030.5|3049|3031.5|3045.8|3028.3|7
1672191300000|2022-12-28 01:35:00|3048.3|3030.8|3046.8|3029.3|3048.3|3030.8|3044.8|3027.3|25
1672191600000|2022-12-28 01:40:00|3046.3|3028.8|3042.3|3024.8|3046.3|3028.8|3042.3|3024.8|15
1672191900000|2022-12-28 01:45:00|3041.5|3024|3040.3|3022.8|3042.3|3024.8|3039.3|3021.8|29
1672192200000|2022-12-28 01:50:00|3040.5|3023|3037|3019.5|3040.8|3023.3|3037|3019.5|9
1672192500000|2022-12-28 01:55:00|3038|3020.5|3041.3|3023.5|3041.8|3024.3|3038|3020.5|10
1672192800000|2022-12-28 02:00:00|3040.5|3023|3043.3|3025.8|3044.8|3027.3|3038|3020.5|16
1672193100000|2022-12-28 02:05:00|3043.8|3026.3|3045|3027.5|3046.3|3028.8|3043.8|3026.3|10
1672193400000|2022-12-28 02:10:00|3044|3026.5|3041|3023.5|3044.3|3026.8|3041|3023.3|11
1672193700000|2022-12-28 02:15:00|3041.5|3024|3041.3|3023.8|3041.5|3024|3039.5|3022|7
1672194000000|2022-12-28 02:20:00|3041|3023.5|3040.5|3023|3043|3025.5|3040.5|3023|6
1672194300000|2022-12-28 02:25:00|3041.3|3023.8|3041.8|3024.3|3041.8|3024.3|3039.8|3022.3|5
1672194600000|2022-12-28 02:30:00|3042.3|3024.8|3042.5|3025|3043|3025.5|3040.8|3023.3|31
1672194900000|2022-12-28 02:35:00|3043|3025.5|3043.3|3025.8|3043.8|3026.3|3043|3025.5|10
1672195200000|2022-12-28 02:40:00|3043.5|3026|3044.5|3027|3044.5|3027|3043|3025.5|12
1672195500000|2022-12-28 02:45:00|3045.3|3027.8|3046|3028.5|3046.8|3029.3|3045.3|3027.8|14
1672195800000|2022-12-28 02:50:00|3046.5|3029|3045|3027.5|3047|3029.5|3044.5|3027|8
1672196100000|2022-12-28 02:55:00|3045.3|3027.8|3046.5|3029|3047|3029.5|3045|3027.5|14
1672196400000|2022-12-28 03:00:00|3045.3|3027.8|3047.8|3030.3|3048.3|3030.8|3044.8|3027.3|40
1672196700000|2022-12-28 03:05:00|3047.5|3030|3052|3034.5|3052.8|3035.3|3047.5|3030|12
1672197000000|2022-12-28 03:10:00|3052.5|3035|3056.3|3038.8|3056.3|3038.8|3052.5|3035|19
1672197300000|2022-12-28 03:15:00|3055.3|3037.8|3056.5|3039|3057|3039.5|3052.5|3035|18
1672197600000|2022-12-28 03:20:00|3057.5|3040|3053.3|3035.8|3057.5|3040|3050.5|3033|18
1672197900000|2022-12-28 03:25:00|3053.8|3036.3|3050.5|3033|3053.8|3036.3|3049.5|3032|15
1672198200000|2022-12-28 03:30:00|3051|3033.5|3049.5|3032|3051.5|3034|3048.8|3031.3|10
1672198500000|2022-12-28 03:35:00|3049.3|3031.8|3056|3038.5|3056|3038.5|3049|3031.5|16
1672198800000|2022-12-28 03:40:00|3056.3|3038.8|3058.3|3040.8|3058.3|3040.8|3056.3|3038.8|7
1672199100000|2022-12-28 03:45:00|3058.5|3041|3058.3|3040.8|3058.5|3041|3056.5|3039|8
1672199400000|2022-12-28 03:50:00|3057.8|3040.3|3058.8|3041.3|3058.8|3041.3|3057.8|3040.3|3
1672199700000|2022-12-28 03:55:00|3059|3041.5|3057|3039.5|3059|3041.5|3057|3039.5|6
1672200000000|2022-12-28 04:00:00|3057.8|3040.3|3058.8|3041.3|3058.8|3041.3|3057.8|3040.3|4
1672200300000|2022-12-28 04:05:00|3058.5|3041|3058.5|3041|3058.8|3041.3|3058.5|3041|3
1672200600000|2022-12-28 04:10:00|3058.8|3041.3|3058|3040.5|3058.8|3041.3|3058|3040.5|3
1672200900000|2022-12-28 04:15:00|3058.5|3041|3059|3041.5|3059|3041.5|3058.5|3041|3
1672201200000|2022-12-28 04:20:00|3061.8|3044.3|3061.8|3044.3|3062.8|3045.3|3061.8|3044.3|5
1672201500000|2022-12-28 04:25:00|3062|3044.5|3063.3|3045.8|3065|3047.5|3062|3044.5|8
1672201800000|2022-12-28 04:30:00|3062.5|3045|3060.8|3043.3|3062.5|3045|3060.8|3043.3|6
1672202100000|2022-12-28 04:35:00|3060.3|3042.8|3060|3042.5|3060.5|3043|3060|3042.5|6
1672202400000|2022-12-28 04:40:00|3059.8|3042.3|3059.5|3042|3060|3042.5|3059.5|3042|5
1672202700000|2022-12-28 04:45:00|3060|3042.5|3061.8|3044.3|3062.3|3044.8|3060|3042.5|5
1672203000000|2022-12-28 04:50:00|3061.5|3044|3060|3042.5|3061.5|3044|3060|3042.5|3
1672203300000|2022-12-28 04:55:00|3060.5|3043|3061.3|3043.8|3061.3|3043.8|3060.5|3043|2
1672203600000|2022-12-28 05:00:00|3061|3043.5|3061|3043.5|3061|3043.5|3061|3043.5|1
1672203900000|2022-12-28 05:05:00|3061.3|3043.8|3061.3|3043.8|3061.3|3043.8|3060.8|3043.3|4
1672204200000|2022-12-28 05:10:00|3062|3044.5|3057.3|3039.8|3062.5|3045|3056.5|3039|13
1672204500000|2022-12-28 05:15:00|3057.5|3040|3057.8|3040.3|3057.8|3040.3|3057.5|3040|2
1672204800000|2022-12-28 05:20:00|3058.8|3041.3|3058|3040.5|3058.8|3041.3|3058|3040.5|2
1672205100000|2022-12-28 05:25:00|3059|3041.5|3061|3043.5|3061|3043.5|3059|3041.5|4
1672205400000|2022-12-28 05:30:00|3060.5|3043|3054.5|3037|3060.5|3043|3054|3036.5|31
1672205700000|2022-12-28 05:35:00|3056|3038.5|3058.5|3041|3059.8|3042.3|3056|3038.5|24
1672206000000|2022-12-28 05:40:00|3058|3040.5|3057.8|3040.3|3059.5|3042|3057|3039.5|12
1672206300000|2022-12-28 05:45:00|3058|3040.5|3055|3037.5|3058|3040.5|3055|3037.5|7
1672206600000|2022-12-28 05:50:00|3054.5|3037|3053.8|3036.3|3054.8|3037.3|3053.5|3036|7
1672206900000|2022-12-28 05:55:00|3054.5|3037|3052.8|3035.3|3054.5|3037|3052.8|3035.3|3
1672207200000|2022-12-28 06:00:00|3052.3|3034.8|3052.3|3034.8|3055|3037.5|3052.3|3034.8|14
1672207500000|2022-12-28 06:05:00|3051.8|3034.3|3052.3|3034.8|3053.5|3036|3051|3033.5|12
1672207800000|2022-12-28 06:10:00|3053|3035.5|3055.5|3038|3055.8|3038.3|3052.3|3034.8|7
1672208100000|2022-12-28 06:15:00|3056.5|3039|3058.3|3040.8|3058.3|3040.8|3055.8|3038.3|10
1672208400000|2022-12-28 06:20:00|3058.8|3041.3|3062.3|3044.8|3062.3|3044.8|3058.8|3041.3|7
1672208700000|2022-12-28 06:25:00|3063.3|3045.8|3065|3047.5|3066.5|3049|3063.3|3045.8|15
1672209000000|2022-12-28 06:30:00|3064.5|3047|3062.8|3045.3|3065.3|3047.8|3062.8|3045.3|15
1672209300000|2022-12-28 06:35:00|3063.3|3045.8|3062.3|3044.8|3064.5|3047|3062.3|3044.8|10
1672209600000|2022-12-28 06:40:00|3061.5|3044|3065|3047.5|3065|3047.5|3061.5|3044|36
1672209900000|2022-12-28 06:45:00|3064|3046.5|3065|3047.5|3065|3047.5|3063.5|3046|9
1672210200000|2022-12-28 06:50:00|3064.8|3047.3|3067.3|3049.8|3070|3052.5|3064.8|3047.3|47
1672210500000|2022-12-28 06:55:00|3066.5|3049|3068.3|3050.8|3072|3054.5|3066.5|3049|46
1672210800000|2022-12-28 07:00:00|3067.8|3050.3|3067.5|3050|3069.8|3052.3|3066|3048.5|17
1672211100000|2022-12-28 07:05:00|3066.5|3049|3068|3050.5|3069|3051.5|3066.3|3048.8|12
1672211400000|2022-12-28 07:10:00|3067.3|3049.8|3068.8|3051.3|3068.8|3051.3|3066.3|3048.8|13
1672211700000|2022-12-28 07:15:00|3069.3|3051.8|3066.5|3049|3069.3|3051.8|3066.5|3049|12
1672212000000|2022-12-28 07:20:00|3066.8|3049.3|3068.3|3050.8|3068.8|3051|3066.8|3049.3|6
1672212300000|2022-12-28 07:25:00|3069.3|3051.8|3063|3045.5|3069.3|3051.8|3063|3045.5|9
1672212600000|2022-12-28 07:30:00|3063.3|3045.8|3061.3|3043.8|3063.3|3045.8|3058.5|3041|11
1672212900000|2022-12-28 07:35:00|3062|3044.5|3054|3036.5|3062|3044.5|3054|3036.5|16
1672213200000|2022-12-28 07:40:00|3053.5|3036|3053|3035.5|3056|3038.5|3053|3035.5|8
1672213500000|2022-12-28 07:45:00|3054|3036.5|3051.3|3033.8|3056.5|3039|3051.3|3033.8|17
1672213800000|2022-12-28 07:50:00|3050.8|3033.3|3060|3042.5|3060.5|3043|3050.8|3033.3|17
1672214100000|2022-12-28 07:55:00|3055.8|3047|3071.5|3062.8|3071.8|3062.8|3055.8|3047|56
1672214400000|2022-12-28 08:00:00|3072|3063.3|3072|3063.3|3078.5|3069.8|3072|3063.3|42
1672214700000|2022-12-28 08:05:00|3071.5|3062.8|3063.3|3054.5|3071.5|3062.8|3058.5|3049.8|55
1672215000000|2022-12-28 08:10:00|3063.5|3054.8|3063.3|3054.5|3065|3056.3|3060.5|3051.8|30
1672215300000|2022-12-28 08:15:00|3063|3054.3|3073.5|3064.8|3074.8|3066|3063|3054.3|36
1672215600000|2022-12-28 08:20:00|3073.8|3065|3074.8|3066|3081|3072.3|3073.8|3065|38
1672215900000|2022-12-28 08:25:00|3074.3|3065.5|3079.8|3071|3080|3071.3|3074|3065.3|28
1672216200000|2022-12-28 08:30:00|3080|3071.3|3090.3|3081.5|3093.3|3082.8|3080|3071.3|40
1672216500000|2022-12-28 08:35:00|3090.8|3082|3097.3|3088.5|3098|3089.3|3088|3078.3|40
1672216800000|2022-12-28 08:40:00|3096.8|3088|3090.5|3081.8|3096.8|3088|3090.5|3081.8|33
1672217100000|2022-12-28 08:45:00|3090|3081.3|3084.3|3075.5|3090.8|3082|3083|3074.3|30
1672217400000|2022-12-28 08:50:00|3084.5|3075.8|3092.3|3083.5|3095.3|3086.5|3084.5|3075.8|40
1672217700000|2022-12-28 08:55:00|3091.8|3083|3087|3078.3|3091.8|3083|3086.3|3077.5|26
1672218000000|2022-12-28 09:00:00|3086.8|3078|3068.5|3059.8|3086.8|3078|3068.5|3059.8|52
1672218300000|2022-12-28 09:05:00|3068|3059.3|3068|3059.3|3068.8|3060|3067.5|3058.8|23
1672218600000|2022-12-28 09:10:00|3067.5|3058.8|3067.5|3058.8|3067.5|3058.8|3061|3052.3|26
1672218900000|2022-12-28 09:15:00|3068|3059.3|3062.3|3053.5|3069.5|3060.8|3062.3|3053.5|30
1672219200000|2022-12-28 09:20:00|3062|3053.3|3059.8|3051|3063|3054.3|3059.3|3050.5|36
1672219500000|2022-12-28 09:25:00|3060.5|3051.8|3058.3|3049.5|3062.5|3053.8|3058.3|3049.5|14
1672219800000|2022-12-28 09:30:00|3057.8|3049|3056.5|3047.8|3059.5|3050.8|3056|3047.3|42
1672220100000|2022-12-28 09:35:00|3055.5|3046.8|3057.5|3048.8|3057.8|3049|3053.5|3044.8|32
1672220400000|2022-12-28 09:40:00|3057.3|3048.5|3053.3|3044.5|3057.8|3049|3053|3044.3|21
1672220700000|2022-12-28 09:45:00|3053.8|3045|3048.5|3039.8|3054.3|3045.5|3047.8|3039|25
1672221000000|2022-12-28 09:50:00|3048.8|3040|3048.3|3039.5|3051|3042.3|3047|3038.3|21
1672221300000|2022-12-28 09:55:00|3048|3039.3|3042.3|3033.5|3048|3039.3|3041.5|3032.8|25
1672221600000|2022-12-28 10:00:00|3042|3033.3|3046.8|3038|3046.8|3038|3039.8|3031|60
1672221900000|2022-12-28 10:05:00|3046.5|3037.8|3052|3043.3|3052.5|3043.8|3046.5|3037.8|27
1672222200000|2022-12-28 10:10:00|3052.3|3043.5|3052.8|3044|3054|3045.3|3051.5|3042.8|37
1672222500000|2022-12-28 10:15:00|3053|3044.3|3051.5|3042.8|3053.8|3045|3051.5|3042.8|19
1672222800000|2022-12-28 10:20:00|3051.8|3043|3056.5|3047.8|3057.5|3048.8|3051.8|3043|48
1672223100000|2022-12-28 10:25:00|3056.8|3048|3053.3|3044.5|3057.3|3048.5|3053.3|3044.5|37
1672223400000|2022-12-28 10:30:00|3053.8|3045|3052|3043.3|3053.8|3045|3050|3041.3|27
1672223700000|2022-12-28 10:35:00|3051.5|3042.8|3054|3045.3|3054|3045.3|3051|3042.3|36
1672224000000|2022-12-28 10:40:00|3053|3044.3|3053|3044.3|3054|3045.3|3050.8|3042|38
1672224300000|2022-12-28 10:45:00|3053.8|3045|3052.8|3044|3055.5|3046.8|3052.8|3044|15
1672224600000|2022-12-28 10:50:00|3052.5|3043.8|3049.3|3040.5|3052.5|3043.8|3048.5|3039.8|24
1672224900000|2022-12-28 10:55:00|3048.8|3040|3053|3044.3|3053|3044.3|3047.5|3038.8|42
1672225200000|2022-12-28 11:00:00|3052.5|3043.8|3052.8|3044|3053.3|3044.5|3051.5|3042.8|15
1672225500000|2022-12-28 11:05:00|3053.3|3044.5|3053.5|3044.8|3055|3046.3|3053|3044.3|18
1672225800000|2022-12-28 11:10:00|3054|3045.3|3052|3043.3|3054|3045.3|3051.5|3042.8|17
1672226100000|2022-12-28 11:15:00|3051.5|3042.8|3050.5|3041.8|3051.8|3043|3050.5|3041.8|7
1672226400000|2022-12-28 11:20:00|3050.3|3041.5|3050.3|3041.5|3051.3|3042.5|3050.3|3041.5|15
1672226700000|2022-12-28 11:25:00|3050.5|3041.8|3050|3041.3|3051.3|3042.5|3049.8|3041|10
1672227000000|2022-12-28 11:30:00|3050.5|3041.8|3051|3042.3|3053.5|3044.8|3050.5|3041.8|30
1672227300000|2022-12-28 11:35:00|3051.3|3042.5|3051|3042.3|3052.5|3043.8|3050.8|3042|15
1672227600000|2022-12-28 11:40:00|3050.8|3042|3051|3042.3|3051|3042.3|3050.3|3041.5|10
1672227900000|2022-12-28 11:45:00|3051.3|3042.5|3051.5|3042.8|3052|3043.3|3050.8|3042|14
1672228200000|2022-12-28 11:50:00|3051|3042.3|3050.3|3041.5|3052.5|3043.8|3050.3|3041.5|17
1672228500000|2022-12-28 11:55:00|3050|3041.3|3048|3039.3|3050|3041.3|3046.8|3038|17
1672228800000|2022-12-28 12:00:00|3047.8|3037.5|3044.8|3036|3048.3|3039.5|3044.3|3035.5|29
1672229100000|2022-12-28 12:05:00|3045|3036.3|3045.8|3037|3047|3038.3|3045|3036.3|9
1672229400000|2022-12-28 12:10:00|3044.5|3035.8|3036.8|3028|3045.3|3036.5|3036.8|3028|42
1672229700000|2022-12-28 12:15:00|3037.3|3028.5|3044|3035.3|3044.3|3035.5|3037.3|3028.5|31
1672230000000|2022-12-28 12:20:00|3044.5|3035.8|3051.5|3042.8|3051.5|3042.8|3041.5|3032.8|29
1672230300000|2022-12-28 12:25:00|3051|3042.3|3051.5|3042.8|3052.3|3043.5|3050|3041.3|17
1672230600000|2022-12-28 12:30:00|3051.8|3043|3050|3041.3|3051.8|3043|3048.5|3039.8|20
1672230900000|2022-12-28 12:35:00|3049.8|3041|3048|3039.3|3049.8|3041|3046.8|3038|27
1672231200000|2022-12-28 12:40:00|3047.5|3038.8|3045.3|3036.5|3047.5|3038.8|3044|3035.3|13
1672231500000|2022-12-28 12:45:00|3045|3036.3|3046.3|3037.5|3048|3039.3|3044.3|3035.5|33
1672231800000|2022-12-28 12:50:00|3045.5|3036.8|3042|3033.3|3045.5|3036.8|3038.5|3029.8|74
1672232100000|2022-12-28 12:55:00|3044.5|3035.8|3038|3029.3|3045.8|3037|3037.8|3029|70
1672232400000|2022-12-28 13:00:00|3038.5|3029.8|3049.8|3041|3051.5|3042.8|3038.5|3029.8|134
1672232700000|2022-12-28 13:05:00|3050.3|3041.5|3046.8|3038|3051|3042.3|3045.5|3036.8|114
1672233000000|2022-12-28 13:10:00|3047|3038.3|3041.5|3032.8|3047|3038.3|3040.8|3032|53
1672233300000|2022-12-28 13:15:00|3041|3032.3|3046.5|3037.8|3048.5|3039.8|3041|3032.3|44
1672233600000|2022-12-28 13:20:00|3047|3038.3|3044|3035.3|3049.3|3039.8|3042.8|3034|84
1672233900000|2022-12-28 13:25:00|3044.3|3035.5|3042.3|3033.5|3048|3039.3|3040.8|3032|39
1672234200000|2022-12-28 13:30:00|3042|3033.3|3040.3|3031.5|3044.3|3035.5|3039.5|3030.3|63
1672234500000|2022-12-28 13:35:00|3040.5|3031.8|3042|3033.3|3043.3|3034.5|3040.5|3031.8|46
1672234800000|2022-12-28 13:40:00|3041.5|3032.8|3042.5|3033.8|3042.5|3033.8|3041.3|3032.5|16
1672235100000|2022-12-28 13:45:00|3042.3|3033.5|3037|3028.3|3044|3035.3|3037|3028.3|25
1672235400000|2022-12-28 13:50:00|3036.8|3028|3036|3027.3|3037.5|3028.8|3035|3026.3|85
1672235700000|2022-12-28 13:55:00|3035.5|3026.8|3027.3|3018.5|3036.3|3027.5|3024|3015.3|89
1672236000000|2022-12-28 14:00:00|3027.8|3019|3032.3|3023.5|3034.8|3026|3027.8|3019|41
1672236300000|2022-12-28 14:05:00|3031.5|3022.8|3034.5|3025.8|3035.3|3026.5|3029|3020.3|38
1672236600000|2022-12-28 14:10:00|3034.8|3026|3032.8|3024|3036|3027.3|3032.8|3024|22
1672236900000|2022-12-28 14:15:00|3032.3|3023.5|3037|3028.3|3039.5|3030.8|3032|3023.3|29
1672237200000|2022-12-28 14:20:00|3037.3|3028.5|3032.8|3024|3037.8|3029|3032.3|3023.5|33
1672237500000|2022-12-28 14:25:00|3032.5|3023.8|3031.5|3022.8|3033|3024.3|3030.5|3021.8|75
1672237800000|2022-12-28 14:30:00|3030.8|3022|3027.5|3018.8|3031.5|3022.8|3026.3|3017.5|87
1672238100000|2022-12-28 14:35:00|3027|3018.3|3027.5|3018.8|3031.5|3022.8|3026.5|3017.8|102
1672238400000|2022-12-28 14:40:00|3027|3018.3|3026.8|3018|3030|3021.3|3026.3|3017.5|116
1672238700000|2022-12-28 14:45:00|3025.8|3017|3029.8|3021|3031.3|3022.5|3025.8|3017|62
1672239000000|2022-12-28 14:50:00|3029.5|3020.8|3023.8|3015|3029.5|3020.8|3023|3014.3|52
1672239300000|2022-12-28 14:55:00|3024.8|3016|3025.3|3016.5|3026|3017.3|3022.8|3014|30
1672239600000|2022-12-28 15:00:00|3025.8|3017|3024.3|3015.5|3028.8|3020|3023|3014.3|44
1672239900000|2022-12-28 15:05:00|3023.8|3015|3023.3|3014.5|3023.8|3015|3017.3|3008.5|46
1672240200000|2022-12-28 15:10:00|3023.5|3014.8|3024|3015.3|3024.5|3015.8|3022.3|3013.5|28
1672240500000|2022-12-28 15:15:00|3023.5|3014.8|3025.5|3016.8|3025.5|3016.8|3023.5|3014.8|45
1672240800000|2022-12-28 15:20:00|3025.3|3016.5|3027.8|3019|3030.3|3020.3|3025|3016.3|64
1672241100000|2022-12-28 15:25:00|3027|3018.3|3022|3013.3|3027|3018.3|3019|3010.3|77
1672241400000|2022-12-28 15:30:00|3021.8|3013|3018|3009.3|3022.3|3013.5|3015.5|3006.8|77
1672241700000|2022-12-28 15:35:00|3017|3008.3|3027.5|3018.8|3030.8|3022|3013.5|3004.3|90
1672242000000|2022-12-28 15:40:00|3026.3|3017.5|3013.8|3005|3035.8|3027|3012.8|3004|128
1672242300000|2022-12-28 15:45:00|3014|3005.3|3009|3000.3|3016.5|3007.8|3008|2999.3|117
1672242600000|2022-12-28 15:50:00|3008.8|3000|3009|3000.3|3012.3|3003.5|3006|2997.3|105
1672242900000|2022-12-28 15:55:00|3008.8|3000|3016.3|3005.8|3018|3007.8|3006.8|2998|123
1672243200000|2022-12-28 16:00:00|3015.8|3006.5|3018.3|3009.5|3018.8|3010|3013.5|3004.8|52
1672243500000|2022-12-28 16:05:00|3017.8|3009|3022.3|3013.5|3022.3|3013.5|3017|3008.3|30
1672243800000|2022-12-28 16:10:00|3022.5|3013.8|3022.8|3014|3025|3015.8|3021.5|3012.8|22
1672244100000|2022-12-28 16:15:00|3022.3|3013.5|3024.3|3015.5|3024.5|3015.8|3021|3012.3|25
1672244400000|2022-12-28 16:20:00|3024.5|3015.8|3022.8|3014|3027.5|3018.8|3022.8|3014|29
1672244700000|2022-12-28 16:25:00|3022.3|3013.5|3025.3|3016.5|3025.5|3016.8|3021.8|3013|17
1672245000000|2022-12-28 16:30:00|3024.8|3013.5|3024|3015.3|3024.8|3015.5|3023.5|3013.5|14
1672245300000|2022-12-28 16:35:00|3024.3|3015.5|3025.3|3016.5|3027|3018.3|3024.3|3015.5|6
1672245600000|2022-12-28 16:40:00|3025.8|3017|3028|3019.3|3028.5|3019.8|3025|3016.3|15
1672245900000|2022-12-28 16:45:00|3027.5|3018.8|3020|3011.3|3028.3|3019.5|3014.8|3006|52
1672246200000|2022-12-28 16:50:00|3017.8|3009.3|3013.3|3004.5|3017.8|3009.3|3011.8|3003|34
1672246500000|2022-12-28 16:55:00|3012.5|3003.8|3013.3|3004.5|3013.3|3004.5|3010.5|3001.8|27
1672246800000|2022-12-28 17:00:00|3013.5|3004.8|3012.5|3003.8|3014.3|3005.5|3011.3|3002.5|30
1672247100000|2022-12-28 17:05:00|3012.8|3004|3015.5|3006.8|3015.5|3006.8|3012.3|3003.5|19
1672247400000|2022-12-28 17:10:00|3015.8|3007|3015.5|3006.8|3016|3007.3|3015.3|3006.5|8
1672247700000|2022-12-28 17:15:00|3014.3|3005.5|3014|3005.3|3015|3006.3|3013.3|3004.5|26
1672248000000|2022-12-28 17:20:00|3013.8|3005|3011.5|3002.8|3014|3005.3|3011.5|3002.8|24
1672248300000|2022-12-28 17:25:00|3011|3002.3|3011|3002.3|3011.5|3002.8|3010.5|3001.8|8
1672248600000|2022-12-28 17:30:00|3010.8|3002|3008.3|2999.5|3010.8|3002|3008|2999.3|39
1672248900000|2022-12-28 17:35:00|3009.5|3000.8|3013.8|3005|3014|3005.3|3009.5|3000.8|20
1672249200000|2022-12-28 17:40:00|3012.8|3004|3012.5|3003.8|3013.5|3004.8|3011.8|3003|6
1672249500000|2022-12-28 17:45:00|3013|3004.3|3016.8|3008|3016.8|3008|3013|3004.3|8
1672249800000|2022-12-28 17:50:00|3016.5|3007.8|3017|3008.3|3018|3008.8|3015.3|3006.5|17
1672250100000|2022-12-28 17:55:00|3019|3006|3017.8|3004.8|3019.8|3006.8|3017.3|3003.3|31
1672250400000|2022-12-28 18:00:00|3018|3005|3017.8|3004.8|3018|3005|3017.8|3004.8|2
1672250700000|2022-12-28 18:05:00|3018.3|3005.3|3019.8|3006.5|3019.8|3006.5|3018.3|3005.3|7
1672251000000|2022-12-28 18:10:00|3017.5|3003.5|3019.8|3006.8|3020.8|3007.8|3017.5|3003.5|16
1672251300000|2022-12-28 18:15:00|3019.5|3006.3|3017.8|3004.8|3019.5|3006.5|3017.5|3004.5|13
1672251600000|2022-12-28 18:20:00|3018.3|3005.3|3017.5|3004.5|3018.3|3005.3|3017.5|3004.5|3
1672251900000|2022-12-28 18:25:00|3017|3004|3017|3004|3017|3004|3017|3004|1
1672252200000|2022-12-28 18:30:00|3016.5|3003.8|3014.8|3001.8|3016.5|3003.8|3014.8|3001.8|9
1672252500000|2022-12-28 18:35:00|3014.3|3001.3|3013|3000|3014.3|3001.3|3012|2999|16
1672252800000|2022-12-28 18:40:00|3012.3|2999.3|3011.5|2998.3|3013.5|3000.5|3011.3|2998|11
1672253100000|2022-12-28 18:45:00||2998.5||2998.5||2998.5||2998.5|1
1672253400000|2022-12-28 18:50:00|3012.5|2999.3|3017.3|2999.8|3024.5|3011.3|3012.5|2999.3|24
1672253700000|2022-12-28 18:55:00|3012.5|2999.5|3019.3|3000.5|3019.3|3000.5|3012.5|2996.5|10
1672275600000|2022-12-29 01:00:00|3021.5|3004|3023.5|3006|3023.5|3006|3021.5|3004|4
1672275900000|2022-12-29 01:05:00|3024.5|3007|3025.3|3007.8|3026|3008.5|3020.3|3002.8|24
1672276200000|2022-12-29 01:10:00|3026|3008.5|3028.3|3010.8|3028.3|3010.8|3022.5|3005|46
1672276500000|2022-12-29 01:15:00|3029.3|3011.8|3029.5|3012|3031|3013.5|3025|3007.5|21
1672276800000|2022-12-29 01:20:00|3029|3011.5|3027|3009.5|3029|3011.5|3027|3009.5|7
1672277100000|2022-12-29 01:25:00|3026.3|3008.8|3025|3007.5|3026.3|3008.8|3024.5|3007|6
1672277400000|2022-12-29 01:30:00|3025.3|3007.8|3025.5|3008|3025.5|3008|3025.3|3007.8|2
1672277700000|2022-12-29 01:35:00|3026|3008.5|3027|3009.5|3028.3|3010.8|3026|3008.5|8
1672278000000|2022-12-29 01:40:00|3026.3|3008.8|3022.5|3005|3026.3|3008.8|3022.5|3005|9
1672278300000|2022-12-29 01:45:00|3021.8|3004.3|3021.8|3004.3|3022.5|3005|3021.8|3004.3|4
1672278600000|2022-12-29 01:50:00|3021.5|3004|3021.8|3004.3|3021.8|3004.3|3021|3003.5|5
1672278900000|2022-12-29 01:55:00|3021.3|3003.8|3023.8|3006.3|3023.8|3006.3|3020.8|3003.3|6
1672279200000|2022-12-29 02:00:00|3024.3|3006.8|3025|3007.5|3025|3007.5|3024.3|3006.8|3
1672279500000|2022-12-29 02:05:00|3025.5|3008|3025|3007.5|3025.5|3008|3024.8|3007.3|5
1672279800000|2022-12-29 02:10:00|3024.8|3007.3|3027.3|3009.8|3028.8|3011.3|3024.8|3007.3|9
1672280100000|2022-12-29 02:15:00|3027.8|3010.3|3027.5|3010|3028.5|3011|3027.5|3010|4
1672280400000|2022-12-29 02:20:00|3027.8|3010.3|3027.8|3010.3|3027.8|3010.3|3027.8|3010.3|1
1672280700000|2022-12-29 02:25:00|3027.5|3010|3027|3009.5|3027.8|3010.3|3027|3009.5|3
1672281000000|2022-12-29 02:30:00|3027.5|3010|3025.5|3008|3027.5|3010|3025.5|3008|7
1672281300000|2022-12-29 02:35:00|3024.8|3007.3|3022.8|3005.3|3025.5|3008|3022.3|3004.8|8
1672281600000|2022-12-29 02:40:00|3023.5|3006|3028.3|3010.8|3028.8|3011.3|3022.8|3005.3|16
1672281900000|2022-12-29 02:45:00|3029|3011.5|3031|3013.5|3032.5|3015|3029|3011.5|49
1672282200000|2022-12-29 02:50:00|3031.8|3014.3|3030.3|3012.8|3032|3014.5|3029.5|3012|20
1672282500000|2022-12-29 02:55:00|3031|3013.5|3029|3011.5|3031|3013.5|3028.3|3010.8|18
1672282800000|2022-12-29 03:00:00|3028.3|3010.8|3029.5|3012|3029.5|3012|3027.8|3010.3|8
1672283100000|2022-12-29 03:05:00|3030|3012.5|3033.8|3016.3|3035.5|3018|3030|3012.5|12
1672283400000|2022-12-29 03:10:00|3033|3015.5|3034|3016.5|3034|3016.5|3032|3014.5|7
1672283700000|2022-12-29 03:15:00|3033.8|3016.3|3034.3|3016.8|3034.3|3016.8|3033.8|3016.3|6
1672284000000|2022-12-29 03:20:00|3035.5|3018|3038.3|3020.8|3039.5|3022|3035.5|3018|18
1672284300000|2022-12-29 03:25:00|3038.5|3021|3038.8|3021.3|3039.8|3022.3|3038.3|3020.8|6
1672284600000|2022-12-29 03:30:00|3039|3021.5|3038.3|3020.8|3039|3021.5|3038.3|3020.8|2
1672284900000|2022-12-29 03:35:00|3037.8|3020.3|3039.3|3021.8|3039.3|3021.8|3036.3|3018.8|8
1672285200000|2022-12-29 03:40:00|3038.8|3021.3|3040.3|3022.8|3040.3|3022.8|3038.8|3021.3|4
1672285500000|2022-12-29 03:45:00|3040.5|3023|3040.5|3023|3040.5|3023|3040.5|3023|1
1672285800000|2022-12-29 03:50:00|3041.3|3023.8|3042.8|3025.3|3043.5|3026|3041.3|3023.8|8
1672286100000|2022-12-29 03:55:00|3043.5|3026|3043.8|3026.3|3043.8|3026.3|3043.5|3026|2
1672286400000|2022-12-29 04:00:00|3044|3026.5|3042|3024.5|3044|3026.5|3041.5|3024|7
1672286700000|2022-12-29 04:05:00|3041.8|3024.3|3039.8|3022.3|3041.8|3024.3|3039.8|3022.3|3
1672287000000|2022-12-29 04:10:00|3040.3|3022.8|3043|3025.5|3043|3025.5|3040.3|3022.8|4
1672287600000|2022-12-29 04:20:00|3042.8|3025.3|3042.8|3025.3|3042.8|3025.3|3042.8|3025.3|1
1672287900000|2022-12-29 04:25:00|3042.5|3025|3043|3025.5|3043|3025.5|3041|3023.5|7
1672288200000|2022-12-29 04:30:00|3042.5|3025|3044|3026.5|3044.5|3027|3042.5|3025|4
1672288800000|2022-12-29 04:40:00|3044.5|3027|3045|3027.5|3045.3|3027.8|3044.5|3027|3
1672289100000|2022-12-29 04:45:00|3045.3|3027.8|3047.5|3030|3047.5|3030|3045.3|3027.8|4
1672289400000|2022-12-29 04:50:00|3047.3|3028.3|3046.3|3028.8|3047.3|3029|3046.3|3028.3|3
1672289700000|2022-12-29 04:55:00|3046.8|3029.3|3046.8|3029.3|3047.3|3029.8|3046.8|3029.3|3
1672290000000|2022-12-29 05:00:00|3046.3|3028.8|3046|3028.5|3046.3|3028.8|3046|3028.5|2
1672290300000|2022-12-29 05:05:00|3046.3|3028.8|3046.3|3028.8|3046.3|3028.8|3046.3|3028.8|1
1672290600000|2022-12-29 05:10:00|3046|3028.5|3046|3028.5|3046|3028.5|3046|3028.5|1
1672290900000|2022-12-29 05:15:00|3045.5|3028|3046|3028.5|3046|3028.5|3045.5|3028|3
1672291500000|2022-12-29 05:25:00|3045|3027.5|3042.8|3025.3|3045.8|3028.3|3042.8|3025.3|13
1672291800000|2022-12-29 05:30:00|3042.3|3024.8|3038|3020.5|3042.3|3024.8|3038|3020.5|15
1672292100000|2022-12-29 05:35:00|3037.5|3020|3038.5|3021|3039.5|3022|3036.8|3019.3|13
1672292400000|2022-12-29 05:40:00|3038|3020.5|3041.8|3024.3|3041.8|3024.3|3037.3|3019.8|10
1672292700000|2022-12-29 05:45:00|3042|3024.5|3041.3|3023.8|3044|3026.5|3040.5|3023|20
1672293000000|2022-12-29 05:50:00|3041.8|3024.3|3042.3|3024.8|3042.5|3025|3040.3|3022.8|13
1672293300000|2022-12-29 05:55:00|3042.8|3025.3|3039.5|3022|3044.3|3026.8|3038.8|3021.3|20
1672293600000|2022-12-29 06:00:00|3038.8|3021.3|3040|3022.5|3040|3022.5|3038|3020.5|17
1672293900000|2022-12-29 06:05:00|3038.8|3021.3|3038.8|3021.3|3040.3|3022.8|3037.5|3020|14
1672294200000|2022-12-29 06:10:00|3038.3|3020.8|3042.5|3025|3042.8|3025.3|3038.3|3020.8|17
1672294500000|2022-12-29 06:15:00|3042|3024.5|3044|3026.5|3045|3027.5|3041.5|3024|9
1672294800000|2022-12-29 06:20:00|3044.5|3027|3043.5|3026|3045.3|3027.8|3043.5|3026|6
1672295100000|2022-12-29 06:25:00|3042.8|3025.3|3040|3022.5|3042.8|3025.3|3039.5|3022|10
1672295400000|2022-12-29 06:30:00|3040.3|3022.8|3042.3|3024.8|3043.5|3026|3040.3|3022.8|8
1672295700000|2022-12-29 06:35:00|3041.8|3024.3|3040.5|3023|3041.8|3024.3|3039.8|3022.3|9
1672296000000|2022-12-29 06:40:00|3040|3022.5|3037|3019.5|3040|3022.5|3037|3019.5|8
1672296300000|2022-12-29 06:45:00|3037.3|3019.8|3037.5|3020|3038.3|3020.8|3035.8|3018.3|8
1672296600000|2022-12-29 06:50:00|3036.8|3019.3|3038.3|3020.8|3040.8|3023.3|3036.8|3019.3|9
1672296900000|2022-12-29 06:55:00|3038|3020.5|3037.5|3020|3038|3020.5|3037.5|3020|4
1672297200000|2022-12-29 07:00:00|3037|3019.5|3033|3015.5|3037.5|3020|3033|3015.5|11
1672297500000|2022-12-29 07:05:00|3032.3|3014.8|3030.8|3013.3|3032.3|3014.8|3030.8|3013.3|7
1672297800000|2022-12-29 07:10:00|3031.5|3014|3031|3013.5|3032.5|3015|3031|3013.5|7
1672298100000|2022-12-29 07:15:00|3031.5|3014|3038.5|3021|3041.6|3022.5|3031.5|3014|24
1672298400000|2022-12-29 07:20:00|3037.5|3020|3037.5|3020|3037.5|3020|3036.8|3019.3|5
1672298700000|2022-12-29 07:25:00|3038.5|3021|3038.8|3021.3|3041|3023.5|3038.5|3021|8
1672299000000|2022-12-29 07:30:00|3038.5|3021|3037|3019.5|3038.5|3021|3036.5|3019|8
1672299300000|2022-12-29 07:35:00|3036.8|3019.3|3040.5|3023|3040.5|3023|3036|3018.5|7
1672299600000|2022-12-29 07:40:00|3041.3|3023.8|3047|3029.5|3047|3029.5|3041.3|3023.8|13
1672299900000|2022-12-29 07:45:00|3047.8|3030.3|3048.3|3030.8|3048.8|3031.3|3047.8|3030.3|6
1672300200000|2022-12-29 07:50:00|3048|3030.5|3041|3023.5|3049.3|3031.8|3040.5|3021|19
1672300500000|2022-12-29 07:55:00|3036.3|3027.5|3047.8|3039|3047.8|3039|3036.3|3027.5|76
1672300800000|2022-12-29 08:00:00|3046.8|3038|3035|3026.3|3046.8|3038|3033.5|3024.8|47
1672301100000|2022-12-29 08:05:00|3034.8|3026|3046.5|3037.8|3046.5|3037.8|3034.8|3026|25
1672301400000|2022-12-29 08:10:00|3047|3038.3|3043.3|3034.5|3049.5|3040.3|3043.3|3034.5|40
1672301700000|2022-12-29 08:15:00|3042.8|3034|3041.8|3033|3044.5|3035.8|3040.8|3032|30
1672302000000|2022-12-29 08:20:00|3042.3|3033.5|3041|3032.3|3044.3|3035.5|3040.5|3031.8|22
1672302300000|2022-12-29 08:25:00|3040.8|3032|3039.8|3031|3040.8|3032|3039.5|3030.8|13
1672302600000|2022-12-29 08:30:00|3039.3|3030.5|3034|3025.3|3040.8|3032|3034|3025.3|22
1672302900000|2022-12-29 08:35:00|3033.8|3025|3031|3022.3|3033.8|3025|3027.3|3018.5|22
1672303200000|2022-12-29 08:40:00|3031.5|3022.8|3025.8|3017|3031.5|3022.8|3025.5|3016.8|24
1672303500000|2022-12-29 08:45:00|3025.5|3016.8|3020.8|3012|3025.5|3016.8|3020.8|3012|19
1672303800000|2022-12-29 08:50:00|3020.5|3011.8|3020.8|3012|3024|3015.3|3020|3011.3|37
1672304100000|2022-12-29 08:55:00|3021|3012.3|3015.8|3007|3021|3012.3|3015.8|3007|28
1672304400000|2022-12-29 09:00:00|3016|3007.3|3018.3|3009.5|3020.5|3011.8|3015.5|3006.8|45
1672304700000|2022-12-29 09:05:00|3018.5|3009.8|3024|3015.3|3024|3015.3|3018.5|3009.8|37
1672305000000|2022-12-29 09:10:00|3023.5|3014.8|3018.8|3010|3023.5|3014.8|3017.5|3008.8|32
1672305300000|2022-12-29 09:15:00|3018|3009.3|3016.3|3007.5|3018.3|3009.5|3016.3|3007.5|18
1672305600000|2022-12-29 09:20:00|3016.8|3008|3020|3011.3|3021.3|3012.5|3016.8|3008|24
1672305900000|2022-12-29 09:25:00|3019.8|3011|3014.3|3005.5|3019.8|3011|3014.3|3005.5|14
1672306200000|2022-12-29 09:30:00|3013.5|3004.8|3011|3002.3|3014.8|3006|3010.8|3002|28
1672306500000|2022-12-29 09:35:00|3010.5|3001.8|3012.3|3003.5|3012.5|3003.8|3008.8|3000|37
1672306800000|2022-12-29 09:40:00|3012|3003.3|3010.3|2999.8|3012.3|3003.5|3008.8|2999.8|14
1672307100000|2022-12-29 09:45:00|3009.8|2999|3007.3|2998.5|3010.3|3001.5|3007.3|2998.5|20
1672307400000|2022-12-29 09:50:00|3006.8|2998|3004.8|2996|3007.8|2999|3002.5|2993.8|27
1672307700000|2022-12-29 09:55:00|3005|2996.3|3003.5|2994.8|3005.5|2996.8|3003|2994.3|30
1672308000000|2022-12-29 10:00:00|3002.8|2994|3003|2994.3|3004.5|2995.8|3002.5|2993.8|29
1672308300000|2022-12-29 10:05:00|3003.5|2994.8|3001|2992.3|3004.5|2995.8|2998.3|2989.5|24
1672308600000|2022-12-29 10:10:00|3000.8|2992|2998.3|2989.5|3000.8|2992|2996.3|2987.5|30
1672308900000|2022-12-29 10:15:00|2999.5|2990.8|3000.3|2991.5|3002.5|2993.8|2999.5|2990.8|20
1672309200000|2022-12-29 10:20:00|3000|2991.3|2998.3|2989.5|3001.3|2992.5|2998.3|2989.5|15
1672309500000|2022-12-29 10:25:00|2998|2989.3|2999.3|2990.5|3000.3|2991.5|2996.3|2987.5|20
1672309800000|2022-12-29 10:30:00|2999.8|2991|2997.8|2989|2999.8|2991|2995.8|2987|36
1672310100000|2022-12-29 10:35:00|2997.3|2988.5|2994.5|2985.8|2997.8|2989|2994.3|2985.5|17
1672310400000|2022-12-29 10:40:00|2995|2986.3|3000|2991.3|3000.8|2992|2994.8|2986|19
1672310700000|2022-12-29 10:45:00|3000.3|2991.5|2997.3|2988.5|3000.3|2991.5|2995.8|2987|14
1672311000000|2022-12-29 10:50:00|2996.8|2988|2997|2988.3|2997.5|2988.8|2996.8|2988|9
1672311300000|2022-12-29 10:55:00|2997.3|2988.5|2997.5|2988.8|2997.5|2988.8|2997|2988.3|10
1672311600000|2022-12-29 11:00:00|2997.3|2988.5|2997.5|2988.8|2998.5|2989.8|2997|2988.3|17
1672311900000|2022-12-29 11:05:00|2998|2989.3|3001.8|2993|3002|2993.3|2998|2989.3|18
1672312200000|2022-12-29 11:10:00|3001.3|2992.5|2998.8|2990|3001.3|2992.5|2998.8|2990|8
1672312500000|2022-12-29 11:15:00|2999.3|2990.5|3000|2991.3|3000|2991.3|2999.3|2990.5|5
1672312800000|2022-12-29 11:20:00|2999.5|2990.8|2999.8|2991|2999.8|2991|2999.5|2990.8|2
1672313100000|2022-12-29 11:25:00|3000|2991.3|3000.3|2991.5|3000.5|2991.8|3000|2991.3|11
1672313400000|2022-12-29 11:30:00|2999.8|2991|3000.3|2991.5|3000.5|2991.8|2999.8|2991|8
1672313700000|2022-12-29 11:35:00|3000.5|2991.8|3000.8|2992|3001.5|2992.8|3000.5|2991.8|5
1672314000000|2022-12-29 11:40:00|3001|2992.3|3002.5|2993.8|3002.8|2994|3001|2992.3|12
1672314300000|2022-12-29 11:45:00|3002.3|2993.5|3002.3|2993.5|3002.8|2994|3002.3|2993.5|6
1672314600000|2022-12-29 11:50:00|3002.5|2993.8|3006.8|2998|3006.8|2998|3002.5|2993.8|9
1672314900000|2022-12-29 11:55:00|3006.5|2997.8|3008.5|2999.8|3008.5|2999.8|3006.5|2997.8|8
1672315200000|2022-12-29 12:00:00|3008.8|3000|3007.5|2998.8|3011|3002.3|3007.3|2998.5|22
1672315500000|2022-12-29 12:05:00|3007|2998.3|3007.5|2998.8|3007.5|2998.8|3006.5|2997.8|14
1672315800000|2022-12-29 12:10:00|3007.3|2998.5|3006|2997.3|3007.5|2998.8|3003.5|2994.8|17
1672316100000|2022-12-29 12:15:00|3006.5|2997.8|3004|2995.3|3006.5|2997.8|3002|2993.3|13
1672316400000|2022-12-29 12:20:00|3003|2994.3|3002.3|2993.5|3003|2994.3|3001.5|2992.8|9
1672316700000|2022-12-29 12:25:00|3001.8|2993|3001|2992.3|3002.3|2993.5|3000.3|2991.5|10
1672317000000|2022-12-29 12:30:00|3001.5|2992.8|3001.8|2993|3002.5|2993.8|3001|2992.3|23
1672317300000|2022-12-29 12:35:00|3002.5|2993.8|3002.3|2993.5|3003|2994.3|3002|2993.3|11
1672317600000|2022-12-29 12:40:00|3001|2992.3|3002|2993.3|3002.8|2994|3001|2992.3|18
1672317900000|2022-12-29 12:45:00|3002.5|2993.8|3005.8|2997|3005.8|2997|3002.5|2993.8|20
1672318200000|2022-12-29 12:50:00|3006|2997.3|3005.5|2996.8|3007.3|2998.5|3003.5|2994.8|46
1672318500000|2022-12-29 12:55:00|3006|2997.3|3007.8|2999|3009.3|3000.5|3005.8|2997|44
1672318800000|2022-12-29 13:00:00|3007.5|2998.8|3008|2999.3|3014|3005.3|3006|2997.3|160
1672319100000|2022-12-29 13:05:00|3007.5|2998.8|3011|3002.3|3012.8|3004|3006.5|2997.8|117
1672319400000|2022-12-29 13:10:00|3011.5|3002.8|3013|3004.3|3013.5|3004.8|3011.3|3002.5|32
1672319700000|2022-12-29 13:15:00|3013.3|3004.5|3008.5|2999.8|3014|3005.3|3008|2999.3|68
1672320000000|2022-12-29 13:20:00|3008.3|2999.5|3012.5|3003.8|3012.5|3003.8|3008|2999.3|36
1672320300000|2022-12-29 13:25:00|3013|3004.3|3008.8|3000|3013.5|3004.8|3008|2999.3|40
1672320600000|2022-12-29 13:30:00|3008.3|2999.5|3016.3|3007.5|3016.5|3007.8|3008|2999.3|35
1672320900000|2022-12-29 13:35:00|3016.5|3007.8|3021|3012.3|3021.3|3012.5|3014.5|3005.8|50
1672321200000|2022-12-29 13:40:00|3021.5|3012.8|3017|3008.3|3021.5|3012.8|3017|3008.3|34
1672321500000|2022-12-29 13:45:00|3016.5|3007.8|3012.5|3003.8|3020.5|3011.8|3012|3003.3|32
1672321800000|2022-12-29 13:50:00|3013|3004.3|3011.5|3002.8|3013|3004.3|3010.8|3002|19
1672322100000|2022-12-29 13:55:00|3012.8|3004|3011|3002.3|3012.8|3004|3009.5|3000.8|28
1672322400000|2022-12-29 14:00:00|3011.5|3002.8|3008.8|3000|3011.5|3002.8|3008.3|2999.5|32
1672322700000|2022-12-29 14:05:00|3009.5|3000.8|3008|2999.3|3010|3001.3|3008|2999.3|61
1672323000000|2022-12-29 14:10:00|3007.3|2998.5|3003.5|2994.8|3007.3|2998.5|3003|2994.3|45
1672323300000|2022-12-29 14:15:00|3003|2994.3|3004.3|2995.5|3005.3|2996.5|3002.3|2993.5|40
1672323600000|2022-12-29 14:20:00|3004|2995.3|3003|2994.3|3006.5|2997.8|3002.8|2994|48
1672323900000|2022-12-29 14:25:00|3002.8|2994|3004.3|2995.5|3005|2996.3|2999|2990.3|43
1672324200000|2022-12-29 14:30:00|3003.8|2995|3002.3|2993.5|3006.3|2995|2999.8|2991|96
1672324500000|2022-12-29 14:35:00|3002|2993.3|3008.8|3000|3011|3001.3|3001.5|2992.8|78
1672324800000|2022-12-29 14:40:00|3009.3|3000.5|3006|2997.3|3010.3|3001.5|3004.3|2995.5|60
1672325100000|2022-12-29 14:45:00|3006.3|2997.5|3008.8|3000|3008.8|3000|3004.8|2996|60
1672325400000|2022-12-29 14:50:00|3009.3|3000.5|3007.5|2998.8|3010.5|3001.8|3004.5|2995.8|57
1672325700000|2022-12-29 14:55:00|3008|2999.3|3000.3|2991.5|3008|2999.3|2999.8|2989.8|61
1672326000000|2022-12-29 15:00:00|3000.8|2992|2992.3|2983.5|3000.8|2992|2992.3|2983.5|58
1672326300000|2022-12-29 15:05:00|2991.3|2982.5|2993.3|2984.5|2994.8|2986|2989.8|2981|45
1672326600000|2022-12-29 15:10:00|2993.8|2985|2994.8|2986|2994.8|2986|2990|2981.3|28
1672326900000|2022-12-29 15:15:00|2995.3|2986.5|2995|2986.3|2996|2987.3|2993.5|2984.8|39
1672327200000|2022-12-29 15:20:00|2994.8|2986|2993.5|2984.8|2995.3|2986.5|2993|2984.3|27
1672327500000|2022-12-29 15:25:00|2993.3|2984.5|2995.5|2986.8|2995.5|2986.8|2990|2981.3|25
1672327800000|2022-12-29 15:30:00|2995.8|2987|2992|2983.3|2996.3|2987.5|2991|2982.3|43
1672328100000|2022-12-29 15:35:00|2991.8|2983|2990.5|2981.8|2992|2983.3|2990.5|2981.8|11
1672328400000|2022-12-29 15:40:00|2990.8|2982|2997.5|2988.8|2997.8|2989|2990.8|2982|46
1672328700000|2022-12-29 15:45:00|2997|2988.3|2993|2984.3|2997.5|2988.8|2992.8|2984|46
1672329000000|2022-12-29 15:50:00|2992.5|2983.8|2991.8|2983|2993.8|2985|2991.5|2982.8|38
1672329300000|2022-12-29 15:55:00|2991.5|2982.8|2987.8|2979|2992.5|2983.8|2985.3|2976.5|75
1672329600000|2022-12-29 16:00:00|2988.3|2979.5|2990|2981.3|2991.8|2983|2987|2978.3|48
1672329900000|2022-12-29 16:05:00|2989.8|2981|2989.8|2981|2989.8|2981|2988.3|2979.5|23
1672330200000|2022-12-29 16:10:00|2989.3|2980.5|2988.8|2980|2991|2982.3|2988|2979.3|110
1672330500000|2022-12-29 16:15:00|2989|2980.3|2988.8|2980|2990.5|2981.8|2988.5|2979.8|61
1672330800000|2022-12-29 16:20:00|2988.5|2979.8|2988|2979.3|2988.5|2979.8|2984.5|2975.8|37
1672331100000|2022-12-29 16:25:00|2987.3|2978.5|2985|2976.3|2987.3|2978.5|2984.5|2975.8|24
1672331400000|2022-12-29 16:30:00|2985.5|2976.8|2984.3|2975.5|2986.3|2977.5|2984.3|2975.5|19
1672331700000|2022-12-29 16:35:00|2984|2975.3|2986.5|2977.8|2986.5|2977.8|2983.5|2974.8|20
1672332000000|2022-12-29 16:40:00|2986|2977.3|2985.5|2976.8|2986.3|2977.5|2985|2976.3|15
1672332300000|2022-12-29 16:45:00|2985.3|2976.5|2985|2976.3|2989.8|2980.3|2984.8|2976|19
1672332600000|2022-12-29 16:50:00|2985.5|2976.8|2988.3|2979.5|2988.8|2980|2984.8|2976|33
1672332900000|2022-12-29 16:55:00|2988|2979.3|2986|2977.3|2988|2979.3|2985.3|2976.5|13
1672333200000|2022-12-29 17:00:00|2986.5|2977.8|2986.8|2978|2987|2978.3|2986.3|2977.5|9
1672333500000|2022-12-29 17:05:00|2986.5|2977.8|2986|2977.3|2987|2978.3|2985.8|2977|8
1672333800000|2022-12-29 17:10:00|2985.8|2977|2984.8|2976|2986|2977.3|2984.8|2976|8
1672334100000|2022-12-29 17:15:00|2985|2976.3|2985.8|2977|2986.3|2977.5|2985|2976.3|6
1672334400000|2022-12-29 17:20:00|2986.3|2977.5|2986.5|2977.8|2986.8|2978|2986.3|2977.5|4
1672334700000|2022-12-29 17:25:00|2986|2977.3|2987|2978.3|2987.5|2978.8|2985.5|2975|24
1672335000000|2022-12-29 17:30:00|2986.5|2977.8|2986.5|2977.8|2987.3|2978.5|2986.3|2977.5|38
1672335300000|2022-12-29 17:35:00|2985.8|2977|2984|2975.3|2985.8|2977|2982.8|2974|60
1672335600000|2022-12-29 17:40:00|2984.8|2976|2984|2974.5|2987|2978.3|2984|2974.5|15
1672335900000|2022-12-29 17:45:00|2983|2974.3|2983.8|2975|2984.5|2975.8|2983|2973|25
1672336200000|2022-12-29 17:50:00|2984|2975.3|2984.5|2975.8|2987.5|2978.8|2983.5|2974.8|26
1672336500000|2022-12-29 17:55:00|2987|2973.8|2986.8|2973.5|2989.3|2976|2986.8|2973.5|27
1672336800000|2022-12-29 18:00:00|2987.3|2974|2987.3|2974.3|2988.5|2974.3|2986.5|2973.5|10
1672337100000|2022-12-29 18:05:00|2987|2974|2987.8|2974.8|2987.8|2974.8|2987|2974|8
1672337400000|2022-12-29 18:10:00|2987.3|2974.3|2986.3|2973.3|2988|2974.8|2986.3|2973.3|13
1672337700000|2022-12-29 18:15:00|2985.3|2972|2985.8|2972.8|2987|2973.8|2985.3|2972|10
1672338000000|2022-12-29 18:20:00|2986.3|2972.5|2985.8|2972.8|2986.3|2973|2985.8|2972.5|4
1672338300000|2022-12-29 18:25:00|2985.3|2972.3|2985.8|2972.5|2986.3|2973|2985.3|2972.3|6
1672338600000|2022-12-29 18:30:00|2986|2973|2985|2972|2986|2973|2984.5|2971.5|10
1672338900000|2022-12-29 18:35:00|2984.5|2971.5|2984.8|2971.8|2985|2972|2984.5|2971.5|4
1672339200000|2022-12-29 18:40:00|2984.5|2971.5|2984.5|2971.5|2985|2972|2984.5|2971.5|5
1672339500000|2022-12-29 18:45:00|2985|2972|2984.8|2971.5|2985.3|2972|2984.5|2971.5|6
1672339800000|2022-12-29 18:50:00|2984|2971|2983.5|2970.5|2984.5|2971.3|2981.3|2968.3|16
1672340100000|2022-12-29 18:55:00|2986.3|2967.5|2986.8|2968|2986.8|2968|2986|2967.3|5
1672362000000|2022-12-30 01:00:00|2994.3|2976.8|2996.8|2979.3|2997|2979.5|2994.3|2976.8|15
1672362300000|2022-12-30 01:05:00|2996|2978.5|3003.5|2986|3003.5|2986|2995.5|2978|21
1672362600000|2022-12-30 01:10:00|3002.8|2985.3|3004.8|2987.3|3005.5|2988|3002.8|2985.3|16
1672362900000|2022-12-30 01:15:00|3004.3|2986.8|3002|2984.5|3004.3|2986.8|3002|2984.5|5
1672363200000|2022-12-30 01:20:00|3001.8|2984.3|3001|2983.5|3001.8|2984.3|3001|2983.5|3
1672363500000|2022-12-30 01:25:00|3001.5|2984|3001.5|2984|3001.5|2984|3001.5|2984|1
1672363800000|2022-12-30 01:30:00|3002.5|2985|3006.8|2989.3|3007.3|2989.8|3002.5|2985|11
1672364100000|2022-12-30 01:35:00|3006|2988.5|3005.3|2987.8|3006.5|2989|3004.8|2987.3|13
1672364400000|2022-12-30 01:40:00|3005.8|2988.3|3006.3|2988.8|3007.3|2989.8|3005.8|2988.3|6
1672364700000|2022-12-30 01:45:00|3007|2989.5|3009.5|2992|3012.3|2994.8|3007|2989.5|12
1672365000000|2022-12-30 01:50:00|3009.3|2991.8|3010.3|2992.8|3011.8|2992.8|3009.3|2991.8|4
1672365300000|2022-12-30 01:55:00|3011|2993.5|3012.8|2995.3|3013|2995.5|3009.8|2992.3|10
1672365600000|2022-12-30 02:00:00|3012.3|2994.8|3010|2992.5|3012.3|2994.8|3010|2992.5|7
1672365900000|2022-12-30 02:05:00|3009.5|2992|3010|2992.5|3010|2992.5|3009.5|2992|2
1672366200000|2022-12-30 02:10:00|3010.5|2993|3008|2990.5|3011.3|2993.8|3007.5|2990|14
1672366500000|2022-12-30 02:15:00|3006.8|2986.8|3003.5|2986|3006.8|2987.5|3003|2985.5|8
1672366800000|2022-12-30 02:20:00|3003.3|2985.8|3002.5|2985|3003.3|2985.8|3001.5|2984|10
1672367100000|2022-12-30 02:25:00|3003|2985.5|3003|2985.5|3003|2985.5|3002.3|2984.8|5
1672367400000|2022-12-30 02:30:00|3002.5|2985|3007.3|2989.8|3010.5|2993|3002.5|2985|25
1672367700000|2022-12-30 02:35:00|3008.8|2991.8|3009.5|2992|3010|2992.5|3005.3|2987.8|44
1672368000000|2022-12-30 02:40:00|3009|2991.5|3013|2995.5|3013|2995.5|3008.3|2990.8|18
1672368300000|2022-12-30 02:45:00|3012.3|2994.8|3011.5|2994|3013|2995.5|3011.5|2994|7
1672368600000|2022-12-30 02:50:00|3010.8|2993.3|3007.8|2990.3|3010.8|2993.3|3007.5|2990|10
1672368900000|2022-12-30 02:55:00|3008|2990.5|3010.8|2993.3|3010.8|2993.3|3008|2990.5|11
1672369200000|2022-12-30 03:00:00|3011.3|2993.8|3011|2993.5|3011.3|2993.8|3010.8|2993.3|3
1672369500000|2022-12-30 03:05:00|3010.5|2993|3012.5|2995|3012.5|2995|3010.5|2993|6
1672369800000|2022-12-30 03:10:00|3011.3|2993.8|3011|2993.5|3011.3|2993.8|3009.3|2991.8|12
1672370100000|2022-12-30 03:15:00|3010.8|2993.3|3008.5|2991|3010.8|2993.3|3008|2990.5|8
1672370400000|2022-12-30 03:20:00|3008.8|2991.3|3010|2992.5|3010|2992.5|3008.5|2991|11
1672370700000|2022-12-30 03:25:00|3010.8|2993.3|3008.8|2991.3|3010.8|2993.3|3008.8|2991.3|15
1672371000000|2022-12-30 03:30:00|3008.5|2991|3005.8|2988.3|3008.5|2991|3005.8|2988.3|8
1672371300000|2022-12-30 03:35:00|3004.5|2987|3004.3|2986.8|3004.5|2987|3004|2986.5|8
1672371600000|2022-12-30 03:40:00|3004.5|2987|3004.8|2987.3|3004.8|2987.3|3004.5|2987|2
1672371900000|2022-12-30 03:45:00|3005|2987.5|3005|2987.5|3005|2987.5|3005|2987.5|1
1672372200000|2022-12-30 03:50:00|3004.8|2987.3|3004.3|2986.8|3004.8|2987.3|3004.3|2986.8|3
1672372500000|2022-12-30 03:55:00|3004.5|2987|3003.3|2985.8|3006|2988.5|3003.3|2985.8|9
1672372800000|2022-12-30 04:00:00|3002.8|2985.3|3002.3|2984.8|3002.8|2985.3|3001.8|2984.3|5
1672373700000|2022-12-30 04:15:00|3002.5|2985|3004|2986.5|3004|2986.5|3002.5|2985|5
1672374000000|2022-12-30 04:20:00|3003.8|2986.3|3004|2986.5|3004.3|2986.8|3003.5|2986|6
1672374300000|2022-12-30 04:25:00|3004.3|2986.8|3004.5|2987|3004.5|2987|3004.3|2986.8|2
1672374600000|2022-12-30 04:30:00|3004.8|2987.3|3004.8|2987.3|3004.8|2987.3|3004.8|2987.3|1
1672374900000|2022-12-30 04:35:00|3004.3|2986.8|3003|2985.5|3004.3|2986.8|3002.3|2984.8|6
1672375200000|2022-12-30 04:40:00|3003.3|2985.8|3003|2985.5|3003.3|2985.8|3003|2985.5|2
1672375500000|2022-12-30 04:45:00|3002.5|2985|3002.5|2985|3002.5|2985|3002.5|2985|1
1672375800000|2022-12-30 04:50:00|3001.8|2984.3|3002|2984.5|3002|2984.5|3001.8|2984.3|2
1672376100000|2022-12-30 04:55:00|3002.8|2985.3|3002.3|2984.8|3002.8|2985.3|3002.3|2984.8|2
1672376400000|2022-12-30 05:00:00|3002|2984.5|3002|2984.5|3002|2984.5|3002|2984.5|1
1672377000000|2022-12-30 05:10:00|3002.3|2984.8|3002.3|2984.8|3003|2985.5|3002.3|2984.8|3
1672377300000|2022-12-30 05:15:00|3003.8|2986.3|3005|2987.5|3005|2987.5|3003.8|2986.3|4
1672377600000|2022-12-30 05:20:00|3004.5|2987|3007|2989.5|3007|2989.5|3004.5|2987|8
1672377900000|2022-12-30 05:25:00|3006.8|2989.3|3006.3|2988.8|3006.8|2989.3|3005.3|2987.8|6
1672378200000|2022-12-30 05:30:00|3006.8|2989.3|3007.5|2990|3010|2992.5|3006.8|2989.3|13
1672378500000|2022-12-30 05:35:00|3007|2989.5|3007.8|2990.3|3009.8|2992.3|3006.5|2989|12
1672378800000|2022-12-30 05:40:00|3008|2990.5|3007.8|2990.3|3010.3|2992.8|3007.8|2990.3|11
1672379100000|2022-12-30 05:45:00|3007.3|2989.8|3005.8|2988.3|3007.3|2989.8|3005.8|2988.3|5
1672379400000|2022-12-30 05:50:00|3005.3|2987.8|3001.5|2984|3007.8|2990.3|3001.5|2984|16
1672379700000|2022-12-30 05:55:00|3002.3|2984.8|3005|2987.5|3005.9|2988|3000.8|2983.3|59
1672380000000|2022-12-30 06:00:00|3004.5|2987|3009|2991.5|3009.3|2991.8|3004.3|2986.8|18
1672380300000|2022-12-30 06:05:00|3009.8|2992.3|3009.3|2991.8|3011.3|2993.8|3008.5|2991|17
1672380600000|2022-12-30 06:10:00|3009.8|2992.3|3016.8|2999.3|3018.5|3001|3009.8|2992.3|38
1672380900000|2022-12-30 06:15:00|3016|2998.5|3016.5|2999|3017.8|3000.3|3015.8|2998.3|16
1672381200000|2022-12-30 06:20:00|3016|2998.5|3013.5|2996|3016|2998.5|3013.5|2996|5
1672381500000|2022-12-30 06:25:00|3013|2995.5|3011.3|2993.8|3013.5|2996|3011.3|2993.8|10
1672381800000|2022-12-30 06:30:00|3012.3|2994.8|3015.5|2998|3015.5|2998|3011.8|2994.3|18
1672382100000|2022-12-30 06:35:00|3014.5|2997|3014|2996.5|3016.8|2999.3|3014|2996.5|12
1672382400000|2022-12-30 06:40:00|3013.3|2995.8|3014.8|2997.3|3015.8|2998.3|3013.3|2995.8|10
1672382700000|2022-12-30 06:45:00|3014.5|2997|3015|2997.5|3015|2997.5|3012.8|2995.3|12
1672383000000|2022-12-30 06:50:00|3014.8|2997.3|3012.8|2995.3|3014.8|2997.3|3011.3|2993.8|30
1672383300000|2022-12-30 06:55:00|3013|2995.5|3015.8|2998.3|3016.5|2999|3013|2995.5|20
1672383600000|2022-12-30 07:00:00|3016|2998.5|3014|2996.5|3016.8|2999.3|3010|2992.5|20
1672383900000|2022-12-30 07:05:00|3014.8|2997.3|3016.3|2998.8|3018.8|3001.3|3014.8|2997.3|16
1672384200000|2022-12-30 07:10:00|3016.5|2999|3016.5|2999|3016.5|2999|3016.5|2999|1
1672384500000|2022-12-30 07:15:00|3015.8|2998.3|3013.3|2995.8|3015.8|2998.3|3012.8|2995.3|7
1672384800000|2022-12-30 07:20:00|3013.5|2996|3008.5|2991|3013.5|2996|3008.5|2991|15
1672385100000|2022-12-30 07:25:00|3008|2990.5|3005.3|2987.8|3008.8|2991.3|3004.8|2987.3|14
1672385400000|2022-12-30 07:30:00|3004.5|2987|3003.5|2986|3004.5|2987|3003|2985.5|9
1672385700000|2022-12-30 07:35:00|3003|2985.5|2998.3|2980.8|3003.3|2985.8|2994.8|2977.3|15
1672386000000|2022-12-30 07:40:00|2999|2981.5|2993.3|2975.8|3001|2983.5|2991.8|2973.3|45
1672386300000|2022-12-30 07:45:00|2994|2976.5|2996.3|2978.8|2996.8|2979.3|2993|2975.5|18
1672386600000|2022-12-30 07:50:00|2997|2979.5|3002.3|2984.8|3002.8|2985.3|2996.3|2978.8|18
1672386900000|2022-12-30 07:55:00|2997.8|2989|3003.5|2994.8|3003.5|2994.8|2997.5|2988.8|84
1672387200000|2022-12-30 08:00:00|3004|2995.3|2993.5|2984.8|3004|2995.3|2988.5|2979.8|69
1672387500000|2022-12-30 08:05:00|2993|2984.3|2994.3|2985.5|2995.5|2986.8|2992|2983.3|26
1672387800000|2022-12-30 08:10:00|2995.3|2986.5|2996.3|2987.5|2999|2990.3|2994|2985.3|31
1672388100000|2022-12-30 08:15:00|2996.8|2988|3001|2992.3|3003|2994.3|2993.3|2984.5|44
1672388400000|2022-12-30 08:20:00|3001.5|2992.8|3001|2992.3|3001.8|2993|3000.5|2991.8|23
1672388700000|2022-12-30 08:25:00|3001.3|2992.5|2999.8|2991|3002|2993.3|2999.8|2991|23
1672389000000|2022-12-30 08:30:00|2999|2990.3|2994.5|2985.8|2999.5|2990.8|2994.5|2985.8|14
1672389300000|2022-12-30 08:35:00|2994.8|2986|2997.5|2988.8|2997.8|2989|2994.8|2986|17
1672389600000|2022-12-30 08:40:00|2997.3|2988.5|3000.5|2991.8|3002.3|2993.5|2997.3|2988.5|31
1672389900000|2022-12-30 08:45:00|3000.3|2991.5|3001.3|2992.5|3001.3|2992.5|2999.3|2990.5|11
1672390200000|2022-12-30 08:50:00|3001|2992.3|3003.3|2994.5|3003.8|2995|3000.5|2991.8|15
1672390500000|2022-12-30 08:55:00|3003.8|2995|3000.3|2991.5|3004.8|2996|2999.8|2991|29
1672390800000|2022-12-30 09:00:00|2999.8|2991|2998.8|2990|3002.3|2993.5|2998.5|2989.8|36
1672391100000|2022-12-30 09:05:00|2998.5|2989.8|2997.8|2989|2999.3|2990.5|2996.8|2988|17
1672391400000|2022-12-30 09:10:00|2997.5|2988.8|2997|2988.3|2999.8|2991|2991.8|2983|51
1672391700000|2022-12-30 09:15:00|2997.3|2988.5|2997.3|2988.5|2997.8|2989|2996.5|2987.8|24
1672392000000|2022-12-30 09:20:00|2997|2988.3|2997.3|2988.5|2997.3|2988.5|2994.5|2985.8|30
1672392300000|2022-12-30 09:25:00|2996.8|2988|2996.3|2987.5|2996.8|2988|2993.8|2985|20
1672392600000|2022-12-30 09:30:00|2995.5|2986.8|2993.3|2984.5|2995.5|2986.8|2991.5|2982.8|27
1672392900000|2022-12-30 09:35:00|2993.8|2985|2996|2987.3|2996|2987.3|2992.3|2983.5|19
1672393200000|2022-12-30 09:40:00|2995.8|2987|2999.5|2990.8|3001.5|2992.8|2995.8|2987|12
1672393500000|2022-12-30 09:45:00|2999|2990.3|2991|2982.3|3001.3|2992.5|2991|2982.3|47
1672393800000|2022-12-30 09:50:00|2991.3|2982.5|2996|2987.3|2998|2989.3|2991.3|2982.5|39
1672394100000|2022-12-30 09:55:00|2995.8|2987|2994.3|2985.5|2995.8|2987|2994.3|2985.5|9
1672394400000|2022-12-30 10:00:00|2994.5|2985.8|2996.5|2987.8|2997|2988.3|2991.8|2983|24
1672394700000|2022-12-30 10:05:00|2996.3|2987.5|2998|2989.3|2998.8|2990|2994.8|2986|38
1672395000000|2022-12-30 10:10:00|2997.3|2988.5|2997|2988.3|2997.3|2988.5|2995|2986.3|12
1672395300000|2022-12-30 10:15:00|2996.3|2987.5|3000.8|2992|3002.3|2993|2996.3|2987.5|33
1672395600000|2022-12-30 10:20:00|3000.3|2991.5|3001|2992.3|3001.3|2992.5|2999.3|2990.5|21
1672395900000|2022-12-30 10:25:00|3001.5|2992.8|3001.3|2992.5|3001.5|2992.8|3000.8|2992|19
1672396200000|2022-12-30 10:30:00|3000.8|2992|2999.5|2990.8|3001.5|2992.8|2999.5|2989.5|32
1672396500000|2022-12-30 10:35:00|3000|2991.3|3003.3|2994.5|3004.3|2995.5|2999.5|2990.8|23
1672396800000|2022-12-30 10:40:00|3003.5|2994.8|3004.8|2996|3006|2996.3|3003.3|2994.5|15
1672397100000|2022-12-30 10:45:00|3005|2996.3|3006.8|2998|3007.8|2999|3004.8|2996|19
1672397400000|2022-12-30 10:50:00|3006.3|2997.5|3004|2995.3|3006.3|2997.5|3002|2993.3|10
1672397700000|2022-12-30 10:55:00|3004.5|2995.8|3006.8|2998|3007.3|2998.5|3004.5|2995.8|32
1672398000000|2022-12-30 11:00:00|3007|2998.3|3005.3|2996.5|3007.3|2998.5|3004|2995.3|27
1672398300000|2022-12-30 11:05:00|3004.8|2996|3006.3|2997.5|3006.3|2997.5|3003.5|2994.8|16
1672398600000|2022-12-30 11:10:00|3006|2997.3|3004.3|2995.5|3006.3|2997.5|3001.3|2991.8|37
1672398900000|2022-12-30 11:15:00|3004|2995.3|3002.5|2993.8|3008.8|3000|3002.5|2993.8|34
1672399200000|2022-12-30 11:20:00|3002|2993.3|3004.5|2995.8|3004.5|2995.8|3001.3|2992.5|31
1672399500000|2022-12-30 11:25:00|3004.3|2995.5|3008.8|3000|3008.8|3000|3002.5|2993.8|25
1672399800000|2022-12-30 11:30:00|3008.3|2999.5|3010.8|3002|3010.8|3002|3008.3|2999.5|23
1672400100000|2022-12-30 11:35:00|3011|3002.3|3014.8|3006|3015|3006.3|3011|3002.3|17
1672400400000|2022-12-30 11:40:00|3015|3006.3|3016.8|3008|3017.3|3008.5|3014.8|3006|12
1672400700000|2022-12-30 11:45:00|3017|3008.3|3018.5|3009.8|3018.5|3009.8|3016.3|3007.5|16
1672401000000|2022-12-30 11:50:00|3019|3010.3|3015.8|3007|3019|3010.3|3015.5|3006.8|13
1672401300000|2022-12-30 11:55:00|3015.5|3006.8|3015.8|3007|3016|3007.3|3015.5|3006.8|5
1672401600000|2022-12-30 12:00:00|3016|3007.3|3012.8|3004|3016.5|3007.8|3012.8|3003.5|25
1672401900000|2022-12-30 12:05:00|3013|3002.5|3012.5|3003.8|3013|3003.8|3009.3|3000.5|34
1672402200000|2022-12-30 12:10:00|3012|3003.3|3009.3|3000.5|3012.5|3003.8|3008.8|3000|38
1672402500000|2022-12-30 12:15:00|3009|3000.3|3008.5|2999.8|3011.5|3002.8|3006.8|2998|29
1672402800000|2022-12-30 12:20:00|3006.3|2997.5|3008.5|2999.8|3008.5|2999.8|3006.3|2997.5|31
1672403100000|2022-12-30 12:25:00|3008.3|2999.5|3003|2993|3009.8|3001|3002.3|2993|49
1672403400000|2022-12-30 12:30:00|3001.8|2992.5|2995|2986.3|3001.8|2992.5|2995|2986.3|34
1672403700000|2022-12-30 12:35:00|2994|2985.3|2994|2985.3|2995.3|2986.5|2993|2984.3|21
1672404000000|2022-12-30 12:40:00|2993.5|2984.8|3003|2994.3|3004.8|2995|2993|2984.3|39
1672404300000|2022-12-30 12:45:00|3004.8|2995.8|3002.5|2993.8|3005.3|2996.5|3002.5|2993|22
1672404600000|2022-12-30 12:50:00|3002.3|2993.5|3001.8|2993|3002.5|2993.5|2993.3|2984.5|59
1672404900000|2022-12-30 12:55:00|3001.3|2992.5|2993.8|2985|3001.5|2992.8|2993|2984.3|23
1672405200000|2022-12-30 13:00:00|2993.3|2984.5|2994.8|2986|2995|2986.3|2992.5|2983.8|20
1672405500000|2022-12-30 13:05:00|2995|2986.3|2994.8|2986|2996.8|2988|2993.5|2984.8|27
1672405800000|2022-12-30 13:10:00|2995|2986.3|2995.8|2987|2997.3|2988.5|2993.8|2985|38
1672406100000|2022-12-30 13:15:00|2995.3|2986.5|2994.5|2985.8|2999|2990.3|2993.3|2984.5|56
1672406400000|2022-12-30 13:20:00|2995|2986.3|2996.8|2988|3002.5|2993.8|2994.3|2985.5|67
1672406700000|2022-12-30 13:25:00|2996.3|2987.5|2996.8|2988|2999.8|2991|2994.5|2985.8|92
1672407000000|2022-12-30 13:30:00|2996.5|2987.8|2996.8|2988|2998.8|2990|2996.5|2987.8|25
1672407300000|2022-12-30 13:35:00|2997.3|2988.5|2998.3|2989.5|3000|2991.3|2996.8|2988|46
1672407600000|2022-12-30 13:40:00|2997.8|2989|3000.3|2991.5|3000.8|2992|2997.3|2988.5|46
1672407900000|2022-12-30 13:45:00|3000|2991.3|3002.3|2993.5|3002.3|2993.5|2997.5|2988.8|33
1672408200000|2022-12-30 13:50:00|3002.5|2993.8|3003|2994.3|3005.8|2997|3002.3|2993.5|28
1672408500000|2022-12-30 13:55:00|3003.3|2994.5|3004.3|2995.5|3005.8|2997|3003.3|2994.5|34
1672408800000|2022-12-30 14:00:00|3004.5|2995.8|3003.5|2994.8|3005.3|2996.5|3001.5|2992.8|45
1672409100000|2022-12-30 14:05:00|3003.8|2995|3003.8|2995|3005.8|2997|2999.5|2990.8|58
1672409400000|2022-12-30 14:10:00|3003.3|2994.5|3005.3|2996.5|3005.5|2996.8|3002.5|2993.8|27
1672409700000|2022-12-30 14:15:00|3004.8|2996|3005.8|2997|3007.5|2998.8|3004.8|2996|13
1672410000000|2022-12-30 14:20:00|3005|2996.3|3006.3|2997.5|3006.5|2997.8|3004|2995.3|16
1672410300000|2022-12-30 14:25:00|3006.8|2998|3005|2996.3|3007|2998.3|3003.8|2995|37
1672410600000|2022-12-30 14:30:00|3004.8|2996|3008.8|3000|3009.8|3001|3004.8|2996|62
1672410900000|2022-12-30 14:35:00|3008.3|2999.5|3005.8|2997|3008.3|2999.5|3004.5|2995.8|54
1672411200000|2022-12-30 14:40:00|3005.3|2996.5|3001.8|2993|3005.3|2996.5|2999.8|2991|63
1672411500000|2022-12-30 14:45:00|3001.5|2992.8|2999.5|2990.8|3003|2994.3|2996.8|2988|91
1672411800000|2022-12-30 14:50:00|2999.8|2991|3013.3|3004.5|3013.3|3004.5|2999.3|2990.5|73
1672412100000|2022-12-30 14:55:00|3012.8|3004|3005.3|2996.5|3012.8|3004|3004.5|2995.8|81
1672412400000|2022-12-30 15:00:00|3005.8|2997|3004.5|2995.8|3006.3|2997.5|3002.3|2993.5|69
1672412700000|2022-12-30 15:05:00|3004.8|2996|2999.8|2991|3004.8|2996|2997.8|2989|74
1672413000000|2022-12-30 15:10:00|3000.3|2991.5|3000|2991.3|3001.8|2993|2998.8|2990|36
1672413300000|2022-12-30 15:15:00|2999.3|2990.5|2999.3|2990.5|2999.5|2990.8|2996.5|2987.8|45
1672413600000|2022-12-30 15:20:00|2999.8|2991|2998.8|2990|3000|2991.3|2997|2988.3|30
1672413900000|2022-12-30 15:25:00|2998.3|2989.5|2998.5|2989.8|2998.5|2989.8|2995|2986.3|69
1672414200000|2022-12-30 15:30:00|2998|2989.3|2998|2989.3|2998|2989.3|2995|2986.3|32
1672414500000|2022-12-30 15:35:00|2997.5|2988.8|2991|2982.3|2998.5|2989.8|2991|2982.3|40
1672414800000|2022-12-30 15:40:00|2990.8|2982|2986.3|2977.5|2990.8|2982|2984.3|2975.5|79
1672415100000|2022-12-30 15:45:00|2986|2977.3|2979.8|2971|2986.8|2978|2979|2970.3|34
1672415400000|2022-12-30 15:50:00|2980|2971.3|2979.3|2970.5|2981.8|2973|2976.8|2968|49
1672415700000|2022-12-30 15:55:00|2978.8|2970|2979|2970.3|2980.5|2971.8|2974.8|2966|81
1672416000000|2022-12-30 16:00:00|2979.8|2971|2986.3|2977.5|2988|2978.5|2979.3|2970.5|72
1672416300000|2022-12-30 16:05:00|2986.5|2977.8|2983|2974.3|2988.3|2979.5|2982.5|2973.8|41
1672416600000|2022-12-30 16:10:00|2982.5|2973.8|2984|2975.3|2984.5|2975.8|2982.3|2973.5|24
1672416900000|2022-12-30 16:15:00|2984.3|2975.5|2984.3|2975.5|2992|2983.3|2983.8|2975|71
1672417200000|2022-12-30 16:20:00|2984.8|2976|2985.5|2976.8|2986.5|2977.8|2983.3|2974.5|24
1672417500000|2022-12-30 16:25:00|2986|2977.3|2981.3|2972.5|2986.3|2977.5|2978.3|2969.5|22
1672417800000|2022-12-30 16:30:00|2981|2972.3|2979.8|2971|2982.8|2974|2979.8|2971|63
1672418100000|2022-12-30 16:35:00|2980|2971.3|2979|2970.3|2980.8|2972|2978|2969.3|9
1672418400000|2022-12-30 16:40:00|2980.5|2971.8|2977.5|2968.8|2980.5|2971.8|2976.8|2968|21
1672418700000|2022-12-30 16:45:00|2979.8|2971|2979.5|2970.8|2982.3|2973.5|2979.5|2970.8|25
1672419000000|2022-12-30 16:50:00|2979.8|2971|2985|2976.3|2985.5|2976.8|2979|2970.3|20
1672419300000|2022-12-30 16:55:00|2984.5|2975.8|2976.8|2968|2985|2976.3|2976|2967.3|22
1672419600000|2022-12-30 17:00:00|2976.3|2967.5|2975.3|2966.5|2977|2968.3|2973.8|2964.8|14
1672419900000|2022-12-30 17:05:00|2975|2966.3|2976.5|2967.8|2976.5|2967.8|2975|2966.3|10
1672420200000|2022-12-30 17:10:00|2976.8|2968|2977|2968.3|2977.5|2968.8|2976|2967.3|16
1672420500000|2022-12-30 17:15:00|2976.8|2968|2979|2970.3|2980|2970.8|2976.8|2968|20
1672420800000|2022-12-30 17:20:00|2978.8|2970|2978|2969.3|2979.5|2970.8|2978|2967.8|24
1672421100000|2022-12-30 17:25:00|2977.5|2967|2980|2971.3|2980|2971.3|2977.3|2966.5|28
1672421400000|2022-12-30 17:30:00|2982|2972|2980|2971.3|2982|2972|2979.8|2971|18
1672421700000|2022-12-30 17:35:00|2980.3|2971.5|2979.8|2971|2980.5|2971.8|2979.8|2971|10
1672422000000|2022-12-30 17:40:00|2979.5|2970.8|2976.8|2968|2979.8|2971|2976.8|2968|12
1672422300000|2022-12-30 17:45:00|2976.5|2967.8|2974.8|2966|2976.8|2968|2973|2964.3|11
1672422600000|2022-12-30 17:50:00|2974.3|2965.5|2973.5|2964.8|2975|2966.3|2973.5|2964.8|13
1672422900000|2022-12-30 17:55:00|2975.8|2962.5|2975.8|2962.8|2975.8|2962.8|2975.8|2962.5|2
1672423200000|2022-12-30 18:00:00|2977|2963.8|2974.8|2961.8|2977|2963.8|2974.5|2961.3|13
1672423500000|2022-12-30 18:05:00|2975.3|2962|2979.3|2966.3|2979.8|2966.8|2975.3|2962|26
1672423800000|2022-12-30 18:10:00|2979.8|2966.8|2981.8|2968.5|2982.5|2969.3|2979|2966|30
1672424100000|2022-12-30 18:15:00|2981.3|2968.3|2981.3|2968|2982|2969|2981|2967.8|24
1672424400000|2022-12-30 18:20:00|2980.8|2967.5|2981|2967.8|2981.8|2968.8|2980.8|2967.5|11
1672424700000|2022-12-30 18:25:00|2980.5|2967.3|2980.5|2967.5|2981.8|2968.5|2979|2966|34
1672425000000|2022-12-30 18:30:00|2980.8|2967.8|2981.3|2968.3|2981.3|2968.3|2980.3|2967.3|42
1672425300000|2022-12-30 18:35:00|2981|2968|2980.8|2967.8|2981|2968|2980.3|2967.3|49
1672425600000|2022-12-30 18:40:00|2980.3|2967.3|2980.8|2967.5|2981.8|2968.5|2979.8|2966.5|11
1672425900000|2022-12-30 18:45:00|2980.5|2968|2983|2970|2983.3|2970.3|2980.5|2967.5|13
1672426200000|2022-12-30 18:50:00|2982.5|2969.3|2975.8|2962.8|2983.8|2970.5|2974.5|2961.5|39
1672426500000|2022-12-30 18:55:00|2976.5|2963.3|2979|2960.3|2979|2963.3|2976.5|2959.5|7
1672707600000|2023-01-03 01:00:00|3015.5|2997.3|3004.3|2986.8|3020.8|3003.3|3002.8|2985.3|70
1672707900000|2023-01-03 01:05:00|3003.8|2986.3|2997.8|2980|3007.5|2990|2997.5|2979.4|97
1672708200000|2023-01-03 01:10:00|2997|2979.3|2994.8|2977.3|2997|2979.3|2989|2971.5|125
1672708500000|2023-01-03 01:15:00|2994.3|2976.8|3003.8|2986.3|3005|2987.5|2993.3|2975.8|76
1672708800000|2023-01-03 01:20:00|3004.5|2987|2989.3|2971.8|3004.5|2987|2987|2969.5|163
1672709100000|2023-01-03 01:25:00|2988|2970.5|2979.8|2962.3|2989.5|2972|2976|2958.5|183
1672709400000|2023-01-03 01:30:00|2980.5|2963|2983.8|2966.3|2987.3|2969.8|2973.3|2955.8|123
1672709700000|2023-01-03 01:35:00|2982.8|2965.3|2982.8|2965.3|2986.8|2969.3|2982|2964.5|37
1672710000000|2023-01-03 01:40:00|2983|2965.5|2981.5|2964|2984|2966.5|2981.5|2964|14
1672710300000|2023-01-03 01:45:00|2982.3|2964.8|2978|2960.5|2982.3|2964.8|2976.5|2959|22
1672710600000|2023-01-03 01:50:00|2978.8|2961.3|2981|2963.5|2981|2963.5|2977.8|2960.3|19
1672710900000|2023-01-03 01:55:00|2980.3|2962.8|2982|2964.5|2982|2964.5|2979.8|2962.3|22
1672711200000|2023-01-03 02:00:00|2981.5|2964|2994.5|2977|2996|2978.5|2981.5|2964|40
1672711500000|2023-01-03 02:05:00|2995.3|2977.8|2993|2975.5|2998.3|2980.8|2991.3|2973.8|133
1672711800000|2023-01-03 02:10:00|2992.3|2974.8|2988.3|2970.8|2992.3|2974.8|2985.5|2968|43
1672712100000|2023-01-03 02:15:00|2988.8|2971.3|2990|2972.5|2990|2972.5|2988.8|2971.3|3
1672712400000|2023-01-03 02:20:00|2991|2973.5|2996|2978.5|2996.5|2979|2990.5|2973|19
1672712700000|2023-01-03 02:25:00|2996.5|2979|2999.3|2981.8|3000|2982.5|2996.5|2979|7
1672713000000|2023-01-03 02:30:00|2998.8|2981.3|2997.8|2980.3|2999|2981.5|2995.5|2978|31
1672713300000|2023-01-03 02:35:00|2997|2979.5|2996.8|2979.3|2997|2979.5|2994.3|2976.8|12
1672713600000|2023-01-03 02:40:00|2997.5|2980|3006|2988.5|3006|2988.5|2995.8|2978.3|37
1672713900000|2023-01-03 02:45:00|3006.5|2989|3006.8|2989.3|3006.8|2989.3|3005.8|2988.3|8
1672714200000|2023-01-03 02:50:00|3007.8|2990.3|3000.5|2983|3007.8|2990.3|3000.5|2983|16
1672714500000|2023-01-03 02:55:00|3001|2983.5|3000.3|2982.8|3001.3|2983.8|2999.3|2981.8|11
1672714800000|2023-01-03 03:00:00|3000.5|2983|2995.8|2978.3|3000.5|2983|2995.5|2978|12
1672715100000|2023-01-03 03:05:00|2997.8|2980.3|2997.8|2980.3|2997.8|2980.3|2993.3|2975.8|12
1672715400000|2023-01-03 03:10:00|2997.3|2979.8|2996.3|2978.8|2998|2980.5|2995.8|2978.3|11
1672715700000|2023-01-03 03:15:00|2995.5|2978|2993.8|2976.3|2995.5|2978|2992.8|2975.3|13
1672716000000|2023-01-03 03:20:00|2994|2976.5|2998.3|2980.8|3002|2984.5|2994|2976.5|20
1672716300000|2023-01-03 03:25:00|2998.5|2981|2999|2981.5|2999.3|2981.8|2996.5|2979|7
1672716600000|2023-01-03 03:30:00|2999.3|2981.8|3003.3|2985.8|3004.8|2987.3|2999.3|2981.8|13
1672716900000|2023-01-03 03:35:00|3003|2985.5|2998.5|2981|3003|2985.5|2998.5|2981|12
1672717200000|2023-01-03 03:40:00|2998|2980.5|2998.5|2981|2998.5|2981|2996.5|2979|10
1672717500000|2023-01-03 03:45:00|2998.8|2981.3|2999.8|2982.3|2999.8|2982.3|2998.3|2980.8|6
1672717800000|2023-01-03 03:50:00|2999.5|2982|2998|2980.5|2999.5|2982|2998|2980.5|4
1672718400000|2023-01-03 04:00:00|2998.3|2980.8|2998.3|2980.8|2998.3|2980.8|2998.3|2980.8|1
1672719000000|2023-01-03 04:10:00|2998.8|2981.3|2999.8|2982.3|3000.5|2982.8|2998.8|2981.3|5
1672719300000|2023-01-03 04:15:00|2999|2981.5|2999|2981.5|2999.5|2982|2998.3|2980.8|5
1672719600000|2023-01-03 04:20:00|2998.8|2981.3|2999.3|2981.8|2999.3|2981.8|2998|2980.5|5
1672719900000|2023-01-03 04:25:00|3000|2982.5|3001|2983.5|3002|2984.5|2998.3|2980.8|14
1672720200000|2023-01-03 04:30:00|3000.8|2983.3|3001|2983.5|3001.5|2984|3000.8|2983.3|7
1672720500000|2023-01-03 04:35:00|3000.8|2983.3|2999.8|2982.3|3001.5|2984|2999.8|2982.3|4
1672720800000|2023-01-03 04:40:00|2999.5|2982|3001.5|2984|3001.8|2984.3|2999.5|2982|5
1672721100000|2023-01-03 04:45:00|3000.8|2983.3|3000.8|2983.3|3000.8|2983.3|3000.8|2983.3|1
1672721400000|2023-01-03 04:50:00|3001.5|2984|3003|2985.5|3003.8|2986.3|3001.5|2984|6
1672721700000|2023-01-03 04:55:00|3002.5|2985|2999.3|2981.8|3002.8|2985.3|2999.3|2981.8|5
1672722000000|2023-01-03 05:00:00|3000.3|2982.8|3000.8|2983.3|3000.8|2983.3|3000|2982.5|4
1672722300000|2023-01-03 05:05:00|3001.3|2983.8|3001.5|2984|3002.3|2984.8|3001.3|2983.8|5
1672722600000|2023-01-03 05:10:00|3002.8|2985.3|2999.3|2981.8|3002.8|2985.3|2999.3|2981.8|10
1672722900000|2023-01-03 05:15:00|2998.5|2981|2997.8|2980.3|2998.5|2981|2995.5|2978|11
1672723200000|2023-01-03 05:20:00|2997.3|2979.8|2995.3|2977.8|2997.3|2979.8|2995.3|2977.8|5
1672723500000|2023-01-03 05:25:00|2995.5|2978|2995.3|2977.8|2995.8|2978.3|2993|2975.5|10
1672723800000|2023-01-03 05:30:00|2994.8|2977.3|3000.5|2983|3003|2985.5|2994.8|2977.3|36
1672724100000|2023-01-03 05:35:00|3001.3|2983.8|3010.3|2992.8|3010.3|2992.8|3000.5|2983|32
1672724400000|2023-01-03 05:40:00|3010.8|2993.3|3015.8|2998.3|3015.8|2998.3|3010.8|2993.3|55
1672724700000|2023-01-03 05:45:00|3015.3|2997.8|3015.8|2998.3|3017.5|3000|3013.8|2996.3|51
1672725000000|2023-01-03 05:50:00|3016.5|2999|3015.8|2998.3|3018.5|3001|3014.3|2996.8|45
1672725300000|2023-01-03 05:55:00|3016.5|2999|3017.5|3000|3018.5|3001|3015.3|2997.8|118
1672725600000|2023-01-03 06:00:00|3017|2999.5|3020.8|3003.3|3021.8|3004.3|3017|2999.5|137
1672725900000|2023-01-03 06:05:00|3020|3002.5|3015.8|2998.3|3020|3002.5|3015.5|2998|21
1672726200000|2023-01-03 06:10:00|3017|2999.5|3023.3|3005.8|3023.8|3006.3|3016|2998.5|49
1672726500000|2023-01-03 06:15:00|3023.5|3006|3021.8|3004.3|3023.5|3006|3019.3|3001.8|42
1672726800000|2023-01-03 06:20:00|3021|3003.5|3022.5|3005|3023|3005.5|3018.5|3001|88
1672727100000|2023-01-03 06:25:00|3022|3004.5|3020|3002.5|3022|3004.5|3018.5|3001|22
1672727400000|2023-01-03 06:30:00|3019.8|3002.3|3018.8|3001.3|3019.8|3002.3|3018.5|3001|4
1672727700000|2023-01-03 06:35:00|3020|3002.5|3020.8|3003.3|3020.8|3003.3|3019.3|3001.8|5
1672728000000|2023-01-03 06:40:00|3020.5|3003|3021.3|3003.8|3021.3|3003.8|3020.5|3003|4
1672728300000|2023-01-03 06:45:00|3021.8|3004.3|3022.8|3005.3|3023.3|3005.8|3021.8|3004.3|9
1672728600000|2023-01-03 06:50:00|3023|3005.5|3022.8|3005.3|3023|3005.5|3021.3|3003.8|7
1672728900000|2023-01-03 06:55:00|3022.5|3005|3019.5|3002|3023.5|3006|3017.8|3000.3|24
1672729200000|2023-01-03 07:00:00|3019|3001.5|3007.8|2990.3|3019|3001.5|3007.8|2990.3|27
1672729500000|2023-01-03 07:05:00|3006.8|2989.3|3003.5|2986|3006.8|2989.3|3001.5|2984|20
1672729800000|2023-01-03 07:10:00|3005.3|2985.8|3007.5|2990|3007.5|2990|3005|2985.8|26
1672730100000|2023-01-03 07:15:00|3006.5|2989|3005|2987.5|3006.5|2989|3000|2982.5|27
1672730400000|2023-01-03 07:20:00|3005.3|2987.8|3003.5|2986|3005.8|2988.3|3003.5|2986|6
1672730700000|2023-01-03 07:25:00|3003.8|2986.3|3006.5|2989|3006.5|2989|3003|2985.5|6
1672731000000|2023-01-03 07:30:00|3005.8|2988.3|3003.8|2986.3|3006|2988.5|3003|2985.5|17
1672731300000|2023-01-03 07:35:00|3004.5|2987|3010.8|2993.3|3012.3|2994.8|3004.5|2987|17
1672731600000|2023-01-03 07:40:00|3010.5|2993|3013.5|2996|3013.5|2996|3010.5|2993|7
1672731900000|2023-01-03 07:45:00|3014.3|2996.8|3007.8|2990.3|3014.3|2996.8|3004.5|2987|15
1672732200000|2023-01-03 07:50:00|3007.6|2987.6|3005.5|2988|3007.6|2988|3003|2985.4|13
1672732500000|2023-01-03 07:55:00|3001.3|2992.5|3006.5|2997.8|3006.5|2997.8|3000.5|2991.8|34
1672732800000|2023-01-03 08:00:00|3007.3|2998.5|2987.3|2978.5|3011|3002.3|2987.3|2978.5|68
1672733100000|2023-01-03 08:05:00|2985.3|2976.5|2982.8|2974|2988.5|2979.8|2977.3|2968.5|73
1672733400000|2023-01-03 08:10:00|2981.5|2972.8|2985.3|2976.5|2990.8|2982|2981.3|2972.5|27
1672733700000|2023-01-03 08:15:00|2985.8|2977|2979.8|2971|2986|2977.3|2977|2968.3|43
1672734000000|2023-01-03 08:20:00|2979.3|2970.5|2981|2972.3|2982|2973.3|2977|2968.3|51
1672734300000|2023-01-03 08:25:00|2980.8|2972|2983.3|2974.5|2984.3|2975.5|2978.5|2969.8|48
1672734600000|2023-01-03 08:30:00|2983.8|2975|2977.5|2968.8|2984|2975.3|2975.8|2966.5|36
1672734900000|2023-01-03 08:35:00|2977.8|2969|2982|2973.3|2984.3|2975.5|2977.8|2969|27
1672735200000|2023-01-03 08:40:00|2982.8|2974|2982.3|2973.5|2984|2975.3|2982|2973.3|30
1672735500000|2023-01-03 08:45:00|2982|2973.3|2983.3|2974.5|2983.3|2974.5|2982|2973.3|10
1672735800000|2023-01-03 08:50:00|2983.8|2975|2978.8|2970|2984|2975.3|2978|2969.3|29
1672736100000|2023-01-03 08:55:00|2978.5|2969.8|2983|2974.3|2983|2974.3|2978.5|2969.8|21
1672736400000|2023-01-03 09:00:00|2983.3|2974.5|2985.8|2977|2989.5|2980.8|2983.3|2974.5|56
1672736700000|2023-01-03 09:05:00|2985.5|2976.8|2980.3|2971.5|2986|2977.3|2979|2970.3|41
1672737000000|2023-01-03 09:10:00|2980|2971.3|2987.8|2979|2989.3|2980.5|2979|2970.3|53
1672737300000|2023-01-03 09:15:00|2988|2979.3|2988.5|2979.8|2989|2980.3|2984|2975.3|38
1672737600000|2023-01-03 09:20:00|2988.3|2979.5|2991|2982.3|2991.5|2982.3|2984|2975.3|29
1672737900000|2023-01-03 09:25:00|2990.5|2981.8|2994.5|2985.8|2994.8|2986|2988.5|2979.8|21
1672738200000|2023-01-03 09:30:00|2994.8|2986|2996.5|2990.5|2997.8|2991.8|2992.5|2986|36
1672738500000|2023-01-03 09:35:00|2995.3|2989.3|2986|2980|2995.5|2989.5|2985.8|2979.8|28
1672738800000|2023-01-03 09:40:00|2986.3|2980.3|2992.5|2986.5|2993.3|2987.3|2986.3|2980.3|45
1672739100000|2023-01-03 09:45:00|2992.3|2986.3|2991.3|2985.3|2992.8|2986.8|2989|2983|47
1672739400000|2023-01-03 09:50:00|2991|2985|2985.5|2979.5|2991.3|2985.3|2985.5|2979.5|46
1672739700000|2023-01-03 09:55:00|2985.3|2979.3|2989.3|2983.3|2989.3|2983.3|2985|2979|37
1672740000000|2023-01-03 10:00:00|2989.5|2983.5|2992.5|2986.5|2992.5|2986.5|2989.3|2983.3|33
1672740300000|2023-01-03 10:05:00|2992.8|2986.8|2990.3|2984.3|2996.8|2990.8|2990.3|2984.3|58
1672740600000|2023-01-03 10:10:00|2990|2984|2985.3|2979.3|2990.3|2984.3|2982|2976|55
1672740900000|2023-01-03 10:15:00|2985|2979|2978.3|2972.3|2985.5|2979.5|2977.6|2971.6|37
1672741200000|2023-01-03 10:20:00|2978|2972|2977.3|2971.3|2978.3|2972.3|2976.3|2970.3|56
1672741500000|2023-01-03 10:25:00|2977|2971|2980.8|2974.8|2984.3|2978.3|2976.8|2970.8|72
1672741800000|2023-01-03 10:30:00|2981|2975|2981.3|2975.3|2981.8|2975.8|2979|2973|32
1672742100000|2023-01-03 10:35:00|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|9
1672742400000|2023-01-03 10:40:00|2980.8|2974.8|2980.5|2974.5|2981.3|2975.3|2979.8|2973.8|23
1672742700000|2023-01-03 10:45:00|2980.8|2974.8|2986.3|2980.3|2986.3|2980.3|2980.8|2974.8|38
1672743000000|2023-01-03 10:50:00|2986|2980|2984.3|2978.3|2986.3|2980.3|2983.8|2977.8|34
1672743300000|2023-01-03 10:55:00|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2981.8|2975.8|72
1672743600000|2023-01-03 11:00:00|2983|2977|2979.3|2973.3|2983|2977|2977.5|2971.5|64
1672743900000|2023-01-03 11:05:00|2980.3|2974.3|2980.3|2974.3|2982.3|2976.3|2979.5|2973.5|59
1672744200000|2023-01-03 11:10:00|2980.5|2974.5|2982.8|2976.8|2984.5|2978.5|2980.5|2974.5|39
1672744500000|2023-01-03 11:15:00|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2980.8|2974.8|44
1672744800000|2023-01-03 11:20:00|2982|2976|2981.8|2975.8|2982|2976|2980.3|2974.3|33
1672745100000|2023-01-03 11:25:00|2982|2976|2979|2973|2982|2976|2979|2973|15
1672745400000|2023-01-03 11:30:00|2978.5|2972.5|2978.3|2972.3|2980|2974|2977.8|2971.8|34
1672745700000|2023-01-03 11:35:00|2978.8|2972.8|2978.8|2972.8|2979.8|2973.8|2978.5|2972.5|26
1672746000000|2023-01-03 11:40:00|2979|2973|2978.8|2972.8|2979.3|2973.3|2977.5|2971.5|60
1672746300000|2023-01-03 11:45:00|2979|2973|2980.3|2974.3|2980.8|2974.8|2978.3|2972.3|52
1672746600000|2023-01-03 11:50:00|2980.5|2974.5|2980.8|2974.8|2981.8|2975.8|2980.5|2974.5|56
1672746900000|2023-01-03 11:55:00|2981|2975|2980|2974|2981.3|2975.3|2980|2974|68
1672747200000|2023-01-03 12:00:00|2980.3|2974.3|2978.8|2972.8|2980.5|2974.5|2978.8|2972.8|93
1672747500000|2023-01-03 12:05:00|2979|2973|2980.3|2974.3|2981.3|2975.3|2979|2973|63
1672747800000|2023-01-03 12:10:00|2980.5|2974.5|2980.5|2974.5|2981.3|2975.3|2979.5|2973.5|72
1672748100000|2023-01-03 12:15:00|2980.3|2974.3|2978|2972|2980.8|2974.8|2977|2971|26
1672748400000|2023-01-03 12:20:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2976|2970|41
1672748700000|2023-01-03 12:25:00|2977.8|2971.8|2977.8|2971.8|2978.3|2972.3|2976|2970|26
1672749000000|2023-01-03 12:30:00|2978.3|2972.3|2974.8|2968.8|2978.5|2972.5|2974|2968|80
1672749300000|2023-01-03 12:35:00|2974.5|2968.5|2975.3|2969.3|2977|2971|2973.8|2967.8|61
1672749600000|2023-01-03 12:40:00|2975.5|2969.5|2974|2968|2976|2970|2972.3|2966.3|65
1672749900000|2023-01-03 12:45:00|2975|2969|2977.3|2971.3|2978|2972|2975|2969|54
1672750200000|2023-01-03 12:50:00|2977|2971|2976.8|2970.8|2978.5|2972.5|2975.8|2969.8|45
1672750500000|2023-01-03 12:55:00|2975.8|2969.8|2977.5|2971.5|2980.3|2974.3|2975.3|2969.3|87
1672750800000|2023-01-03 13:00:00|2978.8|2972.8|2981.8|2975.8|2984.5|2978.5|2975.8|2969.8|221
1672751100000|2023-01-03 13:05:00|2982|2976|2982|2976|2982.5|2976.5|2978.3|2972.3|109
1672751400000|2023-01-03 13:10:00|2982.3|2976.3|2988.8|2982.8|2990.8|2984.8|2981.8|2975.8|121
1672751700000|2023-01-03 13:15:00|2989|2983|3002.3|2996.3|3002.5|2996.5|2988.5|2982.5|107
1672752000000|2023-01-03 13:20:00|3002.8|2996.8|2998.3|2992.3|3006.5|3000.5|2997.8|2991.8|93
1672752300000|2023-01-03 13:25:00|2996.5|2990.5|2993.5|2987.5|2997|2991|2992.5|2986.5|72
1672752600000|2023-01-03 13:30:00|2993.8|2987.8|2998.5|2992.5|2998.8|2992.8|2993.5|2987.5|98
1672752900000|2023-01-03 13:35:00|2998.8|2992.8|3003|2997|3005|2999|2998.5|2992.5|72
1672753200000|2023-01-03 13:40:00|3003.5|2997.5|3002.8|2996.8|3005.3|2999.3|2999.8|2993.8|61
1672753500000|2023-01-03 13:45:00|3003|2997|3004.5|2998.5|3005|2999|3001|2995|107
1672753800000|2023-01-03 13:50:00|3004.8|2998.8|3007.5|3001.5|3007.8|3001.8|3004.8|2998.8|99
1672754100000|2023-01-03 13:55:00|3007.8|3001.8|3003.5|2997.5|3008.5|3002.5|3003|2997|33
1672754400000|2023-01-03 14:00:00|3003.8|2997.8|3000.3|2994.3|3004.5|2998.5|3000.3|2994.3|32
1672754700000|2023-01-03 14:05:00|3000|2994|3006.8|3000.8|3007.5|3001.5|2998.5|2992.5|100
1672755000000|2023-01-03 14:10:00|3007|3001|3006.8|3000.8|3009.5|3003.5|3004.8|2998.8|64
1672755300000|2023-01-03 14:15:00|3006.5|3000.5|3001.3|2995.3|3007.8|3001.8|2999.8|2993.8|70
1672755600000|2023-01-03 14:20:00|3000|2994|3002.3|2996.3|3004.8|2998.8|2995.5|2989.5|75
1672755900000|2023-01-03 14:25:00|3002.8|2996.8|3012.3|3006.3|3013.8|3007.8|3002.8|2996.8|57
1672756200000|2023-01-03 14:30:00|3012.5|3006.5|3019.5|3013.5|3022.8|3016.8|3012.5|3006.5|156
1672756500000|2023-01-03 14:35:00|3019.8|3013.8|3011.3|3005.3|3022|3016|3009.8|3003.8|178
1672756800000|2023-01-03 14:40:00|3011.5|3005.5|3014.5|3008.5|3015.8|3009.8|3011|3005|152
1672757100000|2023-01-03 14:45:00|3014.8|3008.8|3005.5|2999.5|3015|3009|3005|2999|146
1672757400000|2023-01-03 14:50:00|3005.8|2999.8|3006.8|3000.8|3009.8|3003.8|3005.8|2999.8|48
1672757700000|2023-01-03 14:55:00|3006.5|3000.5|3007.3|3001.3|3010|3004|3004.3|2998.3|93
1672758000000|2023-01-03 15:00:00|3007.5|3001.5|3006.8|3000.8|3010|3004|3005.8|2999.8|148
1672758300000|2023-01-03 15:05:00|3007|3001|3005.8|2999.8|3007.8|3001.8|3002.5|2996.5|124
1672758600000|2023-01-03 15:10:00|3006|3000|2998.8|2992.8|3006|3000|2998|2992|133
1672758900000|2023-01-03 15:15:00|2999|2993|2998|2992|3001|2995|2995.8|2989.8|93
1672759200000|2023-01-03 15:20:00|2998.3|2992.3|2996|2990|2998.5|2992.5|2990|2984|96
1672759500000|2023-01-03 15:25:00|2996.3|2990.3|2996|2990|2996.5|2990.5|2992.3|2986.3|78
1672759800000|2023-01-03 15:30:00|2995.8|2989.8|2992.3|2986.3|2997.3|2991.3|2992.3|2986.3|105
1672760100000|2023-01-03 15:35:00|2992|2986|2985.8|2979.8|2993.5|2987.5|2984.3|2978.3|93
1672760400000|2023-01-03 15:40:00|2985.5|2979.5|2995.3|2989.3|2998.8|2992.8|2985.5|2979.5|116
1672760700000|2023-01-03 15:45:00|2995.8|2989.8|3001|2995|3001.8|2995.8|2995.8|2989.8|77
1672761000000|2023-01-03 15:50:00|3001.3|2995.3|2999.5|2993.5|3002|2996|2999.5|2993.5|56
1672761300000|2023-01-03 15:55:00|2999.3|2993.3|3000.8|2994.8|3010.3|3004.3|2999.3|2993.3|141
1672761600000|2023-01-03 16:00:00|3001|2995|3001.3|2995.3|3005|2999|2999|2993|65
1672761900000|2023-01-03 16:05:00|3001.5|2995.5|2999.3|2993.3|3002.3|2996.3|2999|2993|106
1672762200000|2023-01-03 16:10:00|2999|2993|2992|2986|2999|2993|2991|2985|135
1672762500000|2023-01-03 16:15:00|2991.8|2985.8|2985.3|2979.3|2992|2986|2985.3|2979.3|92
1672762800000|2023-01-03 16:20:00|2986|2980|2981.5|2975.5|2986|2980|2980.5|2974.5|60
1672763100000|2023-01-03 16:25:00|2982|2976|2984.5|2978.5|2984.8|2978.8|2981|2975|141
1672763400000|2023-01-03 16:30:00|2984.3|2978.3|2986.5|2980.5|2988.5|2982.5|2983.5|2977.5|154
1672763700000|2023-01-03 16:35:00|2986.3|2980.3|2986.3|2980.3|2987.8|2981.8|2985.8|2979.8|89
1672764000000|2023-01-03 16:40:00|2986|2980|2987.3|2981.3|2989|2983|2986|2980|47
1672764300000|2023-01-03 16:45:00|2987|2981|2984.5|2978.5|2987|2981|2982.4|2976.4|21
1672764600000|2023-01-03 16:50:00|2985.5|2979.5|2990|2984|2991.3|2985.3|2985.3|2979.3|41
1672764900000|2023-01-03 16:55:00|2989.8|2983.8|2987.8|2981.8|2991|2985|2987.8|2981.8|41
1672765200000|2023-01-03 17:00:00|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2984.3|2978.3|31
1672765500000|2023-01-03 17:05:00|2986.5|2980.5|2984.3|2978.3|2986.5|2980.5|2984.3|2978.3|14
1672765800000|2023-01-03 17:10:00|2984|2978|2980.8|2974.8|2984|2978|2980.5|2974.5|63
1672766100000|2023-01-03 17:15:00|2980.5|2974.5|2984.5|2978.5|2984.8|2978.8|2980.5|2974.5|27
1672766400000|2023-01-03 17:20:00|2984.8|2978.8|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|29
1672766700000|2023-01-03 17:25:00|2985|2979|2986.3|2980.3|2986.3|2980.3|2983.5|2977.5|116
1672767000000|2023-01-03 17:30:00|2986|2980|2986.3|2980.3|2987.8|2981.8|2985|2979|136
1672767300000|2023-01-03 17:35:00|2986.5|2980.5|2986|2980|2987|2981|2984.8|2978.8|87
1672767600000|2023-01-03 17:40:00|2985.8|2979.8|2986.3|2980.3|2987|2981|2984.5|2978.5|62
1672767900000|2023-01-03 17:45:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2985.8|2979.8|27
1672768200000|2023-01-03 17:50:00|2986.3|2980.3|2986|2980|2987|2981|2985.3|2979.3|48
1672768500000|2023-01-03 17:55:00|2985.8|2979.8|2987|2981|2987.8|2981.8|2985.5|2979.5|32
1672768800000|2023-01-03 18:00:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986|2980|36
1672769100000|2023-01-03 18:05:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|47
1672769400000|2023-01-03 18:10:00|2986.3|2980.3|2989|2983|2989|2983|2986.3|2980.3|74
1672769700000|2023-01-03 18:15:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|8
1672770000000|2023-01-03 18:20:00|2989.3|2983.3|2989.5|2983.5|2990|2984|2988.3|2982.3|41
1672770300000|2023-01-03 18:25:00|2989.8|2983.8|2993.5|2987.5|2993.8|2987.8|2989.5|2983.5|43
1672770600000|2023-01-03 18:30:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|4
1672770900000|2023-01-03 18:35:00|2993.8|2987.8|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|43
1672771200000|2023-01-03 18:40:00|2993.8|2987.8|2994.3|2988.3|2995|2989|2993.8|2987.8|87
1672771500000|2023-01-03 18:45:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|20
1672771800000|2023-01-03 18:50:00|2993.8|2987.8|2995.3|2989.3|2997.5|2990.5|2993.8|2987|15
1672772100000|2023-01-03 18:55:00|3001.5|2982.8|3001.3|2982.5|3001.5|2982.8|3000.8|2982|7
1672794000000|2023-01-04 01:00:00|2991.8|2981.8|2993.5|2983.5|2993.5|2983.5|2990.5|2980.5|15
1672794300000|2023-01-04 01:05:00|2993.3|2983.3|2991|2981|2994|2984|2991|2981|15
1672794600000|2023-01-04 01:10:00|2991.3|2981.3|2993.3|2983.3|2993.5|2983.5|2991.3|2981.3|7
1672794900000|2023-01-04 01:15:00|2993|2983|2990.5|2980.5|2993|2983|2990.5|2980.5|11
1672795200000|2023-01-04 01:20:00|2990|2980|2990.8|2980.8|2991.3|2981.3|2989.3|2979.3|6
1672795500000|2023-01-04 01:25:00|2990.3|2980.3|2986.5|2976.5|2990.3|2980.3|2986.5|2976.5|9
1672795800000|2023-01-04 01:30:00|2986|2976|2989.3|2979.3|2989.3|2979.3|2985.8|2975.8|10
1672796100000|2023-01-04 01:35:00|2989.8|2979.8|2989.8|2979.8|2991.3|2981.3|2988.3|2978.3|34
1672796400000|2023-01-04 01:40:00|2990|2980|2991.8|2981.8|2992.5|2982.5|2990|2980|13
1672796700000|2023-01-04 01:45:00|2991|2981|2993.8|2983.8|2993.8|2983.8|2989.3|2978.8|15
1672797000000|2023-01-04 01:50:00|2994.5|2984.5|2995.3|2985.3|2999.8|2989.8|2994.3|2984.3|52
1672797300000|2023-01-04 01:55:00|2994.8|2984.8|2995.5|2985.5|2996|2986|2994.8|2984.8|8
1672797600000|2023-01-04 02:00:00|2995.3|2985.3|2995.3|2985.3|2995.5|2985.5|2994.8|2984.8|7
1672797900000|2023-01-04 02:05:00|2995|2985|2992.3|2982.3|2995.3|2985.3|2992.3|2982|12
1672798200000|2023-01-04 02:10:00|2992|2982|2992.5|2982.5|2992.5|2982.5|2990|2979.5|20
1672798500000|2023-01-04 02:15:00|2992.3|2982.3|2995|2985|2995|2985|2991|2981|10
1672798800000|2023-01-04 02:20:00|2994.5|2984.5|2995|2985|2995|2985|2994.5|2984.5|8
1672799100000|2023-01-04 02:25:00|2995.5|2985.5|2996|2986|2996|2986|2995.3|2985.3|4
1672799400000|2023-01-04 02:30:00|2995.5|2985.5|2991.5|2981.5|2996|2986|2990.3|2980.3|48
1672799700000|2023-01-04 02:35:00|2991|2981|2991.8|2981.8|2992.3|2982.3|2988.5|2978.5|40
1672800000000|2023-01-04 02:40:00|2991.5|2981.5|2992.8|2982.8|2993|2983|2991.3|2981.3|14
1672800300000|2023-01-04 02:45:00|2992.5|2982.5|2993|2983|2993.8|2983.8|2992.5|2982.5|13
1672800600000|2023-01-04 02:50:00|2993.5|2983.5|2993|2983|2993.5|2983.5|2992.8|2982.8|4
1672800900000|2023-01-04 02:55:00|2992.8|2982.8|2989.5|2979.5|2992.8|2982.8|2989.3|2979.3|10
1672801200000|2023-01-04 03:00:00|2989.8|2979.8|2987.5|2977.5|2989.8|2979.8|2986.8|2976.8|34
1672801500000|2023-01-04 03:05:00|2987.3|2977.3|2988|2978|2988.5|2978.5|2987.3|2977.3|11
1672801800000|2023-01-04 03:10:00|2987.8|2977.8|2986.3|2976.3|2987.8|2977.8|2986.3|2976.3|9
1672802100000|2023-01-04 03:15:00|2986.5|2976.5|2985.5|2975.5|2986.5|2976.5|2985|2975|12
1672802400000|2023-01-04 03:20:00|2985|2975|2981|2971|2985.3|2975|2981|2971|14
1672802700000|2023-01-04 03:25:00|2981.3|2971.3|2982.5|2972.5|2982.8|2972.8|2980.8|2970.8|15
1672803000000|2023-01-04 03:30:00|2982.3|2972.3|2982|2972|2982.3|2972.3|2981.8|2971.8|3
1672803300000|2023-01-04 03:35:00|2981.5|2971.5|2982.5|2972.5|2982.5|2972.5|2981.3|2971.3|6
1672803600000|2023-01-04 03:40:00|2982.3|2972.3|2982.3|2972.3|2982.8|2972.8|2982.3|2972.3|3
1672803900000|2023-01-04 03:45:00|2981.8|2971.8|2981.5|2971.5|2981.8|2971.8|2981.5|2971.5|2
1672804200000|2023-01-04 03:50:00|2981.8|2971.8|2981.8|2971.8|2981.8|2971.8|2981.8|2971.8|1
1672804500000|2023-01-04 03:55:00|2981.5|2971.5|2981.8|2971.8|2981.8|2971.8|2981.5|2971.5|2
1672804800000|2023-01-04 04:00:00|2981.5|2971.5|2981.3|2971.3|2981.5|2971.5|2981|2971|5
1672805100000|2023-01-04 04:05:00|2982|2972|2981.3|2971.3|2982|2972|2981.3|2971.3|3
1672805700000|2023-01-04 04:15:00|2981|2971|2982.3|2972.3|2982.5|2972.5|2981|2971|6
1672806000000|2023-01-04 04:20:00|2982.5|2972.5|2981.8|2971.8|2982.5|2972.5|2980.5|2970.5|12
1672806300000|2023-01-04 04:25:00|2981.5|2971.5|2982|2972|2982.3|2972.3|2981.5|2971.5|4
1672806600000|2023-01-04 04:30:00|2982.3|2972.3|2982|2972|2982.3|2972.3|2982|2972|4
1672806900000|2023-01-04 04:35:00|2981.8|2971.8|2981.3|2971.3|2981.8|2971.8|2981.3|2971.3|2
1672807200000|2023-01-04 04:40:00|2981.5|2971.5|2981.5|2971.5|2981.5|2971.5|2981.5|2971.5|1
1672807500000|2023-01-04 04:45:00|2981.8|2971.8|2982|2972|2982.3|2972.3|2981.8|2971.8|3
1672807800000|2023-01-04 04:50:00|2981.8|2971.8|2981.3|2971.3|2981.8|2971.8|2981.3|2971.3|2
1672808100000|2023-01-04 04:55:00|2981.5|2971.5|2982.8|2972.8|2983|2973|2981.5|2971.5|10
1672808400000|2023-01-04 05:00:00|2982.5|2972.5|2986.8|2976.8|2986.8|2976.8|2982.5|2972.5|16
1672808700000|2023-01-04 05:05:00|2986.5|2976.5|2986.3|2976.3|2986.5|2976.5|2984.8|2974.8|9
1672809000000|2023-01-04 05:10:00|2986.5|2976.5|2985.3|2975.3|2986.5|2976.5|2985|2975|9
1672809300000|2023-01-04 05:15:00|2985.8|2975.8|2986.3|2976.3|2986.3|2976.3|2985.8|2975.8|4
1672809600000|2023-01-04 05:20:00|2985.8|2975.8|2983.8|2973.8|2985.8|2975.8|2983.8|2973.8|6
1672809900000|2023-01-04 05:25:00|2983.3|2973.3|2983.8|2973.8|2983.8|2973.8|2982.5|2972.5|8
1672810200000|2023-01-04 05:30:00|2984.3|2974.3|2985.3|2975.3|2986.3|2976.3|2983.5|2973.5|27
1672810500000|2023-01-04 05:35:00|2985.5|2975.5|2981.3|2971.3|2985.5|2975.5|2981.3|2971.3|11
1672810800000|2023-01-04 05:40:00|2980.8|2970.8|2976|2966|2980.8|2970.8|2974.5|2964.5|106
1672811100000|2023-01-04 05:45:00|2976.3|2966.3|2981|2971|2982.3|2972.3|2976|2966|20
1672811400000|2023-01-04 05:50:00|2980.5|2970.5|2978.5|2968.5|2980.8|2970.8|2977.5|2967.5|31
1672811700000|2023-01-04 05:55:00|2978.8|2968.8|2976|2966|2980.8|2970.8|2975.3|2965.3|39
1672812000000|2023-01-04 06:00:00|2975.5|2965.5|2976.8|2966.8|2976.8|2966.8|2972.5|2962.5|22
1672812300000|2023-01-04 06:05:00|2977|2967|2982.5|2972.5|2983.5|2973.5|2975.8|2965.8|87
1672812600000|2023-01-04 06:10:00|2982.8|2972.8|2980.8|2970.8|2985|2975|2980.5|2970.5|61
1672812900000|2023-01-04 06:15:00|2980.5|2970.5|2980.3|2970.3|2980.8|2970.8|2980.3|2970.3|4
1672813200000|2023-01-04 06:20:00|2980|2970|2979.5|2969.5|2981|2971|2977|2967|37
1672813500000|2023-01-04 06:25:00|2979.8|2969.8|2975.5|2965.5|2981|2971|2975.3|2965.3|33
1672813800000|2023-01-04 06:30:00|2975.3|2965.3|2975|2965|2975.5|2965.5|2973.3|2963.3|18
1672814100000|2023-01-04 06:35:00|2975.5|2965.5|2977|2967|2977.3|2967.3|2974.5|2964.5|32
1672814400000|2023-01-04 06:40:00|2976.5|2966.5|2975.8|2965.8|2976.5|2966.5|2973.8|2963.8|53
1672814700000|2023-01-04 06:45:00|2976|2966|2974.3|2964.3|2976.3|2966.3|2972|2962|30
1672815000000|2023-01-04 06:50:00|2973.8|2963.8|2978.8|2968.8|2980.8|2970.8|2973.8|2963.8|34
1672815300000|2023-01-04 06:55:00|2979.3|2969.3|2970.5|2960.5|2980.5|2970.5|2969|2959|105
1672815600000|2023-01-04 07:00:00|2969.3|2959.3|2968|2958|2972.8|2962.8|2968|2958|27
1672815900000|2023-01-04 07:05:00|2968.3|2958.3|2969.5|2959.5|2972|2962|2968.3|2958.3|10
1672816200000|2023-01-04 07:10:00|2969.3|2959.3|2968.3|2958.3|2970.8|2960.8|2967.3|2957.3|25
1672816500000|2023-01-04 07:15:00|2968.8|2958.8|2970.3|2960.3|2970.5|2960.5|2968.8|2958.8|24
1672816800000|2023-01-04 07:20:00|2969.8|2959.8|2972|2962|2974|2964|2968|2958|32
1672817100000|2023-01-04 07:25:00|2972.5|2962.5|2975.8|2965.8|2976.3|2966.3|2972.5|2962.5|20
1672817400000|2023-01-04 07:30:00|2975.3|2965.3|2976.3|2966.3|2977.8|2967.8|2974|2964|34
1672817700000|2023-01-04 07:35:00|2976.8|2966.8|2977.3|2967.3|2981|2971|2976.8|2966.8|24
1672818000000|2023-01-04 07:40:00|2977|2967|2980|2970|2980.5|2970.5|2975.5|2965.5|29
1672818300000|2023-01-04 07:45:00|2980.3|2970.3|2981|2971|2981|2971|2977|2967|40
1672818600000|2023-01-04 07:50:00|2979|2969|2981.8|2971.8|2981.8|2971.8|2976.5|2966.5|34
1672818900000|2023-01-04 07:55:00|2980|2974|2977.8|2971.8|2982.3|2976.3|2976.8|2970.8|86
1672819200000|2023-01-04 08:00:00|2978.3|2972.3|2976.3|2970.3|2982|2976|2975.3|2969.3|142
1672819500000|2023-01-04 08:05:00|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2969|2963|72
1672819800000|2023-01-04 08:10:00|2977|2971|2953.8|2947.8|2977|2971|2953.3|2945|62
1672820100000|2023-01-04 08:15:00|2953.1|2947.1|2951|2945|2961|2955|2951|2945|59
1672820400000|2023-01-04 08:20:00|2950.8|2944.8|2957.5|2951.5|2959|2953|2950.8|2944.8|42
1672820700000|2023-01-04 08:25:00|2958|2952|2957.3|2951.3|2960.8|2954.8|2956.5|2950.5|39
1672821000000|2023-01-04 08:30:00|2957|2951|2959.8|2953.8|2962.3|2956.3|2956.8|2950.8|67
1672821300000|2023-01-04 08:35:00|2959.5|2953.5|2956.3|2950.3|2960|2954|2955.5|2949.5|19
1672821600000|2023-01-04 08:40:00|2956.5|2950.5|2951.3|2945.3|2957|2951|2951.3|2945.3|32
1672821900000|2023-01-04 08:45:00|2951|2945|2956.5|2950.5|2957.3|2951.3|2950.8|2944.8|29
1672822200000|2023-01-04 08:50:00|2956.8|2950.8|2961.8|2955.8|2962|2956|2956.8|2950.8|33
1672822500000|2023-01-04 08:55:00|2961.5|2955.5|2960.8|2954.8|2962.5|2956.5|2960.5|2954.5|35
1672822800000|2023-01-04 09:00:00|2962.3|2956.3|2961.3|2955.3|2963.5|2957.5|2960|2954|90
1672823100000|2023-01-04 09:05:00|2961|2955|2953.8|2947.8|2961|2955|2953.8|2947.8|45
1672823400000|2023-01-04 09:10:00|2953.5|2947.5|2956.3|2950.3|2956.3|2950.3|2952.8|2946.8|26
1672823700000|2023-01-04 09:15:00|2956.5|2950.5|2963.3|2957.3|2963.3|2957.3|2956.5|2950.5|21
1672824000000|2023-01-04 09:20:00|2963.5|2957.5|2960.3|2954.3|2965.8|2959.8|2959.8|2953.8|31
1672824300000|2023-01-04 09:25:00|2960|2954|2969|2963|2969.3|2963.3|2959.3|2953.3|54
1672824600000|2023-01-04 09:30:00|2969.3|2963.3|2968|2962|2970|2964|2965|2959|58
1672824900000|2023-01-04 09:35:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|26
1672825200000|2023-01-04 09:40:00|2968|2962|2965.8|2959.8|2968|2962|2965.8|2959.8|36
1672825500000|2023-01-04 09:45:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.3|2959.3|11
1672825800000|2023-01-04 09:50:00|2966|2960|2967.8|2961.8|2968.3|2962.3|2965|2959|32
1672826100000|2023-01-04 09:55:00|2967.5|2961.5|2964.5|2958.5|2970.3|2964.3|2964.5|2958.5|50
1672826400000|2023-01-04 10:00:00|2964.8|2958.8|2967|2961|2969|2963|2964.8|2958.8|20
1672826700000|2023-01-04 10:05:00|2967.5|2961.5|2971|2965|2972|2966|2967.5|2961.5|19
1672827000000|2023-01-04 10:10:00|2971.3|2965.3|2972|2966|2972.5|2966.5|2970|2964|14
1672827300000|2023-01-04 10:15:00|2971.8|2965.8|2969.8|2963.8|2971.8|2965.8|2969.8|2963.8|17
1672827600000|2023-01-04 10:20:00|2969.3|2963.3|2969.8|2963.8|2970.3|2964.3|2967.8|2961.8|26
1672827900000|2023-01-04 10:25:00|2970|2964|2971.3|2965.3|2972.3|2966.3|2969.3|2963.3|44
1672828200000|2023-01-04 10:30:00|2971.5|2965.5|2973.5|2967.5|2974|2968|2971.5|2965.5|34
1672828500000|2023-01-04 10:35:00|2973.8|2967.8|2971|2965|2975.5|2969.5|2971|2965|51
1672828800000|2023-01-04 10:40:00|2971.3|2965.3|2971.8|2965.8|2972.8|2966.8|2969.8|2963.8|45
1672829100000|2023-01-04 10:45:00|2971.3|2965.3|2971.5|2965.5|2972.8|2966.8|2970.3|2964.3|52
1672829400000|2023-01-04 10:50:00|2972.3|2966.3|2971.8|2965.8|2972.5|2966.5|2970.8|2964.8|32
1672829700000|2023-01-04 10:55:00|2971.5|2965.5|2970.8|2964.8|2972.8|2966.8|2970.5|2964.5|55
1672830000000|2023-01-04 11:00:00|2970.5|2964.5|2966.8|2960.8|2970.5|2964.5|2966.8|2960.8|36
1672830300000|2023-01-04 11:05:00|2966.5|2960.5|2969|2963|2969|2963|2965.3|2959.3|33
1672830600000|2023-01-04 11:10:00|2969.3|2963.3|2970.5|2964.5|2971|2965|2968.5|2962.5|22
1672830900000|2023-01-04 11:15:00|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|21
1672831200000|2023-01-04 11:20:00|2969.8|2963.8|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|18
1672831500000|2023-01-04 11:25:00|2969.5|2963.5|2963.8|2957.8|2969.5|2963.5|2963.3|2957.3|31
1672831800000|2023-01-04 11:30:00|2963.5|2957.5|2965|2959|2965.8|2959.8|2963.5|2957.5|58
1672832100000|2023-01-04 11:35:00|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2963.8|2957.8|73
1672832400000|2023-01-04 11:40:00|2965.8|2959.8|2965|2959|2966.8|2960.8|2963.5|2957.5|86
1672832700000|2023-01-04 11:45:00|2965.5|2959.5|2968|2962|2968|2962|2964|2958|46
1672833000000|2023-01-04 11:50:00|2968.5|2962.5|2965.8|2959.8|2969.8|2963.8|2964.5|2958.5|48
1672833300000|2023-01-04 11:55:00|2966.3|2960.3|2968|2962|2968.5|2962.5|2966.3|2960.3|12
1672833600000|2023-01-04 12:00:00|2968.3|2962.3|2956.8|2950.8|2968.3|2962.3|2955.8|2949.8|66
1672833900000|2023-01-04 12:05:00|2956.5|2950.5|2961|2955|2962|2956|2956.3|2950.3|37
1672834200000|2023-01-04 12:10:00|2960.8|2954.8|2963.8|2957.8|2964.4|2958.4|2959.3|2953.3|51
1672834500000|2023-01-04 12:15:00|2964.3|2958.3|2964|2958|2966|2960|2963.3|2957.3|67
1672834800000|2023-01-04 12:20:00|2963.8|2957.8|2960.5|2954.5|2963.8|2957.8|2959.3|2953.3|45
1672835100000|2023-01-04 12:25:00|2960.3|2954.3|2961.8|2955.8|2964.3|2958.3|2960|2954|42
1672835400000|2023-01-04 12:30:00|2962.3|2956.3|2961.5|2955.5|2963|2957|2960|2954|60
1672835700000|2023-01-04 12:35:00|2961.8|2955.8|2956.5|2950.5|2962.8|2956.8|2956|2950|75
1672836000000|2023-01-04 12:40:00|2956.3|2950.3|2961.3|2955.3|2961.8|2955.8|2955.8|2949.8|36
1672836300000|2023-01-04 12:45:00|2961.8|2955.8|2955.8|2949.8|2962|2956|2955.8|2949.8|71
1672836600000|2023-01-04 12:50:00|2954.9|2948.9|2956.8|2950.8|2956.8|2950.8|2953.3|2947.3|87
1672836900000|2023-01-04 12:55:00|2956.5|2950.5|2958|2952|2959.8|2953.8|2953.5|2947.5|62
1672837200000|2023-01-04 13:00:00|2958.3|2952.3|2963|2957|2964|2958|2953.5|2947.5|195
1672837500000|2023-01-04 13:05:00|2963.3|2957.3|2960.3|2954.3|2964.3|2958.3|2959.3|2953.3|82
1672837800000|2023-01-04 13:10:00|2960|2954|2955.5|2949.5|2960.3|2954.3|2955|2949|128
1672838100000|2023-01-04 13:15:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2953|2947|58
1672838400000|2023-01-04 13:20:00|2956.8|2950.8|2963.8|2957.8|2964.3|2958.3|2956.5|2950.5|109
1672838700000|2023-01-04 13:25:00|2964|2958|2966.8|2960.8|2967.3|2961.3|2964|2958|127
1672839000000|2023-01-04 13:30:00|2967.3|2961.3|2969.5|2963.5|2971.8|2965.8|2967|2961|77
1672839300000|2023-01-04 13:35:00|2969.3|2963.3|2968.3|2962.3|2970.5|2964.5|2966.8|2960.8|70
1672839600000|2023-01-04 13:40:00|2968|2962|2968.5|2962.5|2968.8|2962.8|2964|2958|52
1672839900000|2023-01-04 13:45:00|2969|2963|2966.5|2960.5|2972|2966|2966.5|2960.5|34
1672840200000|2023-01-04 13:50:00|2966.8|2960.8|2971.8|2965.8|2972|2966|2966.3|2960.3|35
1672840500000|2023-01-04 13:55:00|2972|2966|2972.5|2966.5|2975.5|2969.5|2970.3|2964.3|31
1672840800000|2023-01-04 14:00:00|2972.3|2966.3|2975.3|2969.3|2976.5|2970.5|2969.5|2963.5|66
1672841100000|2023-01-04 14:05:00|2976|2970|2976.8|2970.8|2980|2974|2975.5|2969.5|41
1672841400000|2023-01-04 14:10:00|2976.5|2970.5|2977.5|2971.5|2978.5|2972.5|2976|2970|93
1672841700000|2023-01-04 14:15:00|2977.8|2971.8|2980.8|2974.8|2981.5|2975.5|2977.5|2971.5|96
1672842000000|2023-01-04 14:20:00|2981|2975|2975.3|2969.3|2982|2976|2973.5|2967.5|36
1672842300000|2023-01-04 14:25:00|2975|2969|2974.5|2968.5|2976.8|2970.8|2974|2968|54
1672842600000|2023-01-04 14:30:00|2975|2969|2972.5|2966.5|2975.3|2969.3|2970|2964|88
1672842900000|2023-01-04 14:35:00|2972.3|2966.3|2977|2971|2977|2971|2972.3|2966.3|112
1672843200000|2023-01-04 14:40:00|2977.3|2971.3|2974.5|2968.5|2979.3|2973.3|2974.5|2968.5|44
1672843500000|2023-01-04 14:45:00|2974.3|2968.3|2971.3|2965.3|2975.3|2969.3|2970|2964|99
1672843800000|2023-01-04 14:50:00|2971.5|2965.5|2973.3|2967.3|2974.3|2968.3|2970.5|2964.5|97
1672844100000|2023-01-04 14:55:00|2973.5|2967.5|2976.5|2970.5|2977.8|2971.8|2972|2966|86
1672844400000|2023-01-04 15:00:00|2976.3|2970.3|2977|2971|2982.5|2976.5|2973.8|2967.8|204
1672844700000|2023-01-04 15:05:00|2977.3|2971.3|2973.3|2967.3|2978.8|2972.8|2972.3|2966.3|146
1672845000000|2023-01-04 15:10:00|2973.5|2967.5|2969|2963|2974.3|2968.3|2966.5|2960.5|98
1672845300000|2023-01-04 15:15:00|2968.8|2962.8|2970.3|2964.3|2972.8|2966.8|2967.8|2961.8|111
1672845600000|2023-01-04 15:20:00|2970.5|2964.5|2972.3|2966.3|2972.5|2966.5|2968.5|2962.5|110
1672845900000|2023-01-04 15:25:00|2972.5|2966.5|2976.3|2970.3|2976.5|2970.5|2970.3|2964.3|77
1672846200000|2023-01-04 15:30:00|2976|2970|2977.5|2971.5|2980|2974|2976|2970|107
1672846500000|2023-01-04 15:35:00|2977.8|2971.8|2979.3|2973.3|2980.3|2974.3|2974.8|2968.8|104
1672846800000|2023-01-04 15:40:00|2979|2973|2986.3|2980.3|2986.5|2980.5|2978.5|2972.5|206
1672847100000|2023-01-04 15:45:00|2986.5|2980.5|2987.5|2981.5|2990|2984|2985.1|2979.1|138
1672847400000|2023-01-04 15:50:00|2987|2981|2991|2985|2991.5|2985.5|2985.5|2979.5|135
1672847700000|2023-01-04 15:55:00|2991.8|2985.8|2993.5|2987.5|2996.8|2990.8|2991.8|2985.8|140
1672848000000|2023-01-04 16:00:00|2993|2987|2991|2985|2993.5|2987.5|2990.5|2984.5|68
1672848300000|2023-01-04 16:05:00|2991.5|2985.5|2991.3|2985.3|2992.3|2986.3|2988|2982|99
1672848600000|2023-01-04 16:10:00|2991.5|2985.5|2993|2987|2993.8|2987.8|2989.3|2983.3|101
1672848900000|2023-01-04 16:15:00|2992.8|2986.8|2991.5|2985.5|2993.8|2987.8|2991.3|2985.3|41
1672849200000|2023-01-04 16:20:00|2991.3|2985.3|2991.5|2985.5|2992.3|2986.3|2990|2984|33
1672849500000|2023-01-04 16:25:00|2991.3|2985.3|2991|2985|2993.5|2987.5|2990.3|2984.3|57
1672849800000|2023-01-04 16:30:00|2991.3|2985.3|2991|2985|2994.3|2988.3|2990.8|2984.8|81
1672850100000|2023-01-04 16:35:00|2991.5|2985.5|2993.5|2987.5|2994.8|2988.8|2990.8|2984.8|94
1672850400000|2023-01-04 16:40:00|2994|2988|2994.5|2988.5|2995|2989|2993.8|2987.8|59
1672850700000|2023-01-04 16:45:00|2994.3|2988.3|2996|2990|2996.5|2990.5|2994|2988|63
1672851000000|2023-01-04 16:50:00|2996.3|2990.3|2992.5|2986.5|2997.5|2991.5|2991.8|2985.8|68
1672851300000|2023-01-04 16:55:00|2992.8|2986.8|2992|2986|2994.5|2988.5|2991.3|2985.3|60
1672851600000|2023-01-04 17:00:00|2992.3|2986.3|2993.3|2987.3|2994.8|2988.8|2992.3|2986.3|52
1672851900000|2023-01-04 17:05:00|2991.8|2985.8|2988.3|2982.3|2991.8|2985.8|2988|2982|30
1672852200000|2023-01-04 17:10:00|2988|2982|2989.5|2983.5|2990.5|2984.5|2988|2982|41
1672852500000|2023-01-04 17:15:00|2989.8|2983.8|2993|2987|2994.3|2988.3|2989.5|2983.5|48
1672852800000|2023-01-04 17:20:00|2992.8|2986.8|2991|2985|2993|2987|2990.8|2984.8|36
1672853100000|2023-01-04 17:25:00|2990.8|2984.8|2991|2985|2991.5|2985.5|2990.8|2984.8|55
1672853400000|2023-01-04 17:30:00|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|28
1672853700000|2023-01-04 17:35:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990|2984|35
1672854000000|2023-01-04 17:40:00|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2986.6|2980.5|36
1672854300000|2023-01-04 17:45:00|2990.5|2984.5|2992.6|2986.6|2992.8|2986.8|2989.3|2983.3|27
1672854600000|2023-01-04 17:50:00|2993.5|2987.5|2990.3|2984.3|2993.5|2987.5|2990.3|2984.3|41
1672854900000|2023-01-04 17:55:00|2990.5|2984.5|2990.3|2984.3|2993.8|2987.8|2990.3|2984.3|18
1672855200000|2023-01-04 18:00:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|120
1672855500000|2023-01-04 18:05:00|2989.8|2983.8|2991.3|2985.3|2991.5|2985.5|2989.8|2983.8|39
1672855800000|2023-01-04 18:10:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|20
1672856100000|2023-01-04 18:15:00|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|31
1672856400000|2023-01-04 18:20:00|2991.3|2985.3|2990.8|2984.8|2991.8|2985.8|2990.3|2984.3|36
1672856700000|2023-01-04 18:25:00|2991|2985|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|21
1672857000000|2023-01-04 18:30:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|30
1672857300000|2023-01-04 18:35:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|14
1672857600000|2023-01-04 18:40:00|2990.8|2984.8|2990.3|2984.3|2991.3|2985.3|2990|2984|40
1672857900000|2023-01-04 18:45:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990|2984|19
1672858200000|2023-01-04 18:50:00|2990.3|2984.3|2991.3|2985.3|2993|2987|2990.3|2984.3|18
1672858500000|2023-01-04 18:55:00|2997.5|2978.8|2999.5|2980.8|3000.8|2981.5|2997.5|2978.8|13
1672880400000|2023-01-05 01:00:00|3000.8|2990.8|2998.8|2988.8|3001.3|2991.3|2998.8|2988.8|21
1672880700000|2023-01-05 01:05:00|2998.3|2988.3|2996.3|2986.3|2998.3|2988.3|2993.8|2983.8|92
1672881000000|2023-01-05 01:10:00|2996.8|2986.8|2992.5|2982.5|2996.8|2986.8|2989.8|2979.8|75
1672881300000|2023-01-05 01:15:00|2993|2983|2997.5|2987.5|2999.5|2989.5|2993|2983|91
1672881600000|2023-01-05 01:20:00|2998.5|2988.5|2998|2988|2999.5|2989.5|2997|2987|64
1672881900000|2023-01-05 01:25:00|2998.5|2988.5|2996|2986|2998.5|2988.5|2993|2982|102
1672882200000|2023-01-05 01:30:00|2996.5|2986.5|2999|2989|2999|2989|2995.5|2985.5|29
1672882500000|2023-01-05 01:35:00|2999.3|2989.3|3001.5|2991.5|3001.5|2991.5|2996.5|2986.5|52
1672882800000|2023-01-05 01:40:00|3001.8|2991.8|3000.5|2990.5|3001.8|2991.8|2999|2989|45
1672883100000|2023-01-05 01:45:00|2999.5|2989.5|3000.5|2990.5|3003.3|2993.3|2998.5|2988.5|78
1672883400000|2023-01-05 01:50:00|3000|2990|2997.8|2986.3|3000|2990|2995.3|2985.3|81
1672883700000|2023-01-05 01:55:00|2996.3|2987.5|2999.5|2989.5|3002|2992|2996.3|2986.5|88
1672884000000|2023-01-05 02:00:00|2999.8|2989.8|2993.5|2983.5|3001.3|2991.3|2993.5|2983.5|103
1672884300000|2023-01-05 02:05:00|2993.8|2983.8|2993.3|2983.3|2996.5|2986.5|2993.3|2983.3|56
1672884600000|2023-01-05 02:10:00|2993.5|2983.5|2989.8|2979.8|2993.8|2983.8|2989.8|2979.8|24
1672884900000|2023-01-05 02:15:00|2990.5|2980.5|2990.3|2980.3|2990.5|2980.5|2990|2980|5
1672885200000|2023-01-05 02:20:00|2990.5|2980.5|2991|2981|2991|2981|2990.5|2980.5|2
1672885500000|2023-01-05 02:25:00|2990.5|2980.5|2990.5|2980.5|2991|2981|2990.5|2980.5|11
1672885800000|2023-01-05 02:30:00|2991|2981|2986.3|2976.3|2991|2981|2986.3|2976.3|33
1672886100000|2023-01-05 02:35:00|2986.5|2976.5|2984.5|2974.5|2986.8|2976.8|2982.8|2972.8|32
1672886400000|2023-01-05 02:40:00|2984.3|2974.3|2980.5|2970.5|2984.5|2974.5|2980|2970|71
1672886700000|2023-01-05 02:45:00|2980.8|2970.8|2981.8|2971.8|2982.8|2972.8|2980.8|2970.8|28
1672887000000|2023-01-05 02:50:00|2981.3|2971.3|2982|2972|2982.8|2972.8|2981|2971|23
1672887300000|2023-01-05 02:55:00|2982.5|2972.5|2981.3|2971.3|2982.8|2972.8|2981.3|2971.3|4
1672887600000|2023-01-05 03:00:00|2981.5|2971.5|2981.8|2971.8|2981.8|2971.8|2981.5|2971.5|2
1672887900000|2023-01-05 03:05:00|2982.3|2972.3|2981.5|2971.5|2983.3|2973.3|2981.5|2971.5|7
1672888200000|2023-01-05 03:10:00|2981.3|2971.3|2981.3|2971.3|2982.5|2972.5|2980.8|2970.8|11
1672888500000|2023-01-05 03:15:00|2981.8|2971.8|2987.8|2977.8|2987.8|2977.8|2981.3|2971.3|50
1672888800000|2023-01-05 03:20:00|2987|2977|2985.8|2975.8|2988|2978|2985.5|2975.5|15
1672889100000|2023-01-05 03:25:00|2986|2976|2985|2975|2987|2977|2984.3|2974.3|19
1672889400000|2023-01-05 03:30:00|2985.5|2975.5|2984.5|2974.5|2986.5|2976.5|2984.5|2974.5|26
1672889700000|2023-01-05 03:35:00|2985.3|2975.3|2984.8|2974.8|2985.3|2975.3|2984.3|2974.3|9
1672890000000|2023-01-05 03:40:00|2984.5|2974.5|2984.5|2974.5|2984.5|2974.5|2984.5|2974.5|1
1672890300000|2023-01-05 03:45:00|2984|2974|2984|2974|2984|2974|2983.3|2973.3|4
1672890600000|2023-01-05 03:50:00|2983.8|2973.8|2983.8|2973.8|2984|2974|2983.3|2973.3|6
1672890900000|2023-01-05 03:55:00|2983.3|2973.3|2984|2974|2984.3|2974.3|2983.3|2973.3|11
1672891200000|2023-01-05 04:00:00|2984.3|2974.3|2985.5|2975.5|2985.5|2975.5|2984|2974|4
1672891500000|2023-01-05 04:05:00|2985.3|2975.3|2985.5|2975.5|2985.5|2975.5|2985.3|2975.3|2
1672891800000|2023-01-05 04:10:00|2985.8|2975.8|2986.5|2976.5|2986.8|2976.8|2985.8|2975.8|6
1672892400000|2023-01-05 04:20:00|2986|2976|2986.3|2976.3|2986.3|2976.3|2985.5|2975.5|4
1672892700000|2023-01-05 04:25:00|2986.8|2976.8|2986.8|2976.8|2986.8|2976.8|2986|2976|4
1672893000000|2023-01-05 04:30:00|2987|2977|2987.8|2977.8|2987.8|2977.8|2986.8|2976.8|15
1672893300000|2023-01-05 04:35:00|2987.3|2977.3|2987.8|2977.8|2987.8|2977.8|2987|2977|8
1672893600000|2023-01-05 04:40:00|2986.8|2976.8|2986|2976|2987.5|2977.5|2985.3|2975.3|9
1672893900000|2023-01-05 04:45:00|2986.5|2976.5|2987.5|2977.5|2987.8|2977.8|2986.3|2976.3|7
1672894200000|2023-01-05 04:50:00|2987.3|2977.3|2987.3|2977.3|2987.5|2977.5|2987|2977|7
1672894800000|2023-01-05 05:00:00|2986.8|2976.8|2987.3|2977.3|2987.5|2977.5|2986.8|2976.8|8
1672895100000|2023-01-05 05:05:00|2987.5|2977.5|2988.8|2978.8|2988.8|2978.8|2987.5|2977.5|5
1672895400000|2023-01-05 05:10:00|2989|2979|2988.5|2978.5|2989.5|2979.5|2988.5|2978.5|5
1672895700000|2023-01-05 05:15:00|2988.8|2978.8|2988|2978|2988.8|2978.8|2988|2978|9
1672896000000|2023-01-05 05:20:00|2988.3|2978.3|2990.3|2980.3|2990.3|2980.3|2988|2978|11
1672896300000|2023-01-05 05:25:00|2989.8|2979.8|2988.5|2978.5|2989.8|2979.8|2988|2978|7
1672896600000|2023-01-05 05:30:00|2988.3|2978.3|2996.8|2986.8|2997|2987|2988.3|2978.3|43
1672896900000|2023-01-05 05:35:00|2997|2987|2992.3|2982.3|2998.8|2988.8|2991.5|2981.5|36
1672897200000|2023-01-05 05:40:00|2992.8|2982.8|2991.5|2981.5|2994.8|2984.8|2991.3|2981.3|12
1672897500000|2023-01-05 05:45:00|2991.8|2981.8|2993.3|2983.3|2994.5|2984.5|2991.8|2981.8|14
1672897800000|2023-01-05 05:50:00|2992.8|2982.8|2995.5|2985.5|2996.5|2986.5|2992.8|2982.8|18
1672898100000|2023-01-05 05:55:00|2996|2986|3001|2991|3001|2991|2995|2985|23
1672898400000|2023-01-05 06:00:00|3001.5|2991.5|3002|2992|3003.5|2993.5|3000|2990|30
1672898700000|2023-01-05 06:05:00|3001.8|2991.8|3003|2993|3003|2993|3001.5|2991.5|13
1672899000000|2023-01-05 06:10:00|3002.8|2992.8|3006.3|2996.3|3006.3|2996.3|3001.3|2991.3|36
1672899300000|2023-01-05 06:15:00|3005.8|2995.8|3002.5|2992.5|3006|2996|3002|2992|30
1672899600000|2023-01-05 06:20:00|3003|2993|3002.3|2992.3|3003|2993|3001|2991|25
1672899900000|2023-01-05 06:25:00|3002|2992|3003.8|2993.8|3003.8|2993.8|3002|2992|8
1672900200000|2023-01-05 06:30:00|3003.3|2993.3|3002|2992|3003.3|2993.3|3000.8|2990.8|20
1672900500000|2023-01-05 06:35:00|3002.3|2992.3|3001.5|2991.5|3002.3|2992.3|3001.5|2991.5|3
1672900800000|2023-01-05 06:40:00|3001.3|2991.3|2999.8|2989.8|3001.5|2991.5|2999.8|2989.8|8
1672901100000|2023-01-05 06:45:00|3000|2990|3001.5|2991.5|3002.3|2992.3|3000|2990|16
1672901400000|2023-01-05 06:50:00|3002|2992|3002.3|2992.3|3003.3|2993.3|3001.5|2991.5|17
1672901700000|2023-01-05 06:55:00|3002|2992|3000|2990|3002.3|2992.3|3000|2990|9
1672902000000|2023-01-05 07:00:00|2998.8|2988.8|2998.5|2988.5|2999.3|2989.3|2998.5|2988.5|4
1672902300000|2023-01-05 07:05:00|2998.8|2988.8|2999.5|2989.5|3000|2990|2998.3|2988.3|8
1672902600000|2023-01-05 07:10:00|2999|2989|3000.8|2990.8|3000.8|2990.8|2998.8|2988.8|7
1672902900000|2023-01-05 07:15:00|3001.3|2991.3|3001.8|2991.8|3002|2992|3000.5|2990.5|7
1672903200000|2023-01-05 07:20:00|3002.3|2992.3|3003.3|2993.3|3003.3|2993.3|3001|2991|20
1672903500000|2023-01-05 07:25:00|3002.8|2992.8|3002.8|2992.8|3003.5|2993.5|3002.3|2992.3|13
1672903800000|2023-01-05 07:30:00|3002.3|2992.3|3000.5|2990.5|3002.8|2992.8|3000.5|2990.5|8
1672904100000|2023-01-05 07:35:00|3000|2990|2998.5|2988.5|3000.5|2990.5|2998|2988|9
1672904400000|2023-01-05 07:40:00|2998.8|2988.8|2997|2987|2998.8|2988.8|2996.8|2986.8|7
1672904700000|2023-01-05 07:45:00|2998|2988|2988.3|2978.3|2998.8|2988.8|2986.3|2976.3|35
1672905000000|2023-01-05 07:50:00|2987.5|2977.5|2993.8|2980.5|2994.8|2983.5|2986.3|2976.3|18
1672905300000|2023-01-05 07:55:00|2993.5|2980.3|2995.8|2989.8|2996.5|2990.5|2982|2976|74
1672905600000|2023-01-05 08:00:00|2996.6|2990.6|2990|2984|2996.6|2990.6|2988.3|2982.3|84
1672905900000|2023-01-05 08:05:00|2989.8|2983.8|2975.5|2969.5|2990|2984|2975.5|2969.5|100
1672906200000|2023-01-05 08:10:00|2975.1|2969.1|2978.3|2972.3|2978.3|2972.3|2969.8|2963.8|35
1672906500000|2023-01-05 08:15:00|2978|2972|2973.6|2967.6|2978|2972|2972.6|2966.6|25
1672906800000|2023-01-05 08:20:00|2972.5|2966.5|2974.3|2968.3|2974.5|2968.5|2969.3|2963.3|42
1672907100000|2023-01-05 08:25:00|2974.5|2968.5|2977.6|2971.6|2978.8|2972.8|2974.5|2968.5|35
1672907400000|2023-01-05 08:30:00|2976.9|2970.9|2976.5|2970.5|2978.8|2972.8|2974|2968|44
1672907700000|2023-01-05 08:35:00|2976.3|2970.3|2974.5|2968.5|2977|2971|2974|2968|36
1672908000000|2023-01-05 08:40:00|2974.3|2968.3|2972.8|2966.8|2974.8|2968.8|2971.9|2965.9|40
1672908300000|2023-01-05 08:45:00|2972.9|2966.9|2975.5|2969.5|2977.4|2971.4|2972.9|2966.9|39
1672908600000|2023-01-05 08:50:00|2976|2970|2976.6|2970.6|2977.3|2971.3|2975|2969|46
1672908900000|2023-01-05 08:55:00|2976.9|2970.9|2977.5|2971.5|2977.9|2971.9|2976.9|2970.9|19
1672909200000|2023-01-05 09:00:00|2977.4|2971.4|2985.5|2979.5|2986.8|2980.8|2977.4|2971.4|35
1672909500000|2023-01-05 09:05:00|2985.3|2979.3|2991.9|2985.9|2992.3|2986.3|2983.1|2977.1|24
1672909800000|2023-01-05 09:10:00|2991.6|2985.6|3006.4|3000.4|3008.3|3002.3|2991.6|2985.6|70
1672910100000|2023-01-05 09:15:00|3006.5|3000.5|3011.5|3005.5|3016.1|3010.1|3006.5|3000.5|88
1672910400000|2023-01-05 09:20:00|3011.8|3005.8|3011.6|3005.6|3015.5|3009.5|3008.5|3002.5|48
1672910700000|2023-01-05 09:25:00|3011.1|3005.1|3016|3010|3016|3010|3007.5|3001.5|45
1672911000000|2023-01-05 09:30:00|3016.3|3010.3|3018.3|3012.3|3022.4|3016.4|3016.3|3010.3|38
1672911300000|2023-01-05 09:35:00|3017.9|3011.9|3035|3029|3037.3|3031.3|3017.9|3011.9|98
1672911600000|2023-01-05 09:40:00|3035.5|3029.5|3027.6|3021.6|3038.3|3032.3|3027.5|3021.5|59
1672911900000|2023-01-05 09:45:00|3027.4|3021.4|3017.3|3011.3|3028.9|3022.9|3016.8|3010.8|71
1672912200000|2023-01-05 09:50:00|3017.5|3011.5|3022.9|3016.9|3026.5|3020.5|3017.3|3011.3|49
1672912500000|2023-01-05 09:55:00|3022.8|3016.8|3026.8|3020.8|3027.6|3021.6|3022.5|3016.5|26
1672912800000|2023-01-05 10:00:00|3027|3021|3028.8|3022.8|3033.6|3027.6|3027|3021|59
1672913100000|2023-01-05 10:05:00|3028.5|3022.5|3024.3|3018.3|3028.8|3022.8|3020.9|3014.9|67
1672913400000|2023-01-05 10:10:00|3024.4|3018.4|3029.8|3023.8|3030.9|3024.9|3024.4|3018.4|51
1672913700000|2023-01-05 10:15:00|3030|3024|3029.5|3023.5|3032.5|3026.5|3029|3023|35
1672914000000|2023-01-05 10:20:00|3029.8|3023.8|3034.8|3028.8|3035.5|3029.5|3029.8|3023.8|27
1672914300000|2023-01-05 10:25:00|3035|3029|3033|3027|3036.5|3030.5|3033|3027|32
1672914600000|2023-01-05 10:30:00|3032.8|3026.8|3028.3|3022.3|3032.8|3026.8|3027.8|3021.8|44
1672914900000|2023-01-05 10:35:00|3027.3|3021.3|3028.5|3022.5|3030.5|3024.5|3026.3|3020.3|63
1672915200000|2023-01-05 10:40:00|3028.8|3022.8|3028.3|3022.3|3029|3023|3027.5|3021.5|47
1672915500000|2023-01-05 10:45:00|3028.4|3022.4|3020.8|3014.8|3028.4|3022.4|3020.6|3014.6|42
1672915800000|2023-01-05 10:50:00|3020|3014|3019.8|3013.8|3020.3|3014.3|3018.8|3012.8|37
1672916100000|2023-01-05 10:55:00|3019.5|3013.5|3016.5|3010.5|3019.5|3013.5|3016.5|3010.5|29
1672916400000|2023-01-05 11:00:00|3016.8|3010.8|3012.3|3006.3|3016.8|3010.8|3012.3|3006.3|27
1672916700000|2023-01-05 11:05:00|3012.5|3006.5|3018.9|3012.9|3019|3013|3012.5|3006.5|48
1672917000000|2023-01-05 11:10:00|3019|3013|3021.3|3015.3|3021.4|3015.4|3019|3013|31
1672917300000|2023-01-05 11:15:00|3021.1|3015.1|3019.3|3013.3|3021.1|3015.1|3019|3013|17
1672917600000|2023-01-05 11:20:00|3019|3013|3017.5|3011.5|3019.3|3013.3|3017.4|3011.4|11
1672917900000|2023-01-05 11:25:00|3017.8|3011.8|3022|3016|3023.4|3017.4|3017.8|3011.8|30
1672918200000|2023-01-05 11:30:00|3022.3|3016.3|3026.3|3020.3|3026.4|3020.4|3022|3016|18
1672918500000|2023-01-05 11:35:00|3025.8|3019.8|3026.3|3020.3|3026.5|3020.5|3025.5|3019.5|6
1672918800000|2023-01-05 11:40:00|3026.5|3020.5|3029|3023|3030|3024|3026.5|3020.5|25
1672919100000|2023-01-05 11:45:00|3028.8|3022.8|3030.5|3024.5|3031.8|3025.8|3028.8|3022.8|17
1672919400000|2023-01-05 11:50:00|3030.8|3024.8|3031.8|3025.8|3032|3026|3030.3|3024.3|19
1672919700000|2023-01-05 11:55:00|3032.6|3026.6|3029.1|3023.1|3033|3027|3029.1|3023.1|30
1672920000000|2023-01-05 12:00:00|3028.5|3022.5|3022.3|3016.3|3028.5|3022.5|3021.3|3015.3|40
1672920300000|2023-01-05 12:05:00|3022|3016|3025.4|3019.4|3025.9|3019.9|3020.5|3014.5|42
1672920600000|2023-01-05 12:10:00|3025.1|3019.1|3026.4|3020.4|3027.3|3021.3|3024.1|3018.1|51
1672920900000|2023-01-05 12:15:00|3026.1|3020.1|3025.4|3019.4|3026.6|3020.6|3025.4|3019.4|24
1672921200000|2023-01-05 12:20:00|3025.6|3019.6|3027.3|3021.3|3028.5|3022.5|3024.8|3018.8|25
1672921500000|2023-01-05 12:25:00|3027.5|3021.5|3026.4|3020.4|3027.5|3021.5|3025.4|3019.4|20
1672921800000|2023-01-05 12:30:00|3026.1|3020.1|3027.6|3021.6|3027.6|3021.6|3026.1|3020.1|48
1672922100000|2023-01-05 12:35:00|3027.1|3021.1|3028.3|3022.3|3031|3025|3026.9|3020.9|61
1672922400000|2023-01-05 12:40:00|3028.5|3022.5|3025.3|3019.3|3028.8|3022.8|3023.9|3017.9|46
1672922700000|2023-01-05 12:45:00|3025|3019|3019.8|3013.8|3025.3|3019.3|3019.5|3013.5|35
1672923000000|2023-01-05 12:50:00|3019.6|3013.6|3018.6|3012.6|3021.1|3015.1|3014.9|3008.9|69
1672923300000|2023-01-05 12:55:00|3018.5|3012.5|3013.8|3007.8|3018.5|3012.5|3013.8|3007.8|68
1672923600000|2023-01-05 13:00:00|3013.6|3007.6|3015.9|3009.9|3018.1|3012.1|3009.5|3003.5|162
1672923900000|2023-01-05 13:05:00|3015.6|3009.6|3019.5|3013.5|3019.8|3013.8|3013.3|3007.3|80
1672924200000|2023-01-05 13:10:00|3019.3|3013.3|3023.1|3017.1|3025.9|3019.9|3019|3013|76
1672924500000|2023-01-05 13:15:00|3023.3|3017.3|3015.3|3009.3|3023.3|3017.3|3011.6|3005.6|183
1672924800000|2023-01-05 13:20:00|3016|3010|3021.5|3015.5|3022.6|3016.6|3013.8|3007.8|166
1672925100000|2023-01-05 13:25:00|3021.6|3015.6|3027.3|3021.3|3028|3022|3020.8|3014.8|114
1672925400000|2023-01-05 13:30:00|3027.4|3021.4|3023.8|3017.8|3027.4|3021.4|3021.9|3015.9|159
1672925700000|2023-01-05 13:35:00|3023.6|3017.6|3021.8|3015.8|3025.9|3019.9|3017.6|3011.6|93
1672926000000|2023-01-05 13:40:00|3022.3|3016.3|3022.6|3016.6|3022.6|3016.6|3018.9|3012.9|73
1672926300000|2023-01-05 13:45:00|3021.9|3015.9|3019.1|3013.1|3022.9|3016.9|3015.3|3009.3|64
1672926600000|2023-01-05 13:50:00|3019|3013|3002.8|2996.8|3019.8|3013.8|3001.8|2995.8|152
1672926900000|2023-01-05 13:55:00|3002|2996|3007.3|3001.3|3008.6|3002.6|3001.1|2995.1|134
1672927200000|2023-01-05 14:00:00|3007.6|3001.6|3008.5|3002.5|3008.8|3002.8|3003.3|2997.3|142
1672927500000|2023-01-05 14:05:00|3008.8|3002.8|3010.1|3004.1|3011.9|3005.9|3008.4|3002.4|53
1672927800000|2023-01-05 14:10:00|3010.4|3004.4|3012.3|3006.3|3012.8|3006.8|3008.5|3002.5|94
1672928100000|2023-01-05 14:15:00|3012|3006|3008.4|3002.4|3013.6|3007.6|3007.6|3001.6|68
1672928400000|2023-01-05 14:20:00|3008.5|3002.5|3002.8|2996.8|3008.5|3002.5|3000.8|2994.8|93
1672928700000|2023-01-05 14:25:00|3003|2997|3010|3004|3010.6|3004.6|3002.8|2996.8|77
1672929000000|2023-01-05 14:30:00|3009.8|3003.8|3007|3001|3010.4|3004.4|3004|2998|124
1672929300000|2023-01-05 14:35:00|3006.8|3000.8|3008.3|3002.3|3008.5|3002.5|3004.9|2998.9|112
1672929600000|2023-01-05 14:40:00|3008|3002|3007.5|3001.5|3008|3002|3003.4|2997.4|163
1672929900000|2023-01-05 14:45:00|3006.8|3000.8|3012.3|3006.3|3012.8|3006.8|3006.5|3000.5|98
1672930200000|2023-01-05 14:50:00|3012|3006|3019.9|3013.9|3020|3014|3012|3006|120
1672930500000|2023-01-05 14:55:00|3020.9|3014.9|3017.3|3011.3|3020.9|3014.9|3015.4|3009.4|81
1672930800000|2023-01-05 15:00:00|3017.4|3011.4|3013|3007|3017.5|3011.5|3012.6|3006.6|120
1672931100000|2023-01-05 15:05:00|3012.8|3006.8|3015.5|3009.5|3019|3013|3010.8|3004.8|168
1672931400000|2023-01-05 15:10:00|3015.8|3009.8|3018.3|3012.3|3018.3|3012.3|3013.4|3007.4|110
1672931700000|2023-01-05 15:15:00|3018|3012|3017|3011|3019.5|3013.5|3015.5|3009.5|114
1672932000000|2023-01-05 15:20:00|3016.8|3010.8|3012.5|3006.5|3019|3013|3010.1|3004.1|91
1672932300000|2023-01-05 15:25:00|3012.3|3006.3|3008.3|3002.3|3012.3|3006.3|3001.5|2995.5|97
1672932600000|2023-01-05 15:30:00|3008|3002|3008.5|3002.5|3010.3|3004.3|3006.8|3000.8|72
1672932900000|2023-01-05 15:35:00|3008.3|3002.3|3016.3|3010.3|3016.5|3010.5|3007.8|3001.8|84
1672933200000|2023-01-05 15:40:00|3015.8|3009.8|3021.8|3015.8|3023.8|3017.8|3011.8|3005.8|119
1672933500000|2023-01-05 15:45:00|3022|3016|3025.6|3019.6|3026.1|3020.1|3022|3016|74
1672933800000|2023-01-05 15:50:00|3026.1|3020.1|3010.1|3004.1|3026.1|3020.1|3010|3004|55
1672934100000|2023-01-05 15:55:00|3010.3|3004.3|3002.3|2996.3|3012.3|3006.3|3002|2996|113
1672934400000|2023-01-05 16:00:00|3002.5|2996.5|3001.3|2995.3|3004.8|2998.8|2998.6|2992.6|122
1672934700000|2023-01-05 16:05:00|3001.1|2995.1|3002|2996|3002|2996|2999.8|2993.8|29
1672935000000|2023-01-05 16:10:00|3002.4|2996.4|3003.8|2997.8|3004.9|2998.9|2999.5|2993.5|61
1672935300000|2023-01-05 16:15:00|3004.9|2998.9|3004.8|2998.8|3006.4|3000.4|3004.3|2998.3|50
1672935600000|2023-01-05 16:20:00|3005|2999|2999|2993|3005.3|2999.3|2999|2993|48
1672935900000|2023-01-05 16:25:00|2999.4|2993.4|2999.8|2993.8|2999.8|2993.8|2996.5|2990.5|43
1672936200000|2023-01-05 16:30:00|3000.5|2994.5|2999.8|2993.8|3001|2995|2999.3|2993.3|60
1672936500000|2023-01-05 16:35:00|3000|2994|3000.5|2994.5|3001.5|2995.5|2999.8|2993.8|24
1672936800000|2023-01-05 16:40:00|3000.6|2994.6|3004.3|2998.3|3004.3|2998.3|3000.5|2994.5|66
1672937100000|2023-01-05 16:45:00|3004|2998|3002|2996|3004.3|2998.3|3001|2995|49
1672937400000|2023-01-05 16:50:00|3002.3|2996.3|3001.8|2995.8|3002.8|2996.8|2999.8|2993.8|71
1672937700000|2023-01-05 16:55:00|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|12
1672938000000|2023-01-05 17:00:00|3002|2996|3008.4|3002.4|3008.4|3002.4|3001.8|2995.8|33
1672938300000|2023-01-05 17:05:00|3008.5|3002.5|3011.8|3005.8|3011.8|3005.8|3006.3|3000.3|52
1672938600000|2023-01-05 17:10:00|3012|3006|3009.5|3003.5|3012.8|3006.8|3009.3|3003.3|23
1672938900000|2023-01-05 17:15:00|3009.8|3003.8|3009|3003|3010.8|3004.8|3008.8|3002.8|27
1672939200000|2023-01-05 17:20:00|3008.8|3002.8|3011.4|3005.4|3011.5|3005.5|3008.8|3002.8|47
1672939500000|2023-01-05 17:25:00|3011.5|3005.5|3011.8|3005.8|3012.3|3006.3|3011.3|3005.3|54
1672939800000|2023-01-05 17:30:00|3011.3|3005.3|3010.5|3004.5|3011.8|3005.8|3010.5|3004.5|23
1672940100000|2023-01-05 17:35:00|3010.3|3004.3|3010.9|3004.9|3011.1|3005.1|3008.3|3002.3|15
1672940400000|2023-01-05 17:40:00|3011.6|3005.6|3011.5|3005.5|3011.8|3005.8|3009.8|3003.8|35
1672940700000|2023-01-05 17:45:00|3011.3|3005.3|3011.3|3005.3|3011.4|3005.4|3010.5|3004.5|49
1672941000000|2023-01-05 17:50:00|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|27
1672941300000|2023-01-05 17:55:00|3012.4|3006.4|3012.5|3006.5|3013.8|3007.8|3011.5|3005.5|89
1672941600000|2023-01-05 18:00:00|3012.9|3006.9|3009|3003|3012.9|3006.9|3008.5|3002.5|63
1672941900000|2023-01-05 18:05:00|3009.3|3003.3|3009.1|3003.1|3010.8|3004.8|3009.1|3003.1|39
1672942200000|2023-01-05 18:10:00|3010|3004|3012.8|3006.8|3013.1|3007.1|3010|3004|28
1672942500000|2023-01-05 18:15:00|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.5|3006.5|19
1672942800000|2023-01-05 18:20:00|3013.6|3007.6|3015.8|3009.8|3017.8|3011.8|3013.6|3007.6|45
1672943100000|2023-01-05 18:25:00|3016|3010|3015.9|3009.9|3016|3010|3014.9|3008.9|148
1672943400000|2023-01-05 18:30:00|3016|3010|3019.9|3013.9|3019.9|3013.9|3015.5|3009.5|54
1672943700000|2023-01-05 18:35:00|3020.1|3014.1|3021.4|3015.4|3021.5|3015.5|3019.3|3013.3|26
1672944000000|2023-01-05 18:40:00|3021.6|3015.6|3020.1|3014.1|3021.9|3015.9|3020.1|3014.1|22
1672944300000|2023-01-05 18:45:00|3020.4|3014.4|3018|3012|3020.4|3014.4|3018|3012|7
1672944600000|2023-01-05 18:50:00|3017.8|3011.8|3011.1|3005.1|3017.8|3011.8|3009.6|3003.6|27
1672944900000|2023-01-05 18:55:00|3011.5|3005.5|3018.5|2999.8|3018.8|3005.5|3011.5|2999.3|4
1672966800000|2023-01-06 01:00:00|3021.4|3015.4|3018.4|3012.4|3021.4|3015.4|3013.4|3007.4|67
1672967100000|2023-01-06 01:05:00|3018.1|3012.1|3015.4|3009.4|3018.4|3012.4|3014.1|3008.1|75
1672967400000|2023-01-06 01:10:00|3015.1|3009.1|3010.9|3004.9|3016.1|3010.1|3010.4|3004.4|52
1672967700000|2023-01-06 01:15:00|3010.6|3004.6|3012.6|3006.6|3012.6|3006.6|3007.1|3001.1|62
1672968000000|2023-01-06 01:20:00|3012.4|3006.4|3009.1|3003.1|3012.4|3006.4|3008.9|3002.9|19
1672968300000|2023-01-06 01:25:00|3008.6|3002.6|3007.4|3001.4|3008.6|3002.6|3003.6|2997.6|48
1672968600000|2023-01-06 01:30:00|3007.1|3001.1|3006.1|3000.1|3007.1|3001.1|3003.9|2997.9|10
1672968900000|2023-01-06 01:35:00|3006.6|3000.6|3009.6|3003.6|3010.1|3004.1|3006.6|3000.6|20
1672969200000|2023-01-06 01:40:00|3009.9|3003.9|3007.9|3001.9|3010.6|3004.6|3007.4|3001.4|20
1672969500000|2023-01-06 01:45:00|3007.6|3001.6|3010.1|3004.1|3010.9|3004.9|3006.9|3000.9|63
1672969800000|2023-01-06 01:50:00|3010.4|3004.4|3007.4|3001.4|3010.4|3004.4|3006.9|3000.9|20
1672970100000|2023-01-06 01:55:00|3006.4|3000.4|3004.4|2998.4|3006.6|3000.6|3002.9|2996.9|51
1672970400000|2023-01-06 02:00:00|3004.1|2998.1|3010.9|3004.9|3010.9|3004.9|3004.1|2998.1|43
1672970700000|2023-01-06 02:05:00|3010.6|3004.6|3005.6|2999.6|3012.6|3006.6|3005.6|2999.6|50
1672971000000|2023-01-06 02:10:00|3006.1|3000.1|3010.1|3004.1|3010.1|3004.1|3005.4|2999.4|63
1672971300000|2023-01-06 02:15:00|3010.9|3004.9|3014.1|3008.1|3014.1|3008.1|3010.6|3004.6|28
1672971600000|2023-01-06 02:20:00|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1672971900000|2023-01-06 02:25:00|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1672972200000|2023-01-06 02:30:00|3011.9|3005.9|3006.9|3000.9|3011.9|3005.9|3006.1|3000.1|35
1672972500000|2023-01-06 02:35:00|3007.1|3001.1|3010.4|3004.4|3010.4|3004.4|3007.1|3001.1|16
1672972800000|2023-01-06 02:40:00|3010.6|3004.6|3012.4|3006.4|3012.4|3006.4|3009.4|3003.4|13
1672973100000|2023-01-06 02:45:00|3012.9|3006.9|3013.9|3007.9|3014.1|3008.1|3012.6|3006.6|8
1672973400000|2023-01-06 02:50:00|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1672973700000|2023-01-06 02:55:00|3013.6|3007.6|3015.9|3009.9|3016.6|3010.6|3013.6|3007.6|13
1672974000000|2023-01-06 03:00:00|3015.4|3009.4|3024.1|3018.1|3024.4|3018.4|3013.6|3007.6|98
1672974300000|2023-01-06 03:05:00|3024.4|3018.4|3024.6|3018.6|3026.4|3020.4|3019.9|3013.9|121
1672974600000|2023-01-06 03:10:00|3024.9|3018.9|3031.4|3025.4|3032.1|3026.1|3024.6|3018.6|101
1672974900000|2023-01-06 03:15:00|3031.6|3025.6|3028.9|3022.9|3031.6|3025.6|3028.6|3022.6|61
1672975200000|2023-01-06 03:20:00|3029.4|3023.4|3030.4|3024.4|3030.6|3024.6|3029.1|3023.1|27
1672975500000|2023-01-06 03:25:00|3030.6|3024.6|3032.9|3026.9|3033.9|3027.9|3030.6|3024.6|44
1672975800000|2023-01-06 03:30:00|3032.6|3026.6|3032.6|3026.6|3035.4|3029.4|3032.4|3026.4|30
1672976100000|2023-01-06 03:35:00|3032.9|3026.9|3035.6|3029.6|3035.6|3029.6|3032.9|3026.9|28
1672976400000|2023-01-06 03:40:00|3035.1|3029.1|3035.4|3029.4|3035.6|3029.6|3035.1|3029.1|13
1672976700000|2023-01-06 03:45:00|3035.6|3029.6|3035.4|3029.4|3035.9|3029.9|3035.1|3029.1|25
1672977000000|2023-01-06 03:50:00|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3034.9|3028.9|8
1672977300000|2023-01-06 03:55:00|3035.1|3029.1|3034.6|3028.6|3035.6|3029.6|3034.6|3028.6|33
1672977600000|2023-01-06 04:00:00|3034.9|3028.9|3034.4|3028.4|3035.1|3029.1|3034.4|3028.4|18
1672977900000|2023-01-06 04:05:00|3034.6|3028.6|3034.6|3028.6|3035.1|3029.1|3034.4|3028.4|13
1672978200000|2023-01-06 04:10:00|3034.4|3028.4|3034.1|3028.1|3034.9|3028.9|3033.1|3027.1|22
1672978500000|2023-01-06 04:15:00|3034.4|3028.4|3034.4|3028.4|3034.9|3028.9|3034.4|3028.4|10
1672978800000|2023-01-06 04:20:00|3034.6|3028.6|3034.4|3028.4|3034.6|3028.6|3034.4|3028.4|2
1672979100000|2023-01-06 04:25:00|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.4|3028.4|11
1672979400000|2023-01-06 04:30:00|3034.9|3028.9|3033.6|3027.6|3034.9|3028.9|3033.6|3027.6|7
1672979700000|2023-01-06 04:35:00|3033.9|3027.9|3033.1|3027.1|3034.6|3028.6|3033.1|3027.1|7
1672980000000|2023-01-06 04:40:00|3034.1|3028.1|3033.1|3027.1|3034.1|3028.1|3032.9|3026.9|5
1672980300000|2023-01-06 04:45:00|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|6
1672980600000|2023-01-06 04:50:00|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|4
1672980900000|2023-01-06 04:55:00|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|12
1672981200000|2023-01-06 05:00:00|3032.9|3026.9|3029.9|3023.9|3033.1|3027.1|3029.1|3023.1|23
1672981500000|2023-01-06 05:05:00|3030.1|3024.1|3028.4|3022.4|3030.9|3024.9|3028.1|3022.1|18
1672981800000|2023-01-06 05:10:00|3028.1|3022.1|3026.1|3020.1|3028.4|3022.4|3024.1|3018.1|21
1672982100000|2023-01-06 05:15:00|3026.4|3020.4|3023.6|3017.6|3026.4|3020.4|3023.1|3017.1|35
1672982400000|2023-01-06 05:20:00|3024.1|3018.1|3024.4|3018.4|3025.6|3019.6|3023.6|3017.6|62
1672982700000|2023-01-06 05:25:00|3024.1|3018.1|3023.4|3017.4|3025.4|3019.4|3023.1|3017.1|45
1672983000000|2023-01-06 05:30:00|3023.6|3017.6|3024.9|3018.9|3025.6|3019.6|3021.6|3015.6|101
1672983300000|2023-01-06 05:35:00|3025.1|3019.1|3030.1|3024.1|3030.9|3024.9|3024.6|3018.6|69
1672983600000|2023-01-06 05:40:00|3030.4|3024.4|3032.1|3026.1|3032.1|3026.1|3029.4|3023.4|59
1672983900000|2023-01-06 05:45:00|3031.9|3025.9|3029.4|3023.4|3032.4|3026.4|3028.4|3022.4|109
1672984200000|2023-01-06 05:50:00|3029.6|3023.6|3027.6|3021.6|3029.6|3023.6|3027.1|3021.1|16
1672984500000|2023-01-06 05:55:00|3027.4|3021.4|3022.4|3016.4|3027.6|3021.6|3020.4|3014.4|73
1672984800000|2023-01-06 06:00:00|3022.9|3016.9|3022.1|3016.1|3023.1|3017.1|3021.9|3015.9|10
1672985100000|2023-01-06 06:05:00|3022.4|3016.4|3025.9|3019.9|3025.9|3019.9|3021.9|3015.9|48
1672985400000|2023-01-06 06:10:00|3026.4|3020.4|3026.4|3020.4|3027.9|3021.9|3025.4|3019.4|36
1672985700000|2023-01-06 06:15:00|3027.1|3021.1|3026.1|3020.1|3027.6|3021.6|3025.9|3019.9|31
1672986000000|2023-01-06 06:20:00|3026.4|3020.4|3026.6|3020.6|3029.1|3023.1|3026.4|3020.4|20
1672986300000|2023-01-06 06:25:00|3026.9|3020.9|3026.6|3020.6|3029.1|3023.1|3026.1|3020.1|30
1672986600000|2023-01-06 06:30:00|3026.9|3020.9|3028.9|3022.9|3029.6|3023.6|3026.4|3020.4|23
1672986900000|2023-01-06 06:35:00|3029.1|3023.1|3029.9|3023.9|3030.6|3024.6|3029.1|3023.1|21
1672987200000|2023-01-06 06:40:00|3029.1|3023.1|3030.6|3024.6|3030.9|3024.9|3027.9|3021.9|38
1672987500000|2023-01-06 06:45:00|3030.4|3024.4|3031.9|3025.9|3032.9|3026.9|3030.4|3024.4|46
1672987800000|2023-01-06 06:50:00|3031.4|3025.4|3029.6|3023.6|3031.9|3025.9|3027.9|3021.9|115
1672988100000|2023-01-06 06:55:00|3029.4|3023.4|3024.4|3018.4|3030.1|3024.1|3023.5|3017.5|69
1672988400000|2023-01-06 07:00:00|3024.9|3018.9|3031.1|3025.1|3033.9|3027.9|3024.9|3018.9|44
1672988700000|2023-01-06 07:05:00|3030.9|3024.9|3027.1|3021.1|3031.1|3025.1|3026.9|3020.9|38
1672989000000|2023-01-06 07:10:00|3027.4|3021.4|3026.1|3020.1|3028.1|3022.1|3025.9|3019.9|9
1672989300000|2023-01-06 07:15:00|3025.9|3019.9|3021.9|3015.9|3025.9|3019.9|3021.9|3015.9|10
1672989600000|2023-01-06 07:20:00|3021.4|3015.4|3017.9|3011.9|3021.4|3015.4|3017.4|3011.4|40
1672989900000|2023-01-06 07:25:00|3018.1|3012.1|3013.6|3007.6|3018.6|3012.6|3012.6|3006.6|58
1672990200000|2023-01-06 07:30:00|3013.9|3007.9|3015.9|3009.9|3017.9|3011.9|3013.9|3007.9|14
1672990500000|2023-01-06 07:35:00|3016.1|3010.1|3018.1|3012.1|3018.4|3012.4|3016.1|3010.1|17
1672990800000|2023-01-06 07:40:00|3017.9|3011.9|3017.6|3011.6|3018.1|3012.1|3014.1|3008.1|26
1672991100000|2023-01-06 07:45:00|3017.9|3011.9|3019.6|3013.6|3020.9|3014.9|3017.9|3011.9|13
1672991400000|2023-01-06 07:50:00|3019.9|3013.9|3022.4|3016.4|3022.4|3016.4|3019.9|3013.9|8
1672991700000|2023-01-06 07:55:00|3022.5|3016.5|3016.3|3010.3|3022.5|3016.5|3015|3009|45
1672992000000|2023-01-06 08:00:00|3016.8|3010.8|3028|3022|3030.1|3024.1|3016.5|3010.5|91
1672992300000|2023-01-06 08:05:00|3027.8|3021.8|3029.8|3023.8|3033.8|3027.8|3027.8|3021.8|48
1672992600000|2023-01-06 08:10:00|3029.5|3023.5|3030.8|3024.8|3036.6|3030.6|3029.5|3023.5|49
1672992900000|2023-01-06 08:15:00|3031|3025|3019.5|3013.5|3031.5|3025.5|3019.5|3013.5|53
1672993200000|2023-01-06 08:20:00|3019.1|3013.1|3007|3001|3019.1|3013.1|3007|3001|57
1672993500000|2023-01-06 08:25:00|3006.8|3000.8|3009.4|3003.4|3012.4|3006.4|3004.1|2998.1|70
1672993800000|2023-01-06 08:30:00|3009.6|3003.6|3013.5|3007.5|3015.9|3009.9|3009.3|3003.3|64
1672994100000|2023-01-06 08:35:00|3013.8|3007.8|3023.1|3017.1|3023.1|3017.1|3013.8|3007.8|45
1672994400000|2023-01-06 08:40:00|3023.4|3017.4|3029|3023|3030.9|3024.9|3023|3017|40
1672994700000|2023-01-06 08:45:00|3029.4|3023.4|3021.5|3015.5|3029.8|3023.8|3021.3|3015.3|40
1672995000000|2023-01-06 08:50:00|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3020.3|3014.3|16
1672995300000|2023-01-06 08:55:00|3021.6|3015.6|3017.8|3011.8|3022.1|3016.1|3017|3011|40
1672995600000|2023-01-06 09:00:00|3018|3012|3012.5|3006.5|3021|3015|3012.5|3006.5|80
1672995900000|2023-01-06 09:05:00|3012.4|3006.4|3012|3006|3015.8|3009.8|3011.8|3005.8|47
1672996200000|2023-01-06 09:10:00|3010.8|3004.8|2988.3|2982.3|3011.8|3005.8|2988.3|2982.3|103
1672996500000|2023-01-06 09:15:00|2988|2982|2982.1|2976.1|2988.4|2982.4|2981.3|2975.3|86
1672996800000|2023-01-06 09:20:00|2981.9|2975.9|2987.3|2981.3|2987.5|2981.5|2977.8|2971.8|93
1672997100000|2023-01-06 09:25:00|2987.5|2981.5|2990.1|2984.1|2992.5|2986.5|2985.5|2979.5|80
1672997400000|2023-01-06 09:30:00|2990|2984|2991.5|2985.5|2992.3|2986.3|2988.8|2982.8|64
1672997700000|2023-01-06 09:35:00|2991.3|2985.3|2990.3|2984.3|2991.5|2985.5|2987|2981|75
1672998000000|2023-01-06 09:40:00|2990|2984|2991.3|2985.3|2991.3|2985.3|2988|2982|53
1672998300000|2023-01-06 09:45:00|2991|2985|2986.5|2980.5|2992|2986|2986.5|2980.5|50
1672998600000|2023-01-06 09:50:00|2986.3|2980.3|2993.5|2987.5|2994.5|2988.5|2985|2979|60
1672998900000|2023-01-06 09:55:00|2993.8|2987.8|2992.3|2986.3|2993.8|2987.8|2992|2986|63
1672999200000|2023-01-06 10:00:00|2992.6|2986.6|2992.5|2986.5|2993.1|2987.1|2991.5|2985.5|49
1672999500000|2023-01-06 10:05:00|2992.3|2986.3|2992.5|2986.5|2993.1|2987.1|2991.8|2985.8|26
1672999800000|2023-01-06 10:10:00|2992.8|2986.8|2991.3|2985.3|2992.8|2986.8|2989.5|2983.5|64
1673000100000|2023-01-06 10:15:00|2991|2985|2985.8|2979.8|2991|2985|2985.8|2979.8|30
1673000400000|2023-01-06 10:20:00|2985.5|2979.5|2985.6|2979.6|2986.6|2980.6|2984.8|2978.8|39
1673000700000|2023-01-06 10:25:00|2985.9|2979.9|2985.4|2979.4|2986.5|2980.5|2985|2979|11
1673001000000|2023-01-06 10:30:00|2985.5|2979.5|2985.8|2979.8|2987.3|2981.3|2985.5|2979.5|19
1673001300000|2023-01-06 10:35:00|2986|2980|2987.9|2981.9|2987.9|2981.9|2986|2980|8
1673001600000|2023-01-06 10:40:00|2987.8|2981.8|2984.8|2978.8|2987.8|2981.8|2984.8|2978.8|30
1673001900000|2023-01-06 10:45:00|2985|2979|2986.3|2980.3|2986.3|2980.3|2981.5|2975.5|42
1673002200000|2023-01-06 10:50:00|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2985.4|2979.4|30
1673002500000|2023-01-06 10:55:00|2986.5|2980.5|2986.3|2980.3|2987.3|2981.3|2985.4|2979.4|15
1673002800000|2023-01-06 11:00:00|2986|2980|2986.8|2980.8|2987|2981|2985.4|2979.4|42
1673003100000|2023-01-06 11:05:00|2986.6|2980.6|2984.8|2978.8|2986.6|2980.6|2982|2976|38
1673003400000|2023-01-06 11:10:00|2985|2979|2984.3|2978.3|2985.5|2979.5|2984.3|2978.3|23
1673003700000|2023-01-06 11:15:00|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2981.8|2975.8|40
1673004000000|2023-01-06 11:20:00|2984.5|2978.5|2986.5|2980.5|2986.8|2980.8|2984.5|2978.5|23
1673004300000|2023-01-06 11:25:00|2986.8|2980.8|2988.8|2982.8|2990.1|2984.1|2986.3|2980.3|21
1673004600000|2023-01-06 11:30:00|2989|2983|2985.3|2979.3|2989.8|2983.8|2985.3|2979.3|22
1673004900000|2023-01-06 11:35:00|2985.4|2979.4|2984.5|2978.5|2985.4|2979.4|2982.5|2976.5|25
1673005200000|2023-01-06 11:40:00|2984.6|2978.6|2980.5|2974.5|2984.8|2978.8|2980|2974|20
1673005500000|2023-01-06 11:45:00|2980.3|2974.3|2979.5|2973.5|2981.3|2975.3|2979|2973|28
1673005800000|2023-01-06 11:50:00|2979.8|2973.8|2981|2975|2981.3|2975.3|2979.8|2973.8|40
1673006100000|2023-01-06 11:55:00|2981.3|2975.3|2979.8|2973.8|2981.8|2975.8|2979.5|2973.5|24
1673006400000|2023-01-06 12:00:00|2980|2974|2980.3|2974.3|2980.8|2974.8|2977.5|2971.5|56
1673006700000|2023-01-06 12:05:00|2980.1|2974.1|2979.3|2973.3|2980.5|2974.5|2978.8|2972.8|17
1673007000000|2023-01-06 12:10:00|2979.5|2973.5|2978.4|2972.4|2980|2974|2977|2971|39
1673007300000|2023-01-06 12:15:00|2978.5|2972.5|2976.5|2970.5|2979.8|2973.8|2976.5|2970.5|37
1673007600000|2023-01-06 12:20:00|2976.4|2970.4|2976|2970|2977.8|2971.8|2974.8|2968.8|50
1673007900000|2023-01-06 12:25:00|2975.8|2969.8|2978.8|2972.8|2979|2973|2975.8|2969.8|36
1673008200000|2023-01-06 12:30:00|2978.6|2972.6|2985.5|2979.5|2985.6|2979.6|2978.6|2972.6|57
1673008500000|2023-01-06 12:35:00|2985.8|2979.8|2987.1|2981.1|2987.1|2981.1|2980.1|2974.1|66
1673008800000|2023-01-06 12:40:00|2986.9|2980.9|2995|2989|2996.5|2990.5|2986.3|2980.3|54
1673009100000|2023-01-06 12:45:00|2994.8|2988.8|2991.5|2985.5|2995.3|2989.3|2987.4|2981.4|62
1673009400000|2023-01-06 12:50:00|2990.5|2984.5|2986.3|2980.3|2992|2986|2983.6|2977.6|118
1673009700000|2023-01-06 12:55:00|2986.8|2980.8|2988|2982|2989.4|2983.4|2983.4|2977.4|89
1673010000000|2023-01-06 13:00:00|2987.9|2981.9|2993.6|2987.6|2994.4|2988.4|2979.3|2973.3|298
1673010300000|2023-01-06 13:05:00|2993.3|2987.3|2992.1|2986.1|2997.3|2991.3|2991.4|2985.4|80
1673010600000|2023-01-06 13:10:00|2992.4|2986.4|2993.3|2987.3|2993.5|2987.5|2988.6|2982.6|101
1673010900000|2023-01-06 13:15:00|2993.1|2987.1|2991.3|2985.3|2993.5|2987.5|2990.8|2984.8|75
1673011200000|2023-01-06 13:20:00|2991|2985|2990.8|2984.8|2993|2987|2987.5|2981.5|65
1673011500000|2023-01-06 13:25:00|2992|2986|2992|2986|2993.8|2987.8|2991.8|2985.8|51
1673011800000|2023-01-06 13:30:00|2992.5|2986.5|3006.4|3000.4|3014.9|3008.9|2992.5|2986.5|339
1673012100000|2023-01-06 13:35:00|3006.5|3000.5|3007.5|3001.5|3012.3|3006.3|3003.4|2997.4|250
1673012400000|2023-01-06 13:40:00|3008.3|3002.3|3017.5|3011.5|3020.3|3014.3|3008|3002|136
1673012700000|2023-01-06 13:45:00|3018|3012|3014.4|3008.4|3023.8|3017.8|3014.4|3008.4|142
1673013000000|2023-01-06 13:50:00|3014.1|3008.1|3016|3010|3023|3017|3012.9|3006.9|148
1673013300000|2023-01-06 13:55:00|3015.6|3009.6|3024.1|3018.1|3024.8|3018.8|3015.6|3009.6|182
1673013600000|2023-01-06 14:00:00|3024.3|3018.3|3024|3018|3032.4|3026.4|3018.4|3012.4|163
1673013900000|2023-01-06 14:05:00|3025.5|3019.5|3021.5|3015.5|3033.5|3027.5|3021.5|3015.5|178
1673014200000|2023-01-06 14:10:00|3022.4|3016.4|3025.1|3019.1|3027|3021|3021.5|3015.5|118
1673014500000|2023-01-06 14:15:00|3025.3|3019.3|3024.9|3018.9|3027.9|3021.9|3023.8|3017.8|116
1673014800000|2023-01-06 14:20:00|3025.1|3019.1|3024.4|3018.4|3029.6|3023.6|3019.8|3013.8|101
1673015100000|2023-01-06 14:25:00|3024.5|3018.5|3019.1|3013.1|3029.3|3023.3|3019.1|3013.1|65
1673015400000|2023-01-06 14:30:00|3019.3|3013.3|3025.5|3019.5|3028.6|3022.6|3012.5|3006.5|162
1673015700000|2023-01-06 14:35:00|3026|3020|3017.9|3011.9|3027.5|3021.5|3015.1|3009.1|88
1673016000000|2023-01-06 14:40:00|3018|3012|3013.3|3007.3|3020|3014|3011.6|3005.6|110
1673016300000|2023-01-06 14:45:00|3013|3007|3011.8|3005.8|3016.3|3010.3|3011|3005|124
1673016600000|2023-01-06 14:50:00|3012.1|3006.1|3017.9|3011.9|3020.4|3014.4|3009.9|3003.9|175
1673016900000|2023-01-06 14:55:00|3018.3|3012.3|3009.4|3003.4|3021.5|3015.5|3008.6|3002.6|114
1673017200000|2023-01-06 15:00:00|3011.4|3005.4|3016.5|3010.5|3018.5|3012.5|3008.8|3002.8|218
1673017500000|2023-01-06 15:05:00|3017.5|3011.5|3023.3|3017.3|3026|3020|3015.9|3009.9|173
1673017800000|2023-01-06 15:10:00|3023.4|3017.4|3021.3|3015.3|3026.3|3020.3|3018.5|3012.5|111
1673018100000|2023-01-06 15:15:00|3021.4|3015.4|3029|3023|3033.9|3027.9|3021.4|3015.4|123
1673018400000|2023-01-06 15:20:00|3029.3|3023.3|3030.5|3024.5|3035|3029|3029.3|3023.3|104
1673018700000|2023-01-06 15:25:00|3031.3|3025.3|3026.6|3020.6|3032.3|3026.3|3026.6|3020.6|118
1673019000000|2023-01-06 15:30:00|3026.1|3020.1|3025.5|3019.5|3030.3|3024.3|3024|3018|114
1673019300000|2023-01-06 15:35:00|3025.4|3019.4|3023|3017|3028.8|3022.8|3020.6|3014.6|86
1673019600000|2023-01-06 15:40:00|3023.1|3017.1|3027|3021|3032.3|3026.3|3023.1|3017.1|92
1673019900000|2023-01-06 15:45:00|3027.3|3021.3|3032|3026|3033.9|3027.9|3027|3021|99
1673020200000|2023-01-06 15:50:00|3032.4|3026.4|3030.4|3024.4|3039.1|3033.1|3029.3|3023.3|84
1673020500000|2023-01-06 15:55:00|3029.5|3023.5|3031|3025|3032.5|3026.5|3022.4|3016.4|146
1673020800000|2023-01-06 16:00:00|3030.5|3024.5|3023.8|3017.8|3032|3026|3022.9|3016.9|59
1673021100000|2023-01-06 16:05:00|3023.5|3017.5|3025.4|3019.4|3027|3021|3021.6|3015.6|95
1673021400000|2023-01-06 16:10:00|3024.8|3018.8|3023.6|3017.6|3027.1|3021.1|3022.9|3016.9|65
1673021700000|2023-01-06 16:15:00|3023.9|3017.9|3026|3020|3027|3021|3022.1|3016.1|64
1673022000000|2023-01-06 16:20:00|3026.3|3020.3|3029.8|3023.8|3029.8|3023.8|3026.1|3020.1|103
1673022300000|2023-01-06 16:25:00|3031.4|3025.4|3033.3|3027.3|3034.3|3028.3|3028.6|3022.6|69
1673022600000|2023-01-06 16:30:00|3033.5|3027.5|3036.1|3030.1|3036.5|3030.5|3033|3027|104
1673022900000|2023-01-06 16:35:00|3036.4|3030.4|3037.8|3031.8|3039.3|3033.3|3036.1|3030.1|292
1673023200000|2023-01-06 16:40:00|3038.3|3032.3|3033.9|3027.9|3041.9|3035.9|3033.9|3027.9|96
1673023500000|2023-01-06 16:45:00|3034.1|3028.1|3036|3030|3038.9|3032.9|3033.5|3027.5|74
1673023800000|2023-01-06 16:50:00|3036.3|3030.3|3042.5|3036.5|3042.5|3036.5|3036.3|3030.3|95
1673024100000|2023-01-06 16:55:00|3042.6|3036.6|3039.3|3033.3|3046|3040|3039.3|3033.3|73
1673024400000|2023-01-06 17:00:00|3039.5|3033.5|3049.3|3043.3|3049.8|3043.8|3039.3|3033.3|54
1673024700000|2023-01-06 17:05:00|3049.9|3043.9|3046.9|3040.9|3053.6|3047.6|3046.6|3040.6|20
1673025000000|2023-01-06 17:10:00|3047.1|3041.1|3050.8|3044.8|3050.8|3044.8|3045|3039|48
1673025300000|2023-01-06 17:15:00|3050.5|3044.5|3042.8|3036.8|3050.8|3044.8|3042.8|3036.8|61
1673025600000|2023-01-06 17:20:00|3042.5|3036.5|3041|3035|3042.8|3036.8|3041|3035|73
1673025900000|2023-01-06 17:25:00|3040.8|3034.8|3041.3|3035.3|3041.5|3035.5|3040.8|3034.8|47
1673026200000|2023-01-06 17:30:00|3041.5|3035.5|3037.8|3031.8|3041.5|3035.5|3037.1|3031.1|34
1673026500000|2023-01-06 17:35:00|3038|3032|3040|3034|3040|3034|3037.8|3031.8|11
1673026800000|2023-01-06 17:40:00|3039.9|3033.9|3041.6|3035.6|3042.3|3036.3|3039.9|3033.9|9
1673027100000|2023-01-06 17:45:00|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3040.8|3034.8|6
1673027400000|2023-01-06 17:50:00|3040.4|3034.4|3036.8|3030.8|3042|3036|3036.5|3030.5|38
1673027700000|2023-01-06 17:55:00|3036.5|3030.5|3037.4|3031.4|3037.4|3031.4|3036|3030|31
1673028000000|2023-01-06 18:00:00|3037.1|3031.1|3037.1|3031.1|3037.6|3031.6|3036.6|3030.6|48
1673028300000|2023-01-06 18:05:00|3037.3|3031.3|3040.5|3034.5|3040.5|3034.5|3037.1|3031.1|46
1673028600000|2023-01-06 18:10:00|3040.3|3034.3|3039.8|3033.8|3040.5|3034.5|3039.8|3033.8|52
1673028900000|2023-01-06 18:15:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|16
1673029200000|2023-01-06 18:20:00|3040|3034|3039.8|3033.8|3040.6|3034.6|3039.8|3033.8|48
1673029500000|2023-01-06 18:25:00|3040|3034|3040.4|3034.4|3040.4|3034.4|3039.8|3033.8|43
1673029800000|2023-01-06 18:30:00|3040.1|3034.1|3041.4|3035.4|3041.6|3035.6|3039.9|3033.9|52
1673030100000|2023-01-06 18:35:00|3041.6|3035.6|3042.3|3036.3|3043.1|3037.1|3040|3034|49
1673030400000|2023-01-06 18:40:00|3041.9|3035.9|3039.1|3033.1|3044.1|3038.1|3039.1|3033.1|22
1673030700000|2023-01-06 18:45:00|3037.9|3031.9|3040|3034|3040.4|3034.4|3037.9|3031.9|33
1673031000000|2023-01-06 18:50:00|3039|3033|3037|3031|3039|3033|3035.5|3029.5|26
1673031300000|2023-01-06 18:55:00|3043.5|3024.8|3052|3033.3|3052|3033.3|3043.5|3024.8|9
1673226000000|2023-01-09 01:00:00|3052.3|3033.5|3064.1|3058.1|3064.1|3058.1|3052.3|3033.5|33
1673226300000|2023-01-09 01:05:00|3064.4|3058.4|3071.6|3065.6|3076.6|3070.6|3064.4|3058.4|109
1673226600000|2023-01-09 01:10:00|3071.4|3065.4|3069.9|3063.9|3075.4|3069.4|3069.4|3063.4|186
1673226900000|2023-01-09 01:15:00|3069.4|3063.4|3068.9|3062.9|3073.9|3067.9|3065.4|3059.4|153
1673227200000|2023-01-09 01:20:00|3068.6|3062.6|3065.4|3059.4|3069.6|3063.6|3065.1|3059.1|78
1673227500000|2023-01-09 01:25:00|3065.1|3059.1|3064.9|3058.9|3067.9|3061.9|3064.1|3058.1|65
1673227800000|2023-01-09 01:30:00|3064.6|3058.6|3066.9|3060.9|3066.9|3060.9|3062.1|3056.1|52
1673228100000|2023-01-09 01:35:00|3067.1|3061.1|3067.9|3061.9|3071.9|3065.9|3066.1|3060.1|52
1673228400000|2023-01-09 01:40:00|3067.4|3061.4|3068.4|3062.4|3069.1|3063.1|3063.4|3057.4|95
1673228700000|2023-01-09 01:45:00|3068.6|3062.6|3071.4|3065.4|3075.1|3069.1|3068.1|3062.1|81
1673229000000|2023-01-09 01:50:00|3071.1|3065.1|3072.6|3066.6|3076.6|3070.6|3070.4|3064.4|91
1673229300000|2023-01-09 01:55:00|3072.4|3066.4|3077.9|3071.9|3078.6|3072.6|3072.1|3066.1|73
1673229600000|2023-01-09 02:00:00|3078.1|3072.1|3077.4|3071.4|3079.6|3073.6|3075.9|3069.9|98
1673229900000|2023-01-09 02:05:00|3077.6|3071.6|3079.4|3073.4|3079.6|3073.6|3077.6|3071.6|71
1673230200000|2023-01-09 02:10:00|3079.1|3073.1|3082.4|3076.4|3082.4|3076.4|3078.1|3072.1|72
1673230500000|2023-01-09 02:15:00|3082.6|3076.6|3080.9|3074.9|3082.6|3076.6|3079.9|3073.9|56
1673230800000|2023-01-09 02:20:00|3081.1|3075.1|3081.9|3075.9|3081.9|3075.9|3080.1|3074.1|27
1673231100000|2023-01-09 02:25:00|3081.6|3075.6|3080.6|3074.6|3082.1|3076.1|3078.1|3072.1|24
1673231400000|2023-01-09 02:30:00|3080.9|3074.9|3089.9|3083.9|3089.9|3083.9|3080.9|3074.9|158
1673231700000|2023-01-09 02:35:00|3090.6|3084.6|3093.4|3087.4|3097.4|3091.4|3090.1|3084.1|173
1673232000000|2023-01-09 02:40:00|3093.1|3087.1|3090.4|3084.4|3095.9|3089.9|3090.1|3084.1|131
1673232300000|2023-01-09 02:45:00|3091.1|3085.1|3087.6|3081.6|3092.6|3086.6|3086.4|3080.4|123
1673232600000|2023-01-09 02:50:00|3088.4|3082.4|3091.6|3085.6|3092.6|3086.6|3088.4|3082.4|53
1673232900000|2023-01-09 02:55:00|3091.9|3085.9|3094.4|3088.4|3095.4|3089.4|3091.9|3085.9|52
1673233200000|2023-01-09 03:00:00|3094.6|3088.6|3093.1|3087.1|3095.1|3089.1|3090.4|3084.4|96
1673233500000|2023-01-09 03:05:00|3092.9|3086.9|3089.6|3083.6|3094.6|3088.6|3087.9|3081.9|159
1673233800000|2023-01-09 03:10:00|3089.9|3083.9|3087.4|3081.4|3089.9|3083.9|3085.6|3079.6|38
1673234100000|2023-01-09 03:15:00|3087.1|3081.1|3090.4|3084.4|3092.1|3086.1|3086.6|3080.6|72
1673234400000|2023-01-09 03:20:00|3090.6|3084.6|3091.9|3085.9|3092.6|3086.6|3089.4|3083.4|135
1673234700000|2023-01-09 03:25:00|3092.4|3086.4|3094.6|3088.6|3095.6|3089.6|3090.1|3084.1|182
1673235000000|2023-01-09 03:30:00|3094.4|3088.4|3083.9|3077.9|3094.4|3088.4|3083.9|3077.9|25
1673235300000|2023-01-09 03:35:00|3084.1|3078.1|3087.4|3081.4|3087.4|3081.4|3083.9|3077.9|38
1673235600000|2023-01-09 03:40:00|3087.6|3081.6|3091.4|3085.4|3092.9|3086.9|3087.4|3081.4|44
1673235900000|2023-01-09 03:45:00|3091.6|3085.6|3091.4|3085.4|3092.4|3086.4|3090.1|3084.1|42
1673236200000|2023-01-09 03:50:00|3091.6|3085.6|3091.1|3085.1|3092.1|3086.1|3090.4|3084.4|31
1673236500000|2023-01-09 03:55:00|3090.6|3084.6|3092.6|3086.6|3092.6|3086.6|3090.1|3084.1|29
1673236800000|2023-01-09 04:00:00|3091.9|3085.9|3088.9|3082.9|3091.9|3085.9|3088.9|3082.9|9
1673237100000|2023-01-09 04:05:00|3089.1|3083.1|3090.1|3084.1|3090.1|3084.1|3089.1|3083.1|18
1673237400000|2023-01-09 04:10:00|3089.9|3083.9|3089.9|3083.9|3090.1|3084.1|3089.9|3083.9|17
1673237700000|2023-01-09 04:15:00|3090.1|3084.1|3090.6|3084.6|3090.9|3084.9|3090.1|3084.1|9
1673238000000|2023-01-09 04:20:00|3091.1|3085.1|3091.1|3085.1|3091.6|3085.6|3090.9|3084.9|17
1673238300000|2023-01-09 04:25:00|3091.4|3085.4|3091.1|3085.1|3091.4|3085.4|3091.1|3085.1|2
1673238600000|2023-01-09 04:30:00|3091.4|3085.4|3094.1|3088.1|3094.1|3088.1|3091.4|3085.4|23
1673238900000|2023-01-09 04:35:00|3093.9|3087.9|3094.4|3088.4|3094.6|3088.6|3093.6|3087.6|39
1673239200000|2023-01-09 04:40:00|3094.6|3088.6|3090.1|3084.1|3095.9|3089.9|3089.1|3083.1|40
1673239500000|2023-01-09 04:45:00|3090.4|3084.4|3091.4|3085.4|3092.1|3086.1|3090.1|3084.1|49
1673239800000|2023-01-09 04:50:00|3091.6|3085.6|3092.6|3086.6|3093.1|3087.1|3091.6|3085.6|26
1673240100000|2023-01-09 04:55:00|3092.4|3086.4|3092.6|3086.6|3093.6|3087.6|3092.1|3086.1|36
1673240400000|2023-01-09 05:00:00|3092.1|3086.1|3091.4|3085.4|3093.1|3087.1|3090.9|3084.9|11
1673240700000|2023-01-09 05:05:00|3092.9|3086.9|3093.9|3087.9|3094.1|3088.1|3092.9|3086.9|11
1673241000000|2023-01-09 05:10:00|3094.1|3088.1|3094.4|3088.4|3094.6|3088.6|3094.1|3088.1|4
1673241300000|2023-01-09 05:15:00|3094.6|3088.6|3096.4|3090.4|3096.6|3090.6|3094.6|3088.6|19
1673241600000|2023-01-09 05:20:00|3096.6|3090.6|3097.1|3091.1|3097.6|3091.6|3096.6|3090.6|11
1673241900000|2023-01-09 05:25:00|3097.4|3091.4|3098.1|3092.1|3099.6|3093.6|3096.1|3090.1|42
1673242200000|2023-01-09 05:30:00|3098.9|3092.9|3098.1|3092.1|3099.9|3093.9|3096.4|3090.4|78
1673242500000|2023-01-09 05:35:00|3098.6|3092.6|3096.6|3090.6|3099.6|3093.6|3096.1|3090.1|77
1673242800000|2023-01-09 05:40:00|3096.4|3090.4|3096.4|3090.4|3097.1|3091.1|3093.6|3087.6|53
1673243100000|2023-01-09 05:45:00|3096.6|3090.6|3098.4|3092.4|3099.1|3093.1|3096.6|3090.6|27
1673243400000|2023-01-09 05:50:00|3098.6|3092.6|3098.4|3092.4|3099.6|3093.6|3096.9|3090.9|52
1673243700000|2023-01-09 05:55:00|3098.6|3092.6|3102.6|3096.6|3104.1|3098.1|3098.6|3092.6|77
1673244000000|2023-01-09 06:00:00|3102.4|3096.4|3101.9|3095.9|3102.9|3096.9|3097.1|3091.1|59
1673244300000|2023-01-09 06:05:00|3101.6|3095.6|3102.1|3096.1|3103.6|3097.6|3101.4|3095.4|49
1673244600000|2023-01-09 06:10:00|3101.9|3095.9|3102.1|3096.1|3102.4|3096.4|3098.6|3092.6|66
1673244900000|2023-01-09 06:15:00|3101.9|3095.9|3099.9|3093.9|3101.9|3095.9|3099.1|3093.1|55
1673245200000|2023-01-09 06:20:00|3100.1|3094.1|3099.9|3093.9|3100.9|3094.9|3098.6|3092.6|64
1673245500000|2023-01-09 06:25:00|3100.4|3094.4|3098.6|3092.6|3100.4|3094.4|3096.4|3090.4|56
1673245800000|2023-01-09 06:30:00|3098.4|3092.4|3097.4|3091.4|3099.6|3093.6|3096.6|3090.6|90
1673246100000|2023-01-09 06:35:00|3097.1|3091.1|3097.9|3091.9|3098.9|3092.9|3095.9|3089.9|76
1673246400000|2023-01-09 06:40:00|3097.6|3091.6|3098.4|3092.4|3099.9|3093.9|3096.1|3090.1|90
1673246700000|2023-01-09 06:45:00|3098.1|3092.1|3099.1|3093.1|3101.9|3095.9|3097.9|3091.9|90
1673247000000|2023-01-09 06:50:00|3099.6|3093.6|3100.4|3094.4|3101.9|3095.9|3099.1|3093.1|62
1673247300000|2023-01-09 06:55:00|3100.1|3094.1|3095.1|3089.1|3100.9|3094.9|3094.9|3088.9|75
1673247600000|2023-01-09 07:00:00|3095.4|3089.4|3090.9|3084.9|3098.6|3092.6|3090.4|3084.4|78
1673247900000|2023-01-09 07:05:00|3090.6|3084.6|3098.6|3092.6|3099.9|3093.9|3089.6|3083.6|120
1673248200000|2023-01-09 07:10:00|3098.1|3092.1|3095.1|3089.1|3098.1|3092.1|3095.1|3089.1|71
1673248500000|2023-01-09 07:15:00|3095.6|3089.6|3095.1|3089.1|3097.6|3091.6|3094.6|3088.6|38
1673248800000|2023-01-09 07:20:00|3095.6|3089.6|3091.9|3085.9|3097.4|3091.4|3089.9|3083.9|46
1673249100000|2023-01-09 07:25:00|3092.1|3086.1|3089.4|3083.4|3092.6|3086.6|3088.4|3082.4|59
1673249400000|2023-01-09 07:30:00|3088.9|3082.9|3090.1|3084.1|3092|3086|3087.4|3081.4|68
1673249700000|2023-01-09 07:35:00|3089.6|3083.6|3081.9|3075.9|3089.6|3083.6|3079.5|3073.5|67
1673250000000|2023-01-09 07:40:00|3082.4|3076.4|3080.1|3074.1|3082.4|3076.4|3077.4|3071.4|87
1673250300000|2023-01-09 07:45:00|3079.9|3073.9|3078.4|3072.4|3080.6|3074.6|3078.1|3072.1|54
1673250600000|2023-01-09 07:50:00|3078.1|3072.1|3079.9|3073.9|3079.9|3073.9|3075.9|3069.9|23
1673250900000|2023-01-09 07:55:00|3079.6|3073.6|3091.9|3085.9|3091.9|3085.9|3079.1|3073.1|80
1673251200000|2023-01-09 08:00:00|3092.3|3086.3|3096.6|3090.6|3100.9|3094.9|3091.5|3085.5|104
1673251500000|2023-01-09 08:05:00|3097.9|3091.9|3117.6|3111.6|3120.1|3114.1|3097.9|3091.9|72
1673251800000|2023-01-09 08:10:00|3118.3|3112.3|3120.3|3114.3|3133.8|3127.8|3115.8|3109.8|80
1673252100000|2023-01-09 08:15:00|3119.3|3113.3|3121.8|3115.8|3127.8|3121.8|3115|3109|68
1673252400000|2023-01-09 08:20:00|3123|3117|3122.8|3116.8|3124.5|3118.5|3115.3|3109.3|55
1673252700000|2023-01-09 08:25:00|3122.3|3116.3|3125.5|3119.5|3126.8|3120.8|3122.3|3116.3|73
1673253000000|2023-01-09 08:30:00|3125.8|3119.8|3128.8|3122.8|3128.8|3122.8|3120.3|3114.3|101
1673253300000|2023-01-09 08:35:00|3129|3123|3128.4|3122.4|3130.3|3124.3|3127.3|3121.3|75
1673253600000|2023-01-09 08:40:00|3128|3122|3132.5|3126.5|3132.8|3126.8|3125|3119|42
1673253900000|2023-01-09 08:45:00|3132.3|3126.3|3129.8|3123.8|3136.8|3130.8|3124.3|3118.3|64
1673254200000|2023-01-09 08:50:00|3129.5|3123.5|3134.8|3128.8|3134.8|3128.8|3128.8|3122.8|36
1673254500000|2023-01-09 08:55:00|3134.3|3128.3|3132|3126|3134.8|3128.8|3130.8|3124.8|71
1673254800000|2023-01-09 09:00:00|3132.3|3126.3|3141.3|3135.3|3145.8|3139.8|3131|3125|81
1673255100000|2023-01-09 09:05:00|3141.5|3135.5|3141.3|3135.3|3145|3139|3138.9|3132.9|67
1673255400000|2023-01-09 09:10:00|3141|3135|3134.8|3128.8|3142|3136|3133.3|3127.3|65
1673255700000|2023-01-09 09:15:00|3134.5|3128.5|3126.3|3120.3|3134.5|3128.5|3123.3|3117.3|71
1673256000000|2023-01-09 09:20:00|3126|3120|3129.8|3123.8|3129.8|3123.8|3123.3|3117.3|84
1673256300000|2023-01-09 09:25:00|3130.3|3124.3|3126.3|3120.3|3132|3126|3126.3|3120.3|33
1673256600000|2023-01-09 09:30:00|3125.8|3119.8|3133.3|3127.3|3133.5|3127.5|3123.8|3117.8|49
1673256900000|2023-01-09 09:35:00|3133.5|3127.5|3132|3126|3134.5|3128.5|3131.5|3125.5|32
1673257200000|2023-01-09 09:40:00|3131.8|3125.8|3131.5|3125.5|3136|3130|3130.5|3124.5|75
1673257500000|2023-01-09 09:45:00|3131.3|3125.3|3136.8|3130.8|3136.8|3130.8|3131|3125|16
1673257800000|2023-01-09 09:50:00|3137|3131|3134.3|3128.3|3138.8|3132.8|3133|3127|42
1673258100000|2023-01-09 09:55:00|3134.5|3128.5|3136.8|3130.8|3137.8|3131.8|3134.5|3128.5|34
1673258400000|2023-01-09 10:00:00|3136.5|3130.5|3136.5|3130.5|3142|3136|3134.8|3128.8|54
1673258700000|2023-01-09 10:05:00|3136.3|3130.3|3141.3|3135.3|3141.3|3135.3|3133.8|3127.8|69
1673259000000|2023-01-09 10:10:00|3141|3135|3148.8|3142.8|3150.8|3144.8|3140.3|3134.3|54
1673259300000|2023-01-09 10:15:00|3149|3143|3145|3139|3150.5|3144.5|3145|3139|64
1673259600000|2023-01-09 10:20:00|3144.8|3138.8|3146.3|3140.3|3147.5|3141.5|3144|3138|53
1673259900000|2023-01-09 10:25:00|3146.8|3140.8|3144.5|3138.5|3147.3|3141.3|3144|3138|37
1673260200000|2023-01-09 10:30:00|3144.8|3138.8|3145.8|3139.8|3147.3|3141.3|3144|3138|32
1673260500000|2023-01-09 10:35:00|3145.5|3139.5|3144.8|3138.8|3146.5|3140.5|3143.3|3137.3|79
1673260800000|2023-01-09 10:40:00|3145|3139|3141.8|3135.8|3145|3139|3138|3132|67
1673261100000|2023-01-09 10:45:00|3142|3136|3141|3135|3144.3|3138.3|3139|3133|49
1673261400000|2023-01-09 10:50:00|3141.3|3135.3|3145.8|3139.8|3147.3|3141.3|3140.8|3134.8|41
1673261700000|2023-01-09 10:55:00|3146|3140|3147|3141|3147.3|3141.3|3146|3140|23
1673262000000|2023-01-09 11:00:00|3147.3|3141.3|3150.8|3144.8|3152.8|3146.8|3147|3141|53
1673262300000|2023-01-09 11:05:00|3150.5|3144.5|3151.3|3145.3|3151.5|3145.5|3146|3140|41
1673262600000|2023-01-09 11:10:00|3151.5|3145.5|3152|3146|3152.3|3146.3|3150.5|3144.5|48
1673262900000|2023-01-09 11:15:00|3152.3|3146.3|3152.3|3146.3|3152.5|3146.5|3150.3|3144.3|27
1673263200000|2023-01-09 11:20:00|3152|3146|3155.5|3149.5|3156.5|3150.5|3150.5|3144.5|24
1673263500000|2023-01-09 11:25:00|3154.8|3148.8|3154.8|3148.8|3157.5|3151.5|3154.3|3148.3|30
1673263800000|2023-01-09 11:30:00|3154.5|3148.5|3154|3148|3154.8|3148.8|3153.5|3147.5|34
1673264100000|2023-01-09 11:35:00|3153.8|3147.8|3154.5|3148.5|3155|3149|3152|3146|61
1673264400000|2023-01-09 11:40:00|3154.3|3148.3|3145.8|3139.8|3154.3|3148.3|3145.8|3139.8|48
1673264700000|2023-01-09 11:45:00|3145.5|3139.5|3148.5|3142.5|3150.5|3144.5|3145.5|3139.5|34
1673265000000|2023-01-09 11:50:00|3147.8|3141.8|3145|3139|3148.5|3142.5|3144.5|3138.5|51
1673265300000|2023-01-09 11:55:00|3144.8|3138.8|3143.8|3137.8|3146.8|3140.8|3143.5|3137.5|55
1673265600000|2023-01-09 12:00:00|3143.5|3137.5|3149.5|3143.5|3149.5|3143.5|3142.5|3136.5|59
1673265900000|2023-01-09 12:05:00|3149.3|3143.3|3147.3|3141.3|3149.3|3143.3|3147|3141|36
1673266200000|2023-01-09 12:10:00|3146.3|3140.3|3144.8|3138.8|3146.4|3140.4|3142|3136|48
1673266500000|2023-01-09 12:15:00|3144.5|3138.5|3144.3|3138.3|3147.3|3141.3|3144|3138|54
1673266800000|2023-01-09 12:20:00|3144|3138|3141.5|3135.5|3144.3|3138.3|3139.5|3133.5|67
1673267100000|2023-01-09 12:25:00|3141.8|3135.8|3144|3138|3144|3138|3141.8|3135.8|29
1673267400000|2023-01-09 12:30:00|3143.8|3137.8|3144.8|3138.8|3146.5|3140.5|3142|3136|104
1673267700000|2023-01-09 12:35:00|3144.5|3138.5|3147.3|3141.3|3147.3|3141.3|3141.8|3135.8|68
1673268000000|2023-01-09 12:40:00|3147.5|3141.5|3144.3|3138.3|3148.8|3142.8|3144|3138|37
1673268300000|2023-01-09 12:45:00|3144.5|3138.5|3144.5|3138.5|3147.3|3141.3|3143.5|3137.5|89
1673268600000|2023-01-09 12:50:00|3144.3|3138.3|3139.3|3133.3|3146|3140|3138.5|3132.5|105
1673268900000|2023-01-09 12:55:00|3139|3133|3144|3138|3145.3|3139.3|3137.8|3131.8|113
1673269200000|2023-01-09 13:00:00|3143.8|3137.8|3134.3|3128.3|3143.8|3137.8|3128.4|3122.4|354
1673269500000|2023-01-09 13:05:00|3135.5|3129.5|3137.3|3131.3|3139|3133|3134.3|3128.3|144
1673269800000|2023-01-09 13:10:00|3137.5|3131.5|3147.3|3141.3|3150|3144|3137.5|3131.5|120
1673270100000|2023-01-09 13:15:00|3147.8|3141.8|3147.8|3141.8|3153.8|3147.8|3147.3|3141.3|151
1673270400000|2023-01-09 13:20:00|3148.5|3142.5|3162|3156|3165.8|3159.8|3147.5|3141.5|187
1673270700000|2023-01-09 13:25:00|3162.8|3156.8|3171.5|3165.5|3174.5|3168.5|3162.8|3156.8|167
1673271000000|2023-01-09 13:30:00|3171.8|3165.8|3169|3163|3175.5|3169.5|3169|3163|154
1673271300000|2023-01-09 13:35:00|3168.8|3162.8|3167.5|3161.5|3172.3|3166.3|3167.3|3161.3|107
1673271600000|2023-01-09 13:40:00|3167.8|3161.8|3168.5|3162.5|3172|3166|3166.3|3160.3|97
1673271900000|2023-01-09 13:45:00|3168.8|3162.8|3168.8|3162.8|3172|3166|3165.5|3159.5|115
1673272200000|2023-01-09 13:50:00|3169|3163|3171.8|3165.8|3173.5|3167.5|3169|3163|120
1673272500000|2023-01-09 13:55:00|3172|3166|3178.8|3172.8|3178.8|3172.8|3171.3|3165.3|158
1673272800000|2023-01-09 14:00:00|3179|3173|3183.8|3177.8|3190.8|3184.8|3176.5|3170.5|132
1673273100000|2023-01-09 14:05:00|3184.5|3178.5|3189.3|3183.3|3195.3|3189.3|3184.5|3178.5|143
1673273400000|2023-01-09 14:10:00|3189.5|3183.5|3194|3188|3195.5|3189.5|3187.8|3181.8|138
1673273700000|2023-01-09 14:15:00|3194.8|3188.8|3190|3184|3197.8|3191.8|3189.5|3183.5|87
1673274000000|2023-01-09 14:20:00|3190.3|3184.3|3198.5|3192.5|3202.3|3196.3|3190|3184|135
1673274300000|2023-01-09 14:25:00|3198.8|3192.8|3214.4|3208.4|3215.1|3209.1|3196.5|3190.5|159
1673274600000|2023-01-09 14:30:00|3215.6|3209.6|3210|3204|3217.4|3211.4|3205.5|3199.5|223
1673274900000|2023-01-09 14:35:00|3211.3|3205.3|3217.3|3211.3|3222.8|3216.8|3208|3202|191
1673275200000|2023-01-09 14:40:00|3217.5|3211.5|3206.8|3200.8|3228.5|3222.5|3206.8|3200.8|196
1673275500000|2023-01-09 14:45:00|3204.8|3198.8|3221.3|3215.3|3225.3|3219.3|3204.8|3198.8|195
1673275800000|2023-01-09 14:50:00|3222|3216|3230|3224|3231.5|3225.5|3220|3214|124
1673276100000|2023-01-09 14:55:00|3230.8|3224.8|3235|3229|3237|3231|3230.8|3224.8|165
1673276400000|2023-01-09 15:00:00|3235.3|3229.3|3237.3|3231.3|3244.5|3238.5|3234.3|3228.3|167
1673276700000|2023-01-09 15:05:00|3236.3|3230.3|3227.5|3221.5|3236.8|3230.8|3223.5|3217.5|165
1673277000000|2023-01-09 15:10:00|3227.3|3221.3|3213.5|3207.5|3231|3225|3210.4|3204.4|213
1673277300000|2023-01-09 15:15:00|3213.8|3207.8|3215|3209|3223|3217|3210|3204|218
1673277600000|2023-01-09 15:20:00|3215.3|3209.3|3215.8|3209.8|3227.8|3221.8|3214.3|3208.3|117
1673277900000|2023-01-09 15:25:00|3215.5|3209.5|3220.3|3214.3|3220.5|3214.5|3214|3208|95
1673278200000|2023-01-09 15:30:00|3220.8|3214.8|3224.8|3218.8|3228.8|3222.8|3219.3|3213.3|133
1673278500000|2023-01-09 15:35:00|3224.5|3218.5|3218.8|3212.8|3227|3221|3215|3209|113
1673278800000|2023-01-09 15:40:00|3219|3213|3213.3|3207.3|3220.3|3214.3|3211|3205|139
1673279100000|2023-01-09 15:45:00|3213|3207|3215.3|3209.3|3220.8|3214.8|3212.1|3206.1|151
1673279400000|2023-01-09 15:50:00|3214.5|3208.5|3218.3|3212.3|3220.5|3214.5|3211.5|3205.5|134
1673279700000|2023-01-09 15:55:00|3218|3212|3204.5|3198.5|3218.3|3212.3|3203.5|3197.5|200
1673280000000|2023-01-09 16:00:00|3204.3|3198.3|3197.3|3191.3|3204.5|3198.5|3195.3|3189.3|119
1673280300000|2023-01-09 16:05:00|3197.5|3191.5|3181|3175|3200.8|3194.8|3179.3|3173.3|130
1673280600000|2023-01-09 16:10:00|3180.8|3174.8|3190|3184|3195.8|3189.8|3177.5|3171.5|160
1673280900000|2023-01-09 16:15:00|3190.3|3184.3|3187|3181|3194.3|3188.3|3184.3|3178.3|131
1673281200000|2023-01-09 16:20:00|3187.3|3181.3|3189|3183|3191.3|3185.3|3185.5|3179.5|73
1673281500000|2023-01-09 16:25:00|3189.3|3183.3|3191.3|3185.3|3195|3189|3189|3183|136
1673281800000|2023-01-09 16:30:00|3191.5|3185.5|3183|3177|3191.8|3185.8|3181.8|3175.8|108
1673282100000|2023-01-09 16:35:00|3182.8|3176.8|3181.3|3175.3|3183|3177|3178.5|3172.5|54
1673282400000|2023-01-09 16:40:00|3181|3175|3184.5|3178.5|3185.3|3179.3|3180.8|3174.8|57
1673282700000|2023-01-09 16:45:00|3185.3|3179.3|3185|3179|3186.3|3180.3|3182.3|3176.3|64
1673283000000|2023-01-09 16:50:00|3185.8|3179.8|3183.3|3177.3|3186|3180|3181.5|3175.5|64
1673283300000|2023-01-09 16:55:00|3183.5|3177.5|3175.5|3169.5|3187|3181|3175.5|3169.5|56
1673283600000|2023-01-09 17:00:00|3175.8|3169.8|3170.8|3164.8|3176|3170|3169.5|3163.5|34
1673283900000|2023-01-09 17:05:00|3171|3165|3168|3162|3171.5|3165.5|3166.8|3160.8|43
1673284200000|2023-01-09 17:10:00|3167.8|3161.8|3169.8|3163.8|3172.3|3166.3|3167.8|3161.8|38
1673284500000|2023-01-09 17:15:00|3169.5|3163.5|3175.3|3169.3|3175.3|3169.3|3168.5|3162.5|58
1673284800000|2023-01-09 17:20:00|3175.5|3169.5|3172.8|3166.8|3176|3170|3172.5|3166.5|98
1673285100000|2023-01-09 17:25:00|3172.5|3166.5|3175.8|3169.8|3176.8|3170.8|3171.3|3165.3|67
1673285400000|2023-01-09 17:30:00|3176|3170|3180.3|3174.3|3181.3|3175.3|3176|3170|72
1673285700000|2023-01-09 17:35:00|3180.5|3174.5|3177.5|3171.5|3180.5|3174.5|3174.5|3168.5|33
1673286000000|2023-01-09 17:40:00|3178|3172|3170.8|3164.8|3178.3|3172.3|3170.5|3164.5|62
1673286300000|2023-01-09 17:45:00|3170.5|3164.5|3170|3164|3171|3165|3170|3164|11
1673286600000|2023-01-09 17:50:00|3169.8|3163.8|3170.5|3164.5|3171|3165|3168.5|3162.5|55
1673286900000|2023-01-09 17:55:00|3170.3|3164.3|3170.4|3164.4|3172.4|3166.4|3169.4|3163.4|87
1673287200000|2023-01-09 18:00:00|3170.9|3164.9|3168.9|3162.9|3171.6|3165.6|3167.9|3161.9|60
1673287500000|2023-01-09 18:05:00|3169.1|3163.1|3167.6|3161.6|3170.1|3164.1|3167.4|3161.4|28
1673287800000|2023-01-09 18:10:00|3168.1|3162.1|3168.1|3162.1|3168.4|3162.4|3167.4|3161.4|12
1673288100000|2023-01-09 18:15:00|3168.4|3162.4|3168.4|3162.4|3169.1|3163.1|3167.9|3161.9|14
1673288400000|2023-01-09 18:20:00|3168.1|3162.1|3166.4|3160.4|3168.4|3162.4|3165.4|3159.4|31
1673288700000|2023-01-09 18:25:00|3165.9|3159.9|3167.9|3161.9|3168|3162|3165.9|3159.9|29
1673289000000|2023-01-09 18:30:00|3167.6|3161.6|3167.1|3161.1|3167.9|3161.9|3167.1|3161.1|27
1673289300000|2023-01-09 18:35:00|3166.6|3160.6|3164.4|3158.4|3166.9|3160.9|3164.1|3158.1|60
1673289600000|2023-01-09 18:40:00|3164.1|3158.1|3163.9|3157.9|3164.6|3158.6|3163.1|3157.1|50
1673289900000|2023-01-09 18:45:00|3163.6|3157.6|3167.1|3161.1|3167.1|3161.1|3163.1|3157.1|84
1673290200000|2023-01-09 18:50:00|3167.9|3161.9|3168.9|3162.9|3175.1|3169.1|3167.9|3161.9|44
1673290500000|2023-01-09 18:55:00|3175.3|3156.5|3175.5|3156.8|3175.8|3157|3175.3|3156.5|3
1673312400000|2023-01-10 01:00:00|3173.8|3167.8|3173|3167|3174|3168|3173|3167|6
1673312700000|2023-01-10 01:05:00|3173.3|3167.3|3166.8|3160.8|3176.3|3170.3|3166.8|3160.8|34
1673313000000|2023-01-10 01:10:00|3167|3161|3171.8|3165.8|3174|3168|3167|3161|31
1673313300000|2023-01-10 01:15:00|3172|3166|3173.5|3167.5|3174|3168|3172|3166|13
1673313600000|2023-01-10 01:20:00|3174|3168|3176|3170|3176.3|3170.3|3173.8|3167.8|52
1673313900000|2023-01-10 01:25:00|3176.3|3170.3|3176.3|3170.3|3177.8|3171.8|3174.5|3168.5|23
1673314200000|2023-01-10 01:30:00|3176|3170|3179|3173|3179|3173|3174.5|3168.5|37
1673314500000|2023-01-10 01:35:00|3179.3|3173.3|3176.5|3170.5|3179.5|3173.5|3176.5|3170.5|6
1673314800000|2023-01-10 01:40:00|3176.8|3170.8|3175.8|3169.8|3178.3|3172.3|3175.5|3169.5|12
1673315100000|2023-01-10 01:45:00|3176|3170|3177.5|3171.5|3179|3173|3175|3169|32
1673315400000|2023-01-10 01:50:00|3177.8|3171.8|3180|3174|3180.3|3174.3|3176.3|3170.3|17
1673315700000|2023-01-10 01:55:00|3180.8|3174.8|3181.3|3175.3|3182|3176|3180.5|3174.5|10
1673316000000|2023-01-10 02:00:00|3182|3176|3180|3174|3182.3|3176.3|3179.8|3173.8|104
1673316300000|2023-01-10 02:05:00|3180.3|3174.3|3174.3|3168.3|3180.8|3174.8|3172.8|3166.8|56
1673316600000|2023-01-10 02:10:00|3174.5|3168.5|3167.3|3161.3|3175.3|3169.3|3167.3|3161.3|133
1673316900000|2023-01-10 02:15:00|3167.5|3161.5|3170.8|3164.8|3170.8|3164.8|3167.5|3161.5|37
1673317200000|2023-01-10 02:20:00|3170.5|3164.5|3171|3165|3172.8|3166.8|3170.5|3164.5|23
1673317500000|2023-01-10 02:25:00|3171.3|3165.3|3164.8|3158.8|3172|3166|3163.5|3157.5|73
1673317800000|2023-01-10 02:30:00|3165|3159|3167.6|3161.6|3171|3165|3165|3159|40
1673318100000|2023-01-10 02:35:00|3167.8|3161.8|3169.5|3163.5|3169.8|3163.8|3165.8|3159.8|79
1673318400000|2023-01-10 02:40:00|3169.8|3163.8|3167.5|3161.5|3170.5|3164.5|3165.5|3159.5|37
1673318700000|2023-01-10 02:45:00|3168|3162|3170.5|3164.5|3170.5|3164.5|3168|3162|55
1673319000000|2023-01-10 02:50:00|3170.8|3164.8|3174.3|3168.3|3174.5|3168.5|3170.8|3164.8|27
1673319300000|2023-01-10 02:55:00|3174|3168|3174|3168|3174.3|3168.3|3173.5|3167.5|15
1673319600000|2023-01-10 03:00:00|3173.8|3167.8|3177.3|3171.3|3177.8|3171.8|3173.8|3167.8|19
1673319900000|2023-01-10 03:05:00|3177|3171|3171.5|3165.5|3177|3171|3171.5|3165.5|14
1673320200000|2023-01-10 03:10:00|3171.8|3165.8|3175.3|3169.3|3175.5|3169.5|3170.8|3164.8|84
1673320500000|2023-01-10 03:15:00|3175.5|3169.5|3176|3170|3176|3170|3175.3|3169.3|17
1673320800000|2023-01-10 03:20:00|3176.3|3170.3|3175.8|3169.8|3177|3171|3175.5|3169.5|48
1673321100000|2023-01-10 03:25:00|3175.5|3169.5|3175.8|3169.8|3176.8|3170.8|3175.3|3169.3|13
1673321400000|2023-01-10 03:30:00|3176|3170|3176|3170|3176.3|3170.3|3175.8|3169.8|13
1673321700000|2023-01-10 03:35:00|3175.8|3169.8|3176|3170|3176.3|3170.3|3175.5|3169.5|19
1673322000000|2023-01-10 03:40:00|3175.8|3169.8|3175.8|3169.8|3176|3170|3175.8|3169.8|17
1673322300000|2023-01-10 03:45:00|3176|3170|3175.8|3169.8|3176|3170|3175.8|3169.8|14
1673322600000|2023-01-10 03:50:00|3176|3170|3174.3|3168.3|3176|3170|3174|3168|17
1673322900000|2023-01-10 03:55:00|3174|3168|3175|3169|3175.3|3169.3|3174|3168|19
1673323200000|2023-01-10 04:00:00|3175.3|3169.3|3175|3169|3175.5|3169.5|3175|3169|22
1673323500000|2023-01-10 04:05:00|3174.8|3168.8|3170.3|3164.3|3174.8|3168.8|3170.3|3164.3|47
1673323800000|2023-01-10 04:10:00|3170.5|3164.5|3169.5|3163.5|3171.8|3165.8|3168|3162|59
1673324100000|2023-01-10 04:15:00|3169.8|3163.8|3171.3|3165.3|3172|3166|3169.8|3163.8|29
1673324400000|2023-01-10 04:20:00|3171|3165|3173.8|3167.8|3174|3168|3170.5|3164.5|27
1673324700000|2023-01-10 04:25:00|3173.5|3167.5|3174.8|3168.8|3174.8|3168.8|3172.8|3166.8|52
1673325000000|2023-01-10 04:30:00|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1673325300000|2023-01-10 04:35:00|3174.8|3168.8|3175|3169|3175.3|3169.3|3174.5|3168.5|21
1673325600000|2023-01-10 04:40:00|3175.3|3169.3|3173.5|3167.5|3175.3|3169.3|3173|3167|30
1673325900000|2023-01-10 04:45:00|3173.3|3167.3|3174|3168|3174|3168|3173.3|3167.3|40
1673326200000|2023-01-10 04:50:00|3173.5|3167.5|3173.3|3167.3|3173.5|3167.5|3172.5|3166.5|16
1673326500000|2023-01-10 04:55:00|3173|3167|3173|3167|3173.3|3167.3|3172.3|3166.3|13
1673326800000|2023-01-10 05:00:00|3172.8|3166.8|3171.8|3165.8|3173.3|3167.3|3171.8|3165.8|65
1673327100000|2023-01-10 05:05:00|3172|3166|3174.5|3168.5|3175.3|3169.3|3171.5|3165.5|54
1673327400000|2023-01-10 05:10:00|3174.3|3168.3|3174.3|3168.3|3174.8|3168.8|3174.3|3168.3|7
1673327700000|2023-01-10 05:15:00|3174.5|3168.5|3176|3170|3176.5|3170.5|3174.3|3168.3|37
1673328000000|2023-01-10 05:20:00|3177.8|3171.8|3176.8|3170.8|3180.5|3174.5|3176.5|3170.5|47
1673328300000|2023-01-10 05:25:00|3177|3171|3180|3174|3180|3174|3176.8|3170.8|21
1673328600000|2023-01-10 05:30:00|3180.3|3174.3|3175.3|3169.3|3180.3|3174.3|3172.5|3166.5|82
1673328900000|2023-01-10 05:35:00|3175|3169|3179.3|3173.3|3179.3|3173.3|3175|3169|35
1673329200000|2023-01-10 05:40:00|3179.5|3173.5|3181|3175|3181.5|3175.5|3178.8|3172.8|44
1673329500000|2023-01-10 05:45:00|3180.8|3174.8|3177|3171|3181|3175|3176|3170|68
1673329800000|2023-01-10 05:50:00|3176.8|3170.8|3173.3|3167.3|3176.8|3170.8|3172.5|3166.5|40
1673330100000|2023-01-10 05:55:00|3173|3167|3173.8|3167.8|3175.5|3169.5|3172.8|3166.8|35
1673330400000|2023-01-10 06:00:00|3174|3168|3176.8|3170.8|3176.8|3170.8|3170.8|3164.8|65
1673330700000|2023-01-10 06:05:00|3176.5|3170.5|3178.8|3172.8|3179.5|3173.5|3176.3|3170.3|47
1673331000000|2023-01-10 06:10:00|3179|3173|3179.5|3173.5|3180.5|3174.5|3178.3|3172.3|40
1673331300000|2023-01-10 06:15:00|3179.8|3173.8|3178.8|3172.8|3180|3174|3178|3172|43
1673331600000|2023-01-10 06:20:00|3179|3173|3175|3169|3179.3|3173.3|3173.8|3167.8|52
1673331900000|2023-01-10 06:25:00|3175.5|3169.5|3172.3|3166.3|3178.3|3172.3|3172.3|3166.3|69
1673332200000|2023-01-10 06:30:00|3172.5|3166.5|3169.5|3163.5|3175|3169|3168.3|3162.3|80
1673332500000|2023-01-10 06:35:00|3169.8|3163.8|3171.3|3165.3|3172|3166|3165.3|3159.3|93
1673332800000|2023-01-10 06:40:00|3171|3165|3173.5|3167.5|3173.5|3167.5|3169|3163|42
1673333100000|2023-01-10 06:45:00|3173.8|3167.8|3171.5|3165.5|3175|3169|3171.4|3165.4|52
1673333400000|2023-01-10 06:50:00|3171.3|3165.3|3169.8|3163.8|3171.8|3165.8|3167.5|3161.5|62
1673333700000|2023-01-10 06:55:00|3170|3164|3169.3|3163.3|3172.8|3166.8|3168.3|3162.3|66
1673334000000|2023-01-10 07:00:00|3169.5|3163.5|3157.3|3151.3|3169.8|3163.8|3156.3|3150.3|82
1673334300000|2023-01-10 07:05:00|3157.8|3151.8|3158.8|3152.8|3160.3|3154.3|3155|3149|63
1673334600000|2023-01-10 07:10:00|3159|3153|3166.8|3160.8|3166.8|3160.8|3159|3153|41
1673334900000|2023-01-10 07:15:00|3166.5|3160.5|3155.8|3149.8|3167|3161|3155.8|3149.8|45
1673335200000|2023-01-10 07:20:00|3155.5|3149.5|3161.8|3155.8|3161.8|3155.8|3155.5|3149.5|22
1673335500000|2023-01-10 07:25:00|3162.3|3156.3|3158.3|3152.3|3165|3159|3158|3152|39
1673335800000|2023-01-10 07:30:00|3158.5|3152.5|3165.3|3159.3|3165.3|3159.3|3158|3152|47
1673336100000|2023-01-10 07:35:00|3165.5|3159.5|3172.3|3166.3|3173.3|3167.3|3165.5|3159.5|64
1673336400000|2023-01-10 07:40:00|3172|3166|3154.3|3148.3|3172.3|3166.3|3152.5|3146.5|45
1673336700000|2023-01-10 07:45:00|3154.5|3148.5|3154.8|3148.8|3161|3155|3154|3148|66
1673337000000|2023-01-10 07:50:00|3154.5|3148.5|3149.3|3143.3|3154.5|3148.5|3149|3143|56
1673337300000|2023-01-10 07:55:00|3149.8|3143.8|3155.8|3149.8|3156.3|3150.3|3145.8|3139.8|46
1673337600000|2023-01-10 08:00:00|3155.5|3149.5|3158.3|3152.3|3159.3|3153.3|3154.8|3148.8|107
1673337900000|2023-01-10 08:05:00|3158|3152|3166.3|3160.3|3171.3|3165.3|3157.3|3151.3|88
1673338200000|2023-01-10 08:10:00|3168.3|3162.3|3160|3154|3168.5|3162.5|3160|3154|86
1673338500000|2023-01-10 08:15:00|3159.8|3153.8|3165.8|3159.8|3168|3162|3155.8|3149.8|66
1673338800000|2023-01-10 08:20:00|3165.5|3159.5|3166.8|3160.8|3167.5|3161.5|3165|3159|47
1673339100000|2023-01-10 08:25:00|3167|3161|3160.3|3154.3|3167.3|3161.3|3157.8|3151.8|67
1673339400000|2023-01-10 08:30:00|3160|3154|3165.5|3159.5|3167.3|3161.3|3156.3|3150.3|53
1673339700000|2023-01-10 08:35:00|3165.3|3159.3|3166.8|3160.8|3167|3161|3163.8|3157.8|62
1673340000000|2023-01-10 08:40:00|3167|3161|3169|3163|3173.5|3167.5|3166.3|3160.3|77
1673340300000|2023-01-10 08:45:00|3169.8|3163.8|3170|3164|3176|3170|3166.5|3160.5|90
1673340600000|2023-01-10 08:50:00|3169.8|3163.8|3172.8|3166.8|3176|3170|3169.3|3163.3|74
1673340900000|2023-01-10 08:55:00|3173.3|3167.3|3175.8|3169.8|3178|3172|3173.3|3167.3|54
1673341200000|2023-01-10 09:00:00|3175.5|3169.5|3164|3158|3177.8|3171.8|3164|3158|106
1673341500000|2023-01-10 09:05:00|3163.8|3157.8|3168.5|3162.5|3173.8|3167.8|3163.5|3157.5|111
1673341800000|2023-01-10 09:10:00|3168.3|3162.3|3165.8|3159.8|3171.5|3165.5|3164.3|3158.3|66
1673342100000|2023-01-10 09:15:00|3166.3|3160.3|3170.8|3164.8|3173.3|3167.3|3166.3|3160.3|91
1673342400000|2023-01-10 09:20:00|3170.5|3164.5|3171.8|3165.8|3173|3167|3168|3162|42
1673342700000|2023-01-10 09:25:00|3172|3166|3170|3164|3175.3|3169.3|3164.1|3158.1|69
1673343000000|2023-01-10 09:30:00|3170.3|3164.3|3171.6|3165.6|3173.3|3167.3|3167.5|3161.5|54
1673343300000|2023-01-10 09:35:00|3171.5|3165.5|3172.3|3166.3|3173.9|3167.9|3169|3163|55
1673343600000|2023-01-10 09:40:00|3172.4|3166.4|3170.1|3164.1|3173.6|3167.6|3168.9|3162.9|73
1673343900000|2023-01-10 09:45:00|3170.4|3164.4|3173.8|3167.8|3174|3168|3170|3164|65
1673344200000|2023-01-10 09:50:00|3174|3168|3179.5|3173.5|3180.3|3174.3|3174|3168|58
1673344500000|2023-01-10 09:55:00|3179|3173|3182.5|3176.5|3183|3177|3178.5|3172.5|73
1673344800000|2023-01-10 10:00:00|3182.8|3176.8|3187|3181|3188|3182|3181|3175|99
1673345100000|2023-01-10 10:05:00|3187.3|3181.3|3189.8|3183.8|3190.5|3184.5|3186.9|3180.9|74
1673345400000|2023-01-10 10:10:00|3190|3184|3190.5|3184.5|3190.5|3184.5|3189|3183|74
1673345700000|2023-01-10 10:15:00|3190.8|3184.8|3187.4|3181.4|3191|3185|3187.4|3181.4|44
1673346000000|2023-01-10 10:20:00|3187.1|3181.1|3185.3|3179.3|3189.3|3183.3|3184.1|3178.1|57
1673346300000|2023-01-10 10:25:00|3185.1|3179.1|3187.9|3181.9|3188.6|3182.6|3184|3178|49
1673346600000|2023-01-10 10:30:00|3188.4|3182.4|3187.3|3181.3|3189.5|3183.5|3187.3|3181.3|41
1673346900000|2023-01-10 10:35:00|3187.4|3181.4|3187.8|3181.8|3189.6|3183.6|3186|3180|50
1673347200000|2023-01-10 10:40:00|3188.4|3182.4|3187|3181|3189.5|3183.5|3187|3181|45
1673347500000|2023-01-10 10:45:00|3187.3|3181.3|3188.5|3182.5|3189.1|3183.1|3186.5|3180.5|33
1673347800000|2023-01-10 10:50:00|3189.3|3183.3|3189|3183|3189.8|3183.8|3188.4|3182.4|28
1673348100000|2023-01-10 10:55:00|3189.3|3183.3|3185.9|3179.9|3189.6|3183.6|3184.8|3178.8|34
1673348400000|2023-01-10 11:00:00|3186.3|3180.3|3185.8|3179.8|3186.8|3180.8|3182.6|3176.6|39
1673348700000|2023-01-10 11:05:00|3185.5|3179.5|3188.8|3182.8|3188.8|3182.8|3184.6|3178.6|51
1673349000000|2023-01-10 11:10:00|3188.9|3182.9|3185.4|3179.4|3192|3186|3185.4|3179.4|69
1673349300000|2023-01-10 11:15:00|3185.5|3179.5|3189.8|3183.8|3194|3188|3185.3|3179.3|81
1673349600000|2023-01-10 11:20:00|3189.6|3183.6|3190.9|3184.9|3192.8|3186.8|3188.8|3182.8|44
1673349900000|2023-01-10 11:25:00|3190.6|3184.6|3194.5|3188.5|3194.5|3188.5|3190.6|3184.6|55
1673350200000|2023-01-10 11:30:00|3194.8|3188.8|3192.4|3186.4|3195.4|3189.4|3191.8|3185.8|55
1673350500000|2023-01-10 11:35:00|3191.8|3185.8|3193.5|3187.5|3194.8|3188.8|3189.5|3183.5|62
1673350800000|2023-01-10 11:40:00|3193.8|3187.8|3194.3|3188.3|3196.5|3190.5|3192.6|3186.6|61
1673351100000|2023-01-10 11:45:00|3192.9|3186.9|3193.6|3187.6|3194.6|3188.6|3192.5|3186.5|39
1673351400000|2023-01-10 11:50:00|3193.8|3187.8|3192|3186|3194|3188|3191.5|3185.5|26
1673351700000|2023-01-10 11:55:00|3191.8|3185.8|3185.3|3179.3|3193|3187|3185.3|3179.3|43
1673352000000|2023-01-10 12:00:00|3184.9|3178.9|3186.8|3180.8|3187.5|3181.5|3183.8|3177.8|41
1673352300000|2023-01-10 12:05:00|3186.5|3180.5|3184.5|3178.5|3188|3182|3184|3178|50
1673352600000|2023-01-10 12:10:00|3184.6|3178.6|3185.4|3179.4|3185.4|3179.4|3182.5|3176.5|34
1673352900000|2023-01-10 12:15:00|3185.6|3179.6|3186.3|3180.3|3188.5|3182.5|3185.3|3179.3|35
1673353200000|2023-01-10 12:20:00|3186.5|3180.5|3185.3|3179.3|3188.3|3182.3|3185|3179|35
1673353500000|2023-01-10 12:25:00|3185.5|3179.5|3185|3179|3186.8|3180.8|3185|3179|60
1673353800000|2023-01-10 12:30:00|3184.8|3178.8|3182.5|3176.5|3186.4|3180.4|3182.5|3176.5|80
1673354100000|2023-01-10 12:35:00|3182.3|3176.3|3181.8|3175.8|3188.3|3182.3|3181.6|3175.6|64
1673354400000|2023-01-10 12:40:00|3181.6|3175.6|3181.3|3175.3|3183.3|3177.3|3180.8|3174.8|55
1673354700000|2023-01-10 12:45:00|3181|3175|3181.5|3175.5|3183.9|3177.9|3179.9|3173.9|70
1673355000000|2023-01-10 12:50:00|3182.1|3176.1|3183.8|3177.8|3186.3|3180.3|3181.4|3175.4|43
1673355300000|2023-01-10 12:55:00|3184.3|3178.3|3189.3|3183.3|3192.3|3186.3|3184.3|3178.3|122
1673355600000|2023-01-10 13:00:00|3189|3183|3189.8|3183.8|3196.6|3190.6|3185.8|3179.8|268
1673355900000|2023-01-10 13:05:00|3189.3|3183.3|3190.1|3184.1|3193|3187|3187.6|3181.6|122
1673356200000|2023-01-10 13:10:00|3191.8|3185.8|3190.1|3184.1|3195.8|3189.8|3189.6|3183.6|146
1673356500000|2023-01-10 13:15:00|3190.3|3184.3|3194.6|3188.6|3196.3|3190.3|3188.3|3182.3|120
1673356800000|2023-01-10 13:20:00|3195.3|3189.3|3194.1|3188.1|3196.1|3190.1|3191.9|3185.9|109
1673357100000|2023-01-10 13:25:00|3193.9|3187.9|3190.9|3184.9|3195.4|3189.4|3190.1|3184.1|126
1673357400000|2023-01-10 13:30:00|3190.4|3184.4|3194.6|3188.6|3195.6|3189.6|3190.1|3184.1|104
1673357700000|2023-01-10 13:35:00|3194.4|3188.4|3198.6|3192.6|3199.6|3193.6|3193.1|3187.1|91
1673358000000|2023-01-10 13:40:00|3198.4|3192.4|3196.6|3190.6|3198.4|3192.4|3193.6|3187.6|125
1673358300000|2023-01-10 13:45:00|3197.1|3191.1|3199.4|3193.4|3202.6|3196.6|3196.1|3190.1|116
1673358600000|2023-01-10 13:50:00|3199.1|3193.1|3199.9|3193.9|3202.9|3196.9|3199.1|3193.1|90
1673358900000|2023-01-10 13:55:00|3200.1|3194.1|3205.9|3199.9|3206.6|3200.6|3200.1|3194.1|116
1673359200000|2023-01-10 14:00:00|3206.6|3200.6|3207.4|3201.4|3207.6|3201.6|3201.9|3195.9|205
1673359500000|2023-01-10 14:05:00|3207.1|3201.1|3201.4|3195.4|3207.4|3201.4|3199.1|3193.1|215
1673359800000|2023-01-10 14:10:00|3201.1|3195.1|3201.4|3195.4|3202.9|3196.9|3198.4|3192.4|106
1673360100000|2023-01-10 14:15:00|3201.6|3195.6|3206.4|3200.4|3207.4|3201.4|3200.9|3194.9|94
1673360400000|2023-01-10 14:20:00|3206.6|3200.6|3201.6|3195.6|3207.4|3201.4|3200.1|3194.1|80
1673360700000|2023-01-10 14:25:00|3202.1|3196.1|3198.9|3192.9|3204.1|3198.1|3195.9|3189.9|112
1673361000000|2023-01-10 14:30:00|3199.1|3193.1|3199.9|3193.9|3202.4|3196.4|3194.4|3188.4|221
1673361300000|2023-01-10 14:35:00|3200.4|3194.4|3190.6|3184.6|3200.6|3194.6|3186.6|3180.6|191
1673361600000|2023-01-10 14:40:00|3190.4|3184.4|3182.9|3176.9|3192.4|3186.4|3180.6|3174.6|176
1673361900000|2023-01-10 14:45:00|3183.1|3177.1|3181.6|3175.6|3185.6|3179.6|3179.9|3173.9|149
1673362200000|2023-01-10 14:50:00|3181.4|3175.4|3186.4|3180.4|3187.4|3181.4|3180.1|3174.1|175
1673362500000|2023-01-10 14:55:00|3186.6|3180.6|3186.9|3180.9|3189.6|3183.6|3183.1|3177.1|158
1673362800000|2023-01-10 15:00:00|3187.6|3181.6|3186.4|3180.4|3189.6|3183.6|3185.4|3179.4|191
1673363100000|2023-01-10 15:05:00|3186.1|3180.1|3186.6|3180.6|3188.6|3182.6|3182.4|3176.4|142
1673363400000|2023-01-10 15:10:00|3186.9|3180.9|3184.9|3178.9|3190.6|3184.6|3184.1|3178.1|121
1673363700000|2023-01-10 15:15:00|3185.1|3179.1|3190.1|3184.1|3195.1|3189.1|3185.1|3179.1|162
1673364000000|2023-01-10 15:20:00|3189.9|3183.9|3182.9|3176.9|3191.1|3185.1|3180.3|3174.3|128
1673364300000|2023-01-10 15:25:00|3182.6|3176.6|3184.6|3178.6|3190.9|3184.9|3181.9|3175.9|114
1673364600000|2023-01-10 15:30:00|3184.9|3178.9|3187.6|3181.6|3187.6|3181.6|3184.4|3178.4|146
1673364900000|2023-01-10 15:35:00|3187.9|3181.9|3189.1|3183.1|3189.6|3183.6|3183.1|3177.1|108
1673365200000|2023-01-10 15:40:00|3188.1|3182.1|3177.6|3171.6|3188.1|3182.1|3177.6|3171.6|118
1673365500000|2023-01-10 15:45:00|3177.9|3171.9|3166.3|3160.3|3177.9|3171.9|3157.9|3151.9|181
1673365800000|2023-01-10 15:50:00|3166|3160|3167.4|3161.4|3167.8|3161.8|3162.4|3156.4|163
1673366100000|2023-01-10 15:55:00|3167.6|3161.6|3166.1|3160.1|3171.1|3165.1|3158.8|3152.8|140
1673366400000|2023-01-10 16:00:00|3165.9|3159.9|3158.4|3152.4|3165.9|3159.9|3154.4|3148.4|136
1673366700000|2023-01-10 16:05:00|3158.9|3152.9|3166.4|3160.4|3167.6|3161.6|3157.4|3151.4|99
1673367000000|2023-01-10 16:10:00|3166.1|3160.1|3168.6|3162.6|3168.6|3162.6|3163.9|3157.9|64
1673367300000|2023-01-10 16:15:00|3168.9|3162.9|3176.4|3170.4|3177.4|3171.4|3168.9|3162.9|132
1673367600000|2023-01-10 16:20:00|3176.9|3170.9|3175.4|3169.4|3177.1|3171.1|3174.1|3168.1|82
1673367900000|2023-01-10 16:25:00|3175.6|3169.6|3173.1|3167.1|3175.9|3169.9|3170.9|3164.9|65
1673368200000|2023-01-10 16:30:00|3173.4|3167.4|3172.1|3166.1|3179.4|3173.4|3171.1|3165.1|102
1673368500000|2023-01-10 16:35:00|3172.4|3166.4|3170.6|3164.6|3174.1|3168.1|3170.6|3164.6|53
1673368800000|2023-01-10 16:40:00|3170.4|3164.4|3163.9|3157.9|3170.4|3164.4|3163.6|3157.6|139
1673369100000|2023-01-10 16:45:00|3163.6|3157.6|3167.6|3161.6|3168.9|3162.9|3162.4|3156.4|52
1673369400000|2023-01-10 16:50:00|3167.9|3161.9|3168.4|3162.4|3171.4|3165.4|3167.9|3161.9|73
1673369700000|2023-01-10 16:55:00|3168.6|3162.6|3171.1|3165.1|3171.4|3165.4|3168.4|3162.4|79
1673370000000|2023-01-10 17:00:00|3170.9|3164.9|3173.4|3167.4|3173.6|3167.6|3170.9|3164.9|74
1673370300000|2023-01-10 17:05:00|3173.1|3167.1|3174.1|3168.1|3174.9|3168.9|3171.6|3165.6|90
1673370600000|2023-01-10 17:10:00|3174.4|3168.4|3176.8|3170.8|3177.9|3171.9|3174.4|3168.4|109
1673370900000|2023-01-10 17:15:00|3176.6|3170.6|3177.1|3171.1|3178.4|3172.4|3176.6|3170.6|59
1673371200000|2023-01-10 17:20:00|3177.4|3171.4|3179.4|3173.4|3179.9|3173.9|3177.1|3171.1|90
1673371500000|2023-01-10 17:25:00|3179.6|3173.6|3176.1|3170.1|3180.1|3174.1|3176.1|3170.1|81
1673371800000|2023-01-10 17:30:00|3176.4|3170.4|3179.4|3173.4|3179.6|3173.6|3176.4|3170.4|34
1673372100000|2023-01-10 17:35:00|3179.9|3173.9|3180.9|3174.9|3180.9|3174.9|3179.4|3173.4|72
1673372400000|2023-01-10 17:40:00|3179.6|3173.6|3179.1|3173.1|3179.6|3173.6|3177.5|3171.5|42
1673372700000|2023-01-10 17:45:00|3178.9|3172.9|3174.1|3168.1|3179.1|3173.1|3173.6|3167.6|95
1673373000000|2023-01-10 17:50:00|3174.4|3168.4|3176.1|3170.1|3176.6|3170.6|3173.9|3167.9|67
1673373300000|2023-01-10 17:55:00|3175.9|3169.9|3179.8|3173.8|3180|3174|3173.8|3167.8|160
1673373600000|2023-01-10 18:00:00|3179.5|3173.5|3176.5|3170.5|3180.3|3174.3|3176.3|3170.3|28
1673373900000|2023-01-10 18:05:00|3176.3|3170.3|3175.4|3169.4|3176.5|3170.5|3174.8|3168.8|34
1673374200000|2023-01-10 18:10:00|3175.8|3169.8|3176.5|3170.5|3176.8|3170.8|3174.3|3168.3|39
1673374500000|2023-01-10 18:15:00|3176.8|3170.8|3177.5|3171.5|3177.5|3171.5|3176.3|3170.3|64
1673374800000|2023-01-10 18:20:00|3177.9|3171.9|3177.3|3171.3|3178|3172|3177|3171|31
1673375100000|2023-01-10 18:25:00|3177.5|3171.5|3177.3|3171.3|3178.4|3172.4|3177.3|3171.3|32
1673375400000|2023-01-10 18:30:00|3177.5|3171.5|3176|3170|3178.3|3172.3|3175.8|3169.8|55
1673375700000|2023-01-10 18:35:00|3176.1|3170.1|3171.6|3165.6|3179.3|3173.3|3171.6|3165.6|43
1673376000000|2023-01-10 18:40:00|3171.8|3165.8|3173.9|3167.9|3173.9|3167.9|3171.8|3165.8|8
1673376300000|2023-01-10 18:45:00|3173.6|3167.6|3173.5|3167.5|3173.9|3167.9|3173.5|3167.5|4
1673376600000|2023-01-10 18:50:00|3172.1|3166.1|3170.9|3164.9|3172.8|3166.8|3170.5|3164.5|19
1673376900000|2023-01-10 18:55:00|3171.5|3165.5|3182.8|3163.5|3182.8|3165.8|3171.5|3159.5|12
1673398800000|2023-01-11 01:00:00|3179.1|3173.1|3176.1|3170.1|3179.1|3173.1|3174.4|3168.4|33
1673399100000|2023-01-11 01:05:00|3176.5|3170.5|3179.8|3173.8|3180.3|3174.3|3176.3|3170.3|19
1673399400000|2023-01-11 01:10:00|3179.5|3173.5|3176.3|3170.3|3179.5|3173.5|3173.8|3167.8|25
1673399700000|2023-01-11 01:15:00|3177|3171|3181.8|3175.8|3182|3176|3176.8|3170.8|20
1673400000000|2023-01-11 01:20:00|3181.5|3175.5|3185.8|3179.8|3185.8|3179.8|3180|3174|23
1673400300000|2023-01-11 01:25:00|3186|3180|3183.3|3177.3|3186|3180|3182|3176|16
1673400600000|2023-01-11 01:30:00|3183.5|3177.5|3180.3|3174.3|3183.5|3177.5|3179.3|3173.3|31
1673400900000|2023-01-11 01:35:00|3180.5|3174.5|3174|3168|3180.8|3174.8|3174|3168|18
1673401200000|2023-01-11 01:40:00|3173.8|3167.8|3174.3|3168.3|3174.3|3168.3|3170.5|3164.5|34
1673401500000|2023-01-11 01:45:00|3174|3168|3177|3171|3177.3|3171.3|3174|3168|7
1673401800000|2023-01-11 01:50:00|3177.3|3171.3|3178|3172|3178.3|3172.3|3177.3|3171.3|8
1673402100000|2023-01-11 01:55:00|3177.8|3171.8|3176.8|3170.8|3177.8|3171.8|3174.8|3168.8|57
1673402400000|2023-01-11 02:00:00|3177|3171|3173.5|3167.5|3177.3|3171.3|3173|3167|33
1673402700000|2023-01-11 02:05:00|3173.8|3167.8|3174.5|3168.5|3175.5|3169.5|3173.3|3167.3|53
1673403000000|2023-01-11 02:10:00|3175|3169|3173.3|3167.3|3175.5|3169.5|3173|3167|43
1673403300000|2023-01-11 02:15:00|3172.8|3166.8|3171.8|3165.8|3173.8|3167.8|3171.8|3165.8|7
1673403600000|2023-01-11 02:20:00|3171.5|3165.5|3175.3|3169.3|3175.3|3169.3|3171.3|3165.3|32
1673403900000|2023-01-11 02:25:00|3175.5|3169.5|3183.5|3177.5|3183.5|3177.5|3175.5|3169.5|24
1673404200000|2023-01-11 02:30:00|3183.3|3177.3|3178.3|3172.3|3183.8|3177.8|3175.4|3169.4|87
1673404500000|2023-01-11 02:35:00|3178.8|3172.8|3174.5|3168.5|3179|3173|3172.5|3166.5|108
1673404800000|2023-01-11 02:40:00|3174.3|3168.3|3171.8|3165.8|3175|3169|3169.5|3163.5|72
1673405100000|2023-01-11 02:45:00|3172.3|3166.3|3170.5|3164.5|3176.3|3170.3|3169.5|3163.5|53
1673405400000|2023-01-11 02:50:00|3170|3164|3177.5|3171.5|3178.8|3172.8|3169.8|3163.8|73
1673405700000|2023-01-11 02:55:00|3177.3|3171.3|3183|3177|3183.8|3177.8|3177.3|3171.3|87
1673406000000|2023-01-11 03:00:00|3183.5|3177.5|3182.3|3176.3|3183.8|3177.8|3181|3175|102
1673406300000|2023-01-11 03:05:00|3182.5|3176.5|3182.3|3176.3|3183|3177|3181|3175|155
1673406600000|2023-01-11 03:10:00|3181.8|3175.8|3180|3174|3183|3177|3180|3174|95
1673406900000|2023-01-11 03:15:00|3179.8|3173.8|3178.8|3172.8|3180|3174|3177|3171|30
1673407200000|2023-01-11 03:20:00|3178.5|3172.5|3179|3173|3179|3173|3177.3|3171.3|9
1673407500000|2023-01-11 03:25:00|3179.5|3173.5|3180.8|3174.8|3181.8|3175.8|3179.5|3173.5|33
1673407800000|2023-01-11 03:30:00|3180.5|3174.5|3180.3|3174.3|3181.3|3175.3|3179.5|3173.5|23
1673408100000|2023-01-11 03:35:00|3180.8|3174.8|3179|3173|3180.8|3174.8|3178.5|3172.5|19
1673408400000|2023-01-11 03:40:00|3178.8|3172.8|3176.5|3170.5|3178.8|3172.8|3175.5|3169.5|29
1673408700000|2023-01-11 03:45:00|3176.3|3170.3|3175|3169|3176.3|3170.3|3174.5|3168.5|21
1673409000000|2023-01-11 03:50:00|3175.3|3169.3|3176.5|3170.5|3176.5|3170.5|3173.3|3167.3|26
1673409300000|2023-01-11 03:55:00|3176.3|3170.3|3177.3|3171.3|3177.5|3171.5|3176.3|3170.3|12
1673409600000|2023-01-11 04:00:00|3177|3171|3174.8|3168.8|3177.3|3171.3|3174.3|3168.3|37
1673409900000|2023-01-11 04:05:00|3174.5|3168.5|3169.5|3163.5|3174.8|3168.8|3169.5|3163.5|21
1673410200000|2023-01-11 04:10:00|3169.3|3163.3|3169.8|3163.8|3170|3164|3169.3|3163.3|11
1673410500000|2023-01-11 04:15:00|3169|3163|3167|3161|3169|3163|3167|3161|4
1673410800000|2023-01-11 04:20:00|3167.3|3161.3|3166.8|3160.8|3167.3|3161.3|3166.8|3160.8|3
1673411100000|2023-01-11 04:25:00|3166.5|3160.5|3166|3160|3166.5|3160.5|3165.3|3159.3|8
1673411400000|2023-01-11 04:30:00|3166.3|3160.3|3170.5|3164.5|3170.8|3164.8|3166.3|3160.3|28
1673411700000|2023-01-11 04:35:00|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.3|3164.3|21
1673412000000|2023-01-11 04:40:00|3171|3165|3169.3|3163.3|3171.3|3165.3|3168.8|3162.8|7
1673412300000|2023-01-11 04:45:00|3169|3163|3169.3|3163.3|3169.3|3163.3|3169|3163|8
1673412600000|2023-01-11 04:50:00|3169.5|3163.5|3172|3166|3172|3166|3169.3|3163.3|16
1673412900000|2023-01-11 04:55:00|3172.3|3166.3|3172|3166|3172.5|3166.5|3171.5|3165.5|8
1673413200000|2023-01-11 05:00:00|3172.3|3166.3|3168.5|3162.5|3172.3|3166.3|3168.5|3162.5|25
1673413500000|2023-01-11 05:05:00|3169.5|3163.5|3170.5|3164.5|3172.5|3166.5|3169.5|3163.5|40
1673413800000|2023-01-11 05:10:00|3170.8|3164.8|3172.3|3166.3|3172.3|3166.3|3170.8|3164.8|27
1673414100000|2023-01-11 05:15:00|3172.5|3166.5|3176.3|3170.3|3177|3171|3169.3|3163.3|63
1673414400000|2023-01-11 05:20:00|3176|3170|3176|3170|3176.3|3170.3|3173.5|3167.5|18
1673414700000|2023-01-11 05:25:00|3175.8|3169.8|3177.3|3171.3|3177.8|3171.8|3173.5|3167.5|36
1673415000000|2023-01-11 05:30:00|3176.5|3170.5|3174.8|3168.8|3178.3|3172.3|3174.3|3168.3|93
1673415300000|2023-01-11 05:35:00|3175|3169|3178|3172|3178.8|3172.8|3174.8|3168.8|169
1673415600000|2023-01-11 05:40:00|3178.3|3172.3|3183.8|3177.8|3184.5|3178.5|3177.8|3171.8|123
1673415900000|2023-01-11 05:45:00|3184.3|3178.3|3187|3181|3189.5|3183.5|3184.3|3178.3|124
1673416200000|2023-01-11 05:50:00|3187.3|3181.3|3180|3174|3187.3|3181.3|3180|3174|58
1673416500000|2023-01-11 05:55:00|3180.3|3174.3|3182|3176|3182.5|3176.5|3179.5|3173.5|49
1673416800000|2023-01-11 06:00:00|3182.3|3176.3|3185.3|3179.3|3185.8|3179.8|3180.3|3174.3|63
1673417100000|2023-01-11 06:05:00|3185.5|3179.5|3185|3179|3185.5|3179.5|3184.8|3178.8|9
1673417400000|2023-01-11 06:10:00|3184.3|3178.3|3184.8|3178.8|3184.8|3178.8|3182.3|3176.3|46
1673417700000|2023-01-11 06:15:00|3184.5|3178.5|3185|3179|3185.5|3179.5|3184|3178|11
1673418000000|2023-01-11 06:20:00|3185.3|3179.3|3187|3181|3187|3181|3185.3|3179.3|18
1673418300000|2023-01-11 06:25:00|3186.5|3180.5|3185.5|3179.5|3186.8|3180.8|3185.5|3179.5|19
1673418600000|2023-01-11 06:30:00|3185.3|3179.3|3184.3|3178.3|3185.3|3179.3|3183.3|3177.3|40
1673418900000|2023-01-11 06:35:00|3184.5|3178.5|3180.3|3174.3|3184.5|3178.5|3180.3|3174.3|24
1673419200000|2023-01-11 06:40:00|3180|3174|3171|3165|3180.3|3174.3|3170.8|3164.8|83
1673419500000|2023-01-11 06:45:00|3170.8|3164.8|3165.5|3159.5|3171.8|3165.8|3165|3159|72
1673419800000|2023-01-11 06:50:00|3165|3159|3166.3|3160.3|3167.5|3161.5|3164.3|3158.3|62
1673420100000|2023-01-11 06:55:00|3166|3160|3166.3|3160.3|3167.3|3161.3|3165.3|3159.3|65
1673420400000|2023-01-11 07:00:00|3166|3160|3162|3156|3166.8|3160.8|3161.5|3155.5|63
1673420700000|2023-01-11 07:05:00|3161.8|3155.8|3156.8|3150.8|3162.8|3156.8|3156.5|3150.5|58
1673421000000|2023-01-11 07:10:00|3156.5|3150.5|3163.8|3157.8|3164.5|3158.5|3155|3149|40
1673421300000|2023-01-11 07:15:00|3163.5|3157.5|3166.5|3160.5|3167.5|3161.5|3161|3155|50
1673421600000|2023-01-11 07:20:00|3166.3|3160.3|3161.5|3155.5|3169.5|3163.5|3159.8|3153.8|36
1673421900000|2023-01-11 07:25:00|3161.3|3155.3|3165.5|3159.5|3165.8|3159.8|3159.8|3153.8|45
1673422200000|2023-01-11 07:30:00|3165.8|3159.8|3172|3166|3172|3166|3165.8|3159.8|77
1673422500000|2023-01-11 07:35:00|3171|3165|3162.3|3156.3|3171|3165|3162|3156|33
1673422800000|2023-01-11 07:40:00|3162|3156|3157.8|3151.8|3162|3156|3157.5|3151.5|21
1673423100000|2023-01-11 07:45:00|3157.5|3151.5|3163.3|3157.3|3163.8|3157.8|3157.5|3151.5|53
1673423400000|2023-01-11 07:50:00|3163|3157|3168.1|3162.1|3168.1|3162.1|3161.8|3155.8|65
1673423700000|2023-01-11 07:55:00|3169|3163|3178.8|3172.8|3178.8|3172.8|3166.9|3160.9|83
1673424000000|2023-01-11 08:00:00|3176.9|3170.9|3172.5|3166.5|3177.3|3171.3|3166.4|3160.4|118
1673424300000|2023-01-11 08:05:00|3174.1|3168.1|3183.6|3177.6|3184.6|3178.6|3171.3|3165.3|98
1673424600000|2023-01-11 08:10:00|3183.9|3177.9|3197.1|3191.1|3197.1|3191.1|3182.6|3176.6|100
1673424900000|2023-01-11 08:15:00|3197.3|3191.3|3194.1|3188.1|3197.5|3191.5|3190.9|3184.9|91
1673425200000|2023-01-11 08:20:00|3193.9|3187.9|3186.6|3180.6|3194.1|3188.1|3184.6|3178.6|85
1673425500000|2023-01-11 08:25:00|3186.4|3180.4|3187.6|3181.6|3191.6|3185.6|3185.1|3179.1|48
1673425800000|2023-01-11 08:30:00|3187.4|3181.4|3187.4|3181.4|3190.1|3184.1|3185.6|3179.6|32
1673426100000|2023-01-11 08:35:00|3187.6|3181.6|3191.6|3185.6|3192.1|3186.1|3187.6|3181.6|46
1673426400000|2023-01-11 08:40:00|3191.4|3185.4|3201.6|3195.6|3204.4|3198.4|3191.1|3185.1|75
1673426700000|2023-01-11 08:45:00|3201.4|3195.4|3196.1|3190.1|3201.4|3195.4|3194.1|3188.1|36
1673427000000|2023-01-11 08:50:00|3195.9|3189.9|3195.6|3189.6|3200.9|3194.9|3194.6|3188.6|55
1673427300000|2023-01-11 08:55:00|3195.4|3189.4|3188.4|3182.4|3196.4|3190.4|3186.6|3180.6|65
1673427600000|2023-01-11 09:00:00|3188.9|3182.9|3190.6|3184.6|3190.9|3184.9|3183.6|3177.6|114
1673427900000|2023-01-11 09:05:00|3190.4|3184.4|3196.9|3190.9|3197.6|3191.6|3187.4|3181.4|63
1673428200000|2023-01-11 09:10:00|3196.6|3190.6|3188.9|3182.9|3197.4|3191.4|3188.1|3182.1|51
1673428500000|2023-01-11 09:15:00|3188.4|3182.4|3184.6|3178.6|3188.4|3182.4|3179.4|3173.4|75
1673428800000|2023-01-11 09:20:00|3184.4|3178.4|3183.1|3177.1|3184.9|3178.9|3180.1|3174.1|54
1673429100000|2023-01-11 09:25:00|3182.9|3176.9|3191.4|3185.4|3191.4|3185.4|3180.6|3174.6|80
1673429400000|2023-01-11 09:30:00|3191.6|3185.6|3185.9|3179.9|3192.1|3186.1|3185.4|3179.4|42
1673429700000|2023-01-11 09:35:00|3186.1|3180.1|3182.1|3176.1|3186.6|3180.6|3181.6|3175.6|33
1673430000000|2023-01-11 09:40:00|3181.9|3175.9|3190.3|3184.3|3190.9|3184.9|3180.1|3174.1|45
1673430300000|2023-01-11 09:45:00|3190.1|3184.1|3188.4|3182.4|3193.6|3187.6|3188.4|3182.4|49
1673430600000|2023-01-11 09:50:00|3188.1|3182.1|3189.6|3183.6|3189.6|3183.6|3185.6|3179.6|28
1673430900000|2023-01-11 09:55:00|3189.4|3183.4|3188.9|3182.9|3189.9|3183.9|3188.4|3182.4|29
1673431200000|2023-01-11 10:00:00|3188.6|3182.6|3189.4|3183.4|3191.6|3185.6|3186.6|3180.6|49
1673431500000|2023-01-11 10:05:00|3189.6|3183.6|3192.4|3186.4|3196.1|3190.1|3189.6|3183.6|98
1673431800000|2023-01-11 10:10:00|3192.9|3186.9|3185.1|3179.1|3192.9|3186.9|3184.4|3178.4|64
1673432100000|2023-01-11 10:15:00|3185.6|3179.6|3182.1|3176.1|3185.9|3179.9|3180.9|3174.9|61
1673432400000|2023-01-11 10:20:00|3181.9|3175.9|3180.6|3174.6|3181.9|3175.9|3179.4|3173.4|37
1673432700000|2023-01-11 10:25:00|3180.9|3174.9|3180.1|3174.1|3185.1|3179.1|3180.1|3174.1|45
1673433000000|2023-01-11 10:30:00|3180.4|3174.4|3179.9|3173.9|3180.6|3174.6|3178.1|3172.1|43
1673433300000|2023-01-11 10:35:00|3179.6|3173.6|3181.4|3175.4|3181.4|3175.4|3178.6|3172.6|31
1673433600000|2023-01-11 10:40:00|3181.6|3175.6|3181.4|3175.4|3183.4|3177.4|3178.9|3172.9|60
1673433900000|2023-01-11 10:45:00|3181.6|3175.6|3181.1|3175.1|3182.1|3176.1|3179.1|3173.1|43
1673434200000|2023-01-11 10:50:00|3180.9|3174.9|3182.9|3176.9|3185.1|3179.1|3180.9|3174.9|18
1673434500000|2023-01-11 10:55:00|3183.1|3177.1|3182.4|3176.4|3185.1|3179.1|3181.4|3175.4|50
1673434800000|2023-01-11 11:00:00|3182.6|3176.6|3184.4|3178.4|3184.6|3178.6|3182.1|3176.1|33
1673435100000|2023-01-11 11:05:00|3184.1|3178.1|3184.1|3178.1|3185.9|3179.9|3183.9|3177.9|27
1673435400000|2023-01-11 11:10:00|3184.4|3178.4|3185.6|3179.6|3188.1|3182.1|3184.1|3178.1|38
1673435700000|2023-01-11 11:15:00|3185.4|3179.4|3186.4|3180.4|3187.4|3181.4|3183.9|3177.9|46
1673436000000|2023-01-11 11:20:00|3186.1|3180.1|3186.1|3180.1|3187.4|3181.4|3185.4|3179.4|37
1673436300000|2023-01-11 11:25:00|3186.4|3180.4|3189.9|3183.9|3191.4|3185.4|3185.6|3179.6|43
1673436600000|2023-01-11 11:30:00|3189.6|3183.6|3188.4|3182.4|3189.6|3183.6|3187.6|3181.6|36
1673436900000|2023-01-11 11:35:00|3188.6|3182.6|3185.9|3179.9|3189.1|3183.1|3185.9|3179.9|34
1673437200000|2023-01-11 11:40:00|3186.1|3180.1|3182.4|3176.4|3186.9|3180.9|3181.9|3175.9|33
1673437500000|2023-01-11 11:45:00|3182.6|3176.6|3183.6|3177.6|3184.1|3178.1|3181.9|3175.9|31
1673437800000|2023-01-11 11:50:00|3183.9|3177.9|3181.4|3175.4|3184.4|3178.4|3181.4|3175.4|22
1673438100000|2023-01-11 11:55:00|3181.6|3175.6|3180.1|3174.1|3181.6|3175.6|3178.6|3172.6|33
1673438400000|2023-01-11 12:00:00|3180.4|3174.4|3175.9|3169.9|3180.4|3174.4|3174.4|3168.4|37
1673438700000|2023-01-11 12:05:00|3175.6|3169.6|3170.9|3164.9|3176.4|3170.4|3170.9|3164.9|29
1673439000000|2023-01-11 12:10:00|3170.6|3164.6|3169.9|3163.9|3172.6|3166.6|3169.6|3163.6|54
1673439300000|2023-01-11 12:15:00|3169.6|3163.6|3169.4|3163.4|3171.1|3165.1|3168.1|3162.1|31
1673439600000|2023-01-11 12:20:00|3169.1|3163.1|3167.1|3161.1|3170.9|3164.9|3166.9|3160.9|64
1673439900000|2023-01-11 12:25:00|3166.6|3160.6|3167.4|3161.4|3167.6|3161.6|3165.4|3159.4|49
1673440200000|2023-01-11 12:30:00|3166.9|3160.9|3169.9|3163.9|3171.6|3165.6|3166.9|3160.9|88
1673440500000|2023-01-11 12:35:00|3170.1|3164.1|3170.9|3164.9|3171.6|3165.6|3166.6|3160.6|78
1673440800000|2023-01-11 12:40:00|3170.6|3164.6|3169.6|3163.6|3171.9|3165.9|3168.4|3162.4|82
1673441100000|2023-01-11 12:45:00|3169.9|3163.9|3167.9|3161.9|3170.6|3164.6|3167.4|3161.4|66
1673441400000|2023-01-11 12:50:00|3167.6|3161.6|3168.1|3162.1|3169.1|3163.1|3161.4|3155.4|73
1673441700000|2023-01-11 12:55:00|3168.4|3162.4|3166.4|3160.4|3170.9|3164.9|3164.9|3158.9|79
1673442000000|2023-01-11 13:00:00|3166.1|3160.1|3170.1|3164.1|3172.4|3166.4|3165.1|3159.1|144
1673442300000|2023-01-11 13:05:00|3170.4|3164.4|3176.6|3170.6|3177.6|3171.6|3169.9|3163.9|109
1673442600000|2023-01-11 13:10:00|3178.1|3172.1|3177.4|3171.4|3178.9|3172.9|3174.6|3168.6|91
1673442900000|2023-01-11 13:15:00|3177.1|3171.1|3177.9|3171.9|3178.6|3172.6|3176.4|3170.4|83
1673443200000|2023-01-11 13:20:00|3178.4|3172.4|3179.6|3173.6|3180.6|3174.6|3176.6|3170.6|123
1673443500000|2023-01-11 13:25:00|3179.9|3173.9|3187.9|3181.9|3188.6|3182.6|3179.4|3173.4|128
1673443800000|2023-01-11 13:30:00|3188.1|3182.1|3176.4|3170.4|3190.9|3184.9|3175.9|3169.9|141
1673444100000|2023-01-11 13:35:00|3176.6|3170.6|3183.4|3177.4|3184.9|3178.9|3176.1|3170.1|144
1673444400000|2023-01-11 13:40:00|3183.6|3177.6|3187.1|3181.1|3187.9|3181.9|3183.4|3177.4|78
1673444700000|2023-01-11 13:45:00|3187.4|3181.4|3184.4|3178.4|3187.6|3181.6|3184.1|3178.1|86
1673445000000|2023-01-11 13:50:00|3184.1|3178.1|3187.1|3181.1|3189.1|3183.1|3184.1|3178.1|123
1673445300000|2023-01-11 13:55:00|3186.4|3180.4|3187.1|3181.1|3188.6|3182.6|3185.1|3179.1|73
1673445600000|2023-01-11 14:00:00|3187.4|3181.4|3183.4|3177.4|3187.4|3181.4|3181.6|3175.6|92
1673445900000|2023-01-11 14:05:00|3182.6|3176.6|3184.4|3178.4|3186.6|3180.6|3181.6|3175.6|78
1673446200000|2023-01-11 14:10:00|3184.6|3178.6|3185.9|3179.9|3188.4|3182.4|3184.4|3178.4|71
1673446500000|2023-01-11 14:15:00|3186.1|3180.1|3188.6|3182.6|3190.4|3184.4|3185.9|3179.9|75
1673446800000|2023-01-11 14:20:00|3188.9|3182.9|3190.1|3184.1|3190.4|3184.4|3188.6|3182.6|46
1673447100000|2023-01-11 14:25:00|3189.9|3183.9|3185.9|3179.9|3190.9|3184.9|3185.9|3179.9|133
1673447400000|2023-01-11 14:30:00|3186.1|3180.1|3184.6|3178.6|3189.9|3183.9|3183.9|3177.9|179
1673447700000|2023-01-11 14:35:00|3184.9|3178.9|3188.9|3182.9|3189.6|3183.6|3184.4|3178.4|145
1673448000000|2023-01-11 14:40:00|3188.6|3182.6|3190.6|3184.6|3190.6|3184.6|3187.6|3181.6|102
1673448300000|2023-01-11 14:45:00|3190.4|3184.4|3191.4|3185.4|3200.1|3194.1|3189.9|3183.9|161
1673448600000|2023-01-11 14:50:00|3190.9|3184.9|3190.6|3184.6|3194.4|3188.4|3188.6|3182.6|110
1673448900000|2023-01-11 14:55:00|3190.9|3184.9|3189.1|3183.1|3191.9|3185.9|3188.6|3182.6|97
1673449200000|2023-01-11 15:00:00|3189.4|3183.4|3187.9|3181.9|3191.9|3185.9|3186.4|3180.4|115
1673449500000|2023-01-11 15:05:00|3186.9|3180.9|3185.4|3179.4|3190.9|3184.9|3184.6|3178.6|176
1673449800000|2023-01-11 15:10:00|3185.1|3179.1|3191.9|3185.9|3192.9|3186.9|3185.1|3179.1|114
1673450100000|2023-01-11 15:15:00|3191.4|3185.4|3185.4|3179.4|3191.6|3185.6|3183.6|3177.6|84
1673450400000|2023-01-11 15:20:00|3185.6|3179.6|3195.6|3189.6|3195.9|3189.9|3185.6|3179.6|88
1673450700000|2023-01-11 15:25:00|3195.4|3189.4|3198.9|3192.9|3199.1|3193.1|3194.1|3188.1|94
1673451000000|2023-01-11 15:30:00|3198.6|3192.6|3191.4|3185.4|3198.6|3192.6|3190.1|3184.1|142
1673451300000|2023-01-11 15:35:00|3191.6|3185.6|3187.4|3181.4|3192.4|3186.4|3186.6|3180.6|111
1673451600000|2023-01-11 15:40:00|3187.6|3181.6|3197.1|3191.1|3197.1|3191.1|3187.6|3181.6|103
1673451900000|2023-01-11 15:45:00|3196.9|3190.9|3206.3|3200.3|3207.1|3201.1|3194.6|3188.6|157
1673452200000|2023-01-11 15:50:00|3206.4|3200.4|3203.1|3197.1|3207.5|3201.5|3201.1|3195.1|132
1673452500000|2023-01-11 15:55:00|3203.9|3197.9|3205.6|3199.6|3214.8|3208.8|3203.4|3197.4|189
1673452800000|2023-01-11 16:00:00|3205.4|3199.4|3206.1|3200.1|3206.6|3200.6|3204.1|3198.1|56
1673453100000|2023-01-11 16:05:00|3206.9|3200.9|3210.4|3204.4|3211.1|3205.1|3206.6|3200.6|62
1673453400000|2023-01-11 16:10:00|3210.1|3204.1|3212.9|3206.9|3214.6|3208.6|3208.6|3202.6|95
1673453700000|2023-01-11 16:15:00|3213.1|3207.1|3211.6|3205.6|3214.9|3208.9|3210.1|3204.1|99
1673454000000|2023-01-11 16:20:00|3210.6|3204.6|3212.6|3206.6|3214.1|3208.1|3210.4|3204.4|47
1673454300000|2023-01-11 16:25:00|3213.1|3207.1|3210.1|3204.1|3213.9|3207.9|3210.1|3204.1|71
1673454600000|2023-01-11 16:30:00|3209.9|3203.9|3207.6|3201.6|3210.9|3204.9|3207.6|3201.6|129
1673454900000|2023-01-11 16:35:00|3208.1|3202.1|3206.6|3200.6|3208.9|3202.9|3206.1|3200.1|55
1673455200000|2023-01-11 16:40:00|3206.4|3200.4|3206.6|3200.6|3209.1|3203.1|3206.4|3200.4|53
1673455500000|2023-01-11 16:45:00|3206.9|3200.9|3200.6|3194.6|3206.9|3200.9|3198.6|3192.6|104
1673455800000|2023-01-11 16:50:00|3200.4|3194.4|3205.6|3199.6|3205.6|3199.6|3200.4|3194.4|61
1673456100000|2023-01-11 16:55:00|3205.4|3199.4|3198.9|3192.9|3205.4|3199.4|3198.9|3192.9|46
1673456400000|2023-01-11 17:00:00|3199.1|3193.1|3197.4|3191.4|3200.1|3194.1|3197.4|3191.4|77
1673456700000|2023-01-11 17:05:00|3197.1|3191.1|3200.1|3194.1|3201.1|3195.1|3196.4|3190.4|107
1673457000000|2023-01-11 17:10:00|3200.6|3194.6|3195.9|3189.9|3203.4|3197.4|3195.6|3189.6|130
1673457300000|2023-01-11 17:15:00|3195.6|3189.6|3197.1|3191.1|3198.4|3192.4|3195.6|3189.6|65
1673457600000|2023-01-11 17:20:00|3197.4|3191.4|3200.9|3194.9|3201.4|3195.4|3197.4|3191.4|38
1673457900000|2023-01-11 17:25:00|3200.6|3194.6|3196.1|3190.1|3200.6|3194.6|3195.9|3189.9|18
1673458200000|2023-01-11 17:30:00|3196.6|3190.6|3196.9|3190.9|3197.4|3191.4|3195.9|3189.9|11
1673458500000|2023-01-11 17:35:00|3196.6|3190.6|3193.1|3187.1|3197.9|3191.9|3193.1|3187.1|43
1673458800000|2023-01-11 17:40:00|3192.9|3186.9|3193.4|3187.4|3195.6|3189.6|3192.4|3186.4|49
1673459100000|2023-01-11 17:45:00|3193.1|3187.1|3193.6|3187.6|3194.6|3188.6|3192.9|3186.9|33
1673459400000|2023-01-11 17:50:00|3193.9|3187.9|3198.9|3192.9|3199.1|3193.1|3193.1|3187.1|63
1673459700000|2023-01-11 17:55:00|3197.9|3191.9|3196.8|3190.8|3198|3192|3195.8|3189.8|58
1673460000000|2023-01-11 18:00:00|3196|3190|3200|3194|3200.8|3194.8|3196|3190|66
1673460300000|2023-01-11 18:05:00|3198.9|3192.9|3201.4|3195.4|3201.8|3195.8|3198.9|3192.9|13
1673460600000|2023-01-11 18:10:00|3201.9|3195.9|3207.8|3201.8|3208|3202|3201.5|3195.5|28
1673460900000|2023-01-11 18:15:00|3207.5|3201.5|3205.3|3199.3|3207.8|3201.8|3203|3197|88
1673461200000|2023-01-11 18:20:00|3205.5|3199.5|3199.6|3193.6|3205.5|3199.5|3199.5|3193.5|76
1673461500000|2023-01-11 18:25:00|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3198|3192|48
1673461800000|2023-01-11 18:30:00|3200|3194|3204.3|3198.3|3204.4|3198.4|3198.8|3192.8|49
1673462100000|2023-01-11 18:35:00|3204.8|3198.8|3207.8|3201.8|3208|3202|3203.3|3197.3|99
1673462400000|2023-01-11 18:40:00|3208|3202|3211|3205|3211.1|3205.1|3207.8|3201.8|22
1673462700000|2023-01-11 18:45:00|3211.3|3205.3|3206.3|3200.3|3212.3|3206.3|3206.3|3200.3|22
1673463000000|2023-01-11 18:50:00|3206|3200|3209.1|3203.1|3210.9|3204.9|3204.1|3198.1|42
1673463300000|2023-01-11 18:55:00|3209.4|3203.4|3209.8|3191|3215.8|3203.4|3209.4|3191|6
1673485200000|2023-01-12 01:00:00|3215.9|3209.9|3216.6|3210.6|3216.6|3210.6|3212.3|3206.3|20
1673485500000|2023-01-12 01:05:00|3216.4|3210.4|3216.1|3210.1|3220.1|3214.1|3213.1|3207.1|57
1673485800000|2023-01-12 01:10:00|3216.4|3210.4|3216.5|3210.5|3218.4|3212.4|3215.4|3209.4|33
1673486100000|2023-01-12 01:15:00|3216.8|3210.8|3216.5|3210.5|3219|3213|3216.3|3210.3|14
1673486400000|2023-01-12 01:20:00|3216.8|3210.8|3216.4|3210.4|3219.8|3213.8|3213.8|3207.8|77
1673486700000|2023-01-12 01:25:00|3217.1|3211.1|3204.4|3198.4|3217.1|3211.1|3203.6|3197.6|120
1673487000000|2023-01-12 01:30:00|3204.6|3198.6|3201.5|3195.5|3206.8|3200.8|3201.5|3195.5|93
1673487300000|2023-01-12 01:35:00|3201.8|3195.8|3200.3|3194.3|3202.5|3196.5|3198.8|3192.8|86
1673487600000|2023-01-12 01:40:00|3200.5|3194.5|3199.5|3193.5|3202|3196|3196.8|3190.8|41
1673487900000|2023-01-12 01:45:00|3199.8|3193.8|3202|3196|3202.8|3196.8|3199.8|3193.8|36
1673488200000|2023-01-12 01:50:00|3201.8|3195.8|3201|3195|3201.8|3195.8|3198|3192|26
1673488500000|2023-01-12 01:55:00|3201.3|3195.3|3201.3|3195.3|3202.5|3196.5|3200.8|3194.8|27
1673488800000|2023-01-12 02:00:00|3201|3195|3195|3189|3201.3|3195.3|3194.3|3188.3|134
1673489100000|2023-01-12 02:05:00|3195.8|3189.8|3195.8|3189.8|3197.3|3191.3|3194|3188|71
1673489400000|2023-01-12 02:10:00|3195.5|3189.5|3191|3185|3196|3190|3191|3185|64
1673489700000|2023-01-12 02:15:00|3191.3|3185.3|3188|3182|3193|3187|3187.6|3181.6|25
1673490000000|2023-01-12 02:20:00|3187|3181|3182.3|3176.3|3187|3181|3182.3|3176.3|48
1673490300000|2023-01-12 02:25:00|3182|3176|3181.3|3175.3|3182.3|3176.3|3180.5|3174.5|45
1673490600000|2023-01-12 02:30:00|3182|3176|3186.5|3180.5|3187.3|3181.3|3177.8|3171.8|120
1673490900000|2023-01-12 02:35:00|3186.8|3180.8|3184.5|3178.5|3187.5|3181.5|3183.3|3177.3|42
1673491200000|2023-01-12 02:40:00|3184.8|3178.8|3185.5|3179.5|3187|3181|3184.3|3178.3|54
1673491500000|2023-01-12 02:45:00|3185.3|3179.3|3183.3|3177.3|3185.5|3179.5|3182|3176|27
1673491800000|2023-01-12 02:50:00|3183.8|3177.8|3184.8|3178.8|3185|3179|3182.5|3176.5|100
1673492100000|2023-01-12 02:55:00|3184.5|3178.5|3187.3|3181.3|3187.3|3181.3|3184.5|3178.5|59
1673492400000|2023-01-12 03:00:00|3187.5|3181.5|3189.8|3183.8|3190|3184|3187|3181|26
1673492700000|2023-01-12 03:05:00|3190|3184|3188.5|3182.5|3190.5|3184.5|3187.5|3181.5|42
1673493000000|2023-01-12 03:10:00|3188.3|3182.3|3189.3|3183.3|3190.8|3184.8|3187|3181|59
1673493300000|2023-01-12 03:15:00|3189|3183|3185.3|3179.3|3191.3|3185.3|3185.3|3179.3|65
1673493600000|2023-01-12 03:20:00|3185|3179|3188|3182|3188.3|3182.3|3183.3|3177.3|78
1673493900000|2023-01-12 03:25:00|3188.3|3182.3|3192.5|3186.5|3193|3187|3188|3182|46
1673494200000|2023-01-12 03:30:00|3192.3|3186.3|3191.3|3185.3|3193.5|3187.5|3190|3184|37
1673494500000|2023-01-12 03:35:00|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191|3185|25
1673494800000|2023-01-12 03:40:00|3192.3|3186.3|3189.8|3183.8|3192.3|3186.3|3189.8|3183.8|17
1673495100000|2023-01-12 03:45:00|3190|3184|3188.5|3182.5|3190.5|3184.5|3188.5|3182.5|5
1673495400000|2023-01-12 03:50:00|3188.3|3182.3|3188|3182|3188.3|3182.3|3187.3|3181.3|10
1673495700000|2023-01-12 03:55:00|3187.8|3181.8|3186.5|3180.5|3187.8|3181.8|3186.5|3180.5|11
1673496000000|2023-01-12 04:00:00|3186.8|3180.8|3186.3|3180.3|3187.3|3181.3|3185.8|3179.8|40
1673496300000|2023-01-12 04:05:00|3186|3180|3185.5|3179.5|3186.8|3180.8|3185.5|3179.5|18
1673496600000|2023-01-12 04:10:00|3185.3|3179.3|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|19
1673496900000|2023-01-12 04:15:00|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3184|3178|29
1673497200000|2023-01-12 04:20:00|3184|3178|3185.5|3179.5|3186.5|3180.5|3183.8|3177.8|44
1673497500000|2023-01-12 04:25:00|3185.3|3179.3|3185|3179|3185.3|3179.3|3184.3|3178.3|22
1673497800000|2023-01-12 04:30:00|3185.3|3179.3|3186.8|3180.8|3188|3182|3185.3|3179.3|14
1673498100000|2023-01-12 04:35:00|3187|3181|3188.5|3182.5|3188.8|3182.8|3187|3181|5
1673498400000|2023-01-12 04:40:00|3188.8|3182.8|3189.8|3183.8|3189.8|3183.8|3188.8|3182.8|8
1673498700000|2023-01-12 04:45:00|3188.8|3182.8|3184.3|3178.3|3188.8|3182.8|3183.5|3177.5|32
1673499000000|2023-01-12 04:50:00|3183.5|3177.5|3184.3|3178.3|3185.5|3179.5|3183.3|3177.3|31
1673499300000|2023-01-12 04:55:00|3184.5|3178.5|3184.8|3178.8|3185.3|3179.3|3184.5|3178.5|41
1673499600000|2023-01-12 05:00:00|3183.8|3177.8|3181.5|3175.5|3184|3178|3181|3175|17
1673499900000|2023-01-12 05:05:00|3181.8|3175.8|3181.8|3175.8|3183.5|3177.5|3181.8|3175.8|18
1673500200000|2023-01-12 05:10:00|3181.5|3175.5|3181.8|3175.8|3181.8|3175.8|3180.8|3174.8|20
1673500500000|2023-01-12 05:15:00|3181.5|3175.5|3185.5|3179.5|3185.5|3179.5|3177.8|3171.8|41
1673500800000|2023-01-12 05:20:00|3185.8|3179.8|3183.8|3177.8|3186.8|3180.8|3183.5|3177.5|15
1673501100000|2023-01-12 05:25:00|3184.3|3178.3|3181.3|3175.3|3184.3|3178.3|3180|3174|36
1673501400000|2023-01-12 05:30:00|3181.5|3175.5|3184|3178|3186.5|3180.5|3179.8|3173.8|93
1673501700000|2023-01-12 05:35:00|3182.8|3176.8|3185|3179|3185.5|3179.5|3181.8|3175.8|28
1673502000000|2023-01-12 05:40:00|3184.8|3178.8|3182.5|3176.5|3185|3179|3182.3|3176.3|28
1673502300000|2023-01-12 05:45:00|3183.5|3177.5|3183|3177|3184|3178|3181.5|3175.5|37
1673502600000|2023-01-12 05:50:00|3182.8|3176.8|3179|3173|3183.5|3177.5|3179|3173|22
1673502900000|2023-01-12 05:55:00|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3177.8|3171.8|16
1673503200000|2023-01-12 06:00:00|3178.3|3172.3|3180.8|3174.8|3180.8|3174.8|3178|3172|30
1673503500000|2023-01-12 06:05:00|3181|3175|3176.8|3170.8|3181.8|3175.8|3175.5|3169.5|62
1673503800000|2023-01-12 06:10:00|3177|3171|3181.3|3175.3|3181.5|3175.5|3177|3171|46
1673504100000|2023-01-12 06:15:00|3181.5|3175.5|3180.3|3174.3|3181.8|3175.8|3176.8|3170.8|31
1673504400000|2023-01-12 06:20:00|3180|3174|3176|3170|3181.5|3175.5|3175|3169|54
1673504700000|2023-01-12 06:25:00|3176.3|3170.3|3179|3173|3179.5|3173.5|3176.3|3170.3|55
1673505000000|2023-01-12 06:30:00|3179.3|3173.3|3178.8|3172.8|3182|3176|3178.8|3172.8|16
1673505300000|2023-01-12 06:35:00|3178.5|3172.5|3180.3|3174.3|3180.3|3174.3|3178.5|3172.5|40
1673505600000|2023-01-12 06:40:00|3180.5|3174.5|3179.8|3173.8|3181|3175|3179.5|3173.5|40
1673505900000|2023-01-12 06:45:00|3180|3174|3176.5|3170.5|3181.3|3175.3|3176.5|3170.5|57
1673506200000|2023-01-12 06:50:00|3176.3|3170.3|3175.3|3169.3|3177.8|3171.8|3175.3|3169.3|42
1673506500000|2023-01-12 06:55:00|3175.5|3169.5|3180.3|3174.3|3181.5|3175.5|3175.3|3169.3|68
1673506800000|2023-01-12 07:00:00|3179.3|3173.3|3181|3175|3181.3|3175.3|3176.8|3170.8|46
1673507100000|2023-01-12 07:05:00|3181.3|3175.3|3179.8|3173.8|3182|3176|3179.8|3173.8|34
1673507400000|2023-01-12 07:10:00|3179.5|3173.5|3176.8|3170.8|3179.5|3173.5|3176|3170|24
1673507700000|2023-01-12 07:15:00|3176.5|3170.5|3182.3|3176.3|3182.3|3176.3|3176.5|3170.5|54
1673508000000|2023-01-12 07:20:00|3182.5|3176.5|3180|3174|3183.3|3177.3|3180|3174|38
1673508300000|2023-01-12 07:25:00|3180.3|3174.3|3182|3176|3182|3176|3180|3174|12
1673508600000|2023-01-12 07:30:00|3182.3|3176.3|3184.3|3178.3|3185.8|3179.8|3182.3|3176.3|34
1673508900000|2023-01-12 07:35:00|3184|3178|3180.3|3174.3|3186.3|3180.3|3179.8|3173.8|65
1673509200000|2023-01-12 07:40:00|3181.3|3175.3|3193.8|3187.8|3198.3|3192.3|3180.8|3174.8|62
1673509500000|2023-01-12 07:45:00|3194|3188|3193|3187|3198.8|3192.8|3193|3187|55
1673509800000|2023-01-12 07:50:00|3193.3|3187.3|3198.8|3192.8|3198.8|3192.8|3193|3187|51
1673510100000|2023-01-12 07:55:00|3199.8|3193.8|3209.4|3203.4|3209.4|3203.4|3199.1|3193.1|88
1673510400000|2023-01-12 08:00:00|3209.5|3203.5|3198.1|3192.1|3212.3|3206.3|3198.1|3192.1|119
1673510700000|2023-01-12 08:05:00|3197.9|3191.9|3191.6|3185.6|3197.9|3191.9|3189|3183|68
1673511000000|2023-01-12 08:10:00|3191.9|3185.9|3185.4|3179.4|3196.4|3190.4|3184.1|3178.1|105
1673511300000|2023-01-12 08:15:00|3185.6|3179.6|3179.4|3173.4|3186.4|3180.4|3176.6|3170.6|55
1673511600000|2023-01-12 08:20:00|3179.1|3173.1|3177.1|3171.1|3182.1|3176.1|3174.9|3168.9|97
1673511900000|2023-01-12 08:25:00|3176.9|3170.9|3177.1|3171.1|3184.4|3178.4|3176.6|3170.6|69
1673512200000|2023-01-12 08:30:00|3177.4|3171.4|3178.4|3172.4|3180.1|3174.1|3171.6|3165.6|77
1673512500000|2023-01-12 08:35:00|3178.1|3172.1|3172.1|3166.1|3184.6|3178.6|3171.6|3165.6|54
1673512800000|2023-01-12 08:40:00|3172.9|3166.9|3175.6|3169.6|3176.4|3170.4|3170.4|3164.4|45
1673513100000|2023-01-12 08:45:00|3175.1|3169.1|3179.1|3173.1|3185.9|3179.9|3175.1|3169.1|71
1673513400000|2023-01-12 08:50:00|3178.9|3172.9|3177.4|3171.4|3185.9|3179.9|3176.9|3170.9|72
1673513700000|2023-01-12 08:55:00|3176.9|3170.9|3173.9|3167.9|3177.4|3171.4|3173.6|3167.6|33
1673514000000|2023-01-12 09:00:00|3174.1|3168.1|3179.9|3173.9|3179.9|3173.9|3172.4|3166.4|55
1673514300000|2023-01-12 09:05:00|3180.1|3174.1|3180.4|3174.4|3185.6|3179.6|3177.6|3171.6|49
1673514600000|2023-01-12 09:10:00|3180.1|3174.1|3175.9|3169.9|3180.1|3174.1|3170.4|3164.4|57
1673514900000|2023-01-12 09:15:00|3176.1|3170.1|3177.4|3171.4|3180.4|3174.4|3174.9|3168.9|42
1673515200000|2023-01-12 09:20:00|3177.9|3171.9|3176.1|3170.1|3179.6|3173.6|3175.6|3169.6|20
1673515500000|2023-01-12 09:25:00|3177.3|3171.3|3182.6|3176.6|3182.9|3176.9|3177.3|3171.3|37
1673515800000|2023-01-12 09:30:00|3182.9|3176.9|3183.6|3177.6|3187.6|3181.6|3182.6|3176.6|76
1673516100000|2023-01-12 09:35:00|3183.4|3177.4|3181.9|3175.9|3185.6|3179.6|3176.6|3170.6|85
1673516400000|2023-01-12 09:40:00|3181.6|3175.6|3182.9|3176.9|3186.1|3180.1|3181.4|3175.4|60
1673516700000|2023-01-12 09:45:00|3182.6|3176.6|3185.9|3179.9|3185.9|3179.9|3181.6|3175.6|28
1673517000000|2023-01-12 09:50:00|3185.6|3179.6|3188.4|3182.4|3189.6|3183.6|3185.6|3179.6|17
1673517300000|2023-01-12 09:55:00|3188.1|3182.1|3185.6|3179.6|3188.4|3182.4|3184.6|3178.6|36
1673517600000|2023-01-12 10:00:00|3185.4|3179.4|3183.4|3177.4|3187.1|3181.1|3183.4|3177.4|43
1673517900000|2023-01-12 10:05:00|3183.6|3177.6|3185.9|3179.9|3186.4|3180.4|3183.6|3177.6|39
1673518200000|2023-01-12 10:10:00|3186.4|3180.4|3181.9|3175.9|3188.1|3182.1|3181.9|3175.9|37
1673518500000|2023-01-12 10:15:00|3181.6|3175.6|3180.4|3174.4|3181.9|3175.9|3178.1|3172.1|74
1673518800000|2023-01-12 10:20:00|3180.6|3174.6|3176.4|3170.4|3181.1|3175.1|3175.1|3169.1|48
1673519100000|2023-01-12 10:25:00|3176.1|3170.1|3174.1|3168.1|3176.1|3170.1|3173.1|3167.1|38
1673519400000|2023-01-12 10:30:00|3173.4|3167.4|3176.1|3170.1|3176.1|3170.1|3172.1|3166.1|22
1673519700000|2023-01-12 10:35:00|3176.9|3170.9|3172.4|3166.4|3176.9|3170.9|3172.1|3166.1|38
1673520000000|2023-01-12 10:40:00|3172.1|3166.1|3174.4|3168.4|3176.4|3170.4|3172.1|3166.1|40
1673520300000|2023-01-12 10:45:00|3174.6|3168.6|3175.9|3169.9|3177.6|3171.6|3173.1|3167.1|42
1673520600000|2023-01-12 10:50:00|3175.6|3169.6|3179.1|3173.1|3179.4|3173.4|3175.6|3169.6|19
1673520900000|2023-01-12 10:55:00|3179.4|3173.4|3176.4|3170.4|3179.9|3173.9|3175.4|3169.4|31
1673521200000|2023-01-12 11:00:00|3176.9|3170.9|3179.9|3173.9|3180.9|3174.9|3176.1|3170.1|48
1673521500000|2023-01-12 11:05:00|3180.4|3174.4|3179.4|3173.4|3180.9|3174.9|3178.4|3172.4|44
1673521800000|2023-01-12 11:10:00|3179.6|3173.6|3182.9|3176.9|3183.4|3177.4|3179.4|3173.4|33
1673522100000|2023-01-12 11:15:00|3183.1|3177.1|3182.9|3176.9|3183.1|3177.1|3178.6|3172.6|30
1673522400000|2023-01-12 11:20:00|3182.6|3176.6|3179.9|3173.9|3183.6|3177.6|3179.6|3173.6|32
1673522700000|2023-01-12 11:25:00|3180.1|3174.1|3179.6|3173.6|3181.1|3175.1|3179.6|3173.6|25
1673523000000|2023-01-12 11:30:00|3179.9|3173.9|3183.6|3177.6|3183.6|3177.6|3178.9|3172.9|30
1673523300000|2023-01-12 11:35:00|3184.4|3178.4|3187.6|3181.6|3188.6|3182.6|3181.6|3175.6|55
1673523600000|2023-01-12 11:40:00|3187.9|3181.9|3188.1|3182.1|3189.9|3183.9|3187.4|3181.4|32
1673523900000|2023-01-12 11:45:00|3187.9|3181.9|3185.9|3179.9|3189.1|3183.1|3185.6|3179.6|48
1673524200000|2023-01-12 11:50:00|3185.6|3179.6|3188.9|3182.9|3189.1|3183.1|3185.1|3179.1|47
1673524500000|2023-01-12 11:55:00|3188.6|3182.6|3184.1|3178.1|3189.1|3183.1|3180.6|3174.6|34
1673524800000|2023-01-12 12:00:00|3184.4|3178.4|3184.4|3178.4|3186.1|3180.1|3183.9|3177.9|29
1673525100000|2023-01-12 12:05:00|3184.1|3178.1|3186.1|3180.1|3186.1|3180.1|3181.4|3175.4|59
1673525400000|2023-01-12 12:10:00|3186.4|3180.4|3187.9|3181.9|3189.4|3183.4|3185.6|3179.6|45
1673525700000|2023-01-12 12:15:00|3187.6|3181.6|3185.1|3179.1|3189.9|3183.9|3185.1|3179.1|35
1673526000000|2023-01-12 12:20:00|3184.9|3178.9|3183.4|3177.4|3185.1|3179.1|3181.6|3175.6|67
1673526300000|2023-01-12 12:25:00|3183.9|3177.9|3182.4|3176.4|3183.9|3177.9|3181.4|3175.4|38
1673526600000|2023-01-12 12:30:00|3182.1|3176.1|3185.4|3179.4|3185.6|3179.6|3181.6|3175.6|56
1673526900000|2023-01-12 12:35:00|3185.6|3179.6|3188.6|3182.6|3189.6|3183.6|3185.1|3179.1|29
1673527200000|2023-01-12 12:40:00|3189.1|3183.1|3186.6|3180.6|3189.4|3183.4|3183.9|3177.9|36
1673527500000|2023-01-12 12:45:00|3186.4|3180.4|3190.4|3184.4|3191.4|3185.4|3186.4|3180.4|53
1673527800000|2023-01-12 12:50:00|3190.9|3184.9|3200.8|3194.8|3203.4|3197.4|3190.6|3184.6|112
1673528100000|2023-01-12 12:55:00|3200.5|3194.5|3207.1|3201.1|3207.4|3201.4|3200.3|3194.3|95
1673528400000|2023-01-12 13:00:00|3207.4|3201.4|3200.6|3194.6|3207.9|3201.9|3199.8|3193.8|239
1673528700000|2023-01-12 13:05:00|3201.4|3195.4|3219|3213|3219.8|3213.8|3199.6|3193.6|199
1673529000000|2023-01-12 13:10:00|3219.5|3213.5|3220.4|3214.4|3221.4|3215.4|3214.4|3208.4|226
1673529300000|2023-01-12 13:15:00|3220.6|3214.6|3223.9|3217.9|3230.9|3224.9|3220.6|3214.6|146
1673529600000|2023-01-12 13:20:00|3224.1|3218.1|3221.9|3215.9|3227.6|3221.6|3220.6|3214.6|146
1673529900000|2023-01-12 13:25:00|3222.1|3216.1|3234.8|3224.8|3243.6|3237.6|3219.6|3213.6|182
1673530200000|2023-01-12 13:30:00|3233.8|3224|3241.8|3235.8|3243.8|3237.8|3217.5|3204.5|315
1673530500000|2023-01-12 13:35:00|3242|3236|3236.1|3230.1|3250.6|3244.6|3233.6|3227.6|382
1673530800000|2023-01-12 13:40:00|3236.4|3230.4|3234.9|3228.9|3238.6|3232.6|3229.6|3223.6|327
1673531100000|2023-01-12 13:45:00|3235.4|3229.4|3238.6|3232.6|3242.1|3236.1|3233.9|3227.9|399
1673531400000|2023-01-12 13:50:00|3238.9|3232.9|3244.1|3238.1|3247.1|3241.1|3237.9|3231.9|272
1673531700000|2023-01-12 13:55:00|3244.4|3238.4|3242.1|3236.1|3247.9|3241.9|3237.1|3231.1|318
1673532000000|2023-01-12 14:00:00|3242.9|3236.9|3236.6|3230.6|3245.1|3239.1|3236.6|3230.6|198
1673532300000|2023-01-12 14:05:00|3236.4|3230.4|3230.6|3224.6|3236.4|3230.4|3226.1|3220.1|168
1673532600000|2023-01-12 14:10:00|3230.1|3224.1|3222.4|3216.4|3231.6|3225.6|3221.9|3215.9|134
1673532900000|2023-01-12 14:15:00|3222.6|3216.6|3223.4|3217.4|3227.1|3221.1|3217.6|3211.6|217
1673533200000|2023-01-12 14:20:00|3223.6|3217.6|3227.4|3221.4|3228.4|3222.4|3221.6|3215.6|161
1673533500000|2023-01-12 14:25:00|3226.9|3220.9|3220.9|3214.9|3227.6|3221.6|3220.4|3214.4|167
1673533800000|2023-01-12 14:30:00|3221.1|3215.1|3216.9|3210.9|3226.9|3220.9|3216.9|3210.9|202
1673534100000|2023-01-12 14:35:00|3217.1|3211.1|3220.6|3214.6|3221.9|3215.9|3211.9|3205.9|197
1673534400000|2023-01-12 14:40:00|3220.4|3214.4|3204.6|3198.6|3220.6|3214.6|3202.3|3196.3|227
1673534700000|2023-01-12 14:45:00|3204.4|3198.4|3204.9|3198.9|3209.1|3203.1|3201.1|3195.1|255
1673535000000|2023-01-12 14:50:00|3205.4|3199.4|3192.6|3186.6|3207.6|3201.6|3186.9|3180.9|265
1673535300000|2023-01-12 14:55:00|3192.9|3186.9|3191.9|3185.9|3196.4|3190.4|3187.5|3181.5|225
1673535600000|2023-01-12 15:00:00|3192.1|3186.1|3200.4|3194.4|3200.4|3194.4|3191.4|3185.4|207
1673535900000|2023-01-12 15:05:00|3200.6|3194.6|3198.1|3192.1|3201.6|3195.6|3193.4|3187.4|171
1673536200000|2023-01-12 15:10:00|3198.6|3192.6|3200.9|3194.9|3204.1|3198.1|3198.4|3192.4|193
1673536500000|2023-01-12 15:15:00|3201.1|3195.1|3204.4|3198.4|3205.4|3199.4|3201.1|3195.1|175
1673536800000|2023-01-12 15:20:00|3204.6|3198.6|3209.6|3203.6|3209.9|3203.9|3204.1|3198.1|188
1673537100000|2023-01-12 15:25:00|3209.9|3203.9|3209.6|3203.6|3210.6|3204.6|3207.6|3201.6|105
1673537400000|2023-01-12 15:30:00|3209.4|3203.4|3214.4|3208.4|3214.4|3208.4|3205.1|3199.1|149
1673537700000|2023-01-12 15:35:00|3214.6|3208.6|3218.4|3212.4|3219.1|3213.1|3214.6|3208.6|155
1673538000000|2023-01-12 15:40:00|3218.9|3212.9|3217.6|3211.6|3220.9|3214.9|3215.6|3209.6|155
1673538300000|2023-01-12 15:45:00|3217.9|3211.9|3238.1|3232.1|3244|3238|3217.4|3211.4|243
1673538600000|2023-01-12 15:50:00|3237.9|3231.9|3233.6|3227.6|3237.9|3231.9|3229.9|3223.9|135
1673538900000|2023-01-12 15:55:00|3233.9|3227.9|3243.9|3237.9|3245.1|3239.1|3229.9|3223.9|202
1673539200000|2023-01-12 16:00:00|3243.6|3237.6|3239.9|3233.9|3243.6|3237.6|3232.3|3226.3|148
1673539500000|2023-01-12 16:05:00|3240.4|3234.4|3247.4|3241.4|3251.1|3245.1|3240.4|3234.4|157
1673539800000|2023-01-12 16:10:00|3247.1|3241.1|3249.6|3243.6|3250.9|3244.9|3245.6|3239.6|115
1673540100000|2023-01-12 16:15:00|3249.9|3243.9|3245.4|3239.4|3249.9|3243.9|3244.9|3238.9|136
1673540400000|2023-01-12 16:20:00|3244.9|3238.9|3243.9|3237.9|3246.4|3240.4|3243.4|3237.4|97
1673540700000|2023-01-12 16:25:00|3243.6|3237.6|3248.4|3242.4|3248.4|3242.4|3242.4|3236.4|93
1673541000000|2023-01-12 16:30:00|3248.1|3242.1|3248.9|3242.9|3250.1|3244.1|3245.9|3239.9|95
1673541300000|2023-01-12 16:35:00|3248.6|3242.6|3249.6|3243.6|3250.6|3244.6|3247.1|3241.1|66
1673541600000|2023-01-12 16:40:00|3249.9|3243.9|3250.4|3244.4|3252.4|3246.4|3249.6|3243.6|95
1673541900000|2023-01-12 16:45:00|3250.6|3244.6|3248.4|3242.4|3251.9|3245.9|3247.6|3241.6|83
1673542200000|2023-01-12 16:50:00|3248.1|3242.1|3245.1|3239.1|3249.9|3243.9|3243.6|3237.6|65
1673542500000|2023-01-12 16:55:00|3245.6|3239.6|3249.9|3243.9|3249.9|3243.9|3245.1|3239.1|29
1673542800000|2023-01-12 17:00:00|3249.6|3243.6|3251.9|3245.9|3252.4|3246.4|3249.4|3243.4|70
1673543100000|2023-01-12 17:05:00|3251.6|3245.6|3253.1|3247.1|3253.6|3247.6|3251.6|3245.6|36
1673543400000|2023-01-12 17:10:00|3253.4|3247.4|3253.1|3247.1|3254.1|3248.1|3252.9|3246.9|96
1673543700000|2023-01-12 17:15:00|3252.9|3246.9|3253.4|3247.4|3254.1|3248.1|3252.9|3246.9|39
1673544000000|2023-01-12 17:20:00|3253.1|3247.1|3253.1|3247.1|3253.6|3247.6|3253.1|3247.1|21
1673544300000|2023-01-12 17:25:00|3253.4|3247.4|3256.4|3250.4|3256.4|3250.4|3253.1|3247.1|44
1673544600000|2023-01-12 17:30:00|3257.6|3251.6|3257.9|3251.9|3257.9|3251.9|3256.6|3250.6|39
1673544900000|2023-01-12 17:35:00|3258.4|3252.4|3257.1|3251.1|3258.4|3252.4|3256.3|3250.3|19
1673545200000|2023-01-12 17:40:00|3256.9|3250.9|3255.9|3249.9|3257.6|3251.6|3254.9|3248.9|57
1673545500000|2023-01-12 17:45:00|3255.4|3249.4|3257.6|3251.6|3259.1|3253.1|3253.9|3247.9|30
1673545800000|2023-01-12 17:50:00|3257.4|3251.4|3264.4|3258.4|3264.9|3258.9|3256.9|3250.9|73
1673546100000|2023-01-12 17:55:00|3264.6|3258.6|3265.3|3259.3|3266.8|3260.8|3264.3|3258.3|87
1673546400000|2023-01-12 18:00:00|3265.5|3259.5|3266|3260|3266.3|3260.3|3261.5|3255.5|72
1673546700000|2023-01-12 18:05:00|3266.1|3260.1|3260|3254|3266.3|3260.3|3260|3254|83
1673547000000|2023-01-12 18:10:00|3259.8|3253.8|3260|3254|3260.5|3254.5|3259.3|3253.3|89
1673547300000|2023-01-12 18:15:00|3259.3|3253.3|3258.9|3252.9|3259.4|3253.4|3258.9|3252.9|42
1673547600000|2023-01-12 18:20:00|3259.1|3253.1|3258.9|3252.9|3260|3254|3258.8|3252.8|67
1673547900000|2023-01-12 18:25:00|3259.1|3253.1|3257.3|3251.3|3259.1|3253.1|3256.4|3250.4|158
1673548200000|2023-01-12 18:30:00|3257.5|3251.5|3258.1|3252.1|3258.1|3252.1|3257.3|3251.3|135
1673548500000|2023-01-12 18:35:00|3258.4|3252.4|3258.5|3252.5|3258.6|3252.6|3258|3252|47
1673548800000|2023-01-12 18:40:00|3258.4|3252.4|3258.6|3252.6|3258.6|3252.6|3258.4|3252.4|11
1673549100000|2023-01-12 18:45:00|3258.4|3252.4|3257.8|3251.8|3258.6|3252.6|3256.9|3250.9|28
1673549400000|2023-01-12 18:50:00|3257.5|3251.5|3256.6|3250.6|3257.8|3251.8|3255.4|3249.4|62
1673549700000|2023-01-12 18:55:00|3256.4|3250.4|3263|3244.3|3264|3251.5|3256.3|3243.3|15
1673571600000|2023-01-13 01:00:00|3257.1|3251.1|3259.9|3253.9|3259.9|3253.9|3256.8|3250.8|13
1673571900000|2023-01-13 01:05:00|3260.1|3254.1|3260.4|3254.4|3263.1|3257.1|3258.6|3252.6|74
1673572200000|2023-01-13 01:10:00|3260.1|3254.1|3256.4|3250.4|3262.1|3256.1|3252.6|3246.6|86
1673572500000|2023-01-13 01:15:00|3256.9|3250.9|3258.5|3252.5|3259|3253|3254.6|3248.6|86
1673572800000|2023-01-13 01:20:00|3258.8|3252.8|3264.3|3258.3|3264.8|3258.8|3258.8|3252.8|66
1673573100000|2023-01-13 01:25:00|3264|3258|3261|3255|3264|3258|3256.5|3250.5|40
1673573400000|2023-01-13 01:30:00|3261.3|3255.3|3257.3|3251.3|3267.8|3261.8|3257.3|3251.3|74
1673573700000|2023-01-13 01:35:00|3257.8|3251.8|3260.3|3254.3|3260.3|3254.3|3255.3|3249.3|27
1673574000000|2023-01-13 01:40:00|3260.5|3254.5|3266.8|3260.8|3268.3|3262.3|3260.5|3254.5|106
1673574300000|2023-01-13 01:45:00|3267|3261|3270.8|3264.8|3270.8|3264.8|3266.8|3260.8|39
1673574600000|2023-01-13 01:50:00|3270.5|3264.5|3267.5|3261.5|3270.5|3264.5|3265.5|3259.5|109
1673574900000|2023-01-13 01:55:00|3267|3261|3285.8|3279.8|3285.8|3279.8|3266.8|3260.8|150
1673575200000|2023-01-13 02:00:00|3285.5|3279.5|3283.3|3277.3|3286.3|3280.3|3281|3275|92
1673575500000|2023-01-13 02:05:00|3283.5|3277.5|3275|3269|3287.3|3281.3|3274.5|3268.5|144
1673575800000|2023-01-13 02:10:00|3274.8|3268.8|3275|3269|3277.5|3271.5|3273.8|3267.8|93
1673576100000|2023-01-13 02:15:00|3275.8|3269.8|3276.8|3270.8|3277.8|3271.8|3275.8|3269.8|27
1673576400000|2023-01-13 02:20:00|3277|3271|3279.8|3273.8|3280|3274|3277|3271|18
1673576700000|2023-01-13 02:25:00|3279.5|3273.5|3279.8|3273.8|3279.8|3273.8|3279.3|3273.3|4
1673577000000|2023-01-13 02:30:00|3280|3274|3283.8|3277.8|3283.8|3277.8|3278.8|3272.8|60
1673577300000|2023-01-13 02:35:00|3283.5|3277.5|3284|3278|3284.5|3278.5|3282.5|3276.5|43
1673577600000|2023-01-13 02:40:00|3283.8|3277.8|3281.5|3275.5|3284|3278|3279.8|3273.8|25
1673577900000|2023-01-13 02:45:00|3281.8|3275.8|3281.5|3275.5|3283.5|3277.5|3280.8|3274.8|11
1673578200000|2023-01-13 02:50:00|3281.3|3275.3|3286.8|3280.8|3286.8|3280.8|3280.8|3274.8|15
1673578500000|2023-01-13 02:55:00|3286.5|3280.5|3285.5|3279.5|3286.5|3280.5|3284|3278|12
1673578800000|2023-01-13 03:00:00|3285.8|3279.8|3285.8|3279.8|3287|3281|3282.8|3276.8|23
1673579100000|2023-01-13 03:05:00|3286|3280|3284.3|3278.3|3286.8|3280.8|3284|3278|14
1673579400000|2023-01-13 03:10:00|3283.3|3277.3|3284.8|3278.8|3285|3279|3282.3|3276.3|15
1673579700000|2023-01-13 03:15:00|3285|3279|3285.3|3279.3|3286.3|3280.3|3284.8|3278.8|15
1673580000000|2023-01-13 03:20:00|3285|3279|3284.3|3278.3|3285.3|3279.3|3281.5|3275.5|65
1673580300000|2023-01-13 03:25:00|3284.5|3278.5|3287.3|3281.3|3287.3|3281.3|3284.3|3278.3|12
1673580600000|2023-01-13 03:30:00|3287.5|3281.5|3287.3|3281.3|3287.5|3281.5|3284.8|3278.8|51
1673580900000|2023-01-13 03:35:00|3288.8|3282.8|3287.5|3281.5|3288.8|3282.8|3286.8|3280.8|10
1673581200000|2023-01-13 03:40:00|3288.8|3282.8|3289.8|3283.8|3290|3284|3288.8|3282.8|16
1673581500000|2023-01-13 03:45:00|3290|3284|3290|3284|3290.3|3284.3|3290|3284|17
1673581800000|2023-01-13 03:50:00|3290.3|3284.3|3292.8|3286.8|3292.8|3286.8|3290.3|3284.3|47
1673582100000|2023-01-13 03:55:00|3294.5|3288.5|3297|3291|3298.8|3292.8|3294.5|3288.5|17
1673582400000|2023-01-13 04:00:00|3296.8|3290.8|3297|3291|3297.3|3291.3|3296.8|3290.8|22
1673582700000|2023-01-13 04:05:00|3298.3|3292.3|3300|3294|3300.5|3294.5|3298.3|3292.3|8
1673583000000|2023-01-13 04:10:00|3299.8|3293.8|3296.5|3290.5|3300|3294|3296.5|3290.5|19
1673583300000|2023-01-13 04:15:00|3297.8|3291.8|3297.3|3291.3|3299|3293|3297.3|3291.3|18
1673583600000|2023-01-13 04:20:00|3297.1|3291.1|3291.3|3285.3|3297.5|3291.5|3291.3|3285.3|28
1673583900000|2023-01-13 04:25:00|3291|3285|3289.3|3283.3|3291|3285|3289|3283|13
1673584200000|2023-01-13 04:30:00|3289|3283|3289|3283|3289.5|3283.5|3286|3280|29
1673584800000|2023-01-13 04:40:00|3289.3|3283.3|3289.5|3283.5|3289.5|3283.5|3288.8|3282.8|16
1673585100000|2023-01-13 04:45:00|3289.3|3283.3|3289.5|3283.5|3289.5|3283.5|3289|3283|14
1673585400000|2023-01-13 04:50:00|3289.3|3283.3|3289|3283|3289.5|3283.5|3288.8|3282.8|20
1673585700000|2023-01-13 04:55:00|3289.3|3283.3|3287|3281|3289.5|3283.5|3286.8|3280.8|13
1673586000000|2023-01-13 05:00:00|3287.3|3281.3|3288.5|3282.5|3288.5|3282.5|3286.5|3280.5|11
1673586300000|2023-01-13 05:05:00|3288.3|3282.3|3287.8|3281.8|3288.5|3282.5|3287.8|3281.8|9
1673586600000|2023-01-13 05:10:00|3287.3|3281.3|3287.3|3281.3|3287.3|3281.3|3287.3|3281.3|1
1673586900000|2023-01-13 05:15:00|3287.5|3281.5|3288.3|3282.3|3289.3|3283.3|3287.5|3281.5|8
1673587200000|2023-01-13 05:20:00|3288|3282|3287.8|3281.8|3288|3282|3286.5|3280.5|19
1673587500000|2023-01-13 05:25:00|3288|3282|3285.3|3279.3|3288|3282|3284.3|3278.3|28
1673587800000|2023-01-13 05:30:00|3285.8|3279.8|3281.3|3275.3|3287|3281|3279.3|3273.3|117
1673588100000|2023-01-13 05:35:00|3281.5|3275.5|3281.5|3275.5|3281.8|3275.8|3280.8|3274.8|29
1673588400000|2023-01-13 05:40:00|3282|3276|3285.8|3279.8|3287.3|3281.3|3282|3276|24
1673588700000|2023-01-13 05:45:00|3286|3280|3288.5|3282.5|3288.8|3282.8|3286|3280|64
1673589000000|2023-01-13 05:50:00|3288.3|3282.3|3286.5|3280.5|3288.8|3282.8|3283.3|3277.3|39
1673589300000|2023-01-13 05:55:00|3286.3|3280.3|3281.8|3275.8|3286.3|3280.3|3279.8|3273.8|62
1673589600000|2023-01-13 06:00:00|3281.5|3275.5|3280|3274|3281.5|3275.5|3277.8|3271.8|42
1673589900000|2023-01-13 06:05:00|3279.8|3273.8|3280.5|3274.5|3280.5|3274.5|3277.8|3271.8|19
1673590200000|2023-01-13 06:10:00|3280.3|3274.3|3275.5|3269.5|3280.3|3274.3|3275.3|3269.3|29
1673590500000|2023-01-13 06:15:00|3275.8|3269.8|3268.8|3262.8|3278|3272|3268.8|3262.8|88
1673590800000|2023-01-13 06:20:00|3269.3|3263.3|3265.5|3259.5|3270.3|3264.3|3262.3|3256.3|82
1673591100000|2023-01-13 06:25:00|3265.8|3259.8|3267|3261|3267.3|3261.3|3265.3|3259.3|35
1673591400000|2023-01-13 06:30:00|3267.3|3261.3|3267|3261|3269.8|3263.8|3267|3261|36
1673591700000|2023-01-13 06:35:00|3267.3|3261.3|3271|3265|3272.3|3266.3|3267.3|3261.3|59
1673592000000|2023-01-13 06:40:00|3270.8|3264.8|3272.5|3266.5|3273|3267|3270|3264|45
1673592300000|2023-01-13 06:45:00|3272|3266|3268|3262|3272|3266|3267.8|3261.8|29
1673592600000|2023-01-13 06:50:00|3267.8|3261.8|3268.8|3262.8|3273|3267|3266.5|3260.5|91
1673592900000|2023-01-13 06:55:00|3269.5|3263.5|3267.8|3261.8|3270|3264|3266.3|3260.3|82
1673593200000|2023-01-13 07:00:00|3267.5|3261.5|3268.5|3262.5|3268.8|3262.8|3266|3260|33
1673593500000|2023-01-13 07:05:00|3268.8|3262.8|3274.3|3268.3|3274.3|3268.3|3268.8|3262.8|18
1673593800000|2023-01-13 07:10:00|3274.5|3268.5|3272.8|3266.8|3276.3|3270.3|3271.8|3265.8|21
1673594100000|2023-01-13 07:15:00|3273.8|3267.8|3271.5|3265.5|3276.8|3270.8|3271.5|3265.5|24
1673594400000|2023-01-13 07:20:00|3271.8|3265.8|3278.3|3272.3|3278.3|3272.3|3271.8|3265.8|29
1673594700000|2023-01-13 07:25:00|3278|3272|3277.3|3271.3|3278.5|3272.5|3277.3|3271.3|39
1673595000000|2023-01-13 07:30:00|3277.5|3271.5|3284|3278|3286.3|3280.3|3277.5|3271.5|57
1673595300000|2023-01-13 07:35:00|3283.8|3277.8|3294.8|3288.8|3294.8|3288.8|3283.8|3277.8|76
1673595600000|2023-01-13 07:40:00|3295.5|3289.5|3297.8|3291.8|3300.5|3294.5|3294.5|3288.5|52
1673595900000|2023-01-13 07:45:00|3297|3291|3292.8|3286.8|3297.8|3291.8|3290.1|3284.1|79
1673596200000|2023-01-13 07:50:00|3292.5|3286.5|3294.3|3288.3|3295|3289|3290.3|3284.3|55
1673596500000|2023-01-13 07:55:00|3297|3291|3300.9|3294.9|3300.9|3294.9|3297|3291|45
1673596800000|2023-01-13 08:00:00|3301.4|3295.4|3294.1|3288.1|3302.6|3296.6|3293.9|3287.9|144
1673597100000|2023-01-13 08:05:00|3293.9|3287.9|3297.6|3291.6|3298.1|3292.1|3293.6|3287.6|69
1673597400000|2023-01-13 08:10:00|3297.4|3291.4|3305.6|3299.6|3306.1|3300.1|3296.9|3290.9|97
1673597700000|2023-01-13 08:15:00|3305.9|3299.9|3311.3|3305.3|3314.6|3308.6|3304.6|3298.6|91
1673598000000|2023-01-13 08:20:00|3311.5|3305.5|3307.6|3301.6|3315.3|3309.3|3302.8|3296.8|92
1673598300000|2023-01-13 08:25:00|3307.9|3301.9|3307.9|3301.9|3310.6|3304.6|3298.3|3292.3|78
1673598600000|2023-01-13 08:30:00|3305.4|3299.4|3298.6|3292.6|3306.1|3300.1|3296.9|3290.9|58
1673598900000|2023-01-13 08:35:00|3298.4|3292.4|3295.6|3289.6|3302.1|3296.1|3295.3|3289.3|39
1673599200000|2023-01-13 08:40:00|3295.9|3289.9|3289.6|3283.6|3297.9|3291.9|3288.6|3282.6|69
1673599500000|2023-01-13 08:45:00|3289.9|3283.9|3295.9|3289.9|3299.1|3293.1|3289.6|3283.6|60
1673599800000|2023-01-13 08:50:00|3296.1|3290.1|3304.1|3298.1|3304.1|3298.1|3295.6|3289.6|43
1673600100000|2023-01-13 08:55:00|3304.6|3298.6|3306.6|3300.6|3315.9|3309.9|3304.4|3298.4|82
1673600400000|2023-01-13 09:00:00|3306.9|3300.9|3301.6|3295.6|3306.9|3300.9|3294.3|3288.3|81
1673600700000|2023-01-13 09:05:00|3301.4|3295.4|3300.9|3294.9|3302.4|3296.4|3297.6|3291.6|36
1673601000000|2023-01-13 09:10:00|3300.6|3294.6|3301.6|3295.6|3302.9|3296.9|3299.9|3293.9|35
1673601300000|2023-01-13 09:15:00|3301.4|3295.4|3299.4|3293.4|3301.6|3295.6|3298.9|3292.9|63
1673601600000|2023-01-13 09:20:00|3299.6|3293.6|3292.4|3286.4|3299.9|3293.9|3292.4|3286.4|42
1673601900000|2023-01-13 09:25:00|3292.6|3286.6|3289.6|3283.6|3292.6|3286.6|3289.6|3283.6|52
1673602200000|2023-01-13 09:30:00|3289.9|3283.9|3283.6|3277.6|3290.9|3284.9|3281.6|3275.6|86
1673602500000|2023-01-13 09:35:00|3283.9|3277.9|3287.6|3281.6|3288.1|3282.1|3283.4|3277.4|32
1673602800000|2023-01-13 09:40:00|3287.9|3281.9|3284.9|3278.9|3288.1|3282.1|3277.4|3271.4|67
1673603100000|2023-01-13 09:45:00|3285.1|3279.1|3291.6|3285.6|3295.1|3289.1|3284.9|3278.9|29
1673603400000|2023-01-13 09:50:00|3292.1|3286.1|3299.9|3293.9|3300.4|3294.4|3292.1|3286.1|49
1673603700000|2023-01-13 09:55:00|3300.1|3294.1|3299.6|3293.6|3301.6|3295.6|3297.1|3291.1|42
1673604000000|2023-01-13 10:00:00|3299.9|3293.9|3300.1|3294.1|3302.9|3296.9|3299.9|3293.9|45
1673604300000|2023-01-13 10:05:00|3300.4|3294.4|3298.9|3292.9|3301.6|3295.6|3298.4|3292.4|45
1673604600000|2023-01-13 10:10:00|3297.6|3291.6|3300.1|3294.1|3300.1|3294.1|3295.4|3289.4|26
1673604900000|2023-01-13 10:15:00|3299.9|3293.9|3299.4|3293.4|3301.1|3295.1|3298.9|3292.9|47
1673605200000|2023-01-13 10:20:00|3299.6|3293.6|3298.6|3292.6|3301.4|3295.4|3297.9|3291.9|29
1673605500000|2023-01-13 10:25:00|3298.4|3292.4|3300.1|3294.1|3300.9|3294.9|3297.6|3291.6|22
1673605800000|2023-01-13 10:30:00|3300.4|3294.4|3300.9|3294.9|3301.4|3295.4|3299.6|3293.6|23
1673606100000|2023-01-13 10:35:00|3301.1|3295.1|3300.9|3294.9|3301.4|3295.4|3300.9|3294.9|9
1673606400000|2023-01-13 10:40:00|3301.1|3295.1|3300.4|3294.4|3301.4|3295.4|3299.9|3293.9|34
1673606700000|2023-01-13 10:45:00|3300.6|3294.6|3301.9|3295.9|3301.9|3295.9|3299.9|3293.9|47
1673607000000|2023-01-13 10:50:00|3301.6|3295.6|3300.1|3294.1|3301.6|3295.6|3299.6|3293.6|41
1673607300000|2023-01-13 10:55:00|3300.4|3294.4|3298.9|3292.9|3301.6|3295.6|3298.9|3292.9|53
1673607600000|2023-01-13 11:00:00|3298.6|3292.6|3298.6|3292.6|3299.4|3293.4|3298.1|3292.1|92
1673607900000|2023-01-13 11:05:00|3299.1|3293.1|3300.9|3294.9|3302.1|3296.1|3299.1|3293.1|18
1673608200000|2023-01-13 11:10:00|3301.1|3295.1|3300.9|3294.9|3301.4|3295.4|3300.1|3294.1|13
1673608500000|2023-01-13 11:15:00|3301.1|3295.1|3299.6|3293.6|3302.1|3296.1|3299.6|3293.6|60
1673608800000|2023-01-13 11:20:00|3299.9|3293.9|3299.6|3293.6|3300.4|3294.4|3298.6|3292.6|39
1673609100000|2023-01-13 11:25:00|3299.4|3293.4|3297.6|3291.6|3300.1|3294.1|3297.6|3291.6|37
1673609400000|2023-01-13 11:30:00|3297.4|3291.4|3298.4|3292.4|3298.6|3292.6|3295.4|3289.4|87
1673609700000|2023-01-13 11:35:00|3298.6|3292.6|3298.9|3292.9|3300.1|3294.1|3298.6|3292.6|45
1673610000000|2023-01-13 11:40:00|3299.1|3293.1|3299.4|3293.4|3300.1|3294.1|3298.3|3292.3|71
1673610300000|2023-01-13 11:45:00|3299.1|3293.1|3299.1|3293.1|3300.6|3294.6|3298.9|3292.9|53
1673610600000|2023-01-13 11:50:00|3299.4|3293.4|3298.9|3292.9|3300.1|3294.1|3297.4|3291.4|69
1673610900000|2023-01-13 11:55:00|3299.1|3293.1|3298.4|3292.4|3299.9|3293.9|3297.4|3291.4|100
1673611200000|2023-01-13 12:00:00|3298.1|3292.1|3298.9|3292.9|3299.4|3293.4|3297.9|3291.9|62
1673611500000|2023-01-13 12:05:00|3298.6|3292.6|3297.9|3291.9|3298.9|3292.9|3297.4|3291.4|43
1673611800000|2023-01-13 12:10:00|3298.1|3292.1|3298.6|3292.6|3299.6|3293.6|3297.9|3291.9|69
1673612100000|2023-01-13 12:15:00|3298.4|3292.4|3300.4|3294.4|3301.1|3295.1|3298.4|3292.4|43
1673612400000|2023-01-13 12:20:00|3299.9|3293.9|3298.4|3292.4|3299.9|3293.9|3297.4|3291.4|69
1673612700000|2023-01-13 12:25:00|3298.6|3292.6|3291.1|3285.1|3298.6|3292.6|3289.9|3283.9|105
1673613000000|2023-01-13 12:30:00|3291.4|3285.4|3291.1|3285.1|3294.1|3288.1|3287.9|3281.9|102
1673613300000|2023-01-13 12:35:00|3290.9|3284.9|3291.9|3285.9|3297.4|3291.4|3290.9|3284.9|68
1673613600000|2023-01-13 12:40:00|3292.1|3286.1|3295.4|3289.4|3295.6|3289.6|3292.1|3286.1|38
1673613900000|2023-01-13 12:45:00|3295.6|3289.6|3298.1|3292.1|3302.1|3296.1|3295.6|3289.6|109
1673614200000|2023-01-13 12:50:00|3297.9|3291.9|3284.9|3278.9|3297.9|3291.9|3282.5|3276.5|136
1673614500000|2023-01-13 12:55:00|3285.1|3279.1|3284.1|3278.1|3287|3281|3277.5|3271.5|146
1673614800000|2023-01-13 13:00:00|3284.4|3278.4|3271.6|3265.6|3285.3|3279.3|3265.8|3259.8|229
1673615100000|2023-01-13 13:05:00|3271.4|3265.4|3276.9|3270.9|3285.6|3279.6|3270.9|3264.9|122
1673615400000|2023-01-13 13:10:00|3277.6|3271.6|3280.4|3274.4|3281.6|3275.6|3274.4|3268.4|132
1673615700000|2023-01-13 13:15:00|3280.1|3274.1|3287.6|3281.6|3289.4|3283.4|3279.6|3273.6|112
1673616000000|2023-01-13 13:20:00|3287.9|3281.9|3290.1|3284.1|3290.9|3284.9|3284.4|3278.4|104
1673616300000|2023-01-13 13:25:00|3290.4|3284.4|3293.4|3287.4|3294.9|3288.9|3286.6|3280.6|93
1673616600000|2023-01-13 13:30:00|3292.9|3286.9|3294.4|3288.4|3294.4|3288.4|3288.5|3282.5|117
1673616900000|2023-01-13 13:35:00|3294.1|3288.1|3300.4|3294.4|3300.4|3294.4|3289.6|3283.6|96
1673617200000|2023-01-13 13:40:00|3299.9|3293.9|3299.1|3293.1|3301.9|3295.9|3298.4|3292.4|68
1673617500000|2023-01-13 13:45:00|3299.6|3293.6|3298.6|3292.6|3300.6|3294.6|3292.9|3286.9|135
1673617800000|2023-01-13 13:50:00|3298.9|3292.9|3305.9|3299.9|3310.4|3304.4|3298.6|3292.6|94
1673618100000|2023-01-13 13:55:00|3306.1|3300.1|3307.9|3301.9|3313.1|3307.1|3306.1|3300.1|72
1673618400000|2023-01-13 14:00:00|3308.1|3302.1|3311.1|3305.1|3312.9|3306.9|3305.3|3299.3|110
1673618700000|2023-01-13 14:05:00|3311.4|3305.4|3312.4|3306.4|3313.6|3307.6|3310.4|3304.4|82
1673619000000|2023-01-13 14:10:00|3312.6|3306.6|3310.6|3304.6|3314.4|3308.4|3310.6|3304.6|78
1673619300000|2023-01-13 14:15:00|3310.9|3304.9|3307.1|3301.1|3313.4|3307.4|3306.9|3300.9|78
1673619600000|2023-01-13 14:20:00|3307.4|3301.4|3307.1|3301.1|3310.6|3304.6|3304.6|3298.6|128
1673619900000|2023-01-13 14:25:00|3306.9|3300.9|3313.4|3307.4|3313.6|3307.6|3304.6|3298.6|87
1673620200000|2023-01-13 14:30:00|3313.1|3307.1|3321.4|3315.4|3322.1|3316.1|3312.9|3306.9|139
1673620500000|2023-01-13 14:35:00|3321.6|3315.6|3321.9|3315.9|3322.1|3316.1|3318.6|3312.6|138
1673620800000|2023-01-13 14:40:00|3322.1|3316.1|3331.4|3325.4|3332.4|3326.4|3319.9|3313.9|117
1673621100000|2023-01-13 14:45:00|3331.9|3325.9|3336.1|3330.1|3339.6|3333.6|3331.4|3325.4|173
1673621400000|2023-01-13 14:50:00|3336.4|3330.4|3332.6|3326.6|3336.4|3330.4|3331.1|3325.1|117
1673621700000|2023-01-13 14:55:00|3332.9|3326.9|3337.1|3331.1|3337.4|3331.4|3331.4|3325.4|122
1673622000000|2023-01-13 15:00:00|3336.6|3330.6|3331.6|3325.6|3337.4|3331.4|3330.6|3324.6|134
1673622300000|2023-01-13 15:05:00|3331.9|3325.9|3328.4|3322.4|3335.9|3329.9|3326.4|3320.4|104
1673622600000|2023-01-13 15:10:00|3328.1|3322.1|3329.9|3323.9|3331.9|3325.9|3326.6|3320.6|83
1673622900000|2023-01-13 15:15:00|3330.1|3324.1|3333.6|3327.6|3334.6|3328.6|3330.1|3324.1|118
1673623200000|2023-01-13 15:20:00|3333.9|3327.9|3337.1|3331.1|3337.6|3331.6|3333.9|3327.9|112
1673623500000|2023-01-13 15:25:00|3337.4|3331.4|3337.9|3331.9|3341.4|3335.4|3336.4|3330.4|81
1673623800000|2023-01-13 15:30:00|3338.1|3332.1|3343.5|3337.5|3347.1|3341.1|3334.9|3328.9|107
1673624100000|2023-01-13 15:35:00|3344.3|3338.3|3348.1|3342.1|3348.6|3342.6|3343|3337|179
1673624400000|2023-01-13 15:40:00|3347.9|3341.9|3346.1|3340.1|3348.9|3342.9|3343.4|3337.4|115
1673624700000|2023-01-13 15:45:00|3346.4|3340.4|3350.4|3344.4|3355.4|3349.4|3346.4|3340.4|184
1673625000000|2023-01-13 15:50:00|3350.1|3344.1|3349.9|3343.9|3352.6|3346.6|3348.1|3342.1|67
1673625300000|2023-01-13 15:55:00|3349.6|3343.6|3325.5|3319.5|3349.6|3343.6|3317.8|3311.8|244
1673625600000|2023-01-13 16:00:00|3325.9|3319.9|3321.6|3315.6|3326.6|3320.6|3321.4|3315.4|95
1673625900000|2023-01-13 16:05:00|3321.1|3315.1|3317.1|3311.1|3321.1|3315.1|3315.6|3309.6|107
1673626200000|2023-01-13 16:10:00|3316.9|3310.9|3316.1|3310.1|3319.6|3313.6|3313.6|3307.6|73
1673626500000|2023-01-13 16:15:00|3316.4|3310.4|3317.4|3311.4|3317.4|3311.4|3314.4|3308.4|58
1673626800000|2023-01-13 16:20:00|3317.6|3311.6|3321.6|3315.6|3321.6|3315.6|3316.9|3310.9|80
1673627100000|2023-01-13 16:25:00|3321.9|3315.9|3323.6|3317.6|3324.6|3318.6|3320.4|3314.4|113
1673627400000|2023-01-13 16:30:00|3324.6|3318.6|3324.6|3318.6|3326.9|3320.9|3323.4|3317.4|79
1673627700000|2023-01-13 16:35:00|3324.1|3318.1|3314.4|3308.4|3324.4|3318.4|3314.4|3308.4|129
1673628000000|2023-01-13 16:40:00|3314.6|3308.6|3312.6|3306.6|3318.4|3312.4|3312.4|3306.4|124
1673628300000|2023-01-13 16:45:00|3312.4|3306.4|3310.6|3304.6|3312.6|3306.6|3305.6|3299.6|106
1673628600000|2023-01-13 16:50:00|3309.8|3303.8|3315.1|3309.1|3315.4|3309.4|3309.8|3303.8|68
1673628900000|2023-01-13 16:55:00|3315.4|3309.4|3319.4|3313.4|3319.9|3313.9|3315.1|3309.1|54
1673629200000|2023-01-13 17:00:00|3319.6|3313.6|3319.9|3313.9|3320.4|3314.4|3319.6|3313.6|66
1673629500000|2023-01-13 17:05:00|3320.1|3314.1|3321.1|3315.1|3321.1|3315.1|3319.9|3313.9|17
1673629800000|2023-01-13 17:10:00|3320.6|3314.6|3321.9|3315.9|3322.3|3316.3|3319.9|3313.9|61
1673630100000|2023-01-13 17:15:00|3321.6|3315.6|3324.4|3318.4|3326.1|3320.1|3321.1|3315.1|47
1673630400000|2023-01-13 17:20:00|3324.1|3318.1|3323.4|3317.4|3324.6|3318.6|3320.6|3314.6|22
1673630700000|2023-01-13 17:25:00|3323.6|3317.6|3325.4|3319.4|3326.1|3320.1|3323.6|3317.6|69
1673631000000|2023-01-13 17:30:00|3325.6|3319.6|3326.6|3320.6|3327.1|3321.1|3324.1|3318.1|54
1673631300000|2023-01-13 17:35:00|3326.9|3320.9|3326.9|3320.9|3328.1|3322.1|3326.1|3320.1|100
1673631600000|2023-01-13 17:40:00|3327.1|3321.1|3327.9|3321.9|3328.1|3322.1|3326.1|3320.1|69
1673631900000|2023-01-13 17:45:00|3328.1|3322.1|3329.6|3323.6|3330.4|3324.4|3327.9|3321.9|39
1673632200000|2023-01-13 17:50:00|3329.4|3323.4|3327.6|3321.6|3329.9|3323.9|3327.4|3321.4|95
1673632500000|2023-01-13 17:55:00|3327.9|3321.9|3331.5|3325.5|3332|3326|3327.9|3321.9|38
1673632800000|2023-01-13 18:00:00|3331.8|3325.8|3330.5|3324.5|3332|3326|3329.8|3323.8|71
1673633100000|2023-01-13 18:05:00|3330.4|3324.4|3330.5|3324.5|3331.4|3325.4|3329.4|3323.4|44
1673633400000|2023-01-13 18:10:00|3330.8|3324.8|3329.5|3323.5|3331.3|3325.3|3329.5|3323.5|106
1673633700000|2023-01-13 18:15:00|3329|3323|3326|3320|3329.5|3323.5|3325.8|3319.8|31
1673634000000|2023-01-13 18:20:00|3326.3|3320.3|3321.8|3315.8|3326.3|3320.3|3320.1|3314.1|22
1673634300000|2023-01-13 18:25:00|3321.5|3315.5|3321.5|3315.5|3322|3316|3321.3|3315.3|28
1673634600000|2023-01-13 18:30:00|3321.8|3315.8|3321.5|3315.5|3321.8|3315.8|3321.3|3315.3|67
1673634900000|2023-01-13 18:35:00|3321.8|3315.8|3321.8|3315.8|3321.8|3315.8|3321.3|3315.3|85
1673635200000|2023-01-13 18:40:00|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|1
1673635500000|2023-01-13 18:45:00|3321.3|3315.3|3321.8|3315.8|3321.8|3315.8|3321|3315|14
1673635800000|2023-01-13 18:50:00|3321.6|3315.6|3321.8|3315.8|3322|3316|3319.3|3313.3|21
1673636100000|2023-01-13 18:55:00|3328|3309.3|3328|3309.3|3328.3|3309.5|3328|3309.3|3
1673830800000|2023-01-16 01:00:00|3316.1|3310.1|3315.8|3309.8|3318.1|3312.1|3314.1|3308.1|138
1673831100000|2023-01-16 01:05:00|3316|3310|3316.8|3310.8|3317.5|3311.5|3311.6|3305.6|62
1673831400000|2023-01-16 01:10:00|3316|3310|3316.5|3310.5|3318.5|3312.5|3315.5|3309.5|26
1673831700000|2023-01-16 01:15:00|3316.3|3310.3|3323.3|3317.3|3323.8|3317.8|3315.8|3309.8|42
1673832000000|2023-01-16 01:20:00|3323.5|3317.5|3322.8|3316.8|3324.3|3318.3|3320.5|3314.5|18
1673832300000|2023-01-16 01:25:00|3323|3317|3324.3|3318.3|3324.5|3318.5|3320.5|3314.5|25
1673832600000|2023-01-16 01:30:00|3324|3318|3325.6|3319.6|3328.3|3322.3|3321.8|3315.8|43
1673832900000|2023-01-16 01:35:00|3325.1|3319.1|3315|3309|3326.9|3320.9|3314.5|3308.5|196
1673833200000|2023-01-16 01:40:00|3314.5|3308.5|3315.8|3309.8|3317.8|3311.8|3312.3|3306.3|180
1673833500000|2023-01-16 01:45:00|3316|3310|3311.3|3305.3|3317.5|3311.5|3311.3|3305.3|130
1673833800000|2023-01-16 01:50:00|3311|3305|3309|3303|3311|3305|3308.5|3302.5|15
1673834100000|2023-01-16 01:55:00|3309.3|3303.3|3315.5|3309.5|3318|3312|3309.3|3303.3|102
1673834400000|2023-01-16 02:00:00|3315.8|3309.8|3318.8|3312.8|3318.8|3312.8|3315.5|3309.5|68
1673834700000|2023-01-16 02:05:00|3319|3313|3318|3312|3319|3313|3312.3|3306.3|97
1673835000000|2023-01-16 02:10:00|3318.3|3312.3|3315.3|3309.3|3318.5|3312.5|3313.8|3307.8|176
1673835300000|2023-01-16 02:15:00|3315.5|3309.5|3310.8|3304.8|3315.5|3309.5|3309.5|3303.5|66
1673835600000|2023-01-16 02:20:00|3311|3305|3310.5|3304.5|3311.5|3305.5|3307.3|3301.3|72
1673835900000|2023-01-16 02:25:00|3310.3|3304.3|3308.8|3302.8|3310.3|3304.3|3307.8|3301.8|23
1673836200000|2023-01-16 02:30:00|3309|3303|3305.5|3299.5|3310.5|3304.5|3304.8|3298.8|79
1673836500000|2023-01-16 02:35:00|3305.8|3299.8|3301|3295|3305.8|3299.8|3300.8|3294.8|38
1673836800000|2023-01-16 02:40:00|3301.3|3295.3|3297.8|3291.8|3301.3|3295.3|3297.3|3291.3|128
1673837100000|2023-01-16 02:45:00|3298.3|3292.3|3301.3|3295.3|3302.5|3296.5|3297.3|3291.3|109
1673837400000|2023-01-16 02:50:00|3301|3295|3303.8|3297.8|3304|3298|3300|3294|23
1673837700000|2023-01-16 02:55:00|3304|3298|3308|3302|3308.5|3302.5|3304|3298|28
1673838000000|2023-01-16 03:00:00|3308.5|3302.5|3306.8|3300.8|3309.5|3303.5|3306.5|3300.5|12
1673838300000|2023-01-16 03:05:00|3306.3|3300.3|3307|3301|3307.3|3301.3|3304|3298|27
1673838600000|2023-01-16 03:10:00|3306.3|3300.3|3303|3297|3306.3|3300.3|3303|3297|11
1673838900000|2023-01-16 03:15:00|3303.3|3297.3|3305.8|3299.8|3308.5|3302.5|3303.3|3297.3|25
1673839200000|2023-01-16 03:20:00|3305.3|3299.3|3309|3303|3309.3|3303.3|3305.3|3299.3|32
1673839500000|2023-01-16 03:25:00|3308|3302|3304.3|3298.3|3308.3|3302.3|3303.5|3297.5|13
1673839800000|2023-01-16 03:30:00|3304.5|3298.5|3305.8|3299.8|3308|3302|3304.5|3298.5|33
1673840100000|2023-01-16 03:35:00|3306|3300|3310.5|3304.5|3310.5|3304.5|3304.8|3298.8|38
1673840400000|2023-01-16 03:40:00|3310.3|3304.3|3304.8|3298.8|3310.5|3304.5|3303|3297|36
1673840700000|2023-01-16 03:45:00|3304.5|3298.5|3302.5|3296.5|3305.3|3299.3|3302.5|3296.5|17
1673841000000|2023-01-16 03:50:00|3302.8|3296.8|3300.3|3294.3|3302.8|3296.8|3300|3294|19
1673841300000|2023-01-16 03:55:00|3300.5|3294.5|3299|3293|3300.5|3294.5|3298.8|3292.8|9
1673841600000|2023-01-16 04:00:00|3298.8|3292.8|3296|3290|3299|3293|3295.8|3289.8|20
1673841900000|2023-01-16 04:05:00|3296.3|3290.3|3296.8|3290.8|3297.3|3291.3|3295.5|3289.5|11
1673842200000|2023-01-16 04:10:00|3297|3291|3293.5|3287.5|3297|3291|3293.5|3287.5|19
1673842500000|2023-01-16 04:15:00|3293.8|3287.8|3292.5|3286.5|3294.5|3288.5|3292.5|3286.5|31
1673842800000|2023-01-16 04:20:00|3292.8|3286.8|3293.5|3287.5|3295|3289|3292.3|3286.3|16
1673843100000|2023-01-16 04:25:00|3293.3|3287.3|3292.3|3286.3|3293.3|3287.3|3291.8|3285.8|7
1673843400000|2023-01-16 04:30:00|3291.8|3285.8|3292.3|3286.3|3292.3|3286.3|3291.8|3285.8|2
1673843700000|2023-01-16 04:35:00|3292|3286|3288.8|3282.8|3292|3286|3287.8|3281.8|12
1673844000000|2023-01-16 04:40:00|3288.5|3282.5|3288.5|3282.5|3288.8|3282.8|3288.3|3282.3|5
1673844300000|2023-01-16 04:45:00|3287.8|3281.8|3288.8|3282.8|3288.8|3282.8|3287.8|3281.8|7
1673844600000|2023-01-16 04:50:00|3289|3283|3291|3285|3292.6|3286.6|3289|3283|24
1673844900000|2023-01-16 04:55:00|3292.3|3286.3|3291|3285|3293.8|3287.8|3290.3|3284.3|24
1673845200000|2023-01-16 05:00:00|3290.8|3284.8|3291|3285|3291|3285|3290.5|3284.5|6
1673845500000|2023-01-16 05:05:00|3291.3|3285.3|3291.3|3285.3|3291.3|3285.3|3291.3|3285.3|1
1673846100000|2023-01-16 05:15:00|3291.5|3285.5|3293|3287|3293.8|3287.8|3291.5|3285.5|11
1673846400000|2023-01-16 05:20:00|3292.8|3286.8|3293|3287|3293.3|3287.3|3292.5|3286.5|19
1673846700000|2023-01-16 05:25:00|3293.5|3287.5|3292.8|3286.8|3294|3288|3292.8|3286.8|14
1673847000000|2023-01-16 05:30:00|3293|3287|3295.8|3289.8|3296.3|3290.3|3292.3|3286.3|118
1673847300000|2023-01-16 05:35:00|3295.5|3289.5|3307.5|3301.5|3307.5|3301.5|3295.5|3289.5|83
1673847600000|2023-01-16 05:40:00|3307.8|3301.8|3305|3299|3307.8|3301.8|3302.3|3296.3|21
1673847900000|2023-01-16 05:45:00|3305.8|3299.8|3299.3|3293.3|3305.8|3299.8|3298.8|3292.8|57
1673848200000|2023-01-16 05:50:00|3299.5|3293.5|3297|3291|3302.5|3296.5|3297|3291|30
1673848500000|2023-01-16 05:55:00|3297.3|3291.3|3301|3295|3301.3|3295.3|3297.3|3291.3|23
1673848800000|2023-01-16 06:00:00|3301.3|3295.3|3300.8|3294.8|3301.3|3295.3|3300.8|3294.8|13
1673849100000|2023-01-16 06:05:00|3300.5|3294.5|3304.3|3298.3|3305.5|3299.5|3300.5|3294.5|40
1673849400000|2023-01-16 06:10:00|3304.5|3298.5|3306.8|3300.8|3307|3301|3301|3295|31
1673849700000|2023-01-16 06:15:00|3306.5|3300.5|3307.8|3301.8|3308|3302|3306.5|3300.5|24
1673850000000|2023-01-16 06:20:00|3308|3302|3306|3300|3309.8|3303.8|3305.8|3299.8|19
1673850300000|2023-01-16 06:25:00|3305.8|3299.8|3304.3|3298.3|3306|3300|3300.8|3294.8|46
1673850600000|2023-01-16 06:30:00|3304.5|3298.5|3304.8|3298.8|3307.8|3301.8|3304.5|3298.5|46
1673850900000|2023-01-16 06:35:00|3305|3299|3306.5|3300.5|3307.5|3301.5|3305|3299|63
1673851200000|2023-01-16 06:40:00|3307|3301|3307.5|3301.5|3310|3304|3306.3|3300.3|134
1673851500000|2023-01-16 06:45:00|3307.3|3301.3|3308.3|3302.3|3311.5|3305.5|3307|3301|169
1673851800000|2023-01-16 06:50:00|3307.5|3301.5|3311.5|3305.5|3311.5|3305.5|3307.3|3301.3|102
1673852100000|2023-01-16 06:55:00|3312.3|3306.3|3311.3|3305.3|3313.3|3307.3|3310.5|3304.5|68
1673852400000|2023-01-16 07:00:00|3311|3305|3310|3304|3312.3|3306.3|3310|3304|42
1673852700000|2023-01-16 07:05:00|3310.3|3304.3|3313.5|3307.5|3313.5|3307.5|3310|3304|11
1673853000000|2023-01-16 07:10:00|3314.5|3308.5|3327.3|3321.3|3329.3|3323.3|3314.5|3308.5|46
1673853300000|2023-01-16 07:15:00|3327|3321|3326.5|3320.5|3327.9|3321.9|3325|3319|44
1673853600000|2023-01-16 07:20:00|3326.8|3320.8|3327|3321|3330|3324|3326.8|3320.8|46
1673853900000|2023-01-16 07:25:00|3327.5|3321.5|3338.8|3332.8|3338.8|3332.8|3326.8|3320.8|61
1673854200000|2023-01-16 07:30:00|3338.5|3332.5|3333.3|3327.3|3344.3|3338.3|3333.3|3327.3|31
1673854500000|2023-01-16 07:35:00|3332.3|3326.3|3328.8|3322.8|3334|3328|3327.8|3321.8|62
1673854800000|2023-01-16 07:40:00|3328.5|3322.5|3331.3|3325.3|3332.3|3326.3|3328.3|3322.3|67
1673855100000|2023-01-16 07:45:00|3330.1|3324.1|3327.5|3321.5|3330.1|3324.1|3327.5|3321.5|17
1673855400000|2023-01-16 07:50:00|3327|3321|3335.8|3329.8|3336.3|3330.3|3326.8|3320.8|48
1673855700000|2023-01-16 07:55:00|3335.9|3329.9|3351.9|3345.9|3351.9|3345.9|3334.4|3328.4|87
1673856000000|2023-01-16 08:00:00|3353.5|3347.5|3342.1|3336.1|3362.5|3354.1|3339|3333|69
1673856300000|2023-01-16 08:05:00|3342.4|3336.4|3340.1|3334.1|3346.9|3340.9|3336.9|3330.9|82
1673856600000|2023-01-16 08:10:00|3339.9|3333.9|3343.9|3337.9|3348.6|3342.6|3339.9|3333.9|86
1673856900000|2023-01-16 08:15:00|3344.1|3338.1|3338.4|3332.4|3346.4|3340.4|3335.6|3329.6|56
1673857200000|2023-01-16 08:20:00|3338.6|3332.6|3339.9|3333.9|3343.6|3337.6|3338.1|3332.1|78
1673857500000|2023-01-16 08:25:00|3339.6|3333.6|3336.9|3330.9|3339.6|3333.6|3334.9|3328.9|67
1673857800000|2023-01-16 08:30:00|3337.9|3331.9|3338.1|3332.1|3341.4|3335.4|3337.9|3331.9|38
1673858100000|2023-01-16 08:35:00|3336.6|3330.6|3337.4|3331.4|3340.6|3334.6|3335.9|3329.9|49
1673858400000|2023-01-16 08:40:00|3336.6|3330.6|3326.3|3320.3|3337.4|3331.4|3326.3|3320.3|43
1673858700000|2023-01-16 08:45:00|3325.9|3319.9|3324.6|3318.6|3325.9|3319.9|3318|3312|68
1673859000000|2023-01-16 08:50:00|3324.4|3318.4|3321.9|3315.9|3325.4|3319.4|3321.9|3315.9|30
1673859300000|2023-01-16 08:55:00|3320.9|3314.9|3315.9|3309.9|3321.9|3315.9|3315.9|3309.9|54
1673859600000|2023-01-16 09:00:00|3315.6|3309.6|3322.9|3316.9|3324.9|3318.9|3315.4|3309.4|47
1673859900000|2023-01-16 09:05:00|3322.6|3316.6|3320.9|3314.9|3323.4|3317.4|3318.1|3312.1|40
1673860200000|2023-01-16 09:10:00|3321.1|3315.1|3320.4|3314.4|3321.9|3315.9|3318.4|3312.4|22
1673860500000|2023-01-16 09:15:00|3321.1|3315.1|3316.9|3310.9|3321.1|3315.1|3311.9|3305.9|55
1673860800000|2023-01-16 09:20:00|3316.6|3310.6|3317.9|3311.9|3322.1|3316.1|3316.6|3310.6|63
1673861100000|2023-01-16 09:25:00|3317.6|3311.6|3317.6|3311.6|3318.6|3312.6|3317.1|3311.1|48
1673861400000|2023-01-16 09:30:00|3317.9|3311.9|3322.4|3316.4|3323.6|3317.6|3317.4|3311.4|71
1673861700000|2023-01-16 09:35:00|3322.6|3316.6|3325.9|3319.9|3328.6|3322.6|3322.6|3316.6|52
1673862000000|2023-01-16 09:40:00|3326.4|3320.4|3320.4|3314.4|3326.4|3320.4|3320.4|3314.4|28
1673862300000|2023-01-16 09:45:00|3320.6|3314.6|3335.3|3329.3|3336.8|3330.8|3320.6|3314.6|59
1673862600000|2023-01-16 09:50:00|3335.8|3329.8|3338.9|3332.9|3340.9|3334.9|3335.8|3329.8|39
1673862900000|2023-01-16 09:55:00|3338.6|3332.6|3341.9|3335.9|3342.1|3336.1|3338.4|3332.4|39
1673863200000|2023-01-16 10:00:00|3342.4|3336.4|3343.9|3337.9|3345.4|3339.4|3341.1|3335.1|59
1673863500000|2023-01-16 10:05:00|3343.6|3337.6|3341.9|3335.9|3346.4|3340.4|3341.9|3335.9|28
1673863800000|2023-01-16 10:10:00|3342.4|3336.4|3341.1|3335.1|3342.6|3336.6|3340.9|3334.9|33
1673864100000|2023-01-16 10:15:00|3341.6|3335.6|3340.4|3334.4|3341.6|3335.6|3338.1|3332.1|35
1673864400000|2023-01-16 10:20:00|3340.6|3334.6|3339.9|3333.9|3342.9|3336.9|3339.4|3333.4|30
1673864700000|2023-01-16 10:25:00|3340.1|3334.1|3342.1|3336.1|3342.9|3336.9|3340.1|3334.1|36
1673865000000|2023-01-16 10:30:00|3341.9|3335.9|3339.9|3333.9|3342.9|3336.9|3339.9|3333.9|60
1673865300000|2023-01-16 10:35:00|3339.6|3333.6|3338.6|3332.6|3340.9|3334.9|3337.4|3331.4|35
1673865600000|2023-01-16 10:40:00|3339.1|3333.1|3338.4|3332.4|3339.9|3333.9|3336.9|3330.9|30
1673865900000|2023-01-16 10:45:00|3338.6|3332.6|3341.1|3335.1|3342.4|3336.4|3338.4|3332.4|49
1673866200000|2023-01-16 10:50:00|3342.1|3336.1|3338.6|3332.6|3342.1|3336.1|3337.1|3331.1|49
1673866500000|2023-01-16 10:55:00|3338.9|3332.9|3335.6|3329.6|3338.9|3332.9|3335.1|3329.1|14
1673866800000|2023-01-16 11:00:00|3335.9|3329.9|3340.6|3334.6|3342.1|3336.1|3335.9|3329.9|30
1673867100000|2023-01-16 11:05:00|3341.1|3335.1|3346.6|3340.6|3346.6|3340.6|3339.6|3333.6|35
1673867400000|2023-01-16 11:10:00|3346.9|3340.9|3346.9|3340.9|3347.1|3341.1|3344.4|3338.4|24
1673867700000|2023-01-16 11:15:00|3346.6|3340.6|3345.6|3339.6|3347.4|3341.4|3345.4|3339.4|33
1673868000000|2023-01-16 11:20:00|3346.4|3340.4|3342.1|3336.1|3346.6|3340.6|3339.1|3333.1|37
1673868300000|2023-01-16 11:25:00|3342.4|3336.4|3338.6|3332.6|3342.6|3336.6|3337.4|3331.4|49
1673868600000|2023-01-16 11:30:00|3338.4|3332.4|3345.9|3339.9|3346.9|3340.9|3338.4|3332.4|31
1673868900000|2023-01-16 11:35:00|3346.4|3340.4|3343.6|3337.6|3346.9|3340.9|3340.9|3334.9|32
1673869200000|2023-01-16 11:40:00|3343.9|3337.9|3341.6|3335.6|3344.4|3338.4|3341.6|3335.6|28
1673869500000|2023-01-16 11:45:00|3341.9|3335.9|3341.9|3335.9|3342.4|3336.4|3340.4|3334.4|26
1673869800000|2023-01-16 11:50:00|3342.1|3336.1|3341.6|3335.6|3342.4|3336.4|3341.6|3335.6|15
1673870100000|2023-01-16 11:55:00|3341.4|3335.4|3343.6|3337.6|3344.4|3338.4|3339.9|3333.9|46
1673870400000|2023-01-16 12:00:00|3343.4|3337.4|3341.9|3335.9|3345.6|3339.6|3341.9|3335.9|46
1673870700000|2023-01-16 12:05:00|3342.1|3336.1|3342.9|3336.9|3344.1|3338.1|3342.1|3336.1|26
1673871000000|2023-01-16 12:10:00|3343.1|3337.1|3342.4|3336.4|3343.4|3337.4|3342.4|3336.4|53
1673871300000|2023-01-16 12:15:00|3342.6|3336.6|3341.1|3335.1|3342.6|3336.6|3339.9|3333.9|18
1673871600000|2023-01-16 12:20:00|3340.9|3334.9|3338.6|3332.6|3342.4|3336.4|3338.6|3332.6|34
1673871900000|2023-01-16 12:25:00|3339.1|3333.1|3339.1|3333.1|3339.6|3333.6|3337.1|3331.1|45
1673872200000|2023-01-16 12:30:00|3339.4|3333.4|3333.9|3327.9|3340.1|3334.1|3333.4|3327.4|71
1673872500000|2023-01-16 12:35:00|3333.6|3327.6|3330.1|3324.1|3333.6|3327.6|3328.4|3322.4|74
1673872800000|2023-01-16 12:40:00|3329.9|3323.9|3326.9|3320.9|3330.9|3324.9|3325.9|3319.9|50
1673873100000|2023-01-16 12:45:00|3327.1|3321.1|3329.6|3323.6|3330.9|3324.9|3326.9|3320.9|45
1673873400000|2023-01-16 12:50:00|3329.1|3323.1|3325.9|3319.9|3329.9|3323.9|3325.1|3319.1|61
1673873700000|2023-01-16 12:55:00|3325.6|3319.6|3326.1|3320.1|3328.4|3322.4|3324.9|3318.9|85
1673874000000|2023-01-16 13:00:00|3325.9|3319.9|3325.1|3319.1|3325.9|3319.9|3316.8|3310.8|223
1673874300000|2023-01-16 13:05:00|3325.6|3319.6|3326.1|3320.1|3327.5|3321.5|3322.9|3316.9|163
1673874600000|2023-01-16 13:10:00|3326.4|3320.4|3323.9|3317.9|3328.4|3322.4|3323.9|3317.9|99
1673874900000|2023-01-16 13:15:00|3323.3|3317.3|3318.4|3312.4|3327.4|3321.4|3317.9|3311.9|105
1673875200000|2023-01-16 13:20:00|3318.6|3312.6|3317.1|3311.1|3322.4|3316.4|3314.1|3308.1|111
1673875500000|2023-01-16 13:25:00|3317.4|3311.4|3318.1|3312.1|3319.4|3313.4|3314.6|3308.6|90
1673875800000|2023-01-16 13:30:00|3317.9|3311.9|3318.6|3312.6|3318.9|3312.9|3317.6|3311.6|69
1673876100000|2023-01-16 13:35:00|3318.4|3312.4|3322.4|3316.4|3323.6|3317.6|3318.1|3312.1|72
1673876400000|2023-01-16 13:40:00|3322.1|3316.1|3317.6|3311.6|3324.1|3318.1|3315.6|3309.6|75
1673876700000|2023-01-16 13:45:00|3317.9|3311.9|3315.4|3309.4|3317.9|3311.9|3315.1|3309.1|68
1673877000000|2023-01-16 13:50:00|3315.6|3309.6|3316.4|3310.4|3316.6|3310.6|3311.4|3305.4|103
1673877300000|2023-01-16 13:55:00|3316.6|3310.6|3318.4|3312.4|3318.9|3312.9|3315.9|3309.9|50
1673877600000|2023-01-16 14:00:00|3318.1|3312.1|3304.4|3298.4|3318.1|3312.1|3300.6|3294.6|78
1673877900000|2023-01-16 14:05:00|3305.4|3299.4|3301.1|3295.1|3306.6|3300.6|3300.6|3294.6|98
1673878200000|2023-01-16 14:10:00|3300.1|3294.1|3300.4|3294.4|3303.6|3297.6|3299.1|3293.1|101
1673878500000|2023-01-16 14:15:00|3300.6|3294.6|3299.9|3293.9|3302.4|3296.4|3298.8|3292.8|112
1673878800000|2023-01-16 14:20:00|3300.1|3294.1|3305.1|3299.1|3305.9|3299.9|3300.1|3294.1|70
1673879100000|2023-01-16 14:25:00|3304.9|3298.9|3301.4|3295.4|3304.9|3298.9|3300.4|3294.4|77
1673879400000|2023-01-16 14:30:00|3301.6|3295.6|3298.9|3292.9|3306.4|3300.4|3297.5|3291.5|72
1673879700000|2023-01-16 14:35:00|3299.1|3293.1|3299.6|3293.6|3300.6|3294.6|3296.4|3290.4|40
1673880000000|2023-01-16 14:40:00|3299.9|3293.9|3301.1|3295.1|3305.6|3299.6|3299.9|3293.9|50
1673880300000|2023-01-16 14:45:00|3300.4|3294.4|3306.9|3300.9|3307.1|3301.1|3298.9|3292.9|67
1673880600000|2023-01-16 14:50:00|3306.6|3300.6|3312.1|3306.1|3312.4|3306.4|3305.6|3299.6|52
1673880900000|2023-01-16 14:55:00|3312.4|3306.4|3309.6|3303.6|3314.9|3308.9|3308.6|3302.6|81
1673881200000|2023-01-16 15:00:00|3308.4|3302.4|3307.1|3301.1|3308.4|3302.4|3305.6|3299.6|72
1673881500000|2023-01-16 15:05:00|3306.6|3300.6|3306.1|3300.1|3308.4|3302.4|3303.1|3297.1|46
1673881800000|2023-01-16 15:10:00|3305.9|3299.9|3308.6|3302.6|3311.9|3305.9|3305.9|3299.9|58
1673882100000|2023-01-16 15:15:00|3308.4|3302.4|3303.4|3297.4|3308.4|3302.4|3303.4|3297.4|56
1673882400000|2023-01-16 15:20:00|3303.6|3297.6|3308.4|3302.4|3309.1|3303.1|3303.4|3297.4|48
1673882700000|2023-01-16 15:25:00|3308.1|3302.1|3306.6|3300.6|3310.4|3304.4|3306.1|3300.1|50
1673883000000|2023-01-16 15:30:00|3306.9|3300.9|3306.6|3300.6|3308.6|3302.6|3303.4|3297.4|65
1673883300000|2023-01-16 15:35:00|3306.4|3300.4|3305.1|3299.1|3306.4|3300.4|3302.9|3296.9|44
1673883600000|2023-01-16 15:40:00|3305.6|3299.6|3304.9|3298.9|3306.6|3300.6|3302.9|3296.9|56
1673883900000|2023-01-16 15:45:00|3305.1|3299.1|3305.9|3299.9|3306.4|3300.4|3303.6|3297.6|41
1673884200000|2023-01-16 15:50:00|3305.6|3299.6|3303.4|3297.4|3305.9|3299.9|3301.6|3295.6|33
1673884500000|2023-01-16 15:55:00|3303.6|3297.6|3307.9|3301.9|3311.1|3305.1|3302.9|3296.9|103
1673884800000|2023-01-16 16:00:00|3307.1|3301.1|3305.9|3299.9|3307.6|3301.6|3302.1|3296.1|49
1673885100000|2023-01-16 16:05:00|3306.1|3300.1|3309.4|3303.4|3310.4|3304.4|3305.9|3299.9|50
1673885400000|2023-01-16 16:10:00|3309.6|3303.6|3308.6|3302.6|3310.6|3304.6|3307.1|3301.1|43
1673885700000|2023-01-16 16:15:00|3309.1|3303.1|3302.6|3296.6|3309.1|3303.1|3300.9|3294.9|80
1673886000000|2023-01-16 16:20:00|3302.9|3296.9|3300.4|3294.4|3303.4|3297.4|3299.4|3293.4|41
1673886300000|2023-01-16 16:25:00|3300.6|3294.6|3301.1|3295.1|3301.1|3295.1|3297.6|3291.6|30
1673886600000|2023-01-16 16:30:00|3300.9|3294.9|3293.9|3287.9|3301.1|3295.1|3289.1|3283.1|95
1673886900000|2023-01-16 16:35:00|3293.6|3287.6|3292.6|3286.6|3293.6|3287.6|3291.9|3285.9|41
1673887200000|2023-01-16 16:40:00|3292.9|3286.9|3286.1|3280.1|3292.9|3286.9|3285.9|3279.9|90
1673887500000|2023-01-16 16:45:00|3286.4|3280.4|3286.9|3280.9|3288.9|3282.9|3285.9|3279.9|44
1673887800000|2023-01-16 16:50:00|3286.4|3280.4|3284.6|3278.6|3287.1|3281.1|3284|3278|52
1673888100000|2023-01-16 16:55:00|3284.9|3278.9|3285.4|3279.4|3287.9|3281.9|3284.4|3278.4|40
1673888400000|2023-01-16 17:00:00|3285.6|3279.6|3285.9|3279.9|3286.4|3280.4|3285.4|3279.4|26
1673888700000|2023-01-16 17:05:00|3286.1|3280.1|3285.9|3279.9|3286.1|3280.1|3285.9|3279.9|2
1673889000000|2023-01-16 17:10:00|3286.1|3280.1|3287.9|3281.9|3289|3283|3285.9|3279.9|13
1673889300000|2023-01-16 17:15:00|3288.1|3282.1|3288.1|3282.1|3288.4|3282.4|3287.9|3281.9|8
1673889600000|2023-01-16 17:20:00|3288.4|3282.4|3288.1|3282.1|3288.4|3282.4|3287.6|3281.6|19
1673889900000|2023-01-16 17:25:00|3288.4|3282.4|3288.1|3282.1|3288.6|3282.6|3288.1|3282.1|9
1673890200000|2023-01-16 17:30:00|3288.4|3282.4|3288.4|3282.4|3288.6|3282.6|3288.1|3282.1|13
1673890500000|2023-01-16 17:35:00|3289.1|3283.1|3285.8|3279.8|3289.9|3283.9|3285.8|3279.8|26
1673890800000|2023-01-16 17:40:00|3285.6|3279.6|3287.6|3281.6|3287.6|3281.6|3285.1|3279.1|30
1673891400000|2023-01-16 17:50:00|3286.9|3280.9|3286.9|3280.9|3286.9|3280.9|3286.9|3280.9|1
1673891700000|2023-01-16 17:55:00|3287.4|3281.4|3285.6|3279.6|3287.4|3281.4|3284.3|3278.3|17
1673892000000|2023-01-16 18:00:00|3285.1|3279.1|3290.3|3284.3|3298|3290|3284.8|3278.8|26
1673892300000|2023-01-16 18:05:00|3290.1|3284.1|3289.8|3283.8|3290.1|3284.1|3289.5|3283.5|18
1673892600000|2023-01-16 18:10:00|3290|3284|3291|3285|3291.5|3285.5|3289.5|3283.5|34
1673892900000|2023-01-16 18:15:00|3290.9|3284.9|3292.1|3286.1|3296.6|3290.6|3290.9|3284.9|22
1673893200000|2023-01-16 18:20:00|3292.6|3286.6|3292.5|3286.5|3292.9|3286.9|3292|3286|10
1673893500000|2023-01-16 18:25:00|3292.8|3286.8|3292.8|3286.8|3292.8|3286.8|3292.8|3286.8|1
1673894100000|2023-01-16 18:35:00|3292.4|3286.4|3290.5|3284.5|3292.4|3286.4|3290.5|3284.5|12
1673894700000|2023-01-16 18:45:00|3290.8|3284.8|3290.5|3284.5|3290.8|3284.8|3290.5|3284.5|2
1673895000000|2023-01-16 18:50:00|3289.1|3283.1|3288.5|3282.5|3289.8|3283.8|3288|3282|24
1673895300000|2023-01-16 18:55:00|3288.8|3282.8|3293.3|3274.5|3294.3|3282.8|3287.9|3274.5|6
1673917200000|2023-01-17 01:00:00|3286.4|3280.4|3287.6|3281.6|3292.4|3286.4|3286.4|3280.4|30
1673917500000|2023-01-17 01:05:00|3287.4|3281.4|3289.9|3283.9|3289.9|3283.9|3284.6|3278.6|53
1673917800000|2023-01-17 01:10:00|3289.1|3283.1|3285.6|3279.6|3289.4|3283.4|3284.8|3278.8|141
1673918100000|2023-01-17 01:15:00|3285.5|3279.5|3287.6|3281.6|3287.6|3281.6|3283.9|3277.9|117
1673918400000|2023-01-17 01:20:00|3287.3|3281.3|3288|3282|3291|3285|3287|3281|32
1673918700000|2023-01-17 01:25:00|3288.5|3282.5|3291.6|3285.6|3291.9|3285.9|3287|3281|107
1673919000000|2023-01-17 01:30:00|3291.1|3285.1|3290.8|3284.8|3293.6|3287.6|3290.6|3284.6|61
1673919300000|2023-01-17 01:35:00|3290.5|3284.5|3289|3283|3290.5|3284.5|3287.3|3281.3|12
1673919600000|2023-01-17 01:40:00|3289.3|3283.3|3291.8|3285.8|3291.8|3285.8|3289.3|3283.3|30
1673919900000|2023-01-17 01:45:00|3291.5|3285.5|3285.5|3279.5|3291.5|3285.5|3285.5|3279.5|9
1673920200000|2023-01-17 01:50:00|3285.3|3279.3|3286|3280|3288.3|3282.3|3283|3277|20
1673920500000|2023-01-17 01:55:00|3285.8|3279.8|3288.5|3282.5|3288.5|3282.5|3284.8|3278.8|34
1673920800000|2023-01-17 02:00:00|3288.8|3282.8|3293.8|3287.8|3293.8|3287.8|3288|3282|79
1673921100000|2023-01-17 02:05:00|3293.5|3287.5|3289.5|3283.5|3293.5|3287.5|3287.8|3281.8|58
1673921400000|2023-01-17 02:10:00|3289|3283|3286|3280|3289.8|3283.8|3286|3280|39
1673921700000|2023-01-17 02:15:00|3285.8|3279.8|3281.8|3275.8|3285.8|3279.8|3281.8|3275.8|15
1673922000000|2023-01-17 02:20:00|3282|3276|3282.5|3276.5|3282.5|3276.5|3282|3276|15
1673922300000|2023-01-17 02:25:00|3282|3276|3282|3276|3282.3|3276.3|3282|3276|5
1673922600000|2023-01-17 02:30:00|3280.8|3274.8|3278.8|3272.8|3280.8|3274.8|3274.3|3268.3|58
1673922900000|2023-01-17 02:35:00|3279|3273|3277.8|3271.8|3282|3276|3277.3|3271.3|54
1673923200000|2023-01-17 02:40:00|3278|3272|3274.8|3268.8|3281.3|3275.3|3274.8|3268.8|104
1673923500000|2023-01-17 02:45:00|3269.8|3263.8|3280.8|3274.8|3280.8|3274.8|3268.8|3262.8|76
1673923800000|2023-01-17 02:50:00|3280.5|3274.5|3283|3277|3285.5|3279.5|3276.5|3270.5|115
1673924100000|2023-01-17 02:55:00|3282.8|3276.8|3282.5|3276.5|3283.3|3277.3|3278.3|3272.3|72
1673924400000|2023-01-17 03:00:00|3282.8|3276.8|3284.5|3278.5|3284.5|3278.5|3281.3|3275.3|144
1673924700000|2023-01-17 03:05:00|3284.3|3278.3|3285.3|3279.3|3285.5|3279.5|3283.5|3277.5|116
1673925000000|2023-01-17 03:10:00|3285.5|3279.5|3282|3276|3285.8|3279.8|3281.8|3275.8|42
1673925300000|2023-01-17 03:15:00|3282.3|3276.3|3282.3|3276.3|3283.8|3277.8|3281|3275|44
1673925600000|2023-01-17 03:20:00|3281.8|3275.8|3282|3276|3282.8|3276.8|3281.5|3275.5|35
1673925900000|2023-01-17 03:25:00|3281.5|3275.5|3283.8|3277.8|3283.8|3277.8|3281.5|3275.5|47
1673926200000|2023-01-17 03:30:00|3283.5|3277.5|3285.5|3279.5|3287.3|3281.3|3283.3|3277.3|57
1673926500000|2023-01-17 03:35:00|3285.8|3279.8|3288.3|3282.3|3288.8|3282.8|3285.5|3279.5|44
1673926800000|2023-01-17 03:40:00|3288|3282|3288.8|3282.8|3288.8|3282.8|3286.8|3280.8|19
1673927100000|2023-01-17 03:45:00|3288.5|3282.5|3288.8|3282.8|3289.3|3283.3|3288.3|3282.3|21
1673927400000|2023-01-17 03:50:00|3288.5|3282.5|3288.8|3282.8|3288.8|3282.8|3288.5|3282.5|10
1673927700000|2023-01-17 03:55:00|3289|3283|3289.3|3283.3|3290.3|3284.3|3289|3283|18
1673928000000|2023-01-17 04:00:00|3289.5|3283.5|3289.5|3283.5|3290.5|3284.5|3289.5|3283.5|14
1673928300000|2023-01-17 04:05:00|3288|3282|3284.5|3278.5|3289.5|3283.5|3284.5|3278.5|30
1673928600000|2023-01-17 04:10:00|3284.3|3278.3|3284|3278|3284.5|3278.5|3283.8|3277.8|19
1673928900000|2023-01-17 04:15:00|3284.3|3278.3|3284|3278|3284.5|3278.5|3283.8|3277.8|7
1673929200000|2023-01-17 04:20:00|3284.5|3278.5|3286|3280|3286|3280|3284.5|3278.5|10
1673929500000|2023-01-17 04:25:00|3285.8|3279.8|3286|3280|3286|3280|3285.8|3279.8|8
1673929800000|2023-01-17 04:30:00|3285.8|3279.8|3285.3|3279.3|3285.8|3279.8|3285|3279|14
1673930100000|2023-01-17 04:35:00|3285|3279|3283|3277|3285|3279|3283|3277|16
1673931000000|2023-01-17 04:50:00|3283.3|3277.3|3283|3277|3283.5|3277.5|3283|3277|10
1673931300000|2023-01-17 04:55:00|3283.3|3277.3|3282.8|3276.8|3283.5|3277.5|3282.3|3276.3|26
1673931600000|2023-01-17 05:00:00|3282.5|3276.5|3283|3277|3283|3277|3282.3|3276.3|11
1673931900000|2023-01-17 05:05:00|3282.8|3276.8|3283.5|3277.5|3283.5|3277.5|3282.8|3276.8|12
1673932200000|2023-01-17 05:10:00|3283.3|3277.3|3283.3|3277.3|3283.3|3277.3|3283.3|3277.3|1
1673932500000|2023-01-17 05:15:00|3283.5|3277.5|3283.8|3277.8|3284|3278|3283.5|3277.5|11
1673932800000|2023-01-17 05:20:00|3283.5|3277.5|3283|3277|3284|3278|3283|3277|26
1673933100000|2023-01-17 05:25:00|3282.8|3276.8|3282.5|3276.5|3282.8|3276.8|3282.5|3276.5|2
1673933400000|2023-01-17 05:30:00|3281.6|3275.6|3284.5|3278.5|3286.9|3280.9|3278.1|3272.1|138
1673933700000|2023-01-17 05:35:00|3284.8|3278.8|3289.5|3283.5|3289.8|3283.8|3284.8|3278.8|86
1673934000000|2023-01-17 05:40:00|3289.3|3283.3|3293|3287|3293.3|3287.3|3288.8|3282.8|42
1673934300000|2023-01-17 05:45:00|3292.8|3286.8|3286.3|3280.3|3292.8|3286.8|3284.8|3278.8|123
1673934600000|2023-01-17 05:50:00|3286.8|3280.8|3290.3|3284.3|3290.3|3284.3|3286|3280|85
1673934900000|2023-01-17 05:55:00|3290|3284|3288.8|3282.8|3290|3284|3287|3281|57
1673935200000|2023-01-17 06:00:00|3288.5|3282.5|3292|3286|3292.5|3286.5|3287|3281|69
1673935500000|2023-01-17 06:05:00|3292.3|3286.3|3292.3|3286.3|3292.5|3286.5|3291.5|3285.5|59
1673935800000|2023-01-17 06:10:00|3292.5|3286.5|3292.5|3286.5|3292.5|3286.5|3292|3286|19
1673936100000|2023-01-17 06:15:00|3292.3|3286.3|3293|3287|3293.3|3287.3|3292.3|3286.3|80
1673936400000|2023-01-17 06:20:00|3292.8|3286.8|3289.5|3283.5|3293|3287|3289.3|3283.3|29
1673936700000|2023-01-17 06:25:00|3289.3|3283.3|3283.8|3277.8|3289.3|3283.3|3283.8|3277.8|14
1673937000000|2023-01-17 06:30:00|3283.5|3277.5|3283.8|3277.8|3288.8|3282.8|3283.3|3277.3|86
1673937300000|2023-01-17 06:35:00|3284|3278|3280|3274|3284|3278|3278.3|3272.3|69
1673937600000|2023-01-17 06:40:00|3279.8|3273.8|3280.3|3274.3|3280.8|3274.8|3279.5|3273.5|46
1673937900000|2023-01-17 06:45:00|3280.5|3274.5|3278.3|3272.3|3280.5|3274.5|3277.5|3271.5|22
1673938200000|2023-01-17 06:50:00|3278|3272|3273.8|3267.8|3278|3272|3273.3|3267.3|29
1673938500000|2023-01-17 06:55:00|3273.5|3267.5|3269.5|3263.5|3275.5|3269.5|3265.9|3259.9|101
1673938800000|2023-01-17 07:00:00|3269.8|3263.8|3277.8|3271.8|3278.3|3272.3|3269.8|3263.8|58
1673939100000|2023-01-17 07:05:00|3277.5|3271.5|3274|3268|3277.5|3271.5|3270.3|3264.3|40
1673939400000|2023-01-17 07:10:00|3274.3|3268.3|3276|3270|3276.3|3270.3|3273.8|3267.8|43
1673939700000|2023-01-17 07:15:00|3276.3|3270.3|3276.3|3270.3|3276.8|3270.8|3276|3270|15
1673940000000|2023-01-17 07:20:00|3276|3270|3274.3|3268.3|3278.5|3272.5|3274.3|3268.3|51
1673940300000|2023-01-17 07:25:00|3274.5|3268.5|3279.8|3273.8|3280|3274|3274.5|3268.5|49
1673940600000|2023-01-17 07:30:00|3279.5|3273.5|3280.3|3274.3|3281.8|3275.8|3279.3|3273.3|22
1673940900000|2023-01-17 07:35:00|3280.5|3274.5|3291.5|3285.5|3292.4|3286.4|3280.5|3274.5|42
1673941200000|2023-01-17 07:40:00|3291.9|3285.9|3293.8|3287.8|3297.5|3291.5|3290.5|3284.5|43
1673941500000|2023-01-17 07:45:00|3293.5|3287.5|3285.8|3279.8|3293.5|3287.5|3285.8|3279.8|50
1673941800000|2023-01-17 07:50:00|3286|3280|3294.3|3288.3|3294.3|3288.3|3285|3279|38
1673942100000|2023-01-17 07:55:00|3295.3|3289.3|3298.4|3292.4|3298.6|3292.6|3292.1|3286.1|80
1673942400000|2023-01-17 08:00:00|3298.6|3292.6|3287.6|3281.6|3298.9|3292.9|3285.9|3279.9|118
1673942700000|2023-01-17 08:05:00|3287.4|3281.4|3290.4|3284.4|3294.1|3288.1|3286.4|3280.4|96
1673943000000|2023-01-17 08:10:00|3289.9|3283.9|3286.6|3280.6|3289.9|3283.9|3286.4|3280.4|67
1673943300000|2023-01-17 08:15:00|3286.4|3280.4|3284.9|3278.9|3286.4|3280.4|3279.6|3273.6|97
1673943600000|2023-01-17 08:20:00|3284.4|3278.4|3285.4|3279.4|3289.6|3283.6|3283.9|3277.9|91
1673943900000|2023-01-17 08:25:00|3285.6|3279.6|3287.6|3281.6|3287.6|3281.6|3285.6|3279.6|34
1673944200000|2023-01-17 08:30:00|3287.9|3281.9|3289.1|3283.1|3291.9|3285.9|3287.6|3281.6|35
1673944500000|2023-01-17 08:35:00|3288.9|3282.9|3287.6|3281.6|3289.9|3283.9|3286.6|3280.6|23
1673944800000|2023-01-17 08:40:00|3287.4|3281.4|3292.9|3286.9|3295.4|3289.4|3287.4|3281.4|46
1673945100000|2023-01-17 08:45:00|3293.1|3287.1|3291.1|3285.1|3297.4|3291.4|3291.1|3285.1|63
1673945400000|2023-01-17 08:50:00|3291.4|3285.4|3285.9|3279.9|3291.9|3285.9|3285.9|3279.9|34
1673945700000|2023-01-17 08:55:00|3285.6|3279.6|3288.4|3282.4|3288.4|3282.4|3285.6|3279.6|25
1673946000000|2023-01-17 09:00:00|3288.6|3282.6|3290.6|3284.6|3294.9|3288.9|3288.6|3282.6|30
1673946300000|2023-01-17 09:05:00|3290.9|3284.9|3290.1|3284.1|3296.4|3290.4|3289.1|3283.1|61
1673946600000|2023-01-17 09:10:00|3289.9|3283.9|3281.4|3275.4|3289.9|3283.9|3279.4|3273.4|57
1673946900000|2023-01-17 09:15:00|3281.1|3275.1|3283.9|3277.9|3285.4|3279.4|3280.6|3274.6|72
1673947200000|2023-01-17 09:20:00|3284.4|3278.4|3274.1|3268.1|3284.4|3278.4|3273.6|3267.6|54
1673947500000|2023-01-17 09:25:00|3273.9|3267.9|3270.1|3264.1|3274.9|3268.9|3269.6|3263.6|81
1673947800000|2023-01-17 09:30:00|3269.9|3263.9|3275.1|3269.1|3275.6|3269.6|3268.9|3262.9|29
1673948100000|2023-01-17 09:35:00|3275.4|3269.4|3274.9|3268.9|3276.9|3270.9|3273.1|3267.1|33
1673948400000|2023-01-17 09:40:00|3276.1|3270.1|3279.6|3273.6|3280.1|3274.1|3272.4|3266.4|79
1673948700000|2023-01-17 09:45:00|3279.4|3273.4|3282.6|3276.6|3287.6|3281.6|3279.4|3273.4|67
1673949000000|2023-01-17 09:50:00|3282.4|3276.4|3281.4|3275.4|3282.9|3276.9|3278.9|3272.9|45
1673949300000|2023-01-17 09:55:00|3281.6|3275.6|3282.9|3276.9|3282.9|3276.9|3278.1|3272.1|38
1673949600000|2023-01-17 10:00:00|3283.1|3277.1|3287.4|3281.4|3289.4|3283.4|3283.1|3277.1|87
1673949900000|2023-01-17 10:05:00|3287.1|3281.1|3285.1|3279.1|3287.4|3281.4|3280.6|3274.6|93
1673950200000|2023-01-17 10:10:00|3284.9|3278.9|3287.1|3281.1|3289.4|3283.4|3284.4|3278.4|34
1673950500000|2023-01-17 10:15:00|3286.9|3280.9|3289.1|3283.1|3290.9|3284.9|3284.9|3278.9|83
1673950800000|2023-01-17 10:20:00|3288.9|3282.9|3276.9|3270.9|3288.9|3282.9|3276.9|3270.9|64
1673951100000|2023-01-17 10:25:00|3276.6|3270.6|3278.1|3272.1|3280.1|3274.1|3276.6|3270.6|28
1673951400000|2023-01-17 10:30:00|3277.6|3271.6|3275.1|3269.1|3277.6|3271.6|3274.9|3268.9|19
1673951700000|2023-01-17 10:35:00|3274.9|3268.9|3280.1|3274.1|3283.1|3277.1|3273.9|3267.9|62
1673952000000|2023-01-17 10:40:00|3279.9|3273.9|3285.6|3279.6|3286.6|3280.6|3279.4|3273.4|57
1673952300000|2023-01-17 10:45:00|3286.1|3280.1|3288.6|3282.6|3289.1|3283.1|3282.6|3276.6|62
1673952600000|2023-01-17 10:50:00|3288.4|3282.4|3285.9|3279.9|3290.6|3284.6|3285.9|3279.9|36
1673952900000|2023-01-17 10:55:00|3286.1|3280.1|3290.1|3284.1|3290.1|3284.1|3285.1|3279.1|29
1673953200000|2023-01-17 11:00:00|3289.9|3283.9|3289.9|3283.9|3290.1|3284.1|3287.4|3281.4|23
1673953500000|2023-01-17 11:05:00|3290.1|3284.1|3285.1|3279.1|3290.4|3284.4|3283.9|3277.9|49
1673953800000|2023-01-17 11:10:00|3285.4|3279.4|3286.6|3280.6|3289.9|3283.9|3285.4|3279.4|77
1673954100000|2023-01-17 11:15:00|3286.4|3280.4|3289.4|3283.4|3289.4|3283.4|3285.4|3279.4|40
1673954400000|2023-01-17 11:20:00|3289.1|3283.1|3284.4|3278.4|3289.1|3283.1|3283.9|3277.9|35
1673954700000|2023-01-17 11:25:00|3284.1|3278.1|3285.6|3279.6|3285.9|3279.9|3283.9|3277.9|31
1673955000000|2023-01-17 11:30:00|3285.9|3279.9|3285.6|3279.6|3288.1|3282.1|3285.1|3279.1|28
1673955300000|2023-01-17 11:35:00|3285.9|3279.9|3288.6|3282.6|3289.1|3283.1|3285.6|3279.6|45
1673955600000|2023-01-17 11:40:00|3288.4|3282.4|3291.4|3285.4|3292.6|3286.6|3288.4|3282.4|83
1673955900000|2023-01-17 11:45:00|3291.6|3285.6|3292.1|3286.1|3294.9|3288.9|3291.1|3285.1|40
1673956200000|2023-01-17 11:50:00|3292.4|3286.4|3291.1|3285.1|3292.6|3286.6|3288.9|3282.9|29
1673956500000|2023-01-17 11:55:00|3291.4|3285.4|3291.9|3285.9|3295.1|3289.1|3291.4|3285.4|36
1673956800000|2023-01-17 12:00:00|3292.9|3286.9|3292.1|3286.1|3294.6|3288.6|3291.9|3285.9|26
1673957100000|2023-01-17 12:05:00|3292.4|3286.4|3291.1|3285.1|3292.4|3286.4|3289.6|3283.6|22
1673957400000|2023-01-17 12:10:00|3290.9|3284.9|3291.9|3285.9|3292.1|3286.1|3290.6|3284.6|31
1673957700000|2023-01-17 12:15:00|3292.1|3286.1|3291.1|3285.1|3294.9|3288.9|3290.6|3284.6|60
1673958000000|2023-01-17 12:20:00|3290.6|3284.6|3290.1|3284.1|3291.4|3285.4|3289.1|3283.1|50
1673958300000|2023-01-17 12:25:00|3289.9|3283.9|3291.1|3285.1|3293.4|3287.4|3289.6|3283.6|92
1673958600000|2023-01-17 12:30:00|3291.4|3285.4|3292.6|3286.6|3293.9|3287.9|3290.1|3284.1|91
1673958900000|2023-01-17 12:35:00|3292.1|3286.1|3289.9|3283.9|3293.6|3287.6|3289.6|3283.6|62
1673959200000|2023-01-17 12:40:00|3290.1|3284.1|3285.9|3279.9|3290.9|3284.9|3284.4|3278.4|58
1673959500000|2023-01-17 12:45:00|3285.6|3279.6|3279.6|3273.6|3287.6|3281.6|3279.4|3273.4|69
1673959800000|2023-01-17 12:50:00|3279.4|3273.4|3283.1|3277.1|3283.4|3277.4|3279.4|3273.4|79
1673960100000|2023-01-17 12:55:00|3282.6|3276.6|3282.9|3276.9|3284.9|3278.9|3280.4|3274.4|112
1673960400000|2023-01-17 13:00:00|3282.6|3276.6|3284.6|3278.6|3287.9|3281.9|3279.1|3273.1|213
1673960700000|2023-01-17 13:05:00|3284.9|3278.9|3285.1|3279.1|3286.6|3280.6|3283.4|3277.4|116
1673961000000|2023-01-17 13:10:00|3284.9|3278.9|3284.1|3278.1|3287.6|3281.6|3283.9|3277.9|92
1673961300000|2023-01-17 13:15:00|3284.4|3278.4|3288.6|3282.6|3289.1|3283.1|3283.9|3277.9|56
1673961600000|2023-01-17 13:20:00|3288.1|3282.1|3286.6|3280.6|3288.1|3282.1|3285.1|3279.1|101
1673961900000|2023-01-17 13:25:00|3286.4|3280.4|3286.4|3280.4|3289.6|3283.6|3284.9|3278.9|127
1673962200000|2023-01-17 13:30:00|3286.6|3280.6|3285.9|3279.9|3290.1|3284.1|3285.4|3279.4|116
1673962500000|2023-01-17 13:35:00|3286.1|3280.1|3284.1|3278.1|3288.9|3282.9|3284.1|3278.1|112
1673962800000|2023-01-17 13:40:00|3283.6|3277.6|3281.4|3275.4|3284.9|3278.9|3279.6|3273.6|83
1673963100000|2023-01-17 13:45:00|3281.1|3275.1|3283.1|3277.1|3285.9|3279.9|3280.9|3274.9|87
1673963400000|2023-01-17 13:50:00|3282.9|3276.9|3282.1|3276.1|3283.6|3277.6|3280.1|3274.1|78
1673963700000|2023-01-17 13:55:00|3281.9|3275.9|3281.9|3275.9|3282.6|3276.6|3276.9|3270.9|93
1673964000000|2023-01-17 14:00:00|3281.6|3275.6|3289.4|3283.4|3289.4|3283.4|3281.1|3275.1|90
1673964300000|2023-01-17 14:05:00|3289.1|3283.1|3290.4|3284.4|3290.6|3284.6|3288.4|3282.4|72
1673964600000|2023-01-17 14:10:00|3290.6|3284.6|3295.1|3289.1|3295.1|3289.1|3290.6|3284.6|152
1673964900000|2023-01-17 14:15:00|3295.6|3289.6|3298.4|3292.4|3299.6|3293.6|3292.9|3286.9|136
1673965200000|2023-01-17 14:20:00|3298.1|3292.1|3297.9|3291.9|3299.4|3293.4|3292.1|3286.1|125
1673965500000|2023-01-17 14:25:00|3298.6|3292.6|3300.9|3294.9|3302.9|3296.9|3297.4|3291.4|124
1673965800000|2023-01-17 14:30:00|3300.6|3294.6|3294.9|3288.9|3301.6|3295.6|3292.3|3286.3|178
1673966100000|2023-01-17 14:35:00|3295.1|3289.1|3292.6|3286.6|3298.6|3292.6|3290.4|3284.4|111
1673966400000|2023-01-17 14:40:00|3292.4|3286.4|3292.1|3286.1|3295.9|3289.9|3290.6|3284.6|104
1673966700000|2023-01-17 14:45:00|3291.9|3285.9|3294.6|3288.6|3295.4|3289.4|3291.9|3285.9|106
1673967000000|2023-01-17 14:50:00|3294.1|3288.1|3296.9|3290.9|3297.9|3291.9|3294.1|3288.1|113
1673967300000|2023-01-17 14:55:00|3296.1|3290.1|3298.9|3292.9|3301.6|3295.6|3295.1|3289.1|81
1673967600000|2023-01-17 15:00:00|3298.6|3292.6|3301.1|3295.1|3301.9|3295.9|3295.1|3289.1|202
1673967900000|2023-01-17 15:05:00|3301.4|3295.4|3297.1|3291.1|3301.6|3295.6|3295.6|3289.6|112
1673968200000|2023-01-17 15:10:00|3297.4|3291.4|3296.9|3290.9|3298.6|3292.6|3295.9|3289.9|78
1673968500000|2023-01-17 15:15:00|3297.1|3291.1|3297.1|3291.1|3301.1|3295.1|3295.4|3289.4|127
1673968800000|2023-01-17 15:20:00|3297.4|3291.4|3295.1|3289.1|3298.1|3292.1|3292.9|3286.9|86
1673969100000|2023-01-17 15:25:00|3295.4|3289.4|3299.9|3293.9|3300.9|3294.9|3295.4|3289.4|95
1673969400000|2023-01-17 15:30:00|3299.6|3293.6|3301.9|3295.9|3301.9|3295.9|3297.4|3291.4|87
1673969700000|2023-01-17 15:35:00|3301.6|3295.6|3297.3|3291.3|3307.1|3301.1|3296.3|3290.3|93
1673970000000|2023-01-17 15:40:00|3297|3291|3293.4|3287.4|3298.6|3292.6|3289.6|3283.6|155
1673970300000|2023-01-17 15:45:00|3293.1|3287.1|3301.1|3295.1|3303.6|3297.6|3291.1|3285.1|140
1673970600000|2023-01-17 15:50:00|3301.4|3295.4|3299.8|3293.8|3306.9|3300.9|3299.4|3293.4|145
1673970900000|2023-01-17 15:55:00|3300|3294|3296.4|3290.4|3304.5|3298.5|3294.4|3288.4|195
1673971200000|2023-01-17 16:00:00|3296.1|3290.1|3298.9|3292.9|3301.6|3295.6|3296.1|3290.1|85
1673971500000|2023-01-17 16:05:00|3299.1|3293.1|3297.1|3291.1|3299.1|3293.1|3295.9|3289.9|63
1673971800000|2023-01-17 16:10:00|3296.6|3290.6|3296.9|3290.9|3297.6|3291.6|3294.1|3288.1|120
1673972100000|2023-01-17 16:15:00|3297.1|3291.1|3293.9|3287.9|3297.1|3291.1|3291|3285|71
1673972400000|2023-01-17 16:20:00|3293.6|3287.6|3296.9|3290.9|3297.1|3291.1|3291.6|3285.6|56
1673972700000|2023-01-17 16:25:00|3297.1|3291.1|3294.9|3288.9|3297.6|3291.6|3294.1|3288.1|36
1673973000000|2023-01-17 16:30:00|3295.1|3289.1|3302.6|3296.6|3303.4|3297.4|3293.9|3287.9|112
1673973300000|2023-01-17 16:35:00|3302.1|3296.1|3301.4|3295.4|3303.1|3297.1|3300.4|3294.4|64
1673973600000|2023-01-17 16:40:00|3301.6|3295.6|3301.9|3295.9|3303.6|3297.6|3301.6|3295.6|75
1673973900000|2023-01-17 16:45:00|3301.4|3295.4|3304.1|3298.1|3304.1|3298.1|3298.8|3292.8|61
1673974200000|2023-01-17 16:50:00|3303.9|3297.9|3301.6|3295.6|3303.9|3297.9|3299.1|3293.1|95
1673974500000|2023-01-17 16:55:00|3301.1|3295.1|3296.4|3290.4|3301.1|3295.1|3293.9|3287.9|105
1673974800000|2023-01-17 17:00:00|3296.1|3290.1|3299.4|3293.4|3299.6|3293.6|3296.1|3290.1|109
1673975100000|2023-01-17 17:05:00|3299.6|3293.6|3299.1|3293.1|3300.4|3294.4|3299.1|3293.1|59
1673975400000|2023-01-17 17:10:00|3299.4|3293.4|3298.9|3292.9|3299.4|3293.4|3298.4|3292.4|75
1673975700000|2023-01-17 17:15:00|3299.1|3293.1|3298.9|3292.9|3299.4|3293.4|3298.1|3292.1|77
1673976000000|2023-01-17 17:20:00|3299.1|3293.1|3299.6|3293.6|3299.9|3293.9|3298.6|3292.6|44
1673976300000|2023-01-17 17:25:00|3299.9|3293.9|3297.1|3291.1|3299.9|3293.9|3297.1|3291.1|19
1673976600000|2023-01-17 17:30:00|3296.6|3290.6|3300.4|3294.4|3300.9|3294.9|3296.6|3290.6|34
1673976900000|2023-01-17 17:35:00|3300.1|3294.1|3298.4|3292.4|3300.4|3294.4|3298.1|3292.1|28
1673977200000|2023-01-17 17:40:00|3298.1|3292.1|3297.6|3291.6|3298.4|3292.4|3297.4|3291.4|9
1673977500000|2023-01-17 17:45:00|3297.4|3291.4|3296.4|3290.4|3297.6|3291.6|3296.4|3290.4|16
1673977800000|2023-01-17 17:50:00|3296.1|3290.1|3296.1|3290.1|3296.1|3290.1|3295.1|3289.1|6
1673978100000|2023-01-17 17:55:00|3295.9|3289.9|3299.1|3293.1|3300.3|3294.3|3295.3|3289.3|52
1673978400000|2023-01-17 18:00:00|3298.6|3292.6|3299.8|3293.8|3301.8|3295.8|3298.6|3292.6|45
1673978700000|2023-01-17 18:05:00|3300|3294|3300.6|3294.6|3301.8|3295.8|3299.4|3293.4|33
1673979000000|2023-01-17 18:10:00|3302|3296|3302.4|3296.4|3302.5|3296.5|3300.9|3294.9|10
1673979300000|2023-01-17 18:15:00|3303.5|3297.5|3305.1|3299.1|3306.9|3300.9|3302.5|3296.5|19
1673979600000|2023-01-17 18:20:00|3304.9|3298.9|3304.1|3298.1|3304.9|3298.9|3304.1|3298.1|38
1673979900000|2023-01-17 18:25:00|3304.4|3298.4|3304.1|3298.1|3304.4|3298.4|3303.9|3297.9|63
1673980200000|2023-01-17 18:30:00|3303.9|3297.9|3303.9|3297.9|3304.4|3298.4|3303.9|3297.9|68
1673980500000|2023-01-17 18:35:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3303.9|3297.9|38
1673980800000|2023-01-17 18:40:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3303.9|3297.9|26
1673981100000|2023-01-17 18:45:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3303.9|3297.9|36
1673981400000|2023-01-17 18:50:00|3303.5|3297.5|3305.1|3299.1|3305.1|3299.1|3302.9|3296.9|10
1673981700000|2023-01-17 18:55:00|3305.4|3299.4|3315.8|3297|3316.8|3299.4|3305.4|3292.8|10
1674003600000|2023-01-18 01:00:00|3298.4|3292.4|3300.5|3294.5|3302.8|3296.8|3298.4|3292.4|16
1674003900000|2023-01-18 01:05:00|3301.6|3295.6|3304.5|3298.5|3305.1|3299.1|3299|3293|66
1674004200000|2023-01-18 01:10:00|3304.8|3298.8|3299|3293|3305|3299|3299|3293|26
1674004500000|2023-01-18 01:15:00|3298.8|3292.8|3293.3|3287.3|3300.4|3294.4|3293.3|3287.3|46
1674004800000|2023-01-18 01:20:00|3293.5|3287.5|3293|3287|3294.8|3288.8|3293|3287|17
1674005100000|2023-01-18 01:25:00|3293.3|3287.3|3292.8|3286.8|3294.8|3288.8|3292.8|3286.8|10
1674005400000|2023-01-18 01:30:00|3292.5|3286.5|3287.3|3281.3|3292.5|3286.5|3287.1|3281.1|15
1674005700000|2023-01-18 01:35:00|3287.5|3281.5|3288.5|3282.5|3291.6|3285.6|3287.5|3281.5|45
1674006000000|2023-01-18 01:40:00|3288.3|3282.3|3285.8|3279.8|3289.3|3283.3|3285.5|3279.5|48
1674006600000|2023-01-18 01:50:00|3286|3280|3286|3280|3286.5|3280.5|3285.8|3279.8|13
1674006900000|2023-01-18 01:55:00|3285.8|3279.8|3285.8|3279.8|3285.8|3279.8|3285.8|3279.8|1
1674007200000|2023-01-18 02:00:00|3286|3280|3289.3|3283.3|3289.3|3283.3|3286|3280|29
1674007500000|2023-01-18 02:05:00|3289|3283|3289|3283|3289|3283|3287.5|3281.5|23
1674007800000|2023-01-18 02:10:00|3289.3|3283.3|3290.5|3284.5|3290.8|3284.8|3289.3|3283.3|39
1674008100000|2023-01-18 02:15:00|3290.3|3284.3|3291.3|3285.3|3291.3|3285.3|3290.3|3284.3|47
1674008400000|2023-01-18 02:20:00|3291|3285|3291.3|3285.3|3291.3|3285.3|3291|3285|36
1674008700000|2023-01-18 02:25:00|3291|3285|3290.3|3284.3|3291|3285|3290|3284|22
1674009000000|2023-01-18 02:30:00|3290|3284|3284.8|3278.8|3290|3284|3284.5|3278.5|88
1674009300000|2023-01-18 02:35:00|3286|3280|3286.8|3280.8|3288.3|3282.3|3284.3|3278.3|59
1674009600000|2023-01-18 02:40:00|3287|3281|3286.8|3280.8|3288.3|3282.3|3283.3|3277.3|173
1674009900000|2023-01-18 02:45:00|3287.3|3281.3|3286.3|3280.3|3287.8|3281.8|3285.5|3279.5|120
1674010200000|2023-01-18 02:50:00|3286.5|3280.5|3286.3|3280.3|3286.5|3280.5|3285|3279|130
1674010500000|2023-01-18 02:55:00|3286.5|3280.5|3288|3282|3288.5|3282.5|3286.3|3280.3|29
1674010800000|2023-01-18 03:00:00|3288.3|3282.3|3291|3285|3292|3286|3288.3|3282.3|72
1674011100000|2023-01-18 03:05:00|3290.8|3284.8|3294.3|3288.3|3294.8|3288.8|3290.8|3284.8|91
1674011400000|2023-01-18 03:10:00|3294|3288|3297.8|3291.8|3298|3292|3294|3288|71
1674011700000|2023-01-18 03:15:00|3298.8|3292.8|3297|3291|3299|3293|3296.5|3290.5|70
1674012000000|2023-01-18 03:20:00|3297.3|3291.3|3295.3|3289.3|3297.8|3291.8|3295|3289|132
1674012300000|2023-01-18 03:25:00|3295|3289|3290|3284|3295.3|3289.3|3290|3284|73
1674012600000|2023-01-18 03:30:00|3290.3|3284.3|3286.3|3280.3|3290.3|3284.3|3282.5|3276.5|68
1674012900000|2023-01-18 03:35:00|3286|3280|3284|3278|3286|3280|3282.5|3276.5|40
1674013200000|2023-01-18 03:40:00|3283.8|3277.8|3288.3|3282.3|3288.8|3282.8|3280.8|3274.8|89
1674013500000|2023-01-18 03:45:00|3288.5|3282.5|3291.8|3285.8|3291.8|3285.8|3288.3|3282.3|41
1674013800000|2023-01-18 03:50:00|3291.3|3285.3|3288.3|3282.3|3291.3|3285.3|3287.5|3281.5|74
1674014100000|2023-01-18 03:55:00|3288|3282|3289.8|3283.8|3290.8|3284.8|3287.8|3281.8|29
1674014400000|2023-01-18 04:00:00|3290|3284|3288.8|3282.8|3290|3284|3288|3282|46
1674014700000|2023-01-18 04:05:00|3288.5|3282.5|3286.3|3280.3|3288.8|3282.8|3285.8|3279.8|44
1674015000000|2023-01-18 04:10:00|3286.5|3280.5|3286.5|3280.5|3286.5|3280.5|3285.5|3279.5|55
1674015300000|2023-01-18 04:15:00|3286.3|3280.3|3286.8|3280.8|3287.5|3281.5|3286.3|3280.3|40
1674015600000|2023-01-18 04:20:00|3287|3281|3287.5|3281.5|3287.5|3281.5|3286.5|3280.5|53
1674015900000|2023-01-18 04:25:00|3287.8|3281.8|3288.3|3282.3|3288.8|3282.8|3287.3|3281.3|67
1674016200000|2023-01-18 04:30:00|3288.5|3282.5|3289.8|3283.8|3290|3284|3288.3|3282.3|53
1674016500000|2023-01-18 04:35:00|3289.5|3283.5|3290.8|3284.8|3290.8|3284.8|3288.5|3282.5|43
1674016800000|2023-01-18 04:40:00|3291.8|3285.8|3291.8|3285.8|3291.8|3285.8|3291.5|3285.5|13
1674017100000|2023-01-18 04:45:00|3291.5|3285.5|3290|3284|3291.5|3285.5|3290|3284|6
1674017400000|2023-01-18 04:50:00|3290.3|3284.3|3291.3|3285.3|3291.3|3285.3|3290.3|3284.3|3
1674017700000|2023-01-18 04:55:00|3291.5|3285.5|3294.5|3288.5|3294.5|3288.5|3291|3285|10
1674018000000|2023-01-18 05:00:00|3295|3289|3293.8|3287.8|3295.5|3289.5|3292.8|3286.8|17
1674018300000|2023-01-18 05:05:00|3293.5|3287.5|3291.8|3285.8|3293.5|3287.5|3291.5|3285.5|45
1674018600000|2023-01-18 05:10:00|3291.5|3285.5|3290.3|3284.3|3292|3286|3290|3284|31
1674018900000|2023-01-18 05:15:00|3290.5|3284.5|3291|3285|3292.3|3286.3|3290.3|3284.3|45
1674019200000|2023-01-18 05:20:00|3291.3|3285.3|3291|3285|3291.5|3285.5|3290.5|3284.5|48
1674019500000|2023-01-18 05:25:00|3291.3|3285.3|3291|3285|3291.3|3285.3|3290.8|3284.8|29
1674019800000|2023-01-18 05:30:00|3291.3|3285.3|3294.3|3288.3|3294.5|3288.5|3290|3284|72
1674020100000|2023-01-18 05:35:00|3294.5|3288.5|3298|3292|3298|3292|3294|3288|23
1674020400000|2023-01-18 05:40:00|3298.5|3292.5|3301|3295|3301|3295|3298.5|3292.5|9
1674020700000|2023-01-18 05:45:00|3301.3|3295.3|3307|3301|3308.3|3302.3|3301.3|3295.3|19
1674021000000|2023-01-18 05:50:00|3306.8|3300.8|3310.3|3304.3|3310.8|3304.8|3304.8|3298.8|61
1674021300000|2023-01-18 05:55:00|3310|3304|3313|3307|3313.9|3307.9|3305.8|3299.8|142
1674021600000|2023-01-18 06:00:00|3312.8|3306.8|3312|3306|3316.1|3310.1|3309.8|3303.8|179
1674021900000|2023-01-18 06:05:00|3312.3|3306.3|3324|3318|3325|3319|3311.5|3305.5|165
1674022200000|2023-01-18 06:10:00|3323.8|3317.8|3317|3311|3323.8|3317.8|3317|3311|125
1674022500000|2023-01-18 06:15:00|3317.3|3311.3|3320|3314|3320.8|3314.8|3315.8|3309.8|64
1674022800000|2023-01-18 06:20:00|3320.3|3314.3|3328|3322|3328.3|3322.3|3319.8|3313.8|70
1674023100000|2023-01-18 06:25:00|3328.3|3322.3|3322.8|3316.8|3328.8|3322.8|3322|3316|82
1674023400000|2023-01-18 06:30:00|3322.3|3316.3|3320.8|3314.8|3323|3317|3320.8|3314.8|59
1674023700000|2023-01-18 06:35:00|3321|3315|3320|3314|3324.3|3318.3|3320|3314|38
1674024000000|2023-01-18 06:40:00|3319.8|3313.8|3324|3318|3324.3|3318.3|3316.3|3310.3|58
1674024300000|2023-01-18 06:45:00|3324.3|3318.3|3318.8|3312.8|3325.1|3319.1|3318.8|3312.8|109
1674024600000|2023-01-18 06:50:00|3318.5|3312.5|3322|3316|3323.5|3317.5|3316.8|3310.8|93
1674024900000|2023-01-18 06:55:00|3322.5|3316.5|3323.8|3317.8|3324.5|3318.5|3320.8|3314.8|134
1674025200000|2023-01-18 07:00:00|3324|3318|3328.5|3322.5|3328.8|3322.8|3323.8|3317.8|65
1674025500000|2023-01-18 07:05:00|3328.3|3322.3|3327|3321|3328.8|3322.8|3327|3321|71
1674025800000|2023-01-18 07:10:00|3327.3|3321.3|3325|3319|3328.5|3322.5|3325|3319|113
1674026100000|2023-01-18 07:15:00|3325.3|3319.3|3324.8|3318.8|3325.3|3319.3|3324.5|3318.5|37
1674026400000|2023-01-18 07:20:00|3325|3319|3335.8|3329.8|3335.8|3329.8|3324.5|3318.5|66
1674026700000|2023-01-18 07:25:00|3336|3330|3339.3|3333.3|3341|3335|3335.8|3329.8|42
1674027000000|2023-01-18 07:30:00|3339|3333|3339|3333|3340.9|3334.9|3337.5|3331.5|93
1674027300000|2023-01-18 07:35:00|3339.3|3333.3|3337.5|3331.5|3341|3335|3337.3|3331.3|51
1674027600000|2023-01-18 07:40:00|3337.3|3331.3|3334.5|3328.5|3337.5|3331.5|3330.3|3324.3|108
1674027900000|2023-01-18 07:45:00|3335.3|3329.3|3338.3|3332.3|3341.5|3335.5|3333.8|3327.8|93
1674028200000|2023-01-18 07:50:00|3337.8|3331.8|3339.5|3333.5|3341.3|3335.3|3334.3|3328.3|72
1674028500000|2023-01-18 07:55:00|3339.3|3333.3|3341.6|3335.6|3341.6|3335.6|3336.4|3330.4|104
1674028800000|2023-01-18 08:00:00|3341.9|3335.9|3355.1|3349.1|3355.1|3349.1|3341.6|3335.6|105
1674029100000|2023-01-18 08:05:00|3354.9|3348.9|3347.5|3341.5|3355.1|3349.1|3344.1|3338.1|75
1674029400000|2023-01-18 08:10:00|3348.4|3342.4|3349.1|3343.1|3350.6|3344.6|3344.6|3338.6|86
1674029700000|2023-01-18 08:15:00|3348.9|3342.9|3346.1|3340.1|3355.4|3349.4|3345.1|3339.1|77
1674030000000|2023-01-18 08:20:00|3345.6|3339.6|3358.4|3352.4|3358.6|3352.6|3343.1|3337.1|81
1674030300000|2023-01-18 08:25:00|3357.1|3351.1|3373.4|3367.4|3377.6|3371.6|3356.1|3350.1|86
1674030600000|2023-01-18 08:30:00|3374.1|3368.1|3368.9|3362.9|3392.4|3386.4|3368.6|3362.6|178
1674030900000|2023-01-18 08:35:00|3368.5|3362.5|3365.8|3359.8|3370.5|3364.5|3365.4|3359.4|84
1674031200000|2023-01-18 08:40:00|3366|3360|3362|3356|3366.3|3360.3|3361.5|3355.5|50
1674031500000|2023-01-18 08:45:00|3362.3|3356.3|3348.8|3342.8|3363.4|3357.4|3348.8|3342.8|104
1674031800000|2023-01-18 08:50:00|3348.5|3342.5|3350|3344|3352.4|3346.4|3344.3|3338.3|57
1674032100000|2023-01-18 08:55:00|3349.8|3343.8|3354.1|3348.1|3354.9|3348.9|3347|3341|61
1674032400000|2023-01-18 09:00:00|3354.4|3348.4|3358|3352|3359.4|3353.4|3351.6|3345.6|59
1674032700000|2023-01-18 09:05:00|3358.3|3352.3|3355.8|3349.8|3363.5|3357.5|3355.5|3349.5|48
1674033000000|2023-01-18 09:10:00|3355.5|3349.5|3363.5|3357.5|3365.3|3359.3|3351.6|3345.6|111
1674033300000|2023-01-18 09:15:00|3364|3358|3368.5|3362.5|3370.3|3364.3|3361.5|3355.5|72
1674033600000|2023-01-18 09:20:00|3368.8|3362.8|3371.3|3365.3|3375.6|3369.6|3368.8|3362.8|84
1674033900000|2023-01-18 09:25:00|3371.5|3365.5|3370.9|3364.9|3375.4|3369.4|3370.5|3364.5|93
1674034200000|2023-01-18 09:30:00|3371|3365|3371.8|3365.8|3372.4|3366.4|3363.8|3357.8|132
1674034500000|2023-01-18 09:35:00|3372|3366|3373.8|3367.8|3374|3368|3368.5|3362.5|97
1674034800000|2023-01-18 09:40:00|3373.4|3367.4|3375.5|3369.5|3377.8|3371.8|3372.1|3366.1|95
1674035100000|2023-01-18 09:45:00|3375.8|3369.8|3377.5|3371.5|3377.8|3371.8|3373|3367|51
1674035400000|2023-01-18 09:50:00|3377.9|3371.9|3380.6|3374.6|3383.3|3377.3|3375.5|3369.5|84
1674035700000|2023-01-18 09:55:00|3381.3|3375.3|3384.6|3378.6|3388.5|3382.5|3381.3|3375.3|85
1674036000000|2023-01-18 10:00:00|3384.5|3378.5|3377.3|3371.3|3385.4|3379.4|3376.8|3370.8|103
1674036300000|2023-01-18 10:05:00|3377.5|3371.5|3376.6|3370.6|3378.3|3372.3|3373.4|3367.4|68
1674036600000|2023-01-18 10:10:00|3376.5|3370.5|3378.6|3372.6|3381|3375|3373.8|3367.8|73
1674036900000|2023-01-18 10:15:00|3378.1|3372.1|3378.9|3372.9|3382.3|3376.3|3376.6|3370.6|70
1674037200000|2023-01-18 10:20:00|3379.1|3373.1|3385.6|3379.6|3388.6|3382.6|3379.1|3373.1|82
1674037500000|2023-01-18 10:25:00|3385.5|3379.5|3378.5|3372.5|3385.6|3379.6|3378.5|3372.5|68
1674037800000|2023-01-18 10:30:00|3377.1|3371.1|3375.5|3369.5|3379.3|3373.3|3372|3366|84
1674038100000|2023-01-18 10:35:00|3375.3|3369.3|3374.1|3368.1|3376.5|3370.5|3374|3368|37
1674038400000|2023-01-18 10:40:00|3373.9|3367.9|3374|3368|3374.5|3368.5|3372|3366|32
1674038700000|2023-01-18 10:45:00|3374.3|3368.3|3371.8|3365.8|3374.3|3368.3|3370.5|3364.5|45
1674039000000|2023-01-18 10:50:00|3372|3366|3371.5|3365.5|3373|3367|3370.8|3364.8|50
1674039300000|2023-01-18 10:55:00|3371.3|3365.3|3371.3|3365.3|3371.5|3365.5|3368.8|3362.8|50
1674039600000|2023-01-18 11:00:00|3371.5|3365.5|3374.3|3368.3|3375.5|3369.5|3371.5|3365.5|54
1674039900000|2023-01-18 11:05:00|3374|3368|3371|3365|3374.5|3368.5|3371|3365|30
1674040200000|2023-01-18 11:10:00|3371.1|3365.1|3370.4|3364.4|3372.4|3366.4|3368.6|3362.6|27
1674040500000|2023-01-18 11:15:00|3370.6|3364.6|3371.3|3365.3|3371.5|3365.5|3370.5|3364.5|18
1674040800000|2023-01-18 11:20:00|3371|3365|3369.5|3363.5|3371.3|3365.3|3368.4|3362.4|40
1674041100000|2023-01-18 11:25:00|3371|3365|3370.5|3364.5|3372.3|3366.3|3369.8|3363.8|34
1674041400000|2023-01-18 11:30:00|3370.6|3364.6|3373.5|3367.5|3373.5|3367.5|3370.6|3364.6|14
1674041700000|2023-01-18 11:35:00|3373.3|3367.3|3373.8|3367.8|3376.3|3370.3|3372.3|3366.3|42
1674042000000|2023-01-18 11:40:00|3373.5|3367.5|3374|3368|3375.5|3369.5|3372.8|3366.8|42
1674042300000|2023-01-18 11:45:00|3373.5|3367.5|3373.3|3367.3|3375|3369|3372.1|3366.1|72
1674042600000|2023-01-18 11:50:00|3373.6|3367.6|3373.5|3367.5|3374.5|3368.5|3373.4|3367.4|54
1674042900000|2023-01-18 11:55:00|3374|3368|3373.6|3367.6|3375.5|3369.5|3373.4|3367.4|49
1674043200000|2023-01-18 12:00:00|3373.4|3367.4|3377.5|3371.5|3380.5|3374.5|3372.6|3366.6|97
1674043500000|2023-01-18 12:05:00|3377.3|3371.3|3377|3371|3379.3|3373.3|3375.4|3369.4|58
1674043800000|2023-01-18 12:10:00|3377.1|3371.1|3378.5|3372.5|3380.8|3374.8|3376.5|3370.5|76
1674044100000|2023-01-18 12:15:00|3378.3|3372.3|3375.3|3369.3|3378.3|3372.3|3373.1|3367.1|47
1674044400000|2023-01-18 12:20:00|3375.5|3369.5|3377.3|3371.3|3378.1|3372.1|3374.8|3368.8|43
1674044700000|2023-01-18 12:25:00|3377.5|3371.5|3373|3367|3377.5|3371.5|3372.9|3366.9|39
1674045000000|2023-01-18 12:30:00|3373.3|3367.3|3376.5|3370.5|3377.3|3371.3|3373.3|3367.3|32
1674045300000|2023-01-18 12:35:00|3376.8|3370.8|3382.8|3376.8|3383.8|3377.8|3376|3370|58
1674045600000|2023-01-18 12:40:00|3382.3|3376.3|3394|3388|3394.8|3388.8|3382.3|3376.3|80
1674045900000|2023-01-18 12:45:00|3394.3|3388.3|3400.3|3394.3|3405.5|3399.5|3393.8|3387.8|63
1674046200000|2023-01-18 12:50:00|3400.5|3394.5|3393.9|3387.9|3406.6|3400.6|3392.1|3386.1|183
1674046500000|2023-01-18 12:55:00|3393.8|3387.8|3396|3390|3399.3|3393.3|3393.3|3387.3|104
1674046800000|2023-01-18 13:00:00|3395.9|3389.9|3403.5|3397.5|3408.3|3402.3|3391.3|3385.3|391
1674047100000|2023-01-18 13:05:00|3403.6|3397.6|3395.1|3389.1|3406.5|3400.5|3394.8|3388.8|243
1674047400000|2023-01-18 13:10:00|3396.9|3390.9|3389.5|3383.5|3396.9|3390.9|3385.3|3379.3|305
1674047700000|2023-01-18 13:15:00|3389.8|3383.8|3379.1|3373.1|3390.5|3384.5|3379.1|3373.1|180
1674048000000|2023-01-18 13:20:00|3379.5|3373.5|3383.5|3377.5|3386|3380|3379.5|3373.5|106
1674048300000|2023-01-18 13:25:00|3383.4|3377.4|3386.9|3380.9|3387.1|3381.1|3381|3375|63
1674048600000|2023-01-18 13:30:00|3387.1|3381.1|3392.4|3386.4|3399|3393|3387.1|3381.1|319
1674048900000|2023-01-18 13:35:00|3392.5|3386.5|3391|3385|3396.3|3390.3|3385.1|3379.1|257
1674049200000|2023-01-18 13:40:00|3390.8|3384.8|3381.1|3375.1|3392.6|3386.6|3379.1|3373.1|205
1674049500000|2023-01-18 13:45:00|3381.4|3375.4|3383.8|3377.8|3391.8|3385.8|3380.3|3374.3|120
1674049800000|2023-01-18 13:50:00|3383.6|3377.6|3396.4|3390.4|3396.6|3390.6|3383.6|3377.6|105
1674050100000|2023-01-18 13:55:00|3396.1|3390.1|3392.5|3386.5|3396.6|3390.6|3391.5|3385.5|137
1674050400000|2023-01-18 14:00:00|3392.9|3386.9|3397.1|3391.1|3398.9|3392.9|3387.8|3381.8|103
1674050700000|2023-01-18 14:05:00|3397.4|3391.4|3399.4|3393.4|3402.6|3396.6|3397.4|3391.4|78
1674051000000|2023-01-18 14:10:00|3399.9|3393.9|3411.5|3405.5|3420.3|3410.3|3397.1|3391.1|119
1674051300000|2023-01-18 14:15:00|3411.3|3405.3|3424.6|3418.6|3426.9|3420.9|3410.8|3404.8|201
1674051600000|2023-01-18 14:20:00|3424.5|3418.5|3413.9|3407.9|3424.5|3418.5|3410.8|3404.8|135
1674051900000|2023-01-18 14:25:00|3414.8|3408.8|3403.3|3397.3|3417|3411|3399|3393|203
1674052200000|2023-01-18 14:30:00|3403.5|3397.5|3407.8|3401.8|3408.6|3402.6|3401.3|3395.3|182
1674052500000|2023-01-18 14:35:00|3407.3|3401.3|3410.8|3404.8|3411.4|3405.4|3405|3399|159
1674052800000|2023-01-18 14:40:00|3410.9|3404.9|3404.8|3398.8|3415.4|3409.4|3403.3|3397.3|210
1674053100000|2023-01-18 14:45:00|3405|3399|3399.1|3393.1|3409.3|3403.3|3394.3|3388.3|188
1674053400000|2023-01-18 14:50:00|3401.9|3395.9|3395.8|3389.8|3401.9|3395.9|3389.8|3383.8|110
1674053700000|2023-01-18 14:55:00|3394.6|3388.6|3393.5|3387.5|3394.8|3388.8|3390.4|3384.4|116
1674054000000|2023-01-18 15:00:00|3393.8|3387.8|3396.3|3390.3|3400.4|3394.4|3392.3|3386.3|150
1674054300000|2023-01-18 15:05:00|3397|3391|3401.5|3395.5|3407.3|3401.3|3397|3391|110
1674054600000|2023-01-18 15:10:00|3402|3396|3404.8|3398.8|3407.3|3401.3|3401.4|3395.4|97
1674054900000|2023-01-18 15:15:00|3405.1|3399.1|3403.3|3397.3|3411.5|3405.5|3402|3396|154
1674055200000|2023-01-18 15:20:00|3403.4|3397.4|3396|3390|3405.3|3399.3|3393.8|3387.8|96
1674055500000|2023-01-18 15:25:00|3396.3|3390.3|3398.8|3392.8|3402|3396|3394.3|3388.3|85
1674055800000|2023-01-18 15:30:00|3398.5|3392.5|3416.3|3410.3|3416.3|3410.3|3394.8|3388.8|157
1674056100000|2023-01-18 15:35:00|3416.4|3410.4|3399.1|3393.1|3416.4|3410.4|3398.3|3392.3|135
1674056400000|2023-01-18 15:40:00|3398.8|3392.8|3413.5|3407.5|3413.6|3407.6|3396.8|3390.8|89
1674056700000|2023-01-18 15:45:00|3413.4|3407.4|3413.5|3407.5|3418.8|3412.8|3412.5|3406.5|95
1674057000000|2023-01-18 15:50:00|3413.3|3407.3|3413.8|3407.8|3417.5|3411.5|3408.3|3402.3|101
1674057300000|2023-01-18 15:55:00|3413.3|3407.3|3402.3|3396.3|3413.3|3407.3|3401.3|3395.3|165
1674057600000|2023-01-18 16:00:00|3403|3397|3400.8|3394.8|3407.8|3401.8|3400.3|3394.3|103
1674057900000|2023-01-18 16:05:00|3400.5|3394.5|3389.4|3383.4|3400.5|3394.5|3389|3383|145
1674058200000|2023-01-18 16:10:00|3390|3384|3394.3|3388.3|3394.5|3388.5|3386.8|3380.8|104
1674058500000|2023-01-18 16:15:00|3394.6|3388.6|3394.5|3388.5|3396.3|3390.3|3393|3387|82
1674058800000|2023-01-18 16:20:00|3394.3|3388.3|3384.6|3378.6|3394.3|3388.3|3384.4|3378.4|114
1674059100000|2023-01-18 16:25:00|3383.8|3377.8|3387.5|3381.5|3389.1|3383.1|3381.1|3375.1|169
1674059400000|2023-01-18 16:30:00|3387.3|3381.3|3393|3387|3395.8|3389.8|3385.3|3379.3|122
1674059700000|2023-01-18 16:35:00|3392.8|3386.8|3378.3|3372.3|3392.8|3386.8|3376.9|3370.9|206
1674060000000|2023-01-18 16:40:00|3378|3372|3375.8|3369.8|3379.6|3373.6|3372.5|3366.5|169
1674060300000|2023-01-18 16:45:00|3375.5|3369.5|3365.6|3359.6|3375.8|3369.8|3359.1|3352.3|173
1674060600000|2023-01-18 16:50:00|3365.5|3359.5|3369.1|3363.1|3369.1|3363.1|3365.1|3359.1|34
1674060900000|2023-01-18 16:55:00|3368.8|3362.8|3365.5|3359.5|3371.3|3365.3|3365.5|3359.5|165
1674061200000|2023-01-18 17:00:00|3365.8|3359.8|3364.5|3358.5|3368|3362|3362.8|3356.8|171
1674061500000|2023-01-18 17:05:00|3363.9|3357.9|3360|3354|3364.5|3358.5|3357.3|3351.3|75
1674061800000|2023-01-18 17:10:00|3360.3|3354.3|3358.8|3352.8|3361|3355|3356.8|3350.8|106
1674062100000|2023-01-18 17:15:00|3359.1|3353.1|3354.8|3348.8|3359.1|3353.1|3353.6|3347.6|109
1674062400000|2023-01-18 17:20:00|3354.5|3348.5|3349.8|3343.8|3354.5|3348.5|3345.1|3339.1|182
1674062700000|2023-01-18 17:25:00|3349.5|3343.5|3346.8|3340.8|3349.8|3343.8|3344.8|3338.8|102
1674063000000|2023-01-18 17:30:00|3346.5|3340.5|3343.8|3337.8|3350|3344|3342.3|3336.3|83
1674063300000|2023-01-18 17:35:00|3345.3|3339.3|3350|3344|3350.3|3344.3|3344.3|3338.3|35
1674063600000|2023-01-18 17:40:00|3350.3|3344.3|3362|3356|3362.3|3356.3|3350.3|3344.3|80
1674063900000|2023-01-18 17:45:00|3362.3|3356.3|3361.5|3355.5|3363.1|3357.1|3360.3|3354.3|100
1674064200000|2023-01-18 17:50:00|3361.3|3355.3|3361.8|3355.8|3361.8|3355.8|3359|3353|114
1674064500000|2023-01-18 17:55:00|3361.5|3355.5|3374.1|3368.1|3375|3369|3357.4|3351.4|97
1674064800000|2023-01-18 18:00:00|3374.3|3368.3|3369.1|3363.1|3374.3|3368.3|3368.8|3362.8|35
1674065100000|2023-01-18 18:05:00|3368.8|3362.8|3367.8|3361.8|3368.8|3362.8|3367.8|3361.8|7
1674065400000|2023-01-18 18:10:00|3367.6|3361.6|3364.9|3358.9|3367.6|3361.6|3364.5|3358.5|10
1674065700000|2023-01-18 18:15:00|3364.6|3358.6|3368|3362|3368|3362|3364.1|3358.1|43
1674066000000|2023-01-18 18:20:00|3367.8|3361.8|3369.5|3363.5|3370.3|3364.3|3367.8|3361.8|39
1674066300000|2023-01-18 18:25:00|3369.4|3363.4|3369.3|3363.3|3369.5|3363.5|3369.3|3363.3|37
1674066600000|2023-01-18 18:30:00|3369.6|3363.6|3370.8|3364.8|3371.4|3365.4|3368|3362|90
1674066900000|2023-01-18 18:35:00|3370.6|3364.6|3367.3|3361.3|3370.6|3364.6|3367|3361|73
1674067200000|2023-01-18 18:40:00|3367|3361|3364.4|3358.4|3367|3361|3363.6|3357.6|31
1674067500000|2023-01-18 18:45:00|3364.3|3358.3|3367.3|3361.3|3367.8|3361.8|3364.3|3358.3|20
1674067800000|2023-01-18 18:50:00|3367.6|3361.6|3384.5|3378.5|3390.3|3380.3|3367.4|3361.4|52
1674068100000|2023-01-18 18:55:00|3390.8|3372|3384.3|3365.5|3391.8|3373|3384.3|3365.5|24
1674090000000|2023-01-19 01:00:00|3369.3|3363.3|3370.1|3364.1|3371.9|3365.9|3368.6|3362.6|21
1674090300000|2023-01-19 01:05:00|3370.9|3364.9|3367.6|3361.6|3370.9|3364.9|3364.4|3358.4|48
1674090600000|2023-01-19 01:10:00|3368.1|3362.1|3358.1|3352.1|3368.1|3362.1|3354.6|3348.6|50
1674090900000|2023-01-19 01:15:00|3358.4|3352.4|3358.9|3352.9|3360.1|3354.1|3356.6|3350.6|62
1674091200000|2023-01-19 01:20:00|3359.1|3353.1|3357.1|3351.1|3359.4|3353.4|3357.1|3351.1|12
1674091500000|2023-01-19 01:25:00|3357.6|3351.6|3357.1|3351.1|3358.9|3352.9|3357.1|3351.1|28
1674091800000|2023-01-19 01:30:00|3357.4|3351.4|3352.9|3346.9|3357.4|3351.4|3352.4|3346.4|17
1674092100000|2023-01-19 01:35:00|3353.1|3347.1|3343.1|3337.1|3356.9|3350.9|3342.6|3336.6|42
1674092400000|2023-01-19 01:40:00|3341.1|3335.1|3344.4|3338.4|3344.4|3338.4|3335.9|3329.9|34
1674092700000|2023-01-19 01:45:00|3344.6|3338.6|3346.4|3340.4|3346.6|3340.6|3342|3335.3|24
1674093000000|2023-01-19 01:50:00|3345.4|3339.4|3339.6|3333.6|3347.4|3341.4|3338.1|3332.1|44
1674093300000|2023-01-19 01:55:00|3338.9|3332.9|3339.4|3333.4|3341.1|3335.1|3336.5|3330.5|35
1674093600000|2023-01-19 02:00:00|3339.6|3333.6|3345.4|3339.4|3346.9|3340.9|3339.6|3333.6|56
1674093900000|2023-01-19 02:05:00|3345.1|3339.1|3347.6|3341.6|3347.6|3341.6|3342.6|3336.6|38
1674094200000|2023-01-19 02:10:00|3347.9|3341.9|3343.9|3337.9|3347.9|3341.9|3341.4|3335.4|47
1674094500000|2023-01-19 02:15:00|3344.1|3338.1|3344.9|3338.9|3345.1|3339.1|3344.1|3338.1|8
1674094800000|2023-01-19 02:20:00|3344.6|3338.6|3344.6|3338.6|3344.9|3338.9|3343.4|3337.4|64
1674095400000|2023-01-19 02:30:00|3344.4|3338.4|3352.4|3346.4|3352.6|3346.6|3344.4|3338.4|39
1674095700000|2023-01-19 02:35:00|3351.9|3345.9|3347.4|3341.4|3351.9|3345.9|3347.4|3341.4|15
1674096000000|2023-01-19 02:40:00|3347.1|3341.1|3348.6|3342.6|3349.1|3343.1|3345.6|3339.6|26
1674096300000|2023-01-19 02:45:00|3349.1|3343.1|3346.9|3340.9|3350.4|3344.4|3346.6|3340.6|56
1674096600000|2023-01-19 02:50:00|3346.6|3340.6|3346.9|3340.9|3348.9|3342.9|3346.4|3340.4|54
1674096900000|2023-01-19 02:55:00|3347.1|3341.1|3347.9|3341.9|3348.1|3342.1|3346.9|3340.9|52
1674097200000|2023-01-19 03:00:00|3347.6|3341.6|3351.9|3345.9|3351.9|3345.9|3347.6|3341.6|39
1674097500000|2023-01-19 03:05:00|3351.6|3345.6|3349.4|3343.4|3351.9|3345.9|3347.6|3341.6|25
1674097800000|2023-01-19 03:10:00|3349.6|3343.6|3351.6|3345.6|3351.6|3345.6|3346.9|3340.9|64
1674098100000|2023-01-19 03:15:00|3351.4|3345.4|3350.9|3344.9|3351.6|3345.6|3348.4|3342.4|38
1674098400000|2023-01-19 03:20:00|3351.1|3345.1|3350.6|3344.6|3351.1|3345.1|3348.6|3342.6|24
1674098700000|2023-01-19 03:25:00|3350.4|3344.4|3347.9|3341.9|3350.6|3344.6|3347.1|3341.1|65
1674099000000|2023-01-19 03:30:00|3348.1|3342.1|3348.9|3342.9|3349.4|3343.4|3348.1|3342.1|9
1674099300000|2023-01-19 03:35:00|3348.6|3342.6|3351.9|3345.9|3351.9|3345.9|3348.4|3342.4|13
1674099600000|2023-01-19 03:40:00|3352.9|3346.9|3354.9|3348.9|3355.4|3349.4|3348.9|3342.9|18
1674099900000|2023-01-19 03:45:00|3354.6|3348.6|3353.9|3347.9|3354.6|3348.6|3353.9|3347.9|6
1674100200000|2023-01-19 03:50:00|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|2
1674100500000|2023-01-19 03:55:00|3353.4|3347.4|3354.9|3348.9|3354.9|3348.9|3353.4|3347.4|7
1674100800000|2023-01-19 04:00:00|3354.6|3348.6|3351.9|3345.9|3356.1|3350.1|3351.9|3345.9|15
1674101100000|2023-01-19 04:05:00|3351.6|3345.6|3353.4|3347.4|3353.4|3347.4|3350.6|3344.6|14
1674101400000|2023-01-19 04:10:00|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1674101700000|2023-01-19 04:15:00|3354.4|3348.4|3352.4|3346.4|3355.1|3349.1|3352.4|3346.4|23
1674102000000|2023-01-19 04:20:00|3352.1|3346.1|3350.1|3344.1|3352.1|3346.1|3350.1|3344.1|7
1674102300000|2023-01-19 04:25:00|3350.4|3344.4|3355.1|3349.1|3355.6|3349.6|3350.4|3344.4|16
1674102900000|2023-01-19 04:35:00|3354.9|3348.9|3355.4|3349.4|3355.4|3349.4|3353.6|3347.6|15
1674103200000|2023-01-19 04:40:00|3354.3|3348.3|3351.9|3345.9|3354.3|3348.3|3351.6|3345.6|27
1674103500000|2023-01-19 04:45:00|3351.6|3345.6|3351.6|3345.6|3351.9|3345.9|3351.4|3345.4|14
1674103800000|2023-01-19 04:50:00|3351.9|3345.9|3350.4|3344.4|3351.9|3345.9|3350.4|3344.4|19
1674104100000|2023-01-19 04:55:00|3350.6|3344.6|3350.1|3344.1|3350.9|3344.9|3349.1|3343.1|52
1674104400000|2023-01-19 05:00:00|3350.4|3344.4|3350.6|3344.6|3350.9|3344.9|3350.1|3344.1|45
1674104700000|2023-01-19 05:05:00|3350.4|3344.4|3349.6|3343.6|3350.6|3344.6|3349.6|3343.6|90
1674105000000|2023-01-19 05:10:00|3349.9|3343.9|3349.6|3343.6|3349.9|3343.9|3348.4|3342.4|30
1674105300000|2023-01-19 05:15:00|3349.9|3343.9|3349.1|3343.1|3349.9|3343.9|3347.9|3341.9|30
1674105600000|2023-01-19 05:20:00|3348.9|3342.9|3350.9|3344.9|3351.6|3345.6|3348.6|3342.6|25
1674105900000|2023-01-19 05:25:00|3350.4|3344.4|3353.1|3347.1|3353.1|3347.1|3348.9|3342.9|43
1674106200000|2023-01-19 05:30:00|3352.9|3346.9|3348.9|3342.9|3353.1|3347.1|3347.9|3341.9|192
1674106500000|2023-01-19 05:35:00|3349.1|3343.1|3346.1|3340.1|3349.4|3343.4|3346.1|3340.1|91
1674106800000|2023-01-19 05:40:00|3346.4|3340.4|3350.4|3344.4|3350.4|3344.4|3346.4|3340.4|53
1674107100000|2023-01-19 05:45:00|3350.6|3344.6|3351.6|3345.6|3352.6|3346.6|3350.6|3344.6|16
1674107400000|2023-01-19 05:50:00|3351.9|3345.9|3351.1|3345.1|3352.4|3346.4|3349.6|3343.6|23
1674107700000|2023-01-19 05:55:00|3351.4|3345.4|3352.1|3346.1|3352.1|3346.1|3351.1|3345.1|12
1674108000000|2023-01-19 06:00:00|3351.9|3345.9|3351.1|3345.1|3354.6|3348.6|3350.4|3344.4|69
1674108300000|2023-01-19 06:05:00|3350.9|3344.9|3353.9|3347.9|3354.4|3348.4|3348.9|3342.9|85
1674108600000|2023-01-19 06:10:00|3354.1|3348.1|3354.9|3348.9|3355.6|3349.6|3352.6|3346.6|71
1674108900000|2023-01-19 06:15:00|3354.4|3348.4|3354.4|3348.4|3354.6|3348.6|3352.1|3346.1|83
1674109200000|2023-01-19 06:20:00|3354.6|3348.6|3354.4|3348.4|3355.9|3349.9|3351.6|3345.6|50
1674109500000|2023-01-19 06:25:00|3354.6|3348.6|3352.1|3346.1|3354.6|3348.6|3349.1|3343.1|60
1674109800000|2023-01-19 06:30:00|3352.4|3346.4|3354.6|3348.6|3354.9|3348.9|3352.1|3346.1|30
1674110100000|2023-01-19 06:35:00|3354.9|3348.9|3353.9|3347.9|3355.4|3349.4|3352.9|3346.9|23
1674110400000|2023-01-19 06:40:00|3354.1|3348.1|3354.9|3348.9|3355.1|3349.1|3353.1|3347.1|92
1674110700000|2023-01-19 06:45:00|3354.4|3348.4|3361.1|3355.1|3361.4|3355.4|3354.4|3348.4|79
1674111000000|2023-01-19 06:50:00|3360.9|3354.9|3359.4|3353.4|3360.9|3354.9|3358.6|3352.6|20
1674111300000|2023-01-19 06:55:00|3359.6|3353.6|3360.9|3354.9|3360.9|3354.9|3357.4|3351.4|44
1674111600000|2023-01-19 07:00:00|3361.1|3355.1|3361.6|3355.6|3363.6|3357.6|3358.9|3352.9|73
1674111900000|2023-01-19 07:05:00|3361.9|3355.9|3365.4|3359.4|3365.9|3359.9|3361.9|3355.9|91
1674112200000|2023-01-19 07:10:00|3365.6|3359.6|3364.9|3358.9|3366.9|3360.9|3363.4|3357.4|59
1674112500000|2023-01-19 07:15:00|3365.1|3359.1|3357.1|3351.1|3365.9|3359.9|3357.1|3351.1|72
1674112800000|2023-01-19 07:20:00|3357.4|3351.4|3360.4|3354.4|3360.6|3354.6|3349.1|3343.1|133
1674113100000|2023-01-19 07:25:00|3360.1|3354.1|3362.9|3356.9|3363.1|3357.1|3357.1|3351.1|91
1674113400000|2023-01-19 07:30:00|3362.6|3356.6|3357.1|3351.1|3362.6|3356.6|3354.1|3348.1|86
1674113700000|2023-01-19 07:35:00|3357.4|3351.4|3365.1|3359.1|3365.9|3359.9|3356.9|3350.9|112
1674114000000|2023-01-19 07:40:00|3365.4|3359.4|3359.9|3353.9|3366.4|3360.4|3358.4|3352.4|69
1674114300000|2023-01-19 07:45:00|3360.1|3354.1|3364.1|3358.1|3364.9|3358.9|3359.6|3353.6|31
1674114600000|2023-01-19 07:50:00|3363.6|3357.6|3377.1|3371.1|3377.1|3371.1|3363.4|3357.4|47
1674114900000|2023-01-19 07:55:00|3377.9|3371.9|3381|3375|3383.3|3377.3|3376|3370|107
1674115200000|2023-01-19 08:00:00|3379.8|3373.8|3371.1|3365.1|3380|3374|3355.9|3349.9|231
1674115500000|2023-01-19 08:05:00|3370.9|3364.9|3356.5|3350.5|3375.8|3369.8|3355.3|3349.3|149
1674115800000|2023-01-19 08:10:00|3355.3|3349.3|3358.8|3352.8|3358.8|3352.8|3341.1|3335.1|129
1674116100000|2023-01-19 08:15:00|3358.6|3352.6|3362.5|3356.5|3365.5|3359.5|3355.3|3349.3|117
1674116400000|2023-01-19 08:20:00|3362.8|3356.8|3371.8|3365.8|3375.1|3369.1|3362.8|3356.8|63
1674116700000|2023-01-19 08:25:00|3371.5|3365.5|3363.5|3357.5|3371.5|3365.5|3363.5|3357.5|80
1674117000000|2023-01-19 08:30:00|3363.3|3357.3|3365.5|3359.5|3370.5|3364.5|3361.8|3355.8|100
1674117300000|2023-01-19 08:35:00|3365.3|3359.3|3371|3365|3373.9|3367.9|3365.3|3359.3|71
1674117600000|2023-01-19 08:40:00|3370.8|3364.8|3370.1|3364.1|3371.4|3365.4|3364.8|3358.8|59
1674117900000|2023-01-19 08:45:00|3370.3|3364.3|3370|3364|3370.6|3364.6|3366|3360|97
1674118200000|2023-01-19 08:50:00|3369.8|3363.8|3371|3365|3373.8|3367.8|3369.3|3363.3|57
1674118500000|2023-01-19 08:55:00|3370.4|3364.4|3369.6|3363.6|3371.8|3365.8|3368.8|3362.8|89
1674118800000|2023-01-19 09:00:00|3370|3364|3367.6|3361.6|3371.6|3365.6|3366.4|3360.4|76
1674119100000|2023-01-19 09:05:00|3367.5|3361.5|3361|3355|3367.5|3361.5|3357.3|3351.3|88
1674119400000|2023-01-19 09:10:00|3360.8|3354.8|3354|3348|3364.1|3358.1|3353.3|3347.3|111
1674119700000|2023-01-19 09:15:00|3354.3|3348.3|3347.3|3341.3|3360|3354|3347|3341|67
1674120000000|2023-01-19 09:20:00|3346.5|3340.5|3354|3348|3356.9|3350.9|3345.5|3339.5|53
1674120300000|2023-01-19 09:25:00|3353.9|3347.9|3349|3343|3357|3351|3348|3342|91
1674120600000|2023-01-19 09:30:00|3348.6|3342.6|3350.8|3344.8|3351.1|3345.1|3342.1|3336.1|57
1674120900000|2023-01-19 09:35:00|3350.5|3344.5|3352.5|3346.5|3356.1|3350.1|3347.8|3341.8|80
1674121200000|2023-01-19 09:40:00|3353.3|3347.3|3351.3|3345.3|3353.3|3347.3|3349.8|3343.8|71
1674121500000|2023-01-19 09:45:00|3351.8|3345.8|3353|3347|3355.5|3349.5|3350.3|3344.3|73
1674121800000|2023-01-19 09:50:00|3352.8|3346.8|3347.3|3341.3|3353.8|3347.8|3347.3|3341.3|59
1674122100000|2023-01-19 09:55:00|3347.5|3341.5|3349|3343|3349|3343|3344.5|3338.5|64
1674122400000|2023-01-19 10:00:00|3349.3|3343.3|3354.6|3348.6|3355.1|3349.1|3348.5|3342.5|75
1674122700000|2023-01-19 10:05:00|3355.5|3349.5|3360.5|3354.5|3361.3|3355.3|3355.5|3349.5|77
1674123000000|2023-01-19 10:10:00|3360.3|3354.3|3358.8|3352.8|3362.1|3356.1|3358.8|3352.8|107
1674123300000|2023-01-19 10:15:00|3358.9|3352.9|3353.5|3347.5|3364.3|3358.3|3353.5|3347.5|98
1674123600000|2023-01-19 10:20:00|3353|3347|3358.3|3352.3|3364.4|3358.4|3353|3347|61
1674123900000|2023-01-19 10:25:00|3358.5|3352.5|3359.6|3353.6|3363.8|3357.8|3358.5|3352.5|68
1674124200000|2023-01-19 10:30:00|3359.3|3353.3|3349.4|3343.4|3359.4|3353.4|3348|3342|76
1674124500000|2023-01-19 10:35:00|3349.6|3343.6|3347.5|3341.5|3352|3346|3344.8|3338.8|104
1674124800000|2023-01-19 10:40:00|3347.1|3341.1|3345.1|3339.1|3347.9|3341.9|3344.8|3338.8|48
1674125100000|2023-01-19 10:45:00|3345.8|3339.8|3345.4|3339.4|3349|3343|3345|3339|86
1674125400000|2023-01-19 10:50:00|3345.6|3339.6|3345.8|3339.8|3345.8|3339.8|3341.8|3335.8|53
1674125700000|2023-01-19 10:55:00|3346.5|3340.5|3347.8|3341.8|3350|3344|3346.3|3340.3|58
1674126000000|2023-01-19 11:00:00|3348|3342|3349.3|3343.3|3349.6|3343.6|3347.5|3341.5|41
1674126300000|2023-01-19 11:05:00|3349.5|3343.5|3351.3|3345.3|3353.1|3347.1|3347.3|3341.3|82
1674126600000|2023-01-19 11:10:00|3351.5|3345.5|3356.5|3350.5|3356.8|3350.8|3350.5|3344.5|70
1674126900000|2023-01-19 11:15:00|3356.3|3350.3|3355.8|3349.8|3359.5|3353.5|3354.8|3348.8|101
1674127200000|2023-01-19 11:20:00|3355.9|3349.9|3355.8|3349.8|3357.6|3351.6|3354|3348|57
1674127500000|2023-01-19 11:25:00|3355|3349|3356.8|3350.8|3358.3|3352.3|3354.6|3348.6|77
1674127800000|2023-01-19 11:30:00|3357|3351|3356.8|3350.8|3359.8|3353.8|3353.6|3347.6|82
1674128100000|2023-01-19 11:35:00|3357|3351|3357.5|3351.5|3359|3353|3353|3347|65
1674128400000|2023-01-19 11:40:00|3356.8|3350.8|3355.4|3349.4|3357.5|3351.5|3355.1|3349.1|70
1674128700000|2023-01-19 11:45:00|3355.3|3349.3|3356|3350|3356.5|3350.5|3355|3349|34
1674129000000|2023-01-19 11:50:00|3356.3|3350.3|3358.8|3352.8|3359.8|3353.8|3356|3350|43
1674129300000|2023-01-19 11:55:00|3358.5|3352.5|3360.8|3354.8|3361.3|3355.3|3358.3|3352.3|75
1674129600000|2023-01-19 12:00:00|3361|3355|3359|3353|3361|3355|3356.9|3350.9|40
1674129900000|2023-01-19 12:05:00|3359.3|3353.3|3355.9|3349.9|3360|3354|3355.3|3349.3|63
1674130200000|2023-01-19 12:10:00|3355.8|3349.8|3359.5|3353.5|3360.8|3354.8|3355.3|3349.3|49
1674130500000|2023-01-19 12:15:00|3359.3|3353.3|3359.5|3353.5|3360.3|3354.3|3359.3|3353.3|31
1674130800000|2023-01-19 12:20:00|3360.1|3354.1|3359.3|3353.3|3360.4|3354.4|3359|3353|29
1674131100000|2023-01-19 12:25:00|3359.5|3353.5|3358.3|3352.3|3360.1|3354.1|3356|3350|68
1674131400000|2023-01-19 12:30:00|3359.1|3353.1|3361.8|3355.8|3362|3356|3357.8|3351.8|85
1674131700000|2023-01-19 12:35:00|3360.5|3354.5|3370.5|3364.5|3372|3366|3359.5|3353.5|96
1674132000000|2023-01-19 12:40:00|3370.8|3364.8|3372.1|3366.1|3372.1|3366.1|3367|3361|127
1674132300000|2023-01-19 12:45:00|3372|3366|3367.3|3361.3|3375|3369|3366.5|3360.5|105
1674132600000|2023-01-19 12:50:00|3367.1|3361.1|3364.3|3358.3|3369.5|3363.5|3363.3|3357.3|93
1674132900000|2023-01-19 12:55:00|3364.5|3358.5|3360.8|3354.8|3365.5|3359.5|3357.9|3351.9|107
1674133200000|2023-01-19 13:00:00|3360.9|3354.9|3370.9|3364.9|3372.1|3366.1|3360.5|3354.5|160
1674133500000|2023-01-19 13:05:00|3371.4|3365.4|3378.5|3372.5|3379.3|3373.3|3369|3363|190
1674133800000|2023-01-19 13:10:00|3378.3|3372.3|3381.8|3375.8|3382.8|3376.8|3377.3|3371.3|111
1674134100000|2023-01-19 13:15:00|3381.5|3375.5|3381.8|3375.8|3382.8|3376.8|3376.9|3370.9|135
1674134400000|2023-01-19 13:20:00|3382.3|3376.3|3389.3|3383.3|3389.5|3383.5|3382|3376|140
1674134700000|2023-01-19 13:25:00|3387|3381|3393.6|3387.6|3398.4|3392.4|3386.4|3380.4|90
1674135000000|2023-01-19 13:30:00|3393.8|3387.8|3398.8|3392.8|3401.8|3395.8|3386.9|3380.9|325
1674135300000|2023-01-19 13:35:00|3398.5|3392.5|3405.3|3399.3|3405.8|3399.8|3398.5|3392.5|176
1674135600000|2023-01-19 13:40:00|3405|3399|3393.5|3387.5|3406.4|3400.4|3390|3384|233
1674135900000|2023-01-19 13:45:00|3393.8|3387.8|3391.3|3385.3|3396.1|3390.1|3388|3382|196
1674136200000|2023-01-19 13:50:00|3392.3|3386.3|3401.5|3395.5|3401.9|3395.9|3390.8|3384.8|145
1674136500000|2023-01-19 13:55:00|3401.3|3395.3|3405.4|3399.4|3405.4|3399.4|3398.9|3392.9|159
1674136800000|2023-01-19 14:00:00|3405.6|3399.6|3399.8|3393.8|3407|3401|3399.8|3393.8|169
1674137100000|2023-01-19 14:05:00|3400|3394|3396.4|3390.4|3402.5|3396.5|3395.9|3389.9|99
1674137400000|2023-01-19 14:10:00|3396.8|3390.8|3401.8|3395.8|3401.8|3395.8|3393.9|3387.9|115
1674137700000|2023-01-19 14:15:00|3402.8|3396.8|3400.4|3394.4|3404.8|3398.8|3399.8|3393.8|107
1674138000000|2023-01-19 14:20:00|3400.3|3394.3|3397|3391|3400.4|3394.4|3396.3|3390.3|156
1674138300000|2023-01-19 14:25:00|3396.9|3390.9|3402.3|3396.3|3403.6|3397.6|3396.5|3390.5|119
1674138600000|2023-01-19 14:30:00|3402.1|3396.1|3403|3397|3405|3399|3399.9|3393.9|236
1674138900000|2023-01-19 14:35:00|3403.1|3397.1|3406.3|3400.3|3411.3|3405.3|3400.5|3394.5|176
1674139200000|2023-01-19 14:40:00|3406.8|3400.8|3404.8|3398.8|3409.4|3403.4|3404|3398|162
1674139500000|2023-01-19 14:45:00|3404.5|3398.5|3404|3398|3408.5|3402.5|3403.9|3397.9|183
1674139800000|2023-01-19 14:50:00|3404.3|3398.3|3413.3|3407.3|3415.6|3409.6|3404.3|3398.3|172
1674140100000|2023-01-19 14:55:00|3413.4|3407.4|3421.9|3415.9|3421.9|3415.9|3413.4|3407.4|186
1674140400000|2023-01-19 15:00:00|3422.1|3416.1|3435.5|3429.5|3437.9|3431.9|3422.1|3416.1|220
1674140700000|2023-01-19 15:05:00|3435.3|3429.3|3432.6|3426.6|3435.9|3429.9|3430.9|3424.9|198
1674141000000|2023-01-19 15:10:00|3433.1|3427.1|3431.5|3425.5|3434.9|3428.9|3428|3422|175
1674141300000|2023-01-19 15:15:00|3431.9|3425.9|3432.9|3426.9|3445|3439|3431.1|3425.1|165
1674141600000|2023-01-19 15:20:00|3433.8|3427.8|3418.4|3412.4|3434.1|3428.1|3417.5|3411.5|136
1674141900000|2023-01-19 15:25:00|3417|3411|3408.5|3402.5|3419.8|3413.8|3407.4|3401.4|121
1674142200000|2023-01-19 15:30:00|3408.8|3402.8|3411|3405|3412.5|3406.5|3403.3|3397.3|151
1674142500000|2023-01-19 15:35:00|3411.3|3405.3|3433.8|3427.8|3437.4|3431.4|3411|3405|185
1674142800000|2023-01-19 15:40:00|3434|3428|3439.8|3433.8|3441.1|3435.1|3433.8|3427.8|216
1674143100000|2023-01-19 15:45:00|3439.5|3433.5|3455.5|3449.5|3456.9|3450.9|3438.8|3432.8|274
1674143400000|2023-01-19 15:50:00|3455.9|3449.9|3456|3450|3462|3456|3448.3|3442.3|166
1674143700000|2023-01-19 15:55:00|3456.1|3450.1|3464.4|3458.4|3466.4|3460.4|3453|3447|455
1674144000000|2023-01-19 16:00:00|3463.5|3457.5|3446.3|3440.3|3463.5|3457.5|3444.6|3438.6|169
1674144300000|2023-01-19 16:05:00|3446|3440|3446.1|3440.1|3447.3|3441.3|3443.8|3437.8|61
1674144600000|2023-01-19 16:10:00|3446.3|3440.3|3442.9|3436.9|3448.9|3442.9|3442.6|3436.6|136
1674144900000|2023-01-19 16:15:00|3443.4|3437.4|3435.8|3429.8|3443.8|3437.8|3430.4|3424.4|138
1674145200000|2023-01-19 16:20:00|3435.5|3429.5|3431.9|3425.9|3435.8|3429.8|3428.5|3422.5|152
1674145500000|2023-01-19 16:25:00|3432|3426|3433.1|3427.1|3435.3|3429.3|3430|3424|164
1674145800000|2023-01-19 16:30:00|3433.4|3427.4|3438.6|3432.6|3440.4|3434.4|3433.4|3427.4|115
1674146100000|2023-01-19 16:35:00|3438.4|3432.4|3438.9|3432.9|3440.4|3434.4|3438.1|3432.1|62
1674146400000|2023-01-19 16:40:00|3439.3|3433.3|3436.1|3430.1|3440.3|3434.3|3434.8|3428.8|143
1674146700000|2023-01-19 16:45:00|3436.5|3430.5|3432.3|3426.3|3436.5|3430.5|3427.5|3421.5|113
1674147000000|2023-01-19 16:50:00|3433.1|3427.1|3427.8|3421.8|3433.1|3427.1|3426.3|3420.3|51
1674147300000|2023-01-19 16:55:00|3428|3422|3433.3|3427.3|3433.8|3427.8|3427.4|3421.4|72
1674147600000|2023-01-19 17:00:00|3432.9|3426.9|3437.4|3431.4|3440|3434|3432.9|3426.9|109
1674147900000|2023-01-19 17:05:00|3436.3|3430.3|3439|3433|3439|3433|3434.8|3428.8|98
1674148200000|2023-01-19 17:10:00|3439.3|3433.3|3436.3|3430.3|3439.3|3433.3|3435.5|3429.5|87
1674148500000|2023-01-19 17:15:00|3436.5|3430.5|3439.5|3433.5|3439.8|3433.8|3436.5|3430.5|42
1674148800000|2023-01-19 17:20:00|3439.4|3433.4|3437.5|3431.5|3439.5|3433.5|3437.5|3431.5|77
1674149100000|2023-01-19 17:25:00|3437.8|3431.8|3439.5|3433.5|3439.8|3433.8|3437.3|3431.3|52
1674149400000|2023-01-19 17:30:00|3439.4|3433.4|3438.5|3432.5|3440.6|3434.6|3438.1|3432.1|119
1674149700000|2023-01-19 17:35:00|3438.8|3432.8|3433.1|3427.1|3439.6|3433.6|3433.1|3427.1|52
1674150000000|2023-01-19 17:40:00|3433.4|3427.4|3431.1|3425.1|3434.3|3428.3|3431.1|3425.1|75
1674150300000|2023-01-19 17:45:00|3431.3|3425.3|3424|3418|3431.3|3425.3|3424|3418|44
1674150600000|2023-01-19 17:50:00|3421.5|3415.5|3431.3|3425.3|3432.9|3426.9|3421.3|3415.3|44
1674150900000|2023-01-19 17:55:00|3431.1|3425.1|3433.5|3427.5|3434|3428|3429.8|3423.8|84
1674151200000|2023-01-19 18:00:00|3434.4|3428.4|3431.9|3425.9|3437.5|3431.5|3431.9|3425.9|46
1674151500000|2023-01-19 18:05:00|3431.8|3425.8|3432.8|3426.8|3433|3427|3431.5|3425.5|113
1674151800000|2023-01-19 18:10:00|3432.4|3426.4|3433|3427|3433|3427|3432.1|3426.1|78
1674152100000|2023-01-19 18:15:00|3432.8|3426.8|3431.8|3425.8|3433|3427|3429.8|3423.8|200
1674152400000|2023-01-19 18:20:00|3431.5|3425.5|3431.4|3425.4|3431.8|3425.8|3429.6|3423.6|71
1674152700000|2023-01-19 18:25:00|3431.1|3425.1|3430.9|3424.9|3432.4|3426.4|3430.6|3424.6|52
1674153000000|2023-01-19 18:30:00|3431|3425|3431.1|3425.1|3431.5|3425.5|3430.6|3424.6|71
1674153300000|2023-01-19 18:35:00|3431.5|3425.5|3432.1|3426.1|3432.1|3426.1|3431.1|3425.1|47
1674153600000|2023-01-19 18:40:00|3432.3|3426.3|3431.4|3425.4|3433.4|3427.4|3431.1|3425.1|81
1674153900000|2023-01-19 18:45:00|3431.6|3425.6|3431.4|3425.4|3431.9|3425.9|3431.1|3425.1|45
1674154200000|2023-01-19 18:50:00|3432.4|3426.4|3430.9|3424.9|3432.4|3426.4|3430.9|3424.9|4
1674154500000|2023-01-19 18:55:00|3430.8|3424.8|3434.3|3415.5|3436.8|3424.8|3429.5|3415.5|7
1674176400000|2023-01-20 01:00:00|3445.6|3439.6|3440.4|3434.4|3447.9|3441.9|3440.1|3434.1|119
1674176700000|2023-01-20 01:05:00|3441.1|3435.1|3446.1|3440.1|3446.1|3440.1|3437.1|3431.1|230
1674177000000|2023-01-20 01:10:00|3446.4|3440.4|3450.4|3444.4|3450.4|3444.4|3446.4|3440.4|18
1674177300000|2023-01-20 01:15:00|3450.1|3444.1|3444.1|3438.1|3450.4|3444.4|3443.1|3437.1|34
1674177600000|2023-01-20 01:20:00|3444.4|3438.4|3444.9|3438.9|3444.9|3438.9|3440.9|3434.9|60
1674177900000|2023-01-20 01:25:00|3444.1|3438.1|3448.6|3442.6|3449.6|3443.6|3441.4|3435.4|160
1674178200000|2023-01-20 01:30:00|3448.4|3442.4|3442.9|3436.9|3448.4|3442.4|3442.6|3436.6|113
1674178500000|2023-01-20 01:35:00|3443.1|3437.1|3441.9|3435.9|3443.6|3437.6|3441.4|3435.4|89
1674178800000|2023-01-20 01:40:00|3442.1|3436.1|3442.4|3436.4|3443.1|3437.1|3442.1|3436.1|10
1674179100000|2023-01-20 01:45:00|3442.6|3436.6|3442.1|3436.1|3442.9|3436.9|3440.9|3434.9|34
1674179400000|2023-01-20 01:50:00|3441.9|3435.9|3437.4|3431.4|3442.1|3436.1|3437.1|3431.1|37
1674179700000|2023-01-20 01:55:00|3437.9|3431.9|3437.6|3431.6|3439.1|3433.1|3437.1|3431.1|32
1674180000000|2023-01-20 02:00:00|3438.1|3432.1|3435.9|3429.9|3438.9|3432.9|3435.6|3429.6|106
1674180300000|2023-01-20 02:05:00|3435.4|3429.4|3431.4|3425.4|3435.6|3429.6|3428.1|3422.1|52
1674180600000|2023-01-20 02:10:00|3431.9|3425.9|3435.4|3429.4|3436.4|3430.4|3431.6|3425.6|76
1674180900000|2023-01-20 02:15:00|3434.9|3428.9|3437.1|3431.1|3438.6|3432.6|3434.6|3428.6|38
1674181200000|2023-01-20 02:20:00|3436.9|3430.9|3438.4|3432.4|3440.1|3434.1|3436.9|3430.9|43
1674181500000|2023-01-20 02:25:00|3438.6|3432.6|3441.6|3435.6|3441.9|3435.9|3438.4|3432.4|39
1674181800000|2023-01-20 02:30:00|3441.4|3435.4|3446.1|3440.1|3446.4|3440.4|3440.6|3434.6|120
1674182100000|2023-01-20 02:35:00|3446.4|3440.4|3445.1|3439.1|3447.9|3441.9|3444.4|3438.4|50
1674182400000|2023-01-20 02:40:00|3444.6|3438.6|3443.4|3437.4|3444.6|3438.6|3441.9|3435.9|84
1674182700000|2023-01-20 02:45:00|3443.6|3437.6|3444.4|3438.4|3444.4|3438.4|3443.1|3437.1|138
1674183000000|2023-01-20 02:50:00|3444.6|3438.6|3443.9|3437.9|3444.9|3438.9|3443.9|3437.9|102
1674183300000|2023-01-20 02:55:00|3444.1|3438.1|3443.9|3437.9|3444.1|3438.1|3443.9|3437.9|12
1674183600000|2023-01-20 03:00:00|3443.4|3437.4|3441.9|3435.9|3443.4|3437.4|3441.9|3435.9|26
1674183900000|2023-01-20 03:05:00|3441.6|3435.6|3437.6|3431.6|3444.1|3438.1|3437.1|3431.1|22
1674184200000|2023-01-20 03:10:00|3437.9|3431.9|3435.4|3429.4|3440.6|3434.6|3435.1|3429.1|51
1674184500000|2023-01-20 03:15:00|3435.6|3429.6|3436.1|3430.1|3439.1|3433.1|3435.6|3429.6|76
1674184800000|2023-01-20 03:20:00|3436.4|3430.4|3437.4|3431.4|3438.9|3432.9|3436.4|3430.4|8
1674185100000|2023-01-20 03:25:00|3437.9|3431.9|3438.1|3432.1|3439.6|3433.6|3436.9|3430.9|96
1674185400000|2023-01-20 03:30:00|3438.4|3432.4|3443.6|3437.6|3443.6|3437.6|3438.4|3432.4|61
1674185700000|2023-01-20 03:35:00|3444.4|3438.4|3449.1|3443.1|3449.4|3443.4|3443.6|3437.6|117
1674186000000|2023-01-20 03:40:00|3449.4|3443.4|3449.1|3443.1|3449.9|3443.9|3448.3|3442.3|31
1674186300000|2023-01-20 03:45:00|3448.6|3442.6|3447.6|3441.6|3449.1|3443.1|3446.9|3440.9|11
1674186600000|2023-01-20 03:50:00|3448.1|3442.1|3447.9|3441.9|3448.1|3442.1|3447.9|3441.9|2
1674187200000|2023-01-20 04:00:00|3446.1|3440.1|3440.1|3434.1|3446.1|3440.1|3439.9|3433.9|25
1674187500000|2023-01-20 04:05:00|3439.6|3433.6|3440.1|3434.1|3440.4|3434.4|3438.9|3432.9|36
1674187800000|2023-01-20 04:10:00|3440.4|3434.4|3441.1|3435.1|3441.9|3435.9|3439.6|3433.6|81
1674188100000|2023-01-20 04:15:00|3441.4|3435.4|3441.4|3435.4|3443.1|3437.1|3440.6|3434.6|23
1674188400000|2023-01-20 04:20:00|3441.6|3435.6|3444.4|3438.4|3445.9|3439.9|3441.6|3435.6|39
1674188700000|2023-01-20 04:25:00|3444.9|3438.9|3444.6|3438.6|3444.9|3438.9|3443.6|3437.6|49
1674189000000|2023-01-20 04:30:00|3444.4|3438.4|3445.1|3439.1|3445.4|3439.4|3443.6|3437.6|28
1674189300000|2023-01-20 04:35:00|3444.9|3438.9|3444.9|3438.9|3445.1|3439.1|3442.9|3436.9|56
1674189600000|2023-01-20 04:40:00|3445.1|3439.1|3436.1|3430.1|3446.1|3440.1|3436.1|3430.1|21
1674189900000|2023-01-20 04:45:00|3436.4|3430.4|3436.4|3430.4|3436.6|3430.6|3436.4|3430.4|11
1674190200000|2023-01-20 04:50:00|3436.6|3430.6|3435.9|3429.9|3437.4|3431.4|3434.1|3428.1|80
1674190500000|2023-01-20 04:55:00|3436.1|3430.1|3435.9|3429.9|3436.9|3430.9|3435.9|3429.9|37
1674190800000|2023-01-20 05:00:00|3436.4|3430.4|3435.9|3429.9|3437.4|3431.4|3434.9|3428.9|19
1674191100000|2023-01-20 05:05:00|3435.6|3429.6|3438.4|3432.4|3438.9|3432.9|3435.6|3429.6|43
1674191400000|2023-01-20 05:10:00|3438.6|3432.6|3437.6|3431.6|3438.9|3432.9|3437.1|3431.1|56
1674191700000|2023-01-20 05:15:00|3437.4|3431.4|3438.9|3432.9|3439.1|3433.1|3437.4|3431.4|34
1674192000000|2023-01-20 05:20:00|3439.1|3433.1|3438.6|3432.6|3439.9|3433.9|3438.6|3432.6|38
1674192300000|2023-01-20 05:25:00|3438.9|3432.9|3435.9|3429.9|3439.9|3433.9|3435.6|3429.6|42
1674192600000|2023-01-20 05:30:00|3435.6|3429.6|3439.1|3433.1|3440.9|3434.9|3435.6|3429.6|86
1674192900000|2023-01-20 05:35:00|3438.9|3432.9|3441.1|3435.1|3441.6|3435.6|3438.9|3432.9|31
1674193200000|2023-01-20 05:40:00|3440.9|3434.9|3442.1|3436.1|3442.1|3436.1|3438.6|3432.6|17
1674193500000|2023-01-20 05:45:00|3442.4|3436.4|3440.6|3434.6|3443.9|3437.9|3440.4|3434.4|52
1674193800000|2023-01-20 05:50:00|3440.1|3434.1|3438.6|3432.6|3440.6|3434.6|3438.1|3432.1|121
1674194100000|2023-01-20 05:55:00|3438.9|3432.9|3441.6|3435.6|3442.1|3436.1|3438.6|3432.6|160
1674194400000|2023-01-20 06:00:00|3441.1|3435.1|3440.9|3434.9|3441.6|3435.6|3439.6|3433.6|109
1674194700000|2023-01-20 06:05:00|3440.1|3434.1|3441.9|3435.9|3443.4|3437.4|3439.9|3433.9|112
1674195000000|2023-01-20 06:10:00|3441.4|3435.4|3445.6|3439.6|3447.9|3441.9|3441.1|3435.1|62
1674195300000|2023-01-20 06:15:00|3445.5|3439.5|3448.9|3442.9|3448.9|3442.9|3439|3433|100
1674195600000|2023-01-20 06:20:00|3449.9|3443.9|3448.9|3442.9|3451.1|3445.1|3447.1|3441.1|30
1674195900000|2023-01-20 06:25:00|3448.6|3442.6|3457.4|3451.4|3458.1|3452.1|3448.6|3442.6|64
1674196200000|2023-01-20 06:30:00|3457.6|3451.6|3461.6|3455.6|3462.1|3456.1|3457.6|3451.6|104
1674196500000|2023-01-20 06:35:00|3461.9|3455.9|3458.1|3452.1|3465.1|3459.1|3458.1|3452.1|57
1674196800000|2023-01-20 06:40:00|3458.6|3452.6|3457.6|3451.6|3459.5|3453.5|3452.6|3446.6|146
1674197100000|2023-01-20 06:45:00|3456.1|3450.1|3461.4|3455.4|3464.6|3458.6|3455.9|3449.9|291
1674197400000|2023-01-20 06:50:00|3460.9|3454.9|3464.1|3458.1|3469.1|3463.1|3459.6|3453.6|170
1674197700000|2023-01-20 06:55:00|3460.9|3454.9|3454.9|3448.9|3461.4|3455.4|3451.4|3445.4|92
1674198000000|2023-01-20 07:00:00|3455.1|3449.1|3453.4|3447.4|3455.4|3449.4|3453.1|3447.1|74
1674198300000|2023-01-20 07:05:00|3455.1|3449.1|3451.6|3445.6|3455.6|3449.6|3451.6|3445.6|31
1674198600000|2023-01-20 07:10:00|3451.9|3445.9|3451.9|3445.9|3452.4|3446.4|3451.6|3445.6|42
1674198900000|2023-01-20 07:15:00|3452.1|3446.1|3454.6|3448.6|3455.1|3449.1|3451.9|3445.9|19
1674199200000|2023-01-20 07:20:00|3454.9|3448.9|3465.9|3459.9|3465.9|3459.9|3454.9|3448.9|25
1674199500000|2023-01-20 07:25:00|3464.4|3458.4|3464.9|3458.9|3465.1|3459.1|3457.4|3451.4|47
1674199800000|2023-01-20 07:30:00|3464.6|3458.6|3455.4|3449.4|3464.6|3458.6|3454.9|3448.9|53
1674200100000|2023-01-20 07:35:00|3455.1|3449.1|3448.6|3442.6|3455.1|3449.1|3447.1|3441.1|26
1674200400000|2023-01-20 07:40:00|3448.4|3442.4|3445.1|3439.1|3448.4|3442.4|3444.6|3438.6|35
1674200700000|2023-01-20 07:45:00|3444.9|3438.9|3443.3|3437.3|3444.9|3438.9|3438.9|3432.9|33
1674201000000|2023-01-20 07:50:00|3443.1|3437.1|3447.6|3441.6|3447.6|3441.6|3440.1|3434.1|55
1674201300000|2023-01-20 07:55:00|3447.9|3441.9|3450.5|3444.5|3454|3448|3446.9|3440.9|84
1674201600000|2023-01-20 08:00:00|3451.8|3445.8|3441.4|3435.4|3451.8|3445.8|3437|3431|118
1674201900000|2023-01-20 08:05:00|3441.6|3435.6|3448.8|3442.8|3450.4|3444.4|3439.8|3433.8|74
1674202200000|2023-01-20 08:10:00|3449.3|3443.3|3448.1|3442.1|3459.1|3453.1|3448.1|3442.1|82
1674202500000|2023-01-20 08:15:00|3448.5|3442.5|3440.5|3434.5|3451.5|3445.5|3440.5|3434.5|111
1674202800000|2023-01-20 08:20:00|3440.8|3434.8|3440.8|3434.8|3451.8|3445.8|3440.8|3434.8|55
1674203100000|2023-01-20 08:25:00|3440.6|3434.6|3436|3430|3440.6|3434.6|3433.6|3427.6|66
1674203400000|2023-01-20 08:30:00|3435.8|3429.8|3440|3434|3440|3434|3434.8|3428.8|84
1674203700000|2023-01-20 08:35:00|3440.3|3434.3|3437.8|3431.8|3442|3436|3437.5|3431.5|41
1674204000000|2023-01-20 08:40:00|3438|3432|3440|3434|3440.5|3434.5|3437.3|3431.3|54
1674204300000|2023-01-20 08:45:00|3440.3|3434.3|3437.5|3431.5|3440.5|3434.5|3437.5|3431.5|70
1674204600000|2023-01-20 08:50:00|3437.8|3431.8|3430.5|3424.5|3437.9|3431.9|3430.5|3424.5|32
1674204900000|2023-01-20 08:55:00|3431.3|3425.3|3426.9|3420.9|3431.5|3425.5|3425|3419|68
1674205200000|2023-01-20 09:00:00|3426.6|3420.6|3419|3413|3426.6|3420.6|3412.6|3406.6|71
1674205500000|2023-01-20 09:05:00|3419.3|3413.3|3422.1|3416.1|3422.1|3416.1|3413.6|3407.6|81
1674205800000|2023-01-20 09:10:00|3423.3|3417.3|3424|3418|3425.9|3419.9|3420.5|3414.5|62
1674206100000|2023-01-20 09:15:00|3424.1|3418.1|3435.8|3429.8|3435.8|3429.8|3424.1|3418.1|65
1674206400000|2023-01-20 09:20:00|3436|3430|3434.3|3428.3|3439.5|3433.5|3433.5|3427.5|106
1674206700000|2023-01-20 09:25:00|3434.4|3428.4|3435|3429|3439|3433|3434.4|3428.4|54
1674207000000|2023-01-20 09:30:00|3434.9|3428.9|3434|3428|3435|3429|3430.8|3424.8|50
1674207300000|2023-01-20 09:35:00|3433.8|3427.8|3430.8|3424.8|3434.8|3428.8|3430.6|3424.6|40
1674207600000|2023-01-20 09:40:00|3431|3425|3425.8|3419.8|3431|3425|3424.8|3418.8|30
1674207900000|2023-01-20 09:45:00|3425.5|3419.5|3424|3418|3427.5|3421.5|3422.5|3416.5|80
1674208200000|2023-01-20 09:50:00|3423.8|3417.8|3428|3422|3430.3|3424.3|3422.8|3416.8|71
1674208500000|2023-01-20 09:55:00|3427.9|3421.9|3426.1|3420.1|3428.4|3422.4|3424.8|3418.8|58
1674208800000|2023-01-20 10:00:00|3426.5|3420.5|3421.8|3415.8|3426.8|3420.8|3420.9|3414.9|71
1674209100000|2023-01-20 10:05:00|3422|3416|3418.3|3412.3|3424|3418|3416.5|3410.5|72
1674209400000|2023-01-20 10:10:00|3418.5|3412.5|3428|3422|3430.8|3424.8|3418.5|3412.5|90
1674209700000|2023-01-20 10:15:00|3428.1|3422.1|3431|3425|3434|3428|3425.3|3419.3|102
1674210000000|2023-01-20 10:20:00|3430.6|3424.6|3437.5|3431.5|3437.5|3431.5|3430|3424|89
1674210300000|2023-01-20 10:25:00|3437.8|3431.8|3437.6|3431.6|3440.8|3434.8|3436.3|3430.3|55
1674210600000|2023-01-20 10:30:00|3437.9|3431.9|3441.3|3435.3|3443.4|3437.4|3437.9|3431.9|56
1674210900000|2023-01-20 10:35:00|3441.6|3435.6|3444|3438|3448.3|3442.3|3441.6|3435.6|57
1674211200000|2023-01-20 10:40:00|3443.8|3437.8|3443|3437|3444.8|3438.8|3439.9|3433.9|57
1674211500000|2023-01-20 10:45:00|3442.8|3436.8|3442|3436|3445|3439|3439|3433|64
1674211800000|2023-01-20 10:50:00|3442.3|3436.3|3444.8|3438.8|3446.5|3440.5|3442.3|3436.3|54
1674212100000|2023-01-20 10:55:00|3444.3|3438.3|3444.3|3438.3|3445.3|3439.3|3441.3|3435.3|53
1674212400000|2023-01-20 11:00:00|3444.8|3438.8|3443.1|3437.1|3444.8|3438.8|3441.1|3435.1|52
1674212700000|2023-01-20 11:05:00|3443.4|3437.4|3438.4|3432.4|3443.5|3437.5|3438|3432|46
1674213000000|2023-01-20 11:10:00|3437.8|3431.8|3436.4|3430.4|3440.3|3434.3|3436|3430|70
1674213300000|2023-01-20 11:15:00|3436.5|3430.5|3433|3427|3438.5|3432.5|3433|3427|78
1674213600000|2023-01-20 11:20:00|3432.5|3426.5|3432.8|3426.8|3435.4|3429.4|3432.5|3426.5|42
1674213900000|2023-01-20 11:25:00|3433|3427|3432.5|3426.5|3435.8|3429.8|3431.5|3425.5|33
1674214200000|2023-01-20 11:30:00|3432.3|3426.3|3432.8|3426.8|3435.3|3429.3|3429.8|3423.8|50
1674214500000|2023-01-20 11:35:00|3433|3427|3430.5|3424.5|3434.9|3428.9|3430.5|3424.5|28
1674214800000|2023-01-20 11:40:00|3430.3|3424.3|3424.1|3418.1|3431|3425|3423.6|3417.6|41
1674215100000|2023-01-20 11:45:00|3424.4|3418.4|3424.9|3418.9|3427.3|3421.3|3424|3418|30
1674215400000|2023-01-20 11:50:00|3424.8|3418.8|3422|3416|3424.8|3418.8|3418.4|3412.4|56
1674215700000|2023-01-20 11:55:00|3421.8|3415.8|3419.3|3413.3|3422.4|3416.4|3419.3|3413.3|32
1674216000000|2023-01-20 12:00:00|3419.1|3413.1|3417.1|3411.1|3419.1|3413.1|3417|3411|13
1674216300000|2023-01-20 12:05:00|3417|3411|3417.5|3411.5|3417.6|3411.6|3416.8|3410.8|9
1674216600000|2023-01-20 12:10:00|3417.6|3411.6|3421|3415|3422.6|3416.6|3417.1|3411.1|71
1674216900000|2023-01-20 12:15:00|3420.9|3414.9|3417|3411|3421.3|3415.3|3417|3411|31
1674217200000|2023-01-20 12:20:00|3416.8|3410.8|3410.5|3404.5|3416.8|3410.8|3410|3404|51
1674217500000|2023-01-20 12:25:00|3410.6|3404.6|3405.5|3399.5|3410.6|3404.6|3404|3398|64
1674217800000|2023-01-20 12:30:00|3404.5|3398.5|3405|3399|3407.5|3401.5|3404.3|3398.3|79
1674218100000|2023-01-20 12:35:00|3405.3|3399.3|3414.3|3408.3|3415.9|3409.9|3405|3399|78
1674218400000|2023-01-20 12:40:00|3414.5|3408.5|3415|3409|3420.3|3414.3|3413.8|3407.8|82
1674218700000|2023-01-20 12:45:00|3415.4|3409.4|3422.5|3416.5|3422.5|3416.5|3414.8|3408.8|75
1674219000000|2023-01-20 12:50:00|3422.6|3416.6|3430.8|3424.8|3430.8|3424.8|3422.6|3416.6|105
1674219300000|2023-01-20 12:55:00|3431|3425|3424.5|3418.5|3431.6|3425.6|3423.8|3417.8|76
1674219600000|2023-01-20 13:00:00|3424.8|3418.8|3430.3|3424.3|3432.4|3426.4|3424.8|3418.8|84
1674219900000|2023-01-20 13:05:00|3431.3|3425.3|3429.3|3423.3|3433.9|3427.9|3425.8|3419.8|84
1674220200000|2023-01-20 13:10:00|3429.6|3423.6|3430.1|3424.1|3431.9|3425.9|3427|3421|98
1674220500000|2023-01-20 13:15:00|3430|3424|3429.8|3423.8|3430.3|3424.3|3427.5|3421.5|94
1674220800000|2023-01-20 13:20:00|3429.9|3423.9|3427.5|3421.5|3431.3|3425.3|3424.8|3418.8|100
1674221100000|2023-01-20 13:25:00|3427.8|3421.8|3438|3432|3438.3|3432.3|3427.3|3421.3|100
1674221400000|2023-01-20 13:30:00|3438.3|3432.3|3434.4|3428.4|3439.6|3433.6|3434.3|3428.3|56
1674221700000|2023-01-20 13:35:00|3434|3428|3439.5|3433.5|3440.1|3434.1|3431.5|3425.5|65
1674222000000|2023-01-20 13:40:00|3439.3|3433.3|3440|3434|3440.8|3434.8|3433|3427|54
1674222300000|2023-01-20 13:45:00|3439.6|3433.6|3434.1|3428.1|3439.6|3433.6|3432.5|3426.5|39
1674222600000|2023-01-20 13:50:00|3434.4|3428.4|3437.4|3431.4|3438.5|3432.5|3430.8|3424.8|70
1674222900000|2023-01-20 13:55:00|3437.1|3431.1|3436|3430|3438.1|3432.1|3432.3|3426.3|68
1674223200000|2023-01-20 14:00:00|3436.3|3430.3|3432.4|3426.4|3436.8|3430.8|3427.5|3421.5|97
1674223500000|2023-01-20 14:05:00|3432.3|3426.3|3421.3|3415.3|3432.4|3426.4|3420.1|3414.1|113
1674223800000|2023-01-20 14:10:00|3421|3415|3428.8|3422.8|3429.6|3423.6|3419.3|3413.3|51
1674224100000|2023-01-20 14:15:00|3428.3|3422.3|3430|3424|3434.8|3428.8|3428|3422|74
1674224400000|2023-01-20 14:20:00|3430.3|3424.3|3434.8|3428.8|3436.4|3430.4|3427.8|3421.8|103
1674224700000|2023-01-20 14:25:00|3434.5|3428.5|3437.3|3431.3|3439.4|3433.4|3432.9|3426.9|109
1674225000000|2023-01-20 14:30:00|3437|3431|3431.8|3425.8|3437|3431|3431.3|3425.3|180
1674225300000|2023-01-20 14:35:00|3431.3|3425.3|3430.8|3424.8|3435|3429|3428.5|3422.5|138
1674225600000|2023-01-20 14:40:00|3430.5|3424.5|3432.3|3426.3|3432.9|3426.9|3424.9|3418.9|102
1674225900000|2023-01-20 14:45:00|3432.8|3426.8|3434.8|3428.8|3438.3|3432.3|3430.8|3424.8|102
1674226200000|2023-01-20 14:50:00|3434.5|3428.5|3433.3|3427.3|3436.8|3430.8|3432.3|3426.3|94
1674226500000|2023-01-20 14:55:00|3433.1|3427.1|3435.4|3429.4|3438.1|3432.1|3433.1|3427.1|66
1674226800000|2023-01-20 15:00:00|3435.8|3429.8|3437.5|3431.5|3439.9|3433.9|3430.9|3424.9|111
1674227100000|2023-01-20 15:05:00|3438|3432|3436.3|3430.3|3440.5|3434.5|3431|3425|95
1674227400000|2023-01-20 15:10:00|3436.5|3430.5|3436.3|3430.3|3437|3431|3431.8|3425.8|91
1674227700000|2023-01-20 15:15:00|3436.5|3430.5|3437.5|3431.5|3438.5|3432.5|3435.5|3429.5|80
1674228000000|2023-01-20 15:20:00|3437.4|3431.4|3436.3|3430.3|3438.1|3432.1|3435.3|3429.3|94
1674228300000|2023-01-20 15:25:00|3436|3430|3435.4|3429.4|3437.8|3431.8|3432.5|3426.5|90
1674228600000|2023-01-20 15:30:00|3435.6|3429.6|3432.3|3426.3|3436.5|3430.5|3430.4|3424.4|73
1674228900000|2023-01-20 15:35:00|3432.5|3426.5|3427.5|3421.5|3435.4|3429.4|3426.3|3420.3|65
1674229200000|2023-01-20 15:40:00|3427.8|3421.8|3421|3415|3428.3|3422.3|3417.8|3411.8|112
1674229500000|2023-01-20 15:45:00|3421.3|3415.3|3420.8|3414.8|3422.5|3416.5|3418|3412|85
1674229800000|2023-01-20 15:50:00|3419.6|3413.6|3421.9|3415.9|3422.4|3416.4|3416.8|3410.8|72
1674230100000|2023-01-20 15:55:00|3421.6|3415.6|3421|3415|3427.5|3421.5|3419.5|3413.5|135
1674230400000|2023-01-20 16:00:00|3420.3|3414.3|3424|3418|3426|3420|3417|3411|96
1674230700000|2023-01-20 16:05:00|3423.3|3417.3|3416.1|3410.1|3423.3|3417.3|3415.1|3409.1|79
1674231000000|2023-01-20 16:10:00|3416|3410|3401.6|3395.6|3418.1|3412.1|3401.4|3395.4|133
1674231300000|2023-01-20 16:15:00|3401.1|3395.1|3406.3|3400.3|3407.4|3401.4|3401.1|3395.1|85
1674231600000|2023-01-20 16:20:00|3404.9|3398.9|3405.3|3399.3|3406|3400|3398.6|3392.6|71
1674231900000|2023-01-20 16:25:00|3405.4|3399.4|3411.3|3405.3|3411.3|3405.3|3404.3|3398.3|90
1674232200000|2023-01-20 16:30:00|3411.5|3405.5|3415.3|3409.3|3417.6|3411.6|3410.5|3404.5|96
1674232500000|2023-01-20 16:35:00|3415.5|3409.5|3408.3|3402.3|3415.8|3409.8|3407.8|3401.8|46
1674232800000|2023-01-20 16:40:00|3408.4|3402.4|3405.5|3399.5|3409.3|3403.3|3405.5|3399.5|38
1674233100000|2023-01-20 16:45:00|3405.8|3399.8|3403.5|3397.5|3407|3401|3403.3|3397.3|69
1674233400000|2023-01-20 16:50:00|3402.8|3396.8|3405.3|3399.3|3405.5|3399.5|3402|3396|32
1674233700000|2023-01-20 16:55:00|3405.5|3399.5|3405|3399|3406|3400|3401.5|3395.5|64
1674234000000|2023-01-20 17:00:00|3405.3|3399.3|3402|3396|3405.5|3399.5|3401.3|3395.3|37
1674234300000|2023-01-20 17:05:00|3403.1|3397.1|3403.5|3397.5|3403.8|3397.8|3401.1|3395.1|94
1674234600000|2023-01-20 17:10:00|3403.8|3397.8|3404.3|3398.3|3404.6|3398.6|3403.3|3397.3|68
1674234900000|2023-01-20 17:15:00|3404.6|3398.6|3406|3400|3406.3|3400.3|3404.3|3398.3|28
1674235200000|2023-01-20 17:20:00|3406.3|3400.3|3408.8|3402.8|3408.8|3402.8|3406.3|3400.3|36
1674235500000|2023-01-20 17:25:00|3408.5|3402.5|3409.5|3403.5|3409.8|3403.8|3407.5|3401.5|21
1674235800000|2023-01-20 17:30:00|3409.4|3403.4|3410.5|3404.5|3410.8|3404.8|3409.4|3403.4|7
1674236100000|2023-01-20 17:35:00|3410.4|3404.4|3412.6|3406.6|3412.8|3406.8|3409.3|3403.3|35
1674236400000|2023-01-20 17:40:00|3412.8|3406.8|3412.5|3406.5|3413.3|3407.3|3412.3|3406.3|34
1674236700000|2023-01-20 17:45:00|3412.3|3406.3|3411.3|3405.3|3412.3|3406.3|3411.3|3405.3|18
1674237000000|2023-01-20 17:50:00|3411|3405|3409.4|3403.4|3411.6|3405.6|3409.1|3403.1|14
1674237300000|2023-01-20 17:55:00|3409.6|3403.6|3411.1|3405.1|3411.1|3405.1|3408.8|3402.8|19
1674237600000|2023-01-20 18:00:00|3411.4|3405.4|3415.3|3409.3|3415.5|3409.5|3409.4|3403.4|67
1674237900000|2023-01-20 18:05:00|3416.9|3410.9|3416.9|3410.9|3417.1|3411.1|3416.5|3410.5|59
1674238200000|2023-01-20 18:10:00|3417|3411|3417|3411|3417.5|3411.5|3416.4|3410.4|69
1674238500000|2023-01-20 18:15:00|3416.9|3410.9|3416.3|3410.3|3417.6|3411.6|3416.3|3410.3|45
1674238800000|2023-01-20 18:20:00|3415.6|3409.6|3417|3411|3417.4|3411.4|3415.6|3409.6|84
1674239100000|2023-01-20 18:25:00|3417.5|3411.5|3417.8|3411.8|3418|3412|3417.3|3411.3|27
1674239400000|2023-01-20 18:30:00|3418|3412|3418.5|3412.5|3419|3413|3418|3412|60
1674239700000|2023-01-20 18:35:00|3418.8|3412.8|3418.9|3412.9|3419.1|3413.1|3418.4|3412.4|36
1674240000000|2023-01-20 18:40:00|3419|3413|3419.9|3413.9|3420.9|3414.9|3418.5|3412.5|29
1674240300000|2023-01-20 18:45:00|3419.5|3413.5|3419.9|3413.9|3419.9|3413.9|3416.4|3410.4|18
1674240600000|2023-01-20 18:50:00|3420.3|3414.3|3419.4|3413.4|3421.3|3415.3|3419.1|3413.1|17
1674240900000|2023-01-20 18:55:00|3419.5|3413.5|3427|3408.3|3427.3|3414.9|3419.5|3408.3|5
1674435600000|2023-01-23 01:00:00|3417.4|3411.4|3421.1|3415.1|3423.3|3417.3|3417.4|3411.4|12
1674435900000|2023-01-23 01:05:00|3420.1|3414.1|3420.1|3414.1|3420.4|3414.4|3419.6|3413.6|6
1674436200000|2023-01-23 01:10:00|3420.4|3414.4|3422.6|3416.6|3422.6|3416.6|3420.4|3414.4|6
1674436500000|2023-01-23 01:15:00|3423.6|3417.6|3425.1|3419.1|3425.1|3419.1|3423.6|3417.6|7
1674436800000|2023-01-23 01:20:00|3425.4|3419.4|3427.6|3421.6|3430.1|3424.1|3425.4|3419.4|35
1674437100000|2023-01-23 01:25:00|3427.1|3421.1|3427.4|3421.4|3427.4|3421.4|3427.1|3421.1|2
1674437700000|2023-01-23 01:35:00|3426.9|3420.9|3421.1|3415.1|3426.9|3420.9|3421|3415|5
1674438000000|2023-01-23 01:40:00|3420.9|3414.9|3423.6|3417.6|3424.1|3418.1|3419.6|3413.6|19
1674438300000|2023-01-23 01:45:00|3423.9|3417.9|3423.4|3417.4|3423.9|3417.9|3423.4|3417.4|3
1674438600000|2023-01-23 01:50:00|3423.6|3417.6|3423.6|3417.6|3423.6|3417.6|3423.6|3417.6|1
1674438900000|2023-01-23 01:55:00|3423.9|3417.9|3423.9|3417.9|3423.9|3417.9|3423.9|3417.9|1
1674439200000|2023-01-23 02:00:00|3423.6|3417.6|3424.9|3418.9|3424.9|3418.9|3423.6|3417.6|8
1674439500000|2023-01-23 02:05:00|3425.1|3419.1|3424.6|3418.6|3426.4|3420.4|3423.6|3417.6|10
1674439800000|2023-01-23 02:10:00|3424.9|3418.9|3425.9|3419.9|3426.1|3420.1|3424.6|3418.6|12
1674440100000|2023-01-23 02:15:00|3425.6|3419.6|3426.9|3420.9|3427.1|3421.1|3425.6|3419.6|9
1674440400000|2023-01-23 02:20:00|3426.6|3420.6|3427.1|3421.1|3427.4|3421.4|3426.4|3420.4|7
1674441000000|2023-01-23 02:30:00|3427.6|3421.6|3426.4|3420.4|3427.9|3421.9|3426.4|3420.4|8
1674441300000|2023-01-23 02:35:00|3426.6|3420.6|3426.4|3420.4|3426.9|3420.9|3426.4|3420.4|5
1674441600000|2023-01-23 02:40:00|3426.1|3420.1|3426.4|3420.4|3426.9|3420.9|3425.4|3419.4|20
1674441900000|2023-01-23 02:45:00|3426.1|3420.1|3428.1|3422.1|3428.6|3422.6|3426.1|3420.1|19
1674442200000|2023-01-23 02:50:00|3427.9|3421.9|3425.9|3419.9|3428.1|3422.1|3425.9|3419.9|11
1674442500000|2023-01-23 02:55:00|3426.4|3420.4|3426.1|3420.1|3426.6|3420.6|3426.1|3420.1|4
1674442800000|2023-01-23 03:00:00|3426.4|3420.4|3421.6|3415.6|3426.6|3420.6|3421.6|3415.6|13
1674443100000|2023-01-23 03:05:00|3421.9|3415.9|3420.4|3414.4|3421.9|3415.9|3420.1|3414.1|5
1674443400000|2023-01-23 03:10:00|3420.6|3414.6|3423.4|3417.4|3423.6|3417.6|3420.6|3414.6|7
1674444000000|2023-01-23 03:20:00|3423.6|3417.6|3422.1|3416.1|3423.6|3417.6|3422.1|3416.1|2
1674444300000|2023-01-23 03:25:00|3422.4|3416.4|3420.1|3414.1|3422.9|3416.9|3420.1|3414.1|4
1674444600000|2023-01-23 03:30:00|3420.4|3414.4|3422.1|3416.1|3422.4|3416.4|3419.9|3413.9|22
1674445200000|2023-01-23 03:40:00|3422.4|3416.4|3423.4|3417.4|3424.6|3418.6|3422.4|3416.4|9
1674445500000|2023-01-23 03:45:00|3423.6|3417.6|3422.4|3416.4|3423.6|3417.6|3422.4|3416.4|8
1674445800000|2023-01-23 03:50:00|3422.6|3416.6|3420.1|3414.1|3422.6|3416.6|3420.1|3414.1|7
1674446100000|2023-01-23 03:55:00|3420.4|3414.4|3418.9|3412.9|3420.4|3414.4|3418.6|3412.6|6
1674446400000|2023-01-23 04:00:00|3418.4|3412.4|3414.1|3408.1|3418.4|3412.4|3414.1|3408.1|11
1674446700000|2023-01-23 04:05:00|3414.4|3408.4|3414.1|3408.1|3414.4|3408.4|3414.1|3408.1|2
1674447000000|2023-01-23 04:10:00|3414.4|3408.4|3417.6|3411.6|3418.1|3412.1|3414.4|3408.4|11
1674447300000|2023-01-23 04:15:00|3418.6|3412.6|3419.4|3413.4|3419.9|3413.9|3418.6|3412.6|9
1674447600000|2023-01-23 04:20:00|3419.6|3413.6|3418.4|3412.4|3419.9|3413.9|3418.4|3412.4|41
1674447900000|2023-01-23 04:25:00|3418.6|3412.6|3414.6|3408.6|3418.9|3412.9|3414.1|3408.1|27
1674448200000|2023-01-23 04:30:00|3414.9|3408.9|3414.4|3408.4|3415.4|3409.4|3413.9|3407.9|11
1674448500000|2023-01-23 04:35:00|3414.1|3408.1|3414.1|3408.1|3414.4|3408.4|3414.1|3408.1|11
1674449100000|2023-01-23 04:45:00|3413.9|3407.9|3413.6|3407.6|3413.9|3407.9|3412.9|3406.9|4
1674449400000|2023-01-23 04:50:00|3414.1|3408.1|3411.9|3405.9|3414.1|3408.1|3410.6|3404.6|11
1674449700000|2023-01-23 04:55:00|3412.1|3406.1|3411.6|3405.6|3412.1|3406.1|3411.4|3405.4|5
1674450000000|2023-01-23 05:00:00|3411.1|3405.1|3411.1|3405.1|3411.4|3405.4|3410.9|3404.9|27
1674450300000|2023-01-23 05:05:00|3410.9|3404.9|3410.9|3404.9|3411.9|3405.9|3410.6|3404.6|21
1674450600000|2023-01-23 05:10:00|3410.6|3404.6|3409.1|3403.1|3410.6|3404.6|3409.1|3403.1|3
1674450900000|2023-01-23 05:15:00|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|1
1674451200000|2023-01-23 05:20:00|3408.6|3402.6|3409.6|3403.6|3409.6|3403.6|3408.6|3402.6|5
1674451500000|2023-01-23 05:25:00|3409.9|3403.9|3412.1|3406.1|3412.1|3406.1|3409.9|3403.9|18
1674451800000|2023-01-23 05:30:00|3411.9|3405.9|3412.6|3406.6|3412.6|3406.6|3411.9|3405.9|3
1674452100000|2023-01-23 05:35:00|3412.4|3406.4|3410.6|3404.6|3412.4|3406.4|3410.6|3404.6|42
1674452400000|2023-01-23 05:40:00|3410.1|3404.1|3411.9|3405.9|3412.4|3406.4|3409.6|3403.6|28
1674452700000|2023-01-23 05:45:00|3412.4|3406.4|3411.4|3405.4|3412.4|3406.4|3411.4|3405.4|30
1674453000000|2023-01-23 05:50:00|3411.6|3405.6|3409.6|3403.6|3411.6|3405.6|3409.4|3403.4|37
1674453300000|2023-01-23 05:55:00|3409.9|3403.9|3409.6|3403.6|3410.9|3404.9|3408.9|3402.9|42
1674453600000|2023-01-23 06:00:00|3409.9|3403.9|3414.1|3408.1|3414.1|3408.1|3409.9|3403.9|39
1674453900000|2023-01-23 06:05:00|3414.4|3408.4|3412.6|3406.6|3417.4|3411.4|3412.6|3406.6|22
1674454200000|2023-01-23 06:10:00|3412.4|3406.4|3413.6|3407.6|3414.6|3408.6|3412.1|3406.1|26
1674454500000|2023-01-23 06:15:00|3414.4|3408.4|3415.6|3409.6|3416.1|3410.1|3414.1|3408.1|8
1674454800000|2023-01-23 06:20:00|3415.4|3409.4|3414.4|3408.4|3415.4|3409.4|3414.4|3408.4|3
1674455100000|2023-01-23 06:25:00|3414.6|3408.6|3416.4|3410.4|3416.6|3410.6|3414.4|3408.4|17
1674455400000|2023-01-23 06:30:00|3415.9|3409.9|3419.4|3413.4|3419.6|3413.6|3415.1|3409.1|21
1674455700000|2023-01-23 06:35:00|3419.6|3413.6|3420.5|3414.5|3423.9|3417.9|3419.5|3413.5|24
1674456000000|2023-01-23 06:40:00|3419.6|3413.6|3417.6|3411.6|3419.6|3413.6|3417.4|3411.4|18
1674456300000|2023-01-23 06:45:00|3417.4|3411.4|3417.9|3411.9|3417.9|3411.9|3417.1|3411.1|19
1674456600000|2023-01-23 06:50:00|3417.6|3411.6|3418.9|3412.9|3421.1|3415.1|3417.6|3411.6|31
1674456900000|2023-01-23 06:55:00|3418.4|3412.4|3417.6|3411.6|3418.6|3412.6|3417.1|3411.1|44
1674457200000|2023-01-23 07:00:00|3417.4|3411.4|3418.4|3412.4|3421.4|3415.4|3417.1|3411.1|43
1674457500000|2023-01-23 07:05:00|3418.6|3412.6|3419.6|3413.6|3420.1|3414.1|3418.6|3412.6|18
1674457800000|2023-01-23 07:10:00|3419.9|3413.9|3418.1|3412.1|3420.4|3414.4|3417.4|3411.4|25
1674458100000|2023-01-23 07:15:00|3417.9|3411.9|3418.9|3412.9|3418.9|3412.9|3417.4|3411.4|18
1674458400000|2023-01-23 07:20:00|3418.6|3412.6|3419.1|3413.1|3421.1|3415.1|3417.9|3411.9|41
1674458700000|2023-01-23 07:25:00|3417.9|3411.9|3409.1|3403.1|3417.9|3411.9|3406.9|3400.9|53
1674459000000|2023-01-23 07:30:00|3408.9|3402.9|3411.4|3405.4|3411.9|3405.9|3408.6|3402.6|45
1674459300000|2023-01-23 07:35:00|3411.1|3405.1|3417.4|3411.4|3417.4|3411.4|3409.3|3403.3|59
1674459600000|2023-01-23 07:40:00|3417.6|3411.6|3416.6|3410.6|3421.1|3415.1|3415.6|3409.6|42
1674459900000|2023-01-23 07:45:00|3416.9|3410.9|3417.9|3411.9|3419.1|3413.1|3416.9|3410.9|29
1674460200000|2023-01-23 07:50:00|3416.6|3410.6|3419.4|3413.4|3419.6|3413.6|3416.6|3410.6|45
1674460500000|2023-01-23 07:55:00|3419.3|3413.3|3423.5|3417.5|3423.6|3417.6|3418|3412|51
1674460800000|2023-01-23 08:00:00|3423.8|3417.8|3429.5|3423.5|3429.8|3423.8|3419|3413|80
1674461100000|2023-01-23 08:05:00|3429.9|3423.9|3434.3|3428.3|3437.9|3431.9|3429.9|3423.9|84
1674461400000|2023-01-23 08:10:00|3434.4|3428.4|3430.3|3424.3|3434.4|3428.4|3428|3422|59
1674461700000|2023-01-23 08:15:00|3430.5|3424.5|3428.8|3422.8|3431.8|3425.8|3427.8|3421.8|81
1674462000000|2023-01-23 08:20:00|3429|3423|3432.3|3426.3|3434.5|3428.5|3428.5|3422.5|74
1674462300000|2023-01-23 08:25:00|3432|3426|3439.5|3433.5|3439.5|3433.5|3432|3426|56
1674462600000|2023-01-23 08:30:00|3440|3434|3446|3440|3446.3|3440.3|3439.3|3433.3|83
1674462900000|2023-01-23 08:35:00|3445.5|3439.5|3446.5|3440.5|3447.8|3441.8|3444.5|3438.5|65
1674463200000|2023-01-23 08:40:00|3446.4|3440.4|3443.6|3437.6|3447.8|3441.8|3441.3|3435.3|47
1674463500000|2023-01-23 08:45:00|3443.3|3437.3|3446.3|3440.3|3446.3|3440.3|3443.1|3437.1|27
1674463800000|2023-01-23 08:50:00|3446|3440|3440.4|3434.4|3446.5|3440.5|3440|3434|54
1674464100000|2023-01-23 08:55:00|3440.3|3434.3|3445|3439|3445.5|3439.5|3440.3|3434.3|74
1674464400000|2023-01-23 09:00:00|3445.3|3439.3|3444.8|3438.8|3446.9|3440.9|3444|3438|60
1674464700000|2023-01-23 09:05:00|3444.5|3438.5|3440.3|3434.3|3444.5|3438.5|3439.3|3433.3|56
1674465000000|2023-01-23 09:10:00|3441.4|3435.4|3437|3431|3441.6|3435.6|3436|3430|74
1674465300000|2023-01-23 09:15:00|3437.3|3431.3|3437.3|3431.3|3439.3|3433.3|3436.5|3430.5|31
1674465600000|2023-01-23 09:20:00|3437.5|3431.5|3430.8|3424.8|3437.8|3431.8|3430|3424|150
1674465900000|2023-01-23 09:25:00|3430|3424|3426.4|3420.4|3431.5|3425.5|3426.4|3420.4|85
1674466200000|2023-01-23 09:30:00|3425.5|3419.5|3424.8|3418.8|3428.8|3422.8|3423.8|3417.8|75
1674466500000|2023-01-23 09:35:00|3424.5|3418.5|3426.9|3420.9|3426.9|3420.9|3423|3417|61
1674466800000|2023-01-23 09:40:00|3427.1|3421.1|3416|3410|3427.5|3421.5|3416|3410|47
1674467100000|2023-01-23 09:45:00|3416.3|3410.3|3420.5|3414.5|3421.5|3415.5|3415.6|3409.6|78
1674467400000|2023-01-23 09:50:00|3420.6|3414.6|3414|3408|3420.8|3414.8|3413.9|3407.9|60
1674467700000|2023-01-23 09:55:00|3413.9|3407.9|3407.5|3401.5|3413.9|3407.9|3407.5|3401.5|43
1674468000000|2023-01-23 10:00:00|3407.8|3401.8|3409.5|3403.5|3414.6|3408.6|3407.8|3401.8|59
1674468300000|2023-01-23 10:05:00|3409.4|3403.4|3406.3|3400.3|3409.4|3403.4|3406.3|3400.3|44
1674468600000|2023-01-23 10:10:00|3406.5|3400.5|3403.5|3397.5|3406.5|3400.5|3403.5|3397.5|40
1674468900000|2023-01-23 10:15:00|3403.3|3397.3|3398.3|3392.3|3403.5|3397.5|3397.5|3391.5|41
1674469200000|2023-01-23 10:20:00|3398|3392|3402.9|3396.9|3403.5|3397.5|3397.8|3391.8|34
1674469500000|2023-01-23 10:25:00|3403|3397|3403.9|3397.9|3406.3|3400.3|3399.8|3393.8|40
1674469800000|2023-01-23 10:30:00|3404.1|3398.1|3406|3400|3407.1|3401.1|3404|3398|35
1674470100000|2023-01-23 10:35:00|3405.8|3399.8|3405.3|3399.3|3406.3|3400.3|3402.5|3396.5|39
1674470400000|2023-01-23 10:40:00|3405.8|3399.8|3407.5|3401.5|3410.1|3404.1|3405.8|3399.8|38
1674470700000|2023-01-23 10:45:00|3407.8|3401.8|3414.9|3408.9|3414.9|3408.9|3407.8|3401.8|36
1674471000000|2023-01-23 10:50:00|3414.8|3408.8|3411.3|3405.3|3416.8|3410.8|3411.3|3405.3|28
1674471300000|2023-01-23 10:55:00|3411|3405|3412.3|3406.3|3414.5|3408.5|3411|3405|18
1674471600000|2023-01-23 11:00:00|3412.5|3406.5|3409.8|3403.8|3413.3|3407.3|3408.6|3402.6|42
1674471900000|2023-01-23 11:05:00|3410|3404|3407.6|3401.6|3410|3404|3406.4|3400.4|46
1674472200000|2023-01-23 11:10:00|3407.8|3401.8|3402.4|3396.4|3407.8|3401.8|3401.4|3395.4|64
1674472500000|2023-01-23 11:15:00|3402.5|3396.5|3407.5|3401.5|3408.3|3402.3|3402.5|3396.5|53
1674472800000|2023-01-23 11:20:00|3407.8|3401.8|3407.4|3401.4|3409.9|3403.9|3407.4|3401.4|56
1674473100000|2023-01-23 11:25:00|3407.5|3401.5|3408.9|3402.9|3409.1|3403.1|3407.5|3401.5|44
1674473400000|2023-01-23 11:30:00|3408.6|3402.6|3409.5|3403.5|3409.6|3403.6|3407.6|3401.6|62
1674473700000|2023-01-23 11:35:00|3409.3|3403.3|3409.6|3403.6|3410.3|3404.3|3408.1|3402.1|79
1674474000000|2023-01-23 11:40:00|3409.4|3403.4|3411.5|3405.5|3411.5|3405.5|3409.1|3403.1|23
1674474300000|2023-01-23 11:45:00|3411.4|3405.4|3413.4|3407.4|3414|3408|3410.6|3404.6|57
1674474600000|2023-01-23 11:50:00|3413.5|3407.5|3420|3414|3420.5|3414.5|3413.5|3407.5|30
1674474900000|2023-01-23 11:55:00|3420.3|3414.3|3419|3413|3421|3415|3419|3413|42
1674475200000|2023-01-23 12:00:00|3418.9|3412.9|3421.3|3415.3|3421.3|3415.3|3416.4|3410.4|37
1674475500000|2023-01-23 12:05:00|3421|3415|3420|3414|3421|3415|3419.8|3413.8|18
1674475800000|2023-01-23 12:10:00|3419.8|3413.8|3419.3|3413.3|3420|3414|3418.3|3412.3|45
1674476100000|2023-01-23 12:15:00|3419.5|3413.5|3419.4|3413.4|3420.3|3414.3|3419.4|3413.4|22
1674476400000|2023-01-23 12:20:00|3419.6|3413.6|3419.3|3413.3|3419.8|3413.8|3419.1|3413.1|12
1674476700000|2023-01-23 12:25:00|3418.9|3412.9|3419.4|3413.4|3420.5|3414.5|3418.6|3412.6|36
1674477000000|2023-01-23 12:30:00|3419.8|3413.8|3422.5|3416.5|3423.3|3417.3|3419.5|3413.5|99
1674477300000|2023-01-23 12:35:00|3422.8|3416.8|3431.5|3425.5|3432|3426|3422.8|3416.8|45
1674477600000|2023-01-23 12:40:00|3431.8|3425.8|3431.3|3425.3|3431.8|3425.8|3429.5|3423.5|58
1674477900000|2023-01-23 12:45:00|3431|3425|3430.8|3424.8|3433.5|3427.5|3429.5|3423.5|42
1674478200000|2023-01-23 12:50:00|3431|3425|3429.9|3423.9|3433.4|3427.4|3426.5|3420.5|74
1674478500000|2023-01-23 12:55:00|3429|3423|3428.3|3422.3|3430.5|3424.5|3426.1|3420.1|62
1674478800000|2023-01-23 13:00:00|3428.4|3422.4|3433.1|3427.1|3433.4|3427.4|3428.1|3422.1|33
1674479100000|2023-01-23 13:05:00|3433.4|3427.4|3434.3|3428.3|3434.3|3428.3|3431.9|3425.9|59
1674479400000|2023-01-23 13:10:00|3434.4|3428.4|3432.9|3426.9|3437.5|3431.5|3432.4|3426.4|48
1674479700000|2023-01-23 13:15:00|3432.3|3426.3|3433.5|3427.5|3434.6|3428.6|3430|3424|62
1674480000000|2023-01-23 13:20:00|3434.8|3428.8|3439.5|3433.5|3439.8|3433.8|3434.6|3428.6|68
1674480300000|2023-01-23 13:25:00|3439.3|3433.3|3436.3|3430.3|3440.3|3434.3|3434.3|3428.3|77
1674480600000|2023-01-23 13:30:00|3436.4|3430.4|3432.3|3426.3|3437.3|3431.3|3427.8|3421.8|136
1674480900000|2023-01-23 13:35:00|3432.1|3426.1|3424.9|3418.9|3432.8|3426.8|3423.5|3417.5|151
1674481200000|2023-01-23 13:40:00|3424.8|3418.8|3431.3|3425.3|3431.3|3425.3|3424.5|3418.5|106
1674481500000|2023-01-23 13:45:00|3431|3425|3432|3426|3433.6|3427.6|3430.3|3424.3|128
1674481800000|2023-01-23 13:50:00|3431.8|3425.8|3428.9|3422.9|3433|3427|3427.3|3421.3|167
1674482100000|2023-01-23 13:55:00|3429.3|3423.3|3433.3|3427.3|3434.5|3428.5|3429|3423|103
1674482400000|2023-01-23 14:00:00|3433.5|3427.5|3426.9|3420.9|3435.1|3429.1|3425.6|3419.6|112
1674482700000|2023-01-23 14:05:00|3425.4|3419.4|3427.8|3421.8|3427.8|3421.8|3423.8|3417.8|165
1674483000000|2023-01-23 14:10:00|3427.5|3421.5|3434.8|3428.8|3435|3429|3426.6|3420.6|106
1674483300000|2023-01-23 14:15:00|3434.5|3428.5|3435|3429|3436.1|3430.1|3431.4|3425.4|79
1674483600000|2023-01-23 14:20:00|3435.3|3429.3|3438|3432|3438.5|3432.5|3435.3|3429.3|94
1674483900000|2023-01-23 14:25:00|3437.6|3431.6|3437.4|3431.4|3439.9|3433.9|3435.9|3429.9|73
1674484200000|2023-01-23 14:30:00|3437.6|3431.6|3440|3434|3441|3435|3435.8|3429.8|108
1674484500000|2023-01-23 14:35:00|3440.3|3434.3|3438.4|3432.4|3441.3|3435.3|3438.4|3432.4|176
1674484800000|2023-01-23 14:40:00|3437.3|3431.3|3439|3433|3440|3434|3435.3|3429.3|149
1674485100000|2023-01-23 14:45:00|3439.3|3433.3|3439.1|3433.1|3440.6|3434.6|3436.8|3430.8|70
1674485400000|2023-01-23 14:50:00|3439.3|3433.3|3437.5|3431.5|3442.4|3436.4|3436.4|3430.4|56
1674485700000|2023-01-23 14:55:00|3437.8|3431.8|3437.1|3431.1|3438.5|3432.5|3434.5|3428.5|138
1674486000000|2023-01-23 15:00:00|3437|3431|3438.8|3432.8|3441.9|3435.9|3436|3430|99
1674486300000|2023-01-23 15:05:00|3438.9|3432.9|3439|3433|3442|3436|3438.3|3432.3|127
1674486600000|2023-01-23 15:10:00|3438.8|3432.8|3435.6|3429.6|3439.9|3433.9|3434.3|3428.3|89
1674486900000|2023-01-23 15:15:00|3436.4|3430.4|3441.4|3435.4|3442.3|3436.3|3435.6|3429.6|94
1674487200000|2023-01-23 15:20:00|3441.6|3435.6|3439.6|3433.6|3442.8|3436.8|3439.4|3433.4|122
1674487500000|2023-01-23 15:25:00|3438.9|3432.9|3439.3|3433.3|3440|3434|3435.5|3429.5|67
1674487800000|2023-01-23 15:30:00|3439|3433|3432.5|3426.5|3441|3435|3432.3|3426.3|105
1674488100000|2023-01-23 15:35:00|3432.4|3426.4|3434|3428|3435.5|3429.5|3426.1|3420.1|123
1674488400000|2023-01-23 15:40:00|3433.8|3427.8|3414.5|3408.5|3434|3428|3414.5|3408.5|115
1674488700000|2023-01-23 15:45:00|3414|3408|3419|3413|3419|3413|3410|3404|125
1674489000000|2023-01-23 15:50:00|3419.3|3413.3|3425.8|3419.8|3426.8|3420.8|3419|3413|50
1674489300000|2023-01-23 15:55:00|3426.5|3420.5|3420.8|3414.8|3429|3423|3419.3|3413.3|101
1674489600000|2023-01-23 16:00:00|3420.6|3414.6|3421.3|3415.3|3422.8|3416.8|3418.4|3412.4|150
1674489900000|2023-01-23 16:05:00|3421.1|3415.1|3421.8|3415.8|3423.3|3417.3|3420.1|3414.1|130
1674490200000|2023-01-23 16:10:00|3422|3416|3419|3413|3423|3417|3418.5|3412.5|57
1674490500000|2023-01-23 16:15:00|3419.3|3413.3|3424.8|3418.8|3424.8|3418.8|3417.5|3411.5|86
1674490800000|2023-01-23 16:20:00|3425|3419|3423|3417|3425|3419|3420.1|3414.1|76
1674491100000|2023-01-23 16:25:00|3422.8|3416.8|3424.5|3418.5|3424.8|3418.8|3420.6|3414.6|78
1674491400000|2023-01-23 16:30:00|3425.1|3419.1|3428|3422|3429.8|3423.8|3425.1|3419.1|27
1674491700000|2023-01-23 16:35:00|3428.1|3422.1|3426.5|3420.5|3429|3423|3424.8|3418.8|44
1674492000000|2023-01-23 16:40:00|3426.8|3420.8|3428.6|3422.6|3429|3423|3426.3|3420.3|137
1674492300000|2023-01-23 16:45:00|3428.8|3422.8|3430.9|3424.9|3431.8|3425.8|3428.5|3422.5|132
1674492600000|2023-01-23 16:50:00|3431.1|3425.1|3429.8|3423.8|3431.4|3425.4|3427.8|3421.8|75
1674492900000|2023-01-23 16:55:00|3429.6|3423.6|3426.4|3420.4|3430.1|3424.1|3426.4|3420.4|34
1674493200000|2023-01-23 17:00:00|3426.8|3420.8|3428.5|3422.5|3428.8|3422.8|3426.5|3420.5|44
1674493500000|2023-01-23 17:05:00|3428.3|3422.3|3426.3|3420.3|3428.8|3422.8|3426.3|3420.3|26
1674493800000|2023-01-23 17:10:00|3426|3420|3426|3420|3426.3|3420.3|3424.6|3418.6|44
1674494100000|2023-01-23 17:15:00|3425.8|3419.8|3429.3|3423.3|3430.4|3424.4|3425.8|3419.8|70
1674494400000|2023-01-23 17:20:00|3429|3423|3430.3|3424.3|3431.3|3425.3|3428.5|3422.5|59
1674494700000|2023-01-23 17:25:00|3430|3424|3429|3423|3430.5|3424.5|3429|3423|42
1674495000000|2023-01-23 17:30:00|3428.8|3422.8|3427.3|3421.3|3428.8|3422.8|3426.9|3420.9|17
1674495300000|2023-01-23 17:35:00|3426.9|3420.9|3427.3|3421.3|3427.8|3421.8|3425.9|3419.9|21
1674495600000|2023-01-23 17:40:00|3427.5|3421.5|3426.8|3420.8|3427.5|3421.5|3426.5|3420.5|11
1674495900000|2023-01-23 17:45:00|3426.5|3420.5|3429|3423|3429|3423|3424.9|3418.9|54
1674496200000|2023-01-23 17:50:00|3428.9|3422.9|3428.3|3422.3|3428.9|3422.9|3426.4|3420.4|62
1674496500000|2023-01-23 17:55:00|3428.5|3422.5|3427.1|3421.1|3430|3424|3426.9|3420.9|33
1674496800000|2023-01-23 18:00:00|3427.4|3421.4|3427.4|3421.4|3428|3422|3426.9|3420.9|37
1674497100000|2023-01-23 18:05:00|3427.1|3421.1|3427.4|3421.4|3427.8|3421.8|3425.9|3419.9|34
1674497400000|2023-01-23 18:10:00|3427.5|3421.5|3428.4|3422.4|3428.6|3422.6|3427.1|3421.1|12
1674497700000|2023-01-23 18:15:00|3428.6|3422.6|3428.6|3422.6|3429.1|3423.1|3428.4|3422.4|22
1674498000000|2023-01-23 18:20:00|3428.4|3422.4|3428.6|3422.6|3429.3|3423.3|3428.4|3422.4|21
1674498300000|2023-01-23 18:25:00|3428.9|3422.9|3428.9|3422.9|3429.3|3423.3|3428.4|3422.4|75
1674498600000|2023-01-23 18:30:00|3428.6|3422.6|3429.4|3423.4|3429.5|3423.5|3428.6|3422.6|10
1674498900000|2023-01-23 18:35:00|3429.8|3423.8|3429.6|3423.6|3430.3|3424.3|3429.6|3423.6|8
1674499200000|2023-01-23 18:40:00|3429.8|3423.8|3430.1|3424.1|3430.3|3424.3|3429.8|3423.8|11
1674499500000|2023-01-23 18:45:00|3429.9|3423.9|3429.6|3423.6|3430.6|3424.6|3429.4|3423.4|23
1674499800000|2023-01-23 18:50:00|3429.4|3423.4|3420.9|3414.9|3429.9|3423.9|3420.9|3414.9|61
1674500100000|2023-01-23 18:55:00|3420.4|3414.4|3427.5|3408.8|3429|3415.1|3420.3|3407.8|14
1674522000000|2023-01-24 01:00:00|3420.1|3414.1|3420.1|3414.1|3420.1|3414.1|3419.9|3413.9|3
1674522300000|2023-01-24 01:05:00|3420.9|3414.9|3423.6|3417.6|3425.4|3419.4|3420.9|3414.9|29
1674522600000|2023-01-24 01:10:00|3423.9|3417.9|3429.1|3423.1|3429.1|3423.1|3423.9|3417.9|17
1674522900000|2023-01-24 01:15:00|3429.6|3423.6|3434.1|3428.1|3434.1|3428.1|3429.6|3423.6|7
1674523200000|2023-01-24 01:20:00|3434.6|3428.6|3434.1|3428.1|3434.6|3428.6|3434.1|3428.1|3
1674523500000|2023-01-24 01:25:00|3434.4|3428.4|3433.6|3427.6|3434.4|3428.4|3433.6|3427.6|4
1674523800000|2023-01-24 01:30:00|3433.4|3427.4|3433.4|3427.4|3433.4|3427.4|3433.4|3427.4|1
1674525600000|2023-01-24 02:00:00|3433.6|3427.6|3435.4|3429.4|3435.4|3429.4|3433.6|3427.6|11
1674525900000|2023-01-24 02:05:00|3435.1|3429.1|3435.1|3429.1|3435.1|3429.1|3433|3427|10
1674526200000|2023-01-24 02:10:00|3434.9|3428.9|3435.4|3429.4|3435.6|3429.6|3434.9|3428.9|9
1674526500000|2023-01-24 02:15:00|3435.6|3429.6|3435.9|3429.9|3436.1|3430.1|3435.6|3429.6|8
1674526800000|2023-01-24 02:20:00|3436.1|3430.1|3436.4|3430.4|3437.1|3431.1|3435.9|3429.9|27
1674527100000|2023-01-24 02:25:00|3435.9|3429.9|3436.1|3430.1|3436.9|3430.9|3435.9|3429.9|27
1674527400000|2023-01-24 02:30:00|3436.4|3430.4|3435.6|3429.6|3437.9|3431.9|3435.1|3429.1|11
1674527700000|2023-01-24 02:35:00|3435.9|3429.9|3436.1|3430.1|3436.1|3430.1|3435.9|3429.9|2
1674528000000|2023-01-24 02:40:00|3435.6|3429.6|3436.6|3430.6|3436.9|3430.9|3435.6|3429.6|39
1674528300000|2023-01-24 02:45:00|3436.4|3430.4|3434.4|3428.4|3436.6|3430.6|3433.9|3427.9|65
1674528600000|2023-01-24 02:50:00|3434.1|3428.1|3434.1|3428.1|3435.9|3429.9|3433.6|3427.6|39
1674528900000|2023-01-24 02:55:00|3434.4|3428.4|3436.4|3430.4|3436.4|3430.4|3434.4|3428.4|12
1674529200000|2023-01-24 03:00:00|3436.6|3430.6|3436.4|3430.4|3436.6|3430.6|3436.1|3430.1|5
1674529500000|2023-01-24 03:05:00|3436.9|3430.9|3437.1|3431.1|3437.1|3431.1|3436.9|3430.9|2
1674529800000|2023-01-24 03:10:00|3436.9|3430.9|3434.9|3428.9|3436.9|3430.9|3434.4|3428.4|19
1674530100000|2023-01-24 03:15:00|3435.1|3429.1|3436.4|3430.4|3436.4|3430.4|3435.1|3429.1|7
1674530400000|2023-01-24 03:20:00|3436.1|3430.1|3434.6|3428.6|3436.1|3430.1|3434.4|3428.4|5
1674530700000|2023-01-24 03:25:00|3434.9|3428.9|3435.6|3429.6|3435.6|3429.6|3434.9|3428.9|6
1674531000000|2023-01-24 03:30:00|3435.4|3429.4|3435.4|3429.4|3435.9|3429.9|3435.1|3429.1|9
1674531300000|2023-01-24 03:35:00|3435.6|3429.6|3435.4|3429.4|3435.9|3429.9|3435.4|3429.4|20
1674531600000|2023-01-24 03:40:00|3435.6|3429.6|3435.6|3429.6|3437.1|3431.1|3435.1|3429.1|10
1674531900000|2023-01-24 03:45:00|3435.4|3429.4|3435.9|3429.9|3435.9|3429.9|3435.1|3429.1|5
1674532200000|2023-01-24 03:50:00|3435.6|3429.6|3435.4|3429.4|3435.6|3429.6|3435.4|3429.4|2
1674532500000|2023-01-24 03:55:00|3435.6|3429.6|3436.1|3430.1|3436.4|3430.4|3435.6|3429.6|11
1674532800000|2023-01-24 04:00:00|3435.9|3429.9|3435.9|3429.9|3436.1|3430.1|3435.9|3429.9|47
1674533100000|2023-01-24 04:05:00|3435.6|3429.6|3434.6|3428.6|3435.6|3429.6|3433.4|3427.4|35
1674533400000|2023-01-24 04:10:00|3434.4|3428.4|3434.6|3428.6|3434.9|3428.9|3434.4|3428.4|16
1674533700000|2023-01-24 04:15:00|3434.9|3428.9|3436.6|3430.6|3437.4|3431.4|3434.9|3428.9|8
1674534000000|2023-01-24 04:20:00|3436.4|3430.4|3435.4|3429.4|3436.4|3430.4|3434.9|3428.9|5
1674534300000|2023-01-24 04:25:00|3435.6|3429.6|3436.1|3430.1|3436.1|3430.1|3435.6|3429.6|6
1674534600000|2023-01-24 04:30:00|3435.9|3429.9|3436.4|3430.4|3436.4|3430.4|3435.9|3429.9|35
1674534900000|2023-01-24 04:35:00|3436.1|3430.1|3436.6|3430.6|3436.6|3430.6|3436.1|3430.1|17
1674535200000|2023-01-24 04:40:00|3436.4|3430.4|3436.6|3430.6|3436.6|3430.6|3436.4|3430.4|2
1674535500000|2023-01-24 04:45:00|3436.4|3430.4|3436.9|3430.9|3436.9|3430.9|3436.4|3430.4|7
1674535800000|2023-01-24 04:50:00|3437.1|3431.1|3436.4|3430.4|3437.9|3431.9|3435.4|3429.4|14
1674536100000|2023-01-24 04:55:00|3436.1|3430.1|3435.4|3429.4|3436.6|3430.6|3435.1|3429.1|24
1674536400000|2023-01-24 05:00:00|3435.1|3429.1|3435.4|3429.4|3435.4|3429.4|3435.1|3429.1|10
1674536700000|2023-01-24 05:05:00|3435.1|3429.1|3435.4|3429.4|3435.6|3429.6|3435.1|3429.1|12
1674537000000|2023-01-24 05:10:00|3435.6|3429.6|3436.4|3430.4|3436.4|3430.4|3435.6|3429.6|4
1674537300000|2023-01-24 05:15:00|3435.6|3429.6|3435.1|3429.1|3435.6|3429.6|3434.9|3428.9|8
1674537600000|2023-01-24 05:20:00|3435.4|3429.4|3436.6|3430.6|3436.6|3430.6|3435.4|3429.4|9
1674537900000|2023-01-24 05:25:00|3436.9|3430.9|3435.1|3429.1|3437.9|3431.9|3434.4|3428.4|12
1674538200000|2023-01-24 05:30:00|3434.9|3428.9|3435.1|3429.1|3435.4|3429.4|3434.9|3428.9|22
1674538500000|2023-01-24 05:35:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.1|3428.1|28
1674538800000|2023-01-24 05:40:00|3435.1|3429.1|3436.1|3430.1|3436.1|3430.1|3435.1|3429.1|5
1674539100000|2023-01-24 05:45:00|3436.4|3430.4|3436.6|3430.6|3436.6|3430.6|3435.9|3429.9|22
1674539400000|2023-01-24 05:50:00|3436.4|3430.4|3436.9|3430.9|3437.1|3431.1|3436.4|3430.4|14
1674539700000|2023-01-24 05:55:00|3437.1|3431.1|3436.6|3430.6|3437.1|3431.1|3436.4|3430.4|32
1674540000000|2023-01-24 06:00:00|3436.4|3430.4|3434.1|3428.1|3437.9|3431.9|3434.1|3428.1|33
1674540300000|2023-01-24 06:05:00|3433.9|3427.9|3433.1|3427.1|3433.9|3427.9|3433.1|3427.1|10
1674540600000|2023-01-24 06:10:00|3432.1|3426.1|3430.4|3424.4|3432.1|3426.1|3428.9|3422.9|27
1674540900000|2023-01-24 06:15:00|3430.1|3424.1|3431.4|3425.4|3431.6|3425.6|3429.4|3423.4|28
1674541200000|2023-01-24 06:20:00|3431.6|3425.6|3434.1|3428.1|3434.1|3428.1|3431.4|3425.4|34
1674541500000|2023-01-24 06:25:00|3434.4|3428.4|3439.6|3433.6|3439.6|3433.6|3434.4|3428.4|47
1674541800000|2023-01-24 06:30:00|3439.9|3433.9|3439.4|3433.4|3439.9|3433.9|3438.9|3432.9|89
1674542100000|2023-01-24 06:35:00|3439.1|3433.1|3437.9|3431.9|3439.1|3433.1|3436.1|3430.1|50
1674542400000|2023-01-24 06:40:00|3437.1|3431.1|3439.1|3433.1|3439.5|3433.5|3435.9|3429.9|57
1674542700000|2023-01-24 06:45:00|3439.4|3433.4|3437.6|3431.6|3439.6|3433.6|3437.6|3431.6|30
1674543000000|2023-01-24 06:50:00|3437.9|3431.9|3438.6|3432.6|3438.6|3432.6|3437.6|3431.6|24
1674543300000|2023-01-24 06:55:00|3438.9|3432.9|3438.9|3432.9|3439.1|3433.1|3438.1|3432.1|41
1674543600000|2023-01-24 07:00:00|3438.6|3432.6|3439.1|3433.1|3439.1|3433.1|3438.6|3432.6|44
1674543900000|2023-01-24 07:05:00|3438.9|3432.9|3438.6|3432.6|3439.1|3433.1|3438.6|3432.6|46
1674544200000|2023-01-24 07:10:00|3438.9|3432.9|3438.9|3432.9|3439.1|3433.1|3438.6|3432.6|18
1674544500000|2023-01-24 07:15:00|3438.6|3432.6|3439.6|3433.6|3439.9|3433.9|3438.6|3432.6|28
1674544800000|2023-01-24 07:20:00|3439.9|3433.9|3440.1|3434.1|3440.4|3434.4|3439.4|3433.4|26
1674545100000|2023-01-24 07:25:00|3439.6|3433.6|3438.9|3432.9|3439.9|3433.9|3438.6|3432.6|72
1674545400000|2023-01-24 07:30:00|3439.4|3433.4|3438.6|3432.6|3439.6|3433.6|3438.6|3432.6|75
1674545700000|2023-01-24 07:35:00|3438.9|3432.9|3439.4|3433.4|3439.4|3433.4|3438.6|3432.6|36
1674546000000|2023-01-24 07:40:00|3439.1|3433.1|3438.6|3432.6|3439.4|3433.4|3438.6|3432.6|12
1674546300000|2023-01-24 07:45:00|3438.9|3432.9|3438.9|3432.9|3440.1|3434.1|3438.6|3432.6|34
1674546600000|2023-01-24 07:50:00|3438.6|3432.6|3439.4|3433.4|3439.6|3433.6|3438.6|3432.6|51
1674546900000|2023-01-24 07:55:00|3439.6|3433.6|3442.3|3436.3|3442.3|3436.3|3439.1|3433.1|83
1674547200000|2023-01-24 08:00:00|3442|3436|3435.3|3429.3|3442.5|3436.5|3434.8|3428.8|103
1674547500000|2023-01-24 08:05:00|3435|3429|3420.5|3414.5|3435|3429|3420.5|3414.5|57
1674547800000|2023-01-24 08:10:00|3421|3415|3415.3|3409.3|3423.6|3417.6|3415.1|3409.1|45
1674548100000|2023-01-24 08:15:00|3415.5|3409.5|3404|3398|3415.5|3409.5|3397.1|3391.1|109
1674548400000|2023-01-24 08:20:00|3403.8|3397.8|3406.1|3400.1|3413.1|3407.1|3403.5|3397.5|84
1674548700000|2023-01-24 08:25:00|3406|3400|3398.8|3392.8|3406|3400|3398.8|3392.8|46
1674549000000|2023-01-24 08:30:00|3398.5|3392.5|3393.8|3387.8|3400.9|3394.9|3391.8|3385.8|108
1674549300000|2023-01-24 08:35:00|3393.6|3387.6|3399.8|3393.8|3399.8|3393.8|3393.5|3387.5|76
1674549600000|2023-01-24 08:40:00|3399.9|3393.9|3404.8|3398.8|3405|3399|3399.8|3393.8|34
1674549900000|2023-01-24 08:45:00|3405|3399|3408.5|3402.5|3408.5|3402.5|3403.8|3397.8|36
1674550200000|2023-01-24 08:50:00|3409.5|3403.5|3410.5|3404.5|3413.3|3407.3|3409.5|3403.5|37
1674550500000|2023-01-24 08:55:00|3410.4|3404.4|3413.3|3407.3|3413.3|3407.3|3409.3|3403.3|35
1674550800000|2023-01-24 09:00:00|3414.3|3408.3|3418.1|3412.1|3420.3|3414.3|3411.8|3405.8|79
1674551100000|2023-01-24 09:05:00|3417.9|3411.9|3414.6|3408.6|3419.9|3413.9|3414.4|3408.4|65
1674551400000|2023-01-24 09:10:00|3414.5|3408.5|3414.3|3408.3|3415.5|3409.5|3411.8|3405.8|52
1674551700000|2023-01-24 09:15:00|3414.5|3408.5|3413.5|3407.5|3416.5|3410.5|3412.5|3406.5|41
1674552000000|2023-01-24 09:20:00|3413.8|3407.8|3412.4|3406.4|3414.8|3408.8|3412.4|3406.4|42
1674552300000|2023-01-24 09:25:00|3412.3|3406.3|3408.6|3402.6|3412.3|3406.3|3407.3|3401.3|79
1674552600000|2023-01-24 09:30:00|3407.3|3401.3|3402.3|3396.3|3407.8|3401.8|3401.3|3395.3|107
1674552900000|2023-01-24 09:35:00|3402.8|3396.8|3409.3|3403.3|3411.1|3405.1|3402.5|3396.5|81
1674553200000|2023-01-24 09:40:00|3407.9|3401.9|3402.5|3396.5|3409.3|3403.3|3402.5|3396.5|68
1674553500000|2023-01-24 09:45:00|3402.1|3396.1|3402|3396|3406.8|3400.8|3401.5|3395.5|49
1674553800000|2023-01-24 09:50:00|3403.6|3397.6|3403.3|3397.3|3406.3|3400.3|3402.9|3396.9|41
1674554100000|2023-01-24 09:55:00|3403|3397|3404.5|3398.5|3404.8|3398.8|3401.5|3395.5|50
1674554400000|2023-01-24 10:00:00|3404.3|3398.3|3406.8|3400.8|3407|3401|3403.5|3397.5|47
1674554700000|2023-01-24 10:05:00|3407|3401|3409|3403|3409.5|3403.5|3407|3401|43
1674555000000|2023-01-24 10:10:00|3408.9|3402.9|3411|3405|3411.3|3405.3|3407.8|3401.8|40
1674555300000|2023-01-24 10:15:00|3411.5|3405.5|3409.3|3403.3|3413.3|3407.3|3407.8|3401.8|80
1674555600000|2023-01-24 10:20:00|3409|3403|3406.5|3400.5|3409|3403|3403.4|3397.4|69
1674555900000|2023-01-24 10:25:00|3406.8|3400.8|3407|3401|3409.3|3403.3|3405.1|3399.1|97
1674556200000|2023-01-24 10:30:00|3407.5|3401.5|3405.8|3399.8|3408.5|3402.5|3402.4|3396.4|86
1674556500000|2023-01-24 10:35:00|3405.5|3399.5|3406|3400|3406.5|3400.5|3404.5|3398.5|59
1674556800000|2023-01-24 10:40:00|3405.8|3399.8|3408|3402|3408|3402|3403.5|3397.5|52
1674557100000|2023-01-24 10:45:00|3408.3|3402.3|3411.1|3405.1|3411.5|3405.5|3407.6|3401.6|19
1674557400000|2023-01-24 10:50:00|3411.4|3405.4|3409.5|3403.5|3413.3|3407.3|3408.8|3402.8|36
1674557700000|2023-01-24 10:55:00|3409.3|3403.3|3410|3404|3410.3|3404.3|3408.8|3402.8|25
1674558000000|2023-01-24 11:00:00|3409.8|3403.8|3407.1|3401.1|3410|3404|3404.9|3398.9|35
1674558300000|2023-01-24 11:05:00|3406.9|3400.9|3405.5|3399.5|3407|3401|3404.9|3398.9|42
1674558600000|2023-01-24 11:10:00|3405.8|3399.8|3404.9|3398.9|3406|3400|3404.8|3398.8|34
1674558900000|2023-01-24 11:15:00|3405|3399|3403.3|3397.3|3405|3399|3402.8|3396.8|15
1674559200000|2023-01-24 11:20:00|3402.8|3396.8|3403.3|3397.3|3403.8|3397.8|3402|3396|39
1674559500000|2023-01-24 11:25:00|3403.4|3397.4|3400.1|3394.1|3405|3399|3399.3|3393.3|41
1674559800000|2023-01-24 11:30:00|3399.9|3393.9|3400.8|3394.8|3402.4|3396.4|3398.8|3392.8|49
1674560100000|2023-01-24 11:35:00|3401|3395|3402.8|3396.8|3402.8|3396.8|3401|3395|15
1674560400000|2023-01-24 11:40:00|3403.3|3397.3|3407|3401|3409.5|3403.5|3403.3|3397.3|27
1674560700000|2023-01-24 11:45:00|3406.5|3400.5|3410.5|3404.5|3411|3405|3406.5|3400.5|41
1674561000000|2023-01-24 11:50:00|3410.8|3404.8|3410.3|3404.3|3412.3|3406.3|3409.8|3403.8|37
1674561300000|2023-01-24 11:55:00|3410.5|3404.5|3409|3403|3410.5|3404.5|3409|3403|32
1674561600000|2023-01-24 12:00:00|3409.3|3403.3|3409|3403|3409.8|3403.8|3408.8|3402.8|57
1674561900000|2023-01-24 12:05:00|3409.3|3403.3|3407|3401|3409.3|3403.3|3406.3|3400.3|30
1674562200000|2023-01-24 12:10:00|3406.8|3400.8|3407|3401|3407|3401|3405.8|3399.8|23
1674562500000|2023-01-24 12:15:00|3407.1|3401.1|3408.8|3402.8|3410.6|3404.6|3407|3401|41
1674562800000|2023-01-24 12:20:00|3408|3402|3408.3|3402.3|3409.5|3403.5|3407.8|3401.8|25
1674563100000|2023-01-24 12:25:00|3408|3402|3407.8|3401.8|3408.3|3402.3|3406.3|3400.3|26
1674563400000|2023-01-24 12:30:00|3408|3402|3407.5|3401.5|3409.5|3403.5|3407.5|3401.5|43
1674563700000|2023-01-24 12:35:00|3407.8|3401.8|3406.5|3400.5|3411.3|3405.3|3405.9|3399.9|63
1674564000000|2023-01-24 12:40:00|3406.8|3400.8|3403|3397|3408.5|3402.5|3402.5|3396.5|40
1674564300000|2023-01-24 12:45:00|3402.8|3396.8|3400.3|3394.3|3403.8|3397.8|3398.9|3392.9|99
1674564600000|2023-01-24 12:50:00|3401|3395|3408|3402|3409.4|3403.4|3401|3395|58
1674564900000|2023-01-24 12:55:00|3408.4|3402.4|3402.6|3396.6|3408.8|3402.8|3401.8|3395.8|74
1674565200000|2023-01-24 13:00:00|3402.8|3396.8|3406.3|3400.3|3406.3|3400.3|3399.5|3393.5|91
1674565500000|2023-01-24 13:05:00|3405.9|3399.9|3403.1|3397.1|3406.3|3400.3|3401.5|3395.5|64
1674565800000|2023-01-24 13:10:00|3402.9|3396.9|3390.9|3384.9|3402.9|3396.9|3390.9|3384.9|96
1674566100000|2023-01-24 13:15:00|3392|3386|3388.8|3382.8|3392|3386|3385.3|3379.3|59
1674566400000|2023-01-24 13:20:00|3388.5|3382.5|3382.3|3376.3|3388.5|3382.5|3378.9|3372.9|55
1674566700000|2023-01-24 13:25:00|3382.4|3376.4|3386.3|3380.3|3386.3|3380.3|3382.4|3376.4|67
1674567000000|2023-01-24 13:30:00|3386.5|3380.5|3385|3379|3392.3|3386.3|3385|3379|116
1674567300000|2023-01-24 13:35:00|3385.1|3379.1|3386.3|3380.3|3388.3|3382.3|3384.5|3378.5|116
1674567600000|2023-01-24 13:40:00|3386|3380|3386.5|3380.5|3387|3381|3384|3378|80
1674567900000|2023-01-24 13:45:00|3386.8|3380.8|3388.1|3382.1|3389|3383|3385.8|3379.8|96
1674568200000|2023-01-24 13:50:00|3388.3|3382.3|3382.9|3376.9|3388.8|3382.8|3382|3376|92
1674568500000|2023-01-24 13:55:00|3382.8|3376.8|3382.3|3376.3|3383.5|3377.5|3380|3374|50
1674568800000|2023-01-24 14:00:00|3382.5|3376.5|3387.6|3381.6|3387.6|3381.6|3381.5|3375.5|95
1674569100000|2023-01-24 14:05:00|3387.9|3381.9|3386.3|3380.3|3390.9|3384.9|3386.3|3380.3|101
1674569400000|2023-01-24 14:10:00|3386|3380|3374.3|3368.3|3386|3380|3371.3|3365.3|72
1674569700000|2023-01-24 14:15:00|3374.5|3368.5|3378.5|3372.5|3379|3373|3371.8|3365.8|90
1674570000000|2023-01-24 14:20:00|3378.3|3372.3|3380|3374|3380.4|3374.4|3371.3|3365.3|89
1674570300000|2023-01-24 14:25:00|3381.4|3375.4|3382.6|3376.6|3384.9|3378.9|3380.3|3374.3|94
1674570600000|2023-01-24 14:30:00|3383|3377|3391.6|3385.6|3391.6|3385.6|3382.8|3376.8|227
1674570900000|2023-01-24 14:35:00|3391.5|3385.5|3399.5|3393.5|3401.1|3395.1|3390|3384|191
1674571200000|2023-01-24 14:40:00|3399.8|3393.8|3405.1|3399.1|3407.8|3401.8|3399|3393|157
1674571500000|2023-01-24 14:45:00|3404.4|3398.4|3407|3401|3409|3403|3395.9|3389.9|188
1674571800000|2023-01-24 14:50:00|3406.8|3400.8|3408.8|3402.8|3411.6|3405.6|3405.5|3399.5|153
1674572100000|2023-01-24 14:55:00|3408.5|3402.5|3396.9|3390.9|3408.8|3402.8|3395.8|3389.8|154
1674572400000|2023-01-24 15:00:00|3396.3|3390.3|3402.5|3396.5|3406.3|3400.3|3395.4|3389.4|190
1674572700000|2023-01-24 15:05:00|3402.3|3396.3|3409.4|3403.4|3410|3404|3398.3|3392.3|183
1674573000000|2023-01-24 15:10:00|3409.1|3403.1|3407.6|3401.6|3411.1|3405.1|3405.8|3399.8|118
1674573300000|2023-01-24 15:15:00|3407.9|3401.9|3402.4|3396.4|3408.3|3402.3|3401.8|3395.8|150
1674573600000|2023-01-24 15:20:00|3402.8|3396.8|3403.9|3397.9|3407.5|3401.5|3402|3396|155
1674573900000|2023-01-24 15:25:00|3404.1|3398.1|3406.3|3400.3|3407.3|3401.3|3403.9|3397.9|139
1674574200000|2023-01-24 15:30:00|3406.8|3400.8|3406.3|3400.3|3407.3|3401.3|3401|3395|182
1674574500000|2023-01-24 15:35:00|3406|3400|3413|3407|3417|3411|3400.3|3394.3|127
1674574800000|2023-01-24 15:40:00|3412.8|3406.8|3421.5|3415.5|3425.3|3419.3|3412.5|3406.5|145
1674575100000|2023-01-24 15:45:00|3421|3415|3430|3424|3434.6|3428.6|3419.5|3413.5|180
1674575400000|2023-01-24 15:50:00|3429.8|3423.8|3428.8|3422.8|3432.6|3426.6|3427|3421|99
1674575700000|2023-01-24 15:55:00|3428.5|3422.5|3429.3|3423.3|3433.8|3427.8|3428.5|3422.5|109
1674576000000|2023-01-24 16:00:00|3429.6|3423.6|3426.5|3420.5|3429.9|3423.9|3422.9|3416.9|129
1674576300000|2023-01-24 16:05:00|3425.9|3419.9|3427.3|3421.3|3429.8|3423.8|3424.8|3418.8|63
1674576600000|2023-01-24 16:10:00|3427.5|3421.5|3434.1|3428.1|3436.3|3430.3|3427.3|3421.3|84
1674576900000|2023-01-24 16:15:00|3434.4|3428.4|3434|3428|3436.6|3430.6|3429.9|3423.9|121
1674577200000|2023-01-24 16:20:00|3433.3|3427.3|3435.8|3429.8|3436.5|3430.5|3432.5|3426.5|89
1674577500000|2023-01-24 16:25:00|3435.5|3429.5|3438.5|3432.5|3439.9|3433.9|3434.8|3428.8|76
1674577800000|2023-01-24 16:30:00|3438.4|3432.4|3435.1|3429.1|3438.4|3432.4|3435.1|3429.1|97
1674578100000|2023-01-24 16:35:00|3434.5|3428.5|3431.4|3425.4|3438|3432|3429.5|3423.5|66
1674578400000|2023-01-24 16:40:00|3431|3425|3430.3|3424.3|3431.4|3425.4|3430|3424|46
1674578700000|2023-01-24 16:45:00|3430|3424|3424|3418|3430|3424|3422.4|3416.4|75
1674579000000|2023-01-24 16:50:00|3423.8|3417.8|3424|3418|3425.5|3419.5|3423.8|3417.8|57
1674579300000|2023-01-24 16:55:00|3424.4|3418.4|3425.5|3419.5|3427.8|3421.8|3424|3418|75
1674579600000|2023-01-24 17:00:00|3425|3419|3426.5|3420.5|3427.8|3421.8|3424.3|3418.3|66
1674579900000|2023-01-24 17:05:00|3425.6|3419.6|3427.8|3421.8|3428.3|3422.3|3425.6|3419.6|22
1674580200000|2023-01-24 17:10:00|3428|3422|3427.4|3421.4|3429.3|3423.3|3426.6|3420.6|60
1674580500000|2023-01-24 17:15:00|3427.6|3421.6|3429.8|3423.8|3429.9|3423.9|3427|3421|47
1674580800000|2023-01-24 17:20:00|3429.3|3423.3|3431.5|3425.5|3433.5|3427.5|3427.8|3421.8|108
1674581100000|2023-01-24 17:25:00|3431.8|3425.8|3432.3|3426.3|3433.8|3427.8|3431.3|3425.3|75
1674581400000|2023-01-24 17:30:00|3432|3426|3432.3|3426.3|3432.6|3426.6|3431.8|3425.8|60
1674581700000|2023-01-24 17:35:00|3432|3426|3433|3427|3433|3427|3430.3|3424.3|70
1674582000000|2023-01-24 17:40:00|3433.3|3427.3|3432.3|3426.3|3433.3|3427.3|3431.8|3425.8|25
1674582300000|2023-01-24 17:45:00|3432|3426|3434.3|3428.3|3434.3|3428.3|3431.5|3425.5|34
1674582600000|2023-01-24 17:50:00|3434.5|3428.5|3435|3429|3435.5|3429.5|3434.3|3428.3|74
1674582900000|2023-01-24 17:55:00|3435.3|3429.3|3435.5|3429.5|3437.4|3431.4|3434.3|3428.3|46
1674583200000|2023-01-24 18:00:00|3435.3|3429.3|3435.3|3429.3|3437.1|3431.1|3434.5|3428.5|97
1674583500000|2023-01-24 18:05:00|3435|3429|3435.1|3429.1|3435.4|3429.4|3434.3|3428.3|79
1674583800000|2023-01-24 18:10:00|3435|3429|3435|3429|3435.1|3429.1|3434.8|3428.8|5
1674584100000|2023-01-24 18:15:00|3434.8|3428.8|3434.1|3428.1|3435|3429|3433.5|3427.5|72
1674584400000|2023-01-24 18:20:00|3433.9|3427.9|3432.9|3426.9|3434.4|3428.4|3432.6|3426.6|49
1674584700000|2023-01-24 18:25:00|3432.6|3426.6|3435.9|3429.9|3435.9|3429.9|3432.6|3426.6|67
1674585000000|2023-01-24 18:30:00|3435.5|3429.5|3435.8|3429.8|3436.1|3430.1|3435.1|3429.1|76
1674585300000|2023-01-24 18:35:00|3435.6|3429.6|3436.1|3430.1|3436.1|3430.1|3435.4|3429.4|11
1674585600000|2023-01-24 18:40:00|3436.4|3430.4|3436.6|3430.6|3436.9|3430.9|3435.8|3429.8|26
1674585900000|2023-01-24 18:45:00|3436.4|3430.4|3436.5|3430.5|3436.8|3430.8|3435.9|3429.9|40
1674586200000|2023-01-24 18:50:00|3436.4|3430.4|3436.5|3430.5|3438.3|3432.3|3436.4|3430.4|49
1674586500000|2023-01-24 18:55:00|3442.8|3424|3442|3423.3|3443.1|3424|3441.5|3422.8|8
1674608400000|2023-01-25 01:00:00|3435.6|3429.6|3436.9|3430.9|3436.9|3430.9|3435.6|3429.6|6
1674608700000|2023-01-25 01:05:00|3436.6|3430.6|3436.9|3430.9|3438.3|3432.3|3436.4|3430.4|12
1674609000000|2023-01-25 01:10:00|3436.4|3430.4|3436.4|3430.4|3436.4|3430.4|3436.4|3430.4|1
1674609300000|2023-01-25 01:15:00|3436.1|3430.1|3436.4|3430.4|3436.4|3430.4|3436.1|3430.1|2
1674609600000|2023-01-25 01:20:00|3435.6|3429.6|3434.9|3428.9|3435.9|3429.9|3434.9|3428.9|13
1674609900000|2023-01-25 01:25:00|3434.4|3428.4|3433.1|3427.1|3434.4|3428.4|3433.1|3427.1|5
1674610200000|2023-01-25 01:30:00|3432.6|3426.6|3431.6|3425.6|3432.6|3426.6|3429.4|3423.4|16
1674610500000|2023-01-25 01:35:00|3431.1|3425.1|3430.6|3424.6|3431.1|3425.1|3430.1|3424.1|35
1674610800000|2023-01-25 01:40:00|3430.1|3424.1|3436.1|3430.1|3436.6|3430.6|3429.4|3423.4|18
1674611100000|2023-01-25 01:45:00|3435.6|3429.6|3434.6|3428.6|3435.6|3429.6|3434.6|3428.6|3
1674612000000|2023-01-25 02:00:00|3435.1|3429.1|3434.6|3428.6|3435.4|3429.4|3434.6|3428.6|10
1674612300000|2023-01-25 02:05:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.6|3428.6|14
1674612600000|2023-01-25 02:10:00|3434.9|3428.9|3435.1|3429.1|3435.1|3429.1|3434.4|3428.4|42
1674612900000|2023-01-25 02:15:00|3435.4|3429.4|3435.6|3429.6|3435.6|3429.6|3435.1|3429.1|10
1674613200000|2023-01-25 02:20:00|3435.4|3429.4|3435.6|3429.6|3435.9|3429.9|3435.4|3429.4|20
1674613500000|2023-01-25 02:25:00|3435.1|3429.1|3435.1|3429.1|3435.6|3429.6|3434.9|3428.9|33
1674613800000|2023-01-25 02:30:00|3435.4|3429.4|3434.9|3428.9|3435.6|3429.6|3434.9|3428.9|49
1674614100000|2023-01-25 02:35:00|3435.1|3429.1|3434.9|3428.9|3435.6|3429.6|3434.9|3428.9|37
1674614400000|2023-01-25 02:40:00|3434.6|3428.6|3433.9|3427.9|3434.6|3428.6|3433.6|3427.6|14
1674614700000|2023-01-25 02:45:00|3434.6|3428.6|3433.6|3427.6|3434.9|3428.9|3433.1|3427.1|12
1674615000000|2023-01-25 02:50:00|3433.1|3427.1|3430.6|3424.6|3433.4|3427.4|3430.4|3424.4|16
1674615300000|2023-01-25 02:55:00|3430.9|3424.9|3428.9|3422.9|3430.9|3424.9|3428.4|3422.4|45
1674615600000|2023-01-25 03:00:00|3428.6|3422.6|3426.4|3420.4|3428.9|3422.9|3426.4|3420.4|57
1674615900000|2023-01-25 03:05:00|3426.1|3420.1|3428.1|3422.1|3428.1|3422.1|3425.4|3419.4|40
1674616200000|2023-01-25 03:10:00|3427.9|3421.9|3428.9|3422.9|3429.6|3423.6|3426.6|3420.6|65
1674616500000|2023-01-25 03:15:00|3428.4|3422.4|3431.4|3425.4|3431.4|3425.4|3427.6|3421.6|87
1674616800000|2023-01-25 03:20:00|3431.1|3425.1|3430.6|3424.6|3431.4|3425.4|3430.4|3424.4|18
1674617100000|2023-01-25 03:25:00|3430.9|3424.9|3430.6|3424.6|3431.4|3425.4|3430.4|3424.4|43
1674617400000|2023-01-25 03:30:00|3430.4|3424.4|3430.9|3424.9|3431.9|3425.9|3430.4|3424.4|52
1674617700000|2023-01-25 03:35:00|3430.6|3424.6|3432.1|3426.1|3432.1|3426.1|3430.4|3424.4|30
1674618000000|2023-01-25 03:40:00|3432.4|3426.4|3431.9|3425.9|3432.4|3426.4|3431.9|3425.9|15
1674618300000|2023-01-25 03:45:00|3432.1|3426.1|3431.6|3425.6|3432.4|3426.4|3430.9|3424.9|34
1674618600000|2023-01-25 03:50:00|3430.9|3424.9|3431.1|3425.1|3431.9|3425.9|3430.9|3424.9|18
1674618900000|2023-01-25 03:55:00|3431.6|3425.6|3432.4|3426.4|3433.1|3427.1|3431.4|3425.4|15
1674619200000|2023-01-25 04:00:00|3432.9|3426.9|3432.4|3426.4|3433.4|3427.4|3432.4|3426.4|17
1674619500000|2023-01-25 04:05:00|3432.6|3426.6|3434.1|3428.1|3434.4|3428.4|3432.6|3426.6|27
1674619800000|2023-01-25 04:10:00|3434.4|3428.4|3433.4|3427.4|3434.4|3428.4|3433.1|3427.1|39
1674620100000|2023-01-25 04:15:00|3433.1|3427.1|3433.9|3427.9|3434.1|3428.1|3433.1|3427.1|25
1674620400000|2023-01-25 04:20:00|3433.6|3427.6|3433.9|3427.9|3434.4|3428.4|3432.9|3426.9|26
1674620700000|2023-01-25 04:25:00|3434.1|3428.1|3434.4|3428.4|3434.9|3428.9|3433.6|3427.6|15
1674621000000|2023-01-25 04:30:00|3434.1|3428.1|3433.9|3427.9|3434.4|3428.4|3433.9|3427.9|17
1674621300000|2023-01-25 04:35:00|3433.6|3427.6|3434.6|3428.6|3434.6|3428.6|3433.4|3427.4|18
1674621600000|2023-01-25 04:40:00|3434.4|3428.4|3433.6|3427.6|3434.4|3428.4|3433.6|3427.6|20
1674621900000|2023-01-25 04:45:00|3433.9|3427.9|3433.6|3427.6|3434.4|3428.4|3433.6|3427.6|7
1674622200000|2023-01-25 04:50:00|3434.1|3428.1|3433.6|3427.6|3434.1|3428.1|3433.1|3427.1|21
1674622500000|2023-01-25 04:55:00|3433.4|3427.4|3435.1|3429.1|3436.1|3430.1|3433.4|3427.4|9
1674622800000|2023-01-25 05:00:00|3434.9|3428.9|3435.1|3429.1|3435.1|3429.1|3434.1|3428.1|16
1674623100000|2023-01-25 05:05:00|3435.4|3429.4|3435.1|3429.1|3435.4|3429.4|3435.1|3429.1|2
1674623400000|2023-01-25 05:10:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.4|3428.4|28
1674623700000|2023-01-25 05:15:00|3434.4|3428.4|3433.6|3427.6|3434.4|3428.4|3433.6|3427.6|13
1674624000000|2023-01-25 05:20:00|3433.9|3427.9|3435.6|3429.6|3435.6|3429.6|3433.6|3427.6|15
1674624300000|2023-01-25 05:25:00|3435.9|3429.9|3435.4|3429.4|3436.1|3430.1|3435.4|3429.4|4
1674624600000|2023-01-25 05:30:00|3435.6|3429.6|3434.1|3428.1|3435.9|3429.9|3434.1|3428.1|25
1674624900000|2023-01-25 05:35:00|3434.4|3428.4|3434.1|3428.1|3435.1|3429.1|3433.9|3427.9|20
1674625200000|2023-01-25 05:40:00|3434.4|3428.4|3434.4|3428.4|3434.6|3428.6|3433.9|3427.9|9
1674625500000|2023-01-25 05:45:00|3434.6|3428.6|3435.6|3429.6|3435.6|3429.6|3434.6|3428.6|12
1674625800000|2023-01-25 05:50:00|3435.4|3429.4|3435.9|3429.9|3435.9|3429.9|3435.4|3429.4|25
1674626100000|2023-01-25 05:55:00|3436.1|3430.1|3436.1|3430.1|3436.1|3430.1|3435.9|3429.9|3
1674626400000|2023-01-25 06:00:00|3435.9|3429.9|3434.9|3428.9|3437.4|3431.4|3434.9|3428.9|16
1674626700000|2023-01-25 06:05:00|3435.1|3429.1|3435.4|3429.4|3435.4|3429.4|3434.9|3428.9|6
1674627000000|2023-01-25 06:10:00|3435.6|3429.6|3436.1|3430.1|3436.1|3430.1|3435.6|3429.6|5
1674627300000|2023-01-25 06:15:00|3436.4|3430.4|3434.9|3428.9|3436.9|3430.9|3434.6|3428.6|19
1674627600000|2023-01-25 06:20:00|3435.1|3429.1|3436.4|3430.4|3437.4|3431.4|3435.1|3429.1|9
1674627900000|2023-01-25 06:25:00|3436.1|3430.1|3436.4|3430.4|3436.4|3430.4|3435.6|3429.6|34
1674628200000|2023-01-25 06:30:00|3436.6|3430.6|3436.6|3430.6|3437.4|3431.4|3435.9|3429.9|56
1674628500000|2023-01-25 06:35:00|3436.4|3430.4|3436.9|3430.9|3437.4|3431.4|3436.1|3430.1|65
1674628800000|2023-01-25 06:40:00|3436.6|3430.6|3437.4|3431.4|3437.4|3431.4|3436.1|3430.1|87
1674629100000|2023-01-25 06:45:00|3437.1|3431.1|3436.6|3430.6|3437.9|3431.9|3436.1|3430.1|43
1674629400000|2023-01-25 06:50:00|3436.4|3430.4|3436.4|3430.4|3436.6|3430.6|3436.1|3430.1|37
1674629700000|2023-01-25 06:55:00|3436.6|3430.6|3436.1|3430.1|3436.9|3430.9|3435.9|3429.9|39
1674630000000|2023-01-25 07:00:00|3436.4|3430.4|3436.1|3430.1|3436.4|3430.4|3434.9|3428.9|54
1674630300000|2023-01-25 07:05:00|3435.9|3429.9|3436.6|3430.6|3436.6|3430.6|3435.1|3429.1|47
1674630600000|2023-01-25 07:10:00|3436.9|3430.9|3435.9|3429.9|3436.9|3430.9|3435.6|3429.6|14
1674630900000|2023-01-25 07:15:00|3435.6|3429.6|3436.4|3430.4|3437.9|3431.9|3435.4|3429.4|44
1674631200000|2023-01-25 07:20:00|3436.6|3430.6|3436.1|3430.1|3436.9|3430.9|3435.9|3429.9|44
1674631500000|2023-01-25 07:25:00|3435.6|3429.6|3434.1|3428.1|3435.6|3429.6|3433.6|3427.6|58
1674631800000|2023-01-25 07:30:00|3433.6|3427.6|3426.9|3420.9|3433.6|3427.6|3426.6|3420.6|57
1674632100000|2023-01-25 07:35:00|3427.1|3421.1|3427.6|3421.6|3430.6|3424.6|3426.6|3420.6|58
1674632400000|2023-01-25 07:40:00|3427.9|3421.9|3428.9|3422.9|3429.1|3423.1|3427.9|3421.9|17
1674632700000|2023-01-25 07:45:00|3428.6|3422.6|3428.1|3422.1|3429.1|3423.1|3427.1|3421.1|67
1674633000000|2023-01-25 07:50:00|3428.4|3422.4|3426.4|3420.4|3428.9|3422.9|3425.4|3419.4|51
1674633300000|2023-01-25 07:55:00|3426.6|3420.6|3435|3429|3436|3430|3426.6|3420.6|96
1674633600000|2023-01-25 08:00:00|3435.5|3429.5|3435.3|3429.3|3436|3430|3431.8|3425.8|123
1674633900000|2023-01-25 08:05:00|3435.5|3429.5|3435.8|3429.8|3436.1|3430.1|3434.8|3428.8|63
1674634200000|2023-01-25 08:10:00|3436.1|3430.1|3436.9|3430.9|3437|3431|3434.3|3428.3|82
1674634500000|2023-01-25 08:15:00|3437.3|3431.3|3435.8|3429.8|3438|3432|3435|3429|85
1674634800000|2023-01-25 08:20:00|3435.9|3429.9|3439.5|3433.5|3439.8|3433.8|3435.9|3429.9|50
1674635100000|2023-01-25 08:25:00|3439.6|3433.6|3440.3|3434.3|3440.4|3434.4|3439.3|3433.3|38
1674635400000|2023-01-25 08:30:00|3440.1|3434.1|3441.5|3435.5|3443.9|3437.9|3440.1|3434.1|52
1674635700000|2023-01-25 08:35:00|3441.3|3435.3|3438.4|3432.4|3443|3437|3438.3|3432.3|67
1674636000000|2023-01-25 08:40:00|3438.8|3432.8|3436.4|3430.4|3439.4|3433.4|3436.4|3430.4|77
1674636300000|2023-01-25 08:45:00|3436.1|3430.1|3427.6|3421.6|3436.1|3430.1|3427|3421|59
1674636600000|2023-01-25 08:50:00|3427.3|3421.3|3427.3|3421.3|3428.3|3422.3|3426.8|3420.8|67
1674636900000|2023-01-25 08:55:00|3427|3421|3422.5|3416.5|3427.3|3421.3|3421|3415|73
1674637200000|2023-01-25 09:00:00|3422.9|3416.9|3424.8|3418.8|3425.5|3419.5|3421.8|3415.8|82
1674637500000|2023-01-25 09:05:00|3424.5|3418.5|3424.6|3418.6|3425|3419|3421.3|3415.3|97
1674637800000|2023-01-25 09:10:00|3425.4|3419.4|3427.5|3421.5|3429.3|3423.3|3422|3416|98
1674638100000|2023-01-25 09:15:00|3427.3|3421.3|3428.1|3422.1|3431|3425|3423.6|3417.6|77
1674638400000|2023-01-25 09:20:00|3428|3422|3428.5|3422.5|3432.6|3426.6|3427|3421|51
1674638700000|2023-01-25 09:25:00|3428.8|3422.8|3432.3|3426.3|3438.1|3432.1|3428.8|3422.8|73
1674639000000|2023-01-25 09:30:00|3432.5|3426.5|3436|3430|3441|3435|3432.5|3426.5|88
1674639300000|2023-01-25 09:35:00|3436.3|3430.3|3436.9|3430.9|3439|3433|3436.1|3430.1|60
1674639600000|2023-01-25 09:40:00|3436.8|3430.8|3434.1|3428.1|3439.1|3433.1|3431.9|3425.9|54
1674639900000|2023-01-25 09:45:00|3434.4|3428.4|3438.5|3432.5|3441.3|3435.3|3432|3426|79
1674640200000|2023-01-25 09:50:00|3438.3|3432.3|3429.3|3423.3|3438.3|3432.3|3428.8|3422.8|100
1674640500000|2023-01-25 09:55:00|3429|3423|3427.3|3421.3|3429.6|3423.6|3423|3417|104
1674640800000|2023-01-25 10:00:00|3427|3421|3430.3|3424.3|3430.8|3424.8|3426|3420|85
1674641100000|2023-01-25 10:05:00|3430.5|3424.5|3423.3|3417.3|3431.5|3425.5|3422.9|3416.9|87
1674641400000|2023-01-25 10:10:00|3423|3417|3421|3415|3424.6|3418.6|3421|3415|37
1674641700000|2023-01-25 10:15:00|3421.3|3415.3|3424.5|3418.5|3424.5|3418.5|3420.5|3414.5|61
1674642000000|2023-01-25 10:20:00|3424.1|3418.1|3425.6|3419.6|3427.9|3421.9|3423.8|3417.8|48
1674642300000|2023-01-25 10:25:00|3425.5|3419.5|3425.8|3419.8|3427.9|3421.9|3425.3|3419.3|66
1674642600000|2023-01-25 10:30:00|3426|3420|3430|3424|3431.8|3425.8|3426|3420|34
1674642900000|2023-01-25 10:35:00|3430.4|3424.4|3429.8|3423.8|3430.5|3424.5|3429.8|3423.8|10
1674643200000|2023-01-25 10:40:00|3430.1|3424.1|3427.5|3421.5|3431.4|3425.4|3426.8|3420.8|23
1674643500000|2023-01-25 10:45:00|3427|3421|3425.6|3419.6|3427|3421|3422.4|3416.4|44
1674643800000|2023-01-25 10:50:00|3425.8|3419.8|3425|3419|3426.1|3420.1|3424.8|3418.8|26
1674644100000|2023-01-25 10:55:00|3425.3|3419.3|3423|3417|3425.3|3419.3|3422|3416|60
1674644400000|2023-01-25 11:00:00|3423.3|3417.3|3421.3|3415.3|3423.8|3417.8|3421|3415|35
1674644700000|2023-01-25 11:05:00|3421.6|3415.6|3423.1|3417.1|3423.4|3417.4|3421.5|3415.5|75
1674645000000|2023-01-25 11:10:00|3423|3417|3422|3416|3423|3417|3421.3|3415.3|32
1674645300000|2023-01-25 11:15:00|3421.8|3415.8|3422|3416|3423.1|3417.1|3421.5|3415.5|65
1674645600000|2023-01-25 11:20:00|3421.8|3415.8|3421.3|3415.3|3422.3|3416.3|3421.3|3415.3|75
1674645900000|2023-01-25 11:25:00|3421.4|3415.4|3419.1|3413.1|3421.4|3415.4|3419.1|3413.1|35
1674646200000|2023-01-25 11:30:00|3419.6|3413.6|3419.1|3413.1|3419.9|3413.9|3419.1|3413.1|34
1674646500000|2023-01-25 11:35:00|3419.4|3413.4|3419.8|3413.8|3419.8|3413.8|3419.1|3413.1|32
1674646800000|2023-01-25 11:40:00|3420|3414|3420.1|3414.1|3420.9|3414.9|3419.3|3413.3|42
1674647100000|2023-01-25 11:45:00|3419.9|3413.9|3417.3|3411.3|3420.3|3414.3|3414.9|3408.9|45
1674647400000|2023-01-25 11:50:00|3417.5|3411.5|3417.4|3411.4|3418|3412|3416.3|3410.3|44
1674647700000|2023-01-25 11:55:00|3417.3|3411.3|3416.6|3410.6|3418.4|3412.4|3416|3410|72
1674648000000|2023-01-25 12:00:00|3416.9|3410.9|3414|3408|3418.5|3412.5|3413.6|3407.6|59
1674648300000|2023-01-25 12:05:00|3414.3|3408.3|3415|3409|3415.5|3409.5|3413.9|3407.9|83
1674648600000|2023-01-25 12:10:00|3415.1|3409.1|3420.8|3414.8|3422|3416|3414.3|3408.3|134
1674648900000|2023-01-25 12:15:00|3420.3|3414.3|3420.8|3414.8|3421|3415|3419.8|3413.8|38
1674649200000|2023-01-25 12:20:00|3420.5|3414.5|3415.1|3409.1|3420.8|3414.8|3414.3|3408.3|39
1674649500000|2023-01-25 12:25:00|3415.5|3409.5|3416.5|3410.5|3417|3411|3415|3409|45
1674649800000|2023-01-25 12:30:00|3416.8|3410.8|3415.8|3409.8|3418.5|3412.5|3415.5|3409.5|100
1674650100000|2023-01-25 12:35:00|3416|3410|3422.8|3416.8|3422.8|3416.8|3415.8|3409.8|80
1674650400000|2023-01-25 12:40:00|3423.4|3417.4|3419.5|3413.5|3423.4|3417.4|3419.1|3413.1|60
1674650700000|2023-01-25 12:45:00|3420.1|3414.1|3420.4|3414.4|3420.6|3414.6|3418.9|3412.9|19
1674651000000|2023-01-25 12:50:00|3420.6|3414.6|3426.5|3420.5|3427.3|3421.3|3419.4|3413.4|78
1674651300000|2023-01-25 12:55:00|3426.8|3420.8|3421.4|3415.4|3428.3|3422.3|3421.4|3415.4|74
1674651600000|2023-01-25 13:00:00|3421.5|3415.5|3422.1|3416.1|3422.8|3416.8|3420.8|3414.8|84
1674651900000|2023-01-25 13:05:00|3421.8|3415.8|3423.6|3417.6|3424|3418|3421.8|3415.8|57
1674652200000|2023-01-25 13:10:00|3423.4|3417.4|3423.5|3417.5|3424.4|3418.4|3422.1|3416.1|91
1674652500000|2023-01-25 13:15:00|3423.3|3417.3|3424.1|3418.1|3424.1|3418.1|3422|3416|89
1674652800000|2023-01-25 13:20:00|3424.4|3418.4|3423.5|3417.5|3429|3423|3422.6|3416.6|69
1674653100000|2023-01-25 13:25:00|3423.4|3417.4|3424.5|3418.5|3425|3419|3422.9|3416.9|96
1674653400000|2023-01-25 13:30:00|3424.8|3418.8|3424.6|3418.6|3428.8|3422.8|3420.5|3414.5|84
1674653700000|2023-01-25 13:35:00|3424.4|3418.4|3423.1|3417.1|3426.3|3420.3|3421.5|3415.5|92
1674654000000|2023-01-25 13:40:00|3423.3|3417.3|3427.5|3421.5|3427.5|3421.5|3421.9|3415.9|89
1674654300000|2023-01-25 13:45:00|3427.4|3421.4|3436.3|3430.3|3436.9|3430.9|3426|3420|80
1674654600000|2023-01-25 13:50:00|3436|3430|3433.8|3427.8|3436|3430|3433.4|3427.4|32
1674654900000|2023-01-25 13:55:00|3433.6|3427.6|3438|3432|3438.3|3432.3|3430.9|3424.9|57
1674655200000|2023-01-25 14:00:00|3438.3|3432.3|3437.9|3431.9|3438.6|3432.6|3435.1|3429.1|70
1674655500000|2023-01-25 14:05:00|3437.5|3431.5|3436.9|3430.9|3438.3|3432.3|3436.5|3430.5|70
1674655800000|2023-01-25 14:10:00|3437.1|3431.1|3434.4|3428.4|3437.1|3431.1|3430.8|3424.8|89
1674656100000|2023-01-25 14:15:00|3434.3|3428.3|3430.9|3424.9|3434.5|3428.5|3430.4|3424.4|67
1674656400000|2023-01-25 14:20:00|3431|3425|3434|3428|3437.4|3431.4|3430.5|3424.5|88
1674656700000|2023-01-25 14:25:00|3433.8|3427.8|3435|3429|3437.4|3431.4|3433.3|3427.3|92
1674657000000|2023-01-25 14:30:00|3435.5|3429.5|3440.5|3434.5|3441.3|3435.3|3434.3|3428.3|127
1674657300000|2023-01-25 14:35:00|3440.3|3434.3|3437.5|3431.5|3442.1|3436.1|3434.3|3428.3|105
1674657600000|2023-01-25 14:40:00|3437.8|3431.8|3437.8|3431.8|3440.8|3434.8|3435.6|3429.6|144
1674657900000|2023-01-25 14:45:00|3438|3432|3446.8|3440.8|3447.3|3441.3|3438|3432|99
1674658200000|2023-01-25 14:50:00|3446.5|3440.5|3440.1|3434.1|3448.5|3442.5|3439.8|3433.8|141
1674658500000|2023-01-25 14:55:00|3440.3|3434.3|3438|3432|3441.8|3435.8|3437|3431|121
1674658800000|2023-01-25 15:00:00|3438.3|3432.3|3439.1|3433.1|3440.4|3434.4|3433.6|3427.6|186
1674659100000|2023-01-25 15:05:00|3439.3|3433.3|3441.3|3435.3|3447.6|3441.6|3439.3|3433.3|191
1674659400000|2023-01-25 15:10:00|3442|3436|3437.9|3431.9|3443.1|3437.1|3436.1|3430.1|212
1674659700000|2023-01-25 15:15:00|3437.6|3431.6|3439.3|3433.3|3439.6|3433.6|3431|3425|150
1674660000000|2023-01-25 15:20:00|3438.5|3432.5|3438.1|3432.1|3440.6|3434.6|3437.3|3431.3|87
1674660300000|2023-01-25 15:25:00|3438.3|3432.3|3438.9|3432.9|3440.4|3434.4|3434.5|3428.5|135
1674660600000|2023-01-25 15:30:00|3438.8|3432.8|3435.9|3429.9|3441.6|3435.6|3435.8|3429.8|163
1674660900000|2023-01-25 15:35:00|3435.8|3429.8|3436.6|3430.6|3437|3431|3433.3|3427.3|138
1674661200000|2023-01-25 15:40:00|3436.4|3430.4|3444|3438|3444.3|3438.3|3435.3|3429.3|127
1674661500000|2023-01-25 15:45:00|3444.3|3438.3|3443.8|3437.8|3446.3|3440.3|3442.4|3436.4|63
1674661800000|2023-01-25 15:50:00|3443.5|3437.5|3450.3|3444.3|3450.5|3444.5|3442|3436|140
1674662100000|2023-01-25 15:55:00|3450.4|3444.4|3451.8|3445.8|3458.6|3452.6|3448.5|3442.5|186
1674662400000|2023-01-25 16:00:00|3451.5|3445.5|3442|3436|3454.4|3448.4|3440.1|3434.1|108
1674662700000|2023-01-25 16:05:00|3443.3|3437.3|3445.8|3439.8|3446.3|3440.3|3440.5|3434.5|139
1674663000000|2023-01-25 16:10:00|3445.3|3439.3|3447.3|3441.3|3447.8|3441.8|3444.3|3438.3|117
1674663300000|2023-01-25 16:15:00|3447.4|3441.4|3449.6|3443.6|3449.9|3443.9|3444|3438|149
1674663600000|2023-01-25 16:20:00|3449.9|3443.9|3454.3|3448.3|3455.8|3449.8|3449.9|3443.9|68
1674663900000|2023-01-25 16:25:00|3453|3447|3454.5|3448.5|3455.5|3449.5|3451.8|3445.8|54
1674664200000|2023-01-25 16:30:00|3454.3|3448.3|3456.9|3450.9|3460.4|3454.4|3453.8|3447.8|76
1674664500000|2023-01-25 16:35:00|3456.6|3450.6|3461.3|3455.3|3464|3458|3456.5|3450.5|75
1674664800000|2023-01-25 16:40:00|3461.5|3455.5|3469.3|3463.3|3469.6|3463.6|3461.5|3455.5|75
1674665100000|2023-01-25 16:45:00|3469.5|3463.5|3463|3457|3469.5|3463.5|3458|3452|80
1674665400000|2023-01-25 16:50:00|3462|3456|3461.9|3455.9|3465|3459|3459.6|3453.6|119
1674665700000|2023-01-25 16:55:00|3462.1|3456.1|3468|3462|3469.6|3463.6|3461.5|3455.5|94
1674666000000|2023-01-25 17:00:00|3468.3|3462.3|3467.4|3461.4|3469.3|3463.3|3467.3|3461.3|96
1674666300000|2023-01-25 17:05:00|3467.5|3461.5|3469.8|3463.8|3469.8|3463.8|3467.4|3461.4|62
1674666600000|2023-01-25 17:10:00|3469.6|3463.6|3471.8|3465.8|3471.8|3465.8|3469.5|3463.5|39
1674666900000|2023-01-25 17:15:00|3472|3466|3472.1|3466.1|3472.1|3466.1|3470.6|3464.6|51
1674667200000|2023-01-25 17:20:00|3472.4|3466.4|3474.5|3468.5|3474.8|3468.8|3471.5|3465.5|38
1674667500000|2023-01-25 17:25:00|3474.3|3468.3|3475.5|3469.5|3475.6|3469.6|3474.3|3468.3|43
1674667800000|2023-01-25 17:30:00|3475.8|3469.8|3476|3470|3476.1|3470.1|3475.5|3469.5|101
1674668100000|2023-01-25 17:35:00|3475.6|3469.6|3475.9|3469.9|3476.5|3470.5|3475.5|3469.5|81
1674668400000|2023-01-25 17:40:00|3476.1|3470.1|3475.5|3469.5|3476.9|3470.9|3475.5|3469.5|56
1674668700000|2023-01-25 17:45:00|3474.8|3468.8|3475.4|3469.4|3476.4|3470.4|3474.8|3468.8|73
1674669000000|2023-01-25 17:50:00|3475.1|3469.1|3474.4|3468.4|3475.6|3469.6|3474.1|3468.1|118
1674669300000|2023-01-25 17:55:00|3474.3|3468.3|3474.6|3468.6|3475.6|3469.6|3472.1|3466.1|117
1674669600000|2023-01-25 18:00:00|3474.9|3468.9|3474.1|3468.1|3476.9|3470.9|3473.5|3467.5|144
1674669900000|2023-01-25 18:05:00|3474.3|3468.3|3476.4|3470.4|3476.9|3470.9|3474.3|3468.3|40
1674670200000|2023-01-25 18:10:00|3475.9|3469.9|3475.4|3469.4|3476.9|3470.9|3474.9|3468.9|35
1674670500000|2023-01-25 18:15:00|3475.1|3469.1|3475.1|3469.1|3476|3470|3474.9|3468.9|56
1674670800000|2023-01-25 18:20:00|3475.4|3469.4|3476.4|3470.4|3476.6|3470.6|3474.9|3468.9|55
1674671100000|2023-01-25 18:25:00|3476.6|3470.6|3476.4|3470.4|3477.4|3471.4|3476.1|3470.1|27
1674671400000|2023-01-25 18:30:00|3476.6|3470.6|3477.1|3471.1|3477.1|3471.1|3476.4|3470.4|83
1674671700000|2023-01-25 18:35:00|3476.9|3470.9|3478.1|3472.1|3478.4|3472.4|3476.9|3470.9|55
1674672000000|2023-01-25 18:40:00|3478.4|3472.4|3478.6|3472.6|3478.9|3472.9|3478.4|3472.4|11
1674672300000|2023-01-25 18:45:00|3478.9|3472.9|3479.4|3473.4|3480.4|3474.4|3478.1|3472.1|71
1674672600000|2023-01-25 18:50:00|3479.9|3473.9|3480.4|3474.4|3480.8|3474.8|3479.6|3473.6|11
1674672900000|2023-01-25 18:55:00|3486.8|3468|3483|3464.3|3486.8|3468|3483|3464.3|6
1674694800000|2023-01-26 01:00:00|3469.3|3463.3|3474.9|3468.9|3474.9|3468.9|3469.3|3463.3|9
1674695100000|2023-01-26 01:05:00|3473.8|3467.8|3468.9|3462.9|3473.8|3467.8|3466.6|3460.6|18
1674695400000|2023-01-26 01:10:00|3469.1|3463.1|3469.1|3463.1|3469.1|3463.1|3468.9|3462.9|3
1674695700000|2023-01-26 01:15:00|3469.4|3463.4|3473.1|3467.1|3473.4|3467.4|3469.4|3463.4|18
1674696000000|2023-01-26 01:20:00|3473.4|3467.4|3473.4|3467.4|3473.4|3467.4|3473.4|3467.4|1
1674696300000|2023-01-26 01:25:00|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|3472.6|3466.6|3
1674696600000|2023-01-26 01:30:00|3473.6|3467.6|3467.6|3461.6|3473.6|3467.6|3467.6|3461.6|10
1674696900000|2023-01-26 01:35:00|3467.4|3461.4|3466.9|3460.9|3467.4|3461.4|3466.9|3460.9|2
1674697500000|2023-01-26 01:45:00|3467.1|3461.1|3466.9|3460.9|3468|3462|3466.9|3460.9|10
1674697800000|2023-01-26 01:50:00|3467.1|3461.1|3466.9|3460.9|3467.1|3461.1|3466.9|3460.9|4
1674698400000|2023-01-26 02:00:00|3467.1|3461.1|3466.1|3460.1|3467.1|3461.1|3466.1|3460.1|31
1674698700000|2023-01-26 02:05:00|3466.4|3460.4|3465.9|3459.9|3466.4|3460.4|3465.9|3459.9|15
1674699000000|2023-01-26 02:10:00|3465.6|3459.6|3465.1|3459.1|3465.6|3459.6|3464.9|3458.9|25
1674699300000|2023-01-26 02:15:00|3464.9|3458.9|3464.6|3458.6|3465.4|3459.4|3464.4|3458.4|11
1674699600000|2023-01-26 02:20:00|3464.9|3458.9|3464.9|3458.9|3465.4|3459.4|3464.6|3458.6|29
1674699900000|2023-01-26 02:25:00|3465.1|3459.1|3464.9|3458.9|3465.1|3459.1|3464.9|3458.9|8
1674700200000|2023-01-26 02:30:00|3465.1|3459.1|3465.9|3459.9|3466.4|3460.4|3464.9|3458.9|47
1674700500000|2023-01-26 02:35:00|3466.1|3460.1|3465.4|3459.4|3466.1|3460.1|3465.4|3459.4|60
1674700800000|2023-01-26 02:40:00|3465.6|3459.6|3465.4|3459.4|3465.6|3459.6|3465.4|3459.4|16
1674701100000|2023-01-26 02:45:00|3465.6|3459.6|3465.4|3459.4|3465.6|3459.6|3465.4|3459.4|12
1674701400000|2023-01-26 02:50:00|3465.6|3459.6|3465.4|3459.4|3465.9|3459.9|3465.4|3459.4|44
1674701700000|2023-01-26 02:55:00|3465.6|3459.6|3465.4|3459.4|3465.6|3459.6|3465.1|3459.1|22
1674702000000|2023-01-26 03:00:00|3465.1|3459.1|3464.6|3458.6|3465.1|3459.1|3464.4|3458.4|4
1674702300000|2023-01-26 03:05:00|3464.4|3458.4|3464.6|3458.6|3465.1|3459.1|3464.4|3458.4|22
1674702600000|2023-01-26 03:10:00|3464.1|3458.1|3464.4|3458.4|3464.6|3458.6|3464.1|3458.1|14
1674702900000|2023-01-26 03:15:00|3464.1|3458.1|3464.9|3458.9|3465.1|3459.1|3464.1|3458.1|26
1674703200000|2023-01-26 03:20:00|3464.6|3458.6|3464.9|3458.9|3464.9|3458.9|3464.6|3458.6|2
1674703500000|2023-01-26 03:25:00|3464.6|3458.6|3464.6|3458.6|3464.9|3458.9|3464.4|3458.4|24
1674703800000|2023-01-26 03:30:00|3464.4|3458.4|3464.1|3458.1|3464.9|3458.9|3464.1|3458.1|10
1674704100000|2023-01-26 03:35:00|3464.4|3458.4|3464.1|3458.1|3464.6|3458.6|3464.1|3458.1|34
1674704400000|2023-01-26 03:40:00|3464.4|3458.4|3464.1|3458.1|3464.4|3458.4|3464.1|3458.1|2
1674704700000|2023-01-26 03:45:00|3464.4|3458.4|3465.4|3459.4|3465.4|3459.4|3464.1|3458.1|10
1674705000000|2023-01-26 03:50:00|3465.1|3459.1|3465.6|3459.6|3466.1|3460.1|3465.1|3459.1|38
1674705300000|2023-01-26 03:55:00|3465.9|3459.9|3466.1|3460.1|3466.6|3460.6|3465.6|3459.6|22
1674705600000|2023-01-26 04:00:00|3466.4|3460.4|3466.9|3460.9|3466.9|3460.9|3466.1|3460.1|73
1674705900000|2023-01-26 04:05:00|3466.6|3460.6|3466.4|3460.4|3466.9|3460.9|3466.4|3460.4|24
1674706200000|2023-01-26 04:10:00|3466.1|3460.1|3466.1|3460.1|3466.6|3460.6|3466.1|3460.1|13
1674706500000|2023-01-26 04:15:00|3466.4|3460.4|3466.9|3460.9|3467.4|3461.4|3466.1|3460.1|25
1674706800000|2023-01-26 04:20:00|3467.1|3461.1|3468.1|3462.1|3468.1|3462.1|3466.9|3460.9|10
1674707100000|2023-01-26 04:25:00|3467.9|3461.9|3469.4|3463.4|3470.1|3464.1|3467.1|3461.1|28
1674707400000|2023-01-26 04:30:00|3469.6|3463.6|3470.1|3464.1|3472.3|3466.3|3469.4|3463.4|31
1674707700000|2023-01-26 04:35:00|3469.9|3463.9|3470.9|3464.9|3470.9|3464.9|3469.9|3463.9|24
1674708000000|2023-01-26 04:40:00|3470.6|3464.6|3469.9|3463.9|3470.9|3464.9|3469.6|3463.6|31
1674708300000|2023-01-26 04:45:00|3470.1|3464.1|3469.4|3463.4|3470.1|3464.1|3469.4|3463.4|36
1674708600000|2023-01-26 04:50:00|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|3469.1|3463.1|26
1674708900000|2023-01-26 04:55:00|3469.6|3463.6|3469.4|3463.4|3469.6|3463.6|3469.1|3463.1|5
1674709200000|2023-01-26 05:00:00|3469.1|3463.1|3469.9|3463.9|3469.9|3463.9|3468.9|3462.9|18
1674709500000|2023-01-26 05:05:00|3470.1|3464.1|3470.1|3464.1|3470.4|3464.4|3470.1|3464.1|5
1674709800000|2023-01-26 05:10:00|3470.4|3464.4|3470.1|3464.1|3470.4|3464.4|3470.1|3464.1|8
1674710400000|2023-01-26 05:20:00|3470.4|3464.4|3470.4|3464.4|3470.6|3464.6|3470.1|3464.1|7
1674710700000|2023-01-26 05:25:00|3470.1|3464.1|3470.4|3464.4|3470.4|3464.4|3470.1|3464.1|4
1674711000000|2023-01-26 05:30:00|3470.9|3464.9|3472.8|3466.8|3472.8|3466.8|3469.6|3463.6|30
1674711300000|2023-01-26 05:35:00|3473.4|3467.4|3475.1|3469.1|3475.4|3469.4|3472.6|3466.6|19
1674711600000|2023-01-26 05:40:00|3475.4|3469.4|3476.6|3470.6|3477.4|3471.4|3473.8|3467.8|29
1674711900000|2023-01-26 05:45:00|3476.9|3470.9|3477.9|3471.9|3478.1|3472.1|3476.9|3470.9|34
1674712200000|2023-01-26 05:50:00|3478.1|3472.1|3479.4|3473.4|3480.4|3474.4|3477.6|3471.6|27
1674712500000|2023-01-26 05:55:00|3479.1|3473.1|3480.6|3474.6|3482.6|3476.6|3478.9|3472.9|57
1674712800000|2023-01-26 06:00:00|3480.1|3474.1|3480.6|3474.6|3482.4|3476.4|3479.9|3473.9|48
1674713100000|2023-01-26 06:05:00|3480.9|3474.9|3480.6|3474.6|3482.9|3476.9|3480.4|3474.4|45
1674713400000|2023-01-26 06:10:00|3480.9|3474.9|3480.9|3474.9|3482.9|3476.9|3480.1|3474.1|45
1674713700000|2023-01-26 06:15:00|3480.6|3474.6|3481.9|3475.9|3482.6|3476.6|3479.4|3473.4|75
1674714000000|2023-01-26 06:20:00|3482.1|3476.1|3482.1|3476.1|3483.1|3477.1|3480.9|3474.9|15
1674714300000|2023-01-26 06:25:00|3482.9|3476.9|3482.1|3476.1|3482.9|3476.9|3480.9|3474.9|9
1674714600000|2023-01-26 06:30:00|3482.4|3476.4|3482.1|3476.1|3483.1|3477.1|3481.1|3475.1|21
1674714900000|2023-01-26 06:35:00|3482.9|3476.9|3481.6|3475.6|3482.9|3476.9|3480.6|3474.6|19
1674715200000|2023-01-26 06:40:00|3481.1|3475.1|3481.4|3475.4|3481.4|3475.4|3481.1|3475.1|6
1674715500000|2023-01-26 06:45:00|3481.1|3475.1|3479.9|3473.9|3481.4|3475.4|3479.6|3473.6|32
1674715800000|2023-01-26 06:50:00|3480.1|3474.1|3478.4|3472.4|3481.4|3475.4|3478.1|3472.1|37
1674716100000|2023-01-26 06:55:00|3478.1|3472.1|3477.6|3471.6|3478.1|3472.1|3477.6|3471.6|44
1674716400000|2023-01-26 07:00:00|3477.4|3471.4|3469.4|3463.4|3477.9|3471.9|3469.4|3463.4|52
1674716700000|2023-01-26 07:05:00|3469.6|3463.6|3474.1|3468.1|3474.4|3468.4|3467.5|3461.5|51
1674717000000|2023-01-26 07:10:00|3474.4|3468.4|3468.6|3462.6|3475.9|3469.9|3468.4|3462.4|72
1674717300000|2023-01-26 07:15:00|3469.1|3463.1|3468.1|3462.1|3472.6|3466.6|3467.1|3461.1|80
1674717600000|2023-01-26 07:20:00|3468.4|3462.4|3471.4|3465.4|3473.4|3467.4|3468.1|3462.1|62
1674717900000|2023-01-26 07:25:00|3471.6|3465.6|3473.1|3467.1|3478.1|3472.1|3470.4|3464.4|71
1674718200000|2023-01-26 07:30:00|3472.9|3466.9|3476.6|3470.6|3476.6|3470.6|3472.6|3466.6|38
1674718500000|2023-01-26 07:35:00|3476.9|3470.9|3478.9|3472.9|3478.9|3472.9|3476.6|3470.6|34
1674718800000|2023-01-26 07:40:00|3479.6|3473.6|3481.6|3475.6|3481.6|3475.6|3476.5|3470.5|15
1674719100000|2023-01-26 07:45:00|3480.6|3474.6|3480.1|3474.1|3480.9|3474.9|3478.4|3472.4|54
1674719400000|2023-01-26 07:50:00|3480.4|3474.4|3480.9|3474.9|3481.1|3475.1|3478.6|3472.6|39
1674719700000|2023-01-26 07:55:00|3481.4|3475.4|3490.1|3484.1|3491.4|3485.4|3480.4|3474.4|68
1674720000000|2023-01-26 08:00:00|3490.3|3484.3|3485.6|3479.6|3490.3|3484.3|3479|3473|141
1674720300000|2023-01-26 08:05:00|3486.4|3480.4|3494|3488|3494|3488|3486.4|3480.4|92
1674720600000|2023-01-26 08:10:00|3494.5|3488.5|3494.5|3488.5|3496.3|3490.3|3492.8|3486.8|64
1674720900000|2023-01-26 08:15:00|3493.9|3487.9|3487.1|3481.1|3493.9|3487.9|3483.6|3477.6|68
1674721200000|2023-01-26 08:20:00|3486.9|3480.9|3491.3|3485.3|3491.5|3485.5|3484.9|3478.9|73
1674721500000|2023-01-26 08:25:00|3491|3485|3489.5|3483.5|3491.6|3485.6|3487.6|3481.6|65
1674721800000|2023-01-26 08:30:00|3489.3|3483.3|3489.8|3483.8|3489.8|3483.8|3483.9|3477.9|52
1674722100000|2023-01-26 08:35:00|3490|3484|3494.1|3488.1|3495.8|3489.8|3490|3484|31
1674722400000|2023-01-26 08:40:00|3494|3488|3492.8|3486.8|3494.8|3488.8|3490.8|3484.8|53
1674722700000|2023-01-26 08:45:00|3492.5|3486.5|3489.6|3483.6|3493|3487|3489.5|3483.5|32
1674723000000|2023-01-26 08:50:00|3488.4|3482.4|3486.5|3480.5|3488.4|3482.4|3482.8|3476.8|75
1674723300000|2023-01-26 08:55:00|3486.8|3480.8|3485.4|3479.4|3488.3|3482.3|3484.9|3478.9|61
1674723600000|2023-01-26 09:00:00|3485.3|3479.3|3491.3|3485.3|3491.3|3485.3|3478|3472|89
1674723900000|2023-01-26 09:05:00|3491.5|3485.5|3500.4|3494.4|3500.6|3494.6|3490.5|3484.5|57
1674724200000|2023-01-26 09:10:00|3500.1|3494.1|3491.8|3485.8|3501.6|3495.6|3491.8|3485.8|51
1674724500000|2023-01-26 09:15:00|3491.9|3485.9|3486.5|3480.5|3491.9|3485.9|3484.5|3478.5|58
1674724800000|2023-01-26 09:20:00|3486.3|3480.3|3476.8|3470.8|3486.3|3480.3|3475.8|3469.8|41
1674725100000|2023-01-26 09:25:00|3476.5|3470.5|3473.5|3467.5|3476.8|3470.8|3472.1|3466.1|66
1674725400000|2023-01-26 09:30:00|3473.3|3467.3|3476.3|3470.3|3476.3|3470.3|3472.8|3466.8|29
1674725700000|2023-01-26 09:35:00|3476.5|3470.5|3473.1|3467.1|3477|3471|3472.8|3466.8|56
1674726000000|2023-01-26 09:40:00|3472.9|3466.9|3475|3469|3475.8|3469.8|3471.3|3465.3|70
1674726300000|2023-01-26 09:45:00|3474.8|3468.8|3474.8|3468.8|3479.3|3473.3|3474.8|3468.8|73
1674726600000|2023-01-26 09:50:00|3475|3469|3475.5|3469.5|3475.6|3469.6|3474|3468|75
1674726900000|2023-01-26 09:55:00|3475|3469|3471.3|3465.3|3475|3469|3471|3465|28
1674727200000|2023-01-26 10:00:00|3471|3465|3472.8|3466.8|3473.4|3467.4|3469|3463|39
1674727500000|2023-01-26 10:05:00|3473.8|3467.8|3472|3466|3473.9|3467.9|3471.3|3465.3|38
1674727800000|2023-01-26 10:10:00|3472.3|3466.3|3473.8|3467.8|3474.5|3468.5|3472.3|3466.3|17
1674728100000|2023-01-26 10:15:00|3473.5|3467.5|3471.8|3465.8|3473.5|3467.5|3471.4|3465.4|13
1674728400000|2023-01-26 10:20:00|3472.8|3466.8|3474.5|3468.5|3474.8|3468.8|3472.3|3466.3|25
1674728700000|2023-01-26 10:25:00|3475|3469|3475.1|3469.1|3478.5|3472.5|3474.8|3468.8|37
1674729000000|2023-01-26 10:30:00|3475.4|3469.4|3479.6|3473.6|3479.8|3473.8|3475.4|3469.4|64
1674729300000|2023-01-26 10:35:00|3479.8|3473.8|3480|3474|3481.3|3475.3|3479.6|3473.6|44
1674729600000|2023-01-26 10:40:00|3480.3|3474.3|3480.3|3474.3|3481|3475|3479.8|3473.8|14
1674729900000|2023-01-26 10:45:00|3480.5|3474.5|3479.6|3473.6|3480.9|3474.9|3479|3473|23
1674730200000|2023-01-26 10:50:00|3479.8|3473.8|3476|3470|3480.1|3474.1|3475.5|3469.5|25
1674730500000|2023-01-26 10:55:00|3475.8|3469.8|3474.8|3468.8|3476.3|3470.3|3474.6|3468.6|18
1674730800000|2023-01-26 11:00:00|3474.6|3468.6|3477.1|3471.1|3477.1|3471.1|3474.4|3468.4|31
1674731100000|2023-01-26 11:05:00|3477.4|3471.4|3478.4|3472.4|3478.8|3472.8|3477.1|3471.1|34
1674731400000|2023-01-26 11:10:00|3478.6|3472.6|3476.4|3470.4|3478.6|3472.6|3475.4|3469.4|31
1674731700000|2023-01-26 11:15:00|3476.1|3470.1|3476|3470|3479.1|3473.1|3475.1|3469.1|35
1674732000000|2023-01-26 11:20:00|3475.8|3469.8|3476.9|3470.9|3478|3472|3475.8|3469.8|12
1674732300000|2023-01-26 11:25:00|3476.6|3470.6|3473.3|3467.3|3476.6|3470.6|3473|3467|29
1674732600000|2023-01-26 11:30:00|3473.5|3467.5|3476.5|3470.5|3476.5|3470.5|3473.5|3467.5|21
1674732900000|2023-01-26 11:35:00|3476.3|3470.3|3476.8|3470.8|3477|3471|3476.3|3470.3|55
1674733200000|2023-01-26 11:40:00|3476.5|3470.5|3475.8|3469.8|3476.5|3470.5|3474.4|3468.4|22
1674733500000|2023-01-26 11:45:00|3476|3470|3476.6|3470.6|3476.9|3470.9|3475.4|3469.4|21
1674733800000|2023-01-26 11:50:00|3476.9|3470.9|3478|3472|3478.3|3472.3|3476.9|3470.9|16
1674734100000|2023-01-26 11:55:00|3478.3|3472.3|3478.5|3472.5|3478.8|3472.8|3478|3472|25
1674734400000|2023-01-26 12:00:00|3478.6|3472.6|3479|3473|3479.3|3473.3|3478.4|3472.4|35
1674734700000|2023-01-26 12:05:00|3479.1|3473.1|3481|3475|3482.3|3476.3|3479.1|3473.1|40
1674735000000|2023-01-26 12:10:00|3481.3|3475.3|3478.8|3472.8|3481.8|3475.8|3478.5|3472.5|34
1674735300000|2023-01-26 12:15:00|3479|3473|3477.8|3471.8|3479|3473|3477.8|3471.8|22
1674735600000|2023-01-26 12:20:00|3477.5|3471.5|3478.3|3472.3|3479.3|3473.3|3477.5|3471.5|22
1674735900000|2023-01-26 12:25:00|3477.5|3471.5|3481|3475|3481.6|3475.6|3477.5|3471.5|51
1674736200000|2023-01-26 12:30:00|3480.9|3474.9|3478.6|3472.6|3482.3|3476.3|3478.6|3472.6|65
1674736500000|2023-01-26 12:35:00|3478.9|3472.9|3478.3|3472.3|3481.8|3475.8|3477.9|3471.9|76
1674736800000|2023-01-26 12:40:00|3478.5|3472.5|3479.5|3473.5|3480.1|3474.1|3478|3472|19
1674737100000|2023-01-26 12:45:00|3479.8|3473.8|3476.8|3470.8|3479.8|3473.8|3473.4|3467.4|40
1674737400000|2023-01-26 12:50:00|3476.9|3470.9|3477.3|3471.3|3481.3|3475.3|3474.5|3468.5|73
1674737700000|2023-01-26 12:55:00|3477.1|3471.1|3479.3|3473.3|3479.4|3473.4|3475.5|3469.5|74
1674738000000|2023-01-26 13:00:00|3479.5|3473.5|3479.8|3473.8|3482.6|3476.6|3479|3473|79
1674738300000|2023-01-26 13:05:00|3479.5|3473.5|3480.3|3474.3|3480.3|3474.3|3479.3|3473.3|23
1674738600000|2023-01-26 13:10:00|3480|3474|3477.3|3471.3|3480.8|3474.8|3475.8|3469.8|74
1674738900000|2023-01-26 13:15:00|3476.8|3470.8|3476.3|3470.3|3478.9|3472.9|3475.5|3469.5|119
1674739200000|2023-01-26 13:20:00|3476|3470|3476.8|3470.8|3477|3471|3474.6|3468.6|82
1674739500000|2023-01-26 13:25:00|3477|3471|3476|3470|3479|3473|3475.3|3469.3|92
1674739800000|2023-01-26 13:30:00|3476.5|3470.5|3477.9|3471.9|3480|3474|3470.9|3464.9|265
1674740100000|2023-01-26 13:35:00|3478|3472|3484.5|3478.5|3486|3480|3474.8|3468.8|233
1674740400000|2023-01-26 13:40:00|3484.3|3478.3|3473.8|3467.8|3484.3|3478.3|3471|3465|208
1674740700000|2023-01-26 13:45:00|3473.5|3467.5|3470.5|3464.5|3473.5|3467.5|3464.8|3458.8|202
1674741000000|2023-01-26 13:50:00|3471.3|3465.3|3470|3464|3477.3|3471.3|3469.3|3463.3|204
1674741300000|2023-01-26 13:55:00|3470.3|3464.3|3472.8|3466.8|3474.8|3468.8|3470.3|3464.3|84
1674741600000|2023-01-26 14:00:00|3473|3467|3485|3479|3486.3|3480.3|3471.4|3465.4|136
1674741900000|2023-01-26 14:05:00|3484.5|3478.5|3485|3479|3486.5|3480.5|3482.5|3476.5|80
1674742200000|2023-01-26 14:10:00|3484.8|3478.8|3484|3478|3485.5|3479.5|3480|3474|122
1674742500000|2023-01-26 14:15:00|3484.1|3478.1|3489.3|3483.3|3491.3|3485.3|3484.1|3478.1|184
1674742800000|2023-01-26 14:20:00|3490|3484|3487.9|3481.9|3491.9|3485.9|3487.6|3481.6|138
1674743100000|2023-01-26 14:25:00|3487.8|3481.8|3487.3|3481.3|3489.6|3483.6|3485.3|3479.3|131
1674743400000|2023-01-26 14:30:00|3487|3481|3494|3488|3498.6|3492.6|3487|3481|161
1674743700000|2023-01-26 14:35:00|3494.1|3488.1|3491.8|3485.8|3495.3|3489.3|3491|3485|105
1674744000000|2023-01-26 14:40:00|3491.4|3485.4|3487.4|3481.4|3491.8|3485.8|3486.6|3480.6|137
1674744300000|2023-01-26 14:45:00|3487.3|3481.3|3479.9|3473.9|3489.8|3483.8|3479|3473|152
1674744600000|2023-01-26 14:50:00|3479.6|3473.6|3479.4|3473.4|3483|3477|3474.3|3468.3|146
1674744900000|2023-01-26 14:55:00|3479.1|3473.1|3487|3481|3487|3481|3478|3472|102
1674745200000|2023-01-26 15:00:00|3488.4|3482.4|3485.5|3479.5|3490.9|3484.9|3484.9|3478.9|140
1674745500000|2023-01-26 15:05:00|3485.3|3479.3|3492.5|3486.5|3495|3489|3485.3|3479.3|134
1674745800000|2023-01-26 15:10:00|3492.8|3486.8|3490.8|3484.8|3494.8|3488.8|3488|3482|97
1674746100000|2023-01-26 15:15:00|3491|3485|3479|3473|3491.5|3485.5|3478.1|3472.1|148
1674746400000|2023-01-26 15:20:00|3478.8|3472.8|3486|3480|3486.5|3480.5|3478|3472|61
1674746700000|2023-01-26 15:25:00|3486.3|3480.3|3485.9|3479.9|3486.8|3480.8|3483.6|3477.6|60
1674747000000|2023-01-26 15:30:00|3486|3480|3482.1|3476.1|3486|3480|3480.5|3474.5|61
1674747300000|2023-01-26 15:35:00|3482|3476|3477.3|3471.3|3482|3476|3477.3|3471.3|109
1674747600000|2023-01-26 15:40:00|3477.5|3471.5|3480|3474|3480.5|3474.5|3469.3|3463.3|162
1674747900000|2023-01-26 15:45:00|3480.3|3474.3|3486.6|3480.6|3489.8|3483.8|3480.1|3474.1|143
1674748200000|2023-01-26 15:50:00|3486.8|3480.8|3481.3|3475.3|3487|3481|3480.3|3474.3|84
1674748500000|2023-01-26 15:55:00|3481.5|3475.5|3491.5|3485.5|3496.9|3490.9|3479.8|3473.8|239
1674748800000|2023-01-26 16:00:00|3491.3|3485.3|3490|3484|3491.3|3485.3|3486.5|3480.5|64
1674749100000|2023-01-26 16:05:00|3490.8|3484.8|3489.5|3483.5|3492|3486|3489|3483|93
1674749400000|2023-01-26 16:10:00|3489.1|3483.1|3494|3488|3494.3|3488.3|3488.6|3482.6|150
1674749700000|2023-01-26 16:15:00|3494.6|3488.6|3496.3|3490.3|3496.8|3490.8|3493.6|3487.6|104
1674750000000|2023-01-26 16:20:00|3496|3490|3493.8|3487.8|3496.9|3490.9|3492|3486|108
1674750300000|2023-01-26 16:25:00|3494|3488|3497.8|3491.8|3498.3|3492.3|3493.8|3487.8|105
1674750600000|2023-01-26 16:30:00|3497.5|3491.5|3505.6|3499.6|3513|3506.4|3497.5|3491.5|129
1674750900000|2023-01-26 16:35:00|3506|3500|3496.6|3490.6|3506.8|3500.8|3496.6|3490.6|99
1674751200000|2023-01-26 16:40:00|3496.4|3490.4|3499.6|3493.6|3500.4|3494.4|3496.1|3490.1|38
1674751500000|2023-01-26 16:45:00|3498.5|3492.5|3494.6|3488.6|3498.6|3492.6|3493.9|3487.9|56
1674751800000|2023-01-26 16:50:00|3494.8|3488.8|3491.8|3485.8|3496.3|3490.3|3490.6|3484.6|20
1674752100000|2023-01-26 16:55:00|3491.5|3485.5|3501.3|3495.3|3501.3|3495.3|3491.4|3485.4|63
1674752400000|2023-01-26 17:00:00|3501.5|3495.5|3500|3494|3501.5|3495.5|3499.3|3493.3|114
1674752700000|2023-01-26 17:05:00|3500.3|3494.3|3503.8|3497.8|3503.8|3497.8|3499.8|3493.8|129
1674753000000|2023-01-26 17:10:00|3504|3498|3503|3497|3505|3499|3502.1|3496.1|83
1674753300000|2023-01-26 17:15:00|3503.3|3497.3|3501.5|3495.5|3503.3|3497.3|3501.1|3495.1|81
1674753600000|2023-01-26 17:20:00|3501.9|3495.9|3502.8|3496.8|3503.3|3497.3|3501.3|3495.3|105
1674753900000|2023-01-26 17:25:00|3503|3497|3503.1|3497.1|3504.3|3498.3|3503|3497|44
1674754200000|2023-01-26 17:30:00|3502.4|3496.4|3502.6|3496.6|3503|3497|3502.4|3496.4|28
1674754500000|2023-01-26 17:35:00|3502.5|3496.5|3502.8|3496.8|3503.3|3497.3|3502.5|3496.5|66
1674754800000|2023-01-26 17:40:00|3502.5|3496.5|3502|3496|3503.1|3497.1|3502|3496|63
1674755100000|2023-01-26 17:45:00|3502.3|3496.3|3499.3|3493.3|3502.5|3496.5|3497.9|3491.9|61
1674755400000|2023-01-26 17:50:00|3499.5|3493.5|3501.5|3495.5|3501.8|3495.8|3499|3493|40
1674755700000|2023-01-26 17:55:00|3501.8|3495.8|3502|3496|3502|3496|3498.6|3492.6|84
1674756000000|2023-01-26 18:00:00|3501|3495|3502|3496|3502.8|3496.8|3500.6|3494.6|149
1674756300000|2023-01-26 18:05:00|3502.3|3496.3|3500.9|3494.9|3502.3|3496.3|3500.5|3494.5|78
1674756600000|2023-01-26 18:10:00|3500.6|3494.6|3502|3496|3502.5|3496.5|3500.6|3494.6|75
1674756900000|2023-01-26 18:15:00|3501.8|3495.8|3501.8|3495.8|3502.5|3496.5|3501.4|3495.4|87
1674757200000|2023-01-26 18:20:00|3501.4|3495.4|3501.3|3495.3|3502|3496|3501|3495|87
1674757500000|2023-01-26 18:25:00|3501|3495|3498.6|3492.6|3501.5|3495.5|3498.3|3492.3|71
1674757800000|2023-01-26 18:30:00|3498.5|3492.5|3498.5|3492.5|3499.4|3493.4|3498|3492|91
1674758100000|2023-01-26 18:35:00|3498.8|3492.8|3498.3|3492.3|3499.1|3493.1|3498.3|3492.3|54
1674758400000|2023-01-26 18:40:00|3498.4|3492.4|3496.5|3490.5|3498.9|3492.9|3496.4|3490.4|44
1674758700000|2023-01-26 18:45:00|3496.8|3490.8|3497.5|3491.5|3497.5|3491.5|3496.5|3490.5|25
1674759000000|2023-01-26 18:50:00|3497.8|3491.8|3499.8|3493.8|3501.8|3495.8|3496.6|3490.6|57
1674759300000|2023-01-26 18:55:00|3499.6|3493.6|3505|3486.3|3506|3493.6|3499.6|3485.8|7
1674781200000|2023-01-27 01:00:00|3499.1|3493.1|3499.6|3493.6|3499.6|3493.6|3499.1|3493.1|3
1674781500000|2023-01-27 01:05:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1674781800000|2023-01-27 01:10:00|3499.9|3493.9|3498.9|3492.9|3499.9|3493.9|3497.4|3491.4|6
1674782100000|2023-01-27 01:15:00|3499.1|3493.1|3497.6|3491.6|3500.1|3494.1|3497.6|3491.6|5
1674782400000|2023-01-27 01:20:00|3497.9|3491.9|3498.6|3492.6|3499.4|3493.4|3496.9|3490.9|5
1674782700000|2023-01-27 01:25:00|3498.4|3492.4|3498.6|3492.6|3499.9|3493.9|3498.4|3492.4|9
1674783000000|2023-01-27 01:30:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1674783600000|2023-01-27 01:40:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1674784200000|2023-01-27 01:50:00|3498.9|3492.9|3498.1|3492.1|3498.9|3492.9|3496.1|3490.1|11
1674784500000|2023-01-27 01:55:00|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3496.9|3490.9|9
1674784800000|2023-01-27 02:00:00|3497.6|3491.6|3497.6|3491.6|3498.1|3492.1|3497.4|3491.4|25
1674785100000|2023-01-27 02:05:00|3497.9|3491.9|3497.9|3491.9|3498.1|3492.1|3497.6|3491.6|9
1674785400000|2023-01-27 02:10:00|3497.6|3491.6|3497.4|3491.4|3498.1|3492.1|3497.4|3491.4|18
1674785700000|2023-01-27 02:15:00|3497.6|3491.6|3497.9|3491.9|3498.4|3492.4|3496.9|3490.9|24
1674786000000|2023-01-27 02:20:00|3497.6|3491.6|3494.9|3488.9|3497.9|3491.9|3494.1|3488.1|32
1674786300000|2023-01-27 02:25:00|3495.1|3489.1|3495.6|3489.6|3496.1|3490.1|3494.1|3488.1|47
1674786600000|2023-01-27 02:30:00|3495.4|3489.4|3495.6|3489.6|3496.6|3490.6|3495.1|3489.1|24
1674786900000|2023-01-27 02:35:00|3495.9|3489.9|3496.6|3490.6|3496.9|3490.9|3495.6|3489.6|15
1674787200000|2023-01-27 02:40:00|3497.1|3491.1|3497.1|3491.1|3497.9|3491.9|3496.4|3490.4|20
1674787500000|2023-01-27 02:45:00|3496.9|3490.9|3496.1|3490.1|3497.1|3491.1|3495.9|3489.9|27
1674787800000|2023-01-27 02:50:00|3495.9|3489.9|3496.6|3490.6|3497.1|3491.1|3495.6|3489.6|56
1674788100000|2023-01-27 02:55:00|3496.9|3490.9|3497.9|3491.9|3498.1|3492.1|3496.6|3490.6|15
1674788400000|2023-01-27 03:00:00|3497.6|3491.6|3497.6|3491.6|3497.9|3491.9|3495.9|3489.9|11
1674788700000|2023-01-27 03:05:00|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|12
1674789000000|2023-01-27 03:10:00|3497.9|3491.9|3498.9|3492.9|3499.1|3493.1|3497.6|3491.6|25
1674789300000|2023-01-27 03:15:00|3498.6|3492.6|3498.6|3492.6|3499.4|3493.4|3498.4|3492.4|31
1674789600000|2023-01-27 03:20:00|3498.9|3492.9|3499.6|3493.6|3499.9|3493.9|3498.9|3492.9|18
1674789900000|2023-01-27 03:25:00|3499.9|3493.9|3498.9|3492.9|3500.1|3494.1|3496.9|3490.9|34
1674790200000|2023-01-27 03:30:00|3497.6|3491.6|3494.4|3488.4|3498.4|3492.4|3493.9|3487.9|21
1674790500000|2023-01-27 03:35:00|3494.6|3488.6|3495.1|3489.1|3495.9|3489.9|3494.6|3488.6|19
1674790800000|2023-01-27 03:40:00|3495.6|3489.6|3493.9|3487.9|3495.9|3489.9|3493.9|3487.9|24
1674791100000|2023-01-27 03:45:00|3494.1|3488.1|3494.1|3488.1|3494.4|3488.4|3493.6|3487.6|17
1674791400000|2023-01-27 03:50:00|3493.9|3487.9|3493.4|3487.4|3494.9|3488.9|3493.1|3487.1|11
1674791700000|2023-01-27 03:55:00|3493.1|3487.1|3493.1|3487.1|3493.4|3487.4|3492.9|3486.9|7
1674792000000|2023-01-27 04:00:00|3492.9|3486.9|3491.9|3485.9|3493.1|3487.1|3491.6|3485.6|20
1674792300000|2023-01-27 04:05:00|3492.1|3486.1|3491.9|3485.9|3492.6|3486.6|3491.6|3485.6|13
1674792600000|2023-01-27 04:10:00|3491.6|3485.6|3491.4|3485.4|3491.9|3485.9|3491.4|3485.4|28
1674792900000|2023-01-27 04:15:00|3491.6|3485.6|3491.9|3485.9|3492.1|3486.1|3491.4|3485.4|19
1674793200000|2023-01-27 04:20:00|3491.6|3485.6|3491.6|3485.6|3491.9|3485.9|3491.4|3485.4|17
1674793500000|2023-01-27 04:25:00|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|19
1674793800000|2023-01-27 04:30:00|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1674794100000|2023-01-27 04:35:00|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|11
1674794400000|2023-01-27 04:40:00|3491.6|3485.6|3491.9|3485.9|3491.9|3485.9|3491.1|3485.1|26
1674794700000|2023-01-27 04:45:00|3491.6|3485.6|3490.6|3484.6|3491.9|3485.9|3490.3|3484.3|15
1674795000000|2023-01-27 04:50:00|3490.4|3484.4|3490.6|3484.6|3491.6|3485.6|3490.4|3484.4|5
1674795300000|2023-01-27 04:55:00|3491.1|3485.1|3491.9|3485.9|3492.1|3486.1|3491.1|3485.1|15
1674795600000|2023-01-27 05:00:00|3491.6|3485.6|3492.6|3486.6|3492.6|3486.6|3491.1|3485.1|17
1674795900000|2023-01-27 05:05:00|3492.9|3486.9|3494.4|3488.4|3494.4|3488.4|3492.9|3486.9|15
1674796200000|2023-01-27 05:10:00|3493.9|3487.9|3493.4|3487.4|3493.9|3487.9|3493.4|3487.4|9
1674796500000|2023-01-27 05:15:00|3493.6|3487.6|3492.9|3486.9|3493.9|3487.9|3492.6|3486.6|19
1674796800000|2023-01-27 05:20:00|3493.1|3487.1|3493.6|3487.6|3494.1|3488.1|3493.1|3487.1|9
1674797100000|2023-01-27 05:25:00|3493.4|3487.4|3494.1|3488.1|3494.1|3488.1|3492.9|3486.9|19
1674797400000|2023-01-27 05:30:00|3493.6|3487.6|3494.9|3488.9|3494.9|3488.9|3493.6|3487.6|12
1674797700000|2023-01-27 05:35:00|3494.4|3488.4|3493.9|3487.9|3494.9|3488.9|3493.4|3487.4|17
1674798000000|2023-01-27 05:40:00|3493.6|3487.6|3497.6|3491.6|3497.9|3491.9|3493.6|3487.6|19
1674798300000|2023-01-27 05:45:00|3497.4|3491.4|3496.6|3490.6|3497.4|3491.4|3496.1|3490.1|10
1674798600000|2023-01-27 05:50:00|3496.9|3490.9|3498.6|3492.6|3498.6|3492.6|3496.9|3490.9|48
1674798900000|2023-01-27 05:55:00|3498.4|3492.4|3498.1|3492.1|3498.6|3492.6|3498.1|3492.1|16
1674799200000|2023-01-27 06:00:00|3498.4|3492.4|3498.9|3492.9|3498.9|3492.9|3498.4|3492.4|25
1674799500000|2023-01-27 06:05:00|3498.6|3492.6|3499.1|3493.1|3499.4|3493.4|3498.6|3492.6|35
1674799800000|2023-01-27 06:10:00|3499.4|3493.4|3497.4|3491.4|3499.4|3493.4|3496.1|3490.1|18
1674800100000|2023-01-27 06:15:00|3497.1|3491.1|3498.4|3492.4|3498.9|3492.9|3497.1|3491.1|21
1674800400000|2023-01-27 06:20:00|3498.6|3492.6|3499.4|3493.4|3499.6|3493.6|3498.6|3492.6|17
1674800700000|2023-01-27 06:25:00|3499.6|3493.6|3498.1|3492.1|3499.6|3493.6|3497.6|3491.6|17
1674801000000|2023-01-27 06:30:00|3498.4|3492.4|3497.6|3491.6|3499.4|3493.4|3497.6|3491.6|23
1674801300000|2023-01-27 06:35:00|3498.1|3492.1|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|8
1674801600000|2023-01-27 06:40:00|3498.1|3492.1|3497.4|3491.4|3498.1|3492.1|3496.9|3490.9|26
1674801900000|2023-01-27 06:45:00|3497.1|3491.1|3493.9|3487.9|3497.1|3491.1|3491.4|3485.4|55
1674802200000|2023-01-27 06:50:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|7
1674802500000|2023-01-27 06:55:00|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.1|3487.1|19
1674802800000|2023-01-27 07:00:00|3493.6|3487.6|3495.6|3489.6|3497.6|3491.6|3493.6|3487.6|64
1674803100000|2023-01-27 07:05:00|3495.4|3489.4|3499.4|3493.4|3500.9|3494.9|3494.6|3488.6|51
1674803400000|2023-01-27 07:10:00|3499.1|3493.1|3496.1|3490.1|3499.6|3493.6|3495.4|3489.4|34
1674803700000|2023-01-27 07:15:00|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.1|3489.1|34
1674804000000|2023-01-27 07:20:00|3496.1|3490.1|3495.9|3489.9|3496.6|3490.6|3495.9|3489.9|12
1674804300000|2023-01-27 07:25:00|3496.1|3490.1|3494.4|3488.4|3496.4|3490.4|3494.4|3488.4|28
1674804600000|2023-01-27 07:30:00|3495.6|3489.6|3499.4|3493.4|3499.4|3493.4|3493.9|3487.9|28
1674804900000|2023-01-27 07:35:00|3499.1|3493.1|3502.1|3496.1|3502.8|3496.8|3498.4|3492.4|43
1674805200000|2023-01-27 07:40:00|3503.6|3497.6|3501.6|3495.6|3503.6|3497.6|3501.1|3495.1|29
1674805500000|2023-01-27 07:45:00|3501.4|3495.4|3500.4|3494.4|3501.9|3495.9|3499.1|3493.1|47
1674805800000|2023-01-27 07:50:00|3500.9|3494.9|3501.6|3495.6|3502.6|3496.6|3500.6|3494.6|36
1674806100000|2023-01-27 07:55:00|3501.8|3495.8|3502.9|3496.9|3502.9|3496.9|3500.3|3494.3|104
1674806400000|2023-01-27 08:00:00|3503.1|3497.1|3503.5|3497.5|3504.9|3498.9|3502.3|3496.3|62
1674806700000|2023-01-27 08:05:00|3503.8|3497.8|3503|3497|3503.9|3497.9|3500.4|3494.4|56
1674807000000|2023-01-27 08:10:00|3502.8|3496.8|3501.5|3495.5|3502.8|3496.8|3497.8|3491.8|88
1674807300000|2023-01-27 08:15:00|3501.6|3495.6|3491.9|3485.9|3502.1|3496.1|3489.3|3483.3|127
1674807600000|2023-01-27 08:20:00|3492.1|3486.1|3497.8|3491.8|3498.3|3492.3|3492.1|3486.1|67
1674807900000|2023-01-27 08:25:00|3497.6|3491.6|3495.3|3489.3|3498|3492|3491|3485|82
1674808200000|2023-01-27 08:30:00|3495.1|3489.1|3497.5|3491.5|3497.5|3491.5|3492.4|3486.4|86
1674808500000|2023-01-27 08:35:00|3496.1|3490.1|3493.3|3487.3|3496.9|3490.9|3491|3485|93
1674808800000|2023-01-27 08:40:00|3493.5|3487.5|3491.6|3485.6|3494.5|3488.5|3491.4|3485.4|40
1674809100000|2023-01-27 08:45:00|3491.8|3485.8|3488.8|3482.8|3492|3486|3487.3|3481.3|29
1674809400000|2023-01-27 08:50:00|3489.6|3483.6|3485.8|3479.8|3490.8|3484.8|3485.8|3479.8|33
1674809700000|2023-01-27 08:55:00|3486|3480|3481.3|3475.3|3486|3480|3481.3|3475.3|36
1674810000000|2023-01-27 09:00:00|3480.5|3474.5|3485.9|3479.9|3486.3|3480.3|3477|3471|88
1674810300000|2023-01-27 09:05:00|3485.6|3479.6|3487.6|3481.6|3487.9|3481.9|3483.6|3477.6|38
1674810600000|2023-01-27 09:10:00|3489|3483|3482.1|3476.1|3489|3483|3479.5|3473.5|44
1674810900000|2023-01-27 09:15:00|3482.4|3476.4|3484|3478|3484.1|3478.1|3476|3470|61
1674811200000|2023-01-27 09:20:00|3484.1|3478.1|3495.6|3489.6|3495.6|3489.6|3484|3478|68
1674811500000|2023-01-27 09:25:00|3497.4|3491.4|3506.8|3500.8|3512.4|3506.4|3497.4|3491.4|96
1674811800000|2023-01-27 09:30:00|3506.5|3500.5|3504.5|3498.5|3506.5|3500.5|3499.8|3493.8|42
1674812100000|2023-01-27 09:35:00|3504.6|3498.6|3500|3494|3505.1|3499.1|3498.5|3492.5|36
1674812400000|2023-01-27 09:40:00|3500.8|3494.8|3499.3|3493.3|3505.9|3499.9|3497.9|3491.9|51
1674812700000|2023-01-27 09:45:00|3499|3493|3491.3|3485.3|3499|3493|3490.5|3484.5|76
1674813000000|2023-01-27 09:50:00|3491|3485|3486.8|3480.8|3491.3|3485.3|3484.3|3478.3|69
1674813300000|2023-01-27 09:55:00|3487|3481|3480.6|3474.6|3487|3481|3480.6|3474.6|54
1674813600000|2023-01-27 10:00:00|3480.4|3474.4|3487.8|3481.8|3488|3482|3480.1|3474.1|41
1674813900000|2023-01-27 10:05:00|3488.8|3482.8|3493.9|3487.9|3494.4|3488.4|3488.3|3482.3|76
1674814200000|2023-01-27 10:10:00|3493.8|3487.8|3496.5|3490.5|3497|3491|3493.8|3487.8|22
1674814500000|2023-01-27 10:15:00|3496.3|3490.3|3491.8|3485.8|3496.3|3490.3|3491.8|3485.8|21
1674814800000|2023-01-27 10:20:00|3491.5|3485.5|3493.6|3487.6|3494.3|3488.3|3491|3485|36
1674815100000|2023-01-27 10:25:00|3494.1|3488.1|3493.3|3487.3|3494.8|3488.8|3493.3|3487.3|23
1674815400000|2023-01-27 10:30:00|3493|3487|3491.5|3485.5|3494|3488|3491.5|3485.5|24
1674815700000|2023-01-27 10:35:00|3491.3|3485.3|3492.1|3486.1|3492.6|3486.6|3489.3|3483.3|20
1674816000000|2023-01-27 10:40:00|3492.4|3486.4|3490.4|3484.4|3492.4|3486.4|3488.8|3482.8|23
1674816300000|2023-01-27 10:45:00|3490.3|3484.3|3485.5|3479.5|3490.3|3484.3|3484.8|3478.8|37
1674816600000|2023-01-27 10:50:00|3485.6|3479.6|3484.8|3478.8|3487.1|3481.1|3484.8|3478.8|41
1674816900000|2023-01-27 10:55:00|3484.6|3478.6|3484|3478|3485.4|3479.4|3483.4|3477.4|46
1674817200000|2023-01-27 11:00:00|3484.3|3478.3|3485.8|3479.8|3486|3480|3484|3478|28
1674817500000|2023-01-27 11:05:00|3486|3480|3486.3|3480.3|3486.9|3480.9|3485.6|3479.6|13
1674817800000|2023-01-27 11:10:00|3486|3480|3486.5|3480.5|3486.6|3480.6|3485.8|3479.8|14
1674818100000|2023-01-27 11:15:00|3486.3|3480.3|3487.1|3481.1|3487.1|3481.1|3485.9|3479.9|38
1674818400000|2023-01-27 11:20:00|3487|3481|3485.4|3479.4|3487.1|3481.1|3484.8|3478.8|43
1674818700000|2023-01-27 11:25:00|3485.6|3479.6|3481.5|3475.5|3485.6|3479.6|3481.5|3475.5|27
1674819000000|2023-01-27 11:30:00|3481|3475|3481.8|3475.8|3482|3476|3479.5|3473.5|36
1674819300000|2023-01-27 11:35:00|3481.9|3475.9|3481.8|3475.8|3481.9|3475.9|3481.8|3475.8|2
1674819600000|2023-01-27 11:40:00|3481.6|3475.6|3480.6|3474.6|3483.1|3477.1|3480.6|3474.6|12
1674819900000|2023-01-27 11:45:00|3481.5|3475.5|3477.3|3471.3|3481.5|3475.5|3476.8|3470.8|25
1674820200000|2023-01-27 11:50:00|3477.4|3471.4|3477.8|3471.8|3478.1|3472.1|3477.4|3471.4|38
1674820500000|2023-01-27 11:55:00|3478|3472|3479.8|3473.8|3480|3474|3477.3|3471.3|46
1674820800000|2023-01-27 12:00:00|3480|3474|3479.3|3473.3|3482.6|3476.6|3479|3473|23
1674821100000|2023-01-27 12:05:00|3479.4|3473.4|3482.4|3476.4|3483.4|3477.4|3477.8|3471.8|68
1674821400000|2023-01-27 12:10:00|3482.6|3476.6|3482.3|3476.3|3483.6|3477.6|3482.1|3476.1|18
1674821700000|2023-01-27 12:15:00|3482.5|3476.5|3482.1|3476.1|3483.6|3477.6|3481.9|3475.9|20
1674822000000|2023-01-27 12:20:00|3482.4|3476.4|3481|3475|3482.6|3476.6|3480.8|3474.8|13
1674822300000|2023-01-27 12:25:00|3481.3|3475.3|3479.3|3473.3|3481.3|3475.3|3479|3473|54
1674822600000|2023-01-27 12:30:00|3479|3473|3479.6|3473.6|3482.9|3476.9|3476.8|3470.8|91
1674822900000|2023-01-27 12:35:00|3479.5|3473.5|3482.4|3476.4|3483|3477|3479.5|3473.5|80
1674823200000|2023-01-27 12:40:00|3482|3476|3485.4|3479.4|3485.9|3479.9|3479.3|3473.3|55
1674823500000|2023-01-27 12:45:00|3485.5|3479.5|3488.9|3482.9|3489.8|3483.8|3484.6|3478.6|50
1674823800000|2023-01-27 12:50:00|3489.4|3483.4|3489.5|3483.5|3490.8|3484.8|3485.8|3479.8|59
1674824100000|2023-01-27 12:55:00|3490.3|3484.3|3484.9|3478.9|3490.4|3484.4|3484.9|3478.9|37
1674824400000|2023-01-27 13:00:00|3485|3479|3486.8|3480.8|3488.1|3482.1|3483.1|3477.1|74
1674824700000|2023-01-27 13:05:00|3487.3|3481.3|3490.5|3484.5|3490.5|3484.5|3487.3|3481.3|45
1674825000000|2023-01-27 13:10:00|3491.4|3485.4|3490.5|3484.5|3491.5|3485.5|3487.8|3481.8|77
1674825300000|2023-01-27 13:15:00|3490|3484|3487.8|3481.8|3490.8|3484.8|3486.8|3480.8|86
1674825600000|2023-01-27 13:20:00|3487.5|3481.5|3487|3481|3488.6|3482.6|3486.3|3480.3|97
1674825900000|2023-01-27 13:25:00|3486.5|3480.5|3484|3478|3487|3481|3484|3478|70
1674826200000|2023-01-27 13:30:00|3482.5|3476.5|3495.3|3489.3|3495.5|3489.5|3481.5|3475.5|134
1674826500000|2023-01-27 13:35:00|3495.4|3489.4|3496.6|3490.6|3497|3491|3490.3|3484.3|111
1674826800000|2023-01-27 13:40:00|3496.1|3490.1|3490.6|3484.6|3496.9|3490.9|3490.5|3484.5|53
1674827100000|2023-01-27 13:45:00|3490.9|3484.9|3489.5|3483.5|3492.8|3486.8|3488|3482|71
1674827400000|2023-01-27 13:50:00|3489.8|3483.8|3488.1|3482.1|3492.9|3486.9|3488|3482|62
1674827700000|2023-01-27 13:55:00|3487.5|3481.5|3482.3|3476.3|3489.8|3483.8|3481.4|3475.4|72
1674828000000|2023-01-27 14:00:00|3482.4|3476.4|3492.5|3486.5|3492.6|3486.6|3482.4|3476.4|68
1674828300000|2023-01-27 14:05:00|3492.4|3486.4|3494.6|3488.6|3497.9|3491.9|3491.1|3485.1|95
1674828600000|2023-01-27 14:10:00|3494.5|3488.5|3487.4|3481.4|3494.5|3488.5|3486.3|3480.3|80
1674828900000|2023-01-27 14:15:00|3487.1|3481.1|3489.3|3483.3|3491.1|3485.1|3484.5|3478.5|78
1674829200000|2023-01-27 14:20:00|3489.5|3483.5|3492.9|3486.9|3495.4|3489.4|3488.9|3482.9|55
1674829500000|2023-01-27 14:25:00|3492|3486|3490.4|3484.4|3492|3486|3486.5|3480.5|41
1674829800000|2023-01-27 14:30:00|3490|3484|3480.8|3474.8|3490|3484|3480.5|3474.5|87
1674830100000|2023-01-27 14:35:00|3480.3|3474.3|3477|3471|3480.3|3474.3|3469.1|3463.1|95
1674830400000|2023-01-27 14:40:00|3477.3|3471.3|3472.1|3466.1|3478.1|3472.1|3469.5|3463.5|147
1674830700000|2023-01-27 14:45:00|3473.1|3467.1|3467.8|3461.8|3473.4|3467.4|3465.1|3459.1|134
1674831000000|2023-01-27 14:50:00|3467.5|3461.5|3468|3462|3469.5|3463.5|3465.8|3459.8|86
1674831300000|2023-01-27 14:55:00|3467.8|3461.8|3452.8|3446.8|3467.8|3461.8|3447.5|3441.5|92
1674831600000|2023-01-27 15:00:00|3453|3447|3467.9|3461.9|3470.9|3464.9|3452.6|3446.6|109
1674831900000|2023-01-27 15:05:00|3467.6|3461.6|3471.4|3465.4|3473.4|3467.4|3466.1|3460.1|114
1674832200000|2023-01-27 15:10:00|3471.9|3465.9|3473.9|3467.9|3476|3470|3471.8|3465.8|82
1674832500000|2023-01-27 15:15:00|3474.1|3468.1|3472.9|3466.9|3475.8|3469.8|3472.4|3466.4|85
1674832800000|2023-01-27 15:20:00|3472.6|3466.6|3470|3464|3472.6|3466.6|3467|3461|78
1674833100000|2023-01-27 15:25:00|3470.5|3464.5|3469.5|3463.5|3470.6|3464.6|3465.4|3459.4|162
1674833400000|2023-01-27 15:30:00|3469.3|3463.3|3465.9|3459.9|3470|3464|3465.9|3459.9|70
1674833700000|2023-01-27 15:35:00|3465.6|3459.6|3461.6|3455.6|3468.6|3462.6|3461.5|3455.5|79
1674834000000|2023-01-27 15:40:00|3461.4|3455.4|3459.3|3453.3|3462.4|3456.4|3456|3450|145
1674834300000|2023-01-27 15:45:00|3458.5|3452.5|3440.8|3434.8|3458.5|3452.5|3430.1|3424.1|177
1674834600000|2023-01-27 15:50:00|3440.5|3434.5|3433.5|3427.5|3440.9|3434.9|3430.5|3424.5|154
1674834900000|2023-01-27 15:55:00|3432.5|3426.5|3418.4|3412.4|3432.5|3426.5|3406.9|3400.9|171
1674835200000|2023-01-27 16:00:00|3418.3|3412.3|3422|3416|3424.5|3418.5|3414|3408|133
1674835500000|2023-01-27 16:05:00|3422.3|3416.3|3433.3|3427.3|3438.3|3432.3|3422.3|3416.3|142
1674835800000|2023-01-27 16:10:00|3433.4|3427.4|3439.3|3433.3|3440.6|3434.6|3433.3|3427.3|97
1674836100000|2023-01-27 16:15:00|3439|3433|3435|3429|3442.9|3436.9|3435|3429|102
1674836400000|2023-01-27 16:20:00|3435.3|3429.3|3447.9|3441.9|3449.5|3443.5|3435.3|3429.3|77
1674836700000|2023-01-27 16:25:00|3446.5|3440.5|3444.6|3438.6|3448.6|3442.6|3442.3|3436.3|60
1674837000000|2023-01-27 16:30:00|3444.5|3438.5|3447.8|3441.8|3449.6|3443.6|3444.5|3438.5|129
1674837300000|2023-01-27 16:35:00|3448|3442|3448.1|3442.1|3448.4|3442.4|3446.8|3440.8|52
1674837600000|2023-01-27 16:40:00|3448.4|3442.4|3445.8|3439.8|3449.1|3443.1|3445.8|3439.8|132
1674837900000|2023-01-27 16:45:00|3446|3440|3444.5|3438.5|3447|3441|3444|3438|94
1674838200000|2023-01-27 16:50:00|3444.4|3438.4|3455|3449|3455.3|3449.3|3444.4|3438.4|49
1674838500000|2023-01-27 16:55:00|3454.5|3448.5|3449.3|3443.3|3454.5|3448.5|3447.8|3441.8|75
1674838800000|2023-01-27 17:00:00|3449|3443|3448|3442|3451.4|3445.4|3448|3442|167
1674839100000|2023-01-27 17:05:00|3447.8|3441.8|3448.5|3442.5|3449.3|3443.3|3447.5|3441.5|132
1674839400000|2023-01-27 17:10:00|3448.8|3442.8|3447.4|3441.4|3449|3443|3447.3|3441.3|59
1674839700000|2023-01-27 17:15:00|3447.5|3441.5|3446.8|3440.8|3448.9|3442.9|3446.8|3440.8|54
1674840000000|2023-01-27 17:20:00|3447|3441|3442.5|3436.5|3448.5|3442.5|3440.3|3434.3|108
1674840300000|2023-01-27 17:25:00|3442.8|3436.8|3440.9|3434.9|3442.8|3436.8|3439.1|3433.1|104
1674840600000|2023-01-27 17:30:00|3440.6|3434.6|3441.9|3435.9|3442.1|3436.1|3439.1|3433.1|65
1674840900000|2023-01-27 17:35:00|3442.1|3436.1|3443.5|3437.5|3444.4|3438.4|3440.9|3434.9|84
1674841200000|2023-01-27 17:40:00|3443.3|3437.3|3445.4|3439.4|3446.6|3440.6|3442.1|3436.1|156
1674841500000|2023-01-27 17:45:00|3445|3439|3448|3442|3448.8|3442.8|3444.3|3438.3|69
1674841800000|2023-01-27 17:50:00|3448.1|3442.1|3452.5|3446.5|3453.4|3447.4|3448|3442|73
1674842100000|2023-01-27 17:55:00|3452.6|3446.6|3449.4|3443.4|3452.9|3446.9|3446.3|3440.3|69
1674842400000|2023-01-27 18:00:00|3449|3443|3445.8|3439.8|3449.6|3443.6|3445.1|3439.1|49
1674842700000|2023-01-27 18:05:00|3446|3440|3444.3|3438.3|3446|3440|3444.1|3438.1|26
1674843000000|2023-01-27 18:10:00|3444.6|3438.6|3445.4|3439.4|3445.6|3439.6|3444.6|3438.6|52
1674843300000|2023-01-27 18:15:00|3445.3|3439.3|3445.6|3439.6|3445.6|3439.6|3444.8|3438.8|86
1674843600000|2023-01-27 18:20:00|3445.4|3439.4|3445.4|3439.4|3446.6|3440.6|3445|3439|67
1674843900000|2023-01-27 18:25:00|3445.1|3439.1|3446.4|3440.4|3446.4|3440.4|3445.1|3439.1|50
1674844200000|2023-01-27 18:30:00|3446.9|3440.9|3447.4|3441.4|3447.6|3441.6|3446.6|3440.6|22
1674844500000|2023-01-27 18:35:00|3447.1|3441.1|3448|3442|3448.4|3442.4|3447.1|3441.1|77
1674844800000|2023-01-27 18:40:00|3447.9|3441.9|3447.9|3441.9|3448.1|3442.1|3447.3|3441.3|26
1674845100000|2023-01-27 18:45:00|3447.6|3441.6|3449.1|3443.1|3451.6|3445.6|3447.5|3441.5|57
1674845400000|2023-01-27 18:50:00|3449|3443|3448.4|3442.4|3449.9|3443.9|3447.6|3441.6|13
1674845700000|2023-01-27 18:55:00|3448.8|3442.8|3455.5|3436.8|3455.8|3442.8|3448.8|3436.5|4
1675040400000|2023-01-30 01:00:00|3467.9|3461.9|3441.4|3435.4|3468.4|3462.4|3439.9|3433.9|88
1675040700000|2023-01-30 01:05:00|3440.6|3434.6|3435.4|3429.4|3445.9|3439.9|3433.1|3427.1|114
1675041000000|2023-01-30 01:10:00|3435.1|3429.1|3430.1|3424.1|3440.1|3434.1|3430.1|3424.1|82
1675041300000|2023-01-30 01:15:00|3429.9|3423.9|3430.9|3424.9|3431.9|3425.9|3427.1|3421.1|42
1675041600000|2023-01-30 01:20:00|3430.6|3424.6|3435.1|3429.1|3435.1|3429.1|3426.1|3420.1|79
1675041900000|2023-01-30 01:25:00|3434.4|3428.4|3429.9|3423.9|3434.4|3428.4|3426.6|3420.6|41
1675042200000|2023-01-30 01:30:00|3430.6|3424.6|3431.5|3425.5|3431.5|3425.5|3428.1|3422.1|128
1675042500000|2023-01-30 01:35:00|3431.4|3425.4|3432.9|3426.9|3434.6|3428.6|3430.1|3424.1|87
1675042800000|2023-01-30 01:40:00|3432.6|3426.6|3429.6|3423.6|3432.9|3426.9|3428.6|3422.6|91
1675043100000|2023-01-30 01:45:00|3430.1|3424.1|3429.4|3423.4|3430.4|3424.4|3428.4|3422.4|94
1675043400000|2023-01-30 01:50:00|3429.6|3423.6|3427.4|3421.4|3429.6|3423.6|3424.9|3418.9|70
1675043700000|2023-01-30 01:55:00|3426.9|3420.9|3420.9|3414.9|3426.9|3420.9|3419.4|3413.4|105
1675044000000|2023-01-30 02:00:00|3420.4|3414.4|3417.1|3411.1|3421.6|3415.6|3417.1|3411.1|130
1675044300000|2023-01-30 02:05:00|3417.4|3411.4|3417.4|3411.4|3419.6|3413.6|3415.6|3409.6|105
1675044600000|2023-01-30 02:10:00|3417.6|3411.6|3414.9|3408.9|3418.9|3412.9|3410.4|3404.4|123
1675044900000|2023-01-30 02:15:00|3414.6|3408.6|3414.4|3408.4|3414.9|3408.9|3413.4|3407.4|71
1675045200000|2023-01-30 02:20:00|3414.6|3408.6|3415.1|3409.1|3415.1|3409.1|3413.6|3407.6|37
1675045500000|2023-01-30 02:25:00|3414.9|3408.9|3415.4|3409.4|3415.6|3409.6|3414.4|3408.4|16
1675045800000|2023-01-30 02:30:00|3415.1|3409.1|3411.9|3405.9|3415.1|3409.1|3411.1|3405.1|231
1675046100000|2023-01-30 02:35:00|3412.4|3406.4|3407.9|3401.9|3412.4|3406.4|3406.9|3400.9|160
1675046400000|2023-01-30 02:40:00|3408.1|3402.1|3412.9|3406.9|3412.9|3406.9|3406.6|3400.6|61
1675046700000|2023-01-30 02:45:00|3413.1|3407.1|3415.1|3409.1|3418.9|3412.9|3412.6|3406.6|81
1675047000000|2023-01-30 02:50:00|3414.6|3408.6|3412.9|3406.9|3415.1|3409.1|3411.6|3405.6|58
1675047300000|2023-01-30 02:55:00|3412.6|3406.6|3413.4|3407.4|3413.6|3407.6|3408.9|3402.9|96
1675047600000|2023-01-30 03:00:00|3412.6|3406.6|3414.1|3408.1|3415.4|3409.4|3410.6|3404.6|175
1675047900000|2023-01-30 03:05:00|3413.6|3407.6|3406.6|3400.6|3413.6|3407.6|3406.4|3400.4|60
1675048200000|2023-01-30 03:10:00|3406.4|3400.4|3410.4|3404.4|3410.9|3404.9|3404.9|3398.9|112
1675048500000|2023-01-30 03:15:00|3409.4|3403.4|3413.1|3407.1|3413.4|3407.4|3408.9|3402.9|57
1675048800000|2023-01-30 03:20:00|3413.4|3407.4|3410.9|3404.9|3413.6|3407.6|3409.1|3403.1|70
1675049100000|2023-01-30 03:25:00|3410.6|3404.6|3411.1|3405.1|3411.6|3405.6|3407.6|3401.6|98
1675049400000|2023-01-30 03:30:00|3410.9|3404.9|3412.1|3406.1|3414.4|3408.4|3408.9|3402.9|55
1675049700000|2023-01-30 03:35:00|3412.6|3406.6|3411.4|3405.4|3413.4|3407.4|3411.4|3405.4|26
1675050000000|2023-01-30 03:40:00|3410.6|3404.6|3410.4|3404.4|3411.4|3405.4|3409.1|3403.1|56
1675050300000|2023-01-30 03:45:00|3410.6|3404.6|3409.9|3403.9|3410.9|3404.9|3409.4|3403.4|44
1675050600000|2023-01-30 03:50:00|3410.1|3404.1|3409.4|3403.4|3410.4|3404.4|3409.4|3403.4|49
1675050900000|2023-01-30 03:55:00|3409.1|3403.1|3408.9|3402.9|3409.6|3403.6|3408.6|3402.6|54
1675051200000|2023-01-30 04:00:00|3409.4|3403.4|3410.6|3404.6|3410.9|3404.9|3408.9|3402.9|45
1675051500000|2023-01-30 04:05:00|3410.4|3404.4|3410.9|3404.9|3411.1|3405.1|3410.1|3404.1|40
1675051800000|2023-01-30 04:10:00|3410.6|3404.6|3410.1|3404.1|3411.1|3405.1|3410.1|3404.1|35
1675052100000|2023-01-30 04:15:00|3409.9|3403.9|3410.4|3404.4|3410.4|3404.4|3409.4|3403.4|25
1675052400000|2023-01-30 04:20:00|3410.1|3404.1|3410.1|3404.1|3411.6|3405.6|3410.1|3404.1|29
1675052700000|2023-01-30 04:25:00|3409.9|3403.9|3410.6|3404.6|3410.9|3404.9|3409.9|3403.9|5
1675053000000|2023-01-30 04:30:00|3410.9|3404.9|3411.6|3405.6|3411.9|3405.9|3410.9|3404.9|6
1675053300000|2023-01-30 04:35:00|3411.4|3405.4|3410.9|3404.9|3411.4|3405.4|3410.6|3404.6|5
1675053600000|2023-01-30 04:40:00|3411.1|3405.1|3411.1|3405.1|3411.4|3405.4|3410.9|3404.9|6
1675053900000|2023-01-30 04:45:00|3411.4|3405.4|3411.1|3405.1|3411.6|3405.6|3411.1|3405.1|48
1675054200000|2023-01-30 04:50:00|3411.4|3405.4|3411.1|3405.1|3411.6|3405.6|3411.1|3405.1|22
1675054500000|2023-01-30 04:55:00|3411.4|3405.4|3411.9|3405.9|3411.9|3405.9|3411.4|3405.4|6
1675054800000|2023-01-30 05:00:00|3411.6|3405.6|3410.4|3404.4|3411.9|3405.9|3410.4|3404.4|14
1675055100000|2023-01-30 05:05:00|3409.1|3403.1|3409.6|3403.6|3409.9|3403.9|3408.1|3402.1|38
1675055400000|2023-01-30 05:10:00|3409.9|3403.9|3407.1|3401.1|3411.1|3405.1|3406.9|3400.9|37
1675055700000|2023-01-30 05:15:00|3406.9|3400.9|3407.1|3401.1|3407.1|3401.1|3406.6|3400.6|41
1675056000000|2023-01-30 05:20:00|3406.9|3400.9|3405.6|3399.6|3406.9|3400.9|3405.6|3399.6|7
1675056300000|2023-01-30 05:25:00|3405.4|3399.4|3405.1|3399.1|3405.6|3399.6|3404.6|3398.6|60
1675056600000|2023-01-30 05:30:00|3404.9|3398.9|3405.4|3399.4|3406.9|3400.9|3403.9|3397.9|89
1675056900000|2023-01-30 05:35:00|3405.1|3399.1|3404.6|3398.6|3405.4|3399.4|3403.8|3397.8|60
1675057200000|2023-01-30 05:40:00|3404.4|3398.4|3406.6|3400.6|3406.9|3400.9|3403.1|3397.1|109
1675057500000|2023-01-30 05:45:00|3406.9|3400.9|3405.9|3399.9|3407.6|3401.6|3403.6|3397.6|74
1675057800000|2023-01-30 05:50:00|3406.1|3400.1|3413.9|3407.9|3414.4|3408.4|3405.9|3399.9|110
1675058100000|2023-01-30 05:55:00|3414.1|3408.1|3407.1|3401.1|3414.1|3408.1|3405.9|3399.9|322
1675058400000|2023-01-30 06:00:00|3406.4|3400.4|3407.4|3401.4|3408.6|3402.6|3404.4|3398.4|140
1675058700000|2023-01-30 06:05:00|3407.1|3401.1|3409.1|3403.1|3412.1|3406.1|3405.1|3399.1|66
1675059000000|2023-01-30 06:10:00|3409.6|3403.6|3410.1|3404.1|3415.1|3409.1|3409.1|3403.1|159
1675059300000|2023-01-30 06:15:00|3409.9|3403.9|3405.6|3399.6|3413.4|3407.4|3405.6|3399.6|121
1675059600000|2023-01-30 06:20:00|3405.9|3399.9|3405.9|3399.9|3406.9|3400.9|3404.9|3398.9|58
1675059900000|2023-01-30 06:25:00|3405.6|3399.6|3403.9|3397.9|3406.1|3400.1|3403.1|3397.1|80
1675060200000|2023-01-30 06:30:00|3404.6|3398.6|3407.6|3401.6|3408.9|3402.9|3403.1|3397.1|116
1675060500000|2023-01-30 06:35:00|3407.1|3401.1|3411.1|3405.1|3411.1|3405.1|3407.1|3401.1|90
1675060800000|2023-01-30 06:40:00|3411.4|3405.4|3412.1|3406.1|3415.6|3409.6|3410.9|3404.9|80
1675061100000|2023-01-30 06:45:00|3411.6|3405.6|3412.9|3406.9|3415.1|3409.1|3411.4|3405.4|92
1675061400000|2023-01-30 06:50:00|3413.1|3407.1|3410.9|3404.9|3413.4|3407.4|3409.4|3403.4|48
1675061700000|2023-01-30 06:55:00|3410.1|3404.1|3407.1|3401.1|3411.6|3405.6|3406.1|3400.1|56
1675062000000|2023-01-30 07:00:00|3406.9|3400.9|3407.4|3401.4|3407.9|3401.9|3405.1|3399.1|33
1675062300000|2023-01-30 07:05:00|3407.6|3401.6|3409.4|3403.4|3410.4|3404.4|3407.6|3401.6|63
1675062600000|2023-01-30 07:10:00|3409.6|3403.6|3416.9|3410.9|3417.1|3411.1|3409.6|3403.6|49
1675062900000|2023-01-30 07:15:00|3417.1|3411.1|3412.9|3406.9|3417.1|3411.1|3412.4|3406.4|53
1675063200000|2023-01-30 07:20:00|3412.6|3406.6|3402.9|3396.9|3412.6|3406.6|3400.9|3394.9|35
1675063500000|2023-01-30 07:25:00|3404.4|3398.4|3401.4|3395.4|3404.4|3398.4|3400.9|3394.9|36
1675063800000|2023-01-30 07:30:00|3401.1|3395.1|3413.4|3407.4|3415.4|3409.4|3400.6|3394.6|104
1675064100000|2023-01-30 07:35:00|3414.4|3408.4|3427.4|3421.4|3429.9|3423.9|3413.4|3407.4|66
1675064400000|2023-01-30 07:40:00|3427.6|3421.6|3423.6|3417.6|3428.4|3422.4|3421.6|3415.6|76
1675064700000|2023-01-30 07:45:00|3423.4|3417.4|3419.9|3413.9|3423.4|3417.4|3416.9|3410.9|53
1675065000000|2023-01-30 07:50:00|3420.4|3414.4|3411.6|3405.6|3421.9|3415.9|3409.6|3403.6|71
1675065300000|2023-01-30 07:55:00|3411.5|3405.5|3421.6|3415.6|3421.6|3415.6|3411.5|3405.5|59
1675065600000|2023-01-30 08:00:00|3422.8|3416.8|3428.8|3422.8|3429.9|3423.9|3416|3410|125
1675065900000|2023-01-30 08:05:00|3429|3423|3434.3|3428.3|3434.5|3428.5|3427.5|3421.5|89
1675066200000|2023-01-30 08:10:00|3434.5|3428.5|3439.3|3433.3|3441.5|3435.5|3433.8|3427.8|113
1675066500000|2023-01-30 08:15:00|3439.5|3433.5|3442.8|3436.8|3444|3438|3439.4|3433.4|101
1675066800000|2023-01-30 08:20:00|3443|3437|3438|3432|3443.6|3437.6|3438|3432|94
1675067100000|2023-01-30 08:25:00|3436.6|3430.6|3434.6|3428.6|3436.6|3430.6|3430.8|3424.8|110
1675067400000|2023-01-30 08:30:00|3434.5|3428.5|3441.5|3435.5|3441.5|3435.5|3432.4|3426.4|58
1675067700000|2023-01-30 08:35:00|3441.1|3435.1|3441.5|3435.5|3442.6|3436.6|3439.5|3433.5|59
1675068000000|2023-01-30 08:40:00|3441.3|3435.3|3441.5|3435.5|3441.8|3435.8|3440|3434|37
1675068300000|2023-01-30 08:45:00|3441.3|3435.3|3438|3432|3441.8|3435.8|3438|3432|82
1675068600000|2023-01-30 08:50:00|3437.8|3431.8|3439.4|3433.4|3441.8|3435.8|3437.6|3431.6|44
1675068900000|2023-01-30 08:55:00|3439.3|3433.3|3436.6|3430.6|3441.3|3435.3|3436.3|3430.3|39
1675069200000|2023-01-30 09:00:00|3436.3|3430.3|3433.8|3427.8|3439.4|3433.4|3433.3|3427.3|82
1675069500000|2023-01-30 09:05:00|3433.5|3427.5|3432.3|3426.3|3435.8|3429.8|3430.3|3424.3|53
1675069800000|2023-01-30 09:10:00|3432.4|3426.4|3421.9|3415.9|3433.8|3427.8|3420.5|3414.5|85
1675070100000|2023-01-30 09:15:00|3422|3416|3416.8|3410.8|3422|3416|3415.3|3409.3|80
1675070400000|2023-01-30 09:20:00|3415.1|3409.1|3421.3|3415.3|3422|3416|3415|3409|50
1675070700000|2023-01-30 09:25:00|3421|3415|3421.5|3415.5|3425.3|3419.3|3420.8|3414.8|59
1675071000000|2023-01-30 09:30:00|3421.9|3415.9|3423|3417|3424.3|3418.3|3419.1|3413.1|41
1675071300000|2023-01-30 09:35:00|3422.8|3416.8|3421|3415|3422.9|3416.9|3418.8|3412.8|58
1675071600000|2023-01-30 09:40:00|3420.8|3414.8|3428.6|3422.6|3428.6|3422.6|3417.3|3411.3|38
1675071900000|2023-01-30 09:45:00|3428.9|3422.9|3430.8|3424.8|3433|3427|3428.9|3422.9|37
1675072200000|2023-01-30 09:50:00|3430.5|3424.5|3430.8|3424.8|3432.3|3426.3|3430.3|3424.3|26
1675072500000|2023-01-30 09:55:00|3431|3425|3431.3|3425.3|3432.8|3426.8|3430.3|3424.3|43
1675072800000|2023-01-30 10:00:00|3431.8|3425.8|3427.8|3421.8|3432.3|3426.3|3427.5|3421.5|61
1675073100000|2023-01-30 10:05:00|3428|3422|3421.5|3415.5|3430.3|3424.3|3420.5|3414.5|59
1675073400000|2023-01-30 10:10:00|3421.4|3415.4|3421.5|3415.5|3423.6|3417.6|3419|3413|47
1675073700000|2023-01-30 10:15:00|3421.3|3415.3|3421.8|3415.8|3424.5|3418.5|3420.8|3414.8|56
1675074000000|2023-01-30 10:20:00|3421.4|3415.4|3426.3|3420.3|3427.3|3421.3|3419.8|3413.8|73
1675074300000|2023-01-30 10:25:00|3426|3420|3428.6|3422.6|3429.6|3423.6|3425.5|3419.5|69
1675074600000|2023-01-30 10:30:00|3429|3423|3431.8|3425.8|3431.8|3425.8|3425.1|3419.1|67
1675074900000|2023-01-30 10:35:00|3431.9|3425.9|3430.3|3424.3|3431.9|3425.9|3426.3|3420.3|73
1675075200000|2023-01-30 10:40:00|3430.5|3424.5|3431.6|3425.6|3432|3426|3429.8|3423.8|40
1675075500000|2023-01-30 10:45:00|3431.5|3425.5|3429.9|3423.9|3432.9|3426.9|3429.4|3423.4|34
1675075800000|2023-01-30 10:50:00|3429.6|3423.6|3430.3|3424.3|3431.1|3425.1|3428.4|3422.4|55
1675076100000|2023-01-30 10:55:00|3430|3424|3429|3423|3430|3424|3425.3|3419.3|46
1675076400000|2023-01-30 11:00:00|3429.4|3423.4|3427.8|3421.8|3429.6|3423.6|3424.5|3418.5|45
1675076700000|2023-01-30 11:05:00|3428|3422|3430|3424|3431.4|3425.4|3428|3422|38
1675077000000|2023-01-30 11:10:00|3430.4|3424.4|3430.5|3424.5|3432.9|3426.9|3428.9|3422.9|40
1675077300000|2023-01-30 11:15:00|3430.3|3424.3|3427|3421|3430.3|3424.3|3424.8|3418.8|66
1675077600000|2023-01-30 11:20:00|3426.8|3420.8|3424.5|3418.5|3428|3422|3424.5|3418.5|24
1675077900000|2023-01-30 11:25:00|3425.8|3419.8|3421.3|3415.3|3425.8|3419.8|3419.8|3413.8|37
1675078200000|2023-01-30 11:30:00|3421.6|3415.6|3421.5|3415.5|3422.8|3416.8|3421.1|3415.1|21
1675078500000|2023-01-30 11:35:00|3421.3|3415.3|3426.3|3420.3|3427.8|3421.8|3421.3|3415.3|50
1675078800000|2023-01-30 11:40:00|3426.5|3420.5|3425.6|3419.6|3430.4|3424.4|3425.6|3419.6|67
1675079100000|2023-01-30 11:45:00|3425.5|3419.5|3425.1|3419.1|3428.9|3422.9|3425.1|3419.1|38
1675079400000|2023-01-30 11:50:00|3424.9|3418.9|3424.8|3418.8|3426|3420|3423.8|3417.8|36
1675079700000|2023-01-30 11:55:00|3424.9|3418.9|3426|3420|3427.3|3421.3|3424.1|3418.1|49
1675080000000|2023-01-30 12:00:00|3426.3|3420.3|3426|3420|3428.9|3422.9|3425.8|3419.8|47
1675080300000|2023-01-30 12:05:00|3426.1|3420.1|3424.3|3418.3|3427.3|3421.3|3424|3418|30
1675080600000|2023-01-30 12:10:00|3424|3418|3424.8|3418.8|3425.6|3419.6|3423.5|3417.5|51
1675080900000|2023-01-30 12:15:00|3424.5|3418.5|3424.4|3418.4|3426.5|3420.5|3423.5|3417.5|40
1675081200000|2023-01-30 12:20:00|3424.3|3418.3|3425.8|3419.8|3426|3420|3421.8|3415.8|24
1675081500000|2023-01-30 12:25:00|3425.5|3419.5|3424.8|3418.8|3425.8|3419.8|3424.5|3418.5|19
1675081800000|2023-01-30 12:30:00|3423|3417|3425|3419|3425.1|3419.1|3420|3414|52
1675082100000|2023-01-30 12:35:00|3424.5|3418.5|3420.5|3414.5|3424.5|3418.5|3420.5|3414.5|45
1675082400000|2023-01-30 12:40:00|3420.3|3414.3|3423|3417|3424.3|3418.3|3419.4|3413.4|63
1675082700000|2023-01-30 12:45:00|3423.5|3417.5|3425.8|3419.8|3426.5|3420.5|3423.5|3417.5|84
1675083000000|2023-01-30 12:50:00|3426|3420|3426|3420|3429.9|3423.9|3424.5|3418.5|96
1675083300000|2023-01-30 12:55:00|3426.3|3420.3|3428.3|3422.3|3428.6|3422.6|3424.3|3418.3|93
1675083600000|2023-01-30 13:00:00|3428|3422|3427|3421|3429.4|3423.4|3424.1|3418.1|193
1675083900000|2023-01-30 13:05:00|3426.3|3420.3|3418.3|3412.3|3427.3|3421.3|3415.8|3409.8|234
1675084200000|2023-01-30 13:10:00|3418|3412|3422.1|3416.1|3424.5|3418.5|3418|3412|184
1675084500000|2023-01-30 13:15:00|3422.3|3416.3|3421.8|3415.8|3425.8|3419.8|3417|3411|145
1675084800000|2023-01-30 13:20:00|3422|3416|3424|3418|3424.9|3418.9|3418.5|3412.5|123
1675085100000|2023-01-30 13:25:00|3423.9|3417.9|3426|3420|3428|3422|3422.6|3416.6|154
1675085400000|2023-01-30 13:30:00|3425.6|3419.6|3423|3417|3426.3|3420.3|3420.3|3414.3|135
1675085700000|2023-01-30 13:35:00|3422.9|3416.9|3421.8|3415.8|3424.5|3418.5|3421.5|3415.5|207
1675086000000|2023-01-30 13:40:00|3422|3416|3424.5|3418.5|3424.8|3418.8|3418.5|3412.5|185
1675086300000|2023-01-30 13:45:00|3424.3|3418.3|3423.5|3417.5|3425.1|3419.1|3421.6|3415.6|233
1675086600000|2023-01-30 13:50:00|3425|3419|3426.8|3420.8|3428|3422|3424.5|3418.5|89
1675086900000|2023-01-30 13:55:00|3427|3421|3424.5|3418.5|3427|3421|3422.3|3416.3|106
1675087200000|2023-01-30 14:00:00|3424.4|3418.4|3423.5|3417.5|3424.5|3418.5|3418.9|3412.9|199
1675087500000|2023-01-30 14:05:00|3423.3|3417.3|3427.8|3421.8|3427.8|3421.8|3420.1|3414.1|117
1675087800000|2023-01-30 14:10:00|3427.5|3421.5|3422.8|3416.8|3428.8|3422.8|3410.3|3403.5|119
1675088100000|2023-01-30 14:15:00|3423|3417|3422.3|3416.3|3425.8|3419.8|3420|3414|166
1675088400000|2023-01-30 14:20:00|3422|3416|3426.3|3420.3|3426.8|3420.8|3421.4|3415.4|146
1675088700000|2023-01-30 14:25:00|3426.8|3420.8|3422.3|3416.3|3427|3421|3420.5|3414.5|141
1675089000000|2023-01-30 14:30:00|3423.8|3417.8|3420.1|3414.1|3424.9|3418.9|3417.1|3411.1|154
1675089300000|2023-01-30 14:35:00|3420|3414|3416.8|3410.8|3420|3414|3415.8|3409.8|83
1675089600000|2023-01-30 14:40:00|3416.9|3410.9|3420.3|3414.3|3420.3|3414.3|3415|3409|85
1675089900000|2023-01-30 14:45:00|3420.4|3414.4|3418.9|3412.9|3425.8|3419.8|3417.8|3411.8|108
1675090200000|2023-01-30 14:50:00|3419.4|3413.4|3419.5|3413.5|3421.3|3415.3|3416.8|3410.8|84
1675090500000|2023-01-30 14:55:00|3419.6|3413.6|3422|3416|3422.4|3416.4|3417.3|3411.3|57
1675090800000|2023-01-30 15:00:00|3421.9|3415.9|3425.8|3419.8|3425.8|3419.8|3418.6|3412.6|86
1675091100000|2023-01-30 15:05:00|3426|3420|3427.3|3421.3|3427.3|3421.3|3425|3419|79
1675091400000|2023-01-30 15:10:00|3427.4|3421.4|3431.3|3425.3|3432.3|3426.3|3426.8|3420.8|67
1675091700000|2023-01-30 15:15:00|3431.5|3425.5|3432|3426|3432.8|3426.8|3430.3|3424.3|95
1675092000000|2023-01-30 15:20:00|3431.8|3425.8|3432|3426|3436.9|3430.9|3431.5|3425.5|164
1675092300000|2023-01-30 15:25:00|3431.6|3425.6|3433.8|3427.8|3434.1|3428.1|3430.4|3424.4|74
1675092600000|2023-01-30 15:30:00|3434|3428|3432|3426|3434|3428|3428.5|3422.5|76
1675092900000|2023-01-30 15:35:00|3432.4|3426.4|3432.3|3426.3|3434.8|3428.8|3428.3|3422.3|75
1675093200000|2023-01-30 15:40:00|3433.6|3427.6|3433.8|3427.8|3435.5|3429.5|3432.8|3426.8|49
1675093500000|2023-01-30 15:45:00|3433.3|3427.3|3445.4|3439.4|3445.8|3439.8|3432.4|3426.4|112
1675093800000|2023-01-30 15:50:00|3445.3|3439.3|3440.8|3434.8|3449.8|3443.8|3439|3433|89
1675094100000|2023-01-30 15:55:00|3441.5|3435.5|3454.3|3448.3|3454.8|3448.8|3441.3|3435.3|173
1675094400000|2023-01-30 16:00:00|3454.5|3448.5|3450|3444|3455.8|3449.8|3449.3|3443.3|93
1675094700000|2023-01-30 16:05:00|3450.5|3444.5|3450.9|3444.9|3453|3447|3450|3444|58
1675095000000|2023-01-30 16:10:00|3451.6|3445.6|3451|3445|3454.5|3448.5|3450.3|3444.3|99
1675095300000|2023-01-30 16:15:00|3450.8|3444.8|3449.3|3443.3|3452|3446|3448.3|3442.3|79
1675095600000|2023-01-30 16:20:00|3449.5|3443.5|3440.8|3434.8|3449.8|3443.8|3440|3434|65
1675095900000|2023-01-30 16:25:00|3440.5|3434.5|3441.9|3435.9|3442.1|3436.1|3439.1|3433.1|77
1675096200000|2023-01-30 16:30:00|3441.6|3435.6|3440|3434|3446|3440|3440|3434|88
1675096500000|2023-01-30 16:35:00|3440.3|3434.3|3440.8|3434.8|3444.6|3438.6|3439.6|3433.6|54
1675096800000|2023-01-30 16:40:00|3440.3|3434.3|3439.8|3433.8|3441|3435|3439.3|3433.3|30
1675097100000|2023-01-30 16:45:00|3440|3434|3444.3|3438.3|3446|3440|3439.5|3433.5|71
1675097400000|2023-01-30 16:50:00|3444.1|3438.1|3439.3|3433.3|3444.1|3438.1|3439.3|3433.3|44
1675097700000|2023-01-30 16:55:00|3439.4|3433.4|3441.4|3435.4|3443|3437|3437|3431|98
1675098000000|2023-01-30 17:00:00|3441.3|3435.3|3439.8|3433.8|3441.3|3435.3|3435.4|3429.4|64
1675098300000|2023-01-30 17:05:00|3439.5|3433.5|3438.3|3432.3|3440|3434|3438|3432|61
1675098600000|2023-01-30 17:10:00|3438|3432|3438.5|3432.5|3439|3433|3437.1|3431.1|21
1675098900000|2023-01-30 17:15:00|3438.3|3432.3|3438.3|3432.3|3438.5|3432.5|3438|3432|15
1675099200000|2023-01-30 17:20:00|3438|3432|3438.3|3432.3|3438.5|3432.5|3437.5|3431.5|36
1675099500000|2023-01-30 17:25:00|3438|3432|3439.8|3433.8|3439.8|3433.8|3437.3|3431.3|25
1675099800000|2023-01-30 17:30:00|3440|3434|3441|3435|3441.4|3435.4|3439|3433|20
1675100100000|2023-01-30 17:35:00|3440.8|3434.8|3442.6|3436.6|3442.8|3436.8|3439.5|3433.5|17
1675100400000|2023-01-30 17:40:00|3442.3|3436.3|3443|3437|3444.6|3438.6|3442|3436|26
1675100700000|2023-01-30 17:45:00|3442.5|3436.5|3442.8|3436.8|3443.1|3437.1|3441.3|3435.3|47
1675101000000|2023-01-30 17:50:00|3443|3437|3443.8|3437.8|3444.6|3438.6|3441|3435|51
1675101300000|2023-01-30 17:55:00|3444.9|3438.9|3444.9|3438.9|3447.1|3441.1|3444.9|3438.9|45
1675101600000|2023-01-30 18:00:00|3444.3|3438.3|3443|3437|3444.4|3438.4|3441.8|3435.8|92
1675101900000|2023-01-30 18:05:00|3443.3|3437.3|3446.4|3440.4|3446.5|3440.5|3443.3|3437.3|45
1675102200000|2023-01-30 18:10:00|3447.4|3441.4|3449.3|3443.3|3449.3|3443.3|3446.4|3440.4|36
1675102500000|2023-01-30 18:15:00|3449.4|3443.4|3449.3|3443.3|3449.6|3443.6|3449.1|3443.1|7
1675102800000|2023-01-30 18:20:00|3448.6|3442.6|3445.4|3439.4|3448.6|3442.6|3445.3|3439.3|55
1675103100000|2023-01-30 18:25:00|3445|3439|3444.1|3438.1|3445.5|3439.5|3444.1|3438.1|66
1675103400000|2023-01-30 18:30:00|3444.4|3438.4|3444.6|3438.6|3444.6|3438.6|3444|3438|9
1675103700000|2023-01-30 18:35:00|3444.5|3438.5|3444.5|3438.5|3444.8|3438.8|3444.1|3438.1|63
1675104000000|2023-01-30 18:40:00|3444.8|3438.8|3443.1|3437.1|3444.8|3438.8|3443.1|3437.1|33
1675104300000|2023-01-30 18:45:00|3442.9|3436.9|3443.3|3437.3|3443.5|3437.5|3442.9|3436.9|48
1675104600000|2023-01-30 18:50:00|3443.5|3437.5|3441.5|3435.5|3443.5|3437.5|3439.6|3433.6|55
1675104900000|2023-01-30 18:55:00|3441.3|3435.3|3447|3428.3|3447.8|3435.4|3441.3|3428.3|6
1675126800000|2023-01-31 01:00:00|3424.1|3418.1|3433.1|3427.1|3433.6|3427.6|3423.9|3417.9|21
1675127100000|2023-01-31 01:05:00|3432.1|3426.1|3441.9|3435.9|3445.4|3439.4|3430.1|3424.1|120
1675127400000|2023-01-31 01:10:00|3442.4|3436.4|3443.6|3437.6|3443.9|3437.9|3438.6|3432.6|97
1675127700000|2023-01-31 01:15:00|3443.9|3437.9|3444.9|3438.9|3447.1|3441.1|3442.9|3436.9|50
1675128000000|2023-01-31 01:20:00|3445.1|3439.1|3444.6|3438.6|3446.1|3440.1|3443.1|3437.1|35
1675128300000|2023-01-31 01:25:00|3444.4|3438.4|3442.9|3436.9|3445.4|3439.4|3442.9|3436.9|32
1675128600000|2023-01-31 01:30:00|3443.1|3437.1|3445.4|3439.4|3446.4|3440.4|3443.1|3437.1|51
1675128900000|2023-01-31 01:35:00|3445.1|3439.1|3447.1|3441.1|3447.9|3441.9|3445.1|3439.1|33
1675129200000|2023-01-31 01:40:00|3447.6|3441.6|3446.4|3440.4|3448.6|3442.6|3446.4|3440.4|20
1675129500000|2023-01-31 01:45:00|3446.6|3440.6|3449.1|3443.1|3449.1|3443.1|3446.6|3440.6|10
1675129800000|2023-01-31 01:50:00|3448.9|3442.9|3448.4|3442.4|3449.1|3443.1|3448.4|3442.4|5
1675130100000|2023-01-31 01:55:00|3447.5|3441.5|3443.6|3437.6|3447.5|3441.5|3443.4|3437.4|65
1675130400000|2023-01-31 02:00:00|3443.4|3437.4|3435.6|3429.6|3445.4|3439.4|3435.4|3429.4|189
1675130700000|2023-01-31 02:05:00|3434.9|3428.9|3437.9|3431.9|3438.9|3432.9|3433.3|3427.3|121
1675131000000|2023-01-31 02:10:00|3437.6|3431.6|3437.1|3431.1|3438.9|3432.9|3436.4|3430.4|99
1675131300000|2023-01-31 02:15:00|3437.4|3431.4|3436.6|3430.6|3437.6|3431.6|3436.6|3430.6|9
1675131600000|2023-01-31 02:20:00|3437.1|3431.1|3436.6|3430.6|3437.4|3431.4|3436.6|3430.6|36
1675131900000|2023-01-31 02:25:00|3436.9|3430.9|3436.1|3430.1|3437.1|3431.1|3434.4|3428.4|41
1675132200000|2023-01-31 02:30:00|3435.4|3429.4|3435.6|3429.6|3437.4|3431.4|3432.4|3426.4|185
1675132500000|2023-01-31 02:35:00|3435.4|3429.4|3433.6|3427.6|3436.4|3430.4|3432.9|3426.9|231
1675132800000|2023-01-31 02:40:00|3434.1|3428.1|3433.1|3427.1|3434.6|3428.6|3431.6|3425.6|64
1675133100000|2023-01-31 02:45:00|3433.4|3427.4|3436.6|3430.6|3436.9|3430.9|3433.1|3427.1|75
1675133400000|2023-01-31 02:50:00|3436.9|3430.9|3441.4|3435.4|3441.4|3435.4|3436.6|3430.6|32
1675133700000|2023-01-31 02:55:00|3441.1|3435.1|3441.9|3435.9|3442.4|3436.4|3440.4|3434.4|17
1675134000000|2023-01-31 03:00:00|3441.6|3435.6|3441.1|3435.1|3442.6|3436.6|3439.1|3433.1|36
1675134300000|2023-01-31 03:05:00|3440.9|3434.9|3438.6|3432.6|3440.9|3434.9|3438.4|3432.4|5
1675134600000|2023-01-31 03:10:00|3439.1|3433.1|3439.1|3433.1|3439.9|3433.9|3437.9|3431.9|36
1675134900000|2023-01-31 03:15:00|3438.9|3432.9|3436.9|3430.9|3441.1|3435.1|3436.9|3430.9|24
1675135200000|2023-01-31 03:20:00|3437.1|3431.1|3431.6|3425.6|3437.1|3431.1|3430.4|3424.4|170
1675135500000|2023-01-31 03:25:00|3432.1|3426.1|3431.4|3425.4|3432.9|3426.9|3429.9|3423.9|104
1675135800000|2023-01-31 03:30:00|3431.1|3425.1|3431.4|3425.4|3431.9|3425.9|3428.6|3422.6|72
1675136100000|2023-01-31 03:35:00|3431.1|3425.1|3430.9|3424.9|3431.4|3425.4|3429.4|3423.4|41
1675136400000|2023-01-31 03:40:00|3431.1|3425.1|3430.4|3424.4|3431.6|3425.6|3430.1|3424.1|40
1675136700000|2023-01-31 03:45:00|3430.6|3424.6|3430.9|3424.9|3431.1|3425.1|3430.4|3424.4|31
1675137000000|2023-01-31 03:50:00|3430.6|3424.6|3429.1|3423.1|3431.4|3425.4|3428.1|3422.1|48
1675137300000|2023-01-31 03:55:00|3429.4|3423.4|3430.1|3424.1|3430.6|3424.6|3429.1|3423.1|77
1675137600000|2023-01-31 04:00:00|3429.9|3423.9|3424.4|3418.4|3430.9|3424.9|3421.6|3415.6|29
1675137900000|2023-01-31 04:05:00|3424.6|3418.6|3417.9|3411.9|3424.6|3418.6|3417.9|3411.9|73
1675138200000|2023-01-31 04:10:00|3418|3412|3417.6|3411.6|3418|3412|3416.4|3410.4|41
1675138500000|2023-01-31 04:15:00|3417.9|3411.9|3417.4|3411.4|3418.6|3412.6|3416.1|3410.1|10
1675138800000|2023-01-31 04:20:00|3417.6|3411.6|3415.9|3409.9|3417.9|3411.9|3415.6|3409.6|11
1675139100000|2023-01-31 04:25:00|3416.1|3410.1|3416.1|3410.1|3416.4|3410.4|3415.9|3409.9|12
1675139400000|2023-01-31 04:30:00|3415.9|3409.9|3415.4|3409.4|3416.1|3410.1|3414.1|3408.1|22
1675139700000|2023-01-31 04:35:00|3414.1|3408.1|3412.1|3406.1|3414.1|3408.1|3411.6|3405.6|38
1675140000000|2023-01-31 04:40:00|3411.9|3405.9|3412.6|3406.6|3412.6|3406.6|3411.9|3405.9|4
1675140300000|2023-01-31 04:45:00|3412.4|3406.4|3412.1|3406.1|3412.4|3406.4|3411.9|3405.9|18
1675140600000|2023-01-31 04:50:00|3412.4|3406.4|3412.9|3406.9|3412.9|3406.9|3412.1|3406.1|18
1675140900000|2023-01-31 04:55:00|3412.6|3406.6|3412.9|3406.9|3413.1|3407.1|3411.4|3405.4|61
1675141200000|2023-01-31 05:00:00|3412.6|3406.6|3413.4|3407.4|3413.6|3407.6|3411.6|3405.6|46
1675141500000|2023-01-31 05:05:00|3414.1|3408.1|3413.4|3407.4|3414.1|3408.1|3413.4|3407.4|3
1675141800000|2023-01-31 05:10:00|3414.1|3408.1|3416.9|3410.9|3417.6|3411.6|3413.9|3407.9|30
1675142100000|2023-01-31 05:15:00|3417.1|3411.1|3419.4|3413.4|3419.6|3413.6|3417.1|3411.1|51
1675142400000|2023-01-31 05:20:00|3419.1|3413.1|3418.1|3412.1|3419.1|3413.1|3416.6|3410.6|19
1675142700000|2023-01-31 05:25:00|3417.9|3411.9|3421.6|3415.6|3422.4|3416.4|3417.9|3411.9|25
1675143000000|2023-01-31 05:30:00|3421.1|3415.1|3418.6|3412.6|3426.3|3420.3|3417.1|3411.1|126
1675143300000|2023-01-31 05:35:00|3418.1|3412.1|3421.6|3415.6|3421.9|3415.9|3418.1|3412.1|61
1675143600000|2023-01-31 05:40:00|3422.1|3416.1|3424.1|3418.1|3424.4|3418.4|3420.4|3414.4|16
1675143900000|2023-01-31 05:45:00|3423.9|3417.9|3422.1|3416.1|3424.6|3418.6|3421.4|3415.4|55
1675144200000|2023-01-31 05:50:00|3421.6|3415.6|3418.1|3412.1|3422.1|3416.1|3417.4|3411.4|79
1675144500000|2023-01-31 05:55:00|3417.9|3411.9|3417.6|3411.6|3418.4|3412.4|3416.4|3410.4|41
1675146000000|2023-01-31 06:20:00|3416.6|3410.6|3412.4|3406.4|3416.6|3410.6|3411.4|3405.4|134
1675146300000|2023-01-31 06:25:00|3413.1|3407.1|3409.6|3403.6|3413.4|3407.4|3408.1|3402.1|150
1675146600000|2023-01-31 06:30:00|3409.4|3403.4|3416.8|3410.8|3416.8|3410.8|3407.9|3401.9|116
1675146900000|2023-01-31 06:35:00|3417.1|3411.1|3415.6|3409.6|3418.1|3412.1|3415.4|3409.4|35
1675147200000|2023-01-31 06:40:00|3415.4|3409.4|3410.1|3404.1|3416.1|3410.1|3410.1|3404.1|22
1675147500000|2023-01-31 06:45:00|3409.9|3403.9|3408.4|3402.4|3412.1|3406.1|3408.4|3402.4|29
1675147800000|2023-01-31 06:50:00|3409.1|3403.1|3411.1|3405.1|3412.4|3406.4|3407.6|3401.6|34
1675148100000|2023-01-31 06:55:00|3410.9|3404.9|3413.4|3407.4|3414.9|3408.9|3410.9|3404.9|61
1675148400000|2023-01-31 07:00:00|3413.1|3407.1|3410.9|3404.9|3418.6|3412.6|3410.9|3404.9|48
1675148700000|2023-01-31 07:05:00|3410.6|3404.6|3399.6|3393.6|3412.1|3406.1|3399.1|3393.1|82
1675149000000|2023-01-31 07:10:00|3399.9|3393.9|3402.4|3396.4|3405.1|3399.1|3399.9|3393.9|54
1675149300000|2023-01-31 07:15:00|3402.1|3396.1|3402.1|3396.1|3402.6|3396.6|3398.6|3392.6|60
1675149600000|2023-01-31 07:20:00|3401.9|3395.9|3399.4|3393.4|3403.9|3397.9|3398.9|3392.9|59
1675149900000|2023-01-31 07:25:00|3399.1|3393.1|3398.9|3392.9|3399.9|3393.9|3398.6|3392.6|35
1675150200000|2023-01-31 07:30:00|3398.6|3392.6|3394.9|3388.9|3399.9|3393.9|3394.9|3388.9|62
1675150500000|2023-01-31 07:35:00|3395.9|3389.9|3395.9|3389.9|3397.4|3391.4|3392|3386|45
1675150800000|2023-01-31 07:40:00|3396.1|3390.1|3396.9|3390.9|3399.6|3393.6|3395.1|3389.1|53
1675151100000|2023-01-31 07:45:00|3397.4|3391.4|3401.6|3395.6|3404.9|3398.9|3393.9|3387.9|65
1675151400000|2023-01-31 07:50:00|3401.9|3395.9|3409.9|3403.9|3410.1|3404.1|3401.6|3395.6|38
1675151700000|2023-01-31 07:55:00|3409.6|3403.6|3416.3|3410.3|3416.3|3410.3|3406.3|3400.3|136
1675152000000|2023-01-31 08:00:00|3415.8|3409.8|3409|3403|3416.5|3410.5|3405|3399|92
1675152300000|2023-01-31 08:05:00|3409.3|3403.3|3404.6|3398.6|3413.8|3407.8|3403.8|3397.8|55
1675152600000|2023-01-31 08:10:00|3404.9|3398.9|3401.5|3395.5|3408.9|3402.9|3399.5|3393.5|87
1675152900000|2023-01-31 08:15:00|3401.3|3395.3|3393.8|3387.8|3404.3|3398.3|3393.8|3387.8|82
1675153200000|2023-01-31 08:20:00|3393.6|3387.6|3389|3383|3396.8|3390.8|3384.9|3378.9|101
1675153500000|2023-01-31 08:25:00|3388.8|3382.8|3388.8|3382.8|3392.8|3386.8|3387.5|3381.5|101
1675153800000|2023-01-31 08:30:00|3388.5|3382.5|3385.5|3379.5|3388.5|3382.5|3383.3|3377.3|69
1675154100000|2023-01-31 08:35:00|3385.8|3379.8|3378.8|3372.8|3385.8|3379.8|3375.1|3369.1|75
1675154400000|2023-01-31 08:40:00|3379|3373|3378.5|3372.5|3379.5|3373.5|3375.8|3369.8|51
1675154700000|2023-01-31 08:45:00|3378.8|3372.8|3384.3|3378.3|3386.3|3380.3|3378.5|3372.5|76
1675155000000|2023-01-31 08:50:00|3384.5|3378.5|3384.3|3378.3|3386.5|3380.5|3383.8|3377.8|43
1675155300000|2023-01-31 08:55:00|3384.1|3378.1|3391.5|3385.5|3394.6|3388.6|3384|3378|74
1675155600000|2023-01-31 09:00:00|3391.3|3385.3|3394.3|3388.3|3401.3|3395.3|3388|3382|103
1675155900000|2023-01-31 09:05:00|3393.8|3387.8|3385.6|3379.6|3393.8|3387.8|3380.9|3374.9|74
1675156200000|2023-01-31 09:10:00|3384.9|3378.9|3384.3|3378.3|3386|3380|3381.6|3375.6|57
1675156500000|2023-01-31 09:15:00|3384|3378|3380.3|3374.3|3384|3378|3379.4|3373.4|37
1675156800000|2023-01-31 09:20:00|3379.9|3373.9|3383.5|3377.5|3386.5|3380.5|3379.1|3373.1|75
1675157100000|2023-01-31 09:25:00|3383.4|3377.4|3388.3|3382.3|3389.5|3383.5|3382.3|3376.3|36
1675157400000|2023-01-31 09:30:00|3388|3382|3382.5|3376.5|3390.1|3384.1|3382.3|3376.3|65
1675157700000|2023-01-31 09:35:00|3382.1|3376.1|3383.5|3377.5|3387.1|3381.1|3382.1|3376.1|70
1675158000000|2023-01-31 09:40:00|3384|3378|3390|3384|3390|3384|3384|3378|37
1675158300000|2023-01-31 09:45:00|3390.3|3384.3|3383.8|3377.8|3390.5|3384.5|3383.8|3377.8|62
1675158600000|2023-01-31 09:50:00|3383.4|3377.4|3382.8|3376.8|3385.3|3379.3|3380|3374|48
1675158900000|2023-01-31 09:55:00|3383|3377|3380.5|3374.5|3386|3380|3379.9|3373.9|36
1675159200000|2023-01-31 10:00:00|3380.3|3374.3|3386|3380|3386.3|3380.3|3379.5|3373.5|55
1675159500000|2023-01-31 10:05:00|3385.8|3379.8|3385.1|3379.1|3386|3380|3380.6|3374.6|64
1675159800000|2023-01-31 10:10:00|3384.9|3378.9|3385.6|3379.6|3387.4|3381.4|3383.9|3377.9|36
1675160100000|2023-01-31 10:15:00|3386.6|3380.6|3387.8|3381.8|3390.8|3384.8|3386.5|3380.5|51
1675160400000|2023-01-31 10:20:00|3387.5|3381.5|3385.4|3379.4|3389.3|3383.3|3384|3378|53
1675160700000|2023-01-31 10:25:00|3385.5|3379.5|3385.3|3379.3|3389|3383|3381.8|3375.8|38
1675161000000|2023-01-31 10:30:00|3383.6|3377.6|3386|3380|3386.5|3380.5|3381.8|3375.8|46
1675161300000|2023-01-31 10:35:00|3386.5|3380.5|3383.9|3377.9|3388.3|3382.3|3383.9|3377.9|24
1675161600000|2023-01-31 10:40:00|3383.6|3377.6|3388.4|3382.4|3388.4|3382.4|3383.6|3377.6|44
1675161900000|2023-01-31 10:45:00|3388.1|3382.1|3388.8|3382.8|3390.9|3384.9|3387.5|3381.5|41
1675162200000|2023-01-31 10:50:00|3388.6|3382.6|3385.3|3379.3|3389.5|3383.5|3384.9|3378.9|48
1675162500000|2023-01-31 10:55:00|3384.8|3378.8|3381.8|3375.8|3386.5|3380.5|3381.8|3375.8|53
1675162800000|2023-01-31 11:00:00|3381.3|3375.3|3377.8|3371.8|3381.8|3375.8|3377.5|3371.5|52
1675163100000|2023-01-31 11:05:00|3377.9|3371.9|3381.8|3375.8|3382|3376|3377.9|3371.9|42
1675163400000|2023-01-31 11:10:00|3382|3376|3385|3379|3385.3|3379.3|3381.6|3375.6|35
1675163700000|2023-01-31 11:15:00|3385.3|3379.3|3379.1|3373.1|3385.5|3379.5|3379.1|3373.1|43
1675164000000|2023-01-31 11:20:00|3378.8|3372.8|3374.8|3368.8|3381.5|3375.5|3374.8|3368.8|36
1675164300000|2023-01-31 11:25:00|3374.5|3368.5|3375.1|3369.1|3377.5|3371.5|3373.8|3367.8|32
1675164600000|2023-01-31 11:30:00|3375.5|3369.5|3375.4|3369.4|3376.3|3370.3|3372.8|3366.8|46
1675164900000|2023-01-31 11:35:00|3376.4|3370.4|3384|3378|3384.3|3378.3|3374.5|3368.5|69
1675165200000|2023-01-31 11:40:00|3383.8|3377.8|3386|3380|3386|3380|3381.8|3375.8|38
1675165500000|2023-01-31 11:45:00|3385.8|3379.8|3381|3375|3386.4|3380.4|3380.3|3374.3|93
1675165800000|2023-01-31 11:50:00|3381.5|3375.5|3378.8|3372.8|3382.1|3376.1|3378.8|3372.8|19
1675166100000|2023-01-31 11:55:00|3378.5|3372.5|3380.3|3374.3|3382.1|3376.1|3377.3|3371.3|60
1675166400000|2023-01-31 12:00:00|3380.5|3374.5|3379|3373|3383|3377|3379|3373|66
1675166700000|2023-01-31 12:05:00|3379.1|3373.1|3376.6|3370.6|3381.3|3375.3|3376.4|3370.4|48
1675167000000|2023-01-31 12:10:00|3376.4|3370.4|3378.3|3372.3|3380.8|3374.8|3376.4|3370.4|53
1675167300000|2023-01-31 12:15:00|3378|3372|3377.5|3371.5|3379.4|3373.4|3376|3370|51
1675167600000|2023-01-31 12:20:00|3377.4|3371.4|3378|3372|3379.5|3373.5|3377.1|3371.1|45
1675167900000|2023-01-31 12:25:00|3379|3373|3378.8|3372.8|3379.9|3373.9|3377.6|3371.6|32
1675168200000|2023-01-31 12:30:00|3378.9|3372.9|3382.1|3376.1|3383.3|3377.3|3378.9|3372.9|69
1675168500000|2023-01-31 12:35:00|3382.3|3376.3|3378.9|3372.9|3383.9|3377.9|3376.9|3370.9|69
1675168800000|2023-01-31 12:40:00|3378.6|3372.6|3386.3|3380.3|3387.3|3381.3|3378.4|3372.4|90
1675169100000|2023-01-31 12:45:00|3386.5|3380.5|3384.3|3378.3|3387.9|3381.9|3384.3|3378.3|116
1675169400000|2023-01-31 12:50:00|3382.8|3376.8|3385|3379|3388.5|3382.5|3382.8|3376.8|94
1675169700000|2023-01-31 12:55:00|3385.3|3379.3|3381.9|3375.9|3386.8|3380.8|3379.9|3373.9|113
1675170000000|2023-01-31 13:00:00|3382.1|3376.1|3378.4|3372.4|3382.3|3376.3|3372|3366|167
1675170300000|2023-01-31 13:05:00|3378.6|3372.6|3378.8|3372.8|3381.5|3375.5|3376.9|3370.9|173
1675170600000|2023-01-31 13:10:00|3377.9|3371.9|3379.3|3373.3|3380.3|3374.3|3375.3|3369.3|201
1675170900000|2023-01-31 13:15:00|3379.1|3373.1|3379.5|3373.5|3382.5|3376.5|3377.1|3371.1|158
1675171200000|2023-01-31 13:20:00|3378.8|3372.8|3376.3|3370.3|3381|3375|3375.1|3369.1|122
1675171500000|2023-01-31 13:25:00|3375.9|3369.9|3372.9|3366.9|3376.6|3370.6|3371|3365|98
1675171800000|2023-01-31 13:30:00|3373.4|3367.4|3377|3371|3382.9|3376.9|3373.4|3367.4|372
1675172100000|2023-01-31 13:35:00|3376.9|3370.9|3378.4|3372.4|3380.6|3374.6|3375.5|3369.5|292
1675172400000|2023-01-31 13:40:00|3378.6|3372.6|3377.8|3371.8|3379.1|3373.1|3374.8|3368.8|173
1675172700000|2023-01-31 13:45:00|3377.9|3371.9|3387.1|3381.1|3387.3|3381.3|3377.9|3371.9|224
1675173000000|2023-01-31 13:50:00|3386.8|3380.8|3379.5|3373.5|3387.3|3381.3|3378.9|3372.9|174
1675173300000|2023-01-31 13:55:00|3379.3|3373.3|3374|3368|3382.4|3376.4|3373.9|3367.9|95
1675173600000|2023-01-31 14:00:00|3374.3|3368.3|3383.6|3377.6|3384.3|3378.3|3373.5|3367.5|107
1675173900000|2023-01-31 14:05:00|3384.5|3378.5|3384.3|3378.3|3384.9|3378.9|3379|3373|92
1675174200000|2023-01-31 14:10:00|3384.5|3378.5|3383.1|3377.1|3385.4|3379.4|3382.5|3376.5|88
1675174500000|2023-01-31 14:15:00|3383.4|3377.4|3382|3376|3386.4|3380.4|3379.5|3373.5|128
1675174800000|2023-01-31 14:20:00|3381.3|3375.3|3373.8|3367.8|3381.6|3375.6|3373|3367|130
1675175100000|2023-01-31 14:25:00|3373.5|3367.5|3376|3370|3377.8|3371.8|3373.4|3367.4|146
1675175400000|2023-01-31 14:30:00|3376.3|3370.3|3380.5|3374.5|3385.4|3379.4|3376|3370|151
1675175700000|2023-01-31 14:35:00|3380.8|3374.8|3367.8|3361.8|3381.8|3375.8|3367.8|3361.8|137
1675176000000|2023-01-31 14:40:00|3368|3362|3369|3363|3372.9|3366.9|3365.4|3359.4|127
1675176300000|2023-01-31 14:45:00|3369.3|3363.3|3388.5|3382.5|3389.8|3383.8|3369.3|3363.3|183
1675176600000|2023-01-31 14:50:00|3388.8|3382.8|3389.8|3383.8|3397.6|3391.6|3385.8|3379.8|201
1675176900000|2023-01-31 14:55:00|3389.5|3383.5|3386.8|3380.8|3391.8|3385.8|3382.5|3376.5|115
1675177200000|2023-01-31 15:00:00|3386.9|3380.9|3382.1|3376.1|3394.4|3388.4|3381.8|3375.8|198
1675177500000|2023-01-31 15:05:00|3382.9|3376.9|3373.9|3367.9|3384.5|3378.5|3372.9|3366.9|141
1675177800000|2023-01-31 15:10:00|3373.8|3367.8|3373.8|3367.8|3377.6|3371.6|3373.3|3367.3|117
1675178100000|2023-01-31 15:15:00|3373.9|3367.9|3374.3|3368.3|3375.5|3369.5|3371.8|3365.8|122
1675178400000|2023-01-31 15:20:00|3374.5|3368.5|3371|3365|3375.3|3369.3|3369.3|3363.3|157
1675178700000|2023-01-31 15:25:00|3371.1|3365.1|3370.3|3364.3|3372.5|3366.5|3368.5|3362.5|102
1675179000000|2023-01-31 15:30:00|3370.5|3364.5|3378.4|3372.4|3379.8|3373.8|3370.5|3364.5|126
1675179300000|2023-01-31 15:35:00|3378.1|3372.1|3388.8|3382.8|3389.5|3383.5|3375|3369|126
1675179600000|2023-01-31 15:40:00|3389|3383|3381.9|3375.9|3392|3386|3381.9|3375.9|127
1675179900000|2023-01-31 15:45:00|3381.4|3375.4|3387|3381|3390.5|3384.5|3381.4|3375.4|136
1675180200000|2023-01-31 15:50:00|3387.5|3381.5|3388.4|3382.4|3391.1|3385.1|3385|3379|137
1675180500000|2023-01-31 15:55:00|3388.5|3382.5|3389|3383|3395.8|3389.8|3388.5|3382.5|141
1675180800000|2023-01-31 16:00:00|3389.3|3383.3|3396.4|3390.4|3397.5|3391.5|3389|3383|162
1675181100000|2023-01-31 16:05:00|3396.1|3390.1|3400.3|3394.3|3402.3|3396.3|3396.1|3390.1|98
1675181400000|2023-01-31 16:10:00|3400|3394|3401.4|3395.4|3405|3399|3399.3|3393.3|103
1675181700000|2023-01-31 16:15:00|3401.5|3395.5|3400.5|3394.5|3403.1|3397.1|3398.9|3392.9|124
1675182000000|2023-01-31 16:20:00|3400.4|3394.4|3406|3400|3406.3|3400.3|3400.3|3394.3|108
1675182300000|2023-01-31 16:25:00|3405.8|3399.8|3404.9|3398.9|3406.4|3400.4|3402.8|3396.8|85
1675182600000|2023-01-31 16:30:00|3405|3399|3391.5|3385.5|3406.5|3400.5|3391.5|3385.5|149
1675182900000|2023-01-31 16:35:00|3392.1|3386.1|3400.5|3394.5|3400.5|3394.5|3392.1|3386.1|70
1675183200000|2023-01-31 16:40:00|3400.8|3394.8|3400.1|3394.1|3403.4|3397.4|3399.3|3393.3|41
1675183500000|2023-01-31 16:45:00|3401.3|3395.3|3400.3|3394.3|3403.1|3397.1|3399.3|3393.3|113
1675183800000|2023-01-31 16:50:00|3399.8|3393.8|3402.8|3396.8|3403.8|3397.8|3399.8|3393.8|75
1675184100000|2023-01-31 16:55:00|3402.9|3396.9|3404.5|3398.5|3410.6|3404.6|3402.9|3396.9|47
1675184400000|2023-01-31 17:00:00|3404.3|3398.3|3404.5|3398.5|3404.9|3398.9|3402.3|3396.3|21
1675184700000|2023-01-31 17:05:00|3405.5|3399.5|3407.4|3401.4|3409|3403|3405|3399|35
1675185000000|2023-01-31 17:10:00|3407.3|3401.3|3404.8|3398.8|3407.3|3401.3|3404.8|3398.8|33
1675185300000|2023-01-31 17:15:00|3404.5|3398.5|3408.8|3402.8|3409|3403|3404.3|3398.3|48
1675185600000|2023-01-31 17:20:00|3409|3403|3410.8|3404.8|3410.8|3404.8|3408.8|3402.8|38
1675185900000|2023-01-31 17:25:00|3412.1|3406.1|3410.8|3404.8|3413.3|3407.3|3410.8|3404.8|110
1675186200000|2023-01-31 17:30:00|3411|3405|3409.9|3403.9|3411.5|3405.5|3409.9|3403.9|23
1675186500000|2023-01-31 17:35:00|3410.1|3404.1|3412|3406|3413.1|3407.1|3409.1|3403.1|57
1675186800000|2023-01-31 17:40:00|3411.9|3405.9|3410.6|3404.6|3412.1|3406.1|3410.6|3404.6|21
1675187100000|2023-01-31 17:45:00|3410.9|3404.9|3411.5|3405.5|3411.8|3405.8|3410.5|3404.5|19
1675187400000|2023-01-31 17:50:00|3411.1|3405.1|3410.3|3404.3|3411.5|3405.5|3410|3404|61
1675187700000|2023-01-31 17:55:00|3410.5|3404.5|3410.3|3404.3|3413|3407|3410|3404|66
1675188000000|2023-01-31 18:00:00|3410|3404|3411.3|3405.3|3411.6|3405.6|3409.6|3403.6|98
1675188300000|2023-01-31 18:05:00|3410.3|3404.3|3410.6|3404.6|3411.6|3405.6|3410.3|3404.3|79
1675188600000|2023-01-31 18:10:00|3410.4|3404.4|3411.4|3405.4|3411.9|3405.9|3409.6|3403.6|44
1675188900000|2023-01-31 18:15:00|3410.9|3404.9|3410|3404|3411.1|3405.1|3409.4|3403.4|80
1675189200000|2023-01-31 18:20:00|3409.9|3403.9|3410|3404|3410.8|3404.8|3409.8|3403.8|84
1675189500000|2023-01-31 18:25:00|3410.3|3404.3|3410|3404|3410.5|3404.5|3409.8|3403.8|141
1675189800000|2023-01-31 18:30:00|3409.6|3403.6|3409.6|3403.6|3411|3405|3406.3|3400.3|58
1675190100000|2023-01-31 18:35:00|3409.5|3403.5|3406.9|3400.9|3410|3404|3406.6|3400.6|47
1675190400000|2023-01-31 18:40:00|3406.6|3400.6|3406.8|3400.8|3407.1|3401.1|3406.6|3400.6|86
1675190700000|2023-01-31 18:45:00|3406.9|3400.9|3407.1|3401.1|3407.5|3401.5|3406.6|3400.6|103
1675191000000|2023-01-31 18:50:00|3406.9|3400.9|3407.6|3401.6|3407.6|3401.6|3406.6|3400.6|26
1675191300000|2023-01-31 18:55:00|3407.4|3401.4|3413.8|3395|3416|3401.6|3407.4|3395|11
1675213200000|2023-02-01 01:00:00|3413.1|3407.1|3414.6|3408.6|3414.9|3408.9|3408.9|3402.9|44
1675213500000|2023-02-01 01:05:00|3413.6|3407.6|3413.4|3407.4|3416.4|3410.4|3411.9|3405.9|49
1675213800000|2023-02-01 01:10:00|3413.6|3407.6|3413.4|3407.4|3414.6|3408.6|3412.9|3406.9|11
1675214100000|2023-02-01 01:15:00|3412.9|3406.9|3411.9|3405.9|3412.9|3406.9|3411.9|3405.9|2
1675214400000|2023-02-01 01:20:00|3411.6|3405.6|3411.1|3405.1|3411.9|3405.9|3411.1|3405.1|12
1675214700000|2023-02-01 01:25:00|3411.9|3405.9|3407.9|3401.9|3411.9|3405.9|3404.6|3398.6|11
1675215000000|2023-02-01 01:30:00|3408.9|3402.9|3409.4|3403.4|3409.4|3403.4|3408.9|3402.9|3
1675215300000|2023-02-01 01:35:00|3409.6|3403.6|3410.1|3404.1|3410.1|3404.1|3409.6|3403.6|3
1675215600000|2023-02-01 01:40:00|3410.4|3404.4|3417.1|3411.1|3419|3413|3410.4|3404.4|14
1675215900000|2023-02-01 01:45:00|3417.4|3411.4|3417.6|3411.6|3417.6|3411.6|3416.6|3410.6|20
1675216200000|2023-02-01 01:50:00|3417.4|3411.4|3413.9|3407.9|3417.4|3411.4|3412.6|3406.6|100
1675216500000|2023-02-01 01:55:00|3414.1|3408.1|3415.4|3409.4|3416.1|3410.1|3412.4|3406.4|55
1675216800000|2023-02-01 02:00:00|3415.1|3409.1|3417.6|3411.6|3418.4|3412.4|3415.1|3409.1|52
1675217100000|2023-02-01 02:05:00|3417.9|3411.9|3416.4|3410.4|3418.6|3412.6|3416.4|3410.4|40
1675217400000|2023-02-01 02:10:00|3416.9|3410.9|3415.4|3409.4|3417.9|3411.9|3415.4|3409.4|61
1675217700000|2023-02-01 02:15:00|3415.1|3409.1|3413.6|3407.6|3415.4|3409.4|3413.6|3407.6|16
1675218000000|2023-02-01 02:20:00|3414.1|3408.1|3413.6|3407.6|3414.1|3408.1|3413.6|3407.6|41
1675218300000|2023-02-01 02:25:00|3413.4|3407.4|3414.6|3408.6|3414.9|3408.9|3412.4|3406.4|15
1675218600000|2023-02-01 02:30:00|3415.1|3409.1|3414.9|3408.9|3415.1|3409.1|3414.6|3408.6|24
1675218900000|2023-02-01 02:35:00|3415.1|3409.1|3413.4|3407.4|3415.1|3409.1|3413.1|3407.1|57
1675219200000|2023-02-01 02:40:00|3413.6|3407.6|3410.6|3404.6|3415.1|3409.1|3410.1|3404.1|67
1675219500000|2023-02-01 02:45:00|3410.1|3404.1|3412.6|3406.6|3413.9|3407.9|3409.9|3403.9|36
1675219800000|2023-02-01 02:50:00|3412.4|3406.4|3413.4|3407.4|3414.6|3408.6|3412.4|3406.4|34
1675220100000|2023-02-01 02:55:00|3413.9|3407.9|3415.9|3409.9|3417.1|3411.1|3413.9|3407.9|51
1675220400000|2023-02-01 03:00:00|3416.1|3410.1|3413.9|3407.9|3416.4|3410.4|3412.9|3406.9|38
1675220700000|2023-02-01 03:05:00|3414.1|3408.1|3418.4|3412.4|3418.4|3412.4|3414.1|3408.1|53
1675221000000|2023-02-01 03:10:00|3418.6|3412.6|3418.1|3412.1|3419.1|3413.1|3417.4|3411.4|38
1675221300000|2023-02-01 03:15:00|3418.4|3412.4|3419.1|3413.1|3419.1|3413.1|3418.4|3412.4|54
1675221600000|2023-02-01 03:20:00|3418.9|3412.9|3418.6|3412.6|3418.9|3412.9|3416.9|3410.9|15
1675221900000|2023-02-01 03:25:00|3417.4|3411.4|3419.4|3413.4|3422.1|3416.1|3417.4|3411.4|44
1675222200000|2023-02-01 03:30:00|3421.1|3415.1|3421.1|3415.1|3421.6|3415.6|3420.6|3414.6|17
1675222500000|2023-02-01 03:35:00|3421.4|3415.4|3420.9|3414.9|3421.4|3415.4|3420.6|3414.6|48
1675222800000|2023-02-01 03:40:00|3421.1|3415.1|3426.6|3420.6|3427.6|3421.6|3421.1|3415.1|22
1675223100000|2023-02-01 03:45:00|3426.9|3420.9|3426.4|3420.4|3426.9|3420.9|3426.4|3420.4|2
1675223700000|2023-02-01 03:55:00|3426.1|3420.1|3427.4|3421.4|3427.4|3421.4|3425.9|3419.9|8
1675224000000|2023-02-01 04:00:00|3426.9|3420.9|3427.4|3421.4|3427.9|3421.9|3426.9|3420.9|11
1675224300000|2023-02-01 04:05:00|3427.1|3421.1|3427.1|3421.1|3427.4|3421.4|3426.9|3420.9|7
1675224600000|2023-02-01 04:10:00|3426.9|3420.9|3427.9|3421.9|3427.9|3421.9|3426.9|3420.9|4
1675224900000|2023-02-01 04:15:00|3427.1|3421.1|3426.6|3420.6|3427.4|3421.4|3426.6|3420.6|26
1675225200000|2023-02-01 04:20:00|3426.9|3420.9|3426.6|3420.6|3426.9|3420.9|3426.6|3420.6|2
1675225500000|2023-02-01 04:25:00|3426.1|3420.1|3425.4|3419.4|3426.1|3420.1|3424.9|3418.9|4
1675225800000|2023-02-01 04:30:00|3425.6|3419.6|3426.9|3420.9|3426.9|3420.9|3425.6|3419.6|17
1675226100000|2023-02-01 04:35:00|3426.6|3420.6|3427.6|3421.6|3427.6|3421.6|3426.4|3420.4|27
1675226400000|2023-02-01 04:40:00|3427.4|3421.4|3426.6|3420.6|3427.4|3421.4|3426.1|3420.1|3
1675226700000|2023-02-01 04:45:00|3426.4|3420.4|3427.1|3421.1|3427.1|3421.1|3426.4|3420.4|7
1675227000000|2023-02-01 04:50:00|3426.9|3420.9|3426.6|3420.6|3427.6|3421.6|3426.4|3420.4|10
1675227300000|2023-02-01 04:55:00|3426.9|3420.9|3426.6|3420.6|3426.9|3420.9|3426.6|3420.6|10
1675227600000|2023-02-01 05:00:00|3426.9|3420.9|3427.6|3421.6|3427.6|3421.6|3426.6|3420.6|14
1675227900000|2023-02-01 05:05:00|3427.4|3421.4|3426.6|3420.6|3427.9|3421.9|3425.9|3419.9|30
1675228200000|2023-02-01 05:10:00|3426.9|3420.9|3427.1|3421.1|3427.1|3421.1|3426.9|3420.9|16
1675228500000|2023-02-01 05:15:00|3426.9|3420.9|3426.9|3420.9|3427.4|3421.4|3426.6|3420.6|23
1675228800000|2023-02-01 05:20:00|3427.1|3421.1|3426.1|3420.1|3427.1|3421.1|3426.1|3420.1|10
1675229100000|2023-02-01 05:25:00|3425.9|3419.9|3424.6|3418.6|3426.6|3420.6|3424.4|3418.4|52
1675229400000|2023-02-01 05:30:00|3424.1|3418.1|3420.4|3414.4|3424.1|3418.1|3420.4|3414.4|47
1675229700000|2023-02-01 05:35:00|3420.9|3414.9|3420.6|3414.6|3420.9|3414.9|3419.4|3413.4|20
1675230000000|2023-02-01 05:40:00|3420.4|3414.4|3420.9|3414.9|3421.4|3415.4|3419.9|3413.9|36
1675230300000|2023-02-01 05:45:00|3420.4|3414.4|3421.6|3415.6|3421.9|3415.9|3419.9|3413.9|39
1675230600000|2023-02-01 05:50:00|3421.4|3415.4|3422.4|3416.4|3422.9|3416.9|3421.1|3415.1|38
1675230900000|2023-02-01 05:55:00|3422.6|3416.6|3422.9|3416.9|3422.9|3416.9|3421.6|3415.6|20
1675231200000|2023-02-01 06:00:00|3422.4|3416.4|3422.6|3416.6|3423.9|3417.9|3421.6|3415.6|35
1675231500000|2023-02-01 06:05:00|3422.4|3416.4|3422.4|3416.4|3424.4|3418.4|3422.1|3416.1|23
1675231800000|2023-02-01 06:10:00|3422.6|3416.6|3422.1|3416.1|3424.4|3418.4|3421.9|3415.9|46
1675232100000|2023-02-01 06:15:00|3421.9|3415.9|3423.9|3417.9|3423.9|3417.9|3421.6|3415.6|15
1675232400000|2023-02-01 06:20:00|3423.6|3417.6|3423.6|3417.6|3423.9|3417.9|3422.4|3416.4|24
1675232700000|2023-02-01 06:25:00|3423.9|3417.9|3420.9|3414.9|3423.9|3417.9|3420.9|3414.9|28
1675233000000|2023-02-01 06:30:00|3421.4|3415.4|3422.6|3416.6|3423.6|3417.6|3421.4|3415.4|51
1675233300000|2023-02-01 06:35:00|3422.9|3416.9|3426.6|3420.6|3426.6|3420.6|3422.4|3416.4|73
1675233600000|2023-02-01 06:40:00|3426.4|3420.4|3423.4|3417.4|3426.9|3420.9|3422.9|3416.9|33
1675233900000|2023-02-01 06:45:00|3423.1|3417.1|3419.4|3413.4|3423.4|3417.4|3418.9|3412.9|65
1675234200000|2023-02-01 06:50:00|3419.6|3413.6|3419.6|3413.6|3421.9|3415.9|3418.4|3412.4|46
1675234500000|2023-02-01 06:55:00|3419.9|3413.9|3420.9|3414.9|3422.1|3416.1|3419.1|3413.1|54
1675234800000|2023-02-01 07:00:00|3421.1|3415.1|3425.1|3419.1|3425.1|3419.1|3420.9|3414.9|24
1675235100000|2023-02-01 07:05:00|3425.6|3419.6|3421.1|3415.1|3425.6|3419.6|3420.9|3414.9|40
1675235400000|2023-02-01 07:10:00|3420.9|3414.9|3420.6|3414.6|3422.4|3416.4|3418.4|3412.4|52
1675235700000|2023-02-01 07:15:00|3420.4|3414.4|3421.1|3415.1|3421.9|3415.9|3420.4|3414.4|49
1675236000000|2023-02-01 07:20:00|3421.4|3415.4|3421.1|3415.1|3421.9|3415.9|3420.4|3414.4|31
1675236300000|2023-02-01 07:25:00|3421.4|3415.4|3420.4|3414.4|3421.6|3415.6|3419.9|3413.9|40
1675236600000|2023-02-01 07:30:00|3420.9|3414.9|3417.6|3411.6|3421.6|3415.6|3417.6|3411.6|30
1675236900000|2023-02-01 07:35:00|3417.4|3411.4|3413.4|3407.4|3417.4|3411.4|3410.9|3404.9|38
1675237200000|2023-02-01 07:40:00|3412.4|3406.4|3407.1|3401.1|3412.6|3406.6|3406.4|3400.4|40
1675237500000|2023-02-01 07:45:00|3407.4|3401.4|3409.9|3403.9|3410.4|3404.4|3407.4|3401.4|24
1675237800000|2023-02-01 07:50:00|3409.4|3403.4|3405.9|3399.9|3409.9|3403.9|3402.9|3396.9|53
1675238100000|2023-02-01 07:55:00|3406.1|3400.1|3411.6|3405.6|3413.5|3407.5|3404.8|3398.8|55
1675238400000|2023-02-01 08:00:00|3412|3406|3416.6|3410.6|3416.9|3410.9|3409.3|3403.3|94
1675238700000|2023-02-01 08:05:00|3416.9|3410.9|3423.5|3417.5|3425.1|3419.1|3416.1|3410.1|111
1675239000000|2023-02-01 08:10:00|3423.8|3417.8|3421.5|3415.5|3425|3419|3419|3413|73
1675239300000|2023-02-01 08:15:00|3421.8|3415.8|3417.5|3411.5|3424.5|3418.5|3417.3|3411.3|69
1675239600000|2023-02-01 08:20:00|3417.3|3411.3|3420.9|3414.9|3421|3415|3416.8|3410.8|86
1675239900000|2023-02-01 08:25:00|3420.5|3414.5|3416.3|3410.3|3421.6|3415.6|3415|3409|68
1675240200000|2023-02-01 08:30:00|3415.4|3409.4|3409.4|3403.4|3416|3410|3407|3401|59
1675240500000|2023-02-01 08:35:00|3409.3|3403.3|3410.8|3404.8|3413|3407|3407.9|3401.9|67
1675240800000|2023-02-01 08:40:00|3411|3405|3408.8|3402.8|3411.3|3405.3|3408|3402|36
1675241100000|2023-02-01 08:45:00|3408.5|3402.5|3406.4|3400.4|3409|3403|3405|3399|33
1675241400000|2023-02-01 08:50:00|3406|3400|3398.8|3392.8|3406.4|3400.4|3398.5|3392.5|47
1675241700000|2023-02-01 08:55:00|3398.5|3392.5|3399.4|3393.4|3400|3394|3397|3391|41
1675242000000|2023-02-01 09:00:00|3399.1|3393.1|3394.9|3388.9|3402.8|3396.8|3394.9|3388.9|92
1675242300000|2023-02-01 09:05:00|3394.6|3388.6|3389|3383|3395.3|3389.3|3388.3|3382.3|50
1675242600000|2023-02-01 09:10:00|3388.8|3382.8|3394|3388|3395.3|3389.3|3384.5|3378.5|69
1675242900000|2023-02-01 09:15:00|3394.3|3388.3|3398|3392|3400|3394|3394.3|3388.3|67
1675243200000|2023-02-01 09:20:00|3398.3|3392.3|3392.5|3386.5|3399|3393|3392.5|3386.5|77
1675243500000|2023-02-01 09:25:00|3392.4|3386.4|3385|3379|3392.8|3386.8|3380.5|3374.5|72
1675243800000|2023-02-01 09:30:00|3384.9|3378.9|3385.3|3379.3|3386.1|3380.1|3382.4|3376.4|44
1675244100000|2023-02-01 09:35:00|3385.5|3379.5|3385.1|3379.1|3389.5|3383.5|3385.1|3379.1|53
1675244400000|2023-02-01 09:40:00|3385.3|3379.3|3384.6|3378.6|3388.5|3382.5|3383.8|3377.8|44
1675244700000|2023-02-01 09:45:00|3384.8|3378.8|3387.3|3381.3|3387.3|3381.3|3384.8|3378.8|24
1675245000000|2023-02-01 09:50:00|3387.5|3381.5|3386|3380|3387.5|3381.5|3384.4|3378.4|38
1675245300000|2023-02-01 09:55:00|3385.8|3379.8|3381.3|3375.3|3387.1|3381.1|3380.9|3374.9|45
1675245600000|2023-02-01 10:00:00|3381.8|3375.8|3386.3|3380.3|3388.3|3382.3|3381.8|3375.8|77
1675245900000|2023-02-01 10:05:00|3386.4|3380.4|3390.3|3384.3|3391.3|3385.3|3386.4|3380.4|59
1675246200000|2023-02-01 10:10:00|3390.5|3384.5|3391.3|3385.3|3393.5|3387.5|3390.5|3384.5|32
1675246500000|2023-02-01 10:15:00|3391.4|3385.4|3387.8|3381.8|3391.4|3385.4|3387.3|3381.3|43
1675246800000|2023-02-01 10:20:00|3388.5|3382.5|3387.8|3381.8|3388.5|3382.5|3386.6|3380.6|43
1675247100000|2023-02-01 10:25:00|3388|3382|3389.3|3383.3|3391.5|3385.5|3387.8|3381.8|28
1675247400000|2023-02-01 10:30:00|3389.1|3383.1|3387.5|3381.5|3389.1|3383.1|3386.5|3380.5|37
1675247700000|2023-02-01 10:35:00|3387.8|3381.8|3385.8|3379.8|3387.8|3381.8|3382.8|3376.8|26
1675248000000|2023-02-01 10:40:00|3386|3380|3386.3|3380.3|3386.5|3380.5|3385.3|3379.3|24
1675248300000|2023-02-01 10:45:00|3386.5|3380.5|3390|3384|3394|3388|3386.5|3380.5|52
1675248600000|2023-02-01 10:50:00|3390.8|3384.8|3394.8|3388.8|3394.8|3388.8|3390.8|3384.8|43
1675248900000|2023-02-01 10:55:00|3394.5|3388.5|3392.3|3386.3|3394.5|3388.5|3391.1|3385.1|34
1675249200000|2023-02-01 11:00:00|3391.9|3385.9|3388.8|3382.8|3392|3386|3387.3|3381.3|31
1675249500000|2023-02-01 11:05:00|3388.6|3382.6|3386.6|3380.6|3389.9|3383.9|3386.4|3380.4|40
1675249800000|2023-02-01 11:10:00|3386.4|3380.4|3383.8|3377.8|3386.5|3380.5|3383.3|3377.3|22
1675250100000|2023-02-01 11:15:00|3383.5|3377.5|3382.5|3376.5|3385.3|3379.3|3381.5|3375.5|25
1675250400000|2023-02-01 11:20:00|3382.3|3376.3|3382.8|3376.8|3382.8|3376.8|3380.5|3374.5|44
1675250700000|2023-02-01 11:25:00|3383.3|3377.3|3384.4|3378.4|3384.5|3378.5|3382.3|3376.3|26
1675251000000|2023-02-01 11:30:00|3384.9|3378.9|3384.9|3378.9|3387.6|3381.6|3384.5|3378.5|23
1675251300000|2023-02-01 11:35:00|3385|3379|3386.5|3380.5|3387|3381|3385|3379|14
1675251600000|2023-02-01 11:40:00|3386.3|3380.3|3387|3381|3388.5|3382.5|3386|3380|17
1675251900000|2023-02-01 11:45:00|3387.3|3381.3|3387.4|3381.4|3388|3382|3386.9|3380.9|18
1675252200000|2023-02-01 11:50:00|3386.9|3380.9|3388.5|3382.5|3388.5|3382.5|3386.4|3380.4|29
1675252500000|2023-02-01 11:55:00|3388.8|3382.8|3387|3381|3389.5|3383.5|3387|3381|10
1675252800000|2023-02-01 12:00:00|3387.3|3381.3|3393.5|3387.5|3393.5|3387.5|3386.5|3380.5|31
1675253100000|2023-02-01 12:05:00|3393.4|3387.4|3390.5|3384.5|3394.5|3388.5|3390.3|3384.3|25
1675253400000|2023-02-01 12:10:00|3390.8|3384.8|3388.9|3382.9|3390.8|3384.8|3387.1|3381.1|30
1675253700000|2023-02-01 12:15:00|3388.6|3382.6|3389.6|3383.6|3389.8|3383.8|3388.6|3382.6|8
1675254000000|2023-02-01 12:20:00|3389.8|3383.8|3390.8|3384.8|3392|3386|3389.8|3383.8|29
1675254300000|2023-02-01 12:25:00|3391|3385|3392|3386|3394|3388|3391|3385|52
1675254600000|2023-02-01 12:30:00|3392.1|3386.1|3398.4|3392.4|3399|3393|3392|3386|123
1675254900000|2023-02-01 12:35:00|3398.1|3392.1|3400.3|3394.3|3402.1|3396.1|3395.3|3389.3|113
1675255200000|2023-02-01 12:40:00|3400.1|3394.1|3399.3|3393.3|3400.1|3394.1|3396.8|3390.8|97
1675255500000|2023-02-01 12:45:00|3398.5|3392.5|3397.3|3391.3|3398.5|3392.5|3392.1|3386.1|90
1675255800000|2023-02-01 12:50:00|3397.5|3391.5|3409|3403|3411.9|3405.9|3395|3389|147
1675256100000|2023-02-01 12:55:00|3408.5|3402.5|3404.5|3398.5|3411|3405|3402.8|3396.8|108
1675256400000|2023-02-01 13:00:00|3404.3|3398.3|3400.8|3394.8|3405|3399|3395.9|3389.9|141
1675256700000|2023-02-01 13:05:00|3400.5|3394.5|3402.3|3396.3|3403.1|3397.1|3399.9|3393.9|53
1675257000000|2023-02-01 13:10:00|3403|3397|3398.5|3392.5|3404.3|3398.3|3398|3392|77
1675257300000|2023-02-01 13:15:00|3399|3393|3396.8|3390.8|3402|3396|3395.3|3389.3|110
1675257600000|2023-02-01 13:20:00|3396.9|3390.9|3397.5|3391.5|3402.5|3396.5|3396.4|3390.4|104
1675257900000|2023-02-01 13:25:00|3397.3|3391.3|3397|3391|3400.3|3394.3|3394.9|3388.9|66
1675258200000|2023-02-01 13:30:00|3396.9|3390.9|3392|3386|3398.8|3392.8|3389.3|3383.3|74
1675258500000|2023-02-01 13:35:00|3392.3|3386.3|3390.3|3384.3|3393.5|3387.5|3389.8|3383.8|74
1675258800000|2023-02-01 13:40:00|3389.8|3383.8|3388.6|3382.6|3389.8|3383.8|3384.5|3378.5|121
1675259100000|2023-02-01 13:45:00|3388.8|3382.8|3387.9|3381.9|3390.5|3384.5|3386|3380|48
1675259400000|2023-02-01 13:50:00|3388|3382|3386.3|3380.3|3391.5|3385.5|3386.3|3380.3|88
1675259700000|2023-02-01 13:55:00|3386.5|3380.5|3374.8|3368.8|3386.8|3380.8|3372.5|3366.5|87
1675260000000|2023-02-01 14:00:00|3374.5|3368.5|3366.3|3360.3|3374.5|3368.5|3362.3|3356.3|178
1675260300000|2023-02-01 14:05:00|3366.1|3360.1|3370.4|3364.4|3372.3|3366.3|3365.4|3359.4|105
1675260600000|2023-02-01 14:10:00|3369.8|3363.8|3367.5|3361.5|3374.3|3368.3|3362.8|3356.8|134
1675260900000|2023-02-01 14:15:00|3367.8|3361.8|3357.6|3351.6|3370|3364|3357.6|3350.3|182
1675261200000|2023-02-01 14:20:00|3358.1|3352.1|3366|3360|3369.8|3363.8|3358.1|3352.1|94
1675261500000|2023-02-01 14:25:00|3366.3|3360.3|3362|3356|3366.9|3360.9|3361|3355|70
1675261800000|2023-02-01 14:30:00|3361.9|3355.9|3365.3|3359.3|3366|3360|3361|3355|136
1675262100000|2023-02-01 14:35:00|3364.5|3358.5|3365.8|3359.8|3369|3363|3361.5|3355.5|169
1675262400000|2023-02-01 14:40:00|3366.5|3360.5|3360.5|3354.5|3368|3362|3357.8|3351.8|93
1675262700000|2023-02-01 14:45:00|3360.6|3354.6|3356.9|3350.9|3363.3|3357.3|3356.8|3350.8|134
1675263000000|2023-02-01 14:50:00|3357.3|3351.3|3355.3|3349.3|3358.3|3352.3|3346.3|3340.3|118
1675263300000|2023-02-01 14:55:00|3355.5|3349.5|3352.5|3346.5|3359.3|3353.3|3352.3|3346.3|134
1675263600000|2023-02-01 15:00:00|3353.5|3347.5|3344.1|3338.1|3353.5|3347.5|3338.8|3332.8|207
1675263900000|2023-02-01 15:05:00|3344.4|3338.4|3337.9|3331.9|3347.5|3341.5|3337.9|3331.9|132
1675264200000|2023-02-01 15:10:00|3337|3331|3341|3335|3345.6|3339.6|3335.3|3329.3|123
1675264500000|2023-02-01 15:15:00|3340.3|3334.3|3325.3|3319.3|3340.3|3334.3|3313.6|3307.6|220
1675264800000|2023-02-01 15:20:00|3325.8|3319.8|3331.9|3325.9|3339.3|3333.3|3325.8|3319.8|104
1675265100000|2023-02-01 15:25:00|3332.1|3326.1|3344.5|3338.5|3348|3342|3332.1|3326.1|108
1675265400000|2023-02-01 15:30:00|3344.3|3338.3|3346.3|3340.3|3347.1|3341.1|3337.4|3331.4|117
1675265700000|2023-02-01 15:35:00|3345.8|3339.8|3342|3336|3349.9|3343.9|3341.9|3335.9|69
1675266000000|2023-02-01 15:40:00|3342.4|3336.4|3346.5|3340.5|3348|3342|3338.5|3332.5|102
1675266300000|2023-02-01 15:45:00|3346.4|3340.4|3361.3|3355.3|3363.5|3357.5|3346|3340|128
1675266600000|2023-02-01 15:50:00|3361.5|3355.5|3354.8|3348.8|3361.5|3355.5|3353.5|3347.5|106
1675266900000|2023-02-01 15:55:00|3354.5|3348.5|3354.5|3348.5|3359.4|3353.4|3342.9|3336.9|215
1675267200000|2023-02-01 16:00:00|3354.3|3348.3|3354.5|3348.5|3355.3|3349.3|3350.9|3344.9|100
1675267500000|2023-02-01 16:05:00|3354.8|3348.8|3354.8|3348.8|3357.4|3351.4|3353.3|3347.3|85
1675267800000|2023-02-01 16:10:00|3354.5|3348.5|3356|3350|3357.5|3351.5|3351.8|3345.8|99
1675268100000|2023-02-01 16:15:00|3355|3349|3356|3350|3357.5|3351.5|3352.5|3346.5|86
1675268400000|2023-02-01 16:20:00|3356.3|3350.3|3352|3346|3357.5|3351.5|3351.5|3345.5|98
1675268700000|2023-02-01 16:25:00|3351.3|3345.3|3352|3346|3353.3|3347.3|3348|3342|112
1675269000000|2023-02-01 16:30:00|3350.6|3344.6|3349.3|3343.3|3351.8|3345.8|3347.9|3341.9|71
1675269300000|2023-02-01 16:35:00|3349|3343|3348|3342|3349|3343|3346.1|3340.1|77
1675269600000|2023-02-01 16:40:00|3347.8|3341.8|3341.3|3335.3|3347.9|3341.9|3338|3332|82
1675269900000|2023-02-01 16:45:00|3341|3335|3339.8|3333.8|3341|3335|3335|3329|56
1675270200000|2023-02-01 16:50:00|3339.5|3333.5|3339.5|3333.5|3341.5|3335.5|3338.8|3332.8|28
1675270500000|2023-02-01 16:55:00|3339.6|3333.6|3337.4|3331.4|3341.3|3335.3|3337.4|3331.4|30
1675270800000|2023-02-01 17:00:00|3336.5|3330.5|3331.6|3325.6|3337.1|3331.1|3331.3|3325.3|90
1675271100000|2023-02-01 17:05:00|3331.4|3325.4|3324.3|3318.3|3332|3326|3324.3|3318.3|68
1675271400000|2023-02-01 17:10:00|3323.8|3317.8|3321|3315|3323.8|3317.8|3319.5|3313.5|107
1675271700000|2023-02-01 17:15:00|3320.8|3314.8|3323.4|3317.4|3324.3|3318.3|3319.4|3313.4|108
1675272000000|2023-02-01 17:20:00|3323.5|3317.5|3320.8|3314.8|3323.5|3317.5|3319.6|3313.6|56
1675272300000|2023-02-01 17:25:00|3321|3315|3316|3310|3321.9|3315.9|3316|3310|43
1675272600000|2023-02-01 17:30:00|3316.3|3310.3|3315.1|3309.1|3317|3311|3315.1|3309.1|114
1675272900000|2023-02-01 17:35:00|3315|3309|3304.4|3298.4|3315|3309|3300.9|3294.9|75
1675273200000|2023-02-01 17:40:00|3303.5|3297.5|3306.5|3300.5|3309.5|3303.5|3302.9|3296.9|86
1675273500000|2023-02-01 17:45:00|3306.3|3300.3|3307.6|3301.6|3308|3302|3305.6|3299.6|30
1675273800000|2023-02-01 17:50:00|3307.8|3301.8|3306|3300|3310.4|3304.4|3305.9|3299.9|51
1675274100000|2023-02-01 17:55:00|3305.8|3299.8|3306.5|3300.5|3309.3|3303.3|3304.3|3298.3|38
1675274400000|2023-02-01 18:00:00|3306.6|3300.6|3309.9|3303.9|3310.5|3304.5|3306.3|3300.3|51
1675274700000|2023-02-01 18:05:00|3309.6|3303.6|3317.6|3311.6|3317.8|3311.8|3309.3|3303.3|72
1675275000000|2023-02-01 18:10:00|3318.1|3312.1|3320.5|3314.5|3321.9|3315.9|3316.5|3310.5|30
1675275300000|2023-02-01 18:15:00|3320.4|3314.4|3321.9|3315.9|3322.3|3316.3|3320.4|3314.4|51
1675275600000|2023-02-01 18:20:00|3322.3|3316.3|3321.4|3315.4|3322.3|3316.3|3321.4|3315.4|28
1675275900000|2023-02-01 18:25:00|3321.9|3315.9|3321.4|3315.4|3322|3316|3321.1|3315.1|21
1675276200000|2023-02-01 18:30:00|3321.9|3315.9|3315.5|3309.5|3322|3316|3315.5|3309.5|35
1675276500000|2023-02-01 18:35:00|3314.6|3308.6|3312.8|3306.8|3317.9|3311.9|3312.3|3306.3|56
1675276800000|2023-02-01 18:40:00|3313|3307|3314.1|3308.1|3315.6|3309.6|3312.8|3306.8|12
1675277100000|2023-02-01 18:45:00|3312.9|3306.9|3312.5|3306.5|3312.9|3306.9|3308.5|3302.5|38
1675277400000|2023-02-01 18:50:00|3312.3|3306.3|3313|3307|3313.6|3307.6|3312.1|3306.1|10
1675277700000|2023-02-01 18:55:00|3313.3|3307.3|3322.8|3304|3322.8|3307.3|3313.3|3301|7
1675299600000|2023-02-02 01:00:00|3354.1|3348.1|3370.6|3364.6|3370.9|3364.9|3354.1|3348.1|41
1675299900000|2023-02-02 01:05:00|3369.6|3363.6|3373.3|3367.3|3374.6|3368.6|3368.9|3362.9|55
1675300200000|2023-02-02 01:10:00|3374|3368|3376.1|3370.1|3377.1|3371.1|3372.6|3366.6|27
1675300500000|2023-02-02 01:15:00|3375.1|3369.1|3370.4|3364.4|3377.4|3371.4|3367.4|3361.4|49
1675300800000|2023-02-02 01:20:00|3371.1|3365.1|3376.6|3370.6|3377.1|3371.1|3367.9|3361.9|73
1675301100000|2023-02-02 01:25:00|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3373.1|3367.1|147
1675301400000|2023-02-02 01:30:00|3376.6|3370.6|3373.1|3367.1|3377.6|3371.6|3372.6|3366.6|84
1675301700000|2023-02-02 01:35:00|3372.9|3366.9|3376.1|3370.1|3383.4|3377.4|3371.4|3365.4|229
1675302000000|2023-02-02 01:40:00|3375.9|3369.9|3372.6|3366.6|3377.1|3371.1|3372.6|3366.6|93
1675302300000|2023-02-02 01:45:00|3372.4|3366.4|3368.9|3362.9|3372.6|3366.6|3368.1|3362.1|79
1675302600000|2023-02-02 01:50:00|3368.6|3362.6|3371.6|3365.6|3372.6|3366.6|3368.1|3362.1|139
1675302900000|2023-02-02 01:55:00|3371.9|3365.9|3376.1|3370.1|3377.4|3371.4|3371.9|3365.9|96
1675303200000|2023-02-02 02:00:00|3376.4|3370.4|3381.1|3375.1|3382.6|3376.6|3375.4|3369.4|130
1675303500000|2023-02-02 02:05:00|3381.4|3375.4|3379.6|3373.6|3381.6|3375.6|3377.4|3371.4|175
1675303800000|2023-02-02 02:10:00|3379.4|3373.4|3374.4|3368.4|3379.4|3373.4|3374.1|3368.1|94
1675304100000|2023-02-02 02:15:00|3374.6|3368.6|3373.4|3367.4|3374.9|3368.9|3370.9|3364.9|75
1675304400000|2023-02-02 02:20:00|3373.6|3367.6|3372.6|3366.6|3373.9|3367.9|3372.6|3366.6|19
1675304700000|2023-02-02 02:25:00|3372.4|3366.4|3368.1|3362.1|3372.4|3366.4|3367.9|3361.9|13
1675305000000|2023-02-02 02:30:00|3369.1|3363.1|3373.1|3367.1|3374.9|3368.9|3368.1|3362.1|84
1675305300000|2023-02-02 02:35:00|3372.9|3366.9|3365.1|3359.1|3372.9|3366.9|3364.1|3358.1|103
1675305600000|2023-02-02 02:40:00|3365.4|3359.4|3366.4|3360.4|3368.6|3362.6|3365.1|3359.1|29
1675305900000|2023-02-02 02:45:00|3366.6|3360.6|3369.1|3363.1|3369.4|3363.4|3364.4|3358.4|127
1675306200000|2023-02-02 02:50:00|3369.4|3363.4|3372.1|3366.1|3372.6|3366.6|3369.1|3363.1|104
1675306500000|2023-02-02 02:55:00|3371.9|3365.9|3371.9|3365.9|3372.1|3366.1|3370.6|3364.6|86
1675306800000|2023-02-02 03:00:00|3371.6|3365.6|3368.6|3362.6|3372.4|3366.4|3368.4|3362.4|57
1675307100000|2023-02-02 03:05:00|3368.4|3362.4|3367.6|3361.6|3368.9|3362.9|3366.1|3360.1|94
1675307400000|2023-02-02 03:10:00|3367.9|3361.9|3366.1|3360.1|3368.4|3362.4|3366.1|3360.1|33
1675307700000|2023-02-02 03:15:00|3365.9|3359.9|3369.1|3363.1|3369.4|3363.4|3365.1|3359.1|31
1675308000000|2023-02-02 03:20:00|3368.9|3362.9|3370.4|3364.4|3371.1|3365.1|3368.6|3362.6|31
1675308300000|2023-02-02 03:25:00|3370.1|3364.1|3371.4|3365.4|3372.4|3366.4|3370.1|3364.1|18
1675308600000|2023-02-02 03:30:00|3371.1|3365.1|3369.1|3363.1|3371.9|3365.9|3369.1|3363.1|55
1675308900000|2023-02-02 03:35:00|3369.6|3363.6|3371.9|3365.9|3372.1|3366.1|3369.6|3363.6|15
1675309200000|2023-02-02 03:40:00|3371.6|3365.6|3371.9|3365.9|3371.9|3365.9|3371.6|3365.6|2
1675309800000|2023-02-02 03:50:00|3371.6|3365.6|3371.9|3365.9|3371.9|3365.9|3370.9|3364.9|18
1675310100000|2023-02-02 03:55:00|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1675310400000|2023-02-02 04:00:00|3371.9|3365.9|3372.4|3366.4|3372.4|3366.4|3371.6|3365.6|11
1675310700000|2023-02-02 04:05:00|3372.1|3366.1|3372.4|3366.4|3372.4|3366.4|3371.9|3365.9|12
1675311000000|2023-02-02 04:10:00|3372.1|3366.1|3372.1|3366.1|3372.4|3366.4|3372.1|3366.1|17
1675311300000|2023-02-02 04:15:00|3372.4|3366.4|3371.9|3365.9|3372.4|3366.4|3371.1|3365.1|15
1675312200000|2023-02-02 04:30:00|3373.1|3367.1|3374.6|3368.6|3374.6|3368.6|3373.1|3367.1|3
1675312500000|2023-02-02 04:35:00|3374.9|3368.9|3385.6|3379.6|3385.6|3379.6|3374.9|3368.9|34
1675312800000|2023-02-02 04:40:00|3386.6|3380.6|3386.4|3380.4|3387.4|3381.4|3386.1|3380.1|10
1675313100000|2023-02-02 04:45:00|3386.6|3380.6|3387.1|3381.1|3387.6|3381.6|3386.6|3380.6|14
1675313400000|2023-02-02 04:50:00|3386.9|3380.9|3385.4|3379.4|3386.9|3380.9|3384.4|3378.4|12
1675313700000|2023-02-02 04:55:00|3385.1|3379.1|3385.4|3379.4|3385.4|3379.4|3385.1|3379.1|4
1675314000000|2023-02-02 05:00:00|3385.1|3379.1|3382.1|3376.1|3385.4|3379.4|3381.9|3375.9|27
1675314300000|2023-02-02 05:05:00|3381.9|3375.9|3380.6|3374.6|3381.9|3375.9|3380.4|3374.4|6
1675314600000|2023-02-02 05:10:00|3379.4|3373.4|3376.4|3370.4|3379.4|3373.4|3376.1|3370.1|28
1675315200000|2023-02-02 05:20:00|3376.1|3370.1|3380.1|3374.1|3380.1|3374.1|3376.1|3370.1|23
1675315500000|2023-02-02 05:25:00|3379.9|3373.9|3383.9|3377.9|3384.4|3378.4|3379.9|3373.9|53
1675315800000|2023-02-02 05:30:00|3383.6|3377.6|3381.9|3375.9|3383.9|3377.9|3380.1|3374.1|95
1675316100000|2023-02-02 05:35:00|3381.1|3375.1|3378.1|3372.1|3381.1|3375.1|3376.9|3370.9|23
1675316400000|2023-02-02 05:40:00|3378.4|3372.4|3375.9|3369.9|3379.4|3373.4|3375.4|3369.4|18
1675316700000|2023-02-02 05:45:00|3375.6|3369.6|3372.9|3366.9|3375.6|3369.6|3372.1|3366.1|32
1675317000000|2023-02-02 05:50:00|3372.4|3366.4|3366.4|3360.4|3372.4|3366.4|3365.1|3359.1|40
1675317300000|2023-02-02 05:55:00|3366.1|3360.1|3365.1|3359.1|3367.4|3361.4|3361.6|3355.6|86
1675317600000|2023-02-02 06:00:00|3364.6|3358.6|3362.4|3356.4|3365.1|3359.1|3360.9|3354.9|67
1675317900000|2023-02-02 06:05:00|3362.1|3356.1|3360.6|3354.6|3363.1|3357.1|3359.4|3353.4|128
1675318200000|2023-02-02 06:10:00|3360.9|3354.9|3359.1|3353.1|3360.9|3354.9|3358.4|3352.4|60
1675318500000|2023-02-02 06:15:00|3359.4|3353.4|3357.9|3351.9|3359.6|3353.6|3357.1|3351.1|45
1675318800000|2023-02-02 06:20:00|3356.4|3350.4|3355.6|3349.6|3356.6|3350.6|3354.4|3348.4|79
1675319100000|2023-02-02 06:25:00|3355.4|3349.4|3351.6|3345.6|3355.6|3349.6|3350.6|3344.6|103
1675319400000|2023-02-02 06:30:00|3351.9|3345.9|3352.1|3346.1|3352.1|3346.1|3348.9|3342.9|165
1675319700000|2023-02-02 06:35:00|3351.9|3345.9|3352.1|3346.1|3354.1|3348.1|3350.6|3344.6|89
1675320000000|2023-02-02 06:40:00|3352.4|3346.4|3351.6|3345.6|3353.4|3347.4|3350.6|3344.6|171
1675320300000|2023-02-02 06:45:00|3351.4|3345.4|3360.1|3354.1|3360.4|3354.4|3350.4|3344.4|120
1675320600000|2023-02-02 06:50:00|3360.4|3354.4|3361.4|3355.4|3362.4|3356.4|3358.4|3352.4|34
1675320900000|2023-02-02 06:55:00|3360.6|3354.6|3362.6|3356.6|3363.6|3357.6|3358.6|3352.6|120
1675321200000|2023-02-02 07:00:00|3362.4|3356.4|3359.6|3353.6|3362.6|3356.6|3358.6|3352.6|30
1675321500000|2023-02-02 07:05:00|3359.4|3353.4|3360.6|3354.6|3361.4|3355.4|3359.1|3353.1|28
1675321800000|2023-02-02 07:10:00|3360.1|3354.1|3349.6|3343.6|3360.1|3354.1|3348.6|3342.6|41
1675322100000|2023-02-02 07:15:00|3349.9|3343.9|3344.9|3338.9|3349.9|3343.9|3343.1|3337.1|71
1675322400000|2023-02-02 07:20:00|3344.4|3338.4|3333.1|3327.1|3345.1|3339.1|3333.1|3327.1|69
1675322700000|2023-02-02 07:25:00|3332.8|3326.8|3334.4|3328.4|3334.4|3328.4|3329.9|3323.9|20
1675323000000|2023-02-02 07:30:00|3333.9|3327.9|3324.4|3318.4|3333.9|3327.9|3324.4|3318.4|17
1675323300000|2023-02-02 07:35:00|3324.1|3318.1|3327.6|3321.6|3334.1|3328.1|3324.1|3318.1|50
1675323600000|2023-02-02 07:40:00|3327.9|3321.9|3326.9|3320.9|3332.9|3326.9|3326.4|3320.4|21
1675323900000|2023-02-02 07:45:00|3326.4|3320.4|3330.9|3324.9|3332.1|3326.1|3324.4|3318.4|85
1675324200000|2023-02-02 07:50:00|3330.6|3324.6|3327.4|3321.4|3332.5|3326.5|3327|3321|50
1675324500000|2023-02-02 07:55:00|3325.6|3319.6|3325.6|3319.6|3328.4|3322.4|3322.9|3316.9|56
1675324800000|2023-02-02 08:00:00|3326.8|3320.8|3331.6|3325.6|3337|3331|3324|3318|101
1675325100000|2023-02-02 08:05:00|3331.4|3325.4|3343|3337|3344.3|3338.3|3330.8|3324.8|80
1675325400000|2023-02-02 08:10:00|3343.4|3337.4|3326.6|3320.6|3344.3|3338.3|3326|3320|74
1675325700000|2023-02-02 08:15:00|3325.9|3319.9|3327.1|3321.1|3331.8|3325.8|3323.9|3317.9|127
1675326000000|2023-02-02 08:20:00|3327|3321|3317.6|3311.6|3327|3321|3314.5|3308.5|93
1675326300000|2023-02-02 08:25:00|3317.8|3311.8|3321.9|3315.9|3322.4|3316.4|3314.3|3308.3|87
1675326600000|2023-02-02 08:30:00|3322.4|3316.4|3324.6|3318.6|3329.3|3323.3|3322.3|3316.3|120
1675326900000|2023-02-02 08:35:00|3324.3|3318.3|3319.6|3313.6|3327.8|3321.8|3319.4|3313.4|117
1675327200000|2023-02-02 08:40:00|3319.5|3313.5|3317.3|3311.3|3320.8|3314.8|3315.4|3309.4|70
1675327500000|2023-02-02 08:45:00|3317|3311|3314.3|3308.3|3317.3|3311.3|3313.9|3307.9|80
1675327800000|2023-02-02 08:50:00|3315.1|3309.1|3311.4|3305.4|3316.1|3310.1|3310.5|3304.5|105
1675328100000|2023-02-02 08:55:00|3311|3305|3317.5|3311.5|3318.8|3312.8|3309.9|3303.9|79
1675328400000|2023-02-02 09:00:00|3317|3311|3318.8|3312.8|3318.8|3312.8|3314.5|3308.5|56
1675328700000|2023-02-02 09:05:00|3319|3313|3320.1|3314.1|3323.3|3317.3|3317.4|3311.4|93
1675329000000|2023-02-02 09:10:00|3320.4|3314.4|3320.3|3314.3|3321.6|3315.6|3318.3|3312.3|91
1675329300000|2023-02-02 09:15:00|3320.6|3314.6|3318.3|3312.3|3320.8|3314.8|3316.5|3310.5|103
1675329600000|2023-02-02 09:20:00|3319|3313|3320.3|3314.3|3321.8|3315.8|3316.5|3310.5|81
1675329900000|2023-02-02 09:25:00|3320.6|3314.6|3314.8|3308.8|3320.9|3314.9|3314.8|3308.8|98
1675330200000|2023-02-02 09:30:00|3314.6|3308.6|3319.5|3313.5|3320.3|3314.3|3314.1|3308.1|56
1675330500000|2023-02-02 09:35:00|3319.3|3313.3|3318.5|3312.5|3319.8|3313.8|3316|3310|41
1675330800000|2023-02-02 09:40:00|3318.8|3312.8|3324.3|3318.3|3325.8|3319.8|3318.8|3312.8|82
1675331100000|2023-02-02 09:45:00|3324.8|3318.8|3322.3|3316.3|3324.8|3318.8|3318|3312|66
1675331400000|2023-02-02 09:50:00|3322.5|3316.5|3315.5|3309.5|3322.5|3316.5|3315.5|3309.5|119
1675331700000|2023-02-02 09:55:00|3315.4|3309.4|3313.5|3307.5|3318.3|3312.3|3313.3|3307.3|109
1675332000000|2023-02-02 10:00:00|3313.8|3307.8|3315|3309|3316.3|3310.3|3313.4|3307.4|34
1675332300000|2023-02-02 10:05:00|3315.5|3309.5|3317|3311|3318.9|3312.9|3315.5|3309.5|37
1675332600000|2023-02-02 10:10:00|3317.4|3311.4|3317|3311|3318.8|3312.8|3315.5|3309.5|45
1675332900000|2023-02-02 10:15:00|3317.5|3311.5|3315.5|3309.5|3317.8|3311.8|3311.3|3305.3|88
1675333200000|2023-02-02 10:20:00|3315.3|3309.3|3317.3|3311.3|3317.3|3311.3|3315.3|3309.3|41
1675333500000|2023-02-02 10:25:00|3317.4|3311.4|3318.3|3312.3|3318.8|3312.8|3315.8|3309.8|36
1675333800000|2023-02-02 10:30:00|3317.9|3311.9|3316.5|3310.5|3319.6|3313.6|3316|3310|49
1675334100000|2023-02-02 10:35:00|3316.6|3310.6|3317.3|3311.3|3317.5|3311.5|3316.5|3310.5|40
1675334400000|2023-02-02 10:40:00|3317.5|3311.5|3317.3|3311.3|3319.8|3313.8|3315.8|3309.8|37
1675334700000|2023-02-02 10:45:00|3317|3311|3316|3310|3318.3|3312.3|3314.3|3308.3|50
1675335000000|2023-02-02 10:50:00|3315.8|3309.8|3314.1|3308.1|3316.9|3310.9|3313.8|3307.8|31
1675335300000|2023-02-02 10:55:00|3314.8|3308.8|3312.1|3306.1|3315.3|3309.3|3311.9|3305.9|57
1675335600000|2023-02-02 11:00:00|3312.4|3306.4|3310|3304|3314.1|3308.1|3309.3|3303.3|41
1675335900000|2023-02-02 11:05:00|3310.5|3304.5|3312.8|3306.8|3314.1|3308.1|3310.5|3304.5|40
1675336200000|2023-02-02 11:10:00|3313.1|3307.1|3315|3309|3316.4|3310.4|3312.6|3306.6|39
1675336500000|2023-02-02 11:15:00|3315.1|3309.1|3314.3|3308.3|3316.9|3310.9|3314.1|3308.1|32
1675336800000|2023-02-02 11:20:00|3314.5|3308.5|3317.3|3311.3|3317.5|3311.5|3314.5|3308.5|41
1675337100000|2023-02-02 11:25:00|3317.5|3311.5|3318.8|3312.8|3319.4|3313.4|3317.5|3311.5|59
1675337400000|2023-02-02 11:30:00|3318.5|3312.5|3322.3|3316.3|3323.5|3317.5|3317.8|3311.8|51
1675337700000|2023-02-02 11:35:00|3322.1|3316.1|3325|3319|3326.1|3320.1|3321.5|3315.5|72
1675338000000|2023-02-02 11:40:00|3325.4|3319.4|3324.1|3318.1|3326.1|3320.1|3323.1|3317.1|69
1675338300000|2023-02-02 11:45:00|3324|3318|3322.4|3316.4|3326|3320|3322.1|3316.1|60
1675338600000|2023-02-02 11:50:00|3322.6|3316.6|3322.1|3316.1|3322.6|3316.6|3319.4|3313.4|46
1675338900000|2023-02-02 11:55:00|3322|3316|3327.4|3321.4|3328.4|3322.4|3321.8|3315.8|46
1675339200000|2023-02-02 12:00:00|3327.9|3321.9|3324|3318|3327.9|3321.9|3323.5|3317.5|101
1675339500000|2023-02-02 12:05:00|3324.3|3318.3|3324.8|3318.8|3327.8|3321.8|3323.8|3317.8|101
1675339800000|2023-02-02 12:10:00|3324.5|3318.5|3327.3|3321.3|3329|3323|3324.5|3318.5|68
1675340100000|2023-02-02 12:15:00|3327.1|3321.1|3325.4|3319.4|3327.8|3321.8|3323.9|3317.9|43
1675340400000|2023-02-02 12:20:00|3325.3|3319.3|3324|3318|3328.5|3322.5|3323.4|3317.4|91
1675340700000|2023-02-02 12:25:00|3324.3|3318.3|3329|3323|3329.8|3323.8|3324|3318|73
1675341000000|2023-02-02 12:30:00|3329.3|3323.3|3335.8|3329.8|3336.5|3330.5|3329.3|3323.3|90
1675341300000|2023-02-02 12:35:00|3336|3330|3335.8|3329.8|3336.8|3330.8|3332.5|3326.5|87
1675341600000|2023-02-02 12:40:00|3335.5|3329.5|3337|3331|3337.6|3331.6|3333.4|3327.4|69
1675341900000|2023-02-02 12:45:00|3337.5|3331.5|3332.4|3326.4|3337.5|3331.5|3331.3|3325.3|130
1675342200000|2023-02-02 12:50:00|3332.6|3326.6|3327.9|3321.9|3337.8|3331.8|3327.9|3321.9|152
1675342500000|2023-02-02 12:55:00|3328|3322|3328|3322|3330.9|3324.9|3326.3|3320.3|107
1675342800000|2023-02-02 13:00:00|3328.1|3322.1|3340|3334|3340.3|3334.3|3328.1|3322.1|281
1675343100000|2023-02-02 13:05:00|3340.9|3334.9|3340.9|3334.9|3345.5|3339.5|3339.6|3333.6|156
1675343400000|2023-02-02 13:10:00|3340.6|3334.6|3341.1|3335.1|3341.8|3335.8|3338.1|3332.1|85
1675343700000|2023-02-02 13:15:00|3340.9|3334.9|3338.8|3332.8|3348.5|3342.5|3336.9|3330.9|200
1675344000000|2023-02-02 13:20:00|3338.5|3332.5|3344|3338|3345|3339|3337|3331|107
1675344300000|2023-02-02 13:25:00|3343.8|3337.8|3342|3336|3345|3339|3335.3|3329.3|136
1675344600000|2023-02-02 13:30:00|3341.8|3335.8|3343.8|3337.8|3344.8|3338.8|3338.1|3332.1|152
1675344900000|2023-02-02 13:35:00|3344.6|3338.6|3346|3340|3352|3346|3344.6|3338.6|103
1675345200000|2023-02-02 13:40:00|3345.8|3339.8|3341.5|3335.5|3345.8|3339.8|3340.4|3334.4|161
1675345500000|2023-02-02 13:45:00|3341.8|3335.8|3339.3|3333.3|3345.3|3339.3|3339|3333|176
1675345800000|2023-02-02 13:50:00|3339.1|3333.1|3339|3333|3341|3335|3336.3|3330.3|137
1675346100000|2023-02-02 13:55:00|3338.9|3332.9|3337.5|3331.5|3340.8|3334.8|3336.5|3330.5|159
1675346400000|2023-02-02 14:00:00|3337.6|3331.6|3340.9|3334.9|3341.4|3335.4|3335.3|3329.3|138
1675346700000|2023-02-02 14:05:00|3340.5|3334.5|3354|3348|3355.5|3349.5|3339.8|3333.8|189
1675347000000|2023-02-02 14:10:00|3354.1|3348.1|3352.6|3346.6|3357|3351|3350.5|3344.5|124
1675347300000|2023-02-02 14:15:00|3353.3|3347.3|3358.5|3352.5|3359.6|3353.6|3349.9|3343.9|102
1675347600000|2023-02-02 14:20:00|3357.8|3351.8|3359.6|3353.6|3360.8|3354.8|3355.8|3349.8|139
1675347900000|2023-02-02 14:25:00|3359.9|3353.9|3364.9|3358.9|3371.6|3365.6|3359.9|3353.9|158
1675348200000|2023-02-02 14:30:00|3365.1|3359.1|3356.9|3350.9|3366.6|3360.6|3356.9|3350.9|172
1675348500000|2023-02-02 14:35:00|3357.1|3351.1|3348.1|3342.1|3357.4|3351.4|3343.9|3337.9|211
1675348800000|2023-02-02 14:40:00|3347.9|3341.9|3345.4|3339.4|3349.1|3343.1|3343.1|3337.1|141
1675349100000|2023-02-02 14:45:00|3345.6|3339.6|3342.6|3336.6|3345.6|3339.6|3338.9|3332.9|144
1675349400000|2023-02-02 14:50:00|3342.1|3336.1|3335.9|3329.9|3342.6|3336.6|3335.6|3329.6|182
1675349700000|2023-02-02 14:55:00|3335.6|3329.6|3336.9|3330.9|3340.1|3334.1|3334.1|3328.1|137
1675350000000|2023-02-02 15:00:00|3337.1|3331.1|3336.5|3330.5|3341.6|3335.6|3333.5|3327.5|189
1675350300000|2023-02-02 15:05:00|3336.8|3330.8|3330.1|3324.1|3336.8|3330.8|3328.1|3322.1|134
1675350600000|2023-02-02 15:10:00|3330.4|3324.4|3332.9|3326.9|3332.9|3326.9|3325.1|3319.1|146
1675350900000|2023-02-02 15:15:00|3333.4|3327.4|3346.4|3340.4|3346.6|3340.6|3332.1|3326.1|143
1675351200000|2023-02-02 15:20:00|3346.1|3340.1|3344.9|3338.9|3346.6|3340.6|3343.1|3337.1|124
1675351500000|2023-02-02 15:25:00|3344.6|3338.6|3347.9|3341.9|3347.9|3341.9|3340.9|3334.9|114
1675351800000|2023-02-02 15:30:00|3348.4|3342.4|3363.6|3357.6|3364.4|3358.4|3347.6|3341.6|168
1675352100000|2023-02-02 15:35:00|3364.9|3358.9|3361.4|3355.4|3369.9|3363.9|3361.4|3355.4|179
1675352400000|2023-02-02 15:40:00|3361.6|3355.6|3369.9|3363.9|3372.4|3366.4|3361.4|3355.4|153
1675352700000|2023-02-02 15:45:00|3370.1|3364.1|3383.8|3377.8|3384|3378|3366.9|3360.9|178
1675353000000|2023-02-02 15:50:00|3384.9|3378.9|3388.4|3382.4|3391.4|3385.4|3376.3|3370.3|185
1675353300000|2023-02-02 15:55:00|3388.6|3382.6|3381.1|3375.1|3393.6|3387.6|3379.9|3373.9|275
1675353600000|2023-02-02 16:00:00|3381.6|3375.6|3374.6|3368.6|3384.1|3378.1|3374.6|3368.6|116
1675353900000|2023-02-02 16:05:00|3374.4|3368.4|3375.4|3369.4|3377.4|3371.4|3371.1|3365.1|104
1675354200000|2023-02-02 16:10:00|3375.6|3369.6|3372.6|3366.6|3375.6|3369.6|3371.4|3365.4|83
1675354500000|2023-02-02 16:15:00|3372.9|3366.9|3367.4|3361.4|3375.9|3369.9|3365.4|3359.4|139
1675354800000|2023-02-02 16:20:00|3367.1|3361.1|3366.9|3360.9|3369.9|3363.9|3366.6|3360.6|56
1675355100000|2023-02-02 16:25:00|3366.6|3360.6|3368.6|3362.6|3369.6|3363.6|3365.6|3359.6|130
1675355400000|2023-02-02 16:30:00|3368.9|3362.9|3363.1|3357.1|3369.4|3363.4|3361.4|3355.4|97
1675355700000|2023-02-02 16:35:00|3362.9|3356.9|3359.4|3353.4|3366.1|3360.1|3351.6|3345.6|109
1675356000000|2023-02-02 16:40:00|3358.9|3352.9|3360.4|3354.4|3366.1|3360.1|3358.9|3352.9|63
1675356300000|2023-02-02 16:45:00|3360.5|3354.5|3356.4|3350.4|3361.4|3355.4|3348.1|3342.1|101
1675356600000|2023-02-02 16:50:00|3356.1|3350.1|3352.9|3346.9|3356.4|3350.4|3351.1|3345.1|53
1675356900000|2023-02-02 16:55:00|3353.9|3347.9|3359.9|3353.9|3360.9|3354.9|3352|3346|95
1675357200000|2023-02-02 17:00:00|3360.1|3354.1|3359.9|3353.9|3361.4|3355.4|3359.1|3353.1|107
1675357500000|2023-02-02 17:05:00|3359.6|3353.6|3357.4|3351.4|3360.4|3354.4|3357.1|3351.1|130
1675357800000|2023-02-02 17:10:00|3357.6|3351.6|3358.1|3352.1|3359.4|3353.4|3356.1|3350.1|148
1675358100000|2023-02-02 17:15:00|3357.9|3351.9|3358.6|3352.6|3360.4|3354.4|3357.9|3351.9|104
1675358400000|2023-02-02 17:20:00|3358.4|3352.4|3359.1|3353.1|3359.6|3353.6|3355.4|3349.4|104
1675358700000|2023-02-02 17:25:00|3359.4|3353.4|3359.1|3353.1|3359.9|3353.9|3355.1|3349.1|92
1675359000000|2023-02-02 17:30:00|3359.4|3353.4|3360.4|3354.4|3364.6|3358.6|3359.1|3353.1|140
1675359300000|2023-02-02 17:35:00|3360.6|3354.6|3364.6|3358.6|3364.9|3358.9|3358.6|3352.6|70
1675359600000|2023-02-02 17:40:00|3364.4|3358.4|3361.1|3355.1|3364.4|3358.4|3361.1|3355.1|13
1675359900000|2023-02-02 17:45:00|3361.4|3355.4|3356.6|3350.6|3361.6|3355.6|3356.4|3350.4|51
1675360200000|2023-02-02 17:50:00|3356.4|3350.4|3357.1|3351.1|3357.1|3351.1|3355.6|3349.6|44
1675360500000|2023-02-02 17:55:00|3357.9|3351.9|3361|3355|3361.8|3355.8|3357.1|3351.1|33
1675360800000|2023-02-02 18:00:00|3360.8|3354.8|3365.3|3359.3|3365.8|3359.8|3360.3|3354.3|54
1675361100000|2023-02-02 18:05:00|3365|3359|3364.8|3358.8|3365.8|3359.8|3364|3358|65
1675361400000|2023-02-02 18:10:00|3365|3359|3367.5|3361.5|3367.5|3361.5|3365|3359|6
1675361700000|2023-02-02 18:15:00|3367.3|3361.3|3369.3|3363.3|3369.5|3363.5|3365.8|3359.8|56
1675362000000|2023-02-02 18:20:00|3369.4|3363.4|3369.4|3363.4|3370|3364|3369.3|3363.3|7
1675362300000|2023-02-02 18:25:00|3370|3364|3371|3365|3371|3365|3369.3|3363.3|12
1675362600000|2023-02-02 18:30:00|3372|3366|3374|3368|3374|3368|3370.6|3364.6|18
1675362900000|2023-02-02 18:35:00|3374.5|3368.5|3374|3368|3374.5|3368.5|3374|3368|3
1675363200000|2023-02-02 18:40:00|3374.3|3368.3|3374|3368|3375|3369|3373.8|3367.8|107
1675363500000|2023-02-02 18:45:00|3374.3|3368.3|3371.6|3365.6|3374.3|3368.3|3371.5|3365.5|91
1675363800000|2023-02-02 18:50:00|3371.5|3365.5|3370.9|3364.9|3372.9|3366.9|3370.9|3364.9|19
1675364100000|2023-02-02 18:55:00|3370.8|3364.8|3367|3348.3|3377|3364.8|3360.8|3342|23
1675386000000|2023-02-03 01:00:00|3365.6|3359.6|3364.4|3358.4|3368.1|3362.1|3363.8|3357.8|43
1675386300000|2023-02-03 01:05:00|3362|3356|3366.3|3360.3|3366.3|3360.3|3361|3355|31
1675386600000|2023-02-03 01:10:00|3366|3360|3357.8|3351.8|3366.5|3360.5|3356.4|3350.4|41
1675386900000|2023-02-03 01:15:00|3357.5|3351.5|3362|3356|3364.8|3358.8|3356.3|3350.3|50
1675387200000|2023-02-03 01:20:00|3361.3|3355.3|3362|3356|3362|3356|3359|3353|46
1675387500000|2023-02-03 01:25:00|3361|3355|3361|3355|3362|3356|3359|3353|30
1675387800000|2023-02-03 01:30:00|3360.8|3354.8|3356.8|3350.8|3360.8|3354.8|3356.8|3350.8|52
1675388100000|2023-02-03 01:35:00|3356.5|3350.5|3352.5|3346.5|3356.5|3350.5|3351.5|3345.5|69
1675388400000|2023-02-03 01:40:00|3352.3|3346.3|3351.5|3345.5|3352.3|3346.3|3349.5|3343.5|53
1675388700000|2023-02-03 01:45:00|3351.3|3345.3|3351|3345|3351.8|3345.8|3348.8|3342.8|57
1675389000000|2023-02-03 01:50:00|3350.8|3344.8|3349.5|3343.5|3351.3|3345.3|3349|3343|18
1675389300000|2023-02-03 01:55:00|3349.8|3343.8|3352|3346|3352|3346|3349.8|3343.8|14
1675389600000|2023-02-03 02:00:00|3351.8|3345.8|3344.5|3338.5|3354|3348|3344|3338|66
1675389900000|2023-02-03 02:05:00|3344|3338|3340.8|3334.8|3344|3338|3340|3334|93
1675390200000|2023-02-03 02:10:00|3341|3335|3339.3|3333.3|3341|3335|3338.8|3332.8|82
1675390500000|2023-02-03 02:15:00|3339.5|3333.5|3338.8|3332.8|3339.8|3333.8|3338.3|3332.3|14
1675390800000|2023-02-03 02:20:00|3338|3332|3337.8|3331.8|3338|3332|3337.5|3331.5|14
1675391100000|2023-02-03 02:25:00|3337.5|3331.5|3336.8|3330.8|3337.8|3331.8|3336.8|3330.8|8
1675391400000|2023-02-03 02:30:00|3336.5|3330.5|3337.3|3331.3|3337.3|3331.3|3335.3|3329.3|30
1675391700000|2023-02-03 02:35:00|3337.8|3331.8|3339|3333|3340.5|3334.5|3337.8|3331.8|66
1675392000000|2023-02-03 02:40:00|3338.8|3332.8|3341|3335|3341.3|3335.3|3337.5|3331.5|57
1675392300000|2023-02-03 02:45:00|3341.8|3335.8|3341.8|3335.8|3344|3338|3341.5|3335.5|32
1675392600000|2023-02-03 02:50:00|3342|3336|3340.8|3334.8|3342.5|3336.5|3338.5|3332.5|60
1675392900000|2023-02-03 02:55:00|3341|3335|3342|3336|3342|3336|3339.8|3333.8|108
1675393200000|2023-02-03 03:00:00|3341.8|3335.8|3343.5|3337.5|3345|3339|3341.5|3335.5|183
1675393500000|2023-02-03 03:05:00|3343.3|3337.3|3343.5|3337.5|3345.5|3339.5|3342|3336|129
1675393800000|2023-02-03 03:10:00|3343.3|3337.3|3342.3|3336.3|3343.8|3337.8|3341|3335|91
1675394100000|2023-02-03 03:15:00|3342|3336|3346.8|3340.8|3347.5|3341.5|3341.8|3335.8|135
1675394400000|2023-02-03 03:20:00|3348|3342|3348.3|3342.3|3351|3345|3347.8|3341.8|106
1675394700000|2023-02-03 03:25:00|3347.3|3341.3|3347.3|3341.3|3347.8|3341.8|3346.5|3340.5|15
1675395000000|2023-02-03 03:30:00|3346.8|3340.8|3352.5|3346.5|3352.5|3346.5|3346.3|3340.3|91
1675395300000|2023-02-03 03:35:00|3352.3|3346.3|3349.5|3343.5|3353|3347|3349.3|3343.3|61
1675395600000|2023-02-03 03:40:00|3349.3|3343.3|3350|3344|3350.5|3344.5|3348|3342|16
1675395900000|2023-02-03 03:45:00|3350.3|3344.3|3350.5|3344.5|3350.8|3344.8|3350|3344|8
1675396200000|2023-02-03 03:50:00|3350.3|3344.3|3350|3344|3350.5|3344.5|3349.5|3343.5|15
1675396500000|2023-02-03 03:55:00|3350.3|3344.3|3351.8|3345.8|3352.3|3346.3|3349.8|3343.8|25
1675396800000|2023-02-03 04:00:00|3352|3346|3352.8|3346.8|3353.3|3347.3|3351.5|3345.5|27
1675397100000|2023-02-03 04:05:00|3353|3347|3353|3347|3354|3348|3352.3|3346.3|19
1675397400000|2023-02-03 04:10:00|3353.3|3347.3|3353.8|3347.8|3353.8|3347.8|3352.5|3346.5|16
1675397700000|2023-02-03 04:15:00|3354|3348|3353.8|3347.8|3354.3|3348.3|3352.3|3346.3|100
1675398000000|2023-02-03 04:20:00|3354|3348|3355.8|3349.8|3356|3350|3354|3348|17
1675398300000|2023-02-03 04:25:00|3355|3349|3355.5|3349.5|3356|3350|3354.8|3348.8|40
1675398600000|2023-02-03 04:30:00|3355.8|3349.8|3355.8|3349.8|3356|3350|3355.5|3349.5|13
1675398900000|2023-02-03 04:35:00|3356|3350|3355.8|3349.8|3356|3350|3355.8|3349.8|6
1675399200000|2023-02-03 04:40:00|3356|3350|3355.8|3349.8|3356|3350|3355.8|3349.8|2
1675399500000|2023-02-03 04:45:00|3355.5|3349.5|3355.3|3349.3|3355.8|3349.8|3355.3|3349.3|28
1675399800000|2023-02-03 04:50:00|3355.5|3349.5|3355.5|3349.5|3355.8|3349.8|3355.3|3349.3|33
1675400100000|2023-02-03 04:55:00|3355.3|3349.3|3355.5|3349.5|3355.8|3349.8|3355|3349|77
1675400400000|2023-02-03 05:00:00|3355.3|3349.3|3355.3|3349.3|3355.8|3349.8|3355.3|3349.3|27
1675400700000|2023-02-03 05:05:00|3355.5|3349.5|3355.5|3349.5|3355.8|3349.8|3355.3|3349.3|32
1675401000000|2023-02-03 05:10:00|3355.8|3349.8|3356|3350|3356.5|3350.5|3355.3|3349.3|40
1675401300000|2023-02-03 05:15:00|3356.3|3350.3|3356.5|3350.5|3356.8|3350.8|3355.5|3349.5|45
1675401600000|2023-02-03 05:20:00|3356.8|3350.8|3356.5|3350.5|3356.8|3350.8|3356.5|3350.5|10
1675401900000|2023-02-03 05:25:00|3356|3350|3355.8|3349.8|3356.3|3350.3|3355|3349|65
1675402200000|2023-02-03 05:30:00|3356|3350|3358|3352|3358.3|3352.3|3355.3|3349.3|188
1675402500000|2023-02-03 05:35:00|3357.5|3351.5|3358.8|3352.8|3359.5|3353.5|3356.3|3350.3|47
1675402800000|2023-02-03 05:40:00|3357.5|3351.5|3357.5|3351.5|3359.5|3353.5|3357.5|3351.5|56
1675403100000|2023-02-03 05:45:00|3357.8|3351.8|3356.3|3350.3|3357.8|3351.8|3354.8|3348.8|70
1675403400000|2023-02-03 05:50:00|3355.3|3349.3|3354.8|3348.8|3355.3|3349.3|3354.8|3348.8|8
1675403700000|2023-02-03 05:55:00|3355|3349|3355.3|3349.3|3355.3|3349.3|3353|3347|104
1675404000000|2023-02-03 06:00:00|3355.5|3349.5|3358.8|3352.8|3359|3353|3355.5|3349.5|24
1675404300000|2023-02-03 06:05:00|3359|3353|3359|3353|3359.3|3353.3|3358.8|3352.8|25
1675404600000|2023-02-03 06:10:00|3359.3|3353.3|3359.3|3353.3|3359.5|3353.5|3359|3353|71
1675404900000|2023-02-03 06:15:00|3359|3353|3358.5|3352.5|3359.5|3353.5|3358.3|3352.3|46
1675405200000|2023-02-03 06:20:00|3358.8|3352.8|3361.8|3355.8|3361.8|3355.8|3358.8|3352.8|28
1675405500000|2023-02-03 06:25:00|3361.5|3355.5|3364.3|3358.3|3364.5|3358.5|3361.5|3355.5|26
1675405800000|2023-02-03 06:30:00|3364|3358|3355.8|3349.8|3364.5|3358.5|3355|3349|54
1675406100000|2023-02-03 06:35:00|3355.5|3349.5|3355.5|3349.5|3355.8|3349.8|3354.8|3348.8|71
1675406400000|2023-02-03 06:40:00|3355|3349|3350.8|3344.8|3355|3349|3348.3|3342.3|127
1675406700000|2023-02-03 06:45:00|3351|3345|3350.3|3344.3|3351|3345|3348.3|3342.3|108
1675407000000|2023-02-03 06:50:00|3350.5|3344.5|3347.3|3341.3|3350.5|3344.5|3346.8|3340.8|55
1675407300000|2023-02-03 06:55:00|3347|3341|3350.3|3344.3|3350.3|3344.3|3345.5|3339.5|174
1675407600000|2023-02-03 07:00:00|3350|3344|3349.3|3343.3|3350.8|3344.8|3345.8|3339.8|114
1675407900000|2023-02-03 07:05:00|3349.5|3343.5|3347.3|3341.3|3349.5|3343.5|3345|3339|43
1675408200000|2023-02-03 07:10:00|3347|3341|3350.3|3344.3|3351|3345|3347|3341|64
1675408500000|2023-02-03 07:15:00|3350.5|3344.5|3353.3|3347.3|3354|3348|3349.5|3343.5|82
1675408800000|2023-02-03 07:20:00|3353|3347|3349.3|3343.3|3353.3|3347.3|3349|3343|31
1675409100000|2023-02-03 07:25:00|3349|3343|3340.5|3334.5|3349.3|3343.3|3340.5|3334.5|47
1675409400000|2023-02-03 07:30:00|3340.8|3334.8|3336.3|3330.3|3341|3335|3336.3|3330.3|48
1675409700000|2023-02-03 07:35:00|3335.5|3329.5|3334.3|3328.3|3338.3|3332.3|3331|3325|56
1675410000000|2023-02-03 07:40:00|3335|3329|3333|3327|3336.8|3330.8|3333|3327|48
1675410300000|2023-02-03 07:45:00|3333.5|3327.5|3337.8|3331.8|3338|3332|3333.5|3327.5|52
1675410600000|2023-02-03 07:50:00|3338|3332|3338.5|3332.5|3339.3|3333.3|3337.8|3331.8|39
1675410900000|2023-02-03 07:55:00|3338.3|3332.3|3339.4|3333.4|3339.4|3333.4|3332.4|3326.4|57
1675411200000|2023-02-03 08:00:00|3339.1|3333.1|3336.6|3330.6|3339.4|3333.4|3327.3|3321.3|97
1675411500000|2023-02-03 08:05:00|3336.4|3330.4|3340.4|3334.4|3340.9|3334.9|3330.4|3324.4|101
1675411800000|2023-02-03 08:10:00|3340.6|3334.6|3335.6|3329.6|3341.6|3335.6|3333.4|3327.4|71
1675412100000|2023-02-03 08:15:00|3335.4|3329.4|3334.4|3328.4|3336.4|3330.4|3333.4|3327.4|81
1675412400000|2023-02-03 08:20:00|3334.1|3328.1|3330.1|3324.1|3335.4|3329.4|3330.1|3324.1|68
1675412700000|2023-02-03 08:25:00|3329.6|3323.6|3340.6|3334.6|3341.1|3335.1|3329.4|3323.4|81
1675413000000|2023-02-03 08:30:00|3341.1|3335.1|3340.9|3334.9|3346.4|3340.4|3338.1|3332.1|94
1675413300000|2023-02-03 08:35:00|3340.6|3334.6|3339.9|3333.9|3341.4|3335.4|3337.6|3331.6|87
1675413600000|2023-02-03 08:40:00|3340.1|3334.1|3334.4|3328.4|3340.9|3334.9|3334.1|3328.1|42
1675413900000|2023-02-03 08:45:00|3334.1|3328.1|3326.9|3320.9|3334.1|3328.1|3326.1|3320.1|73
1675414200000|2023-02-03 08:50:00|3326.6|3320.6|3320.9|3314.9|3326.6|3320.6|3320.9|3314.9|35
1675414500000|2023-02-03 08:55:00|3321.1|3315.1|3326.6|3320.6|3327.9|3321.9|3321.1|3315.1|27
1675414800000|2023-02-03 09:00:00|3327.1|3321.1|3321.4|3315.4|3328.9|3322.9|3320.6|3314.6|83
1675415100000|2023-02-03 09:05:00|3321.6|3315.6|3325.6|3319.6|3329.4|3323.4|3321.6|3315.6|86
1675415400000|2023-02-03 09:10:00|3325.9|3319.9|3336.4|3330.4|3336.9|3330.9|3325.6|3319.6|70
1675415700000|2023-02-03 09:15:00|3336.6|3330.6|3329.1|3323.1|3338.6|3332.6|3327.4|3321.4|79
1675416000000|2023-02-03 09:20:00|3328.9|3322.9|3320.4|3314.4|3329.6|3323.6|3314.1|3308.1|74
1675416300000|2023-02-03 09:25:00|3319.1|3313.1|3317.9|3311.9|3320.6|3314.6|3315.6|3309.6|100
1675416600000|2023-02-03 09:30:00|3318.1|3312.1|3318.6|3312.6|3322.4|3316.4|3317.9|3311.9|61
1675416900000|2023-02-03 09:35:00|3318.1|3312.1|3325.4|3319.4|3325.4|3319.4|3315.9|3309.9|62
1675417200000|2023-02-03 09:40:00|3324.6|3318.6|3319.1|3313.1|3326.4|3320.4|3316.1|3310.1|78
1675417500000|2023-02-03 09:45:00|3319.4|3313.4|3322.4|3316.4|3324.6|3318.6|3318.1|3312.1|71
1675417800000|2023-02-03 09:50:00|3322.6|3316.6|3323.6|3317.6|3325.1|3319.1|3320.6|3314.6|69
1675418100000|2023-02-03 09:55:00|3323.9|3317.9|3325.1|3319.1|3327.4|3321.4|3322.6|3316.6|57
1675418400000|2023-02-03 10:00:00|3324.9|3318.9|3325.6|3319.6|3326.6|3320.6|3323.1|3317.1|42
1675418700000|2023-02-03 10:05:00|3325.4|3319.4|3323.6|3317.6|3326.6|3320.6|3323.6|3317.6|22
1675419000000|2023-02-03 10:10:00|3323.9|3317.9|3317.9|3311.9|3325.1|3319.1|3317.6|3311.6|46
1675419300000|2023-02-03 10:15:00|3317.6|3311.6|3315.4|3309.4|3318.6|3312.6|3314.6|3308.6|53
1675419600000|2023-02-03 10:20:00|3314.9|3308.9|3315.9|3309.9|3316.6|3310.6|3313.6|3307.6|36
1675419900000|2023-02-03 10:25:00|3315.6|3309.6|3315.6|3309.6|3317.6|3311.6|3315.6|3309.6|47
1675420200000|2023-02-03 10:30:00|3315.4|3309.4|3319.1|3313.1|3319.9|3313.9|3314.9|3308.9|25
1675420500000|2023-02-03 10:35:00|3319.4|3313.4|3319.1|3313.1|3320.9|3314.9|3318.1|3312.1|51
1675420800000|2023-02-03 10:40:00|3319.4|3313.4|3325.1|3319.1|3325.9|3319.9|3319.4|3313.4|54
1675421100000|2023-02-03 10:45:00|3324.9|3318.9|3323.4|3317.4|3325.1|3319.1|3321.9|3315.9|34
1675421400000|2023-02-03 10:50:00|3323.6|3317.6|3327.6|3321.6|3327.6|3321.6|3322.9|3316.9|43
1675421700000|2023-02-03 10:55:00|3327.9|3321.9|3326.9|3320.9|3329.4|3323.4|3326.6|3320.6|30
1675422000000|2023-02-03 11:00:00|3327.1|3321.1|3329.6|3323.6|3332.6|3326.6|3327.1|3321.1|36
1675422300000|2023-02-03 11:05:00|3329.4|3323.4|3329.4|3323.4|3330.6|3324.6|3327.9|3321.9|50
1675422600000|2023-02-03 11:10:00|3329.1|3323.1|3332.9|3326.9|3332.9|3326.9|3328.1|3322.1|49
1675422900000|2023-02-03 11:15:00|3333.1|3327.1|3333.6|3327.6|3337.4|3331.4|3332.9|3326.9|42
1675423200000|2023-02-03 11:20:00|3332.6|3326.6|3331.1|3325.1|3333.9|3327.9|3328.9|3322.9|102
1675423500000|2023-02-03 11:25:00|3331.4|3325.4|3331.9|3325.9|3334.6|3328.6|3331.4|3325.4|26
1675423800000|2023-02-03 11:30:00|3331.1|3325.1|3325.4|3319.4|3331.6|3325.6|3324.9|3318.9|38
1675424100000|2023-02-03 11:35:00|3325.1|3319.1|3323.4|3317.4|3326.9|3320.9|3321.1|3315.1|48
1675424400000|2023-02-03 11:40:00|3323.9|3317.9|3325.6|3319.6|3326.9|3320.9|3323.1|3317.1|18
1675424700000|2023-02-03 11:45:00|3325.4|3319.4|3325.1|3319.1|3326.6|3320.6|3325.1|3319.1|26
1675425000000|2023-02-03 11:50:00|3324.6|3318.6|3328.1|3322.1|3331.4|3325.4|3324.6|3318.6|69
1675425300000|2023-02-03 11:55:00|3327.9|3321.9|3324.9|3318.9|3328.6|3322.6|3323.1|3317.1|21
1675425600000|2023-02-03 12:00:00|3325.1|3319.1|3324.1|3318.1|3325.1|3319.1|3322.4|3316.4|22
1675425900000|2023-02-03 12:05:00|3324.4|3318.4|3324.4|3318.4|3326.4|3320.4|3324.1|3318.1|48
1675426200000|2023-02-03 12:10:00|3323.6|3317.6|3320.9|3314.9|3323.6|3317.6|3320.9|3314.9|40
1675426500000|2023-02-03 12:15:00|3321.6|3315.6|3319.4|3313.4|3321.9|3315.9|3319.1|3313.1|50
1675426800000|2023-02-03 12:20:00|3319.1|3313.1|3321.4|3315.4|3324.1|3318.1|3317.1|3311.1|89
1675427100000|2023-02-03 12:25:00|3321.1|3315.1|3325.9|3319.9|3326.4|3320.4|3320.9|3314.9|60
1675427400000|2023-02-03 12:30:00|3325.6|3319.6|3322.6|3316.6|3327.1|3321.1|3321.1|3315.1|110
1675427700000|2023-02-03 12:35:00|3322.9|3316.9|3321.1|3315.1|3324.1|3318.1|3319.4|3313.4|100
1675428000000|2023-02-03 12:40:00|3320.9|3314.9|3322.4|3316.4|3324.9|3318.9|3317.9|3311.9|59
1675428300000|2023-02-03 12:45:00|3322.6|3316.6|3321.4|3315.4|3323.4|3317.4|3320.9|3314.9|71
1675428600000|2023-02-03 12:50:00|3321.1|3315.1|3331.1|3325.1|3331.1|3325.1|3321.1|3315.1|114
1675428900000|2023-02-03 12:55:00|3331.4|3325.4|3331.4|3325.4|3333.1|3327.1|3328.6|3322.6|97
1675429200000|2023-02-03 13:00:00|3331.1|3325.1|3312.6|3306.6|3331.4|3325.4|3311.1|3305.1|243
1675429500000|2023-02-03 13:05:00|3311.4|3305.4|3307.6|3301.6|3312.4|3306.4|3305.9|3299.9|310
1675429800000|2023-02-03 13:10:00|3307.4|3301.4|3307.1|3301.1|3308.6|3302.6|3304.1|3298.1|183
1675430100000|2023-02-03 13:15:00|3306.6|3300.6|3305.4|3299.4|3310.4|3304.4|3304.9|3298.9|149
1675430400000|2023-02-03 13:20:00|3305.6|3299.6|3288.1|3282.1|3305.6|3299.6|3286.6|3280.6|229
1675430700000|2023-02-03 13:25:00|3287.9|3281.9|3291.9|3285.9|3293|3287|3286.9|3280.9|164
1675431000000|2023-02-03 13:30:00|3290.4|3284.4|3283.9|3277.9|3292.4|3286.4|3279.4|3273.4|268
1675431300000|2023-02-03 13:35:00|3283.4|3277.4|3292.9|3286.9|3293.9|3287.9|3279.4|3273.4|273
1675431600000|2023-02-03 13:40:00|3292.4|3286.4|3281.6|3275.6|3292.4|3286.4|3280.4|3274.4|157
1675431900000|2023-02-03 13:45:00|3280.4|3274.4|3264|3258|3280.9|3274.9|3261.6|3255.6|205
1675432200000|2023-02-03 13:50:00|3263.8|3257.8|3277.4|3271.4|3278.4|3272.4|3261.8|3255.8|255
1675432500000|2023-02-03 13:55:00|3278.1|3272.1|3272.4|3266.4|3280.9|3274.9|3272.4|3266.4|237
1675432800000|2023-02-03 14:00:00|3271.8|3265.8|3272|3266|3275.9|3269.9|3259.9|3253.9|253
1675433100000|2023-02-03 14:05:00|3271.9|3265.9|3267.1|3261.1|3271.9|3265.9|3256.4|3250.4|161
1675433400000|2023-02-03 14:10:00|3266.9|3260.9|3265.4|3259.4|3272.9|3266.9|3260.1|3254.1|178
1675433700000|2023-02-03 14:15:00|3263.9|3257.9|3252.9|3246.9|3267.9|3261.9|3250.4|3244.4|276
1675434000000|2023-02-03 14:20:00|3252.6|3246.6|3256.1|3250.1|3257.8|3251.8|3250.4|3244.4|198
1675434300000|2023-02-03 14:25:00|3254.6|3248.6|3251.1|3245.1|3257.9|3251.9|3249.1|3243.1|192
1675434600000|2023-02-03 14:30:00|3250.9|3244.9|3261.9|3255.9|3263.9|3257.9|3249.1|3243.1|196
1675434900000|2023-02-03 14:35:00|3262.1|3256.1|3267.6|3261.6|3268.1|3262.1|3257.4|3251.4|141
1675435200000|2023-02-03 14:40:00|3267.4|3261.4|3266.4|3260.4|3270.1|3264.1|3265.9|3259.9|104
1675435500000|2023-02-03 14:45:00|3266.1|3260.1|3270.6|3264.6|3273.4|3267.4|3262.9|3256.9|136
1675435800000|2023-02-03 14:50:00|3270.4|3264.4|3264.9|3258.9|3270.6|3264.6|3263.6|3257.6|105
1675436100000|2023-02-03 14:55:00|3265.1|3259.1|3265.9|3259.9|3268.1|3262.1|3262.6|3256.6|88
1675436400000|2023-02-03 15:00:00|3264.4|3258.4|3251.4|3245.4|3264.4|3258.4|3251.4|3245.4|158
1675436700000|2023-02-03 15:05:00|3251.1|3245.1|3248.6|3242.6|3252.9|3246.9|3246.4|3240.4|208
1675437000000|2023-02-03 15:10:00|3248.4|3242.4|3257.1|3251.1|3257.6|3251.6|3244.9|3238.9|195
1675437300000|2023-02-03 15:15:00|3256.9|3250.9|3257.4|3251.4|3267.4|3261.4|3254.1|3248.1|165
1675437600000|2023-02-03 15:20:00|3257.6|3251.6|3262.4|3256.4|3265.6|3259.6|3257.6|3251.6|177
1675437900000|2023-02-03 15:25:00|3262.1|3256.1|3250.6|3244.6|3262.1|3256.1|3249.4|3243.4|142
1675438200000|2023-02-03 15:30:00|3250.4|3244.4|3258.1|3252.1|3258.6|3252.6|3247.6|3241.6|149
1675438500000|2023-02-03 15:35:00|3257.9|3251.9|3253.9|3247.9|3258.9|3252.9|3247.9|3241.9|85
1675438800000|2023-02-03 15:40:00|3253.6|3247.6|3257.4|3251.4|3258.1|3252.1|3251.9|3245.9|85
1675439100000|2023-02-03 15:45:00|3259.1|3253.1|3246.9|3240.9|3265.1|3259.1|3245.9|3239.9|138
1675439400000|2023-02-03 15:50:00|3246.6|3240.6|3238.6|3232.6|3247.4|3241.4|3236.4|3230.4|146
1675439700000|2023-02-03 15:55:00|3238.9|3232.9|3247.1|3241.1|3247.9|3241.9|3238.9|3232.9|119
1675440000000|2023-02-03 16:00:00|3246.1|3240.1|3236.1|3230.1|3247.1|3241.1|3236.1|3230.1|122
1675440300000|2023-02-03 16:05:00|3235.1|3229.1|3235.9|3229.9|3235.9|3229.9|3233.6|3227.6|68
1675440600000|2023-02-03 16:10:00|3236.4|3230.4|3234.1|3228.1|3236.6|3230.6|3233.6|3227.6|75
1675440900000|2023-02-03 16:15:00|3233.9|3227.9|3226.6|3220.6|3233.9|3227.9|3220.9|3214.9|112
1675441200000|2023-02-03 16:20:00|3226.9|3220.9|3213.4|3207.4|3227.4|3221.4|3210.9|3204.9|97
1675441500000|2023-02-03 16:25:00|3212.9|3206.9|3218.4|3212.4|3218.4|3212.4|3210.1|3204.1|85
1675441800000|2023-02-03 16:30:00|3218.6|3212.6|3216.4|3210.4|3220.6|3214.6|3215.6|3209.6|90
1675442100000|2023-02-03 16:35:00|3216.1|3210.1|3223.6|3217.6|3226.1|3220.1|3213.6|3207.6|175
1675442400000|2023-02-03 16:40:00|3223.4|3217.4|3226.4|3220.4|3227.6|3221.6|3220.4|3214.4|89
1675442700000|2023-02-03 16:45:00|3226.1|3220.1|3220.9|3214.9|3226.1|3220.1|3219.9|3213.9|85
1675443000000|2023-02-03 16:50:00|3221.1|3215.1|3220.6|3214.6|3222.6|3216.6|3220.4|3214.4|71
1675443300000|2023-02-03 16:55:00|3220.4|3214.4|3220.4|3214.4|3222.4|3216.4|3220.4|3214.4|162
1675443600000|2023-02-03 17:00:00|3220.6|3214.6|3228.4|3222.4|3228.4|3222.4|3219.1|3213.1|105
1675443900000|2023-02-03 17:05:00|3228.3|3222.3|3229.6|3223.6|3229.9|3223.9|3226.6|3220.6|83
1675444200000|2023-02-03 17:10:00|3230.1|3224.1|3232.6|3226.6|3233.1|3227.1|3230.1|3224.1|73
1675444500000|2023-02-03 17:15:00|3232.9|3226.9|3231.6|3225.6|3233.1|3227.1|3231.1|3225.1|60
1675444800000|2023-02-03 17:20:00|3231.4|3225.4|3230.9|3224.9|3232.1|3226.1|3228.1|3222.1|85
1675445100000|2023-02-03 17:25:00|3231.1|3225.1|3233.4|3227.4|3233.4|3227.4|3230.9|3224.9|40
1675445400000|2023-02-03 17:30:00|3233.1|3227.1|3228.9|3222.9|3234.4|3228.4|3228.6|3222.6|93
1675445700000|2023-02-03 17:35:00|3228.6|3222.6|3226.9|3220.9|3230.9|3224.9|3226.9|3220.9|109
1675446000000|2023-02-03 17:40:00|3226.6|3220.6|3233.4|3227.4|3233.4|3227.4|3226.6|3220.6|81
1675446300000|2023-02-03 17:45:00|3233.1|3227.1|3231.4|3225.4|3233.9|3227.9|3231.4|3225.4|89
1675446600000|2023-02-03 17:50:00|3230.9|3224.9|3227.4|3221.4|3232.4|3226.4|3227.1|3221.1|115
1675446900000|2023-02-03 17:55:00|3227.1|3221.1|3229.6|3223.6|3230|3224|3227.1|3221.1|144
1675447200000|2023-02-03 18:00:00|3229.4|3223.4|3230.9|3224.9|3231.5|3225.5|3229.1|3223.1|170
1675447500000|2023-02-03 18:05:00|3231.1|3225.1|3230.6|3224.6|3231.5|3225.5|3230.1|3224.1|163
1675447800000|2023-02-03 18:10:00|3230|3224|3230.9|3224.9|3231.3|3225.3|3229.6|3223.6|101
1675448100000|2023-02-03 18:15:00|3231.3|3225.3|3229.3|3223.3|3231.5|3225.5|3225.5|3219.5|32
1675448400000|2023-02-03 18:20:00|3230|3224|3229|3223|3230|3224|3228|3222|17
1675448700000|2023-02-03 18:25:00|3229.3|3223.3|3227|3221|3230|3224|3226.8|3220.8|34
1675449000000|2023-02-03 18:30:00|3226.8|3220.8|3220.8|3214.8|3227|3221|3220.8|3214.8|96
1675449300000|2023-02-03 18:35:00|3220.5|3214.5|3221.3|3215.3|3221.3|3215.3|3220.5|3214.5|70
1675449600000|2023-02-03 18:40:00|3221|3215|3219|3213|3221.8|3215.8|3219|3213|64
1675449900000|2023-02-03 18:45:00|3218.1|3212.1|3221|3215|3221|3215|3215.8|3209.8|51
1675450200000|2023-02-03 18:50:00|3220.1|3214.1|3220.8|3214.8|3220.8|3214.8|3218.8|3212.8|20
1675450500000|2023-02-03 18:55:00|3227|3208.3|3227|3208.3|3227|3208.3|3227|3208.3|1
1675645200000|2023-02-06 01:00:00|3212.3|3206.3|3210.8|3204.8|3212.5|3206.5|3210.5|3204.5|62
1675645500000|2023-02-06 01:05:00|3211|3205|3200.9|3194.9|3211.4|3205.4|3198.6|3190|65
1675645800000|2023-02-06 01:10:00|3200.6|3194.6|3209.8|3203.8|3210|3204|3197.8|3181.5|40
1675646100000|2023-02-06 01:15:00|3209.5|3203.5|3205|3199|3209.5|3203.5|3202.5|3196.5|30
1675646400000|2023-02-06 01:20:00|3204.8|3198.8|3200.6|3194.6|3204.8|3198.8|3199.3|3193.3|16
1675646700000|2023-02-06 01:25:00|3200.5|3194.5|3192.5|3186.5|3200.5|3194.5|3192.5|3186.5|29
1675647000000|2023-02-06 01:30:00|3192.3|3186.3|3196.5|3190.5|3196.5|3190.5|3189.5|3183.5|56
1675647300000|2023-02-06 01:35:00|3196.8|3190.8|3206|3200|3206.3|3200.3|3196.5|3190.5|35
1675647600000|2023-02-06 01:40:00|3205.8|3199.8|3205.3|3199.3|3205.8|3199.8|3203.5|3197.5|31
1675647900000|2023-02-06 01:45:00|3206.3|3200.3|3205.8|3199.8|3206.3|3200.3|3205.3|3199.3|7
1675648200000|2023-02-06 01:50:00|3205.5|3199.5|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|11
1675648500000|2023-02-06 01:55:00|3205.8|3199.8|3205.3|3199.3|3206.8|3200.8|3205.3|3199.3|10
1675648800000|2023-02-06 02:00:00|3205|3199|3206.8|3200.8|3206.8|3200.8|3199.8|3193.8|57
1675649100000|2023-02-06 02:05:00|3206.5|3200.5|3205.3|3199.3|3207|3201|3204.8|3198.8|84
1675649400000|2023-02-06 02:10:00|3204.3|3198.3|3205.8|3199.8|3207.3|3201.3|3202.8|3196.8|131
1675649700000|2023-02-06 02:15:00|3206|3200|3208.5|3202.5|3208.5|3202.5|3204.8|3198.8|34
1675650000000|2023-02-06 02:20:00|3208.8|3202.8|3209.5|3203.5|3209.5|3203.5|3208.3|3202.3|26
1675650300000|2023-02-06 02:25:00|3209.8|3203.8|3207|3201|3209.8|3203.8|3207|3201|20
1675650600000|2023-02-06 02:30:00|3206.5|3200.5|3210.5|3204.5|3211.8|3205.8|3206.3|3200.3|61
1675650900000|2023-02-06 02:35:00|3210.8|3204.8|3210|3204|3211.3|3205.3|3206.8|3200.8|181
1675651200000|2023-02-06 02:40:00|3210.3|3204.3|3208|3202|3210.8|3204.8|3208|3202|86
1675651500000|2023-02-06 02:45:00|3207.8|3201.8|3216.3|3210.3|3216.6|3210.6|3206.3|3200.3|141
1675651800000|2023-02-06 02:50:00|3215.5|3209.5|3212.3|3206.3|3221.3|3215.3|3212.3|3206.3|91
1675652100000|2023-02-06 02:55:00|3211.8|3205.8|3210.3|3204.3|3212.3|3206.3|3208.3|3202.3|45
1675652400000|2023-02-06 03:00:00|3210|3204|3211|3205|3213.8|3207.8|3209.5|3203.5|66
1675652700000|2023-02-06 03:05:00|3210.8|3204.8|3208.3|3202.3|3210.8|3204.8|3208.3|3202.3|9
1675653000000|2023-02-06 03:10:00|3209.3|3203.3|3210|3204|3210.3|3204.3|3209|3203|10
1675653300000|2023-02-06 03:15:00|3209.8|3203.8|3210|3204|3211.5|3205.5|3209.8|3203.8|15
1675653600000|2023-02-06 03:20:00|3210.3|3204.3|3209.5|3203.5|3210.3|3204.3|3209.5|3203.5|16
1675653900000|2023-02-06 03:25:00|3209.8|3203.8|3212|3206|3212.8|3206.8|3209.3|3203.3|27
1675654200000|2023-02-06 03:30:00|3212.3|3206.3|3212|3206|3212.3|3206.3|3211.8|3205.8|12
1675654500000|2023-02-06 03:35:00|3211.8|3205.8|3207.3|3201.3|3211.8|3205.8|3207.3|3201.3|18
1675654800000|2023-02-06 03:40:00|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|2
1675655100000|2023-02-06 03:45:00|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|4
1675655400000|2023-02-06 03:50:00|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|2
1675655700000|2023-02-06 03:55:00|3207|3201|3205.3|3199.3|3207|3201|3205.3|3199.3|14
1675656000000|2023-02-06 04:00:00|3205|3199|3204.8|3198.8|3205|3199|3204.8|3198.8|2
1675656300000|2023-02-06 04:05:00|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|1
1675656600000|2023-02-06 04:10:00|3205.4|3199.4|3210.8|3204.8|3210.8|3204.8|3205.4|3199.4|12
1675656900000|2023-02-06 04:15:00|3211|3205|3212.8|3206.8|3213.5|3207.5|3209.3|3203.3|32
1675657200000|2023-02-06 04:20:00|3213|3207|3216.3|3210.3|3216.5|3210.5|3213|3207|46
1675657500000|2023-02-06 04:25:00|3216|3210|3215.8|3209.8|3216.3|3210.3|3215.8|3209.8|12
1675657800000|2023-02-06 04:30:00|3216|3210|3215.5|3209.5|3216.3|3210.3|3215.3|3209.3|36
1675658100000|2023-02-06 04:35:00|3215.8|3209.8|3215.5|3209.5|3216|3210|3215.5|3209.5|18
1675658400000|2023-02-06 04:40:00|3215.3|3209.3|3215.5|3209.5|3215.5|3209.5|3214.3|3208.3|17
1675658700000|2023-02-06 04:45:00|3215.3|3209.3|3215.8|3209.8|3216.3|3210.3|3215|3209|18
1675659000000|2023-02-06 04:50:00|3216|3210|3216.3|3210.3|3216.3|3210.3|3215.8|3209.8|12
1675659300000|2023-02-06 04:55:00|3216|3210|3215.5|3209.5|3216.3|3210.3|3215.5|3209.5|22
1675659600000|2023-02-06 05:00:00|3215.3|3209.3|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|50
1675659900000|2023-02-06 05:05:00|3215.8|3209.8|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|60
1675660200000|2023-02-06 05:10:00|3215.8|3209.8|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|46
1675660500000|2023-02-06 05:15:00|3215.8|3209.8|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|74
1675660800000|2023-02-06 05:20:00|3215.8|3209.8|3215.3|3209.3|3215.8|3209.8|3215.3|3209.3|51
1675661100000|2023-02-06 05:25:00|3215.5|3209.5|3215.3|3209.3|3216|3210|3215.3|3209.3|55
1675661400000|2023-02-06 05:30:00|3215.5|3209.5|3219.8|3213.8|3219.8|3213.8|3215.3|3209.3|64
1675661700000|2023-02-06 05:35:00|3220.3|3214.3|3221|3215|3221|3215|3219.5|3213.5|20
1675662000000|2023-02-06 05:40:00|3221.3|3215.3|3233.5|3227.5|3235.3|3229.3|3221.3|3215.3|71
1675662300000|2023-02-06 05:45:00|3233.3|3227.3|3236.3|3230.3|3236.3|3230.3|3232.5|3226.5|56
1675662600000|2023-02-06 05:50:00|3237.5|3231.5|3236.5|3230.5|3240|3234|3236.5|3230.5|91
1675662900000|2023-02-06 05:55:00|3236.8|3230.8|3237.8|3231.8|3237.8|3231.8|3236|3230|54
1675663200000|2023-02-06 06:00:00|3237.5|3231.5|3237.3|3231.3|3238|3232|3236.3|3230.3|50
1675663500000|2023-02-06 06:05:00|3237|3231|3234|3228|3237.5|3231.5|3234|3228|29
1675663800000|2023-02-06 06:10:00|3233.5|3227.5|3226.8|3220.8|3233.5|3227.5|3225.8|3219.8|62
1675664100000|2023-02-06 06:15:00|3226.3|3220.3|3222|3216|3226.5|3220.5|3221.3|3215.3|68
1675664400000|2023-02-06 06:20:00|3221.8|3215.8|3219|3213|3222.8|3216.8|3218.5|3212.5|53
1675664700000|2023-02-06 06:25:00|3218.8|3212.8|3219.3|3213.3|3220.3|3214.3|3218.3|3212.3|76
1675665000000|2023-02-06 06:30:00|3219|3213|3219|3213|3219.5|3213.5|3219|3213|36
1675665300000|2023-02-06 06:35:00|3219.3|3213.3|3220.3|3214.3|3220.3|3214.3|3217.8|3211.8|72
1675665600000|2023-02-06 06:40:00|3220|3214|3221.8|3215.8|3223.3|3217.3|3218.8|3212.8|30
1675665900000|2023-02-06 06:45:00|3222.5|3216.5|3224|3218|3224.8|3218.8|3222.5|3216.5|46
1675666200000|2023-02-06 06:50:00|3224.3|3218.3|3225.5|3219.5|3225.8|3219.8|3223.5|3217.5|61
1675666500000|2023-02-06 06:55:00|3225.3|3219.3|3224.8|3218.8|3225.5|3219.5|3224.3|3218.3|30
1675666800000|2023-02-06 07:00:00|3225|3219|3218|3212|3226|3220|3218|3212|34
1675667100000|2023-02-06 07:05:00|3217.1|3211.1|3214.5|3208.5|3217.1|3211.1|3211.5|3205.5|50
1675667400000|2023-02-06 07:10:00|3214.3|3208.3|3218|3212|3218.5|3212.5|3213.8|3207.8|85
1675667700000|2023-02-06 07:15:00|3218.3|3212.3|3212.8|3206.8|3222|3216|3212.3|3206.3|49
1675668000000|2023-02-06 07:20:00|3212.5|3206.5|3206.5|3200.5|3212.5|3206.5|3206.5|3200.5|31
1675668300000|2023-02-06 07:25:00|3206.3|3200.3|3204.5|3198.5|3209.5|3203.5|3204.5|3198.5|28
1675668600000|2023-02-06 07:30:00|3204.8|3198.8|3199.8|3193.8|3206.8|3200.8|3197.8|3191.8|54
1675668900000|2023-02-06 07:35:00|3200|3194|3197.5|3191.5|3204.5|3198.5|3196.8|3190.8|63
1675669200000|2023-02-06 07:40:00|3197.8|3191.8|3199.8|3193.8|3202.8|3196.8|3197|3191|51
1675669500000|2023-02-06 07:45:00|3200|3194|3196|3190|3200.5|3194.5|3196|3190|46
1675669800000|2023-02-06 07:50:00|3196.3|3190.3|3197.3|3191.3|3197.8|3191.8|3194.5|3188.5|38
1675670100000|2023-02-06 07:55:00|3197.1|3191.1|3189.1|3183.1|3197.1|3191.1|3188.4|3182.4|45
1675670400000|2023-02-06 08:00:00|3188.4|3182.4|3190.9|3184.9|3194.6|3188.6|3188.4|3182.4|72
1675670700000|2023-02-06 08:05:00|3191.1|3185.1|3195.3|3189.3|3197.6|3191.6|3191.1|3185.1|83
1675671000000|2023-02-06 08:10:00|3195.4|3189.4|3201.4|3195.4|3202.4|3196.4|3195.4|3189.4|47
1675671300000|2023-02-06 08:15:00|3201.6|3195.6|3201.1|3195.1|3201.9|3195.9|3197.4|3191.4|62
1675671600000|2023-02-06 08:20:00|3200.9|3194.9|3198.9|3192.9|3205.1|3199.1|3197.9|3191.9|65
1675671900000|2023-02-06 08:25:00|3199.6|3193.6|3208.9|3202.9|3210.9|3204.9|3199.6|3193.6|58
1675672200000|2023-02-06 08:30:00|3209.1|3203.1|3214.4|3208.4|3221.1|3215.1|3209.1|3203.1|89
1675672500000|2023-02-06 08:35:00|3214.6|3208.6|3211.9|3205.9|3214.6|3208.6|3209.9|3203.9|49
1675672800000|2023-02-06 08:40:00|3211.4|3205.4|3209.4|3203.4|3214.9|3208.9|3209.4|3203.4|49
1675673100000|2023-02-06 08:45:00|3209.1|3203.1|3208.9|3202.9|3211.1|3205.1|3205.9|3199.9|40
1675673400000|2023-02-06 08:50:00|3209.4|3203.4|3202.4|3196.4|3209.4|3203.4|3202.4|3196.4|24
1675673700000|2023-02-06 08:55:00|3202.1|3196.1|3202.4|3196.4|3207.6|3201.6|3200.4|3194.4|48
1675674000000|2023-02-06 09:00:00|3202.1|3196.1|3197.1|3191.1|3202.9|3196.9|3196.9|3190.9|75
1675674300000|2023-02-06 09:05:00|3196.9|3190.9|3195.4|3189.4|3201.1|3195.1|3194.4|3188.4|58
1675674600000|2023-02-06 09:10:00|3195.6|3189.6|3189.9|3183.9|3196.4|3190.4|3188.6|3182.6|72
1675674900000|2023-02-06 09:15:00|3190.4|3184.4|3190.9|3184.9|3193.4|3187.4|3188.6|3182.6|74
1675675200000|2023-02-06 09:20:00|3190.6|3184.6|3191.6|3185.6|3192.6|3186.6|3188.1|3182.1|59
1675675500000|2023-02-06 09:25:00|3190.9|3184.9|3187.1|3181.1|3192.6|3186.6|3185.4|3179.4|62
1675675800000|2023-02-06 09:30:00|3187.4|3181.4|3187.1|3181.1|3189.4|3183.4|3185.9|3179.9|80
1675676100000|2023-02-06 09:35:00|3187.4|3181.4|3186.9|3180.9|3189.1|3183.1|3185.4|3179.4|71
1675676400000|2023-02-06 09:40:00|3187.1|3181.1|3185.6|3179.6|3189.4|3183.4|3185.6|3179.6|44
1675676700000|2023-02-06 09:45:00|3185.4|3179.4|3171.4|3165.4|3187.4|3181.4|3167.9|3161.9|88
1675677000000|2023-02-06 09:50:00|3171.1|3165.1|3170.6|3164.6|3171.9|3165.9|3166.1|3160.1|40
1675677300000|2023-02-06 09:55:00|3170.9|3164.9|3173.9|3167.9|3174.9|3168.9|3169.4|3163.4|63
1675677600000|2023-02-06 10:00:00|3173.6|3167.6|3171.4|3165.4|3173.6|3167.6|3168.9|3162.9|79
1675677900000|2023-02-06 10:05:00|3171.6|3165.6|3172.4|3166.4|3177.1|3171.1|3171.6|3165.6|66
1675678200000|2023-02-06 10:10:00|3172.6|3166.6|3173.4|3167.4|3175.6|3169.6|3172.6|3166.6|76
1675678500000|2023-02-06 10:15:00|3173.1|3167.1|3179.1|3173.1|3179.1|3173.1|3171.1|3165.1|48
1675678800000|2023-02-06 10:20:00|3179.4|3173.4|3178.6|3172.6|3183.6|3177.6|3178.4|3172.4|47
1675679100000|2023-02-06 10:25:00|3177.4|3171.4|3177.4|3171.4|3179.6|3173.6|3176.6|3170.6|44
1675679400000|2023-02-06 10:30:00|3177.6|3171.6|3175.1|3169.1|3178.4|3172.4|3174.6|3168.6|38
1675679700000|2023-02-06 10:35:00|3174.9|3168.9|3171.9|3165.9|3174.9|3168.9|3170.4|3164.4|35
1675680000000|2023-02-06 10:40:00|3171.6|3165.6|3174.6|3168.6|3175.9|3169.9|3171.6|3165.6|57
1675680300000|2023-02-06 10:45:00|3174.4|3168.4|3175.4|3169.4|3175.6|3169.6|3172.6|3166.6|44
1675680600000|2023-02-06 10:50:00|3175.9|3169.9|3175.9|3169.9|3176.4|3170.4|3173.9|3167.9|43
1675680900000|2023-02-06 10:55:00|3176.1|3170.1|3174.6|3168.6|3177.9|3171.9|3174.4|3168.4|72
1675681200000|2023-02-06 11:00:00|3175.6|3169.6|3174.6|3168.6|3177.6|3171.6|3174.6|3168.6|60
1675681500000|2023-02-06 11:05:00|3174.9|3168.9|3171.1|3165.1|3175.9|3169.9|3170.4|3164.4|56
1675681800000|2023-02-06 11:10:00|3170.9|3164.9|3171.1|3165.1|3171.8|3165.8|3169.1|3163.1|40
1675682100000|2023-02-06 11:15:00|3171.4|3165.4|3172.4|3166.4|3172.9|3166.9|3170.1|3164.1|35
1675682400000|2023-02-06 11:20:00|3173.9|3167.9|3170.1|3164.1|3174.9|3168.9|3169.4|3163.4|55
1675682700000|2023-02-06 11:25:00|3170.4|3164.4|3168.9|3162.9|3170.9|3164.9|3167.1|3161.1|38
1675683000000|2023-02-06 11:30:00|3168.6|3162.6|3165.1|3159.1|3169.1|3163.1|3165.1|3159.1|40
1675683300000|2023-02-06 11:35:00|3164.9|3158.9|3166.4|3160.4|3168.6|3162.6|3164.9|3158.9|52
1675683600000|2023-02-06 11:40:00|3166.6|3160.6|3167.1|3161.1|3168.4|3162.4|3166.1|3160.1|55
1675683900000|2023-02-06 11:45:00|3167.4|3161.4|3167.9|3161.9|3169.1|3163.1|3165.9|3159.9|75
1675684200000|2023-02-06 11:50:00|3168.1|3162.1|3169.4|3163.4|3169.6|3163.6|3166.9|3160.9|60
1675684500000|2023-02-06 11:55:00|3169.1|3163.1|3169.6|3163.6|3170.1|3164.1|3166.6|3160.6|62
1675684800000|2023-02-06 12:00:00|3169.4|3163.4|3171.1|3165.1|3172.6|3166.6|3168.4|3162.4|71
1675685100000|2023-02-06 12:05:00|3170.9|3164.9|3172.4|3166.4|3172.6|3166.6|3169.4|3163.4|38
1675685400000|2023-02-06 12:10:00|3172.6|3166.6|3174.6|3168.6|3174.6|3168.6|3170.4|3164.4|57
1675685700000|2023-02-06 12:15:00|3174.9|3168.9|3174.4|3168.4|3175.8|3169.8|3173.1|3167.1|38
1675686000000|2023-02-06 12:20:00|3174.6|3168.6|3175.1|3169.1|3175.6|3169.6|3173.4|3167.4|37
1675686300000|2023-02-06 12:25:00|3174.9|3168.9|3175.4|3169.4|3175.4|3169.4|3173.1|3167.1|24
1675686600000|2023-02-06 12:30:00|3175.6|3169.6|3176.1|3170.1|3179.6|3173.6|3173.4|3167.4|81
1675686900000|2023-02-06 12:35:00|3176.6|3170.6|3180.4|3174.4|3180.4|3174.4|3174.1|3168.1|69
1675687200000|2023-02-06 12:40:00|3180.1|3174.1|3175.9|3169.9|3180.4|3174.4|3175.9|3169.9|57
1675687500000|2023-02-06 12:45:00|3175.6|3169.6|3179.9|3173.9|3183.1|3177.1|3175.6|3169.6|83
1675687800000|2023-02-06 12:50:00|3179.6|3173.6|3175.6|3169.6|3181.4|3175.4|3174.6|3168.6|113
1675688100000|2023-02-06 12:55:00|3175.4|3169.4|3177.9|3171.9|3178.6|3172.6|3174.9|3168.9|78
1675688400000|2023-02-06 13:00:00|3177.6|3171.6|3178.6|3172.6|3182.8|3176.8|3177.6|3171.6|231
1675688700000|2023-02-06 13:05:00|3178.4|3172.4|3178.9|3172.9|3182.9|3176.9|3175.6|3169.6|99
1675689000000|2023-02-06 13:10:00|3178.6|3172.6|3178.6|3172.6|3182.9|3176.9|3175.4|3169.4|158
1675689300000|2023-02-06 13:15:00|3178.4|3172.4|3179.1|3173.1|3181.9|3175.9|3176.6|3170.6|121
1675689600000|2023-02-06 13:20:00|3178.9|3172.9|3173.6|3167.6|3178.9|3172.9|3173.4|3167.4|121
1675689900000|2023-02-06 13:25:00|3173.4|3167.4|3167.1|3161.1|3174.1|3168.1|3165.1|3159.1|142
1675690200000|2023-02-06 13:30:00|3167.6|3161.6|3166.6|3160.6|3170.1|3164.1|3166.4|3160.4|85
1675690500000|2023-02-06 13:35:00|3166.4|3160.4|3164.9|3158.9|3166.6|3160.6|3164.1|3158.1|70
1675690800000|2023-02-06 13:40:00|3165.1|3159.1|3164.6|3158.6|3165.6|3159.6|3163.6|3157.6|63
1675691100000|2023-02-06 13:45:00|3164.4|3158.4|3161.9|3155.9|3165.1|3159.1|3161.6|3155.6|90
1675691400000|2023-02-06 13:50:00|3161.6|3155.6|3155.4|3149.4|3161.6|3155.6|3155.1|3149.1|80
1675691700000|2023-02-06 13:55:00|3155.6|3149.6|3155.4|3149.4|3157.6|3151.6|3153.1|3147.1|90
1675692000000|2023-02-06 14:00:00|3155.1|3149.1|3153.6|3147.6|3155.6|3149.6|3153.4|3147.4|77
1675692300000|2023-02-06 14:05:00|3154.1|3148.1|3153.4|3147.4|3154.9|3148.9|3153.1|3147.1|52
1675692600000|2023-02-06 14:10:00|3153.1|3147.1|3153.1|3147.1|3154.6|3148.6|3152.6|3146.6|66
1675692900000|2023-02-06 14:15:00|3152.6|3146.6|3149.8|3143.8|3153.6|3147.6|3139.9|3133.9|178
1675693200000|2023-02-06 14:20:00|3149.6|3143.6|3145.9|3139.9|3152.4|3146.4|3145.1|3139.1|165
1675693500000|2023-02-06 14:25:00|3145.6|3139.6|3151.4|3145.4|3161.5|3155.5|3143.4|3137.4|257
1675693800000|2023-02-06 14:30:00|3151.8|3145.8|3152.4|3146.4|3159.5|3153.5|3151.1|3145.1|185
1675694100000|2023-02-06 14:35:00|3152.1|3146.1|3142.6|3136.6|3153.6|3147.6|3138.6|3132.6|147
1675694400000|2023-02-06 14:40:00|3142.4|3136.4|3136.1|3130.1|3146.6|3140.6|3135.1|3129.1|96
1675694700000|2023-02-06 14:45:00|3135.9|3129.9|3136.9|3130.9|3137.9|3131.9|3131.4|3125.4|121
1675695000000|2023-02-06 14:50:00|3136.6|3130.6|3137.1|3131.1|3143.6|3137.6|3130.6|3124.6|109
1675695300000|2023-02-06 14:55:00|3137.4|3131.4|3143.9|3137.9|3148.1|3142.1|3136.6|3130.6|97
1675695600000|2023-02-06 15:00:00|3143.6|3137.6|3143.1|3137.1|3149.4|3143.4|3140.9|3134.9|102
1675695900000|2023-02-06 15:05:00|3143.6|3137.6|3131.4|3125.4|3143.6|3137.6|3131.4|3125.4|124
1675696200000|2023-02-06 15:10:00|3131.1|3125.1|3128.6|3122.6|3132.1|3126.1|3126.1|3120.1|95
1675696500000|2023-02-06 15:15:00|3128.4|3122.4|3123.4|3117.4|3128.4|3122.4|3123.1|3117.1|52
1675696800000|2023-02-06 15:20:00|3123.1|3117.1|3121.6|3115.6|3128.9|3122.9|3121.4|3115.4|143
1675697100000|2023-02-06 15:25:00|3121.9|3115.9|3122.9|3116.9|3129.4|3123.4|3121.6|3115.6|141
1675697400000|2023-02-06 15:30:00|3122.6|3116.6|3122.4|3116.4|3123.6|3117.6|3118.9|3112.9|95
1675697700000|2023-02-06 15:35:00|3122.1|3116.1|3118.6|3112.6|3123.6|3117.6|3118.6|3112.6|122
1675698000000|2023-02-06 15:40:00|3118.9|3112.9|3112.6|3106.6|3120.6|3114.6|3111.6|3105.6|185
1675698300000|2023-02-06 15:45:00|3112.4|3106.4|3117.4|3111.4|3120.9|3114.9|3110.1|3104.1|130
1675698600000|2023-02-06 15:50:00|3117.6|3111.6|3125.5|3119.5|3130.6|3124.6|3117.6|3111.6|163
1675698900000|2023-02-06 15:55:00|3124.8|3118.8|3127.6|3121.6|3140|3134|3124.8|3118.8|185
1675699200000|2023-02-06 16:00:00|3127.4|3121.4|3121.4|3115.4|3130.4|3124.4|3120.6|3114.6|108
1675699500000|2023-02-06 16:05:00|3121.6|3115.6|3123.9|3117.9|3131.1|3125.1|3121.6|3115.6|101
1675699800000|2023-02-06 16:10:00|3124.1|3118.1|3127.6|3121.6|3128.6|3122.6|3123.9|3117.9|90
1675700100000|2023-02-06 16:15:00|3128.1|3122.1|3132.6|3126.6|3135.4|3129.4|3127.9|3121.9|77
1675700400000|2023-02-06 16:20:00|3132.4|3126.4|3132.1|3126.1|3133.6|3127.6|3131.1|3125.1|38
1675700700000|2023-02-06 16:25:00|3131.9|3125.9|3134.9|3128.9|3135.4|3129.4|3129.6|3123.6|97
1675701000000|2023-02-06 16:30:00|3134.6|3128.6|3135.9|3129.9|3137.4|3131.4|3133.4|3127.4|107
1675701300000|2023-02-06 16:35:00|3135.6|3129.6|3134.9|3128.9|3136.9|3130.9|3134.6|3128.6|34
1675701600000|2023-02-06 16:40:00|3134.6|3128.6|3141.1|3135.1|3143.5|3137.5|3132.1|3126.1|76
1675701900000|2023-02-06 16:45:00|3140.9|3134.9|3137.4|3131.4|3140.9|3134.9|3136.4|3130.4|37
1675702200000|2023-02-06 16:50:00|3137.9|3131.9|3137.9|3131.9|3141.1|3135.1|3136.6|3130.6|50
1675702500000|2023-02-06 16:55:00|3137.6|3131.6|3135.6|3129.6|3137.6|3131.6|3134.4|3128.4|54
1675702800000|2023-02-06 17:00:00|3135.9|3129.9|3134.6|3128.6|3136.1|3130.1|3134.6|3128.6|119
1675703100000|2023-02-06 17:05:00|3135.1|3129.1|3136.1|3130.1|3136.4|3130.4|3134.6|3128.6|57
1675703400000|2023-02-06 17:10:00|3136.4|3130.4|3136.1|3130.1|3136.6|3130.6|3135.1|3129.1|42
1675703700000|2023-02-06 17:15:00|3135.4|3129.4|3135.1|3129.1|3136.1|3130.1|3134.9|3128.9|64
1675704000000|2023-02-06 17:20:00|3135.4|3129.4|3135.6|3129.6|3135.6|3129.6|3134.9|3128.9|77
1675704300000|2023-02-06 17:25:00|3135.4|3129.4|3135.1|3129.1|3135.6|3129.6|3133.9|3127.9|38
1675704600000|2023-02-06 17:30:00|3135.4|3129.4|3134.4|3128.4|3135.9|3129.9|3133.9|3127.9|35
1675704900000|2023-02-06 17:35:00|3134.6|3128.6|3134.9|3128.9|3135.1|3129.1|3133.9|3127.9|57
1675705200000|2023-02-06 17:40:00|3134.4|3128.4|3133.1|3127.1|3135.1|3129.1|3132.6|3126.6|63
1675705500000|2023-02-06 17:45:00|3132.9|3126.9|3135.1|3129.1|3135.9|3129.9|3132.9|3126.9|39
1675705800000|2023-02-06 17:50:00|3135.4|3129.4|3135.6|3129.6|3136.1|3130.1|3133.9|3127.9|58
1675706100000|2023-02-06 17:55:00|3135.8|3129.8|3135.4|3129.4|3136.6|3130.6|3135|3129|67
1675706400000|2023-02-06 18:00:00|3135.6|3129.6|3132.8|3126.8|3135.6|3129.6|3132.6|3126.6|22
1675706700000|2023-02-06 18:05:00|3132.9|3126.9|3134.3|3128.3|3134.3|3128.3|3132.6|3126.6|67
1675707000000|2023-02-06 18:10:00|3135.4|3129.4|3135.4|3129.4|3135.6|3129.6|3135.1|3129.1|56
1675707300000|2023-02-06 18:15:00|3135.6|3129.6|3135.4|3129.4|3135.6|3129.6|3134.9|3128.9|9
1675707600000|2023-02-06 18:20:00|3135.3|3129.3|3135.6|3129.6|3135.9|3129.9|3135.3|3129.3|32
1675707900000|2023-02-06 18:25:00|3135.4|3129.4|3135.4|3129.4|3135.6|3129.6|3135.4|3129.4|27
1675708200000|2023-02-06 18:30:00|3135|3129|3135.4|3129.4|3135.6|3129.6|3135|3129|87
1675708500000|2023-02-06 18:35:00|3135.6|3129.6|3134.1|3128.1|3135.6|3129.6|3134.1|3128.1|8
1675709100000|2023-02-06 18:45:00|3133.9|3127.9|3133.6|3127.6|3133.9|3127.9|3133.4|3127.4|3
1675709400000|2023-02-06 18:50:00|3133.4|3127.4|3115.9|3109.9|3133.4|3127.4|3114.3|3108.3|37
1675709700000|2023-02-06 18:55:00|3115.6|3109.6|3131.3|3112.5|3132.8|3112.8|3115.6|3103.5|20
1675731600000|2023-02-07 01:00:00|3137.4|3131.4|3142.5|3136.5|3146.6|3140.6|3137.4|3131.4|46
1675731900000|2023-02-07 01:05:00|3142.4|3136.4|3145.1|3139.1|3146.3|3140.3|3140.9|3134.9|37
1675732200000|2023-02-07 01:10:00|3146.1|3140.1|3142.8|3136.8|3146.1|3140.1|3142.3|3136.3|35
1675732500000|2023-02-07 01:15:00|3142.3|3136.3|3145.3|3139.3|3148|3142|3142.3|3136.3|28
1675732800000|2023-02-07 01:20:00|3145|3139|3144.5|3138.5|3145|3139|3139|3133|41
1675733100000|2023-02-07 01:25:00|3144.3|3138.3|3148.8|3142.8|3148.8|3142.8|3142|3136|34
1675733400000|2023-02-07 01:30:00|3148.5|3142.5|3148|3142|3148.5|3142.5|3147.5|3141.5|8
1675733700000|2023-02-07 01:35:00|3147.8|3141.8|3152.6|3146.6|3153.9|3147.9|3147.5|3141.5|103
1675734000000|2023-02-07 01:40:00|3152.5|3146.5|3150.8|3144.8|3153.8|3147.8|3148.3|3142.3|97
1675734300000|2023-02-07 01:45:00|3150.3|3144.3|3152|3146|3152.5|3146.5|3150|3144|8
1675734600000|2023-02-07 01:50:00|3152.3|3146.3|3159.6|3153.6|3160.1|3154.1|3152|3146|124
1675734900000|2023-02-07 01:55:00|3159.1|3153.1|3160|3154|3162.9|3156.9|3157.9|3151.9|112
1675735200000|2023-02-07 02:00:00|3160.3|3154.3|3156.5|3150.5|3160.3|3154.3|3156|3150|53
1675735500000|2023-02-07 02:05:00|3156.8|3150.8|3157.5|3151.5|3160.3|3154.3|3156.5|3150.5|77
1675735800000|2023-02-07 02:10:00|3157.3|3151.3|3160.5|3154.5|3160.5|3154.5|3154|3148|40
1675736100000|2023-02-07 02:15:00|3160.3|3154.3|3157.8|3151.8|3160.3|3154.3|3157.8|3151.8|27
1675736400000|2023-02-07 02:20:00|3157.5|3151.5|3158.8|3152.8|3159.5|3153.5|3157.3|3151.3|22
1675736700000|2023-02-07 02:25:00|3159|3153|3159|3153|3159|3153|3159|3153|1
1675737000000|2023-02-07 02:30:00|3158.3|3152.3|3162.3|3156.3|3164.8|3158.8|3157.8|3151.8|174
1675737300000|2023-02-07 02:35:00|3162|3156|3163.8|3157.8|3167.5|3161.5|3161|3155|85
1675737600000|2023-02-07 02:40:00|3164.5|3158.5|3163.5|3157.5|3165.8|3159.8|3162.3|3156.3|106
1675737900000|2023-02-07 02:45:00|3163.8|3157.8|3159.8|3153.8|3163.8|3157.8|3158.5|3152.5|40
1675738200000|2023-02-07 02:50:00|3159.5|3153.5|3162|3156|3162.3|3156.3|3159.3|3153.3|10
1675738500000|2023-02-07 02:55:00|3161.8|3155.8|3160.5|3154.5|3162.3|3156.3|3160.3|3154.3|51
1675738800000|2023-02-07 03:00:00|3160.3|3154.3|3155.8|3149.8|3160.3|3154.3|3155.5|3149.5|41
1675739100000|2023-02-07 03:05:00|3155.5|3149.5|3155|3149|3155.5|3149.5|3153|3147|19
1675739400000|2023-02-07 03:10:00|3155.3|3149.3|3154.3|3148.3|3155.5|3149.5|3153.5|3147.5|83
1675739700000|2023-02-07 03:15:00|3154|3148|3151.8|3145.8|3154|3148|3149.3|3143.3|38
1675740000000|2023-02-07 03:20:00|3151|3145|3155|3149|3155|3149|3150.3|3144.3|48
1675740300000|2023-02-07 03:25:00|3154.5|3148.5|3153.8|3147.8|3154.5|3148.5|3151.5|3145.5|85
1675740600000|2023-02-07 03:30:00|3153.3|3147.3|3154|3148|3160|3154|3152.8|3146.8|78
1675740900000|2023-02-07 03:35:00|3154.3|3148.3|3153.8|3147.8|3155|3149|3153.5|3147.5|30
1675741200000|2023-02-07 03:40:00|3154|3148|3154|3148|3154.5|3148.5|3152.8|3146.8|16
1675741500000|2023-02-07 03:45:00|3154.3|3148.3|3154|3148|3154.8|3148.8|3153.8|3147.8|10
1675741800000|2023-02-07 03:50:00|3154.3|3148.3|3151.3|3145.3|3154.3|3148.3|3151.3|3145.3|15
1675742100000|2023-02-07 03:55:00|3151.5|3145.5|3153.8|3147.8|3154|3148|3151.5|3145.5|12
1675742400000|2023-02-07 04:00:00|3153.5|3147.5|3153.5|3147.5|3153.8|3147.8|3153|3147|22
1675742700000|2023-02-07 04:05:00|3153.3|3147.3|3155.5|3149.5|3155.5|3149.5|3153|3147|15
1675743000000|2023-02-07 04:10:00|3155.3|3149.3|3155.8|3149.8|3156|3150|3154.8|3148.8|13
1675743300000|2023-02-07 04:15:00|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|2
1675743600000|2023-02-07 04:20:00|3155.5|3149.5|3156|3150|3156.3|3150.3|3154.8|3148.8|17
1675743900000|2023-02-07 04:25:00|3156.3|3150.3|3155|3149|3156.5|3150.5|3155|3149|25
1675744200000|2023-02-07 04:30:00|3154.8|3148.8|3156.3|3150.3|3156.3|3150.3|3154.8|3148.8|22
1675744500000|2023-02-07 04:35:00|3155.3|3149.3|3154|3148|3155.5|3149.5|3153.8|3147.8|48
1675744800000|2023-02-07 04:40:00|3153.8|3147.8|3154.3|3148.3|3155.5|3149.5|3153.8|3147.8|101
1675745100000|2023-02-07 04:45:00|3154.5|3148.5|3147.3|3141.3|3154.5|3148.5|3147.3|3141.3|41
1675745400000|2023-02-07 04:50:00|3147|3141|3145.8|3139.8|3147.8|3141.8|3144.8|3138.8|25
1675745700000|2023-02-07 04:55:00|3145.5|3139.5|3145.5|3139.5|3147.9|3141.9|3144.5|3138.5|18
1675746000000|2023-02-07 05:00:00|3146.4|3140.4|3147|3141|3148.3|3142.3|3145|3139|12
1675746300000|2023-02-07 05:05:00|3146.8|3140.8|3148.3|3142.3|3149|3143|3146.5|3140.5|52
1675746600000|2023-02-07 05:10:00|3148.8|3142.8|3148.3|3142.3|3149.3|3143.3|3148|3142|58
1675746900000|2023-02-07 05:15:00|3148.5|3142.5|3147.8|3141.8|3148.8|3142.8|3147|3141|37
1675747200000|2023-02-07 05:20:00|3147.3|3141.3|3148.3|3142.3|3148.5|3142.5|3147|3141|31
1675747500000|2023-02-07 05:25:00|3148|3142|3148.3|3142.3|3148.5|3142.5|3147|3141|54
1675747800000|2023-02-07 05:30:00|3148|3142|3152.8|3146.8|3153.8|3147.8|3148|3142|85
1675748100000|2023-02-07 05:35:00|3153|3147|3150.5|3144.5|3153|3147|3148.8|3142.8|33
1675748400000|2023-02-07 05:40:00|3150.8|3144.8|3150|3144|3152.8|3146.8|3149.8|3143.8|34
1675748700000|2023-02-07 05:45:00|3150.3|3144.3|3156.8|3150.8|3157.8|3151.8|3150|3144|79
1675749000000|2023-02-07 05:50:00|3157|3151|3160.3|3154.3|3160.3|3154.3|3156|3150|70
1675749300000|2023-02-07 05:55:00|3160.5|3154.5|3160.3|3154.3|3162|3156|3158.8|3152.8|98
1675749600000|2023-02-07 06:00:00|3160.5|3154.5|3159.8|3153.8|3160.8|3154.8|3159|3153|57
1675749900000|2023-02-07 06:05:00|3159.5|3153.5|3156.8|3150.8|3160|3154|3155.8|3149.8|50
1675750200000|2023-02-07 06:10:00|3156.5|3150.5|3160.5|3154.5|3162|3156|3156.5|3150.5|123
1675750500000|2023-02-07 06:15:00|3160.8|3154.8|3161.3|3155.3|3161.5|3155.5|3159.8|3153.8|69
1675750800000|2023-02-07 06:20:00|3161|3155|3159|3153|3161.5|3155.5|3157|3151|38
1675751100000|2023-02-07 06:25:00|3159.3|3153.3|3153.8|3147.8|3160.3|3154.3|3153.5|3147.5|96
1675751400000|2023-02-07 06:30:00|3153.5|3147.5|3153.8|3147.8|3154|3148|3151.8|3145.8|106
1675751700000|2023-02-07 06:35:00|3153.5|3147.5|3149.5|3143.5|3154|3148|3149.5|3143.5|122
1675752000000|2023-02-07 06:40:00|3149|3143|3149|3143|3149.8|3143.8|3148.3|3142.3|54
1675752300000|2023-02-07 06:45:00|3148.5|3142.5|3146.3|3140.3|3149.5|3143.5|3146|3140|36
1675752600000|2023-02-07 06:50:00|3145.8|3139.8|3147.5|3141.5|3148.3|3142.3|3145.8|3139.8|43
1675752900000|2023-02-07 06:55:00|3147.3|3141.3|3149.3|3143.3|3149.5|3143.5|3146|3140|30
1675753200000|2023-02-07 07:00:00|3149|3143|3143|3137|3149|3143|3141.3|3135.3|24
1675753500000|2023-02-07 07:05:00|3142.8|3136.8|3140.3|3134.3|3142.8|3136.8|3140|3134|25
1675753800000|2023-02-07 07:10:00|3140|3134|3133.3|3127.3|3140.3|3134.3|3133.3|3127.3|60
1675754100000|2023-02-07 07:15:00|3133|3127|3132.5|3126.5|3133.5|3127.5|3132|3126|23
1675754400000|2023-02-07 07:20:00|3132.3|3126.3|3134|3128|3135.9|3129.9|3125.5|3119.5|56
1675754700000|2023-02-07 07:25:00|3134.3|3128.3|3136.5|3130.5|3136.5|3130.5|3133.5|3127.5|16
1675755000000|2023-02-07 07:30:00|3136.3|3130.3|3127.8|3121.8|3136.3|3130.3|3127.5|3121.5|66
1675755300000|2023-02-07 07:35:00|3127.5|3121.5|3130.3|3124.3|3130.5|3124.5|3122.8|3116.8|35
1675755600000|2023-02-07 07:40:00|3130|3124|3132.5|3126.5|3132.8|3126.8|3128.9|3122.9|42
1675755900000|2023-02-07 07:45:00|3132.3|3126.3|3137.5|3131.5|3138|3132|3131.5|3125.5|37
1675756200000|2023-02-07 07:50:00|3137.8|3131.8|3140.3|3134.3|3140.5|3134.5|3135|3129|86
1675756500000|2023-02-07 07:55:00|3140|3134|3136.4|3130.4|3141.6|3135.6|3136.4|3130.4|50
1675756800000|2023-02-07 08:00:00|3134.1|3128.1|3129.4|3123.4|3139.6|3133.6|3125.3|3119.3|84
1675757100000|2023-02-07 08:05:00|3129.1|3123.1|3123.6|3117.6|3130.4|3124.4|3120.1|3114.1|68
1675757400000|2023-02-07 08:10:00|3123.4|3117.4|3123.4|3117.4|3124.6|3118.6|3119.6|3113.6|58
1675757700000|2023-02-07 08:15:00|3123.6|3117.6|3120.9|3114.9|3124.4|3118.4|3120.9|3114.9|77
1675758000000|2023-02-07 08:20:00|3120.6|3114.6|3125.4|3119.4|3126.4|3120.4|3117.9|3111.9|106
1675758300000|2023-02-07 08:25:00|3125.1|3119.1|3115.4|3109.4|3125.1|3119.1|3115|3109|68
1675758600000|2023-02-07 08:30:00|3115.1|3109.1|3111.6|3105.6|3117.4|3111.4|3107.1|3101.1|102
1675758900000|2023-02-07 08:35:00|3112.1|3106.1|3110.9|3104.9|3115.9|3109.9|3110.4|3104.4|113
1675759200000|2023-02-07 08:40:00|3112.9|3106.9|3111.4|3105.4|3117.4|3111.4|3110.1|3104.1|97
1675759500000|2023-02-07 08:45:00|3111.1|3105.1|3120.6|3114.6|3121.9|3115.9|3111.1|3105.1|78
1675759800000|2023-02-07 08:50:00|3120.9|3114.9|3115.4|3109.4|3121.9|3115.9|3115.1|3109.1|50
1675760100000|2023-02-07 08:55:00|3115.9|3109.9|3118.4|3112.4|3118.6|3112.6|3114.9|3108.9|40
1675760400000|2023-02-07 09:00:00|3118.1|3112.1|3112.4|3106.4|3118.4|3112.4|3112.1|3106.1|52
1675760700000|2023-02-07 09:05:00|3110.9|3104.9|3105.1|3099.1|3110.9|3104.9|3104.4|3098.4|70
1675761000000|2023-02-07 09:10:00|3105.6|3099.6|3108.1|3102.1|3110.4|3104.4|3104.6|3098.6|68
1675761300000|2023-02-07 09:15:00|3107.9|3101.9|3107.1|3101.1|3108.1|3102.1|3105.9|3099.9|47
1675761600000|2023-02-07 09:20:00|3107.4|3101.4|3106.9|3100.9|3107.4|3101.4|3104.9|3098.9|66
1675761900000|2023-02-07 09:25:00|3106.4|3100.4|3104.1|3098.1|3106.9|3100.9|3103.6|3097.6|48
1675762200000|2023-02-07 09:30:00|3103.9|3097.9|3098.9|3092.9|3103.9|3097.9|3098.4|3092.4|37
1675762500000|2023-02-07 09:35:00|3098.6|3092.6|3100.9|3094.9|3101.9|3095.9|3097.4|3091.4|74
1675762800000|2023-02-07 09:40:00|3101.1|3095.1|3113.1|3107.1|3114.9|3108.9|3100.9|3094.9|76
1675763100000|2023-02-07 09:45:00|3113.4|3107.4|3111.6|3105.6|3116.9|3110.9|3110.1|3104.1|80
1675763400000|2023-02-07 09:50:00|3111.9|3105.9|3114.6|3108.6|3117.4|3111.4|3111.9|3105.9|60
1675763700000|2023-02-07 09:55:00|3114.4|3108.4|3108.4|3102.4|3114.4|3108.4|3106.6|3100.6|34
1675764000000|2023-02-07 10:00:00|3108.6|3102.6|3105.4|3099.4|3110.4|3104.4|3105.4|3099.4|63
1675764300000|2023-02-07 10:05:00|3105.6|3099.6|3105.6|3099.6|3106.9|3100.9|3104.9|3098.9|42
1675764600000|2023-02-07 10:10:00|3105.9|3099.9|3101.1|3095.1|3107.1|3101.1|3101.1|3095.1|91
1675764900000|2023-02-07 10:15:00|3101.4|3095.4|3104.6|3098.6|3105.1|3099.1|3099.9|3093.9|48
1675765200000|2023-02-07 10:20:00|3104.9|3098.9|3104.4|3098.4|3104.9|3098.9|3103.6|3097.6|16
1675765500000|2023-02-07 10:25:00|3104.6|3098.6|3109.6|3103.6|3109.9|3103.9|3104.6|3098.6|47
1675765800000|2023-02-07 10:30:00|3109.9|3103.9|3110.4|3104.4|3112.1|3106.1|3108.9|3102.9|45
1675766100000|2023-02-07 10:35:00|3110.6|3104.6|3108.1|3102.1|3111.6|3105.6|3107.9|3101.9|45
1675766400000|2023-02-07 10:40:00|3108.4|3102.4|3109.4|3103.4|3110.4|3104.4|3107.9|3101.9|34
1675766700000|2023-02-07 10:45:00|3109.1|3103.1|3111.1|3105.1|3113.6|3107.6|3109.1|3103.1|42
1675767000000|2023-02-07 10:50:00|3111.4|3105.4|3111.1|3105.1|3112.1|3106.1|3110.4|3104.4|46
1675767300000|2023-02-07 10:55:00|3110.9|3104.9|3109.9|3103.9|3111.1|3105.1|3108.6|3102.6|57
1675767600000|2023-02-07 11:00:00|3109.6|3103.6|3108.9|3102.9|3111.4|3105.4|3107.1|3101.1|76
1675767900000|2023-02-07 11:05:00|3109.1|3103.1|3108.4|3102.4|3109.9|3103.9|3107.4|3101.4|50
1675768200000|2023-02-07 11:10:00|3108.1|3102.1|3107.9|3101.9|3110.1|3104.1|3106.6|3100.6|61
1675768500000|2023-02-07 11:15:00|3108.4|3102.4|3108.6|3102.6|3109.4|3103.4|3108.1|3102.1|43
1675768800000|2023-02-07 11:20:00|3108.4|3102.4|3106.9|3100.9|3108.6|3102.6|3106.4|3100.4|38
1675769100000|2023-02-07 11:25:00|3107.1|3101.1|3105.6|3099.6|3107.9|3101.9|3104.6|3098.6|34
1675769400000|2023-02-07 11:30:00|3105.9|3099.9|3104.1|3098.1|3107.4|3101.4|3103.9|3097.9|58
1675769700000|2023-02-07 11:35:00|3104.6|3098.6|3103.4|3097.4|3106.4|3100.4|3101.6|3095.6|56
1675770000000|2023-02-07 11:40:00|3103.1|3097.1|3102.1|3096.1|3103.6|3097.6|3101.9|3095.9|34
1675770300000|2023-02-07 11:45:00|3101.9|3095.9|3101.4|3095.4|3101.9|3095.9|3099.4|3093.4|43
1675770600000|2023-02-07 11:50:00|3101.6|3095.6|3102.4|3096.4|3104.6|3098.6|3101.4|3095.4|23
1675770900000|2023-02-07 11:55:00|3102.6|3096.6|3104.1|3098.1|3105.9|3099.9|3100.9|3094.9|63
1675771200000|2023-02-07 12:00:00|3103.9|3097.9|3102.4|3096.4|3105.4|3099.4|3099.6|3093.6|70
1675771500000|2023-02-07 12:05:00|3102.6|3096.6|3104.4|3098.4|3106.1|3100.1|3101.4|3095.4|40
1675771800000|2023-02-07 12:10:00|3103.9|3097.9|3102.9|3096.9|3104.4|3098.4|3101.9|3095.9|72
1675772100000|2023-02-07 12:15:00|3102.6|3096.6|3103.9|3097.9|3104.4|3098.4|3102.4|3096.4|43
1675772400000|2023-02-07 12:20:00|3104.1|3098.1|3107.6|3101.6|3108.6|3102.6|3104.1|3098.1|50
1675772700000|2023-02-07 12:25:00|3107.9|3101.9|3109.4|3103.4|3109.6|3103.6|3106.6|3100.6|39
1675773000000|2023-02-07 12:30:00|3109.1|3103.1|3106.9|3100.9|3109.4|3103.4|3106.4|3100.4|74
1675773300000|2023-02-07 12:35:00|3106.6|3100.6|3107.6|3101.6|3107.6|3101.6|3105.6|3099.6|48
1675773600000|2023-02-07 12:40:00|3107.9|3101.9|3106.6|3100.6|3107.9|3101.9|3105.4|3099.4|21
1675773900000|2023-02-07 12:45:00|3106.4|3100.4|3104.6|3098.6|3106.9|3100.9|3104.1|3098.1|72
1675774200000|2023-02-07 12:50:00|3104.9|3098.9|3102.1|3096.1|3108.4|3102.4|3101.6|3095.6|103
1675774500000|2023-02-07 12:55:00|3102.4|3096.4|3104.4|3098.4|3104.9|3098.9|3101.4|3095.4|99
1675774800000|2023-02-07 13:00:00|3104.6|3098.6|3100.1|3094.1|3106.9|3100.9|3098.9|3092.9|181
1675775100000|2023-02-07 13:05:00|3100.6|3094.6|3101.6|3095.6|3105.6|3099.6|3099.1|3093.1|166
1675775400000|2023-02-07 13:10:00|3101.4|3095.4|3099.4|3093.4|3102.4|3096.4|3098.9|3092.9|83
1675775700000|2023-02-07 13:15:00|3099.1|3093.1|3102.6|3096.6|3104.4|3098.4|3098.1|3092.1|120
1675776000000|2023-02-07 13:20:00|3102.4|3096.4|3099.9|3093.9|3103.4|3097.4|3098.6|3092.6|105
1675776300000|2023-02-07 13:25:00|3100.1|3094.1|3099.4|3093.4|3101.1|3095.1|3098.6|3092.6|56
1675776600000|2023-02-07 13:30:00|3099.1|3093.1|3095.1|3089.1|3100.6|3094.6|3095.1|3089.1|80
1675776900000|2023-02-07 13:35:00|3094.9|3088.9|3086.6|3080.6|3094.9|3088.9|3085.6|3079.6|129
1675777200000|2023-02-07 13:40:00|3087.1|3081.1|3100.1|3094.1|3100.9|3094.9|3086.6|3080.6|129
1675777500000|2023-02-07 13:45:00|3100.4|3094.4|3113.9|3107.9|3114.4|3108.4|3100.4|3094.4|148
1675777800000|2023-02-07 13:50:00|3114.4|3108.4|3118.1|3112.1|3119.6|3113.6|3113.4|3107.4|134
1675778100000|2023-02-07 13:55:00|3118.4|3112.4|3122.4|3116.4|3124.4|3118.4|3117.1|3111.1|111
1675778400000|2023-02-07 14:00:00|3121.4|3115.4|3115.1|3109.1|3121.4|3115.4|3112.4|3106.4|77
1675778700000|2023-02-07 14:05:00|3114.6|3108.6|3113.9|3107.9|3115.9|3109.9|3111.6|3105.6|73
1675779000000|2023-02-07 14:10:00|3113.6|3107.6|3112.9|3106.9|3114.6|3108.6|3108.6|3102.6|94
1675779300000|2023-02-07 14:15:00|3112.6|3106.6|3110.9|3104.9|3112.6|3106.6|3109.1|3103.1|66
1675779600000|2023-02-07 14:20:00|3111.1|3105.1|3115.1|3109.1|3115.1|3109.1|3109.9|3103.9|109
1675779900000|2023-02-07 14:25:00|3116.1|3110.1|3113.1|3107.1|3116.6|3110.6|3113.1|3107.1|63
1675780200000|2023-02-07 14:30:00|3113.4|3107.4|3109.9|3103.9|3113.9|3107.9|3109.9|3103.9|88
1675780500000|2023-02-07 14:35:00|3110.1|3104.1|3113.1|3107.1|3114.9|3108.9|3108.6|3102.6|94
1675780800000|2023-02-07 14:40:00|3112.6|3106.6|3112.9|3106.9|3115.4|3109.4|3111.1|3105.1|82
1675781100000|2023-02-07 14:45:00|3112.6|3106.6|3109.1|3103.1|3112.6|3106.6|3107.1|3101.1|72
1675781400000|2023-02-07 14:50:00|3108.9|3102.9|3110.1|3104.1|3111.6|3105.6|3108.6|3102.6|108
1675781700000|2023-02-07 14:55:00|3110.4|3104.4|3109.9|3103.9|3112.6|3106.6|3109.4|3103.4|112
1675782000000|2023-02-07 15:00:00|3110.1|3104.1|3112.6|3106.6|3112.9|3106.9|3107.6|3101.6|76
1675782300000|2023-02-07 15:05:00|3112.4|3106.4|3110.4|3104.4|3113.1|3107.1|3108.9|3102.9|74
1675782600000|2023-02-07 15:10:00|3110.1|3104.1|3108.6|3102.6|3110.4|3104.4|3107.1|3101.1|60
1675782900000|2023-02-07 15:15:00|3109.1|3103.1|3109.6|3103.6|3110.9|3104.9|3107.4|3101.4|56
1675783200000|2023-02-07 15:20:00|3109.4|3103.4|3110.6|3104.6|3111.6|3105.6|3108.6|3102.6|55
1675783500000|2023-02-07 15:25:00|3111.4|3105.4|3108.9|3102.9|3111.4|3105.4|3108.6|3102.6|59
1675783800000|2023-02-07 15:30:00|3108.6|3102.6|3110.9|3104.9|3111.9|3105.9|3108.1|3102.1|71
1675784100000|2023-02-07 15:35:00|3111.1|3105.1|3113.4|3107.4|3114.4|3108.4|3109.6|3103.6|91
1675784400000|2023-02-07 15:40:00|3113.6|3107.6|3117.1|3111.1|3121.4|3115.4|3110.6|3104.6|90
1675784700000|2023-02-07 15:45:00|3116.9|3110.9|3126|3120|3126|3120|3113.9|3107.9|95
1675785000000|2023-02-07 15:50:00|3125.8|3119.8|3123.1|3117.1|3137.3|3131.3|3123.1|3117.1|162
1675785300000|2023-02-07 15:55:00|3123.6|3117.6|3149.1|3143.1|3149.1|3143.1|3122.6|3116.6|218
1675785600000|2023-02-07 16:00:00|3149|3143|3145.4|3139.4|3149.3|3143.3|3142.3|3136.3|111
1675785900000|2023-02-07 16:05:00|3145.6|3139.6|3159.1|3153.1|3160.4|3154.4|3145.4|3139.4|89
1675786200000|2023-02-07 16:10:00|3158.9|3152.9|3166.4|3160.4|3168.1|3162.1|3155.1|3149.1|162
1675786500000|2023-02-07 16:15:00|3166.3|3160.3|3160.9|3154.9|3168.9|3162.9|3159.1|3153.1|76
1675786800000|2023-02-07 16:20:00|3160.1|3154.1|3174.6|3168.6|3175|3169|3157.6|3151.6|119
1675787100000|2023-02-07 16:25:00|3174.4|3168.4|3168.9|3162.9|3175.9|3169.9|3168.9|3162.9|80
1675787400000|2023-02-07 16:30:00|3168.6|3162.6|3179.9|3173.9|3180.4|3174.4|3166.4|3160.4|86
1675787700000|2023-02-07 16:35:00|3179.6|3173.6|3178.9|3172.9|3182.6|3176.6|3176.9|3170.9|88
1675788000000|2023-02-07 16:40:00|3179.1|3173.1|3196.3|3190.3|3196.3|3190.3|3177.9|3171.9|87
1675788300000|2023-02-07 16:45:00|3196.8|3190.8|3192.1|3186.1|3196.8|3190.8|3187.9|3181.9|62
1675788600000|2023-02-07 16:50:00|3192.6|3186.6|3188.9|3182.9|3192.6|3186.6|3187.9|3181.9|58
1675788900000|2023-02-07 16:55:00|3189.1|3183.1|3200.9|3194.9|3200.9|3194.9|3188.4|3182.4|58
1675789200000|2023-02-07 17:00:00|3202.6|3196.6|3202.5|3196.5|3203.5|3197.5|3194.4|3188.4|66
1675789500000|2023-02-07 17:05:00|3202.3|3196.3|3205.6|3199.6|3205.6|3199.6|3200.4|3194.4|19
1675789800000|2023-02-07 17:10:00|3205.9|3199.9|3209.6|3203.6|3210.1|3204.1|3205.6|3199.6|40
1675790100000|2023-02-07 17:15:00|3210.1|3204.1|3215.1|3209.1|3223|3217|3209.6|3203.6|55
1675790400000|2023-02-07 17:20:00|3213.6|3207.6|3218.1|3212.1|3220.4|3214.4|3212.4|3206.4|67
1675790700000|2023-02-07 17:25:00|3218.9|3212.9|3213.6|3207.6|3219.9|3213.9|3213.1|3207.1|52
1675791000000|2023-02-07 17:30:00|3213.1|3207.1|3200.1|3194.1|3213.6|3207.6|3200.1|3194.1|36
1675791300000|2023-02-07 17:35:00|3198.9|3192.9|3202.4|3196.4|3202.6|3196.6|3194.6|3188.6|34
1675791600000|2023-02-07 17:40:00|3202.6|3196.6|3208.1|3202.1|3208.4|3202.4|3202.6|3196.6|130
1675791900000|2023-02-07 17:45:00|3207.9|3201.9|3216.9|3210.9|3221.6|3215.6|3207.9|3201.9|137
1675792200000|2023-02-07 17:50:00|3217.4|3211.4|3219.4|3213.4|3220.9|3214.9|3214.9|3208.9|127
1675792500000|2023-02-07 17:55:00|3219.1|3213.1|3222.6|3216.6|3224.4|3218.4|3218.6|3212.6|107
1675792800000|2023-02-07 18:00:00|3222.8|3216.8|3220.6|3214.6|3223.3|3217.3|3220.6|3214.6|201
1675793100000|2023-02-07 18:05:00|3218.4|3212.4|3214.8|3208.8|3218.4|3212.4|3214.3|3208.3|206
1675793400000|2023-02-07 18:10:00|3215|3209|3213.6|3207.6|3217.5|3211.5|3212.5|3206.5|216
1675793700000|2023-02-07 18:15:00|3213.9|3207.9|3210.5|3204.5|3214.4|3208.4|3205.6|3199.6|209
1675794000000|2023-02-07 18:20:00|3210.3|3204.3|3208.9|3202.9|3214.8|3208.8|3208|3202|166
1675794300000|2023-02-07 18:25:00|3209.3|3203.3|3206|3200|3209.9|3203.9|3205.6|3199.6|48
1675794600000|2023-02-07 18:30:00|3205.8|3199.8|3197.4|3191.4|3205.8|3199.8|3197.4|3191.4|41
1675794900000|2023-02-07 18:35:00|3197.6|3191.6|3197.3|3191.3|3201|3195|3196.5|3190.5|101
1675795200000|2023-02-07 18:40:00|3197.5|3191.5|3196|3190|3199|3193|3196|3190|91
1675795500000|2023-02-07 18:45:00|3196.3|3190.3|3189|3183|3196.3|3190.3|3187.4|3181.4|71
1675795800000|2023-02-07 18:50:00|3188.8|3182.8|3190.5|3184.5|3191|3185|3185.3|3179.3|42
1675796100000|2023-02-07 18:55:00|3190.8|3184.8|3198.5|3179.8|3198.5|3185|3190.8|3178.5|9
1675818000000|2023-02-08 01:00:00|3195.6|3189.6|3200.8|3194.8|3200.9|3194.9|3194.8|3188.8|76
1675818300000|2023-02-08 01:05:00|3200.4|3194.4|3205.9|3199.9|3207.1|3201.1|3200.1|3194.1|70
1675818600000|2023-02-08 01:10:00|3205.6|3199.6|3205.3|3199.3|3206.6|3200.6|3203.1|3197.1|89
1675818900000|2023-02-08 01:15:00|3205.8|3199.8|3206.5|3200.5|3208.3|3202.3|3205.8|3199.8|11
1675819200000|2023-02-08 01:20:00|3206.3|3200.3|3205.3|3199.3|3206.3|3200.3|3200.6|3194.6|21
1675819500000|2023-02-08 01:25:00|3205|3199|3205|3199|3208.8|3202.8|3204.5|3198.5|19
1675819800000|2023-02-08 01:30:00|3204.8|3198.8|3204|3198|3205|3199|3202|3196|39
1675820100000|2023-02-08 01:35:00|3202.8|3196.8|3206.3|3200.3|3206.4|3200.4|3202.8|3196.8|54
1675820400000|2023-02-08 01:40:00|3206|3200|3208|3202|3210.6|3204.6|3205.5|3199.5|60
1675820700000|2023-02-08 01:45:00|3207.3|3201.3|3204.5|3198.5|3208|3202|3203.8|3197.8|50
1675821000000|2023-02-08 01:50:00|3204.8|3198.8|3202.3|3196.3|3205.3|3199.3|3202.3|3196.3|34
1675821300000|2023-02-08 01:55:00|3202|3196|3200.6|3194.6|3202.3|3196.3|3199.3|3193.3|74
1675821600000|2023-02-08 02:00:00|3200.5|3194.5|3203.6|3197.6|3203.8|3197.8|3199.3|3193.3|107
1675821900000|2023-02-08 02:05:00|3202.9|3196.9|3201|3195|3205.6|3199.6|3198.5|3192.5|163
1675822200000|2023-02-08 02:10:00|3200.3|3194.3|3198.8|3192.8|3200.8|3194.8|3198.3|3192.3|62
1675822500000|2023-02-08 02:15:00|3199|3193|3199|3193|3199.3|3193.3|3198|3192|75
1675822800000|2023-02-08 02:20:00|3199.3|3193.3|3196.3|3190.3|3199.3|3193.3|3195.5|3189.5|41
1675823100000|2023-02-08 02:25:00|3197|3191|3200.5|3194.5|3200.5|3194.5|3197|3191|54
1675823400000|2023-02-08 02:30:00|3200.3|3194.3|3196.8|3190.8|3200.5|3194.5|3196.8|3190.8|26
1675823700000|2023-02-08 02:35:00|3197.8|3191.8|3201.5|3195.5|3201.5|3195.5|3196|3190|59
1675824000000|2023-02-08 02:40:00|3201|3195|3202.3|3196.3|3202.3|3196.3|3200.8|3194.8|15
1675824300000|2023-02-08 02:45:00|3202.5|3196.5|3203|3197|3203.3|3197.3|3201.8|3195.8|32
1675824600000|2023-02-08 02:50:00|3202.8|3196.8|3196.3|3190.3|3203|3197|3195.5|3189.5|44
1675824900000|2023-02-08 02:55:00|3196.8|3190.8|3194|3188|3198.5|3192.5|3193.3|3187.3|78
1675825200000|2023-02-08 03:00:00|3193.8|3187.8|3192|3186|3194|3188|3191.3|3185.3|58
1675825500000|2023-02-08 03:05:00|3191.5|3185.5|3188.5|3182.5|3192.5|3186.5|3188.5|3182.5|55
1675825800000|2023-02-08 03:10:00|3188.8|3182.8|3180.3|3174.3|3189.5|3183.5|3180.3|3174.3|63
1675826100000|2023-02-08 03:15:00|3180|3174|3180.8|3174.8|3181.3|3175.3|3178.8|3172.8|22
1675826400000|2023-02-08 03:20:00|3181|3175|3179.8|3173.8|3182.5|3176.5|3179.3|3173.3|21
1675826700000|2023-02-08 03:25:00|3179.5|3173.5|3181.5|3175.5|3182.3|3176.3|3179.5|3173.5|22
1675827000000|2023-02-08 03:30:00|3181.8|3175.8|3186|3180|3186.8|3180.8|3181.5|3175.5|69
1675827300000|2023-02-08 03:35:00|3187|3181|3187.8|3181.8|3188.3|3182.3|3187|3181|25
1675827600000|2023-02-08 03:40:00|3188|3182|3188.3|3182.3|3188.5|3182.5|3187.3|3181.3|22
1675827900000|2023-02-08 03:45:00|3188|3182|3187.8|3181.8|3188|3182|3187.3|3181.3|5
1675828200000|2023-02-08 03:50:00|3187.5|3181.5|3188.8|3182.8|3188.8|3182.8|3186.8|3180.8|25
1675828500000|2023-02-08 03:55:00|3188.5|3182.5|3187.8|3181.8|3189.3|3183.3|3187.8|3181.8|24
1675828800000|2023-02-08 04:00:00|3188|3182|3187.8|3181.8|3188|3182|3187.3|3181.3|13
1675829100000|2023-02-08 04:05:00|3187.5|3181.5|3186.5|3180.5|3187.5|3181.5|3185.5|3179.5|6
1675829400000|2023-02-08 04:10:00|3186.8|3180.8|3188.8|3182.8|3189.5|3183.5|3186.8|3180.8|10
1675829700000|2023-02-08 04:15:00|3189.3|3183.3|3187.8|3181.8|3189.5|3183.5|3187.8|3181.8|3
1675830000000|2023-02-08 04:20:00|3187.5|3181.5|3184|3178|3187.5|3181.5|3183|3177|7
1675830300000|2023-02-08 04:25:00|3183.8|3177.8|3184.8|3178.8|3184.8|3178.8|3182.3|3176.3|32
1675830600000|2023-02-08 04:30:00|3185|3179|3186.3|3180.3|3186.8|3180.8|3185|3179|13
1675830900000|2023-02-08 04:35:00|3186|3180|3185.8|3179.8|3186.8|3180.8|3185.8|3179.8|15
1675831200000|2023-02-08 04:40:00|3186|3180|3186|3180|3186|3180|3185.8|3179.8|15
1675831500000|2023-02-08 04:45:00|3186.3|3180.3|3185|3179|3186.3|3180.3|3185|3179|16
1675831800000|2023-02-08 04:50:00|3183.8|3177.8|3185|3179|3185|3179|3183.8|3177.8|3
1675832100000|2023-02-08 04:55:00|3184.8|3178.8|3183|3177|3184.8|3178.8|3182.8|3176.8|54
1675832400000|2023-02-08 05:00:00|3183.3|3177.3|3185.3|3179.3|3185.3|3179.3|3182.3|3176.3|19
1675832700000|2023-02-08 05:05:00|3185.8|3179.8|3186.5|3180.5|3188|3182|3185.8|3179.8|4
1675833000000|2023-02-08 05:10:00|3186.3|3180.3|3185.5|3179.5|3186.3|3180.3|3185.3|3179.3|5
1675833600000|2023-02-08 05:20:00|3185.3|3179.3|3186|3180|3186|3180|3185.3|3179.3|16
1675833900000|2023-02-08 05:25:00|3185.8|3179.8|3183.5|3177.5|3186|3180|3183.5|3177.5|28
1675834200000|2023-02-08 05:30:00|3183.3|3177.3|3182|3176|3185.3|3179.3|3181.8|3175.8|45
1675834500000|2023-02-08 05:35:00|3181.5|3175.5|3180.8|3174.8|3181.8|3175.8|3180.3|3174.3|14
1675834800000|2023-02-08 05:40:00|3180.5|3174.5|3183.3|3177.3|3183.3|3177.3|3180.3|3174.3|24
1675835100000|2023-02-08 05:45:00|3183.5|3177.5|3190.5|3184.5|3190.5|3184.5|3183.5|3177.5|29
1675835400000|2023-02-08 05:50:00|3190.3|3184.3|3189.8|3183.8|3191.5|3185.5|3188.5|3182.5|74
1675835700000|2023-02-08 05:55:00|3189.5|3183.5|3190|3184|3190.8|3184.8|3189.5|3183.5|16
1675836000000|2023-02-08 06:00:00|3189.8|3183.8|3189.8|3183.8|3190.3|3184.3|3189.3|3183.3|51
1675836300000|2023-02-08 06:05:00|3190|3184|3189.5|3183.5|3191|3185|3189.3|3183.3|44
1675836600000|2023-02-08 06:10:00|3189.8|3183.8|3190.5|3184.5|3192|3186|3189.5|3183.5|55
1675836900000|2023-02-08 06:15:00|3190.8|3184.8|3191.5|3185.5|3194.3|3188.3|3190.8|3184.8|62
1675837200000|2023-02-08 06:20:00|3191.3|3185.3|3191.8|3185.8|3192|3186|3190.5|3184.5|12
1675837500000|2023-02-08 06:25:00|3192|3186|3190.5|3184.5|3193|3187|3190.3|3184.3|42
1675837800000|2023-02-08 06:30:00|3191|3185|3190|3184|3191|3185|3190|3184|4
1675838100000|2023-02-08 06:35:00|3189.8|3183.8|3189.5|3183.5|3191|3185|3189|3183|17
1675838400000|2023-02-08 06:40:00|3189.8|3183.8|3190|3184|3191|3185|3189.3|3183.3|87
1675838700000|2023-02-08 06:45:00|3190.3|3184.3|3190|3184|3190.5|3184.5|3189.8|3183.8|53
1675839000000|2023-02-08 06:50:00|3189.8|3183.8|3190.8|3184.8|3190.8|3184.8|3189.5|3183.5|67
1675839300000|2023-02-08 06:55:00|3191|3185|3189.3|3183.3|3191|3185|3188.8|3182.8|38
1675839600000|2023-02-08 07:00:00|3189.5|3183.5|3189.5|3183.5|3190|3184|3188.8|3182.8|55
1675839900000|2023-02-08 07:05:00|3189.3|3183.3|3189.3|3183.3|3190.8|3184.8|3189|3183|35
1675840200000|2023-02-08 07:10:00|3189.5|3183.5|3189.5|3183.5|3190|3184|3188.8|3182.8|82
1675840500000|2023-02-08 07:15:00|3189.3|3183.3|3189.8|3183.8|3190.3|3184.3|3188.8|3182.8|27
1675840800000|2023-02-08 07:20:00|3190|3184|3191.8|3185.8|3192.8|3186.8|3190|3184|8
1675841100000|2023-02-08 07:25:00|3191.5|3185.5|3196.5|3190.5|3199|3193|3190|3184|37
1675841400000|2023-02-08 07:30:00|3196.8|3190.8|3206.3|3200.3|3209.5|3203.5|3196.3|3190.3|71
1675841700000|2023-02-08 07:35:00|3206|3200|3192.9|3186.9|3206|3200|3191|3185|75
1675842000000|2023-02-08 07:40:00|3192.6|3186.6|3193.8|3187.8|3197|3191|3190.6|3184.6|48
1675842300000|2023-02-08 07:45:00|3193.5|3187.5|3196|3190|3197|3191|3193.3|3187.3|32
1675842600000|2023-02-08 07:50:00|3195.5|3189.5|3203.3|3197.3|3203.3|3197.3|3191|3185|96
1675842900000|2023-02-08 07:55:00|3203.5|3197.5|3218.6|3212.6|3219.8|3213.8|3203.5|3197.5|110
1675843200000|2023-02-08 08:00:00|3219.5|3213.5|3217.5|3211.5|3221|3215|3206.8|3200.8|142
1675843500000|2023-02-08 08:05:00|3217.3|3211.3|3210.6|3204.6|3221.3|3215.3|3208.9|3202.9|78
1675843800000|2023-02-08 08:10:00|3210.9|3204.9|3200.1|3194.1|3211.1|3205.1|3199.6|3193.6|67
1675844100000|2023-02-08 08:15:00|3199.9|3193.9|3201.4|3195.4|3202.1|3196.1|3195.1|3189.1|77
1675844400000|2023-02-08 08:20:00|3201.9|3195.9|3208.6|3202.6|3211.1|3205.1|3201.6|3195.6|100
1675844700000|2023-02-08 08:25:00|3207.6|3201.6|3203.4|3197.4|3208.1|3202.1|3202.4|3196.4|88
1675845000000|2023-02-08 08:30:00|3203.1|3197.1|3198.6|3192.6|3203.1|3197.1|3198.6|3192.6|45
1675845300000|2023-02-08 08:35:00|3199.1|3193.1|3201.9|3195.9|3201.9|3195.9|3196.9|3190.9|40
1675845600000|2023-02-08 08:40:00|3202.1|3196.1|3200.6|3194.6|3202.6|3196.6|3198.6|3192.6|84
1675845900000|2023-02-08 08:45:00|3200.4|3194.4|3198.1|3192.1|3202.4|3196.4|3197.6|3191.6|49
1675846200000|2023-02-08 08:50:00|3197.9|3191.9|3199.4|3193.4|3201.9|3195.9|3197.6|3191.6|83
1675846500000|2023-02-08 08:55:00|3199.1|3193.1|3204.9|3198.9|3204.9|3198.9|3199.1|3193.1|89
1675846800000|2023-02-08 09:00:00|3205.1|3199.1|3199.4|3193.4|3206.4|3200.4|3197.4|3191.4|129
1675847100000|2023-02-08 09:05:00|3199.1|3193.1|3198.1|3192.1|3201.1|3195.1|3195.6|3189.6|72
1675847400000|2023-02-08 09:10:00|3197.9|3191.9|3193.6|3187.6|3201.4|3195.4|3193.6|3187.6|53
1675847700000|2023-02-08 09:15:00|3193.4|3187.4|3184.6|3178.6|3193.6|3187.6|3180.9|3174.9|97
1675848000000|2023-02-08 09:20:00|3184.9|3178.9|3175.1|3169.1|3186.9|3180.9|3174.9|3168.9|85
1675848300000|2023-02-08 09:25:00|3175.4|3169.4|3170.6|3164.6|3177.1|3171.1|3170.6|3164.6|90
1675848600000|2023-02-08 09:30:00|3170.9|3164.9|3171.6|3165.6|3173.9|3167.9|3168.9|3162.9|42
1675848900000|2023-02-08 09:35:00|3171.4|3165.4|3164.4|3158.4|3171.4|3165.4|3163.9|3157.9|85
1675849200000|2023-02-08 09:40:00|3164.1|3158.1|3164.6|3158.6|3165.4|3159.4|3161.4|3155.4|63
1675849500000|2023-02-08 09:45:00|3165.1|3159.1|3166.4|3160.4|3173.4|3167.4|3164.6|3158.6|77
1675849800000|2023-02-08 09:50:00|3166.1|3160.1|3164.1|3158.1|3169.1|3163.1|3163|3157|50
1675850100000|2023-02-08 09:55:00|3164.4|3158.4|3171.4|3165.4|3173.6|3167.6|3164.1|3158.1|44
1675850400000|2023-02-08 10:00:00|3171.1|3165.1|3168.4|3162.4|3172.9|3166.9|3167.9|3161.9|64
1675850700000|2023-02-08 10:05:00|3167.9|3161.9|3164.9|3158.9|3168.4|3162.4|3163.4|3157.4|40
1675851000000|2023-02-08 10:10:00|3165.4|3159.4|3162.9|3156.9|3166.4|3160.4|3162.4|3156.4|48
1675851300000|2023-02-08 10:15:00|3162.6|3156.6|3157.9|3151.9|3162.9|3156.9|3156.4|3150.4|47
1675851600000|2023-02-08 10:20:00|3158.6|3152.6|3160.9|3154.9|3161.1|3155.1|3158.6|3152.6|33
1675851900000|2023-02-08 10:25:00|3161.1|3155.1|3162.6|3156.6|3163.1|3157.1|3160.6|3154.6|39
1675852200000|2023-02-08 10:30:00|3163.1|3157.1|3163.6|3157.6|3165.4|3159.4|3161.9|3155.9|26
1675852500000|2023-02-08 10:35:00|3163.4|3157.4|3162.4|3156.4|3163.9|3157.9|3161.4|3155.4|24
1675852800000|2023-02-08 10:40:00|3162.9|3156.9|3166.4|3160.4|3167.1|3161.1|3161.6|3155.6|37
1675853100000|2023-02-08 10:45:00|3166.6|3160.6|3167.4|3161.4|3167.6|3161.6|3165.6|3159.6|32
1675853400000|2023-02-08 10:50:00|3167.6|3161.6|3164.1|3158.1|3168.4|3162.4|3163.4|3157.4|30
1675853700000|2023-02-08 10:55:00|3164.6|3158.6|3164.9|3158.9|3166.9|3160.9|3164.6|3158.6|28
1675854000000|2023-02-08 11:00:00|3165.4|3159.4|3166.1|3160.1|3166.9|3160.9|3165.1|3159.1|34
1675854300000|2023-02-08 11:05:00|3166.6|3160.6|3166.1|3160.1|3166.9|3160.9|3164.9|3158.9|34
1675854600000|2023-02-08 11:10:00|3166.4|3160.4|3166.4|3160.4|3167.1|3161.1|3165.9|3159.9|13
1675854900000|2023-02-08 11:15:00|3165.6|3159.6|3165.6|3159.6|3166.4|3160.4|3164.6|3158.6|31
1675855200000|2023-02-08 11:20:00|3165.4|3159.4|3165.1|3159.1|3166.4|3160.4|3164.6|3158.6|40
1675855500000|2023-02-08 11:25:00|3165.4|3159.4|3165.6|3159.6|3165.6|3159.6|3164.1|3158.1|26
1675855800000|2023-02-08 11:30:00|3166.1|3160.1|3164.9|3158.9|3166.6|3160.6|3163.1|3157.1|20
1675856100000|2023-02-08 11:35:00|3165.4|3159.4|3164.4|3158.4|3166.4|3160.4|3161.1|3155.1|63
1675856400000|2023-02-08 11:40:00|3164.6|3158.6|3161.6|3155.6|3165.1|3159.1|3161.6|3155.6|49
1675856700000|2023-02-08 11:45:00|3161.4|3155.4|3162.9|3156.9|3163.6|3157.6|3161.1|3155.1|44
1675857000000|2023-02-08 11:50:00|3163.1|3157.1|3162.4|3156.4|3164.1|3158.1|3161.4|3155.4|41
1675857300000|2023-02-08 11:55:00|3162.1|3156.1|3161.4|3155.4|3163.9|3157.9|3160.1|3154.1|50
1675857600000|2023-02-08 12:00:00|3161.6|3155.6|3166.6|3160.6|3167.6|3161.6|3161.6|3155.6|74
1675857900000|2023-02-08 12:05:00|3166.4|3160.4|3167.4|3161.4|3168.1|3162.1|3163.1|3157.1|54
1675858200000|2023-02-08 12:10:00|3167.6|3161.6|3166.9|3160.9|3167.6|3161.6|3165.1|3159.1|48
1675858500000|2023-02-08 12:15:00|3167.1|3161.1|3162.1|3156.1|3167.4|3161.4|3162.1|3156.1|64
1675858800000|2023-02-08 12:20:00|3162.4|3156.4|3164.6|3158.6|3166.4|3160.4|3162.4|3156.4|39
1675859100000|2023-02-08 12:25:00|3164.4|3158.4|3164.6|3158.6|3167.1|3161.1|3164.4|3158.4|29
1675859400000|2023-02-08 12:30:00|3165.4|3159.4|3166.6|3160.6|3167.6|3161.6|3162.9|3156.9|114
1675859700000|2023-02-08 12:35:00|3166.9|3160.9|3166.6|3160.6|3172.1|3166.1|3166.6|3160.6|117
1675860000000|2023-02-08 12:40:00|3166.9|3160.9|3167.4|3161.4|3167.6|3161.6|3166.1|3160.1|62
1675860300000|2023-02-08 12:45:00|3168.4|3162.4|3164.6|3158.6|3171.9|3165.9|3163.9|3157.9|112
1675860600000|2023-02-08 12:50:00|3164.9|3158.9|3163.1|3157.1|3166.4|3160.4|3158.9|3152.9|134
1675860900000|2023-02-08 12:55:00|3163.4|3157.4|3163.4|3157.4|3164.9|3158.9|3160.9|3154.9|89
1675861200000|2023-02-08 13:00:00|3163.6|3157.6|3157.9|3151.9|3163.6|3157.6|3151.5|3145.5|192
1675861500000|2023-02-08 13:05:00|3158.4|3152.4|3155.1|3149.1|3161.1|3155.1|3154.6|3148.6|118
1675861800000|2023-02-08 13:10:00|3154.9|3148.9|3155.6|3149.6|3156.1|3150.1|3153.1|3147.1|59
1675862100000|2023-02-08 13:15:00|3156.4|3150.4|3160.9|3154.9|3162.6|3156.6|3155.1|3149.1|95
1675862400000|2023-02-08 13:20:00|3160.4|3154.4|3161.9|3155.9|3165.9|3159.9|3158.4|3152.4|113
1675862700000|2023-02-08 13:25:00|3161.6|3155.6|3159.9|3153.9|3161.6|3155.6|3156.9|3150.9|80
1675863000000|2023-02-08 13:30:00|3159.6|3153.6|3153.6|3147.6|3165.4|3159.4|3153.6|3147.6|123
1675863300000|2023-02-08 13:35:00|3153.1|3147.1|3149.1|3143.1|3153.9|3147.9|3148.4|3142.4|105
1675863600000|2023-02-08 13:40:00|3149.4|3143.4|3148.6|3142.6|3149.6|3143.6|3147.1|3141.1|56
1675863900000|2023-02-08 13:45:00|3148.9|3142.9|3150.6|3144.6|3150.6|3144.6|3145.6|3139.6|88
1675864200000|2023-02-08 13:50:00|3151.6|3145.6|3142.9|3136.9|3152.4|3146.4|3142.1|3136.1|68
1675864500000|2023-02-08 13:55:00|3143.1|3137.1|3142.1|3136.1|3146.6|3140.6|3139.9|3133.9|105
1675864800000|2023-02-08 14:00:00|3141.9|3135.9|3140.9|3134.9|3144.4|3138.4|3138.4|3132.4|102
1675865100000|2023-02-08 14:05:00|3141.1|3135.1|3152.4|3146.4|3153.1|3147.1|3141.1|3135.1|76
1675865400000|2023-02-08 14:10:00|3152.6|3146.6|3151.9|3145.9|3158.1|3152.1|3151.1|3145.1|83
1675865700000|2023-02-08 14:15:00|3151.6|3145.6|3144.1|3138.1|3152.4|3146.4|3143.9|3137.9|82
1675866000000|2023-02-08 14:20:00|3144.4|3138.4|3149.1|3143.1|3149.1|3143.1|3142.1|3136.1|70
1675866300000|2023-02-08 14:25:00|3148.9|3142.9|3147.4|3141.4|3150.6|3144.6|3143.9|3137.9|106
1675866600000|2023-02-08 14:30:00|3147.1|3141.1|3132.5|3126.5|3147.1|3141.1|3131.9|3125.9|149
1675866900000|2023-02-08 14:35:00|3133|3127|3136.1|3130.1|3140.6|3134.6|3132.9|3126.9|93
1675867200000|2023-02-08 14:40:00|3135.9|3129.9|3133.6|3127.6|3136.1|3130.1|3133.1|3127.1|59
1675867500000|2023-02-08 14:45:00|3133.9|3127.9|3125.9|3119.9|3134.4|3128.4|3125.6|3119.6|121
1675867800000|2023-02-08 14:50:00|3125.4|3119.4|3123.6|3117.6|3126.4|3120.4|3119.4|3113.4|131
1675868100000|2023-02-08 14:55:00|3123.4|3117.4|3125.9|3119.9|3129.4|3123.4|3122.1|3116.1|108
1675868400000|2023-02-08 15:00:00|3126.1|3120.1|3133.6|3127.6|3134.1|3128.1|3126.1|3120.1|83
1675868700000|2023-02-08 15:05:00|3133.9|3127.9|3139.4|3133.4|3141.1|3135.1|3131.9|3125.9|116
1675869000000|2023-02-08 15:10:00|3139.6|3133.6|3133.1|3127.1|3140.4|3134.4|3132.1|3126.1|60
1675869300000|2023-02-08 15:15:00|3133.4|3127.4|3134.4|3128.4|3135.4|3129.4|3131.9|3125.9|86
1675869600000|2023-02-08 15:20:00|3134.1|3128.1|3131.6|3125.6|3134.4|3128.4|3128.4|3122.4|67
1675869900000|2023-02-08 15:25:00|3132.1|3126.1|3130.4|3124.4|3132.9|3126.9|3129.1|3123.1|65
1675870200000|2023-02-08 15:30:00|3130.1|3124.1|3121.9|3115.9|3139.8|3133.8|3121.4|3115.4|95
1675870500000|2023-02-08 15:35:00|3122.1|3116.1|3120.4|3114.4|3127|3121|3119.6|3113.6|104
1675870800000|2023-02-08 15:40:00|3120.1|3114.1|3119.4|3113.4|3129|3123|3119.4|3113.4|122
1675871100000|2023-02-08 15:45:00|3118.9|3112.9|3116.1|3110.1|3119.6|3113.6|3114.9|3108.9|137
1675871400000|2023-02-08 15:50:00|3116.9|3110.9|3126.3|3120.3|3127.1|3121.1|3116.9|3110.9|167
1675871700000|2023-02-08 15:55:00|3127|3121|3136.1|3130.1|3142|3136|3123.3|3117.3|171
1675872000000|2023-02-08 16:00:00|3135.4|3129.4|3135.9|3129.9|3137.4|3131.4|3132.4|3126.4|90
1675872300000|2023-02-08 16:05:00|3135.6|3129.6|3134.6|3128.6|3137.4|3131.4|3133.1|3127.1|78
1675872600000|2023-02-08 16:10:00|3134.4|3128.4|3135.6|3129.6|3137.4|3131.4|3133.6|3127.6|75
1675872900000|2023-02-08 16:15:00|3136.1|3130.1|3138.6|3132.6|3138.9|3132.9|3134.6|3128.6|57
1675873200000|2023-02-08 16:20:00|3138.4|3132.4|3135.1|3129.1|3138.4|3132.4|3132.9|3126.9|95
1675873500000|2023-02-08 16:25:00|3135.4|3129.4|3135.9|3129.9|3136.6|3130.6|3133.9|3127.9|155
1675873800000|2023-02-08 16:30:00|3135.1|3129.1|3135.4|3129.4|3136.4|3130.4|3133.1|3127.1|110
1675874100000|2023-02-08 16:35:00|3135.1|3129.1|3136.9|3130.9|3137.1|3131.1|3133.9|3127.9|49
1675874400000|2023-02-08 16:40:00|3136.6|3130.6|3139.9|3133.9|3139.9|3133.9|3134.1|3128.1|69
1675874700000|2023-02-08 16:45:00|3139.6|3133.6|3142.4|3136.4|3144.6|3138.6|3138.4|3132.4|77
1675875000000|2023-02-08 16:50:00|3142.1|3136.1|3150.1|3144.1|3150.1|3144.1|3141.9|3135.9|52
1675875300000|2023-02-08 16:55:00|3149.9|3143.9|3149.9|3143.9|3150.1|3144.1|3147.6|3141.6|32
1675875600000|2023-02-08 17:00:00|3149.6|3143.6|3145.4|3139.4|3149.9|3143.9|3143.9|3137.9|65
1675875900000|2023-02-08 17:05:00|3146.1|3140.1|3139.6|3133.6|3146.6|3140.6|3139.4|3133.4|139
1675876200000|2023-02-08 17:10:00|3140.4|3134.4|3139.6|3133.6|3141.6|3135.6|3138.9|3132.9|86
1675876500000|2023-02-08 17:15:00|3139.4|3133.4|3139.4|3133.4|3140.6|3134.6|3138.9|3132.9|104
1675876800000|2023-02-08 17:20:00|3139.6|3133.6|3138.6|3132.6|3139.9|3133.9|3138.4|3132.4|82
1675877100000|2023-02-08 17:25:00|3138.9|3132.9|3136.6|3130.6|3138.9|3132.9|3135.9|3129.9|87
1675877400000|2023-02-08 17:30:00|3136.9|3130.9|3132.1|3126.1|3137.1|3131.1|3131.9|3125.9|72
1675877700000|2023-02-08 17:35:00|3131.9|3125.9|3133.6|3127.6|3133.9|3127.9|3131.9|3125.9|29
1675878000000|2023-02-08 17:40:00|3133.4|3127.4|3138.1|3132.1|3138.1|3132.1|3132.9|3126.9|72
1675878300000|2023-02-08 17:45:00|3138.4|3132.4|3138.6|3132.6|3139.9|3133.9|3136.9|3130.9|82
1675878600000|2023-02-08 17:50:00|3138.9|3132.9|3145.5|3139.5|3145.5|3139.5|3136.9|3130.9|71
1675878900000|2023-02-08 17:55:00|3142.9|3136.9|3144.3|3138.3|3144.8|3138.8|3141.5|3135.5|97
1675879200000|2023-02-08 18:00:00|3144.5|3138.5|3149.3|3143.3|3149.4|3143.4|3144.5|3138.5|43
1675879500000|2023-02-08 18:05:00|3149|3143|3148.1|3142.1|3149|3143|3146.1|3140.1|84
1675879800000|2023-02-08 18:10:00|3148|3142|3147.9|3141.9|3149|3143|3147.3|3141.3|75
1675880100000|2023-02-08 18:15:00|3147.8|3141.8|3148.1|3142.1|3148.4|3142.4|3146.9|3140.9|71
1675880400000|2023-02-08 18:20:00|3148.4|3142.4|3146|3140|3148.5|3142.5|3144.3|3138.3|86
1675880700000|2023-02-08 18:25:00|3146.3|3140.3|3146|3140|3147.1|3141.1|3144.4|3138.4|83
1675881000000|2023-02-08 18:30:00|3145.8|3139.8|3142.5|3136.5|3146|3140|3141.8|3135.8|77
1675881300000|2023-02-08 18:35:00|3142.3|3136.3|3144.5|3138.5|3145.1|3139.1|3142.3|3136.3|60
1675881600000|2023-02-08 18:40:00|3144.9|3138.9|3145|3139|3145.1|3139.1|3144.8|3138.8|58
1675881900000|2023-02-08 18:45:00|3144.8|3138.8|3145|3139|3145.9|3139.9|3144.8|3138.8|20
1675882200000|2023-02-08 18:50:00|3145.8|3139.8|3147.3|3141.3|3147.9|3141.9|3143|3137|47
1675882500000|2023-02-08 18:55:00|3146.8|3140.8|3149.3|3130.5|3154.3|3141.8|3146.4|3130.5|15
1675904400000|2023-02-09 01:00:00|3142.6|3136.6|3145|3139|3148.8|3142.8|3142.6|3136.6|27
1675904700000|2023-02-09 01:05:00|3145.1|3139.1|3143|3137|3145.5|3139.5|3142.8|3136.8|9
1675905000000|2023-02-09 01:10:00|3142|3136|3143.5|3137.5|3145.9|3139.9|3140.3|3134.3|23
1675905300000|2023-02-09 01:15:00|3143.8|3137.8|3146.5|3140.5|3146.8|3140.8|3143.8|3137.8|9
1675905600000|2023-02-09 01:20:00|3146.8|3140.8|3148|3142|3148|3142|3146.8|3140.8|7
1675905900000|2023-02-09 01:25:00|3147.8|3141.8|3145.8|3139.8|3147.8|3141.8|3145.3|3139.3|8
1675906200000|2023-02-09 01:30:00|3146|3140|3149.3|3143.3|3149.8|3143.8|3146|3140|23
1675906500000|2023-02-09 01:35:00|3149.5|3143.5|3150|3144|3150.3|3144.3|3149.3|3143.3|14
1675906800000|2023-02-09 01:40:00|3151.3|3145.3|3148|3142|3151.3|3145.3|3147.5|3141.5|37
1675907100000|2023-02-09 01:45:00|3148.8|3142.8|3151.8|3145.8|3151.8|3145.8|3148.8|3142.8|23
1675907400000|2023-02-09 01:50:00|3151.3|3145.3|3151|3145|3152.5|3146.5|3151|3145|11
1675907700000|2023-02-09 01:55:00|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|1
1675908000000|2023-02-09 02:00:00|3151.5|3145.5|3151.5|3145.5|3151.8|3145.8|3150.8|3144.8|32
1675908300000|2023-02-09 02:05:00|3151.3|3145.3|3152|3146|3152.3|3146.3|3151|3145|38
1675908600000|2023-02-09 02:10:00|3152.3|3146.3|3154|3148|3154.5|3148.5|3150.8|3144.8|86
1675908900000|2023-02-09 02:15:00|3153.8|3147.8|3156|3150|3156|3150|3153.8|3147.8|19
1675909200000|2023-02-09 02:20:00|3155.8|3149.8|3155|3149|3156|3150|3155|3149|4
1675909500000|2023-02-09 02:25:00|3155.3|3149.3|3154.8|3148.8|3155.5|3149.5|3154.5|3148.5|22
1675909800000|2023-02-09 02:30:00|3154.5|3148.5|3153.8|3147.8|3155.3|3149.3|3152|3146|55
1675910100000|2023-02-09 02:35:00|3153.5|3147.5|3154|3148|3154.5|3148.5|3153|3147|46
1675910400000|2023-02-09 02:40:00|3153.8|3147.8|3160.5|3154.5|3162.3|3156.3|3153|3147|31
1675910700000|2023-02-09 02:45:00|3161.6|3155.6|3164.3|3158.3|3165.3|3159.3|3161.6|3155.6|79
1675911000000|2023-02-09 02:50:00|3163.8|3157.8|3158.5|3152.5|3163.8|3157.8|3158.3|3152.3|80
1675911300000|2023-02-09 02:55:00|3158.3|3152.3|3159|3153|3162|3156|3157.5|3151.5|62
1675911600000|2023-02-09 03:00:00|3158.3|3152.3|3159.3|3153.3|3159.8|3153.8|3157|3151|43
1675911900000|2023-02-09 03:05:00|3159.5|3153.5|3158.5|3152.5|3159.5|3153.5|3158.3|3152.3|19
1675912200000|2023-02-09 03:10:00|3158.8|3152.8|3151.5|3145.5|3158.8|3152.8|3151|3145|79
1675912500000|2023-02-09 03:15:00|3151.3|3145.3|3151.3|3145.3|3151.5|3145.5|3149|3143|62
1675912800000|2023-02-09 03:20:00|3151.5|3145.5|3154.5|3148.5|3154.8|3148.8|3151|3145|87
1675913100000|2023-02-09 03:25:00|3154.3|3148.3|3153.5|3147.5|3155.5|3149.5|3152.3|3146.3|45
1675913400000|2023-02-09 03:30:00|3152.8|3146.8|3153|3147|3155.3|3149.3|3152.3|3146.3|37
1675913700000|2023-02-09 03:35:00|3153.3|3147.3|3153.3|3147.3|3153.8|3147.8|3152.8|3146.8|14
1675914000000|2023-02-09 03:40:00|3153|3147|3153.5|3147.5|3154.3|3148.3|3153|3147|12
1675914300000|2023-02-09 03:45:00|3153.8|3147.8|3153|3147|3153.8|3147.8|3152.8|3146.8|22
1675914600000|2023-02-09 03:50:00|3153.3|3147.3|3153.5|3147.5|3153.8|3147.8|3152.8|3146.8|19
1675914900000|2023-02-09 03:55:00|3152.8|3146.8|3151.5|3145.5|3152.8|3146.8|3151|3145|26
1675915200000|2023-02-09 04:00:00|3151.3|3145.3|3151|3145|3151.8|3145.8|3151|3145|15
1675915500000|2023-02-09 04:05:00|3151.3|3145.3|3151.5|3145.5|3151.5|3145.5|3151|3145|24
1675915800000|2023-02-09 04:10:00|3151.3|3145.3|3151.5|3145.5|3151.5|3145.5|3151|3145|12
1675916100000|2023-02-09 04:15:00|3151.3|3145.3|3151.3|3145.3|3151.5|3145.5|3151|3145|19
1675916400000|2023-02-09 04:20:00|3151.5|3145.5|3150.5|3144.5|3151.5|3145.5|3150.5|3144.5|26
1675916700000|2023-02-09 04:25:00|3151.3|3145.3|3151|3145|3151.3|3145.3|3150.5|3144.5|32
1675917000000|2023-02-09 04:30:00|3151.3|3145.3|3148|3142|3151.3|3145.3|3148|3142|68
1675917300000|2023-02-09 04:35:00|3147.5|3141.5|3150.3|3144.3|3150.3|3144.3|3147|3141|20
1675917600000|2023-02-09 04:40:00|3150.5|3144.5|3151.5|3145.5|3151.8|3145.8|3150.5|3144.5|8
1675917900000|2023-02-09 04:45:00|3151.8|3145.8|3151.3|3145.3|3151.8|3145.8|3151|3145|18
1675918200000|2023-02-09 04:50:00|3151|3145|3151.5|3145.5|3151.8|3145.8|3151|3145|9
1675918500000|2023-02-09 04:55:00|3151.8|3145.8|3151.5|3145.5|3151.8|3145.8|3151.3|3145.3|10
1675919100000|2023-02-09 05:05:00|3151.3|3145.3|3150.5|3144.5|3152|3146|3150.5|3144.5|30
1675919400000|2023-02-09 05:10:00|3150.8|3144.8|3151.8|3145.8|3151.8|3145.8|3150.8|3144.8|9
1675919700000|2023-02-09 05:15:00|3152|3146|3155.8|3149.8|3156|3150|3152|3146|19
1675920000000|2023-02-09 05:20:00|3155.5|3149.5|3158.5|3152.5|3158.5|3152.5|3155.5|3149.5|57
1675920300000|2023-02-09 05:25:00|3158.8|3152.8|3158.8|3152.8|3159.8|3153.8|3158.3|3152.3|42
1675920600000|2023-02-09 05:30:00|3158.5|3152.5|3159.3|3153.3|3162.3|3156.3|3158|3152|134
1675920900000|2023-02-09 05:35:00|3159.5|3153.5|3156.5|3150.5|3160|3154|3155|3149|109
1675921200000|2023-02-09 05:40:00|3157|3151|3158.5|3152.5|3159.3|3153.3|3153|3147|67
1675921500000|2023-02-09 05:45:00|3158.3|3152.3|3158|3152|3159.3|3153.3|3154.3|3148.3|142
1675921800000|2023-02-09 05:50:00|3158.3|3152.3|3157.5|3151.5|3159.5|3153.5|3156.5|3150.5|69
1675922100000|2023-02-09 05:55:00|3157.3|3151.3|3153.5|3147.5|3157.3|3151.3|3152.8|3146.8|10
1675922400000|2023-02-09 06:00:00|3153.8|3147.8|3158.5|3152.5|3158.8|3152.8|3153.8|3147.8|27
1675922700000|2023-02-09 06:05:00|3158.8|3152.8|3159.5|3153.5|3159.8|3153.8|3158.5|3152.5|14
1675923000000|2023-02-09 06:10:00|3159.8|3153.8|3158|3152|3160.3|3154.3|3157.5|3151.5|9
1675923300000|2023-02-09 06:15:00|3157.3|3151.3|3154.5|3148.5|3157.3|3151.3|3152.8|3146.8|46
1675923600000|2023-02-09 06:20:00|3154.3|3148.3|3153|3147|3154.3|3148.3|3151.5|3145.5|30
1675923900000|2023-02-09 06:25:00|3152.8|3146.8|3152|3146|3154.3|3148.3|3151.3|3145.3|60
1675924200000|2023-02-09 06:30:00|3151.8|3145.8|3152.3|3146.3|3152.3|3146.3|3149.3|3143.3|15
1675924500000|2023-02-09 06:35:00|3151.8|3145.8|3151.5|3145.5|3154.5|3148.5|3151.5|3145.5|23
1675924800000|2023-02-09 06:40:00|3151.8|3145.8|3153.3|3147.3|3154|3148|3151.3|3145.3|30
1675925100000|2023-02-09 06:45:00|3153.5|3147.5|3152.5|3146.5|3153.5|3147.5|3150.8|3144.8|39
1675925400000|2023-02-09 06:50:00|3152.3|3146.3|3151|3145|3154.5|3148.5|3151|3145|38
1675925700000|2023-02-09 06:55:00|3150.5|3144.5|3152|3146|3152|3146|3148|3142|40
1675926000000|2023-02-09 07:00:00|3151.8|3145.8|3148|3142|3151.8|3145.8|3146.3|3140.3|55
1675926300000|2023-02-09 07:05:00|3149.3|3143.3|3144.8|3138.8|3149.3|3143.3|3144|3138|39
1675926600000|2023-02-09 07:10:00|3145|3139|3140.5|3134.5|3148.3|3142.3|3140.3|3134.3|27
1675926900000|2023-02-09 07:15:00|3140.8|3134.8|3142.8|3136.8|3143.3|3137.3|3140.5|3134.5|19
1675927200000|2023-02-09 07:20:00|3142.3|3136.3|3139|3133|3142.3|3136.3|3138.3|3132.3|16
1675927500000|2023-02-09 07:25:00|3138.8|3132.8|3136.5|3130.5|3138.8|3132.8|3136.3|3130.3|3
1675927800000|2023-02-09 07:30:00|3136.8|3130.8|3134.5|3128.5|3138.5|3132.5|3134|3128|45
1675928100000|2023-02-09 07:35:00|3134.8|3128.8|3134|3128|3139|3133|3133|3127|52
1675928400000|2023-02-09 07:40:00|3133.8|3127.8|3132.8|3126.8|3136.8|3130.8|3131.5|3125.5|21
1675928700000|2023-02-09 07:45:00|3132.3|3126.3|3136.3|3130.3|3136.5|3130.5|3132.3|3126.3|18
1675929000000|2023-02-09 07:50:00|3135.8|3129.8|3142.3|3136.3|3145|3139|3135.8|3129.8|24
1675929300000|2023-02-09 07:55:00|3142.4|3136.4|3144.3|3138.3|3157.3|3151.3|3142.4|3136.4|48
1675929600000|2023-02-09 08:00:00|3139.4|3133.4|3156.4|3150.4|3159.8|3153.8|3138.4|3132.4|104
1675929900000|2023-02-09 08:05:00|3157.4|3151.4|3167.4|3161.4|3167.4|3161.4|3156.4|3150.4|46
1675930200000|2023-02-09 08:10:00|3167.1|3161.1|3166.6|3160.6|3168.6|3162.6|3161.6|3155.6|86
1675930500000|2023-02-09 08:15:00|3166.9|3160.9|3170.6|3164.6|3170.9|3164.9|3165.6|3159.6|49
1675930800000|2023-02-09 08:20:00|3170.9|3164.9|3168.6|3162.6|3172.9|3166.9|3166.9|3160.9|70
1675931100000|2023-02-09 08:25:00|3168.4|3162.4|3167.9|3161.9|3169.9|3163.9|3165.4|3159.4|74
1675931400000|2023-02-09 08:30:00|3166.9|3160.9|3172.9|3166.9|3173.1|3167.1|3162.6|3156.6|82
1675931700000|2023-02-09 08:35:00|3173.4|3167.4|3171.9|3165.9|3175.3|3169.3|3169.9|3163.9|67
1675932000000|2023-02-09 08:40:00|3171.6|3165.6|3165.1|3159.1|3171.6|3165.6|3165.1|3159.1|39
1675932300000|2023-02-09 08:45:00|3165.4|3159.4|3165.6|3159.6|3167.1|3161.1|3162.4|3156.4|59
1675932600000|2023-02-09 08:50:00|3165.9|3159.9|3165.1|3159.1|3166.6|3160.6|3162.9|3156.9|41
1675932900000|2023-02-09 08:55:00|3164.6|3158.6|3164.1|3158.1|3164.6|3158.6|3161.6|3155.6|63
1675933200000|2023-02-09 09:00:00|3164.4|3158.4|3162.4|3156.4|3164.6|3158.6|3151.9|3145.9|91
1675933500000|2023-02-09 09:05:00|3162.1|3156.1|3160.4|3154.4|3162.6|3156.6|3152.9|3146.9|63
1675933800000|2023-02-09 09:10:00|3160.1|3154.1|3157.9|3151.9|3160.1|3154.1|3155.9|3149.9|36
1675934100000|2023-02-09 09:15:00|3157.6|3151.6|3150.4|3144.4|3159.9|3153.9|3149.9|3143.9|59
1675934400000|2023-02-09 09:20:00|3150.1|3144.1|3151.4|3145.4|3151.4|3145.4|3145.6|3139.6|42
1675934700000|2023-02-09 09:25:00|3151.1|3145.1|3149.6|3143.6|3151.1|3145.1|3147.6|3141.6|15
1675935000000|2023-02-09 09:30:00|3149.4|3143.4|3152.4|3146.4|3156.1|3150.1|3149.4|3143.4|66
1675935300000|2023-02-09 09:35:00|3152.6|3146.6|3151.6|3145.6|3153.9|3147.9|3150.4|3144.4|54
1675935600000|2023-02-09 09:40:00|3151.9|3145.9|3154.1|3148.1|3155.6|3149.6|3151.9|3145.9|44
1675935900000|2023-02-09 09:45:00|3154.6|3148.6|3157.1|3151.1|3158.4|3152.4|3154.6|3148.6|38
1675936200000|2023-02-09 09:50:00|3157.9|3151.9|3160.4|3154.4|3160.6|3154.6|3157.9|3151.9|32
1675936500000|2023-02-09 09:55:00|3159.9|3153.9|3159.9|3153.9|3160.4|3154.4|3158.6|3152.6|31
1675936800000|2023-02-09 10:00:00|3159.6|3153.6|3163.6|3157.6|3165.1|3159.1|3159.6|3153.6|43
1675937100000|2023-02-09 10:05:00|3163.9|3157.9|3164.1|3158.1|3164.6|3158.6|3163.1|3157.1|31
1675937400000|2023-02-09 10:10:00|3163.9|3157.9|3163.4|3157.4|3164.6|3158.6|3161.6|3155.6|55
1675937700000|2023-02-09 10:15:00|3163.1|3157.1|3163.4|3157.4|3164.9|3158.9|3161.9|3155.9|34
1675938000000|2023-02-09 10:20:00|3163.6|3157.6|3162.6|3156.6|3166.6|3160.6|3162.4|3156.4|36
1675938300000|2023-02-09 10:25:00|3163.6|3157.6|3160.1|3154.1|3164.4|3158.4|3158.4|3152.4|35
1675938600000|2023-02-09 10:30:00|3160.4|3154.4|3160.9|3154.9|3161.4|3155.4|3158.9|3152.9|48
1675938900000|2023-02-09 10:35:00|3160.6|3154.6|3160.1|3154.1|3160.9|3154.9|3158.9|3152.9|21
1675939200000|2023-02-09 10:40:00|3159.6|3153.6|3161.1|3155.1|3162.6|3156.6|3159.6|3153.6|55
1675939500000|2023-02-09 10:45:00|3160.9|3154.9|3162.9|3156.9|3163.4|3157.4|3160.6|3154.6|62
1675939800000|2023-02-09 10:50:00|3163.1|3157.1|3164.1|3158.1|3164.4|3158.4|3162.6|3156.6|74
1675940100000|2023-02-09 10:55:00|3164.6|3158.6|3166.1|3160.1|3166.6|3160.6|3163.9|3157.9|59
1675940400000|2023-02-09 11:00:00|3166.4|3160.4|3165.4|3159.4|3167.6|3161.6|3164.1|3158.1|35
1675940700000|2023-02-09 11:05:00|3165.1|3159.1|3166.1|3160.1|3166.6|3160.6|3164.1|3158.1|32
1675941000000|2023-02-09 11:10:00|3165.9|3159.9|3155|3149|3166.9|3160.9|3154.8|3148.8|42
1675941300000|2023-02-09 11:15:00|3155.1|3149.1|3141.1|3135.1|3155.1|3149.1|3141.1|3135.1|51
1675941600000|2023-02-09 11:20:00|3140.9|3134.9|3146.4|3140.4|3146.4|3140.4|3138.6|3132.6|46
1675941900000|2023-02-09 11:25:00|3146.1|3140.1|3146.1|3140.1|3146.9|3140.9|3145.9|3139.9|26
1675942200000|2023-02-09 11:30:00|3145.9|3139.9|3142.9|3136.9|3146.6|3140.6|3140.6|3134.6|34
1675942500000|2023-02-09 11:35:00|3142.6|3136.6|3142.9|3136.9|3145.9|3139.9|3142.4|3136.4|35
1675942800000|2023-02-09 11:40:00|3142.6|3136.6|3136.9|3130.9|3143.1|3137.1|3136.9|3130.9|51
1675943100000|2023-02-09 11:45:00|3136.6|3130.6|3140.4|3134.4|3143.6|3137.6|3136.1|3130.1|75
1675943400000|2023-02-09 11:50:00|3140.6|3134.6|3137.1|3131.1|3143.4|3137.4|3136.6|3130.6|60
1675943700000|2023-02-09 11:55:00|3136.9|3130.9|3129.4|3123.4|3136.9|3130.9|3128.6|3122.6|83
1675944000000|2023-02-09 12:00:00|3129.1|3123.1|3131.9|3125.9|3132.4|3126.4|3127.4|3121.4|92
1675944300000|2023-02-09 12:05:00|3131.4|3125.4|3129.9|3123.9|3134.1|3128.1|3129.6|3123.6|49
1675944600000|2023-02-09 12:10:00|3130.1|3124.1|3130.9|3124.9|3130.9|3124.9|3127.4|3121.4|33
1675944900000|2023-02-09 12:15:00|3131.1|3125.1|3128.6|3122.6|3131.9|3125.9|3127.1|3121.1|45
1675945200000|2023-02-09 12:20:00|3128.4|3122.4|3130.6|3124.6|3130.6|3124.6|3126.4|3120.4|39
1675945500000|2023-02-09 12:25:00|3130.1|3124.1|3132.9|3126.9|3133.6|3127.6|3129.6|3123.6|48
1675945800000|2023-02-09 12:30:00|3133.1|3127.1|3130.1|3124.1|3135.6|3129.6|3129.4|3123.4|81
1675946100000|2023-02-09 12:35:00|3130.4|3124.4|3133.4|3127.4|3134.9|3128.9|3129.4|3123.4|54
1675946400000|2023-02-09 12:40:00|3133.6|3127.6|3137.6|3131.6|3139.9|3133.9|3133.6|3127.6|49
1675946700000|2023-02-09 12:45:00|3137.9|3131.9|3141.4|3135.4|3145.6|3139.6|3137.9|3131.9|73
1675947000000|2023-02-09 12:50:00|3141.1|3135.1|3149.3|3143.3|3149.3|3143.3|3140.9|3134.9|95
1675947300000|2023-02-09 12:55:00|3150.5|3144.5|3156.6|3150.6|3157.1|3151.1|3150.5|3144.5|102
1675947600000|2023-02-09 13:00:00|3156.9|3150.9|3154.9|3148.9|3160.1|3154.1|3152.9|3146.9|144
1675947900000|2023-02-09 13:05:00|3153.9|3147.9|3147.6|3141.6|3154.1|3148.1|3147.1|3141.1|112
1675948200000|2023-02-09 13:10:00|3147.9|3141.9|3156.4|3150.4|3156.4|3150.4|3147.4|3141.4|135
1675948500000|2023-02-09 13:15:00|3156.3|3150.3|3150.9|3144.9|3160.4|3154.4|3150.9|3144.9|89
1675948800000|2023-02-09 13:20:00|3150.6|3144.6|3147.4|3141.4|3152.1|3146.1|3146.1|3140.1|116
1675949100000|2023-02-09 13:25:00|3147.1|3141.1|3141.6|3135.6|3147.6|3141.6|3141.4|3135.4|63
1675949400000|2023-02-09 13:30:00|3142.1|3136.1|3147.1|3141.1|3148.1|3142.1|3140.9|3134.9|150
1675949700000|2023-02-09 13:35:00|3147.4|3141.4|3149.1|3143.1|3150.9|3144.9|3146.4|3140.4|71
1675950000000|2023-02-09 13:40:00|3149.6|3143.6|3151.9|3145.9|3153.1|3147.1|3147.9|3141.9|73
1675950300000|2023-02-09 13:45:00|3151.6|3145.6|3153.1|3147.1|3153.6|3147.6|3149.4|3143.4|118
1675950600000|2023-02-09 13:50:00|3152.9|3146.9|3159.4|3153.4|3159.9|3153.9|3151.4|3145.4|154
1675950900000|2023-02-09 13:55:00|3159.9|3153.9|3165.9|3159.9|3167.1|3161.1|3158.6|3152.6|133
1675951200000|2023-02-09 14:00:00|3165.6|3159.6|3170.6|3164.6|3172.6|3166.6|3160.6|3154.6|104
1675951500000|2023-02-09 14:05:00|3171.1|3165.1|3170.1|3164.1|3176.4|3170.4|3168.4|3162.4|91
1675951800000|2023-02-09 14:10:00|3169.9|3163.9|3161.1|3155.1|3169.9|3163.9|3160.4|3154.4|118
1675952100000|2023-02-09 14:15:00|3160.9|3154.9|3168.4|3162.4|3170.1|3164.1|3160.6|3154.6|74
1675952400000|2023-02-09 14:20:00|3168.1|3162.1|3165.6|3159.6|3169.9|3163.9|3164.9|3158.9|56
1675952700000|2023-02-09 14:25:00|3165.1|3159.1|3172.4|3166.4|3174.1|3168.1|3163.9|3157.9|65
1675953000000|2023-02-09 14:30:00|3171.1|3165.1|3153.4|3147.4|3172.1|3166.1|3152.9|3146.9|176
1675953300000|2023-02-09 14:35:00|3153.6|3147.6|3151.6|3145.6|3157.6|3151.6|3148.5|3142.5|147
1675953600000|2023-02-09 14:40:00|3151.9|3145.9|3154.4|3148.4|3154.6|3148.6|3149.6|3143.6|181
1675953900000|2023-02-09 14:45:00|3154.6|3148.6|3156.9|3150.9|3157.6|3151.6|3150.4|3144.4|123
1675954200000|2023-02-09 14:50:00|3156.6|3150.6|3156.1|3150.1|3160.9|3154.9|3153.6|3147.6|146
1675954500000|2023-02-09 14:55:00|3155.9|3149.9|3152.6|3146.6|3158.9|3152.9|3151.1|3145.1|127
1675954800000|2023-02-09 15:00:00|3152.4|3146.4|3154.9|3148.9|3155.9|3149.9|3152.4|3146.4|46
1675955100000|2023-02-09 15:05:00|3155.4|3149.4|3158.9|3152.9|3160.4|3154.4|3155.4|3149.4|50
1675955400000|2023-02-09 15:10:00|3158.4|3152.4|3156.3|3150.3|3159.6|3153.6|3153.6|3147.6|79
1675955700000|2023-02-09 15:15:00|3156.5|3150.5|3149.9|3143.9|3156.6|3150.6|3148.9|3142.9|122
1675956000000|2023-02-09 15:20:00|3149.1|3143.1|3144.9|3138.9|3150.1|3144.1|3144.6|3138.6|129
1675956300000|2023-02-09 15:25:00|3144.1|3138.1|3140.4|3134.4|3144.6|3138.6|3138.1|3132.1|173
1675956600000|2023-02-09 15:30:00|3140.1|3134.1|3136.9|3130.9|3141.1|3135.1|3135.4|3129.4|167
1675956900000|2023-02-09 15:35:00|3136.6|3130.6|3138.6|3132.6|3139.6|3133.6|3136.6|3130.6|102
1675957200000|2023-02-09 15:40:00|3138.4|3132.4|3131.9|3125.9|3139.1|3133.1|3127.3|3121.3|161
1675957500000|2023-02-09 15:45:00|3132.1|3126.1|3133.6|3127.6|3134.1|3128.1|3129.1|3123.1|85
1675957800000|2023-02-09 15:50:00|3133.9|3127.9|3133.4|3127.4|3134.6|3128.6|3131.4|3125.4|73
1675958100000|2023-02-09 15:55:00|3133.1|3127.1|3123.4|3117.4|3133.1|3127.1|3122.6|3116.6|148
1675958400000|2023-02-09 16:00:00|3123.1|3117.1|3126.9|3120.9|3127.1|3121.1|3122.1|3116.1|108
1675958700000|2023-02-09 16:05:00|3127.4|3121.4|3128.9|3122.9|3129.1|3123.1|3124.4|3118.4|109
1675959000000|2023-02-09 16:10:00|3128.6|3122.6|3129.4|3123.4|3131.6|3125.6|3128.1|3122.1|123
1675959300000|2023-02-09 16:15:00|3130.1|3124.1|3129.1|3123.1|3131.1|3125.1|3128.4|3122.4|61
1675959600000|2023-02-09 16:20:00|3128.9|3122.9|3130.4|3124.4|3131.1|3125.1|3126.1|3120.1|76
1675959900000|2023-02-09 16:25:00|3130.1|3124.1|3131.6|3125.6|3134.1|3128.1|3129.6|3123.6|118
1675960200000|2023-02-09 16:30:00|3131.9|3125.9|3134.4|3128.4|3135.6|3129.6|3131.1|3125.1|111
1675960500000|2023-02-09 16:35:00|3134.9|3128.9|3137.6|3131.6|3137.9|3131.9|3134.9|3128.9|97
1675960800000|2023-02-09 16:40:00|3137.1|3131.1|3135.1|3129.1|3139.9|3133.9|3135.1|3129.1|75
1675961100000|2023-02-09 16:45:00|3134.9|3128.9|3138.6|3132.6|3140.6|3134.6|3134.9|3128.9|85
1675961400000|2023-02-09 16:50:00|3138.4|3132.4|3138.4|3132.4|3138.6|3132.6|3137.4|3131.4|85
1675961700000|2023-02-09 16:55:00|3138.9|3132.9|3139.4|3133.4|3140.4|3134.4|3137.4|3131.4|77
1675962000000|2023-02-09 17:00:00|3139.1|3133.1|3136.1|3130.1|3139.1|3133.1|3135.3|3129.3|63
1675962300000|2023-02-09 17:05:00|3136.4|3130.4|3141.4|3135.4|3141.6|3135.6|3136.1|3130.1|80
1675962600000|2023-02-09 17:10:00|3141.1|3135.1|3144.1|3138.1|3145.1|3139.1|3140.9|3134.9|112
1675962900000|2023-02-09 17:15:00|3144.4|3138.4|3150.4|3144.4|3150.4|3144.4|3143.4|3137.4|72
1675963200000|2023-02-09 17:20:00|3150.1|3144.1|3150.9|3144.9|3151.1|3145.1|3148.4|3142.4|85
1675963500000|2023-02-09 17:25:00|3150.6|3144.6|3150.9|3144.9|3155.1|3149.1|3150.6|3144.6|30
1675963800000|2023-02-09 17:30:00|3150.6|3144.6|3146.9|3140.9|3150.9|3144.9|3145.9|3139.9|76
1675964100000|2023-02-09 17:35:00|3146.6|3140.6|3143.9|3137.9|3146.9|3140.9|3143.6|3137.6|116
1675964400000|2023-02-09 17:40:00|3143.6|3137.6|3145.4|3139.4|3145.6|3139.6|3142.6|3136.6|99
1675964700000|2023-02-09 17:45:00|3145.6|3139.6|3148.4|3142.4|3149.9|3143.9|3145.6|3139.6|62
1675965000000|2023-02-09 17:50:00|3148.1|3142.1|3153.9|3147.9|3154.1|3148.1|3148.1|3142.1|78
1675965300000|2023-02-09 17:55:00|3154.1|3148.1|3154.6|3148.6|3155.8|3149.8|3149.6|3143.6|67
1675965600000|2023-02-09 18:00:00|3154.4|3148.4|3145.4|3139.4|3154.6|3148.6|3144.9|3138.9|96
1675965900000|2023-02-09 18:05:00|3145.6|3139.6|3147.4|3141.4|3149|3143|3145.4|3139.4|62
1675966200000|2023-02-09 18:10:00|3147.1|3141.1|3149.6|3143.6|3151.9|3145.9|3146.9|3140.9|64
1675966500000|2023-02-09 18:15:00|3149.1|3143.1|3148.4|3142.4|3149.6|3143.6|3147.8|3141.8|32
1675966800000|2023-02-09 18:20:00|3148.1|3142.1|3147.8|3141.8|3148.6|3142.6|3147.3|3141.3|57
1675967100000|2023-02-09 18:25:00|3147.5|3141.5|3146|3140|3147.6|3141.6|3146|3140|16
1675967400000|2023-02-09 18:30:00|3146.4|3140.4|3146.5|3140.5|3147.9|3141.9|3145.3|3139.3|76
1675967700000|2023-02-09 18:35:00|3146.6|3140.6|3144.8|3138.8|3146.9|3140.9|3144.5|3138.5|28
1675968000000|2023-02-09 18:40:00|3144.9|3138.9|3144.6|3138.6|3145.1|3139.1|3144.1|3138.1|47
1675968300000|2023-02-09 18:45:00|3144.4|3138.4|3144.6|3138.6|3144.9|3138.9|3144.1|3138.1|61
1675968600000|2023-02-09 18:50:00|3143.8|3137.8|3143.1|3137.1|3143.8|3137.8|3141.1|3135.1|17
1675968900000|2023-02-09 18:55:00|3143.4|3137.4|3153.3|3134.5|3154.5|3140.3|3143.4|3133.8|14
1675990800000|2023-02-10 01:00:00|3131.8|3125.8|3134.8|3128.8|3135.5|3129.5|3131.8|3125.8|32
1675991100000|2023-02-10 01:05:00|3135.3|3129.3|3136.4|3130.4|3138.4|3132.4|3135.3|3129.3|50
1675991400000|2023-02-10 01:10:00|3136.1|3130.1|3138.8|3132.8|3140.3|3134.3|3136.1|3130.1|13
1675991700000|2023-02-10 01:15:00|3139|3133|3136|3130|3139.3|3133.3|3135.5|3129.5|28
1675992000000|2023-02-10 01:20:00|3136.5|3130.5|3130.8|3124.8|3136.5|3130.5|3130.8|3124.8|60
1675992300000|2023-02-10 01:25:00|3131.3|3125.3|3132.5|3126.5|3133.3|3127.3|3131.3|3125.3|40
1675992600000|2023-02-10 01:30:00|3132.3|3126.3|3126.6|3120.6|3133.3|3127.3|3126.6|3120.6|161
1675992900000|2023-02-10 01:35:00|3126.4|3120.4|3129.3|3123.3|3129.5|3123.5|3125.1|3119.1|95
1675993200000|2023-02-10 01:40:00|3128.8|3122.8|3126.8|3120.8|3129.3|3123.3|3125|3119|164
1675993500000|2023-02-10 01:45:00|3127.3|3121.3|3130|3124|3130.5|3124.5|3126|3120|101
1675993800000|2023-02-10 01:50:00|3129.5|3123.5|3129.5|3123.5|3130|3124|3127.5|3121.5|53
1675994100000|2023-02-10 01:55:00|3129.3|3123.3|3127.3|3121.3|3129.3|3123.3|3125.3|3119.3|94
1675994400000|2023-02-10 02:00:00|3127.5|3121.5|3130.5|3124.5|3131.8|3125.8|3127.5|3121.5|114
1675994700000|2023-02-10 02:05:00|3130.8|3124.8|3128.3|3122.3|3134.5|3128.5|3127.3|3121.3|133
1675995000000|2023-02-10 02:10:00|3128|3122|3129|3123|3130.3|3124.3|3127.5|3121.5|61
1675995300000|2023-02-10 02:15:00|3128.8|3122.8|3128.5|3122.5|3129|3123|3128|3122|23
1675995600000|2023-02-10 02:20:00|3128.3|3122.3|3132.8|3126.8|3132.8|3126.8|3127.8|3121.8|18
1675995900000|2023-02-10 02:25:00|3132.5|3126.5|3134.5|3128.5|3134.5|3128.5|3132.5|3126.5|34
1675996200000|2023-02-10 02:30:00|3134.3|3128.3|3130|3124|3134.5|3128.5|3127.3|3121.3|97
1675996500000|2023-02-10 02:35:00|3130.5|3124.5|3132.5|3126.5|3134|3128|3130|3124|59
1675996800000|2023-02-10 02:40:00|3132.8|3126.8|3133.5|3127.5|3133.8|3127.8|3132.5|3126.5|22
1675997100000|2023-02-10 02:45:00|3133.3|3127.3|3132.3|3126.3|3133.3|3127.3|3131.8|3125.8|38
1675997400000|2023-02-10 02:50:00|3132|3126|3129.5|3123.5|3132|3126|3129.5|3123.5|7
1675997700000|2023-02-10 02:55:00|3129.3|3123.3|3125.8|3119.8|3129.3|3123.3|3125.8|3119.8|13
1675998000000|2023-02-10 03:00:00|3125.5|3119.5|3125|3119|3125.8|3119.8|3124|3118|21
1675998300000|2023-02-10 03:05:00|3125.3|3119.3|3124.5|3118.5|3125.5|3119.5|3124.3|3118.3|43
1675998600000|2023-02-10 03:10:00|3124.8|3118.8|3118.8|3112.8|3125.8|3119.8|3118.6|3112.6|58
1675998900000|2023-02-10 03:15:00|3118.9|3112.9|3118.3|3112.3|3119.5|3113.5|3118|3112|47
1675999200000|2023-02-10 03:20:00|3118.5|3112.5|3114.3|3108.3|3118.5|3112.5|3113.5|3107.5|69
1675999500000|2023-02-10 03:25:00|3114|3108|3116.5|3110.5|3118.5|3112.5|3114|3108|91
1675999800000|2023-02-10 03:30:00|3116.3|3110.3|3119.5|3113.5|3120|3114|3116|3110|46
1676000100000|2023-02-10 03:35:00|3119.8|3113.8|3121|3115|3121.3|3115.3|3118.8|3112.8|56
1676000400000|2023-02-10 03:40:00|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119|3113|16
1676000700000|2023-02-10 03:45:00|3119.3|3113.3|3121.3|3115.3|3123.3|3117.3|3117.5|3111.5|44
1676001000000|2023-02-10 03:50:00|3121.5|3115.5|3121.5|3115.5|3122.3|3116.3|3121.3|3115.3|15
1676001300000|2023-02-10 03:55:00|3121.8|3115.8|3121.5|3115.5|3122.3|3116.3|3121.5|3115.5|7
1676001600000|2023-02-10 04:00:00|3121.3|3115.3|3118.8|3112.8|3121.8|3115.8|3118.5|3112.5|39
1676001900000|2023-02-10 04:05:00|3118.5|3112.5|3118|3112|3118.8|3112.8|3117.8|3111.8|10
1676002200000|2023-02-10 04:10:00|3118.3|3112.3|3118.8|3112.8|3119.3|3113.3|3118.3|3112.3|8
1676002500000|2023-02-10 04:15:00|3119|3113|3117|3111|3119|3113|3116.5|3110.5|14
1676002800000|2023-02-10 04:20:00|3116.8|3110.8|3121.8|3115.8|3121.8|3115.8|3116|3110|20
1676003100000|2023-02-10 04:25:00|3122.3|3116.3|3121.3|3115.3|3122.3|3116.3|3121|3115|29
1676003400000|2023-02-10 04:30:00|3121|3115|3123.3|3117.3|3123.5|3117.5|3120.3|3114.3|37
1676003700000|2023-02-10 04:35:00|3123.5|3117.5|3123|3117|3124.5|3118.5|3123|3117|54
1676004000000|2023-02-10 04:40:00|3122.8|3116.8|3122|3116|3123|3117|3121.8|3115.8|59
1676004300000|2023-02-10 04:45:00|3122.3|3116.3|3122|3116|3122.8|3116.8|3121.8|3115.8|55
1676004600000|2023-02-10 04:50:00|3121|3115|3120|3114|3121.3|3115.3|3119.3|3113.3|54
1676004900000|2023-02-10 04:55:00|3119.8|3113.8|3116.8|3110.8|3119.8|3113.8|3116.8|3110.8|45
1676005200000|2023-02-10 05:00:00|3116.5|3110.5|3116.8|3110.8|3117.3|3111.3|3116|3110|19
1676005500000|2023-02-10 05:05:00|3117.3|3111.3|3121.3|3115.3|3122.3|3116.3|3117.3|3111.3|38
1676005800000|2023-02-10 05:10:00|3121|3115|3120.5|3114.5|3121|3115|3120.5|3114.5|14
1676006100000|2023-02-10 05:15:00|3120.8|3114.8|3120.5|3114.5|3121|3115|3119.5|3113.5|25
1676006400000|2023-02-10 05:20:00|3120.8|3114.8|3119.3|3113.3|3120.8|3114.8|3119.3|3113.3|53
1676006700000|2023-02-10 05:25:00|3119|3113|3119.5|3113.5|3119.8|3113.8|3118.3|3112.3|22
1676007000000|2023-02-10 05:30:00|3119.8|3113.8|3113.5|3107.5|3119.8|3113.8|3109.8|3103.8|107
1676007300000|2023-02-10 05:35:00|3113.3|3107.3|3112.3|3106.3|3113.5|3107.5|3110.5|3104.5|77
1676007600000|2023-02-10 05:40:00|3113|3107|3108|3102|3113.3|3107.3|3108|3102|68
1676007900000|2023-02-10 05:45:00|3107.8|3101.8|3115|3109|3115|3109|3106.8|3100.8|47
1676008200000|2023-02-10 05:50:00|3115.3|3109.3|3116.3|3110.3|3117.5|3111.5|3113.5|3107.5|32
1676008500000|2023-02-10 05:55:00|3116|3110|3118.8|3112.8|3119|3113|3116|3110|40
1676008800000|2023-02-10 06:00:00|3118.5|3112.5|3119.3|3113.3|3119.3|3113.3|3118.5|3112.5|64
1676009100000|2023-02-10 06:05:00|3119.5|3113.5|3126.5|3120.5|3127.8|3121.8|3119|3113|110
1676009400000|2023-02-10 06:10:00|3126.3|3120.3|3126.5|3120.5|3126.8|3120.8|3125.5|3119.5|64
1676009700000|2023-02-10 06:15:00|3127|3121|3129.5|3123.5|3129.5|3123.5|3124.5|3118.5|48
1676010000000|2023-02-10 06:20:00|3129.3|3123.3|3129.3|3123.3|3137|3131|3129.3|3123.3|52
1676010300000|2023-02-10 06:25:00|3129.8|3123.8|3132.8|3126.8|3136.8|3130.8|3129.8|3123.8|112
1676010600000|2023-02-10 06:30:00|3133|3127|3137.8|3131.8|3138|3132|3130.3|3124.3|142
1676010900000|2023-02-10 06:35:00|3137.5|3131.5|3136.5|3130.5|3139.3|3133.3|3134.1|3128.1|225
1676011200000|2023-02-10 06:40:00|3136.3|3130.3|3137.5|3131.5|3138.3|3132.3|3134.8|3128.8|74
1676011500000|2023-02-10 06:45:00|3137.3|3131.3|3136|3130|3137.3|3131.3|3135.8|3129.8|43
1676011800000|2023-02-10 06:50:00|3136.3|3130.3|3133|3127|3136.3|3130.3|3133|3127|74
1676012100000|2023-02-10 06:55:00|3133.8|3127.8|3130.3|3124.3|3133.8|3127.8|3128.5|3122.5|65
1676012400000|2023-02-10 07:00:00|3129.8|3123.8|3133.8|3127.8|3136.3|3130.3|3128.5|3122.5|63
1676012700000|2023-02-10 07:05:00|3134.3|3128.3|3138.8|3132.8|3138.8|3132.8|3134.3|3128.3|30
1676013000000|2023-02-10 07:10:00|3138.5|3132.5|3138.3|3132.3|3139|3133|3137.8|3131.8|30
1676013300000|2023-02-10 07:15:00|3138|3132|3133|3127|3138|3132|3131.3|3125.3|106
1676013600000|2023-02-10 07:20:00|3134|3128|3133.8|3127.8|3134.3|3128.3|3129.5|3123.5|101
1676013900000|2023-02-10 07:25:00|3134|3128|3133.8|3127.8|3135.3|3129.3|3132.3|3126.3|89
1676014200000|2023-02-10 07:30:00|3133.5|3127.5|3135.8|3129.8|3136|3130|3133.5|3127.5|56
1676014500000|2023-02-10 07:35:00|3136|3130|3129.3|3123.3|3136.5|3130.5|3129.3|3123.3|15
1676014800000|2023-02-10 07:40:00|3130.5|3124.5|3133.8|3127.8|3134|3128|3130|3124|34
1676015100000|2023-02-10 07:45:00|3134|3128|3131.5|3125.5|3135.5|3129.5|3131.5|3125.5|15
1676015400000|2023-02-10 07:50:00|3131.8|3125.8|3127.3|3121.3|3132|3126|3126.8|3120.8|48
1676015700000|2023-02-10 07:55:00|3127.5|3121.5|3112|3106|3127.5|3121.5|3112|3106|87
1676016000000|2023-02-10 08:00:00|3112.3|3106.3|3113.4|3107.4|3121.1|3115.1|3111.9|3105.9|94
1676016300000|2023-02-10 08:05:00|3113.6|3107.6|3107.6|3101.6|3115.4|3109.4|3106.4|3100.4|80
1676016600000|2023-02-10 08:10:00|3107.4|3101.4|3114.4|3108.4|3116.4|3110.4|3106.4|3100.4|61
1676016900000|2023-02-10 08:15:00|3114.1|3108.1|3114.6|3108.6|3116.9|3110.9|3112.6|3106.6|73
1676017200000|2023-02-10 08:20:00|3114.9|3108.9|3116.9|3110.9|3117.9|3111.9|3113.9|3107.9|55
1676017500000|2023-02-10 08:25:00|3117.1|3111.1|3119.6|3113.6|3124.1|3118.1|3117.1|3111.1|49
1676017800000|2023-02-10 08:30:00|3119.4|3113.4|3118.1|3112.1|3119.6|3113.6|3114.9|3108.9|58
1676018100000|2023-02-10 08:35:00|3118.9|3112.9|3117.1|3111.1|3118.9|3112.9|3116.6|3110.6|61
1676018400000|2023-02-10 08:40:00|3116.9|3110.9|3117.6|3111.6|3117.9|3111.9|3113.6|3107.6|42
1676018700000|2023-02-10 08:45:00|3117.9|3111.9|3117.9|3111.9|3119.1|3113.1|3117.6|3111.6|35
1676019000000|2023-02-10 08:50:00|3117.6|3111.6|3117.1|3111.1|3117.9|3111.9|3117.1|3111.1|24
1676019300000|2023-02-10 08:55:00|3117.4|3111.4|3117.4|3111.4|3118.6|3112.6|3117.4|3111.4|54
1676019600000|2023-02-10 09:00:00|3117.6|3111.6|3115.1|3109.1|3121.4|3115.4|3112.1|3106.1|113
1676019900000|2023-02-10 09:05:00|3115.4|3109.4|3114.1|3108.1|3117.4|3111.4|3113.9|3107.9|105
1676020200000|2023-02-10 09:10:00|3114.4|3108.4|3114.4|3108.4|3117.1|3111.1|3114.1|3108.1|42
1676020500000|2023-02-10 09:15:00|3114.6|3108.6|3105.1|3099.1|3115.4|3109.4|3104|3098|110
1676020800000|2023-02-10 09:20:00|3105.4|3099.4|3113.9|3107.9|3113.9|3107.9|3105.4|3099.4|117
1676021100000|2023-02-10 09:25:00|3113.6|3107.6|3103.4|3097.4|3113.6|3107.6|3098.4|3092.4|67
1676021400000|2023-02-10 09:30:00|3103.9|3097.9|3104.4|3098.4|3106.6|3100.6|3103.4|3097.4|49
1676021700000|2023-02-10 09:35:00|3104.6|3098.6|3103.1|3097.1|3106.6|3100.6|3102.1|3096.1|56
1676022000000|2023-02-10 09:40:00|3101.9|3095.9|3105.9|3099.9|3107.9|3101.9|3101.9|3095.9|69
1676022300000|2023-02-10 09:45:00|3106.1|3100.1|3105.4|3099.4|3109.6|3103.6|3105.1|3099.1|54
1676022600000|2023-02-10 09:50:00|3105.6|3099.6|3104.9|3098.9|3107.9|3101.9|3104.9|3098.9|58
1676022900000|2023-02-10 09:55:00|3104.4|3098.4|3104.9|3098.9|3105.1|3099.1|3102.1|3096.1|36
1676023200000|2023-02-10 10:00:00|3105.1|3099.1|3100.1|3094.1|3105.4|3099.4|3100.1|3094.1|43
1676023500000|2023-02-10 10:05:00|3100.4|3094.4|3099.1|3093.1|3101.6|3095.6|3098.9|3092.9|72
1676023800000|2023-02-10 10:10:00|3099.4|3093.4|3096.4|3090.4|3099.4|3093.4|3094.1|3088.1|49
1676024100000|2023-02-10 10:15:00|3096.1|3090.1|3095.9|3089.9|3096.9|3090.9|3095.4|3089.4|31
1676024400000|2023-02-10 10:20:00|3095.6|3089.6|3104.1|3098.1|3104.1|3098.1|3094.6|3088.6|41
1676024700000|2023-02-10 10:25:00|3104.4|3098.4|3102.1|3096.1|3104.4|3098.4|3100.1|3094.1|22
1676025000000|2023-02-10 10:30:00|3102.4|3096.4|3099.1|3093.1|3103.4|3097.4|3098.9|3092.9|32
1676025300000|2023-02-10 10:35:00|3099.4|3093.4|3100.6|3094.6|3103.1|3097.1|3099.4|3093.4|36
1676025600000|2023-02-10 10:40:00|3100.4|3094.4|3100.6|3094.6|3103.1|3097.1|3100.1|3094.1|34
1676025900000|2023-02-10 10:45:00|3101.1|3095.1|3102.9|3096.9|3102.9|3096.9|3100.6|3094.6|50
1676026200000|2023-02-10 10:50:00|3101.6|3095.6|3102.4|3096.4|3102.4|3096.4|3100.9|3094.9|21
1676026500000|2023-02-10 10:55:00|3102.9|3096.9|3102.9|3096.9|3103.9|3097.9|3100.9|3094.9|44
1676026800000|2023-02-10 11:00:00|3103.1|3097.1|3102.6|3096.6|3104.4|3098.4|3101.1|3095.1|68
1676027100000|2023-02-10 11:05:00|3102.9|3096.9|3100.6|3094.6|3104.1|3098.1|3100.6|3094.6|53
1676027400000|2023-02-10 11:10:00|3101.4|3095.4|3100.9|3094.9|3101.9|3095.9|3100.1|3094.1|40
1676027700000|2023-02-10 11:15:00|3101.1|3095.1|3101.6|3095.6|3101.9|3095.9|3100.4|3094.4|38
1676028000000|2023-02-10 11:20:00|3101.4|3095.4|3100.1|3094.1|3102.1|3096.1|3100.1|3094.1|35
1676028300000|2023-02-10 11:25:00|3100.4|3094.4|3102.6|3096.6|3102.6|3096.6|3100.4|3094.4|20
1676028600000|2023-02-10 11:30:00|3102.4|3096.4|3101.6|3095.6|3105.1|3099.1|3100.6|3094.6|51
1676028900000|2023-02-10 11:35:00|3101.4|3095.4|3103.9|3097.9|3103.9|3097.9|3100.1|3094.1|41
1676029200000|2023-02-10 11:40:00|3103.6|3097.6|3102.4|3096.4|3103.6|3097.6|3101.4|3095.4|28
1676029500000|2023-02-10 11:45:00|3102.6|3096.6|3096.9|3090.9|3102.9|3096.9|3096.6|3090.6|50
1676029800000|2023-02-10 11:50:00|3097.4|3091.4|3098.1|3092.1|3098.4|3092.4|3095.4|3089.4|51
1676030100000|2023-02-10 11:55:00|3097.9|3091.9|3098.6|3092.6|3099.1|3093.1|3097.1|3091.1|41
1676030400000|2023-02-10 12:00:00|3098.9|3092.9|3101.1|3095.1|3101.4|3095.4|3098.9|3092.9|45
1676030700000|2023-02-10 12:05:00|3100.9|3094.9|3101.6|3095.6|3102.4|3096.4|3100.4|3094.4|59
1676031000000|2023-02-10 12:10:00|3101.9|3095.9|3099.4|3093.4|3102.6|3096.6|3097.9|3091.9|44
1676031300000|2023-02-10 12:15:00|3099.6|3093.6|3103.9|3097.9|3103.9|3097.9|3099.6|3093.6|48
1676031600000|2023-02-10 12:20:00|3104.1|3098.1|3108.9|3102.9|3108.9|3102.9|3104.1|3098.1|65
1676031900000|2023-02-10 12:25:00|3108.6|3102.6|3108.4|3102.4|3109.4|3103.4|3107.1|3101.1|32
1676032200000|2023-02-10 12:30:00|3107.9|3101.9|3102.6|3096.6|3108.1|3102.1|3102.1|3096.1|49
1676032500000|2023-02-10 12:35:00|3102.9|3096.9|3103.6|3097.6|3104.9|3098.9|3101.8|3095.8|70
1676032800000|2023-02-10 12:40:00|3104.1|3098.1|3106.6|3100.6|3107.1|3101.1|3103.9|3097.9|37
1676033100000|2023-02-10 12:45:00|3106.4|3100.4|3102.8|3096.8|3108.1|3102.1|3102.8|3096.8|32
1676033400000|2023-02-10 12:50:00|3103.1|3097.1|3102.6|3096.6|3103.1|3097.1|3099.1|3093.1|75
1676033700000|2023-02-10 12:55:00|3100.6|3094.6|3098.9|3092.9|3103.4|3097.4|3098.6|3092.6|50
1676034000000|2023-02-10 13:00:00|3098.6|3092.6|3092.9|3086.9|3098.6|3092.6|3092.4|3086.4|99
1676034300000|2023-02-10 13:05:00|3092.6|3086.6|3086.9|3080.9|3093.1|3087.1|3086.9|3080.9|76
1676034600000|2023-02-10 13:10:00|3086.6|3080.6|3080.6|3074.6|3086.6|3080.6|3079.6|3073.6|154
1676034900000|2023-02-10 13:15:00|3080.4|3074.4|3083.4|3077.4|3084.4|3078.4|3078.6|3072.6|136
1676035200000|2023-02-10 13:20:00|3083.3|3077.3|3085.6|3079.6|3085.6|3079.6|3082.1|3076.1|74
1676035500000|2023-02-10 13:25:00|3086.4|3080.4|3082.9|3076.9|3087.9|3081.9|3082.6|3076.6|114
1676035800000|2023-02-10 13:30:00|3082.6|3076.6|3082.6|3076.6|3084.4|3078.4|3081.6|3075.6|106
1676036100000|2023-02-10 13:35:00|3082.4|3076.4|3083.4|3077.4|3083.4|3077.4|3079.9|3073.9|49
1676036400000|2023-02-10 13:40:00|3082.9|3076.9|3080.9|3074.9|3083.4|3077.4|3080.1|3074.1|69
1676036700000|2023-02-10 13:45:00|3081.4|3075.4|3082.6|3076.6|3082.9|3076.9|3079.4|3073.4|54
1676037000000|2023-02-10 13:50:00|3081.6|3075.6|3084.4|3078.4|3086.9|3080.9|3081.6|3075.6|174
1676037300000|2023-02-10 13:55:00|3084.6|3078.6|3083.1|3077.1|3085.1|3079.1|3082.6|3076.6|49
1676037600000|2023-02-10 14:00:00|3083.4|3077.4|3080.1|3074.1|3083.4|3077.4|3079.9|3073.9|52
1676037900000|2023-02-10 14:05:00|3079.6|3073.6|3079.4|3073.4|3080.6|3074.6|3078.4|3072.4|35
1676038200000|2023-02-10 14:10:00|3079.6|3073.6|3075.9|3069.9|3079.6|3073.6|3073.6|3067.6|79
1676038500000|2023-02-10 14:15:00|3075.6|3069.6|3075.9|3069.9|3078.1|3072.1|3074.9|3068.9|67
1676038800000|2023-02-10 14:20:00|3075.6|3069.6|3075.9|3069.9|3077.6|3071.6|3074.6|3068.6|51
1676039100000|2023-02-10 14:25:00|3076.1|3070.1|3075.6|3069.6|3079.6|3073.6|3075.1|3069.1|81
1676039400000|2023-02-10 14:30:00|3075.4|3069.4|3083.4|3077.4|3084.3|3078.3|3073.9|3067.9|156
1676039700000|2023-02-10 14:35:00|3083.5|3077.5|3074.4|3068.4|3084.9|3078.9|3074.4|3068.4|114
1676040000000|2023-02-10 14:40:00|3074.1|3068.1|3067.1|3061.1|3074.1|3068.1|3061.5|3055.5|100
1676040300000|2023-02-10 14:45:00|3066.4|3060.4|3080.9|3074.9|3081.1|3075.1|3066.4|3060.4|73
1676040600000|2023-02-10 14:50:00|3080.1|3074.1|3071.6|3065.6|3083.9|3077.9|3071.6|3065.6|99
1676040900000|2023-02-10 14:55:00|3071.4|3065.4|3071.1|3065.1|3073.4|3067.4|3070.1|3064.1|69
1676041200000|2023-02-10 15:00:00|3070.6|3064.6|3069.1|3063.1|3072.1|3066.1|3065.9|3059.9|158
1676041500000|2023-02-10 15:05:00|3069.4|3063.4|3071.4|3065.4|3073.6|3067.6|3066.1|3060.1|114
1676041800000|2023-02-10 15:10:00|3070.9|3064.9|3073.1|3067.1|3077.9|3071.9|3070.6|3064.6|151
1676042100000|2023-02-10 15:15:00|3073.4|3067.4|3073.9|3067.9|3080.6|3074.6|3072.9|3066.9|137
1676042400000|2023-02-10 15:20:00|3074.1|3068.1|3071.1|3065.1|3074.1|3068.1|3068.9|3062.9|126
1676042700000|2023-02-10 15:25:00|3071.6|3065.6|3071.1|3065.1|3073.4|3067.4|3068.1|3062.1|115
1676043000000|2023-02-10 15:30:00|3070.9|3064.9|3066.1|3060.1|3070.9|3064.9|3064.4|3058.4|99
1676043300000|2023-02-10 15:35:00|3065.9|3059.9|3067.9|3061.9|3070.9|3064.9|3065.9|3059.9|94
1676043600000|2023-02-10 15:40:00|3067.6|3061.6|3057.1|3051.1|3067.9|3061.9|3053.4|3047.4|145
1676043900000|2023-02-10 15:45:00|3056.9|3050.9|3053.6|3047.6|3057.9|3051.9|3050.1|3044.1|148
1676044200000|2023-02-10 15:50:00|3053.1|3047.1|3059.1|3053.1|3059.4|3053.4|3047.9|3041.9|147
1676044500000|2023-02-10 15:55:00|3058.9|3052.9|3048.3|3042.3|3058.9|3052.9|3041|3035|163
1676044800000|2023-02-10 16:00:00|3047.5|3041.5|3034.9|3028.9|3047.6|3041.6|3032.9|3026.9|91
1676045100000|2023-02-10 16:05:00|3035.1|3029.1|3039.9|3033.9|3040.9|3034.9|3034|3028|124
1676045400000|2023-02-10 16:10:00|3040.1|3034.1|3040.9|3034.9|3040.9|3034.9|3036.9|3030.9|114
1676045700000|2023-02-10 16:15:00|3041.1|3035.1|3047.9|3041.9|3049.4|3043.4|3039.6|3033.6|83
1676046000000|2023-02-10 16:20:00|3048.4|3042.4|3042.1|3036.1|3049.1|3043.1|3042.1|3036.1|35
1676046300000|2023-02-10 16:25:00|3041.9|3035.9|3042.9|3036.9|3047.4|3041.4|3041.9|3035.9|74
1676046600000|2023-02-10 16:30:00|3042.6|3036.6|3045.1|3039.1|3046.4|3040.4|3041.4|3035.4|56
1676046900000|2023-02-10 16:35:00|3045.4|3039.4|3044.9|3038.9|3049.1|3043.1|3044.6|3038.6|79
1676047200000|2023-02-10 16:40:00|3045.1|3039.1|3045.9|3039.9|3045.9|3039.9|3043.1|3037.1|105
1676047500000|2023-02-10 16:45:00|3046.1|3040.1|3048.6|3042.6|3049.9|3043.9|3045.6|3039.6|56
1676047800000|2023-02-10 16:50:00|3048.4|3042.4|3048.9|3042.9|3050.4|3044.4|3047.6|3041.6|89
1676048100000|2023-02-10 16:55:00|3048.6|3042.6|3044.9|3038.9|3048.9|3042.9|3041.9|3035.9|66
1676048400000|2023-02-10 17:00:00|3045.1|3039.1|3034.6|3028.6|3045.4|3039.4|3034.6|3028.6|51
1676048700000|2023-02-10 17:05:00|3033.6|3027.6|3033.4|3027.4|3035.1|3029.1|3032.4|3026.4|45
1676049000000|2023-02-10 17:10:00|3033.6|3027.6|3030.6|3024.6|3034.1|3028.1|3030.1|3024.1|83
1676049300000|2023-02-10 17:15:00|3030.9|3024.9|3030.6|3024.6|3031.1|3025.1|3028.4|3022.4|63
1676049600000|2023-02-10 17:20:00|3030.9|3024.9|3033.1|3027.1|3034.1|3028.1|3030.6|3024.6|106
1676049900000|2023-02-10 17:25:00|3033.6|3027.6|3035.4|3029.4|3035.4|3029.4|3033.1|3027.1|68
1676050200000|2023-02-10 17:30:00|3035.6|3029.6|3038.4|3032.4|3041.9|3035.9|3034.9|3028.9|125
1676050500000|2023-02-10 17:35:00|3038.6|3032.6|3038.6|3032.6|3040.6|3034.6|3038.4|3032.4|109
1676050800000|2023-02-10 17:40:00|3039.1|3033.1|3039.4|3033.4|3040.6|3034.6|3037.4|3031.4|87
1676051100000|2023-02-10 17:45:00|3039.6|3033.6|3039.4|3033.4|3040.4|3034.4|3038.9|3032.9|68
1676051400000|2023-02-10 17:50:00|3039.1|3033.1|3039.1|3033.1|3040.4|3034.4|3038.9|3032.9|105
1676051700000|2023-02-10 17:55:00|3039.9|3033.9|3037.3|3031.3|3040.4|3034.4|3037.3|3031.3|125
1676052000000|2023-02-10 18:00:00|3037.5|3031.5|3040|3034|3040.8|3034.8|3037.3|3031.3|103
1676052300000|2023-02-10 18:05:00|3040.3|3034.3|3038.3|3032.3|3040.5|3034.5|3038|3032|89
1676052600000|2023-02-10 18:10:00|3038.5|3032.5|3039.8|3033.8|3040.3|3034.3|3038|3032|100
1676052900000|2023-02-10 18:15:00|3040|3034|3036.5|3030.5|3040.5|3034.5|3036.5|3030.5|50
1676053200000|2023-02-10 18:20:00|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3035|3029|31
1676053500000|2023-02-10 18:25:00|3036|3030|3037.3|3031.3|3037.3|3031.3|3036|3030|22
1676053800000|2023-02-10 18:30:00|3037.1|3031.1|3038.8|3032.8|3038.8|3032.8|3037.1|3031.1|15
1676054100000|2023-02-10 18:35:00|3038.5|3032.5|3038|3032|3038.5|3032.5|3037.5|3031.5|39
1676054400000|2023-02-10 18:40:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1676054700000|2023-02-10 18:45:00|3038.4|3032.4|3038.5|3032.5|3038.8|3032.8|3038.4|3032.4|16
1676055000000|2023-02-10 18:50:00|3038.3|3032.3|3028.5|3022.5|3038.3|3032.3|3027.3|3021.3|23
1676055300000|2023-02-10 18:55:00|3028.3|3022.3|3038.3|3019.3|3038.3|3022.3|3027.5|3015.3|11
1676250000000|2023-02-13 01:00:00|3040.9|3034.9|3038|3032|3041.4|3035.4|3037.5|3031.5|42
1676250300000|2023-02-13 01:05:00|3038.3|3032.3|3037.1|3031.1|3042.1|3036.1|3035|3029|144
1676250600000|2023-02-13 01:10:00|3036.9|3030.9|3032.5|3026.5|3037.1|3031.1|3029.4|3023.4|106
1676250900000|2023-02-13 01:15:00|3032.3|3026.3|3035.5|3029.5|3036.8|3030.8|3032|3026|25
1676251200000|2023-02-13 01:20:00|3035.3|3029.3|3037|3031|3039|3033|3033.8|3027.8|59
1676251500000|2023-02-13 01:25:00|3036.5|3030.5|3037.8|3031.8|3038|3032|3035.8|3029.8|34
1676251800000|2023-02-13 01:30:00|3037|3031|3039|3033|3039.3|3033.3|3035.5|3029.5|28
1676252100000|2023-02-13 01:35:00|3039.3|3033.3|3044|3038|3044.9|3038.9|3039.3|3033.3|25
1676252400000|2023-02-13 01:40:00|3044.3|3038.3|3043|3037|3044.5|3038.5|3040|3034|121
1676252700000|2023-02-13 01:45:00|3043.3|3037.3|3038.5|3032.5|3043.8|3037.8|3038.3|3032.3|119
1676253000000|2023-02-13 01:50:00|3038.8|3032.8|3043|3037|3043.5|3037.5|3037.8|3031.8|120
1676253300000|2023-02-13 01:55:00|3043.1|3037.1|3040.5|3034.5|3043.9|3037.9|3039.5|3033.5|75
1676253600000|2023-02-13 02:00:00|3040.3|3034.3|3044.5|3038.5|3045|3039|3039.5|3033.5|45
1676253900000|2023-02-13 02:05:00|3044.8|3038.8|3044.5|3038.5|3046|3040|3041.5|3035.5|64
1676254200000|2023-02-13 02:10:00|3044.8|3038.8|3045.8|3039.8|3045.8|3039.8|3043.8|3037.8|75
1676254500000|2023-02-13 02:15:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045|3039|5
1676254800000|2023-02-13 02:20:00|3045.3|3039.3|3042.5|3036.5|3045.5|3039.5|3042|3036|30
1676255100000|2023-02-13 02:25:00|3042.3|3036.3|3042.3|3036.3|3042.8|3036.8|3041.8|3035.8|26
1676255400000|2023-02-13 02:30:00|3042.5|3036.5|3043.5|3037.5|3046.3|3040.3|3042|3036|113
1676255700000|2023-02-13 02:35:00|3043.3|3037.3|3043.5|3037.5|3044|3038|3040.8|3034.8|89
1676256000000|2023-02-13 02:40:00|3043.8|3037.8|3045.5|3039.5|3046|3040|3042.8|3036.8|98
1676256300000|2023-02-13 02:45:00|3045.3|3039.3|3046.8|3040.8|3046.8|3040.8|3044.3|3038.3|45
1676256600000|2023-02-13 02:50:00|3046.3|3040.3|3049.5|3043.5|3050|3044|3045.3|3039.3|75
1676256900000|2023-02-13 02:55:00|3049.8|3043.8|3046.8|3040.8|3050|3044|3046.8|3040.8|61
1676257200000|2023-02-13 03:00:00|3047.3|3041.3|3046.3|3040.3|3049.3|3043.3|3044|3038|75
1676257500000|2023-02-13 03:05:00|3046.5|3040.5|3046.3|3040.3|3049.3|3043.3|3045.8|3039.8|16
1676257800000|2023-02-13 03:10:00|3046.5|3040.5|3043.5|3037.5|3048|3042|3043.5|3037.5|35
1676258100000|2023-02-13 03:15:00|3043.8|3037.8|3044.5|3038.5|3045.8|3039.8|3043.8|3037.8|60
1676258400000|2023-02-13 03:20:00|3043.8|3037.8|3041.3|3035.3|3045|3039|3040.3|3034.3|97
1676258700000|2023-02-13 03:25:00|3040.8|3034.8|3042|3036|3043|3037|3040.3|3034.3|72
1676259000000|2023-02-13 03:30:00|3041.8|3035.8|3038.3|3032.3|3042.3|3036.3|3038|3032|29
1676259300000|2023-02-13 03:35:00|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|18
1676259600000|2023-02-13 03:40:00|3038|3032|3037.3|3031.3|3038|3032|3036.5|3030.5|14
1676259900000|2023-02-13 03:45:00|3037|3031|3038|3032|3038|3032|3037|3031|4
1676260200000|2023-02-13 03:50:00|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.8|3031.8|15
1676260500000|2023-02-13 03:55:00|3038|3032|3040.3|3034.3|3040.3|3034.3|3037.8|3031.8|11
1676260800000|2023-02-13 04:00:00|3040.5|3034.5|3040.3|3034.3|3041|3035|3040|3034|11
1676261100000|2023-02-13 04:05:00|3040|3034|3040.3|3034.3|3040.8|3034.8|3040|3034|12
1676261400000|2023-02-13 04:10:00|3040.5|3034.5|3040|3034|3040.8|3034.8|3040|3034|13
1676261700000|2023-02-13 04:15:00|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039|3033|9
1676262000000|2023-02-13 04:20:00|3039|3033|3039.3|3033.3|3039.5|3033.5|3039|3033|6
1676262300000|2023-02-13 04:25:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|8
1676262600000|2023-02-13 04:30:00|3040|3034|3040.3|3034.3|3040.5|3034.5|3040|3034|9
1676262900000|2023-02-13 04:35:00|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|6
1676263200000|2023-02-13 04:40:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1676263500000|2023-02-13 04:45:00|3040.8|3034.8|3044|3038|3045.5|3039.5|3040.8|3034.8|22
1676263800000|2023-02-13 04:50:00|3043.8|3037.8|3039|3033|3044|3038|3038.8|3032.8|14
1676264400000|2023-02-13 05:00:00|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3037.3|3031.3|5
1676264700000|2023-02-13 05:05:00|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3034.5|3028.5|24
1676265000000|2023-02-13 05:10:00|3038.8|3032.8|3039.3|3033.3|3039.5|3033.5|3038.5|3032.5|13
1676265300000|2023-02-13 05:15:00|3039|3033|3040|3034|3040|3034|3038.5|3032.5|14
1676265600000|2023-02-13 05:20:00|3040.3|3034.3|3040.5|3034.5|3041.3|3035.3|3040.3|3034.3|23
1676265900000|2023-02-13 05:25:00|3040.8|3034.8|3041.3|3035.3|3041.5|3035.5|3040.5|3034.5|19
1676266200000|2023-02-13 05:30:00|3041.5|3035.5|3043|3037|3046.3|3040.3|3041.5|3035.5|75
1676266500000|2023-02-13 05:35:00|3042.3|3036.3|3040.5|3034.5|3042.3|3036.3|3040|3034|27
1676266800000|2023-02-13 05:40:00|3040.8|3034.8|3043.5|3037.5|3043.5|3037.5|3039.8|3033.8|35
1676267100000|2023-02-13 05:45:00|3043.3|3037.3|3042.3|3036.3|3044.8|3038.8|3042|3036|51
1676267400000|2023-02-13 05:50:00|3042.5|3036.5|3039.8|3033.8|3043.3|3037.3|3039|3033|46
1676267700000|2023-02-13 05:55:00|3039.5|3033.5|3039.3|3033.3|3039.8|3033.8|3039|3033|16
1676268000000|2023-02-13 06:00:00|3039|3033|3041|3035|3041.3|3035.3|3038|3032|30
1676268300000|2023-02-13 06:05:00|3040.5|3034.5|3038.3|3032.3|3041|3035|3038.3|3032.3|16
1676268600000|2023-02-13 06:10:00|3038|3032|3038|3032|3038.3|3032.3|3038|3032|11
1676268900000|2023-02-13 06:15:00|3038.3|3032.3|3040.5|3034.5|3040.5|3034.5|3038|3032|16
1676269200000|2023-02-13 06:20:00|3040.3|3034.3|3045.5|3039.5|3045.5|3039.5|3040.3|3034.3|15
1676269500000|2023-02-13 06:25:00|3045.3|3039.3|3044.8|3038.8|3049.5|3043.5|3044.8|3038.8|75
1676269800000|2023-02-13 06:30:00|3044.5|3038.5|3043.3|3037.3|3044.5|3038.5|3041.8|3035.8|32
1676270100000|2023-02-13 06:35:00|3043.5|3037.5|3046.3|3040.3|3046.8|3040.8|3043.5|3037.5|32
1676270400000|2023-02-13 06:40:00|3046|3040|3044.3|3038.3|3046|3040|3043.3|3037.3|24
1676270700000|2023-02-13 06:45:00|3044.5|3038.5|3044.3|3038.3|3048|3042|3043.3|3037.3|27
1676271000000|2023-02-13 06:50:00|3044.5|3038.5|3043.3|3037.3|3045|3039|3040.5|3034.5|46
1676271300000|2023-02-13 06:55:00|3043|3037|3037.8|3031.8|3044.5|3038.5|3037.3|3031.3|107
1676271600000|2023-02-13 07:00:00|3038|3032|3038.5|3032.5|3039.3|3033.3|3035|3029|69
1676271900000|2023-02-13 07:05:00|3038.3|3032.3|3041.5|3035.5|3043|3037|3038.3|3032.3|43
1676272200000|2023-02-13 07:10:00|3041.3|3035.3|3041.5|3035.5|3044.3|3038.3|3041.3|3035.3|24
1676272500000|2023-02-13 07:15:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1676272800000|2023-02-13 07:20:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041|3035|28
1676273100000|2023-02-13 07:25:00|3041|3035|3041|3035|3041.5|3035.5|3039.5|3033.5|57
1676273400000|2023-02-13 07:30:00|3041.3|3035.3|3037|3031|3041.3|3035.3|3036.5|3030.5|40
1676273700000|2023-02-13 07:35:00|3037.3|3031.3|3041.5|3035.5|3042.3|3036.3|3032.5|3026.5|53
1676274000000|2023-02-13 07:40:00|3042.3|3036.3|3044.5|3038.5|3046.8|3040.8|3041.5|3035.5|32
1676274300000|2023-02-13 07:45:00|3044.8|3038.8|3043.5|3037.5|3044.8|3038.8|3043|3037|11
1676274600000|2023-02-13 07:50:00|3044.4|3038.4|3053.5|3047.5|3053.5|3047.5|3044|3038|43
1676274900000|2023-02-13 07:55:00|3053.4|3047.4|3049.5|3043.5|3054.6|3048.6|3048.6|3042.6|98
1676275200000|2023-02-13 08:00:00|3049.8|3043.8|3035.4|3029.4|3049.8|3043.8|3035.1|3029.1|66
1676275500000|2023-02-13 08:05:00|3034.6|3028.6|3025.9|3019.9|3035.6|3029.6|3025.4|3019.4|65
1676275800000|2023-02-13 08:10:00|3025.6|3019.6|3026.1|3020.1|3030.4|3024.4|3025.6|3019.6|45
1676276100000|2023-02-13 08:15:00|3025.9|3019.9|3024.1|3018.1|3029.4|3023.4|3023.6|3017.6|46
1676276400000|2023-02-13 08:20:00|3023.9|3017.9|3025.6|3019.6|3025.9|3019.9|3023.9|3017.9|24
1676276700000|2023-02-13 08:25:00|3025.9|3019.9|3035.1|3029.1|3036.4|3030.4|3025.4|3019.4|52
1676277000000|2023-02-13 08:30:00|3034.9|3028.9|3028|3022|3035.1|3029.1|3026.6|3020.6|63
1676277300000|2023-02-13 08:35:00|3028.1|3022.1|3028.6|3022.6|3032.1|3026.1|3026.4|3020.4|35
1676277600000|2023-02-13 08:40:00|3029.4|3023.4|3029.4|3023.4|3030.1|3024.1|3026.1|3020.1|27
1676277900000|2023-02-13 08:45:00|3029.6|3023.6|3029.6|3023.6|3031.4|3025.4|3028.4|3022.4|23
1676278200000|2023-02-13 08:50:00|3029.9|3023.9|3031.4|3025.4|3031.9|3025.9|3029.4|3023.4|30
1676278500000|2023-02-13 08:55:00|3030.9|3024.9|3027.9|3021.9|3030.9|3024.9|3027.6|3021.6|42
1676278800000|2023-02-13 09:00:00|3028.1|3022.1|3024.1|3018.1|3029.1|3023.1|3023.1|3017.1|89
1676279100000|2023-02-13 09:05:00|3023.9|3017.9|3023.6|3017.6|3025.4|3019.4|3023.1|3017.1|37
1676279400000|2023-02-13 09:10:00|3023.4|3017.4|3024.9|3018.9|3025.9|3019.9|3023.1|3017.1|66
1676279700000|2023-02-13 09:15:00|3025.1|3019.1|3030.6|3024.6|3031.9|3025.9|3023.6|3017.6|78
1676280000000|2023-02-13 09:20:00|3030.9|3024.9|3025.9|3019.9|3034.3|3028.3|3024.4|3018.4|64
1676280300000|2023-02-13 09:25:00|3026.1|3020.1|3027.6|3021.6|3030.1|3024.1|3025.1|3019.1|55
1676280600000|2023-02-13 09:30:00|3027.4|3021.4|3027.9|3021.9|3029.4|3023.4|3026.6|3020.6|36
1676280900000|2023-02-13 09:35:00|3028.1|3022.1|3029.4|3023.4|3029.6|3023.6|3026.6|3020.6|26
1676281200000|2023-02-13 09:40:00|3029.1|3023.1|3028.9|3022.9|3032.1|3026.1|3028.9|3022.9|34
1676281500000|2023-02-13 09:45:00|3028.6|3022.6|3023.4|3017.4|3028.6|3022.6|3023.1|3017.1|50
1676281800000|2023-02-13 09:50:00|3023.1|3017.1|3025.1|3019.1|3028.1|3022.1|3021.1|3015.1|72
1676282100000|2023-02-13 09:55:00|3024.9|3018.9|3022.4|3016.4|3024.9|3018.9|3021.1|3015.1|54
1676282400000|2023-02-13 10:00:00|3022.1|3016.1|3017.1|3011.1|3022.4|3016.4|3017.1|3011.1|39
1676282700000|2023-02-13 10:05:00|3016.9|3010.9|3016.6|3010.6|3019.8|3013.8|3016.6|3010.6|54
1676283000000|2023-02-13 10:10:00|3016.9|3010.9|3008.9|3002.9|3018.1|3012.1|3007.6|3001.6|50
1676283300000|2023-02-13 10:15:00|3009.4|3003.4|3010.1|3004.1|3011.4|3005.4|3007.9|3001.9|54
1676283600000|2023-02-13 10:20:00|3009.6|3003.6|3009.6|3003.6|3011.1|3005.1|3009.1|3003.1|36
1676283900000|2023-02-13 10:25:00|3009.9|3003.9|3009.1|3003.1|3011.4|3005.4|3009.1|3003.1|71
1676284200000|2023-02-13 10:30:00|3009.6|3003.6|3011.1|3005.1|3011.4|3005.4|3009.1|3003.1|31
1676284500000|2023-02-13 10:35:00|3011.4|3005.4|3009.1|3003.1|3011.6|3005.6|3008.1|3002.1|36
1676284800000|2023-02-13 10:40:00|3008.9|3002.9|3011.1|3005.1|3011.6|3005.6|3008.6|3002.6|22
1676285100000|2023-02-13 10:45:00|3011.4|3005.4|3012.4|3006.4|3012.4|3006.4|3010.9|3004.9|21
1676285400000|2023-02-13 10:50:00|3012.1|3006.1|3012.4|3006.4|3013.6|3007.6|3011.1|3005.1|16
1676285700000|2023-02-13 10:55:00|3012.6|3006.6|3012.9|3006.9|3014.9|3008.9|3012.4|3006.4|26
1676286000000|2023-02-13 11:00:00|3013.1|3007.1|3014.1|3008.1|3014.6|3008.6|3013.1|3007.1|16
1676286300000|2023-02-13 11:05:00|3013.9|3007.9|3013.1|3007.1|3015.4|3009.4|3012.9|3006.9|19
1676286600000|2023-02-13 11:10:00|3014.1|3008.1|3015.9|3009.9|3015.9|3009.9|3012.6|3006.6|34
1676286900000|2023-02-13 11:15:00|3015.6|3009.6|3014.1|3008.1|3015.9|3009.9|3012.4|3006.4|40
1676287200000|2023-02-13 11:20:00|3014.4|3008.4|3016.1|3010.1|3018.1|3012.1|3014.1|3008.1|23
1676287500000|2023-02-13 11:25:00|3015.9|3009.9|3013.9|3007.9|3015.9|3009.9|3013.9|3007.9|20
1676287800000|2023-02-13 11:30:00|3014.1|3008.1|3021.1|3015.1|3021.1|3015.1|3013.9|3007.9|30
1676288100000|2023-02-13 11:35:00|3021.4|3015.4|3022.4|3016.4|3023.1|3017.1|3019.9|3013.9|47
1676288400000|2023-02-13 11:40:00|3022.6|3016.6|3019.4|3013.4|3024.1|3018.1|3019.4|3013.4|31
1676288700000|2023-02-13 11:45:00|3019.6|3013.6|3014.9|3008.9|3019.6|3013.6|3013.1|3007.1|18
1676289000000|2023-02-13 11:50:00|3015.1|3009.1|3016.9|3010.9|3017.9|3011.9|3015.1|3009.1|54
1676289300000|2023-02-13 11:55:00|3016.6|3010.6|3020.1|3014.1|3020.6|3014.6|3016.4|3010.4|28
1676289600000|2023-02-13 12:00:00|3020.4|3014.4|3024.6|3018.6|3029.1|3023.1|3020.4|3014.4|87
1676289900000|2023-02-13 12:05:00|3024.4|3018.4|3025.6|3019.6|3025.6|3019.6|3022.1|3016.1|30
1676290200000|2023-02-13 12:10:00|3025.4|3019.4|3026.4|3020.4|3027.6|3021.6|3024.1|3018.1|38
1676290500000|2023-02-13 12:15:00|3026.6|3020.6|3033.6|3027.6|3034.1|3028.1|3024.9|3018.9|57
1676290800000|2023-02-13 12:20:00|3033.9|3027.9|3039.4|3033.4|3042.1|3036.1|3033.9|3027.9|77
1676291100000|2023-02-13 12:25:00|3039.1|3033.1|3042.1|3036.1|3043.6|3037.6|3038.1|3032.1|37
1676291400000|2023-02-13 12:30:00|3042.4|3036.4|3040.6|3034.6|3048.4|3042.4|3040.4|3034.4|113
1676291700000|2023-02-13 12:35:00|3040.9|3034.9|3034.6|3028.6|3043.1|3037.1|3034.4|3028.4|59
1676292000000|2023-02-13 12:40:00|3034.4|3028.4|3035.9|3029.9|3037.9|3031.9|3034.4|3028.4|63
1676292300000|2023-02-13 12:45:00|3035.6|3029.6|3032.9|3026.9|3037.4|3031.4|3032.9|3026.9|55
1676292600000|2023-02-13 12:50:00|3033.4|3027.4|3028.6|3022.6|3039.9|3033.9|3026.9|3020.9|67
1676292900000|2023-02-13 12:55:00|3028.9|3022.9|3029.9|3023.9|3031.6|3025.6|3025.6|3019.6|55
1676293200000|2023-02-13 13:00:00|3029.6|3023.6|3029.9|3023.9|3033.4|3027.4|3028.9|3022.9|144
1676293500000|2023-02-13 13:05:00|3030.1|3024.1|3028.1|3022.1|3032.6|3026.6|3025.9|3019.9|109
1676293800000|2023-02-13 13:10:00|3028.4|3022.4|3024.1|3018.1|3029.1|3023.1|3020.6|3014.6|93
1676294100000|2023-02-13 13:15:00|3024.4|3018.4|3027.6|3021.6|3027.6|3021.6|3020.6|3014.6|98
1676294400000|2023-02-13 13:20:00|3027.4|3021.4|3025.4|3019.4|3027.4|3021.4|3021.4|3015.4|69
1676294700000|2023-02-13 13:25:00|3025.6|3019.6|3020.9|3014.9|3026.1|3020.1|3020.1|3014.1|130
1676295000000|2023-02-13 13:30:00|3020.6|3014.6|3022.6|3016.6|3023.1|3017.1|3020.6|3014.6|104
1676295300000|2023-02-13 13:35:00|3022.9|3016.9|3022.6|3016.6|3022.9|3016.9|3019.6|3013.6|73
1676295600000|2023-02-13 13:40:00|3022.9|3016.9|3022.6|3016.6|3024.9|3018.9|3021.9|3015.9|62
1676295900000|2023-02-13 13:45:00|3022.4|3016.4|3022.6|3016.6|3023.4|3017.4|3019.9|3013.9|101
1676296200000|2023-02-13 13:50:00|3023.1|3017.1|3023.6|3017.6|3026.1|3020.1|3021.9|3015.9|106
1676296500000|2023-02-13 13:55:00|3023.9|3017.9|3027.1|3021.1|3027.1|3021.1|3022.9|3016.9|90
1676296800000|2023-02-13 14:00:00|3026.9|3020.9|3026.6|3020.6|3028.6|3022.6|3024.4|3018.4|101
1676297100000|2023-02-13 14:05:00|3027.1|3021.1|3022.4|3016.4|3030.4|3024.4|3022.1|3016.1|133
1676297400000|2023-02-13 14:10:00|3022.9|3016.9|3024.6|3018.6|3027.1|3021.1|3022.4|3016.4|99
1676297700000|2023-02-13 14:15:00|3024.4|3018.4|3025.4|3019.4|3026.4|3020.4|3022.9|3016.9|75
1676298000000|2023-02-13 14:20:00|3025.1|3019.1|3023.6|3017.6|3025.6|3019.6|3023.1|3017.1|77
1676298300000|2023-02-13 14:25:00|3024.1|3018.1|3018.6|3012.6|3028.6|3022.6|3018.6|3012.6|106
1676298600000|2023-02-13 14:30:00|3018.4|3012.4|3013.6|3007.6|3019.1|3013.1|3011.1|3005.1|157
1676298900000|2023-02-13 14:35:00|3013.4|3007.4|3021.1|3015.1|3022.1|3016.1|3013.1|3007.1|107
1676299200000|2023-02-13 14:40:00|3021.4|3015.4|3021.9|3015.9|3025.1|3019.1|3019.9|3013.9|115
1676299500000|2023-02-13 14:45:00|3022.4|3016.4|3027.1|3021.1|3027.4|3021.4|3021.1|3015.1|72
1676299800000|2023-02-13 14:50:00|3027.6|3021.6|3027.6|3021.6|3030.1|3024.1|3025.4|3019.4|112
1676300100000|2023-02-13 14:55:00|3028.4|3022.4|3029.1|3023.1|3030.4|3024.4|3026.4|3020.4|97
1676300400000|2023-02-13 15:00:00|3028.9|3022.9|3035.4|3029.4|3039.1|3033.1|3028.9|3022.9|88
1676300700000|2023-02-13 15:05:00|3034.9|3028.9|3039.9|3033.9|3043.4|3037.4|3034.9|3028.9|124
1676301000000|2023-02-13 15:10:00|3040.1|3034.1|3039.4|3033.4|3042.6|3036.6|3037.6|3031.6|92
1676301300000|2023-02-13 15:15:00|3039.1|3033.1|3039.6|3033.6|3042.1|3036.1|3035.1|3029.1|91
1676301600000|2023-02-13 15:20:00|3039.4|3033.4|3045.4|3039.4|3048.4|3042.4|3039.4|3033.4|85
1676301900000|2023-02-13 15:25:00|3045.6|3039.6|3053.4|3047.4|3055.1|3049.1|3045.6|3039.6|151
1676302200000|2023-02-13 15:30:00|3053.1|3047.1|3052.9|3046.9|3053.6|3047.6|3046.1|3040.1|60
1676302500000|2023-02-13 15:35:00|3053.4|3047.4|3060.3|3054.3|3066.3|3060.3|3051.9|3045.9|103
1676302800000|2023-02-13 15:40:00|3060.1|3054.1|3065.4|3059.4|3067.6|3061.6|3059.6|3053.6|135
1676303100000|2023-02-13 15:45:00|3064.6|3058.6|3085|3079|3085.3|3079.3|3064.6|3058.6|158
1676303400000|2023-02-13 15:50:00|3087|3081|3101.6|3095.6|3102.1|3096.1|3087|3081|161
1676303700000|2023-02-13 15:55:00|3101.9|3095.9|3091.6|3085.6|3106.6|3100.6|3091.1|3085.1|206
1676304000000|2023-02-13 16:00:00|3089.5|3083.5|3093.6|3087.6|3093.8|3087.8|3089.5|3083.5|79
1676304300000|2023-02-13 16:05:00|3093.9|3087.9|3097.6|3091.6|3099.1|3093.1|3093.6|3087.6|85
1676304600000|2023-02-13 16:10:00|3097.9|3091.9|3105.6|3099.6|3107.1|3101.1|3097.9|3091.9|99
1676304900000|2023-02-13 16:15:00|3105.4|3099.4|3107.6|3101.6|3110.1|3104.1|3104.9|3098.9|131
1676305200000|2023-02-13 16:20:00|3107.4|3101.4|3108.4|3102.4|3113.1|3107.1|3107.4|3101.4|77
1676305500000|2023-02-13 16:25:00|3108.1|3102.1|3109.9|3103.9|3111.1|3105.1|3106.6|3100.6|89
1676305800000|2023-02-13 16:30:00|3109.4|3103.4|3107.6|3101.6|3110.1|3104.1|3107.4|3101.4|60
1676306100000|2023-02-13 16:35:00|3107.9|3101.9|3119.9|3113.9|3120.1|3114.1|3107.4|3101.4|78
1676306400000|2023-02-13 16:40:00|3120.4|3114.4|3116.1|3110.1|3121.9|3115.9|3114.6|3108.6|50
1676306700000|2023-02-13 16:45:00|3116.6|3110.6|3124.1|3118.1|3126.1|3120.1|3116.6|3110.6|119
1676307000000|2023-02-13 16:50:00|3123.9|3117.9|3113.1|3107.1|3123.9|3117.9|3109.5|3103.5|110
1676307300000|2023-02-13 16:55:00|3112.9|3106.9|3112.9|3106.9|3113.9|3107.9|3110.6|3104.6|66
1676307600000|2023-02-13 17:00:00|3112.6|3106.6|3110.4|3104.4|3112.9|3106.9|3110.1|3104.1|54
1676307900000|2023-02-13 17:05:00|3110.1|3104.1|3108.1|3102.1|3110.6|3104.6|3107.6|3101.6|60
1676308200000|2023-02-13 17:10:00|3108.4|3102.4|3106.9|3100.9|3108.6|3102.6|3105.9|3099.9|62
1676308500000|2023-02-13 17:15:00|3107.6|3101.6|3107.1|3101.1|3108.4|3102.4|3106.1|3100.1|49
1676308800000|2023-02-13 17:20:00|3106.9|3100.9|3105.4|3099.4|3107.6|3101.6|3105.1|3099.1|35
1676309100000|2023-02-13 17:25:00|3105.6|3099.6|3108.9|3102.9|3108.9|3102.9|3105.4|3099.4|37
1676309400000|2023-02-13 17:30:00|3109.4|3103.4|3111.6|3105.6|3111.6|3105.6|3109.4|3103.4|57
1676309700000|2023-02-13 17:35:00|3111.1|3105.1|3106.6|3100.6|3114.1|3108.1|3106.1|3100.1|52
1676310000000|2023-02-13 17:40:00|3106.9|3100.9|3108.9|3102.9|3109.9|3103.9|3106.4|3100.4|24
1676310300000|2023-02-13 17:45:00|3109.1|3103.1|3111.1|3105.1|3113.1|3107.1|3109.1|3103.1|42
1676310600000|2023-02-13 17:50:00|3111.4|3105.4|3114.1|3108.1|3115.1|3109.1|3111.4|3105.4|34
1676310900000|2023-02-13 17:55:00|3113.9|3107.9|3111.8|3105.8|3113.9|3107.9|3110.8|3104.8|36
1676311200000|2023-02-13 18:00:00|3111.5|3105.5|3112.3|3106.3|3112.5|3106.5|3111.3|3105.3|57
1676311500000|2023-02-13 18:05:00|3112.5|3106.5|3111.6|3105.6|3112.5|3106.5|3111.6|3105.6|40
1676311800000|2023-02-13 18:10:00|3111.8|3105.8|3111.8|3105.8|3112|3106|3111.5|3105.5|17
1676312100000|2023-02-13 18:15:00|3112|3106|3111.3|3105.3|3112|3106|3111|3105|55
1676312400000|2023-02-13 18:20:00|3111.5|3105.5|3111.5|3105.5|3112.6|3106.6|3111|3105|28
1676312700000|2023-02-13 18:25:00|3111.8|3105.8|3115|3109|3115.3|3109.3|3111.8|3105.8|47
1676313000000|2023-02-13 18:30:00|3115.3|3109.3|3115.8|3109.8|3115.8|3109.8|3115|3109|62
1676313300000|2023-02-13 18:35:00|3115.5|3109.5|3115.5|3109.5|3115.8|3109.8|3115|3109|45
1676313600000|2023-02-13 18:40:00|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3113.5|3107.5|12
1676313900000|2023-02-13 18:45:00|3116|3110|3116.5|3110.5|3116.8|3110.8|3116|3110|21
1676314200000|2023-02-13 18:50:00|3116.8|3110.8|3116.3|3110.3|3119.4|3113.4|3114|3108|27
1676314500000|2023-02-13 18:55:00|3116|3110|3123.5|3104.8|3123.5|3110|3116|3103.5|5
1676336400000|2023-02-14 01:00:00|3110.1|3104.1|3109.9|3103.9|3111.5|3105.5|3108.3|3102.3|88
1676336700000|2023-02-14 01:05:00|3109.4|3103.4|3109.6|3103.6|3111.4|3105.4|3105.6|3099.6|79
1676337000000|2023-02-14 01:10:00|3109.8|3103.8|3113.4|3107.4|3114.3|3108.3|3109.8|3103.8|86
1676337300000|2023-02-14 01:15:00|3113.6|3107.6|3110.8|3104.8|3113.6|3107.6|3107.3|3101.3|143
1676337600000|2023-02-14 01:20:00|3111|3105|3102.3|3096.3|3111|3105|3101.6|3095.6|85
1676337900000|2023-02-14 01:25:00|3102.5|3096.5|3107.3|3101.3|3107.5|3101.5|3101.5|3095.5|45
1676338200000|2023-02-14 01:30:00|3107.5|3101.5|3106.8|3100.8|3109.8|3103.8|3106.6|3100.6|94
1676338500000|2023-02-14 01:35:00|3107|3101|3106.8|3100.8|3107.3|3101.3|3105.3|3099.3|73
1676338800000|2023-02-14 01:40:00|3106.3|3100.3|3103.8|3097.8|3107.3|3101.3|3103|3097|95
1676339100000|2023-02-14 01:45:00|3103.3|3097.3|3104|3098|3105.8|3099.8|3102.3|3096.3|115
1676339400000|2023-02-14 01:50:00|3104.3|3098.3|3106|3100|3106.3|3100.3|3104|3098|47
1676339700000|2023-02-14 01:55:00|3106.3|3100.3|3105|3099|3106.8|3100.8|3104.5|3098.5|29
1676340000000|2023-02-14 02:00:00|3105.3|3099.3|3103.8|3097.8|3105.5|3099.5|3102|3096|150
1676340300000|2023-02-14 02:05:00|3104|3098|3105.3|3099.3|3106.8|3100.8|3103.8|3097.8|159
1676340600000|2023-02-14 02:10:00|3105.8|3099.8|3104.3|3098.3|3107|3101|3104|3098|137
1676340900000|2023-02-14 02:15:00|3104.5|3098.5|3104|3098|3104.8|3098.8|3103.8|3097.8|39
1676341200000|2023-02-14 02:20:00|3103.8|3097.8|3106|3100|3106|3100|3103.5|3097.5|18
1676341500000|2023-02-14 02:25:00|3106.3|3100.3|3106.3|3100.3|3106.5|3100.5|3106|3100|30
1676341800000|2023-02-14 02:30:00|3106.5|3100.5|3105.5|3099.5|3106.8|3100.8|3102.8|3096.8|55
1676342100000|2023-02-14 02:35:00|3105.3|3099.3|3104.3|3098.3|3105.5|3099.5|3104|3098|57
1676342400000|2023-02-14 02:40:00|3104|3098|3105.8|3099.8|3106.3|3100.3|3103|3097|110
1676342700000|2023-02-14 02:45:00|3105|3099|3106.5|3100.5|3106.8|3100.8|3105|3099|23
1676343000000|2023-02-14 02:50:00|3106.3|3100.3|3101|3095|3106.3|3100.3|3101|3095|50
1676343300000|2023-02-14 02:55:00|3101.3|3095.3|3100.8|3094.8|3101.8|3095.8|3100.8|3094.8|34
1676343600000|2023-02-14 03:00:00|3101|3095|3101.3|3095.3|3102.5|3096.5|3100.8|3094.8|26
1676343900000|2023-02-14 03:05:00|3101.5|3095.5|3099.5|3093.5|3103.3|3097.3|3099.5|3093.5|30
1676344200000|2023-02-14 03:10:00|3099.3|3093.3|3097.5|3091.5|3100.5|3094.5|3097.3|3091.3|53
1676344500000|2023-02-14 03:15:00|3097.8|3091.8|3095.5|3089.5|3099|3093|3095.3|3089.3|50
1676344800000|2023-02-14 03:20:00|3095.8|3089.8|3095.5|3089.5|3096.5|3090.5|3095.3|3089.3|39
1676345100000|2023-02-14 03:25:00|3095.3|3089.3|3094.8|3088.8|3096.3|3090.3|3094.8|3088.8|28
1676345400000|2023-02-14 03:30:00|3095|3089|3097.8|3091.8|3098|3092|3094.8|3088.8|36
1676345700000|2023-02-14 03:35:00|3098|3092|3095|3089|3098|3092|3095|3089|36
1676346000000|2023-02-14 03:40:00|3095.3|3089.3|3094|3088|3095.3|3089.3|3094|3088|13
1676346300000|2023-02-14 03:45:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|7
1676346600000|2023-02-14 03:50:00|3094|3088|3095.5|3089.5|3095.5|3089.5|3094|3088|10
1676346900000|2023-02-14 03:55:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|14
1676347200000|2023-02-14 04:00:00|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1676347800000|2023-02-14 04:10:00|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1676348700000|2023-02-14 04:25:00|3095.8|3089.8|3097.5|3091.5|3098|3092|3095.8|3089.8|7
1676349600000|2023-02-14 04:40:00|3098.3|3092.3|3100|3094|3100.5|3094.5|3098.3|3092.3|8
1676349900000|2023-02-14 04:45:00|3100.5|3094.5|3100.8|3094.8|3101.5|3095.5|3100.5|3094.5|10
1676350200000|2023-02-14 04:50:00|3102|3096|3101|3095|3102|3096|3101|3095|3
1676350500000|2023-02-14 04:55:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1676350800000|2023-02-14 05:00:00|3101|3095|3101|3095|3101.3|3095.3|3101|3095|5
1676351100000|2023-02-14 05:05:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1676351400000|2023-02-14 05:10:00|3101|3095|3099.5|3093.5|3101.8|3095.8|3099.5|3093.5|7
1676351700000|2023-02-14 05:15:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3098.3|3092.3|17
1676352000000|2023-02-14 05:20:00|3100.3|3094.3|3101|3095|3101|3095|3100|3094|15
1676352300000|2023-02-14 05:25:00|3100.8|3094.8|3098|3092|3100.8|3094.8|3097.3|3091.3|11
1676352600000|2023-02-14 05:30:00|3097.8|3091.8|3098.8|3092.8|3100.5|3094.5|3096.5|3090.5|39
1676352900000|2023-02-14 05:35:00|3098.5|3092.5|3094.3|3088.3|3098.8|3092.8|3094.3|3088.3|27
1676353200000|2023-02-14 05:40:00|3094|3088|3093|3087|3094|3088|3092|3086|75
1676353500000|2023-02-14 05:45:00|3093.3|3087.3|3092.5|3086.5|3094.8|3088.8|3092.3|3086.3|26
1676353800000|2023-02-14 05:50:00|3092.3|3086.3|3095.5|3089.5|3095.8|3089.8|3092|3086|28
1676354100000|2023-02-14 05:55:00|3096|3090|3098.3|3092.3|3099.1|3093.1|3095.5|3089.5|107
1676354400000|2023-02-14 06:00:00|3098|3092|3097.3|3091.3|3099.3|3093.3|3096.8|3090.8|39
1676354700000|2023-02-14 06:05:00|3097.5|3091.5|3096.5|3090.5|3097.8|3091.8|3095.5|3089.5|44
1676355000000|2023-02-14 06:10:00|3097.3|3091.3|3099.5|3093.5|3099.8|3093.8|3096|3090|77
1676355300000|2023-02-14 06:15:00|3099.3|3093.3|3097.5|3091.5|3099.5|3093.5|3097|3091|52
1676355600000|2023-02-14 06:20:00|3097.8|3091.8|3097.5|3091.5|3098|3092|3095.5|3089.5|74
1676355900000|2023-02-14 06:25:00|3097.3|3091.3|3095.3|3089.3|3098|3092|3095|3089|39
1676356200000|2023-02-14 06:30:00|3095|3089|3090.8|3084.8|3095|3089|3090.8|3084.8|49
1676356500000|2023-02-14 06:35:00|3091|3085|3096|3090|3096|3090|3090.8|3084.8|20
1676356800000|2023-02-14 06:40:00|3096.3|3090.3|3097.8|3091.8|3097.8|3091.8|3096|3090|8
1676357100000|2023-02-14 06:45:00|3098|3092|3101.5|3095.5|3101.5|3095.5|3098|3092|32
1676357400000|2023-02-14 06:50:00|3102.8|3096.8|3103.5|3097.5|3103.8|3097.8|3097.5|3091.5|44
1676357700000|2023-02-14 06:55:00|3103.3|3097.3|3099.3|3093.3|3103.3|3097.3|3098|3092|36
1676358000000|2023-02-14 07:00:00|3099.5|3093.5|3106.3|3100.3|3106.5|3100.5|3099.5|3093.5|54
1676358300000|2023-02-14 07:05:00|3106|3100|3101.5|3095.5|3106.8|3100.8|3101.5|3095.5|60
1676358600000|2023-02-14 07:10:00|3101.8|3095.8|3100.3|3094.3|3101.8|3095.8|3098.3|3092.3|42
1676358900000|2023-02-14 07:15:00|3101|3095|3101|3095|3102.3|3096.3|3101|3095|15
1676359200000|2023-02-14 07:20:00|3100.8|3094.8|3095.3|3089.3|3100.8|3094.8|3094.3|3088.3|23
1676359500000|2023-02-14 07:25:00|3095|3089|3095.3|3089.3|3098.5|3092.5|3093.3|3087.3|30
1676359800000|2023-02-14 07:30:00|3095|3089|3095.5|3089.5|3096|3090|3092|3086|32
1676360100000|2023-02-14 07:35:00|3096.3|3090.3|3097.8|3091.8|3103|3097|3096.3|3090.3|30
1676360400000|2023-02-14 07:40:00|3098|3092|3099.3|3093.3|3099.9|3093.9|3095|3089|38
1676360700000|2023-02-14 07:45:00|3099.5|3093.5|3091.8|3085.8|3103|3097|3090.3|3084.3|54
1676361000000|2023-02-14 07:50:00|3092|3086|3088|3082|3093.8|3087.8|3087.3|3081.3|39
1676361300000|2023-02-14 07:55:00|3088.5|3082.5|3081.5|3075.5|3088.9|3082.9|3081.5|3075.5|57
1676361600000|2023-02-14 08:00:00|3081.8|3075.8|3090.6|3084.6|3091.3|3085.3|3078.8|3072.8|101
1676361900000|2023-02-14 08:05:00|3090.1|3084.1|3102.1|3096.1|3102.4|3096.4|3088.1|3082.1|77
1676362200000|2023-02-14 08:10:00|3102.4|3096.4|3087.9|3081.9|3103.1|3097.1|3087.4|3081.4|109
1676362500000|2023-02-14 08:15:00|3088.1|3082.1|3090.4|3084.4|3090.4|3084.4|3083.4|3077.4|49
1676362800000|2023-02-14 08:20:00|3090.1|3084.1|3102.4|3096.4|3104.4|3098.4|3090.1|3084.1|44
1676363100000|2023-02-14 08:25:00|3102.1|3096.1|3107.1|3101.1|3107.1|3101.1|3099.9|3093.9|27
1676363400000|2023-02-14 08:30:00|3107.4|3101.4|3102.4|3096.4|3108.3|3102.3|3100.9|3094.9|48
1676363700000|2023-02-14 08:35:00|3102.6|3096.6|3099.9|3093.9|3105.4|3099.4|3099.9|3093.9|49
1676364000000|2023-02-14 08:40:00|3099.6|3093.6|3099.6|3093.6|3100.9|3094.9|3095.6|3089.6|46
1676364300000|2023-02-14 08:45:00|3099.9|3093.9|3104.4|3098.4|3105.1|3099.1|3099.4|3093.4|22
1676364600000|2023-02-14 08:50:00|3104.1|3098.1|3107.6|3101.6|3107.9|3101.9|3104.1|3098.1|16
1676364900000|2023-02-14 08:55:00|3107.9|3101.9|3111.6|3105.6|3113.1|3107.1|3106.1|3100.1|40
1676365200000|2023-02-14 09:00:00|3112.4|3106.4|3115.1|3109.1|3118.4|3112.4|3110.9|3104.9|73
1676365500000|2023-02-14 09:05:00|3114.6|3108.6|3114.5|3108.5|3114.6|3108.6|3109.1|3103.1|63
1676365800000|2023-02-14 09:10:00|3115|3109|3122.1|3116.1|3122.1|3116.1|3114.1|3108.1|82
1676366100000|2023-02-14 09:15:00|3122.9|3116.9|3124.4|3118.4|3127.6|3121.6|3122.1|3116.1|52
1676366400000|2023-02-14 09:20:00|3124.1|3118.1|3121.9|3115.9|3124.1|3118.1|3117.4|3111.4|34
1676366700000|2023-02-14 09:25:00|3122.1|3116.1|3125.1|3119.1|3125.4|3119.4|3121.6|3115.6|56
1676367000000|2023-02-14 09:30:00|3124.4|3118.4|3141.9|3135.9|3144.4|3138.4|3124.4|3118.4|54
1676367300000|2023-02-14 09:35:00|3141.4|3135.4|3134.6|3128.6|3144.1|3138.1|3134.6|3128.6|39
1676367600000|2023-02-14 09:40:00|3134.9|3128.9|3140.1|3134.1|3141.1|3135.1|3134.9|3128.9|37
1676367900000|2023-02-14 09:45:00|3140.4|3134.4|3142.6|3136.6|3146.6|3140.6|3140.1|3134.1|41
1676368200000|2023-02-14 09:50:00|3142.4|3136.4|3142.1|3136.1|3142.4|3136.4|3141.9|3135.9|7
1676368500000|2023-02-14 09:55:00|3141.6|3135.6|3140.1|3134.1|3142.4|3136.4|3138.9|3132.9|70
1676368800000|2023-02-14 10:00:00|3141.1|3135.1|3123.4|3117.4|3141.1|3135.1|3120.3|3114.3|56
1676369100000|2023-02-14 10:05:00|3123.3|3117.3|3120.6|3114.6|3123.6|3117.6|3120.6|3114.6|36
1676369400000|2023-02-14 10:10:00|3120.4|3114.4|3115.1|3109.1|3120.4|3114.4|3115.1|3109.1|54
1676369700000|2023-02-14 10:15:00|3114.9|3108.9|3118.1|3112.1|3119.6|3113.6|3112.9|3106.9|73
1676370000000|2023-02-14 10:20:00|3119.1|3113.1|3120.4|3114.4|3120.4|3114.4|3116.6|3110.6|45
1676370300000|2023-02-14 10:25:00|3119.9|3113.9|3119.9|3113.9|3121.1|3115.1|3116.9|3110.9|39
1676370600000|2023-02-14 10:30:00|3120.1|3114.1|3119.1|3113.1|3121.9|3115.9|3117.9|3111.9|49
1676370900000|2023-02-14 10:35:00|3119.4|3113.4|3115.9|3109.9|3119.4|3113.4|3115.1|3109.1|42
1676371200000|2023-02-14 10:40:00|3116.1|3110.1|3114.4|3108.4|3116.6|3110.6|3114.4|3108.4|38
1676371500000|2023-02-14 10:45:00|3114.6|3108.6|3115.9|3109.9|3116.1|3110.1|3113.6|3107.6|50
1676371800000|2023-02-14 10:50:00|3115.6|3109.6|3118.1|3112.1|3118.9|3112.9|3115.6|3109.6|47
1676372100000|2023-02-14 10:55:00|3118.4|3112.4|3117.9|3111.9|3118.6|3112.6|3116.6|3110.6|44
1676372400000|2023-02-14 11:00:00|3118.1|3112.1|3119.1|3113.1|3119.9|3113.9|3117.9|3111.9|36
1676372700000|2023-02-14 11:05:00|3118.9|3112.9|3117.9|3111.9|3119.4|3113.4|3117.4|3111.4|44
1676373000000|2023-02-14 11:10:00|3117.4|3111.4|3115.1|3109.1|3117.9|3111.9|3113.6|3107.6|49
1676373300000|2023-02-14 11:15:00|3115.4|3109.4|3114.6|3108.6|3115.4|3109.4|3114.6|3108.6|35
1676373600000|2023-02-14 11:20:00|3114.4|3108.4|3117.6|3111.6|3118.4|3112.4|3114.4|3108.4|60
1676373900000|2023-02-14 11:25:00|3117.4|3111.4|3115.1|3109.1|3117.6|3111.6|3114.9|3108.9|32
1676374200000|2023-02-14 11:30:00|3114.9|3108.9|3110.9|3104.9|3115.1|3109.1|3110.6|3104.6|37
1676374500000|2023-02-14 11:35:00|3111.1|3105.1|3112.4|3106.4|3112.9|3106.9|3111.1|3105.1|39
1676374800000|2023-02-14 11:40:00|3112.6|3106.6|3111.9|3105.9|3112.6|3106.6|3111.6|3105.6|54
1676375100000|2023-02-14 11:45:00|3112.1|3106.1|3112.4|3106.4|3112.4|3106.4|3111.9|3105.9|26
1676375400000|2023-02-14 11:50:00|3112.1|3106.1|3112.1|3106.1|3112.6|3106.6|3111.6|3105.6|46
1676375700000|2023-02-14 11:55:00|3111.6|3105.6|3105.4|3099.4|3111.6|3105.6|3104.6|3098.6|39
1676376000000|2023-02-14 12:00:00|3105.1|3099.1|3107.1|3101.1|3107.9|3101.9|3104.4|3098.4|70
1676376300000|2023-02-14 12:05:00|3107.4|3101.4|3103.6|3097.6|3107.6|3101.6|3102.1|3096.1|58
1676376600000|2023-02-14 12:10:00|3103.4|3097.4|3103.6|3097.6|3104.9|3098.9|3102.4|3096.4|66
1676376900000|2023-02-14 12:15:00|3103.9|3097.9|3104.9|3098.9|3105.4|3099.4|3103.6|3097.6|33
1676377200000|2023-02-14 12:20:00|3105.4|3099.4|3107.6|3101.6|3108.1|3102.1|3105.4|3099.4|23
1676377500000|2023-02-14 12:25:00|3107.9|3101.9|3110.4|3104.4|3110.6|3104.6|3106.1|3100.1|79
1676377800000|2023-02-14 12:30:00|3110.6|3104.6|3108.4|3102.4|3115.6|3109.6|3107.6|3101.6|88
1676378100000|2023-02-14 12:35:00|3107.6|3101.6|3110.1|3104.1|3112.9|3106.9|3107.6|3101.6|53
1676378400000|2023-02-14 12:40:00|3110.4|3104.4|3107.1|3101.1|3110.4|3104.4|3106.1|3100.1|36
1676378700000|2023-02-14 12:45:00|3106.9|3100.9|3106.6|3100.6|3110.9|3104.9|3106.4|3100.4|48
1676379000000|2023-02-14 12:50:00|3106.9|3100.9|3118.8|3112.8|3121|3115|3106.9|3100.9|142
1676379300000|2023-02-14 12:55:00|3118.5|3112.5|3116.9|3110.9|3119.4|3113.4|3113.6|3107.6|85
1676379600000|2023-02-14 13:00:00|3117.1|3111.1|3115.6|3109.6|3118.9|3112.9|3111.6|3105.6|173
1676379900000|2023-02-14 13:05:00|3115.4|3109.4|3109.4|3103.4|3116.1|3110.1|3106.9|3100.9|125
1676380200000|2023-02-14 13:10:00|3109.6|3103.6|3108.6|3102.6|3110.6|3104.6|3107.4|3101.4|103
1676380500000|2023-02-14 13:15:00|3108.4|3102.4|3112.4|3106.4|3113.9|3107.9|3108.4|3102.4|104
1676380800000|2023-02-14 13:20:00|3112.1|3106.1|3110.9|3104.9|3113.4|3107.4|3109.9|3103.9|164
1676381100000|2023-02-14 13:25:00|3111.1|3105.1|3115.6|3109.6|3116.5|3110.5|3109.9|3103.9|114
1676381400000|2023-02-14 13:30:00|3115.9|3109.9|3123.6|3117.6|3134.6|3128.6|3100|3094|363
1676381700000|2023-02-14 13:35:00|3123.4|3117.4|3119.8|3113.8|3128.3|3122.3|3114.8|3108.8|285
1676382000000|2023-02-14 13:40:00|3119.5|3113.5|3132.3|3126.3|3136.6|3130.6|3117.8|3111.8|300
1676382300000|2023-02-14 13:45:00|3131.3|3125.3|3138.9|3132.9|3140|3134|3128.4|3122.4|256
1676382600000|2023-02-14 13:50:00|3140.5|3134.5|3136|3130|3144.5|3138.5|3133.9|3127.9|304
1676382900000|2023-02-14 13:55:00|3136.4|3130.4|3130|3124|3139.3|3133.3|3128|3122|282
1676383200000|2023-02-14 14:00:00|3129.5|3123.5|3140.3|3134.3|3140.5|3134.5|3128.5|3122.5|204
1676383500000|2023-02-14 14:05:00|3140.5|3134.5|3132|3126|3143.3|3137.3|3131.6|3125.6|186
1676383800000|2023-02-14 14:10:00|3131.8|3125.8|3109.1|3103.1|3131.8|3125.8|3107.8|3101.8|207
1676384100000|2023-02-14 14:15:00|3109|3103|3104.8|3098.8|3112.6|3106.6|3099.3|3093|273
1676384400000|2023-02-14 14:20:00|3104.9|3098.9|3107.5|3101.5|3110.6|3104.6|3104.6|3098.6|204
1676384700000|2023-02-14 14:25:00|3108.3|3102.3|3109.5|3103.5|3115.9|3109.9|3106|3100|153
1676385000000|2023-02-14 14:30:00|3109.6|3103.6|3099.8|3093.8|3111.6|3105.6|3098.8|3092.8|193
1676385300000|2023-02-14 14:35:00|3099.5|3093.5|3100.3|3094.3|3108.4|3102.4|3098|3092|244
1676385600000|2023-02-14 14:40:00|3100|3094|3100|3094|3104.1|3098.1|3093.3|3087.3|203
1676385900000|2023-02-14 14:45:00|3100.3|3094.3|3109|3103|3110.9|3104.9|3100.3|3094.3|196
1676386200000|2023-02-14 14:50:00|3109.1|3103.1|3106.9|3100.9|3113.8|3107.8|3103.3|3097.3|192
1676386500000|2023-02-14 14:55:00|3107.1|3101.1|3114.5|3108.5|3117.5|3111.5|3107.1|3101.1|92
1676386800000|2023-02-14 15:00:00|3115|3109|3119.5|3113.5|3122.3|3116.3|3112.8|3106.8|127
1676387100000|2023-02-14 15:05:00|3119.3|3113.3|3121.6|3115.6|3122.1|3116.1|3118.6|3112.6|136
1676387400000|2023-02-14 15:10:00|3121.9|3115.9|3126.3|3120.3|3130.9|3124.9|3120.1|3114.1|154
1676387700000|2023-02-14 15:15:00|3126.5|3120.5|3128.5|3122.5|3130.8|3124.8|3126.3|3120.3|156
1676388000000|2023-02-14 15:20:00|3128.6|3122.6|3133.5|3127.5|3134.3|3128.3|3128.6|3122.6|184
1676388300000|2023-02-14 15:25:00|3133.8|3127.8|3127.9|3121.9|3133.8|3127.8|3126.9|3120.9|158
1676388600000|2023-02-14 15:30:00|3127.4|3121.4|3125.3|3119.3|3128.4|3122.4|3116.3|3110.3|165
1676388900000|2023-02-14 15:35:00|3125.6|3119.6|3115.8|3109.8|3125.6|3119.6|3115.8|3109.8|190
1676389200000|2023-02-14 15:40:00|3115.3|3109.3|3100.4|3094.4|3115.3|3109.3|3098|3092|155
1676389500000|2023-02-14 15:45:00|3100.1|3094.1|3097.5|3091.5|3100.9|3094.9|3094|3088|192
1676389800000|2023-02-14 15:50:00|3097.8|3091.8|3085.3|3079.3|3097.8|3091.8|3082.3|3076.3|206
1676390100000|2023-02-14 15:55:00|3085|3079|3084.4|3078.4|3091.9|3085.9|3079.5|3073.5|187
1676390400000|2023-02-14 16:00:00|3084.1|3078.1|3089.6|3083.6|3091.6|3085.6|3083.9|3077.9|116
1676390700000|2023-02-14 16:05:00|3089.4|3083.4|3090.4|3084.4|3092.6|3086.6|3089.4|3083.4|113
1676391000000|2023-02-14 16:10:00|3090.6|3084.6|3091.9|3085.9|3093.6|3087.6|3089.9|3083.9|135
1676391300000|2023-02-14 16:15:00|3091.6|3085.6|3096.6|3090.6|3097.4|3091.4|3091.6|3085.6|143
1676391600000|2023-02-14 16:20:00|3096.9|3090.9|3098.4|3092.4|3099.1|3093.1|3095.4|3089.4|129
1676391900000|2023-02-14 16:25:00|3098.6|3092.6|3091.1|3085.1|3098.6|3092.6|3090.4|3084.4|157
1676392200000|2023-02-14 16:30:00|3090.6|3084.6|3087.9|3081.9|3090.6|3084.6|3085.4|3079.4|116
1676392500000|2023-02-14 16:35:00|3087.6|3081.6|3086.9|3080.9|3091.1|3085.1|3086.6|3080.6|100
1676392800000|2023-02-14 16:40:00|3087.4|3081.4|3090.1|3084.1|3092.4|3086.4|3086.1|3080.1|166
1676393100000|2023-02-14 16:45:00|3089.9|3083.9|3087.1|3081.1|3092.6|3086.6|3086.6|3080.6|173
1676393400000|2023-02-14 16:50:00|3087.6|3081.6|3092.1|3086.1|3092.1|3086.1|3086.6|3080.6|125
1676393700000|2023-02-14 16:55:00|3091.9|3085.9|3094.4|3088.4|3095.1|3089.1|3091.9|3085.9|67
1676394000000|2023-02-14 17:00:00|3094.1|3088.1|3094.6|3088.6|3096.6|3090.6|3093.4|3087.4|95
1676394300000|2023-02-14 17:05:00|3094.9|3088.9|3095.6|3089.6|3095.6|3089.6|3093.9|3087.9|41
1676394600000|2023-02-14 17:10:00|3095.9|3089.9|3098.1|3092.1|3099.4|3093.4|3095.9|3089.9|65
1676394900000|2023-02-14 17:15:00|3098.4|3092.4|3090.6|3084.6|3098.6|3092.6|3090.4|3084.4|103
1676395200000|2023-02-14 17:20:00|3090.4|3084.4|3090.4|3084.4|3091.6|3085.6|3089.9|3083.9|88
1676395500000|2023-02-14 17:25:00|3090.6|3084.6|3089.9|3083.9|3093.4|3087.4|3089.9|3083.9|105
1676395800000|2023-02-14 17:30:00|3090.1|3084.1|3092.1|3086.1|3092.1|3086.1|3089.6|3083.6|62
1676396100000|2023-02-14 17:35:00|3092.9|3086.9|3089.4|3083.4|3092.9|3086.9|3089.4|3083.4|45
1676396400000|2023-02-14 17:40:00|3089.6|3083.6|3090.6|3084.6|3093.4|3087.4|3086.9|3080.9|49
1676396700000|2023-02-14 17:45:00|3090.4|3084.4|3089.6|3083.6|3091.4|3085.4|3087.9|3081.9|35
1676397000000|2023-02-14 17:50:00|3089.9|3083.9|3088.4|3082.4|3090.4|3084.4|3086.9|3080.9|100
1676397300000|2023-02-14 17:55:00|3088.1|3082.1|3092|3086|3094|3088|3086.6|3080.6|155
1676397600000|2023-02-14 18:00:00|3091.9|3085.9|3098.8|3092.8|3099.6|3093.6|3090.8|3084.8|129
1676397900000|2023-02-14 18:05:00|3099|3093|3098.8|3092.8|3100.5|3094.5|3097|3091|82
1676398200000|2023-02-14 18:10:00|3097.9|3091.9|3098|3092|3099.4|3093.4|3096.5|3090.5|44
1676398500000|2023-02-14 18:15:00|3098.1|3092.1|3099.3|3093.3|3099.5|3093.5|3098|3092|61
1676398800000|2023-02-14 18:20:00|3099.4|3093.4|3097|3091|3099.6|3093.6|3096.8|3090.8|85
1676399100000|2023-02-14 18:25:00|3097.5|3091.5|3098.4|3092.4|3099.3|3093.3|3097.5|3091.5|94
1676399400000|2023-02-14 18:30:00|3098.8|3092.8|3098.3|3092.3|3099.5|3093.5|3098|3092|146
1676399700000|2023-02-14 18:35:00|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3096.5|3090.5|121
1676400000000|2023-02-14 18:40:00|3097.9|3091.9|3097.9|3091.9|3098.5|3092.5|3097.6|3091.6|126
1676400300000|2023-02-14 18:45:00|3098.1|3092.1|3097.4|3091.4|3098.5|3092.5|3097.4|3091.4|116
1676400600000|2023-02-14 18:50:00|3097.6|3091.6|3098.1|3092.1|3098.4|3092.4|3097.4|3091.4|16
1676400900000|2023-02-14 18:55:00|3104.5|3085.8|3104.3|3085.5|3104.5|3085.8|3102.5|3083.8|7
1676422800000|2023-02-15 01:00:00|3099.8|3093.8|3097.8|3091.8|3100|3094|3095.9|3089.9|29
1676423100000|2023-02-15 01:05:00|3097.5|3091.5|3092.5|3086.5|3097.5|3091.5|3089.6|3083.6|30
1676423400000|2023-02-15 01:10:00|3092.3|3086.3|3091.3|3085.3|3093.8|3087.8|3091|3085|14
1676423700000|2023-02-15 01:15:00|3091|3085|3091.3|3085.3|3093|3087|3090|3084|21
1676424000000|2023-02-15 01:20:00|3091.5|3085.5|3093|3087|3095.8|3089.8|3091.5|3085.5|19
1676424300000|2023-02-15 01:25:00|3092.5|3086.5|3093.3|3087.3|3093.5|3087.5|3090.8|3084.8|15
1676424600000|2023-02-15 01:30:00|3093|3087|3090.5|3084.5|3093|3087|3086.8|3080.8|28
1676424900000|2023-02-15 01:35:00|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089|3083|12
1676425200000|2023-02-15 01:40:00|3089|3083|3089.8|3083.8|3089.8|3083.8|3087.3|3081.3|15
1676425500000|2023-02-15 01:45:00|3089.5|3083.5|3086.5|3080.5|3089.8|3083.8|3086|3080|21
1676425800000|2023-02-15 01:50:00|3087.3|3081.3|3087|3081|3087.5|3081.5|3086.3|3080.3|9
1676426100000|2023-02-15 01:55:00|3087.3|3081.3|3087.8|3081.8|3088.5|3082.5|3087|3081|10
1676426400000|2023-02-15 02:00:00|3087.5|3081.5|3084.8|3078.8|3087.8|3081.8|3084.8|3078.8|44
1676426700000|2023-02-15 02:05:00|3084.5|3078.5|3083.3|3077.3|3084.5|3078.5|3083.3|3077.3|81
1676427000000|2023-02-15 02:10:00|3083|3077|3081|3075|3083.3|3077.3|3080.5|3074.5|29
1676427300000|2023-02-15 02:15:00|3081.3|3075.3|3081|3075|3082|3076|3081|3075|14
1676427600000|2023-02-15 02:20:00|3081.3|3075.3|3085.8|3079.8|3086.3|3080.3|3081|3075|14
1676427900000|2023-02-15 02:25:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1676428200000|2023-02-15 02:30:00|3085.3|3079.3|3080|3074|3085.3|3079.3|3080|3074|26
1676428500000|2023-02-15 02:35:00|3080.3|3074.3|3079|3073|3080.3|3074.3|3079|3073|38
1676428800000|2023-02-15 02:40:00|3079.3|3073.3|3075|3069|3079.3|3073.3|3075|3069|9
1676429100000|2023-02-15 02:45:00|3074.8|3068.8|3072.3|3066.3|3075|3069|3072|3066|57
1676429400000|2023-02-15 02:50:00|3073|3067|3072|3066|3073.3|3067.3|3072|3066|6
1676429700000|2023-02-15 02:55:00|3071.8|3065.8|3069.1|3063.1|3071.8|3065.8|3067.1|3061.1|7
1676430000000|2023-02-15 03:00:00|3068.6|3062.6|3066.3|3060.3|3068.6|3062.6|3066.3|3060.3|42
1676430300000|2023-02-15 03:05:00|3066.5|3060.5|3067.8|3061.8|3069|3063|3066.3|3060.3|27
1676430600000|2023-02-15 03:10:00|3067.5|3061.5|3070.3|3064.3|3070.8|3064.8|3067.5|3061.5|25
1676430900000|2023-02-15 03:15:00|3069.8|3063.8|3068.8|3062.8|3071.3|3065.3|3068.8|3062.8|82
1676431200000|2023-02-15 03:20:00|3068|3062|3065|3059|3068|3062|3065|3059|29
1676431500000|2023-02-15 03:25:00|3065.8|3059.8|3065.8|3059.8|3066.8|3060.8|3065.3|3059.3|22
1676431800000|2023-02-15 03:30:00|3066|3060|3063.8|3057.8|3068.3|3062.3|3062|3056|79
1676432100000|2023-02-15 03:35:00|3064.5|3058.5|3065.5|3059.5|3068.5|3062.5|3064.5|3058.5|25
1676432400000|2023-02-15 03:40:00|3065.8|3059.8|3065.5|3059.5|3066|3060|3065.5|3059.5|16
1676432700000|2023-02-15 03:45:00|3066|3060|3067|3061|3067.3|3061.3|3066|3060|21
1676433000000|2023-02-15 03:50:00|3067.3|3061.3|3071.8|3065.8|3072|3066|3067.3|3061.3|30
1676433300000|2023-02-15 03:55:00|3072.8|3066.8|3071.3|3065.3|3073.3|3067.3|3069|3063|35
1676433600000|2023-02-15 04:00:00|3070.8|3064.8|3072.8|3066.8|3073|3067|3068.8|3062.8|14
1676433900000|2023-02-15 04:05:00|3072.5|3066.5|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|38
1676434200000|2023-02-15 04:10:00|3073|3067|3073|3067|3073.3|3067.3|3072.8|3066.8|21
1676434500000|2023-02-15 04:15:00|3072.8|3066.8|3072.8|3066.8|3073.3|3067.3|3072.3|3066.3|14
1676434800000|2023-02-15 04:20:00|3073|3067|3073.5|3067.5|3073.8|3067.8|3073|3067|37
1676435100000|2023-02-15 04:25:00|3073.3|3067.3|3073.5|3067.5|3074|3068|3073.3|3067.3|5
1676435400000|2023-02-15 04:30:00|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.3|3066.3|42
1676435700000|2023-02-15 04:35:00|3073|3067|3072.8|3066.8|3073|3067|3072.5|3066.5|12
1676436000000|2023-02-15 04:40:00|3072.5|3066.5|3072.5|3066.5|3073|3067|3072.5|3066.5|17
1676436300000|2023-02-15 04:45:00|3072.8|3066.8|3071|3065|3072.8|3066.8|3070.8|3064.8|11
1676436600000|2023-02-15 04:50:00|3071.3|3065.3|3073.3|3067.3|3073.5|3067.5|3070.8|3064.8|55
1676436900000|2023-02-15 04:55:00|3073|3067|3069.3|3063.3|3073.5|3067.5|3069.3|3063.3|41
1676437200000|2023-02-15 05:00:00|3069.5|3063.5|3072.3|3066.3|3072.5|3066.5|3069.5|3063.5|34
1676437500000|2023-02-15 05:05:00|3072|3066|3070.3|3064.3|3072.8|3066.8|3070.3|3064.3|25
1676437800000|2023-02-15 05:10:00|3071.1|3065.1|3071.3|3065.3|3071.5|3065.5|3069.3|3063.3|16
1676438100000|2023-02-15 05:15:00|3070.8|3064.8|3071.3|3065.3|3071.5|3065.5|3070.8|3064.8|41
1676438400000|2023-02-15 05:20:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3070.8|3064.8|46
1676438700000|2023-02-15 05:25:00|3071|3065|3070.5|3064.5|3071.5|3065.5|3070.3|3064.3|52
1676439000000|2023-02-15 05:30:00|3071|3065|3067|3061|3071|3065|3064.5|3058.5|35
1676439300000|2023-02-15 05:35:00|3066.8|3060.8|3062|3056|3066.8|3060.8|3062|3056|56
1676439600000|2023-02-15 05:40:00|3063|3057|3066.8|3060.8|3067|3061|3063|3057|29
1676439900000|2023-02-15 05:45:00|3066.5|3060.5|3062.8|3056.8|3067|3061|3061.8|3055.8|35
1676440200000|2023-02-15 05:50:00|3062.5|3056.5|3060.3|3054.3|3064.8|3058.8|3060|3054|72
1676440500000|2023-02-15 05:55:00|3060|3054|3060.5|3054.5|3061.3|3055.3|3059.5|3053.5|46
1676440800000|2023-02-15 06:00:00|3060.8|3054.8|3057.5|3051.5|3061|3055|3057|3051|67
1676441100000|2023-02-15 06:05:00|3057.3|3051.3|3058.3|3052.3|3058.5|3052.5|3054.5|3048.5|38
1676441400000|2023-02-15 06:10:00|3058|3052|3057.8|3051.8|3058.5|3052.5|3056.5|3050.5|51
1676441700000|2023-02-15 06:15:00|3057.5|3051.5|3058.8|3052.8|3060.8|3054.8|3055.3|3049.3|71
1676442000000|2023-02-15 06:20:00|3059|3053|3059.5|3053.5|3059.5|3053.5|3056.8|3050.8|44
1676442300000|2023-02-15 06:25:00|3059.3|3053.3|3057|3051|3059.3|3053.3|3056.5|3050.5|74
1676442600000|2023-02-15 06:30:00|3056|3050|3053|3047|3056.8|3050.8|3051.5|3045.5|136
1676442900000|2023-02-15 06:35:00|3052.8|3046.8|3053|3047|3054.5|3048.5|3051|3045|116
1676443200000|2023-02-15 06:40:00|3053.3|3047.3|3054.5|3048.5|3056.6|3050.6|3052.3|3046.3|202
1676443500000|2023-02-15 06:45:00|3054.8|3048.8|3056.3|3050.3|3056.8|3050.8|3054|3048|65
1676443800000|2023-02-15 06:50:00|3057.1|3051.1|3057.1|3051.1|3059.3|3053.3|3054.5|3048.5|98
1676444100000|2023-02-15 06:55:00|3057|3051|3052|3046|3057.3|3051.3|3052|3046|117
1676444400000|2023-02-15 07:00:00|3051.8|3045.8|3054|3048|3055.4|3049.4|3051.5|3045.5|26
1676444700000|2023-02-15 07:05:00|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|44
1676445000000|2023-02-15 07:10:00|3054.8|3048.8|3055|3049|3055.3|3049.3|3054.5|3048.5|61
1676445300000|2023-02-15 07:15:00|3054.8|3048.8|3057.5|3051.5|3057.8|3051.8|3054.8|3048.8|82
1676445600000|2023-02-15 07:20:00|3057.3|3051.3|3050.5|3044.5|3057.8|3051.8|3050.3|3044.3|54
1676445900000|2023-02-15 07:25:00|3050.8|3044.8|3051|3045|3052.4|3046.4|3050.3|3044.3|79
1676446200000|2023-02-15 07:30:00|3050.8|3044.8|3036|3030|3051.8|3045.8|3036|3030|79
1676446500000|2023-02-15 07:35:00|3036.3|3030.3|3038|3032|3041.3|3035.3|3030.5|3024.5|69
1676446800000|2023-02-15 07:40:00|3037.8|3031.8|3047.5|3041.5|3051.3|3045.3|3037.8|3031.8|116
1676447100000|2023-02-15 07:45:00|3047.8|3041.8|3050.3|3044.3|3051.3|3045.3|3047|3041|108
1676447400000|2023-02-15 07:50:00|3050.5|3044.5|3047.5|3041.5|3054.8|3048.8|3047|3041|60
1676447700000|2023-02-15 07:55:00|3047.3|3041.3|3046.4|3040.4|3048.6|3042.6|3045.9|3039.9|86
1676448000000|2023-02-15 08:00:00|3045.9|3039.9|3045|3039|3050.1|3044.1|3038.9|3032.9|76
1676448300000|2023-02-15 08:05:00|3044.4|3038.4|3051.6|3045.6|3053.4|3047.4|3044.4|3038.4|79
1676448600000|2023-02-15 08:10:00|3051.4|3045.4|3045.1|3039.1|3051.4|3045.4|3045.1|3039.1|64
1676448900000|2023-02-15 08:15:00|3044.9|3038.9|3045.1|3039.1|3046.9|3040.9|3039.9|3033.9|55
1676449200000|2023-02-15 08:20:00|3045.4|3039.4|3038.1|3032.1|3045.4|3039.4|3035.9|3029.9|94
1676449500000|2023-02-15 08:25:00|3037.9|3031.9|3043.9|3037.9|3043.9|3037.9|3037.6|3031.6|46
1676449800000|2023-02-15 08:30:00|3043.4|3037.4|3040.4|3034.4|3043.4|3037.4|3039.6|3033.6|38
1676450100000|2023-02-15 08:35:00|3040.1|3034.1|3034.1|3028.1|3040.6|3034.6|3034.1|3028.1|53
1676450400000|2023-02-15 08:40:00|3033.9|3027.9|3041.4|3035.4|3041.6|3035.6|3030.1|3024.1|98
1676450700000|2023-02-15 08:45:00|3041.9|3035.9|3040.6|3034.6|3044.5|3038.5|3038.9|3032.9|54
1676451000000|2023-02-15 08:50:00|3040.4|3034.4|3041.1|3035.1|3042.4|3036.4|3039.9|3033.9|46
1676451300000|2023-02-15 08:55:00|3040.9|3034.9|3040.6|3034.6|3042.4|3036.4|3039.9|3033.9|46
1676451600000|2023-02-15 09:00:00|3040.9|3034.9|3041.9|3035.9|3042.9|3036.9|3038.1|3032.1|80
1676451900000|2023-02-15 09:05:00|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3038.9|3032.9|38
1676452200000|2023-02-15 09:10:00|3041.1|3035.1|3038.6|3032.6|3041.6|3035.6|3038.4|3032.4|35
1676452500000|2023-02-15 09:15:00|3039.4|3033.4|3030.4|3024.4|3039.6|3033.6|3030.4|3024.4|88
1676452800000|2023-02-15 09:20:00|3030.6|3024.6|3025.1|3019.1|3030.6|3024.6|3025.1|3019.1|52
1676453100000|2023-02-15 09:25:00|3025.4|3019.4|3028.1|3022.1|3029.6|3023.6|3025.1|3019.1|33
1676453400000|2023-02-15 09:30:00|3028.4|3022.4|3029.1|3023.1|3030.4|3024.4|3027.4|3021.4|55
1676453700000|2023-02-15 09:35:00|3029.4|3023.4|3034.1|3028.1|3035.6|3029.6|3029.1|3023.1|115
1676454000000|2023-02-15 09:40:00|3034.4|3028.4|3027.6|3021.6|3034.4|3028.4|3027.6|3021.6|52
1676454300000|2023-02-15 09:45:00|3027.9|3021.9|3030.9|3024.9|3031.1|3025.1|3027.6|3021.6|37
1676454600000|2023-02-15 09:50:00|3031.1|3025.1|3028.1|3022.1|3031.9|3025.9|3027.6|3021.6|41
1676454900000|2023-02-15 09:55:00|3027.9|3021.9|3028.6|3022.6|3029.9|3023.9|3026.1|3020.1|34
1676455200000|2023-02-15 10:00:00|3028.4|3022.4|3029.9|3023.9|3032.9|3026.9|3028.1|3022.1|43
1676455500000|2023-02-15 10:05:00|3030.1|3024.1|3034.1|3028.1|3035.4|3029.4|3029.6|3023.6|73
1676455800000|2023-02-15 10:10:00|3033.9|3027.9|3032.4|3026.4|3034.6|3028.6|3032.1|3026.1|59
1676456100000|2023-02-15 10:15:00|3032.6|3026.6|3037.1|3031.1|3038.1|3032.1|3032.4|3026.4|45
1676456400000|2023-02-15 10:20:00|3036.9|3030.9|3035.4|3029.4|3036.9|3030.9|3033.4|3027.4|30
1676456700000|2023-02-15 10:25:00|3035.6|3029.6|3035.4|3029.4|3038.1|3032.1|3034.4|3028.4|43
1676457000000|2023-02-15 10:30:00|3035.6|3029.6|3036.1|3030.1|3036.9|3030.9|3034.6|3028.6|30
1676457300000|2023-02-15 10:35:00|3036.4|3030.4|3036.9|3030.9|3039.9|3033.9|3035.4|3029.4|33
1676457600000|2023-02-15 10:40:00|3037.1|3031.1|3031.4|3025.4|3037.9|3031.9|3031.1|3025.1|31
1676457900000|2023-02-15 10:45:00|3031.6|3025.6|3035.1|3029.1|3035.6|3029.6|3030.6|3024.6|40
1676458200000|2023-02-15 10:50:00|3035.4|3029.4|3036.1|3030.1|3037.1|3031.1|3033.6|3027.6|36
1676458500000|2023-02-15 10:55:00|3035.9|3029.9|3037.4|3031.4|3038.4|3032.4|3035.9|3029.9|16
1676458800000|2023-02-15 11:00:00|3037.9|3031.9|3038.4|3032.4|3040.6|3034.6|3037.4|3031.4|43
1676459100000|2023-02-15 11:05:00|3037.4|3031.4|3037.6|3031.6|3039.1|3033.1|3036.6|3030.6|32
1676459400000|2023-02-15 11:10:00|3037.9|3031.9|3038.9|3032.9|3039.6|3033.6|3035.6|3029.6|49
1676459700000|2023-02-15 11:15:00|3038.6|3032.6|3040.1|3034.1|3041.1|3035.1|3038.4|3032.4|21
1676460000000|2023-02-15 11:20:00|3039.9|3033.9|3043.4|3037.4|3044.1|3038.1|3039.9|3033.9|43
1676460300000|2023-02-15 11:25:00|3043.1|3037.1|3043.6|3037.6|3044.6|3038.6|3042.6|3036.6|32
1676460600000|2023-02-15 11:30:00|3043.9|3037.9|3048.9|3042.9|3051.6|3045.6|3043.9|3037.9|34
1676460900000|2023-02-15 11:35:00|3049.1|3043.1|3052.6|3046.6|3053.4|3047.4|3049.1|3043.1|18
1676461200000|2023-02-15 11:40:00|3052.4|3046.4|3051.6|3045.6|3053.6|3047.6|3051.4|3045.4|35
1676461500000|2023-02-15 11:45:00|3051.9|3045.9|3047.1|3041.1|3051.9|3045.9|3046.6|3040.6|30
1676461800000|2023-02-15 11:50:00|3047.4|3041.4|3051.1|3045.1|3051.4|3045.4|3047.4|3041.4|43
1676462100000|2023-02-15 11:55:00|3050.9|3044.9|3046.9|3040.9|3051.6|3045.6|3046.9|3040.9|31
1676462400000|2023-02-15 12:00:00|3047.6|3041.6|3052.9|3046.9|3053.4|3047.4|3047.6|3041.6|44
1676462700000|2023-02-15 12:05:00|3052.6|3046.6|3052.1|3046.1|3053.1|3047.1|3051.6|3045.6|47
1676463000000|2023-02-15 12:10:00|3051.9|3045.9|3054.9|3048.9|3057.4|3051.4|3051.9|3045.9|85
1676463300000|2023-02-15 12:15:00|3055.1|3049.1|3058.1|3052.1|3058.4|3052.4|3053.9|3047.9|48
1676463600000|2023-02-15 12:20:00|3057.9|3051.9|3059.1|3053.1|3059.4|3053.4|3057.1|3051.1|40
1676463900000|2023-02-15 12:25:00|3060.1|3054.1|3059.4|3053.4|3062.1|3056.1|3059.1|3053.1|42
1676464200000|2023-02-15 12:30:00|3059.1|3053.1|3051.1|3045.1|3059.6|3053.6|3049.9|3043.9|67
1676464500000|2023-02-15 12:35:00|3051.4|3045.4|3047.6|3041.6|3052.6|3046.6|3047.6|3041.6|49
1676464800000|2023-02-15 12:40:00|3047.1|3041.1|3051.6|3045.6|3052.6|3046.6|3046.1|3040.1|56
1676465100000|2023-02-15 12:45:00|3051.4|3045.4|3048.9|3042.9|3051.9|3045.9|3048.9|3042.9|45
1676465400000|2023-02-15 12:50:00|3048.6|3042.6|3049.6|3043.6|3051.9|3045.9|3045.6|3039.6|103
1676465700000|2023-02-15 12:55:00|3048.4|3042.4|3057.9|3051.9|3058.6|3052.6|3046.3|3040.3|91
1676466000000|2023-02-15 13:00:00|3057.6|3051.6|3038.9|3032.9|3057.9|3051.9|3038.6|3032.6|206
1676466300000|2023-02-15 13:05:00|3038.6|3032.6|3043.1|3037.1|3045.9|3039.9|3038.4|3032.4|153
1676466600000|2023-02-15 13:10:00|3042.6|3036.6|3050.1|3044.1|3050.1|3044.1|3040.9|3034.9|81
1676466900000|2023-02-15 13:15:00|3049.6|3043.6|3053.6|3047.6|3054.4|3048.4|3049.6|3043.6|97
1676467200000|2023-02-15 13:20:00|3053.9|3047.9|3049.6|3043.6|3054.9|3048.9|3048.1|3042.1|145
1676467500000|2023-02-15 13:25:00|3049.4|3043.4|3048.6|3042.6|3049.6|3043.6|3046.1|3040.1|114
1676467800000|2023-02-15 13:30:00|3048.1|3042.1|3031.9|3025.9|3048.1|3042.1|3028|3022|275
1676468100000|2023-02-15 13:35:00|3031.6|3025.6|3035.9|3029.9|3036.9|3030.9|3031.6|3025.6|203
1676468400000|2023-02-15 13:40:00|3035.4|3029.4|3043.6|3037.6|3043.6|3037.6|3034.4|3028.4|115
1676468700000|2023-02-15 13:45:00|3043.9|3037.9|3048.6|3042.6|3049.9|3043.9|3042.6|3036.6|148
1676469000000|2023-02-15 13:50:00|3048.1|3042.1|3050.6|3044.6|3051.4|3045.4|3047.9|3041.9|139
1676469300000|2023-02-15 13:55:00|3050.4|3044.4|3040.6|3034.6|3050.4|3044.4|3039.4|3033.4|116
1676469600000|2023-02-15 14:00:00|3040.4|3034.4|3033.9|3027.9|3040.9|3034.9|3032.4|3026.4|187
1676469900000|2023-02-15 14:05:00|3033.6|3027.6|3030.6|3024.6|3033.6|3027.6|3027.9|3021.9|100
1676470200000|2023-02-15 14:10:00|3029.6|3023.6|3027.9|3021.9|3030.1|3024.1|3025.4|3019.4|64
1676470500000|2023-02-15 14:15:00|3027.1|3021.1|3027.1|3021.1|3032.1|3026.1|3025.9|3019.9|116
1676470800000|2023-02-15 14:20:00|3026.9|3020.9|3019.4|3013.4|3027.1|3021.1|3019.1|3013.1|106
1676471100000|2023-02-15 14:25:00|3019.1|3013.1|3023.4|3017.4|3025.1|3019.1|3019.1|3013.1|111
1676471400000|2023-02-15 14:30:00|3023.1|3017.1|3024.6|3018.6|3027.1|3021.1|3022.4|3016.4|164
1676471700000|2023-02-15 14:35:00|3024.9|3018.9|3023.6|3017.6|3029.4|3023.4|3023.4|3017.4|101
1676472000000|2023-02-15 14:40:00|3023.9|3017.9|3026.1|3020.1|3028.4|3022.4|3020.4|3014.4|114
1676472300000|2023-02-15 14:45:00|3025.9|3019.9|3026.1|3020.1|3028.1|3022.1|3023.4|3017.4|101
1676472600000|2023-02-15 14:50:00|3025.9|3019.9|3016.6|3010.6|3026.4|3020.4|3016.1|3010.1|82
1676472900000|2023-02-15 14:55:00|3015.9|3009.9|3012.4|3006.4|3017.6|3011.6|3009.6|3003.6|79
1676473200000|2023-02-15 15:00:00|3011.9|3005.9|3013.9|3007.9|3014.4|3008.4|3010.9|3004.9|122
1676473500000|2023-02-15 15:05:00|3013.1|3007.1|3016.6|3010.6|3020.4|3014.4|3011.1|3005.1|148
1676473800000|2023-02-15 15:10:00|3016.9|3010.9|3020.6|3014.6|3024.4|3018.4|3016.4|3010.4|105
1676474100000|2023-02-15 15:15:00|3020.9|3014.9|3022.9|3016.9|3022.9|3016.9|3019.1|3013.1|75
1676474400000|2023-02-15 15:20:00|3023.1|3017.1|3022.9|3016.9|3025.9|3019.9|3022.4|3016.4|95
1676474700000|2023-02-15 15:25:00|3023.1|3017.1|3022.1|3016.1|3024.4|3018.4|3022.1|3016.1|50
1676475000000|2023-02-15 15:30:00|3021.9|3015.9|3019.6|3013.6|3021.9|3015.9|3013.4|3007.4|111
1676475300000|2023-02-15 15:35:00|3019.9|3013.9|3022.6|3016.6|3025.9|3019.9|3019.9|3013.9|83
1676475600000|2023-02-15 15:40:00|3022.9|3016.9|3016.1|3010.1|3023.9|3017.9|3015.8|3009.8|97
1676475900000|2023-02-15 15:45:00|3015.6|3009.6|3027.6|3021.6|3033.9|3027.9|3015.6|3009.6|102
1676476200000|2023-02-15 15:50:00|3027.4|3021.4|3018.1|3012.1|3027.4|3021.4|3016.1|3010.1|111
1676476500000|2023-02-15 15:55:00|3018.4|3012.4|3024.6|3018.6|3025.1|3019.1|3018.4|3012.4|156
1676476800000|2023-02-15 16:00:00|3024.9|3018.9|3025.4|3019.4|3025.6|3019.6|3022.6|3016.6|94
1676477100000|2023-02-15 16:05:00|3025.6|3019.6|3019.6|3013.6|3025.9|3019.9|3015.1|3009.1|99
1676477400000|2023-02-15 16:10:00|3021.1|3015.1|3021.1|3015.1|3023.1|3017.1|3018.9|3012.9|52
1676477700000|2023-02-15 16:15:00|3020.9|3014.9|3013.1|3007.1|3021.1|3015.1|3011.1|3005.1|93
1676478000000|2023-02-15 16:20:00|3013.4|3007.4|3010.4|3004.4|3014.6|3008.6|3009.4|3003.4|75
1676478300000|2023-02-15 16:25:00|3010.9|3004.9|3011.6|3005.6|3012.1|3006.1|3008.9|3002.9|57
1676478600000|2023-02-15 16:30:00|3012.1|3006.1|3012.1|3006.1|3012.9|3006.9|3008.6|3002.6|143
1676478900000|2023-02-15 16:35:00|3012.4|3006.4|3016.1|3010.1|3016.4|3010.4|3010.1|3004.1|90
1676479200000|2023-02-15 16:40:00|3016.4|3010.4|3012.9|3006.9|3016.4|3010.4|3011.9|3005.9|63
1676479500000|2023-02-15 16:45:00|3012.6|3006.6|3016.1|3010.1|3016.4|3010.4|3012.6|3006.6|51
1676479800000|2023-02-15 16:50:00|3016.4|3010.4|3017.4|3011.4|3018.4|3012.4|3016.1|3010.1|71
1676480100000|2023-02-15 16:55:00|3017.6|3011.6|3016.6|3010.6|3017.6|3011.6|3016.4|3010.4|45
1676480400000|2023-02-15 17:00:00|3016.4|3010.4|3015.9|3009.9|3016.6|3010.6|3015.6|3009.6|44
1676480700000|2023-02-15 17:05:00|3014.9|3008.9|3013.6|3007.6|3016.6|3010.6|3012.1|3006.1|102
1676481000000|2023-02-15 17:10:00|3013.1|3007.1|3013.1|3007.1|3013.4|3007.4|3011.4|3005.4|83
1676481300000|2023-02-15 17:15:00|3012.9|3006.9|3014.6|3008.6|3014.9|3008.9|3012.9|3006.9|56
1676481600000|2023-02-15 17:20:00|3014.4|3008.4|3014.1|3008.1|3014.9|3008.9|3014.1|3008.1|9
1676481900000|2023-02-15 17:25:00|3014.4|3008.4|3013.6|3007.6|3014.4|3008.4|3013.4|3007.4|37
1676482200000|2023-02-15 17:30:00|3013.9|3007.9|3011.6|3005.6|3013.9|3007.9|3011.6|3005.6|27
1676482500000|2023-02-15 17:35:00|3011.4|3005.4|3012.4|3006.4|3012.6|3006.6|3010.9|3004.9|131
1676482800000|2023-02-15 17:40:00|3012.1|3006.1|3013.6|3007.6|3014.4|3008.4|3012.1|3006.1|16
1676483100000|2023-02-15 17:45:00|3013.9|3007.9|3013.1|3007.1|3014.9|3008.9|3013.1|3007.1|40
1676483400000|2023-02-15 17:50:00|3012.9|3006.9|3012.6|3006.6|3013.4|3007.4|3012.4|3006.4|17
1676483700000|2023-02-15 17:55:00|3012.9|3006.9|3008.8|3002.8|3012.9|3006.9|3007.5|3001.5|33
1676484000000|2023-02-15 18:00:00|3008.5|3002.5|3010|3004|3010.3|3004.3|3006.1|3000.1|38
1676484300000|2023-02-15 18:05:00|3010.3|3004.3|3011.9|3005.9|3012.5|3006.5|3010.3|3004.3|12
1676484600000|2023-02-15 18:10:00|3011.6|3005.6|3009.9|3003.9|3012.8|3006.8|3009.8|3003.8|77
1676484900000|2023-02-15 18:15:00|3010|3004|3010|3004|3010.4|3004.4|3009.5|3003.5|81
1676485200000|2023-02-15 18:20:00|3010.3|3004.3|3011|3005|3011.4|3005.4|3010|3004|80
1676485500000|2023-02-15 18:25:00|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|57
1676485800000|2023-02-15 18:30:00|3011|3005|3010.8|3004.8|3011|3005|3010.5|3004.5|46
1676486100000|2023-02-15 18:35:00|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|60
1676486400000|2023-02-15 18:40:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|98
1676486700000|2023-02-15 18:45:00|3011.4|3005.4|3012.5|3006.5|3012.8|3006.8|3011|3005|48
1676487000000|2023-02-15 18:50:00|3012.8|3006.8|3005.3|2999.3|3013|3007|3004.3|2998.3|47
1676487300000|2023-02-15 18:55:00|3005.5|2999.5|3014.5|2995.8|3014.8|2999.5|3005.5|2993|6
1676509200000|2023-02-16 01:00:00|3013.1|3007.1|3015|3009|3016.5|3010.5|3012|3006|46
1676509500000|2023-02-16 01:05:00|3014.8|3008.8|3017.8|3011.8|3018.3|3012.3|3014.8|3008.8|24
1676509800000|2023-02-16 01:10:00|3017.5|3011.5|3020.3|3014.3|3020.3|3014.3|3015.5|3009.5|68
1676510100000|2023-02-16 01:15:00|3020|3014|3017.8|3011.8|3020|3014|3017|3011|20
1676510400000|2023-02-16 01:20:00|3017.5|3011.5|3014.3|3008.3|3017.5|3011.5|3013.8|3007.8|17
1676510700000|2023-02-16 01:25:00|3015.5|3009.5|3020|3014|3020|3014|3014.8|3008.8|20
1676511000000|2023-02-16 01:30:00|3020.3|3014.3|3021.3|3015.3|3022|3016|3020|3014|14
1676511300000|2023-02-16 01:35:00|3021|3015|3020.1|3014.1|3021|3015|3016.8|3010.8|39
1676511600000|2023-02-16 01:40:00|3020.3|3014.3|3021.5|3015.5|3022.5|3016.5|3020.3|3014.3|20
1676511900000|2023-02-16 01:45:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1676512200000|2023-02-16 01:50:00|3022.5|3016.5|3024|3018|3024.3|3018.3|3022.5|3016.5|3
1676512500000|2023-02-16 01:55:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.8|3017.8|8
1676512800000|2023-02-16 02:00:00|3023.8|3017.8|3023.5|3017.5|3024.8|3018.8|3023.3|3017.3|21
1676513100000|2023-02-16 02:05:00|3023.3|3017.3|3022|3016|3023.3|3017.3|3021|3015|51
1676513400000|2023-02-16 02:10:00|3021.8|3015.8|3022.8|3016.8|3023.3|3017.3|3021|3015|22
1676513700000|2023-02-16 02:15:00|3022.5|3016.5|3024|3018|3024.3|3018.3|3022.5|3016.5|10
1676514000000|2023-02-16 02:20:00|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|15
1676514300000|2023-02-16 02:25:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|5
1676514600000|2023-02-16 02:30:00|3024.3|3018.3|3024.8|3018.8|3026.3|3020.3|3023.8|3017.8|71
1676514900000|2023-02-16 02:35:00|3025|3019|3029|3023|3030|3024|3024.8|3018.8|40
1676515200000|2023-02-16 02:40:00|3029.3|3023.3|3031.5|3025.5|3031.8|3025.8|3029.3|3023.3|32
1676515500000|2023-02-16 02:45:00|3031.3|3025.3|3030|3024|3031.5|3025.5|3029.5|3023.5|29
1676515800000|2023-02-16 02:50:00|3030.3|3024.3|3029.5|3023.5|3030.8|3024.8|3028|3022|55
1676516100000|2023-02-16 02:55:00|3029.3|3023.3|3029.3|3023.3|3030.8|3024.8|3028.3|3022.3|153
1676516400000|2023-02-16 03:00:00|3029|3023|3030|3024|3031.4|3025.4|3027.3|3021.3|53
1676516700000|2023-02-16 03:05:00|3029.8|3023.8|3028.5|3022.5|3029.8|3023.8|3027.8|3021.8|111
1676517000000|2023-02-16 03:10:00|3028.3|3022.3|3027|3021|3028.8|3022.8|3026.3|3020.3|83
1676517300000|2023-02-16 03:15:00|3027.8|3021.8|3025.3|3019.3|3028.5|3022.5|3025.3|3019.3|50
1676517600000|2023-02-16 03:20:00|3025.8|3019.8|3024.3|3018.3|3026.8|3020.8|3024|3018|36
1676517900000|2023-02-16 03:25:00|3024|3018|3025.3|3019.3|3025.3|3019.3|3023.3|3017.3|11
1676518200000|2023-02-16 03:30:00|3025.5|3019.5|3024.8|3018.8|3027.5|3021.5|3024.5|3018.5|24
1676518500000|2023-02-16 03:35:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1676518800000|2023-02-16 03:40:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1676519100000|2023-02-16 03:45:00|3024.3|3018.3|3026|3020|3026|3020|3024.3|3018.3|10
1676519400000|2023-02-16 03:50:00|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|6
1676519700000|2023-02-16 03:55:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024|3018|13
1676520000000|2023-02-16 04:00:00|3024|3018|3026.8|3020.8|3026.8|3020.8|3024|3018|4
1676520300000|2023-02-16 04:05:00|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1676520900000|2023-02-16 04:15:00|3027|3021|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1676521500000|2023-02-16 04:25:00|3027.3|3021.3|3033.3|3027.3|3034|3028|3027.3|3021.3|18
1676521800000|2023-02-16 04:30:00|3032.8|3026.8|3034|3028|3034.3|3028.3|3032.8|3026.8|6
1676522100000|2023-02-16 04:35:00|3034.3|3028.3|3035.5|3029.5|3035.8|3029.8|3034|3028|20
1676522400000|2023-02-16 04:40:00|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3034.8|3028.8|28
1676522700000|2023-02-16 04:45:00|3035.5|3029.5|3035|3029|3036|3030|3034.3|3028.3|30
1676523000000|2023-02-16 04:50:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3034.5|3028.5|23
1676523300000|2023-02-16 04:55:00|3035.3|3029.3|3035|3029|3035.8|3029.8|3035|3029|10
1676523600000|2023-02-16 05:00:00|3035.3|3029.3|3035.3|3029.3|3035.8|3029.8|3034.5|3028.5|21
1676523900000|2023-02-16 05:05:00|3035|3029|3035|3029|3035|3029|3034.5|3028.5|13
1676524200000|2023-02-16 05:10:00|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|11
1676524500000|2023-02-16 05:15:00|3034|3028|3034.8|3028.8|3035|3029|3034|3028|11
1676524800000|2023-02-16 05:20:00|3034.5|3028.5|3034|3028|3034.5|3028.5|3033.5|3027.5|5
1676525100000|2023-02-16 05:25:00|3033.5|3027.5|3035|3029|3035|3029|3033.3|3027.3|24
1676525400000|2023-02-16 05:30:00|3034.3|3028.3|3033.3|3027.3|3035.8|3029.8|3032.5|3026.5|52
1676525700000|2023-02-16 05:35:00|3032.5|3026.5|3030.8|3024.8|3033.3|3027.3|3030.3|3024.3|27
1676526000000|2023-02-16 05:40:00|3031|3025|3033.5|3027.5|3034|3028|3031|3025|13
1676526300000|2023-02-16 05:45:00|3034|3028|3034.3|3028.3|3035.3|3029.3|3032.3|3026.3|72
1676526600000|2023-02-16 05:50:00|3034.5|3028.5|3033.8|3027.8|3038.5|3032.5|3033.3|3027.3|55
1676526900000|2023-02-16 05:55:00|3033.5|3027.5|3031.5|3025.5|3035|3029|3031.3|3025.3|82
1676527200000|2023-02-16 06:00:00|3031.3|3025.3|3030.5|3024.5|3031.5|3025.5|3029|3023|93
1676527500000|2023-02-16 06:05:00|3030|3024|3029.5|3023.5|3030.3|3024.3|3027.8|3021.8|51
1676527800000|2023-02-16 06:10:00|3029.3|3023.3|3030|3024|3031.5|3025.5|3028.8|3022.8|75
1676528100000|2023-02-16 06:15:00|3030.3|3024.3|3034.5|3028.5|3034.5|3028.5|3029.8|3023.8|58
1676528400000|2023-02-16 06:20:00|3033.8|3027.8|3037.3|3031.3|3039|3033|3033.8|3027.8|49
1676528700000|2023-02-16 06:25:00|3037|3031|3035.5|3029.5|3037|3031|3034.8|3028.8|98
1676529000000|2023-02-16 06:30:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3033.5|3027.5|53
1676529300000|2023-02-16 06:35:00|3035.8|3029.8|3030.8|3024.8|3035.8|3029.8|3030.3|3024.3|87
1676529600000|2023-02-16 06:40:00|3031|3025|3028.3|3022.3|3031|3025|3028.3|3022.3|68
1676529900000|2023-02-16 06:45:00|3028.5|3022.5|3032.3|3026.3|3033|3027|3028.5|3022.5|39
1676530200000|2023-02-16 06:50:00|3032.5|3026.5|3031.8|3025.8|3035|3029|3031.8|3025.8|106
1676530500000|2023-02-16 06:55:00|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3029.8|3023.8|89
1676530800000|2023-02-16 07:00:00|3033.3|3027.3|3035.3|3029.3|3035.8|3029.8|3033.3|3027.3|25
1676531100000|2023-02-16 07:05:00|3036.4|3030.4|3036|3030|3036.8|3030.8|3032.5|3026.5|40
1676531400000|2023-02-16 07:10:00|3036.3|3030.3|3035.3|3029.3|3037|3031|3034.8|3028.8|41
1676531700000|2023-02-16 07:15:00|3035.8|3029.8|3036.3|3030.3|3036.8|3030.8|3035.8|3029.8|33
1676532000000|2023-02-16 07:20:00|3036|3030|3034.8|3028.8|3036.3|3030.3|3033.8|3027.8|40
1676532300000|2023-02-16 07:25:00|3035|3029|3044|3038|3045.8|3039.8|3035|3029|43
1676532600000|2023-02-16 07:30:00|3044.3|3038.3|3039.3|3033.3|3044.3|3038.3|3039.3|3033.3|35
1676532900000|2023-02-16 07:35:00|3039.5|3033.5|3032.5|3026.5|3039.5|3033.5|3032|3026|35
1676533200000|2023-02-16 07:40:00|3032.3|3026.3|3034.5|3028.5|3034.8|3028.8|3031.5|3025.5|67
1676533500000|2023-02-16 07:45:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3032.8|3026.8|27
1676533800000|2023-02-16 07:50:00|3033.5|3027.5|3029.8|3023.8|3035.8|3029.8|3028.8|3022.8|70
1676534100000|2023-02-16 07:55:00|3029.6|3023.6|3024.9|3018.9|3029.6|3023.6|3023.4|3017.4|73
1676534400000|2023-02-16 08:00:00|3025.1|3019.1|3032.1|3026.1|3039.1|3033.1|3025.1|3019.1|132
1676534700000|2023-02-16 08:05:00|3032.4|3026.4|3027.4|3021.4|3033.6|3027.6|3027.4|3021.4|67
1676535000000|2023-02-16 08:10:00|3027.1|3021.1|3030.6|3024.6|3032.9|3026.9|3024.4|3018.4|62
1676535300000|2023-02-16 08:15:00|3030.4|3024.4|3037.9|3031.9|3041.6|3035.6|3029.9|3023.9|105
1676535600000|2023-02-16 08:20:00|3037.6|3031.6|3052.1|3046.1|3054.1|3048.1|3037.6|3031.6|82
1676535900000|2023-02-16 08:25:00|3052.4|3046.4|3045.1|3039.1|3052.4|3046.4|3039.9|3033.9|64
1676536200000|2023-02-16 08:30:00|3045.4|3039.4|3042.6|3036.6|3045.9|3039.9|3042.4|3036.4|42
1676536500000|2023-02-16 08:35:00|3042.4|3036.4|3039.9|3033.9|3042.6|3036.6|3039.6|3033.6|57
1676536800000|2023-02-16 08:40:00|3039.6|3033.6|3038.4|3032.4|3039.9|3033.9|3038.4|3032.4|51
1676537100000|2023-02-16 08:45:00|3038.6|3032.6|3040.9|3034.9|3041.1|3035.1|3037.9|3031.9|33
1676537400000|2023-02-16 08:50:00|3041.1|3035.1|3041.9|3035.9|3042.1|3036.1|3038.1|3032.1|43
1676537700000|2023-02-16 08:55:00|3041.6|3035.6|3048.9|3042.9|3050.4|3044.4|3041.1|3035.1|63
1676538000000|2023-02-16 09:00:00|3048.6|3042.6|3044.1|3038.1|3048.6|3042.6|3040.1|3034.1|59
1676538300000|2023-02-16 09:05:00|3044.4|3038.4|3043.6|3037.6|3046.1|3040.1|3043.1|3037.1|30
1676538600000|2023-02-16 09:10:00|3043.4|3037.4|3041.9|3035.9|3043.4|3037.4|3038.1|3032.1|63
1676538900000|2023-02-16 09:15:00|3041.6|3035.6|3028.4|3022.4|3042.4|3036.4|3028.4|3022.4|84
1676539200000|2023-02-16 09:20:00|3028.1|3022.1|3025.9|3019.9|3028.1|3022.1|3024.4|3018.4|76
1676539500000|2023-02-16 09:25:00|3025.6|3019.6|3026.1|3020.1|3026.1|3020.1|3023.6|3017.6|47
1676539800000|2023-02-16 09:30:00|3025.4|3019.4|3023.4|3017.4|3027.1|3021.1|3023.1|3017.1|65
1676540100000|2023-02-16 09:35:00|3023.1|3017.1|3018.9|3012.9|3023.1|3017.1|3018.6|3012.6|55
1676540400000|2023-02-16 09:40:00|3018.6|3012.6|3023.1|3017.1|3023.1|3017.1|3018.6|3012.6|45
1676540700000|2023-02-16 09:45:00|3021.9|3015.9|3018.4|3012.4|3021.9|3015.9|3018.1|3012.1|33
1676541000000|2023-02-16 09:50:00|3017.1|3011.1|3015.9|3009.9|3017.6|3011.6|3014.6|3008.6|48
1676541300000|2023-02-16 09:55:00|3016.1|3010.1|3017.1|3011.1|3018.6|3012.6|3016.1|3010.1|38
1676541600000|2023-02-16 10:00:00|3016.9|3010.9|3018.9|3012.9|3020.4|3014.4|3015.6|3009.6|35
1676541900000|2023-02-16 10:05:00|3019.1|3013.1|3021.1|3015.1|3021.4|3015.4|3018.9|3012.9|26
1676542200000|2023-02-16 10:10:00|3020.9|3014.9|3021.4|3015.4|3022.6|3016.6|3020.6|3014.6|35
1676542500000|2023-02-16 10:15:00|3021.9|3015.9|3024.6|3018.6|3025.1|3019.1|3021.4|3015.4|12
1676542800000|2023-02-16 10:20:00|3024.4|3018.4|3022.1|3016.1|3024.4|3018.4|3021.9|3015.9|16
1676543100000|2023-02-16 10:25:00|3021.9|3015.9|3023.6|3017.6|3023.9|3017.9|3021.4|3015.4|25
1676543400000|2023-02-16 10:30:00|3023.4|3017.4|3021.9|3015.9|3023.4|3017.4|3021.1|3015.1|19
1676543700000|2023-02-16 10:35:00|3021.6|3015.6|3019.1|3013.1|3023.9|3017.9|3019.1|3013.1|44
1676544000000|2023-02-16 10:40:00|3018.9|3012.9|3018.1|3012.1|3018.9|3012.9|3016.6|3010.6|18
1676544300000|2023-02-16 10:45:00|3017.9|3011.9|3018.6|3012.6|3019.1|3013.1|3017.9|3011.9|7
1676544600000|2023-02-16 10:50:00|3018.9|3012.9|3016.6|3010.6|3018.9|3012.9|3015.6|3009.6|24
1676544900000|2023-02-16 10:55:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.4|3010.4|15
1676545200000|2023-02-16 11:00:00|3016.6|3010.6|3016.1|3010.1|3016.6|3010.6|3015.1|3009.1|20
1676545500000|2023-02-16 11:05:00|3015.9|3009.9|3016.1|3010.1|3016.4|3010.4|3015.4|3009.4|9
1676545800000|2023-02-16 11:10:00|3016.4|3010.4|3016.4|3010.4|3017.1|3011.1|3015.4|3009.4|45
1676546100000|2023-02-16 11:15:00|3016.6|3010.6|3014.9|3008.9|3016.6|3010.6|3014.4|3008.4|36
1676546400000|2023-02-16 11:20:00|3014.6|3008.6|3013.4|3007.4|3014.6|3008.6|3013.4|3007.4|23
1676546700000|2023-02-16 11:25:00|3013.6|3007.6|3014.6|3008.6|3014.6|3008.6|3013.4|3007.4|23
1676547000000|2023-02-16 11:30:00|3014.4|3008.4|3013.6|3007.6|3014.6|3008.6|3013.4|3007.4|18
1676547300000|2023-02-16 11:35:00|3013.4|3007.4|3010.4|3004.4|3013.4|3007.4|3009.9|3003.9|13
1676547600000|2023-02-16 11:40:00|3010.1|3004.1|3008.1|3002.1|3010.4|3004.4|3007.6|3001.6|41
1676547900000|2023-02-16 11:45:00|3008.4|3002.4|3009.1|3003.1|3010.6|3004.6|3007.6|3001.6|35
1676548200000|2023-02-16 11:50:00|3008.9|3002.9|3009.4|3003.4|3009.4|3003.4|3007.4|3001.4|21
1676548500000|2023-02-16 11:55:00|3009.1|3003.1|3009.1|3003.1|3010.4|3004.4|3008.1|3002.1|46
1676548800000|2023-02-16 12:00:00|3009.4|3003.4|3009.4|3003.4|3012.9|3006.9|3009.4|3003.4|49
1676549100000|2023-02-16 12:05:00|3008.6|3002.6|3008.1|3002.1|3009.4|3003.4|3007.4|3001.4|47
1676549400000|2023-02-16 12:10:00|3007.9|3001.9|3007.1|3001.1|3008.6|3002.6|3006.6|3000.6|42
1676549700000|2023-02-16 12:15:00|3006.9|3000.9|3010.1|3004.1|3011.1|3005.1|3006.6|3000.6|39
1676550000000|2023-02-16 12:20:00|3009.9|3003.9|3010.4|3004.4|3012.6|3006.6|3009.6|3003.6|22
1676550300000|2023-02-16 12:25:00|3010.1|3004.1|3008.4|3002.4|3010.4|3004.4|3007.9|3001.9|27
1676550600000|2023-02-16 12:30:00|3008.1|3002.1|3004.6|2998.6|3009.6|3003.6|3003.4|2997.4|70
1676550900000|2023-02-16 12:35:00|3005.4|2999.4|3009.1|3003.1|3009.1|3003.1|3005.4|2999.4|43
1676551200000|2023-02-16 12:40:00|3009.6|3003.6|3011.1|3005.1|3012.4|3006.4|3009.4|3003.4|58
1676551500000|2023-02-16 12:45:00|3012.1|3006.1|3011.9|3005.9|3014.9|3008.9|3011.6|3005.6|50
1676551800000|2023-02-16 12:50:00|3012.1|3006.1|3012.1|3006.1|3012.4|3006.4|3009.4|3003.4|63
1676552100000|2023-02-16 12:55:00|3011.9|3005.9|3010.9|3004.9|3012.6|3006.6|3009.6|3003.6|72
1676552400000|2023-02-16 13:00:00|3010.6|3004.6|3014.9|3008.9|3016.4|3010.4|3007.1|3001.1|266
1676552700000|2023-02-16 13:05:00|3015.4|3009.4|3015.4|3009.4|3016.6|3010.6|3011.6|3005.6|128
1676553000000|2023-02-16 13:10:00|3015.6|3009.6|3016.1|3010.1|3017.4|3011.4|3014.9|3008.9|101
1676553300000|2023-02-16 13:15:00|3015.9|3009.9|3010.1|3004.1|3016.4|3010.4|3009.6|3003.6|152
1676553600000|2023-02-16 13:20:00|3009.6|3003.6|3007.9|3001.9|3009.6|3003.6|3006.1|3000.1|106
1676553900000|2023-02-16 13:25:00|3007.6|3001.6|3002.6|2996.6|3007.9|3001.9|3001.4|2995.4|75
1676554200000|2023-02-16 13:30:00|3002.4|2996.4|2998.8|2992.8|3003.1|2997.1|2995|2989|255
1676554500000|2023-02-16 13:35:00|2998.6|2992.6|2998.9|2992.9|3000.4|2994.4|2998|2992|170
1676554800000|2023-02-16 13:40:00|2999.1|2993.1|2995.6|2989.6|2999.9|2993.9|2992.9|2986.9|132
1676555100000|2023-02-16 13:45:00|2995.4|2989.4|2994.1|2988.1|2995.4|2989.4|2991.6|2985.6|173
1676555400000|2023-02-16 13:50:00|2993.9|2987.9|2997.1|2991.1|2998.1|2992.1|2993.4|2987.4|92
1676555700000|2023-02-16 13:55:00|2996.9|2990.9|2995.4|2989.4|2997.1|2991.1|2993.9|2987.9|77
1676556000000|2023-02-16 14:00:00|2995.1|2989.1|2998.6|2992.6|2998.6|2992.6|2994.4|2988.4|107
1676556300000|2023-02-16 14:05:00|2998.1|2992.1|2999.1|2993.1|3001.6|2995.6|2997.9|2991.9|73
1676556600000|2023-02-16 14:10:00|2998.9|2992.9|2995.4|2989.4|3001.6|2995.6|2995.4|2989.4|58
1676556900000|2023-02-16 14:15:00|2994.6|2988.6|2992.9|2986.9|2995.4|2989.4|2992.9|2986.9|92
1676557200000|2023-02-16 14:20:00|2992.6|2986.6|2994.6|2988.6|2994.9|2988.9|2991.4|2985.4|67
1676557500000|2023-02-16 14:25:00|2994.9|2988.9|2992.6|2986.6|2995.9|2989.9|2991.4|2985.4|55
1676557800000|2023-02-16 14:30:00|2992.9|2986.9|2986.6|2980.6|2993.4|2987.4|2986.4|2980.4|143
1676558100000|2023-02-16 14:35:00|2986.1|2980.1|2993.6|2987.6|2993.6|2987.6|2985.9|2979.9|115
1676558400000|2023-02-16 14:40:00|2994.1|2988.1|2992.1|2986.1|2995.9|2989.9|2988.4|2982.4|107
1676558700000|2023-02-16 14:45:00|2991.6|2985.6|2991.4|2985.4|2995.6|2989.6|2990.1|2984.1|115
1676559000000|2023-02-16 14:50:00|2990.1|2984.1|2989.6|2983.6|2995.1|2989.1|2989.4|2983.4|100
1676559300000|2023-02-16 14:55:00|2989.9|2983.9|2988.4|2982.4|2991.4|2985.4|2986.9|2980.9|80
1676559600000|2023-02-16 15:00:00|2988.1|2982.1|2986.1|2980.1|2991.1|2985.1|2985.9|2979.9|144
1676559900000|2023-02-16 15:05:00|2985.9|2979.9|2988.4|2982.4|2990.6|2984.6|2985.4|2979.4|104
1676560200000|2023-02-16 15:10:00|2987.6|2981.6|2992.6|2986.6|2995.6|2989.6|2986.6|2980.6|66
1676560500000|2023-02-16 15:15:00|2992.4|2986.4|3000.6|2994.6|3001.6|2995.6|2992.4|2986.4|94
1676560800000|2023-02-16 15:20:00|3000.4|2994.4|2996.1|2990.1|3001.9|2995.9|2993.6|2987.6|92
1676561100000|2023-02-16 15:25:00|2996.4|2990.4|2998.1|2992.1|2999.6|2993.6|2995.9|2989.9|65
1676561400000|2023-02-16 15:30:00|2998.6|2992.6|3001.4|2995.4|3002.4|2996.4|2998.4|2992.4|125
1676561700000|2023-02-16 15:35:00|3001.6|2995.6|2997.6|2991.6|3002.9|2996.9|2997.6|2991.6|139
1676562000000|2023-02-16 15:40:00|2997.4|2991.4|2991.6|2985.6|2997.6|2991.6|2990.1|2984.1|100
1676562300000|2023-02-16 15:45:00|2991.4|2985.4|3001.1|2995.1|3001.4|2995.4|2990.6|2984.6|114
1676562600000|2023-02-16 15:50:00|3000.9|2994.9|3006.9|3000.9|3007.9|3001.9|2999.1|2993.1|129
1676562900000|2023-02-16 15:55:00|3006.6|3000.6|3006.4|3000.4|3007.6|3001.6|3004.4|2998.4|114
1676563200000|2023-02-16 16:00:00|3006.6|3000.6|3004.4|2998.4|3008.1|3002.1|3004.4|2998.4|108
1676563500000|2023-02-16 16:05:00|3004.1|2998.1|3003.1|2997.1|3005.4|2999.4|3001.9|2995.9|113
1676563800000|2023-02-16 16:10:00|3003.4|2997.4|3003.6|2997.6|3005.4|2999.4|3002.4|2996.4|65
1676564100000|2023-02-16 16:15:00|3003.4|2997.4|3004.4|2998.4|3004.4|2998.4|3001.6|2995.6|142
1676564400000|2023-02-16 16:20:00|3004.1|2998.1|3005.6|2999.6|3007.4|3001.4|3003.6|2997.6|125
1676564700000|2023-02-16 16:25:00|3005.9|2999.9|3012.9|3006.9|3013.4|3007.4|3005.6|2999.6|107
1676565000000|2023-02-16 16:30:00|3013.1|3007.1|3014.6|3008.6|3019.4|3013.4|3012.9|3006.9|208
1676565300000|2023-02-16 16:35:00|3014.4|3008.4|3017.1|3011.1|3017.3|3011.3|3012.9|3006.9|116
1676565600000|2023-02-16 16:40:00|3016.9|3010.9|3019.9|3013.9|3020.1|3014.1|3015.4|3009.4|92
1676565900000|2023-02-16 16:45:00|3020.4|3014.4|3023.9|3017.9|3025.4|3019.4|3019.9|3013.9|113
1676566200000|2023-02-16 16:50:00|3023.6|3017.6|3020.6|3014.6|3023.9|3017.9|3020.1|3014.1|103
1676566500000|2023-02-16 16:55:00|3020.4|3014.4|3011.9|3005.9|3020.4|3014.4|3011.1|3005.1|118
1676566800000|2023-02-16 17:00:00|3011.4|3005.4|3014.4|3008.4|3015.4|3009.4|3011.4|3005.4|50
1676567100000|2023-02-16 17:05:00|3014.6|3008.6|3019.6|3013.6|3020.4|3014.4|3014.6|3008.6|124
1676567400000|2023-02-16 17:10:00|3019.9|3013.9|3026.4|3020.4|3026.4|3020.4|3019.9|3013.9|89
1676567700000|2023-02-16 17:15:00|3026.1|3020.1|3024.1|3018.1|3026.4|3020.4|3024.1|3018.1|103
1676568000000|2023-02-16 17:20:00|3024.4|3018.4|3025.9|3019.9|3025.9|3019.9|3023.6|3017.6|26
1676568300000|2023-02-16 17:25:00|3025.6|3019.6|3024.4|3018.4|3025.6|3019.6|3023.9|3017.9|68
1676568600000|2023-02-16 17:30:00|3024.1|3018.1|3024.9|3018.9|3025.4|3019.4|3023.9|3017.9|104
1676568900000|2023-02-16 17:35:00|3025.4|3019.4|3025.9|3019.9|3026.6|3020.6|3024.6|3018.6|26
1676569200000|2023-02-16 17:40:00|3025.6|3019.6|3029.6|3023.6|3029.9|3023.9|3025.6|3019.6|99
1676569500000|2023-02-16 17:45:00|3029.9|3023.9|3033.6|3027.6|3034.9|3028.9|3029.6|3023.6|71
1676569800000|2023-02-16 17:50:00|3033.9|3027.9|3034.4|3028.4|3034.9|3028.9|3031.1|3025.1|119
1676570100000|2023-02-16 17:55:00|3034.1|3028.1|3034.8|3028.8|3037.5|3031.5|3032.4|3026.4|64
1676570400000|2023-02-16 18:00:00|3035.3|3029.3|3034.3|3028.3|3035.3|3029.3|3029|3023|78
1676570700000|2023-02-16 18:05:00|3034.8|3028.8|3036.8|3030.8|3036.8|3030.8|3034.8|3028.8|48
1676571000000|2023-02-16 18:10:00|3038|3032|3036.5|3030.5|3038|3032|3036.3|3030.3|29
1676571300000|2023-02-16 18:15:00|3036.6|3030.6|3033|3027|3036.8|3030.8|3031.8|3025.8|90
1676571600000|2023-02-16 18:20:00|3032.5|3026.5|3032.5|3026.5|3033.5|3027.5|3032|3026|70
1676571900000|2023-02-16 18:25:00|3032.8|3026.8|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|17
1676572200000|2023-02-16 18:30:00|3032.5|3026.5|3033.5|3027.5|3033.5|3027.5|3032|3026|74
1676572500000|2023-02-16 18:35:00|3034|3028|3034.9|3028.9|3036|3030|3033.8|3027.8|47
1676572800000|2023-02-16 18:40:00|3034.8|3028.8|3038.5|3032.5|3038.5|3032.5|3034.6|3028.6|55
1676573100000|2023-02-16 18:45:00|3038.3|3032.3|3039.3|3033.3|3039.6|3033.6|3038.3|3032.3|45
1676573400000|2023-02-16 18:50:00|3039.1|3033.1|3039.1|3033.1|3039.3|3033.3|3037.8|3031.8|26
1676573700000|2023-02-16 18:55:00|3045.5|3026.8|3044.5|3025.8|3045.5|3026.8|3044.5|3025.8|5
1676595600000|2023-02-17 01:00:00|3020.6|3014.6|3017|3011|3021.3|3015.3|3017|3011|15
1676595900000|2023-02-17 01:05:00|3016.8|3010.8|3019|3013|3020.8|3014.8|3016|3010|21
1676596200000|2023-02-17 01:10:00|3017.8|3011.8|3020|3014|3020.8|3014.8|3016.3|3010.3|54
1676596500000|2023-02-17 01:15:00|3019.8|3013.8|3019.3|3013.3|3020.5|3014.5|3018|3012|45
1676596800000|2023-02-17 01:20:00|3019.8|3013.8|3022|3016|3024.3|3018.3|3019.5|3013.5|44
1676597100000|2023-02-17 01:25:00|3022.3|3016.3|3031.5|3025.5|3031.5|3025.5|3022.3|3016.3|34
1676597400000|2023-02-17 01:30:00|3033|3027|3030.3|3024.3|3035.5|3029.5|3030.3|3024.3|60
1676597700000|2023-02-17 01:35:00|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3029.8|3023.8|8
1676598000000|2023-02-17 01:40:00|3032|3026|3032.5|3026.5|3034|3028|3032|3026|23
1676598300000|2023-02-17 01:45:00|3032.3|3026.3|3034|3028|3035.5|3029.5|3030.5|3024.5|39
1676598600000|2023-02-17 01:50:00|3034.3|3028.3|3033|3027|3034.3|3028.3|3032.8|3026.8|7
1676598900000|2023-02-17 01:55:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1676599200000|2023-02-17 02:00:00|3032.5|3026.5|3029|3023|3032.5|3026.5|3029|3023|46
1676599500000|2023-02-17 02:05:00|3029.3|3023.3|3030.8|3024.8|3031|3025|3029|3023|73
1676599800000|2023-02-17 02:10:00|3030.5|3024.5|3035.5|3029.5|3035.5|3029.5|3030.5|3024.5|55
1676600100000|2023-02-17 02:15:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3033.8|3027.8|45
1676600400000|2023-02-17 02:20:00|3035.8|3029.8|3035|3029|3036|3030|3033.5|3027.5|23
1676600700000|2023-02-17 02:25:00|3034.8|3028.8|3035.3|3029.3|3035.5|3029.5|3033.5|3027.5|36
1676601000000|2023-02-17 02:30:00|3035|3029|3031.3|3025.3|3035.3|3029.3|3031.3|3025.3|42
1676601300000|2023-02-17 02:35:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1676601600000|2023-02-17 02:40:00|3031.5|3025.5|3033.3|3027.3|3033.3|3027.3|3031.3|3025.3|14
1676601900000|2023-02-17 02:45:00|3033.5|3027.5|3034.3|3028.3|3035.8|3029.8|3033.5|3027.5|25
1676602200000|2023-02-17 02:50:00|3034|3028|3030.5|3024.5|3034|3028|3030.5|3024.5|28
1676602500000|2023-02-17 02:55:00|3029.8|3023.8|3030.3|3024.3|3031.3|3025.3|3029.3|3023.3|15
1676602800000|2023-02-17 03:00:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|17
1676603100000|2023-02-17 03:05:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1676603400000|2023-02-17 03:10:00|3030.8|3024.8|3026|3020|3030.8|3024.8|3026|3020|14
1676603700000|2023-02-17 03:15:00|3026.3|3020.3|3027.8|3021.8|3028|3022|3026|3020|12
1676604000000|2023-02-17 03:20:00|3028|3022|3027.8|3021.8|3029.5|3023.5|3027.8|3021.8|29
1676604300000|2023-02-17 03:25:00|3027.5|3021.5|3026|3020|3027.8|3021.8|3026|3020|14
1676604600000|2023-02-17 03:30:00|3026.3|3020.3|3027.5|3021.5|3027.8|3021.8|3026|3020|25
1676604900000|2023-02-17 03:35:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|4
1676605200000|2023-02-17 03:40:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.5|3020.5|19
1676605500000|2023-02-17 03:45:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1676605800000|2023-02-17 03:50:00|3026|3020|3024.5|3018.5|3026|3020|3024.5|3018.5|4
1676606100000|2023-02-17 03:55:00|3024.3|3018.3|3026.5|3020.5|3026.8|3020.8|3024.3|3018.3|15
1676606400000|2023-02-17 04:00:00|3026.3|3020.3|3024.3|3018.3|3026.3|3020.3|3024.3|3018.3|7
1676606700000|2023-02-17 04:05:00|3024.5|3018.5|3030|3024|3030.3|3024.3|3024.3|3018.3|9
1676607000000|2023-02-17 04:10:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1676607300000|2023-02-17 04:15:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|4
1676607600000|2023-02-17 04:20:00|3028.5|3022.5|3026.8|3020.8|3028.5|3022.5|3026.8|3020.8|2
1676607900000|2023-02-17 04:25:00|3026.5|3020.5|3027.3|3021.3|3028.5|3022.5|3025.8|3019.8|23
1676608200000|2023-02-17 04:30:00|3027|3021|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|8
1676608500000|2023-02-17 04:35:00|3025.3|3019.3|3024.3|3018.3|3025.3|3019.3|3024.3|3018.3|7
1676608800000|2023-02-17 04:40:00|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|9
1676609100000|2023-02-17 04:45:00|3023.8|3017.8|3024|3018|3025.3|3019.3|3023.5|3017.5|9
1676609700000|2023-02-17 04:55:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|6
1676610000000|2023-02-17 05:00:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1676610300000|2023-02-17 05:05:00|3023.8|3017.8|3025.3|3019.3|3025.3|3019.3|3023.8|3017.8|2
1676610600000|2023-02-17 05:10:00|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1676610900000|2023-02-17 05:15:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1676611200000|2023-02-17 05:20:00|3024|3018|3022.3|3016.3|3024|3018|3022|3016|8
1676611500000|2023-02-17 05:25:00|3022|3016|3022.3|3016.3|3022.8|3016.8|3021.8|3015.8|29
1676611800000|2023-02-17 05:30:00|3022|3016|3019.3|3013.3|3022|3016|3018.5|3012.5|53
1676612100000|2023-02-17 05:35:00|3018.3|3012.3|3017.3|3011.3|3018.8|3012.8|3016.3|3010.3|46
1676612400000|2023-02-17 05:40:00|3017|3011|3019.5|3013.5|3020|3014|3014.8|3008.8|33
1676612700000|2023-02-17 05:45:00|3019.8|3013.8|3015.5|3009.5|3019.8|3013.8|3014.8|3008.8|28
1676613000000|2023-02-17 05:50:00|3015.3|3009.3|3013.8|3007.8|3015.3|3009.3|3013.3|3007.3|86
1676613300000|2023-02-17 05:55:00|3014|3008|3014.3|3008.3|3016.3|3010.3|3014|3008|54
1676613600000|2023-02-17 06:00:00|3014|3008|3021.3|3015.3|3021.3|3015.3|3013.5|3007.5|114
1676613900000|2023-02-17 06:05:00|3022|3016|3023.3|3017.3|3023.8|3017.8|3019.5|3013.5|55
1676614200000|2023-02-17 06:10:00|3022.5|3016.5|3023.3|3017.3|3027.3|3021.3|3022.5|3016.5|65
1676614500000|2023-02-17 06:15:00|3023.8|3017.8|3021.5|3015.5|3024.3|3018.3|3019.5|3013.5|104
1676614800000|2023-02-17 06:20:00|3021.8|3015.8|3020|3014|3022.5|3016.5|3019|3013|118
1676615100000|2023-02-17 06:25:00|3019|3013|3019.8|3013.8|3021.5|3015.5|3018.8|3012.8|102
1676615400000|2023-02-17 06:30:00|3019|3013|3019.8|3013.8|3019.8|3013.8|3017.3|3011.3|73
1676615700000|2023-02-17 06:35:00|3020|3014|3018.5|3012.5|3021.3|3015.3|3018.3|3012.3|59
1676616000000|2023-02-17 06:40:00|3018.3|3012.3|3016.8|3010.8|3019|3013|3014.8|3008.8|58
1676616300000|2023-02-17 06:45:00|3017|3011|3020.3|3014.3|3021.5|3015.5|3017|3011|54
1676616600000|2023-02-17 06:50:00|3020.8|3014.8|3020.8|3014.8|3021.3|3015.3|3019.3|3013.3|36
1676616900000|2023-02-17 06:55:00|3021|3015|3019.3|3013.3|3021.8|3015.8|3018|3012|108
1676617200000|2023-02-17 07:00:00|3019.8|3013.8|3019.5|3013.5|3020|3014|3016.8|3010.8|42
1676617500000|2023-02-17 07:05:00|3019.8|3013.8|3022.3|3016.3|3023|3017|3019.8|3013.8|23
1676617800000|2023-02-17 07:10:00|3022.5|3016.5|3017.8|3011.8|3022.5|3016.5|3017|3011|27
1676618100000|2023-02-17 07:15:00|3018.3|3012.3|3016.5|3010.5|3019.3|3013.3|3014.3|3008.3|43
1676618400000|2023-02-17 07:20:00|3016.3|3010.3|3020.8|3014.8|3026.3|3020.3|3014.8|3008.8|59
1676618700000|2023-02-17 07:25:00|3020.5|3014.5|3021.5|3015.5|3023|3017|3020.3|3014.3|40
1676619000000|2023-02-17 07:30:00|3021.3|3015.3|3023.8|3017.8|3024.8|3018.8|3020.8|3014.8|27
1676619300000|2023-02-17 07:35:00|3023.5|3017.5|3026.3|3020.3|3026.3|3020.3|3023|3017|67
1676619600000|2023-02-17 07:40:00|3026|3020|3023|3017|3029.8|3023.8|3023|3017|44
1676619900000|2023-02-17 07:45:00|3022|3016|3020.5|3014.5|3022.3|3016.3|3018.5|3012.5|32
1676620200000|2023-02-17 07:50:00|3019.5|3013.5|3017.5|3011.5|3019.5|3013.5|3017|3011|41
1676620500000|2023-02-17 07:55:00|3017.3|3011.3|3015.1|3009.1|3018.4|3012.4|3015.1|3009.1|70
1676620800000|2023-02-17 08:00:00|3015.9|3009.9|3017.1|3011.1|3020.1|3014.1|3014.9|3008.9|83
1676621100000|2023-02-17 08:05:00|3016.9|3010.9|3019.4|3013.4|3019.6|3013.6|3016.9|3010.9|40
1676621400000|2023-02-17 08:10:00|3019.6|3013.6|3023.1|3017.1|3024.1|3018.1|3019.4|3013.4|68
1676621700000|2023-02-17 08:15:00|3022.9|3016.9|3021.9|3015.9|3027.4|3021.4|3018.9|3012.9|72
1676622000000|2023-02-17 08:20:00|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3019.1|3013.1|17
1676622300000|2023-02-17 08:25:00|3020.6|3014.6|3014.9|3008.9|3020.6|3014.6|3013.9|3007.9|62
1676622600000|2023-02-17 08:30:00|3014.6|3008.6|2998.6|2992.6|3014.6|3008.6|2997.9|2991.3|92
1676622900000|2023-02-17 08:35:00|2998.8|2992.8|2991.9|2985.9|2999.4|2993.4|2988.1|2982.1|89
1676623200000|2023-02-17 08:40:00|2992.4|2986.4|2993.6|2987.6|2995.4|2989.4|2991.4|2985.4|53
1676623500000|2023-02-17 08:45:00|2993.4|2987.4|2993.9|2987.9|2996.1|2990.1|2990.6|2984.6|82
1676623800000|2023-02-17 08:50:00|2994.1|2988.1|2992.1|2986.1|2995.1|2989.1|2989.9|2983.9|41
1676624100000|2023-02-17 08:55:00|2992.4|2986.4|2990.6|2984.6|2996.6|2990.6|2990.4|2984.4|85
1676624400000|2023-02-17 09:00:00|2990.4|2984.4|2992.4|2986.4|2993.1|2987.1|2990.1|2984.1|34
1676624700000|2023-02-17 09:05:00|2992.6|2986.6|2993.4|2987.4|2993.6|2987.6|2990.1|2984.1|53
1676625000000|2023-02-17 09:10:00|2993.1|2987.1|2997.1|2991.1|2997.1|2991.1|2992.6|2986.6|48
1676625300000|2023-02-17 09:15:00|2996.9|2990.9|3000.6|2994.6|3001.9|2995.9|2996.4|2990.4|44
1676625600000|2023-02-17 09:20:00|3001.4|2995.4|3002.9|2996.9|3004.4|2998.4|3001.4|2995.4|34
1676625900000|2023-02-17 09:25:00|3002.6|2996.6|3003.9|2997.9|3003.9|2997.9|3001.6|2995.6|27
1676626200000|2023-02-17 09:30:00|3003.6|2997.6|3011.9|3005.9|3016.6|3010.6|3003.1|2997.1|63
1676626500000|2023-02-17 09:35:00|3011.4|3005.4|3013.6|3007.6|3015.6|3009.6|3009.1|3003.1|62
1676626800000|2023-02-17 09:40:00|3013.9|3007.9|3020.9|3014.9|3020.9|3014.9|3013.9|3007.9|72
1676627100000|2023-02-17 09:45:00|3020.6|3014.6|3020.1|3014.1|3022.6|3016.6|3018.1|3012.1|48
1676627400000|2023-02-17 09:50:00|3020.4|3014.4|3016.1|3010.1|3020.4|3014.4|3015.1|3009.1|65
1676627700000|2023-02-17 09:55:00|3015.9|3009.9|3013.4|3007.4|3017.6|3011.6|3012.4|3006.4|38
1676628000000|2023-02-17 10:00:00|3013.1|3007.1|3008.1|3002.1|3014.1|3008.1|3008.1|3002.1|50
1676628300000|2023-02-17 10:05:00|3007.4|3001.4|3006.1|3000.1|3008.4|3002.4|3003.6|2997.6|44
1676628600000|2023-02-17 10:10:00|3006.4|3000.4|3011.9|3005.9|3011.9|3005.9|3006.1|3000.1|58
1676628900000|2023-02-17 10:15:00|3012.4|3006.4|3014.1|3008.1|3014.9|3008.9|3011.4|3005.4|28
1676629200000|2023-02-17 10:20:00|3013.9|3007.9|3013.4|3007.4|3013.9|3007.9|3010.1|3004.1|44
1676629500000|2023-02-17 10:25:00|3012.9|3006.9|3010.6|3004.6|3013.1|3007.1|3010.6|3004.6|43
1676629800000|2023-02-17 10:30:00|3010.4|3004.4|3009.6|3003.6|3011.9|3005.9|3007.4|3001.4|45
1676630100000|2023-02-17 10:35:00|3009.4|3003.4|3006.9|3000.9|3011.4|3005.4|3006.9|3000.9|60
1676630400000|2023-02-17 10:40:00|3007.1|3001.1|3005.4|2999.4|3008.6|3002.6|3004.9|2998.9|70
1676630700000|2023-02-17 10:45:00|3005.1|2999.1|3006.6|3000.6|3007.1|3001.1|3003.6|2997.6|65
1676631000000|2023-02-17 10:50:00|3007.4|3001.4|3006.4|3000.4|3008.1|3002.1|3006.1|3000.1|46
1676631300000|2023-02-17 10:55:00|3006.1|3000.1|3005.9|2999.9|3006.6|3000.6|3003.1|2997.1|50
1676631600000|2023-02-17 11:00:00|3005.6|2999.6|3000.9|2994.9|3006.1|3000.1|2998.9|2992.9|59
1676631900000|2023-02-17 11:05:00|3000.6|2994.6|2997.1|2991.1|3000.9|2994.9|2995.1|2989.1|63
1676632200000|2023-02-17 11:10:00|2996.9|2990.9|2995.6|2989.6|2997.6|2991.6|2994.1|2988.1|52
1676632500000|2023-02-17 11:15:00|2995.1|2989.1|2994.6|2988.6|2997.6|2991.6|2993.9|2987.9|26
1676632800000|2023-02-17 11:20:00|2994.9|2988.9|2999.6|2993.6|2999.6|2993.6|2994.4|2988.4|39
1676633100000|2023-02-17 11:25:00|2999.9|2993.9|3002.9|2996.9|3003.4|2997.4|2999.9|2993.9|30
1676633400000|2023-02-17 11:30:00|3003.1|2997.1|3000.6|2994.6|3003.1|2997.1|2998.1|2992.1|35
1676633700000|2023-02-17 11:35:00|3000.4|2994.4|2995.6|2989.6|3000.4|2994.4|2995.6|2989.6|44
1676634000000|2023-02-17 11:40:00|2996.1|2990.1|2996.4|2990.4|2998.9|2992.9|2996.1|2990.1|40
1676634300000|2023-02-17 11:45:00|2996.6|2990.6|2998.1|2992.1|2998.1|2992.1|2995.9|2989.9|33
1676634600000|2023-02-17 11:50:00|2997.9|2991.9|3000.6|2994.6|3001.1|2995.1|2995.9|2989.9|37
1676634900000|2023-02-17 11:55:00|3000.4|2994.4|2999.1|2993.1|3001.1|2995.1|2996.9|2990.9|75
1676635200000|2023-02-17 12:00:00|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2998.4|2992.4|18
1676635500000|2023-02-17 12:05:00|2999.4|2993.4|2999.1|2993.1|2999.6|2993.6|2997.9|2991.9|24
1676635800000|2023-02-17 12:10:00|2998.6|2992.6|2996.6|2990.6|2999.9|2993.9|2995.9|2989.9|56
1676636100000|2023-02-17 12:15:00|2996.4|2990.4|2999.9|2993.9|3000.1|2994.1|2995.9|2989.9|48
1676636400000|2023-02-17 12:20:00|3000.1|2994.1|3001.9|2995.9|3001.9|2995.9|2998.9|2992.9|39
1676636700000|2023-02-17 12:25:00|3001.6|2995.6|3000.9|2994.9|3002.1|2996.1|3000.4|2994.4|18
1676637000000|2023-02-17 12:30:00|3001.1|2995.1|3001.9|2995.9|3002.4|2996.4|3000.9|2994.9|44
1676637300000|2023-02-17 12:35:00|3002.1|2996.1|3007.6|3001.6|3007.9|3001.9|3001.9|2995.9|76
1676637600000|2023-02-17 12:40:00|3007.4|3001.4|3011.4|3005.4|3011.4|3005.4|3007.4|3001.4|35
1676637900000|2023-02-17 12:45:00|3011.1|3005.1|3011.6|3005.6|3015.1|3009.1|3010.1|3004.1|60
1676638200000|2023-02-17 12:50:00|3011.9|3005.9|3005.4|2999.4|3011.9|3005.9|3005.4|2999.4|68
1676638500000|2023-02-17 12:55:00|3005.1|2999.1|3005.9|2999.9|3009.6|3003.6|3004.4|2998.4|71
1676638800000|2023-02-17 13:00:00|3005.6|2999.6|3009.6|3003.6|3011.6|3005.6|3005.6|2999.6|239
1676639100000|2023-02-17 13:05:00|3010.1|3004.1|3013.6|3007.6|3014.1|3008.1|3007.1|3001.1|129
1676639400000|2023-02-17 13:10:00|3013.4|3007.4|3017.4|3011.4|3018.9|3012.9|3010.9|3004.9|89
1676639700000|2023-02-17 13:15:00|3017.6|3011.6|3017.1|3011.1|3018.6|3012.6|3014.1|3008.1|188
1676640000000|2023-02-17 13:20:00|3016.9|3010.9|3015.4|3009.4|3016.9|3010.9|3013.1|3007.1|115
1676640300000|2023-02-17 13:25:00|3015.6|3009.6|3014.4|3008.4|3016.9|3010.9|3013.9|3007.9|73
1676640600000|2023-02-17 13:30:00|3013.9|3007.9|3012.1|3006.1|3014.9|3008.9|3009.1|3003.1|96
1676640900000|2023-02-17 13:35:00|3012.4|3006.4|3014.6|3008.6|3014.9|3008.9|3011.1|3005.1|74
1676641200000|2023-02-17 13:40:00|3014.4|3008.4|3013.1|3007.1|3014.4|3008.4|3012.1|3006.1|48
1676641500000|2023-02-17 13:45:00|3013.4|3007.4|3013.9|3007.9|3015.6|3009.6|3013.1|3007.1|72
1676641800000|2023-02-17 13:50:00|3013.6|3007.6|3011.9|3005.9|3014.1|3008.1|3011.9|3005.9|74
1676642100000|2023-02-17 13:55:00|3012.1|3006.1|3016.6|3010.6|3017.4|3011.4|3012.1|3006.1|80
1676642400000|2023-02-17 14:00:00|3016.4|3010.4|3016.4|3010.4|3018.1|3012.1|3015.4|3009.4|58
1676642700000|2023-02-17 14:05:00|3016.6|3010.6|3017.4|3011.4|3018.1|3012.1|3016.4|3010.4|54
1676643000000|2023-02-17 14:10:00|3017.6|3011.6|3024.4|3018.4|3024.9|3018.9|3016.9|3010.9|95
1676643300000|2023-02-17 14:15:00|3023.9|3017.9|3022.6|3016.6|3025.4|3019.4|3020.9|3014.9|148
1676643600000|2023-02-17 14:20:00|3023.1|3017.1|3022.4|3016.4|3023.4|3017.4|3018.9|3012.9|84
1676643900000|2023-02-17 14:25:00|3023.1|3017.1|3020.6|3014.6|3026.1|3020.1|3020.4|3014.4|105
1676644200000|2023-02-17 14:30:00|3020.4|3014.4|3023.9|3017.9|3025.6|3019.6|3018.4|3012.4|103
1676644500000|2023-02-17 14:35:00|3023.6|3017.6|3020.1|3014.1|3023.9|3017.9|3019.1|3013.1|60
1676644800000|2023-02-17 14:40:00|3019.9|3013.9|3022.6|3016.6|3023.6|3017.6|3017.9|3011.9|63
1676645100000|2023-02-17 14:45:00|3022.4|3016.4|3019.9|3013.9|3022.4|3016.4|3016.4|3010.4|97
1676645400000|2023-02-17 14:50:00|3019.6|3013.6|3015.1|3009.1|3020.1|3014.1|3015.1|3009.1|72
1676645700000|2023-02-17 14:55:00|3015.4|3009.4|3019.9|3013.9|3021.1|3015.1|3015.4|3009.4|34
1676646000000|2023-02-17 15:00:00|3019.6|3013.6|3028.1|3022.1|3028.9|3022.9|3019.6|3013.6|119
1676646300000|2023-02-17 15:05:00|3028.4|3022.4|3039.1|3033.1|3039.6|3033.6|3025.6|3019.6|142
1676646600000|2023-02-17 15:10:00|3038.9|3032.9|3044.1|3038.1|3048.9|3042.9|3038.4|3032.4|101
1676646900000|2023-02-17 15:15:00|3043.9|3037.9|3044.9|3038.9|3045.1|3039.1|3039.6|3033.6|123
1676647200000|2023-02-17 15:20:00|3045.1|3039.1|3052.4|3046.4|3063.9|3057.9|3044.4|3038.4|128
1676647500000|2023-02-17 15:25:00|3051.9|3045.9|3051.9|3045.9|3054.8|3048.8|3049.9|3043.9|104
1676647800000|2023-02-17 15:30:00|3052.1|3046.1|3061.6|3055.6|3062.4|3056.4|3050.4|3044.4|106
1676648100000|2023-02-17 15:35:00|3061.4|3055.4|3052.4|3046.4|3064.4|3058.4|3052.1|3046.1|162
1676648400000|2023-02-17 15:40:00|3051.9|3045.9|3056.1|3050.1|3057.4|3051.4|3050.1|3044.1|113
1676648700000|2023-02-17 15:45:00|3055.9|3049.9|3056.4|3050.4|3064.9|3058.9|3055.9|3049.9|129
1676649000000|2023-02-17 15:50:00|3056.1|3050.1|3057.6|3051.6|3059.1|3053.1|3052.1|3046.1|86
1676649300000|2023-02-17 15:55:00|3057.9|3051.9|3057.1|3051.1|3064.6|3058.6|3055.9|3049.9|99
1676649600000|2023-02-17 16:00:00|3056.9|3050.9|3060.9|3054.9|3060.9|3054.9|3056.4|3050.4|63
1676649900000|2023-02-17 16:05:00|3061.1|3055.1|3064.4|3058.4|3068.4|3062.4|3061.1|3055.1|68
1676650200000|2023-02-17 16:10:00|3064.6|3058.6|3066.6|3060.6|3070.4|3064.4|3064.1|3058.1|66
1676650500000|2023-02-17 16:15:00|3066.9|3060.9|3069.6|3063.6|3070.1|3064.1|3066.6|3060.6|83
1676650800000|2023-02-17 16:20:00|3069.4|3063.4|3063.9|3057.9|3069.6|3063.6|3062.6|3056.6|108
1676651100000|2023-02-17 16:25:00|3064.1|3058.1|3063.9|3057.9|3064.9|3058.9|3059.9|3053.9|123
1676651400000|2023-02-17 16:30:00|3064.1|3058.1|3066.6|3060.6|3067.6|3061.6|3063.9|3057.9|134
1676651700000|2023-02-17 16:35:00|3066.4|3060.4|3065.9|3059.9|3066.9|3060.9|3063.1|3057.1|84
1676652000000|2023-02-17 16:40:00|3065.6|3059.6|3068.1|3062.1|3068.1|3062.1|3065.1|3059.1|54
1676652300000|2023-02-17 16:45:00|3067.9|3061.9|3071|3065|3071.4|3065.4|3067.9|3061.9|43
1676652600000|2023-02-17 16:50:00|3070.9|3064.9|3063.9|3057.9|3070.9|3064.9|3063.9|3057.9|98
1676652900000|2023-02-17 16:55:00|3064.1|3058.1|3066.1|3060.1|3068.6|3062.6|3063.4|3057.4|79
1676653200000|2023-02-17 17:00:00|3066.4|3060.4|3068.1|3062.1|3071.6|3065.6|3066.1|3060.1|89
1676653500000|2023-02-17 17:05:00|3068.4|3062.4|3068.4|3062.4|3071.4|3065.4|3067.6|3061.6|70
1676653800000|2023-02-17 17:10:00|3068.6|3062.6|3068.4|3062.4|3069.1|3063.1|3067.6|3061.6|69
1676654100000|2023-02-17 17:15:00|3069.1|3063.1|3070.4|3064.4|3070.9|3064.9|3069.1|3063.1|55
1676654400000|2023-02-17 17:20:00|3070.1|3064.1|3071.6|3065.6|3072.4|3066.4|3070.1|3064.1|38
1676654700000|2023-02-17 17:25:00|3071.9|3065.9|3071.6|3065.6|3073.6|3067.6|3071.6|3065.6|49
1676655000000|2023-02-17 17:30:00|3071.1|3065.1|3071.1|3065.1|3071.6|3065.6|3067.9|3061.9|78
1676655300000|2023-02-17 17:35:00|3070.9|3064.9|3070.1|3064.1|3071.4|3065.4|3068.9|3062.9|93
1676655600000|2023-02-17 17:40:00|3069.9|3063.9|3070.4|3064.4|3070.4|3064.4|3069.1|3063.1|89
1676655900000|2023-02-17 17:45:00|3070.1|3064.1|3078.6|3072.6|3080.6|3074.6|3070.1|3064.1|56
1676656200000|2023-02-17 17:50:00|3078.4|3072.4|3071.9|3065.9|3078.4|3072.4|3071.4|3065.4|97
1676656500000|2023-02-17 17:55:00|3072|3066|3074.6|3068.6|3076.1|3070.1|3071.8|3065.8|78
1676656800000|2023-02-17 18:00:00|3074.4|3068.4|3074.9|3068.9|3075.4|3069.4|3073.5|3067.5|50
1676657100000|2023-02-17 18:05:00|3075.1|3069.1|3074.4|3068.4|3075.9|3069.9|3073.4|3067.4|132
1676657400000|2023-02-17 18:10:00|3074.1|3068.1|3074.4|3068.4|3074.6|3068.6|3072.4|3066.4|75
1676657700000|2023-02-17 18:15:00|3074.8|3068.8|3073.8|3067.8|3075.6|3069.6|3073.4|3067.4|46
1676658000000|2023-02-17 18:20:00|3073.4|3067.4|3071.6|3065.6|3073.5|3067.5|3070.9|3064.9|33
1676658300000|2023-02-17 18:25:00|3071.4|3065.4|3070.4|3064.4|3071.4|3065.4|3070.4|3064.4|46
1676658600000|2023-02-17 18:30:00|3070.6|3064.6|3071.1|3065.1|3071.1|3065.1|3070.4|3064.4|67
1676658900000|2023-02-17 18:35:00|3070.9|3064.9|3071.4|3065.4|3071.4|3065.4|3070.9|3064.9|27
1676659200000|2023-02-17 18:40:00|3071.1|3065.1|3071.1|3065.1|3071.4|3065.4|3070.6|3064.6|13
1676659500000|2023-02-17 18:45:00|3071.3|3065.3|3075.3|3069.3|3075.3|3069.3|3071.3|3065.3|5
1676659800000|2023-02-17 18:50:00|3075.9|3069.9|3089|3083|3090.4|3084.4|3075.9|3069.9|35
1676660100000|2023-02-17 18:55:00|3089.3|3083.3|3093|3074.3|3095.5|3083.3|3089.3|3073.3|8
1676854800000|2023-02-20 01:00:00|3072.4|3066.4|3079.5|3073.5|3079.5|3073.5|3072.4|3066.4|14
1676855100000|2023-02-20 01:05:00|3080.8|3074.8|3081|3075|3082.3|3076.3|3076.5|3070.5|48
1676855400000|2023-02-20 01:10:00|3081.3|3075.3|3077.3|3071.3|3084.8|3078.8|3076.8|3070.8|57
1676855700000|2023-02-20 01:15:00|3077.5|3071.5|3079|3073|3080.5|3074.5|3077.5|3071.5|106
1676856000000|2023-02-20 01:20:00|3078.8|3072.8|3078.5|3072.5|3079.5|3073.5|3076.8|3070.8|64
1676856300000|2023-02-20 01:25:00|3078|3072|3074.5|3068.5|3080|3074|3072.5|3066.5|38
1676856600000|2023-02-20 01:30:00|3074|3068|3069.5|3063.5|3075.5|3069.5|3069.3|3063.3|40
1676856900000|2023-02-20 01:35:00|3069.8|3063.8|3067|3061|3071.8|3065.8|3067|3061|32
1676857200000|2023-02-20 01:40:00|3067.8|3061.8|3071.8|3065.8|3071.8|3065.8|3067|3061|39
1676857500000|2023-02-20 01:45:00|3071.5|3065.5|3070|3064|3072.8|3066.8|3069.5|3063.5|37
1676857800000|2023-02-20 01:50:00|3070.5|3064.5|3070.5|3064.5|3072.3|3066.3|3070|3064|16
1676858100000|2023-02-20 01:55:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1676858400000|2023-02-20 02:00:00|3071|3065|3069.3|3063.3|3071.5|3065.5|3069.3|3063.3|9
1676858700000|2023-02-20 02:05:00|3069.5|3063.5|3071.8|3065.8|3072.5|3066.5|3069.5|3063.5|69
1676859000000|2023-02-20 02:10:00|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3071.3|3065.3|80
1676859300000|2023-02-20 02:15:00|3073.3|3067.3|3075.5|3069.5|3075.5|3069.5|3073.3|3067.3|15
1676859600000|2023-02-20 02:20:00|3075.3|3069.3|3078.8|3072.8|3079.8|3073.8|3075.3|3069.3|53
1676859900000|2023-02-20 02:25:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.8|3071.8|9
1676860200000|2023-02-20 02:30:00|3077.8|3071.8|3078|3072|3079.8|3073.8|3077.5|3071.5|41
1676860500000|2023-02-20 02:35:00|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|26
1676860800000|2023-02-20 02:40:00|3077.8|3071.8|3081.8|3075.8|3081.8|3075.8|3077.8|3071.8|32
1676861100000|2023-02-20 02:45:00|3081.3|3075.3|3084.5|3078.5|3084.5|3078.5|3081.3|3075.3|18
1676861400000|2023-02-20 02:50:00|3084.3|3078.3|3086.3|3080.3|3086.8|3080.8|3084.3|3078.3|16
1676861700000|2023-02-20 02:55:00|3085.8|3079.8|3084|3078|3086.5|3080.5|3084|3078|18
1676862000000|2023-02-20 03:00:00|3083.8|3077.8|3080|3074|3085|3079|3079.8|3073.8|23
1676862300000|2023-02-20 03:05:00|3080.3|3074.3|3078.5|3072.5|3080.3|3074.3|3078|3072|8
1676862600000|2023-02-20 03:10:00|3077.8|3071.8|3079|3073|3080.5|3074.5|3077.3|3071.3|9
1676862900000|2023-02-20 03:15:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3076.3|3070.3|13
1676863200000|2023-02-20 03:20:00|3078.3|3072.3|3081.5|3075.5|3081.5|3075.5|3078.3|3072.3|4
1676863500000|2023-02-20 03:25:00|3081.3|3075.3|3078.5|3072.5|3081.3|3075.3|3077.3|3071.3|18
1676863800000|2023-02-20 03:30:00|3078.3|3072.3|3077|3071|3078.3|3072.3|3077|3071|3
1676864100000|2023-02-20 03:35:00|3076.5|3070.5|3075.5|3069.5|3077.5|3071.5|3075.3|3069.3|35
1676864400000|2023-02-20 03:40:00|3076.5|3070.5|3075.8|3069.8|3077.8|3071.8|3075.3|3069.3|13
1676864700000|2023-02-20 03:45:00|3076|3070|3076|3070|3076.3|3070.3|3076|3070|3
1676865000000|2023-02-20 03:50:00|3075.8|3069.8|3071.8|3065.8|3075.8|3069.8|3071.8|3065.8|7
1676865300000|2023-02-20 03:55:00|3071.5|3065.5|3072.3|3066.3|3075|3069|3071.3|3065.3|11
1676865600000|2023-02-20 04:00:00|3072|3066|3071.8|3065.8|3074|3068|3071.3|3065.3|55
1676865900000|2023-02-20 04:05:00|3071.5|3065.5|3071.8|3065.8|3072|3066|3070.8|3064.8|11
1676866200000|2023-02-20 04:10:00|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1676866500000|2023-02-20 04:15:00|3072|3066|3072|3066|3072.3|3066.3|3071.8|3065.8|19
1676866800000|2023-02-20 04:20:00|3071.8|3065.8|3077.5|3071.5|3077.5|3071.5|3071.8|3065.8|25
1676867100000|2023-02-20 04:25:00|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|4
1676867400000|2023-02-20 04:30:00|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|17
1676867700000|2023-02-20 04:35:00|3077|3071|3078.8|3072.8|3080.3|3074.3|3076.8|3070.8|28
1676868000000|2023-02-20 04:40:00|3077.8|3071.8|3073|3067|3078.5|3072.5|3073|3067|22
1676868300000|2023-02-20 04:45:00|3071.5|3065.5|3071.3|3065.3|3072.3|3066.3|3067.8|3061.8|68
1676868600000|2023-02-20 04:50:00|3071.8|3065.8|3073.8|3067.8|3074|3068|3071.8|3065.8|35
1676868900000|2023-02-20 04:55:00|3074|3068|3074|3068|3074.5|3068.5|3073.3|3067.3|20
1676869200000|2023-02-20 05:00:00|3074.3|3068.3|3074.5|3068.5|3076.8|3070.8|3074.3|3068.3|13
1676869500000|2023-02-20 05:05:00|3074.8|3068.8|3077|3071|3077|3071|3074.5|3068.5|11
1676869800000|2023-02-20 05:10:00|3076.8|3070.8|3076.3|3070.3|3078.8|3072.8|3075.8|3069.8|27
1676870100000|2023-02-20 05:15:00|3076.5|3070.5|3076.3|3070.3|3076.8|3070.8|3076|3070|32
1676870400000|2023-02-20 05:20:00|3075.8|3069.8|3076.5|3070.5|3077|3071|3075.8|3069.8|52
1676870700000|2023-02-20 05:25:00|3076.8|3070.8|3078.3|3072.3|3078.5|3072.5|3076.5|3070.5|29
1676871000000|2023-02-20 05:30:00|3078.5|3072.5|3074.5|3068.5|3080.5|3074.5|3072|3066|92
1676871300000|2023-02-20 05:35:00|3075|3069|3076.5|3070.5|3078.5|3072.5|3075|3069|28
1676871600000|2023-02-20 05:40:00|3075.5|3069.5|3075.8|3069.8|3079.3|3073.3|3073|3067|98
1676871900000|2023-02-20 05:45:00|3076|3070|3077.5|3071.5|3078.3|3072.3|3075.8|3069.8|28
1676872200000|2023-02-20 05:50:00|3078.3|3072.3|3079|3073|3079|3073|3077.3|3071.3|96
1676872500000|2023-02-20 05:55:00|3078.8|3072.8|3079|3073|3079.8|3073.8|3078.5|3072.5|58
1676872800000|2023-02-20 06:00:00|3078.8|3072.8|3079|3073|3079.8|3073.8|3078.8|3072.8|34
1676873100000|2023-02-20 06:05:00|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|69
1676873400000|2023-02-20 06:10:00|3080.3|3074.3|3082.3|3076.3|3082.8|3076.8|3080.3|3074.3|20
1676873700000|2023-02-20 06:15:00|3082|3076|3081.3|3075.3|3082.5|3076.5|3081.3|3075.3|12
1676874000000|2023-02-20 06:20:00|3081|3075|3079.5|3073.5|3081|3075|3078.5|3072.5|10
1676874300000|2023-02-20 06:25:00|3079.3|3073.3|3080.8|3074.8|3081.3|3075.3|3079.3|3073.3|33
1676874600000|2023-02-20 06:30:00|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|17
1676874900000|2023-02-20 06:35:00|3081|3075|3084.8|3078.8|3086|3080|3080.5|3074.5|121
1676875200000|2023-02-20 06:40:00|3083.8|3077.8|3083|3077|3084.3|3078.3|3083|3077|22
1676875500000|2023-02-20 06:45:00|3083.3|3077.3|3084|3078|3088.8|3082.8|3083|3077|41
1676875800000|2023-02-20 06:50:00|3084.3|3078.3|3084.3|3078.3|3085|3079|3083.5|3077.5|19
1676876100000|2023-02-20 06:55:00|3084|3078|3085.3|3079.3|3085.3|3079.3|3083|3077|38
1676876400000|2023-02-20 07:00:00|3085|3079|3084.8|3078.8|3085.8|3079.8|3084.5|3078.5|70
1676876700000|2023-02-20 07:05:00|3084.5|3078.5|3086.5|3080.5|3086.5|3080.5|3084.5|3078.5|43
1676877000000|2023-02-20 07:10:00|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|10
1676877300000|2023-02-20 07:15:00|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3085.5|3079.5|20
1676877600000|2023-02-20 07:20:00|3087.1|3081.1|3108|3102|3112.8|3106.8|3087.1|3081.1|69
1676877900000|2023-02-20 07:25:00|3108.3|3102.3|3098.5|3092.5|3108.3|3102.3|3097.8|3091.8|56
1676878200000|2023-02-20 07:30:00|3097.8|3091.8|3097|3091|3097.8|3091.8|3091.5|3085.5|66
1676878500000|2023-02-20 07:35:00|3097.5|3091.5|3095.8|3089.8|3097.8|3091.8|3095.8|3089.8|6
1676878800000|2023-02-20 07:40:00|3096|3090|3095.5|3089.5|3099|3093|3094.8|3088.8|52
1676879100000|2023-02-20 07:45:00|3095.3|3089.3|3083|3077|3095.3|3089.3|3082.8|3076.8|24
1676879400000|2023-02-20 07:50:00|3082.8|3076.8|3083.5|3077.5|3088.5|3082.5|3082.8|3076.8|99
1676879700000|2023-02-20 07:55:00|3083.3|3077.3|3071|3059.3|3086.9|3080.9|3071|3059.3|90
1676880000000|2023-02-20 08:00:00|3070.8|3059.5|3079.4|3073.4|3081.6|3075.6|3065.6|3058.8|57
1676880300000|2023-02-20 08:05:00|3079.6|3073.6|3089.6|3083.6|3089.6|3083.6|3077.6|3071.6|38
1676880600000|2023-02-20 08:10:00|3090.1|3084.1|3089.1|3083.1|3094.9|3088.9|3089.1|3083.1|38
1676880900000|2023-02-20 08:15:00|3088.9|3082.9|3084.1|3078.1|3088.9|3082.9|3080.6|3074.6|42
1676881200000|2023-02-20 08:20:00|3084.4|3078.4|3086.4|3080.4|3086.4|3080.4|3084.1|3078.1|37
1676881500000|2023-02-20 08:25:00|3086.1|3080.1|3054.3|3048.3|3086.4|3080.4|3042.4|3036.4|111
1676881800000|2023-02-20 08:30:00|3054.1|3048.1|3076.4|3070.4|3079.6|3073.6|3053.6|3047.6|96
1676882100000|2023-02-20 08:35:00|3076.5|3070.5|3069.9|3063.9|3076.5|3070.5|3065.9|3059.9|85
1676882400000|2023-02-20 08:40:00|3069.6|3063.6|3080.1|3074.1|3080.1|3074.1|3068.4|3062.4|47
1676882700000|2023-02-20 08:45:00|3080.9|3074.9|3077.6|3071.6|3081.1|3075.1|3077.6|3071.6|35
1676883000000|2023-02-20 08:50:00|3077.9|3071.9|3078.4|3072.4|3081.9|3075.9|3077.6|3071.6|47
1676883300000|2023-02-20 08:55:00|3078.9|3072.9|3080.9|3074.9|3082.1|3076.1|3078.9|3072.9|38
1676883600000|2023-02-20 09:00:00|3080.6|3074.6|3080.6|3074.6|3082.4|3076.4|3077.9|3071.9|77
1676883900000|2023-02-20 09:05:00|3079.1|3073.1|3082.6|3076.6|3082.6|3076.6|3077.4|3071.4|22
1676884200000|2023-02-20 09:10:00|3082.1|3076.1|3081.1|3075.1|3082.1|3076.1|3078.6|3072.6|33
1676884500000|2023-02-20 09:15:00|3081.4|3075.4|3082.1|3076.1|3082.6|3076.6|3080.9|3074.9|32
1676884800000|2023-02-20 09:20:00|3082.4|3076.4|3096.1|3090.1|3100.1|3094.1|3082.4|3076.4|82
1676885100000|2023-02-20 09:25:00|3096.4|3090.4|3093.1|3087.1|3096.6|3090.6|3091.6|3085.6|60
1676885400000|2023-02-20 09:30:00|3092.9|3086.9|3096.1|3090.1|3100.1|3094.1|3092.9|3086.9|53
1676885700000|2023-02-20 09:35:00|3095.9|3089.9|3090.9|3084.9|3095.9|3089.9|3090.9|3084.9|47
1676886000000|2023-02-20 09:40:00|3090.4|3084.4|3084.1|3078.1|3090.4|3084.4|3078.1|3072.1|63
1676886300000|2023-02-20 09:45:00|3084.4|3078.4|3082.6|3076.6|3084.9|3078.9|3082.1|3076.1|22
1676886600000|2023-02-20 09:50:00|3082.4|3076.4|3085.4|3079.4|3089.9|3083.9|3082.1|3076.1|56
1676886900000|2023-02-20 09:55:00|3085.9|3079.9|3085.4|3079.4|3086.1|3080.1|3085.1|3079.1|24
1676887200000|2023-02-20 10:00:00|3085.1|3079.1|3082.6|3076.6|3085.4|3079.4|3082.4|3076.4|26
1676887500000|2023-02-20 10:05:00|3082.9|3076.9|3083.4|3077.4|3086.1|3080.1|3082.1|3076.1|58
1676887800000|2023-02-20 10:10:00|3083.6|3077.6|3082.6|3076.6|3084.4|3078.4|3079.6|3073.6|81
1676888100000|2023-02-20 10:15:00|3082.4|3076.4|3080.4|3074.4|3082.6|3076.6|3080.4|3074.4|49
1676888400000|2023-02-20 10:20:00|3080.1|3074.1|3079.4|3073.4|3080.4|3074.4|3077.4|3071.4|38
1676888700000|2023-02-20 10:25:00|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3079.1|3073.1|11
1676889000000|2023-02-20 10:30:00|3079.9|3073.9|3079.6|3073.6|3081.6|3075.6|3079.4|3073.4|36
1676889300000|2023-02-20 10:35:00|3080.4|3074.4|3081.9|3075.9|3081.9|3075.9|3080.4|3074.4|20
1676889600000|2023-02-20 10:40:00|3081.4|3075.4|3086.4|3080.4|3086.4|3080.4|3081.4|3075.4|34
1676889900000|2023-02-20 10:45:00|3086.6|3080.6|3085.4|3079.4|3086.9|3080.9|3084.6|3078.6|18
1676890200000|2023-02-20 10:50:00|3085.6|3079.6|3085.6|3079.6|3085.9|3079.9|3084.9|3078.9|37
1676890500000|2023-02-20 10:55:00|3085.4|3079.4|3081.6|3075.6|3085.4|3079.4|3081.1|3075.1|24
1676890800000|2023-02-20 11:00:00|3081.9|3075.9|3079.6|3073.6|3082.1|3076.1|3079.4|3073.4|13
1676891100000|2023-02-20 11:05:00|3079.4|3073.4|3081.1|3075.1|3081.4|3075.4|3079.1|3073.1|10
1676891400000|2023-02-20 11:10:00|3081.4|3075.4|3081.6|3075.6|3082.4|3076.4|3080.4|3074.4|22
1676891700000|2023-02-20 11:15:00|3081.4|3075.4|3086.6|3080.6|3087.6|3081.6|3081.4|3075.4|41
1676892000000|2023-02-20 11:20:00|3086.4|3080.4|3084.1|3078.1|3086.4|3080.4|3083.9|3077.9|16
1676892300000|2023-02-20 11:25:00|3084.4|3078.4|3086.4|3080.4|3087.6|3081.6|3083.9|3077.9|47
1676892600000|2023-02-20 11:30:00|3086.9|3080.9|3086.1|3080.1|3087.1|3081.1|3085.6|3079.6|19
1676892900000|2023-02-20 11:35:00|3086.4|3080.4|3087.9|3081.9|3088.1|3082.1|3086.4|3080.4|7
1676893200000|2023-02-20 11:40:00|3087.6|3081.6|3082.1|3076.1|3087.6|3081.6|3081.6|3075.6|61
1676893500000|2023-02-20 11:45:00|3081.9|3075.9|3077.1|3071.1|3082.1|3076.1|3076.6|3070.6|61
1676893800000|2023-02-20 11:50:00|3077.4|3071.4|3076.6|3070.6|3078.4|3072.4|3073.9|3067.9|55
1676894100000|2023-02-20 11:55:00|3076.1|3070.1|3076.9|3070.9|3077.9|3071.9|3074.4|3068.4|79
1676894400000|2023-02-20 12:00:00|3076.6|3070.6|3071.9|3065.9|3076.6|3070.6|3071.6|3065.6|22
1676894700000|2023-02-20 12:05:00|3072.1|3066.1|3077.4|3071.4|3077.4|3071.4|3072.1|3066.1|33
1676895000000|2023-02-20 12:10:00|3077.6|3071.6|3080.6|3074.6|3081.9|3075.9|3077.6|3071.6|42
1676895300000|2023-02-20 12:15:00|3080.1|3074.1|3073.9|3067.9|3080.1|3074.1|3073.9|3067.9|21
1676895600000|2023-02-20 12:20:00|3073.4|3067.4|3072.9|3066.9|3073.6|3067.6|3070.1|3064.1|13
1676895900000|2023-02-20 12:25:00|3072.6|3066.6|3070.9|3064.9|3072.6|3066.6|3068.6|3062.6|28
1676896200000|2023-02-20 12:30:00|3071.1|3065.1|3072.9|3066.9|3074.1|3068.1|3069.6|3063.6|74
1676896500000|2023-02-20 12:35:00|3072.4|3066.4|3070.4|3064.4|3072.4|3066.4|3070.4|3064.4|34
1676896800000|2023-02-20 12:40:00|3071.3|3065.3|3070.9|3064.9|3072.1|3066.1|3067.9|3061.9|56
1676897100000|2023-02-20 12:45:00|3071.4|3065.4|3077.9|3071.9|3080.4|3074.4|3071.1|3065.1|58
1676897400000|2023-02-20 12:50:00|3078.1|3072.1|3077.9|3071.9|3083.1|3077.1|3076.9|3070.9|114
1676897700000|2023-02-20 12:55:00|3078.9|3072.9|3080.9|3074.9|3085.1|3079.1|3078.9|3072.9|96
1676898000000|2023-02-20 13:00:00|3081.1|3075.1|3087.4|3081.4|3087.4|3081.4|3077.6|3071.6|116
1676898300000|2023-02-20 13:05:00|3087.6|3081.6|3086.9|3080.9|3090.6|3084.6|3085.1|3079.1|144
1676898600000|2023-02-20 13:10:00|3087.1|3081.1|3090.1|3084.1|3091.4|3085.4|3087.1|3081.1|193
1676898900000|2023-02-20 13:15:00|3090.4|3084.4|3104.5|3098.5|3104.5|3098.5|3088.6|3082.6|198
1676899200000|2023-02-20 13:20:00|3104.8|3098.8|3097.9|3091.9|3106.4|3100.4|3097.4|3091.4|108
1676899500000|2023-02-20 13:25:00|3097.4|3091.4|3101.6|3095.6|3102.1|3096.1|3096.9|3090.9|79
1676899800000|2023-02-20 13:30:00|3101.1|3095.1|3109.6|3103.6|3109.6|3103.6|3099.9|3093.9|54
1676900100000|2023-02-20 13:35:00|3109.9|3103.9|3106.6|3100.6|3113.1|3107.1|3106.1|3100.1|116
1676900400000|2023-02-20 13:40:00|3106.4|3100.4|3103.9|3097.9|3106.4|3100.4|3101.1|3095.1|70
1676900700000|2023-02-20 13:45:00|3104.1|3098.1|3106.4|3100.4|3107.9|3101.9|3104.1|3098.1|44
1676901000000|2023-02-20 13:50:00|3106.6|3100.6|3109.6|3103.6|3111.4|3105.4|3106.6|3100.6|42
1676901300000|2023-02-20 13:55:00|3109.9|3103.9|3115.6|3109.6|3115.9|3109.9|3109.6|3103.6|107
1676901600000|2023-02-20 14:00:00|3115.9|3109.9|3121.1|3115.1|3122.4|3116.4|3115.1|3109.1|115
1676901900000|2023-02-20 14:05:00|3121.4|3115.4|3121.1|3115.1|3124.6|3118.6|3120.1|3114.1|110
1676902200000|2023-02-20 14:10:00|3120.9|3114.9|3116.4|3110.4|3120.9|3114.9|3115.6|3109.6|59
1676902500000|2023-02-20 14:15:00|3116.1|3110.1|3120.9|3114.9|3121.1|3115.1|3115.1|3109.1|44
1676902800000|2023-02-20 14:20:00|3121.1|3115.1|3127.9|3121.9|3132.1|3126.1|3121.1|3115.1|72
1676903100000|2023-02-20 14:25:00|3127.6|3121.6|3127.9|3121.9|3129.9|3123.9|3124.9|3118.9|113
1676903400000|2023-02-20 14:30:00|3127.6|3121.6|3125.6|3119.6|3128.1|3122.1|3124.1|3118.1|65
1676903700000|2023-02-20 14:35:00|3125.9|3119.9|3133.1|3127.1|3134.6|3128.6|3125.4|3119.4|77
1676904000000|2023-02-20 14:40:00|3133.4|3127.4|3131.1|3125.1|3134.1|3128.1|3130.4|3124.4|49
1676904300000|2023-02-20 14:45:00|3131.4|3125.4|3129.4|3123.4|3133.1|3127.1|3128.6|3122.6|91
1676904600000|2023-02-20 14:50:00|3129.1|3123.1|3129.6|3123.6|3130.4|3124.4|3128.4|3122.4|78
1676904900000|2023-02-20 14:55:00|3129.9|3123.9|3131.1|3125.1|3132.6|3126.6|3129.6|3123.6|60
1676905200000|2023-02-20 15:00:00|3131.4|3125.4|3129.9|3123.9|3132.1|3126.1|3129.1|3123.1|130
1676905500000|2023-02-20 15:05:00|3130.1|3124.1|3127.6|3121.6|3130.6|3124.6|3127.4|3121.4|89
1676905800000|2023-02-20 15:10:00|3127.9|3121.9|3119.9|3113.9|3128.1|3122.1|3118.9|3112.9|76
1676906100000|2023-02-20 15:15:00|3120.1|3114.1|3122.1|3116.1|3124.4|3118.4|3120.1|3114.1|28
1676906400000|2023-02-20 15:20:00|3121.4|3115.4|3126.9|3120.9|3127.6|3121.6|3120.6|3114.6|54
1676906700000|2023-02-20 15:25:00|3126.4|3120.4|3122.9|3116.9|3126.9|3120.9|3122.9|3116.9|50
1676907000000|2023-02-20 15:30:00|3123.1|3117.1|3122.1|3116.1|3123.4|3117.4|3119.9|3113.9|31
1676907300000|2023-02-20 15:35:00|3121.9|3115.9|3118.1|3112.1|3122.1|3116.1|3117.1|3111.1|39
1676907600000|2023-02-20 15:40:00|3116.9|3110.9|3113.1|3107.1|3116.9|3110.9|3110.9|3104.9|76
1676907900000|2023-02-20 15:45:00|3112.6|3106.6|3113.1|3107.1|3114.6|3108.6|3094.4|3088.4|143
1676908200000|2023-02-20 15:50:00|3113.4|3107.4|3117.1|3111.1|3118.1|3112.1|3112.9|3106.9|55
1676908500000|2023-02-20 15:55:00|3117.4|3111.4|3132.4|3126.4|3135.1|3129.1|3117.4|3111.4|193
1676908800000|2023-02-20 16:00:00|3132.6|3126.6|3132.1|3126.1|3133.1|3127.1|3130.1|3124.1|100
1676909100000|2023-02-20 16:05:00|3132.4|3126.4|3132.1|3126.1|3133.1|3127.1|3128.4|3122.4|111
1676909400000|2023-02-20 16:10:00|3131.6|3125.6|3131.4|3125.4|3132.1|3126.1|3128.1|3122.1|44
1676909700000|2023-02-20 16:15:00|3131.6|3125.6|3128.1|3122.1|3132.1|3126.1|3127.6|3121.6|76
1676910000000|2023-02-20 16:20:00|3127.9|3121.9|3129.1|3123.1|3130.6|3124.6|3127.6|3121.6|39
1676910300000|2023-02-20 16:25:00|3129.4|3123.4|3133.1|3127.1|3133.1|3127.1|3127.9|3121.9|54
1676910600000|2023-02-20 16:30:00|3132.6|3126.6|3131.9|3125.9|3133.9|3127.9|3130.9|3124.9|52
1676910900000|2023-02-20 16:35:00|3132.1|3126.1|3131.6|3125.6|3133.1|3127.1|3131.6|3125.6|27
1676911200000|2023-02-20 16:40:00|3131.9|3125.9|3130.9|3124.9|3132.1|3126.1|3130.9|3124.9|11
1676911500000|2023-02-20 16:45:00|3131.1|3125.1|3130.6|3124.6|3132.6|3126.6|3130.1|3124.1|31
1676911800000|2023-02-20 16:50:00|3130.4|3124.4|3138.1|3132.1|3138.9|3132.9|3130.4|3124.4|41
1676912100000|2023-02-20 16:55:00|3137.6|3131.6|3137.6|3131.6|3138.1|3132.1|3135.6|3129.6|33
1676912400000|2023-02-20 17:00:00|3137.4|3131.4|3140.1|3134.1|3140.4|3134.4|3137.4|3131.4|31
1676912700000|2023-02-20 17:05:00|3140.4|3134.4|3139.9|3133.9|3140.4|3134.4|3139.9|3133.9|13
1676913000000|2023-02-20 17:10:00|3139.6|3133.6|3139.6|3133.6|3139.9|3133.9|3139.1|3133.1|29
1676913300000|2023-02-20 17:15:00|3139.1|3133.1|3139.9|3133.9|3140.6|3134.6|3138.4|3132.4|32
1676913600000|2023-02-20 17:20:00|3140.4|3134.4|3139.1|3133.1|3140.4|3134.4|3139.1|3133.1|38
1676913900000|2023-02-20 17:25:00|3138.4|3132.4|3138.4|3132.4|3140.6|3134.6|3134.9|3128.9|67
1676914200000|2023-02-20 17:30:00|3138.6|3132.6|3136.4|3130.4|3138.6|3132.6|3134.9|3128.9|7
1676914500000|2023-02-20 17:35:00|3136.6|3130.6|3138.1|3132.1|3138.1|3132.1|3136.6|3130.6|7
1676914800000|2023-02-20 17:40:00|3138.4|3132.4|3139.6|3133.6|3139.6|3133.6|3138.1|3132.1|6
1676915100000|2023-02-20 17:45:00|3139.9|3133.9|3140.1|3134.1|3140.1|3134.1|3139.9|3133.9|2
1676915400000|2023-02-20 17:50:00|3141.1|3135.1|3138.9|3132.9|3141.1|3135.1|3138.9|3132.9|25
1676915700000|2023-02-20 17:55:00|3138.1|3132.1|3138|3132|3138.5|3132.5|3137.4|3131.4|26
1676916600000|2023-02-20 18:10:00|3137.3|3131.3|3138|3132|3138|3132|3137.3|3131.3|2
1676916900000|2023-02-20 18:15:00|3137.3|3131.3|3138|3132|3138|3132|3136.6|3130.6|3
1676917200000|2023-02-20 18:20:00|3138.9|3132.9|3141|3135|3141.3|3135.3|3138.9|3132.9|34
1676917500000|2023-02-20 18:25:00|3140.8|3134.8|3140.8|3134.8|3141|3135|3140.8|3134.8|25
1676917800000|2023-02-20 18:30:00|3141|3135|3141|3135|3141|3135|3140.8|3134.8|31
1676918100000|2023-02-20 18:35:00|3140.8|3134.8|3140.8|3134.8|3141|3135|3140.8|3134.8|11
1676918400000|2023-02-20 18:40:00|3141|3135|3139.9|3133.9|3141|3135|3139.3|3133.3|16
1676918700000|2023-02-20 18:45:00|3140.1|3134.1|3140.5|3134.5|3140.5|3134.5|3140.1|3134.1|13
1676919000000|2023-02-20 18:50:00|3140.8|3134.8|3141.8|3135.8|3142.5|3136.5|3140.8|3134.8|26
1676919300000|2023-02-20 18:55:00|3142|3136|3147.8|3129|3148.5|3136|3142|3128.5|6
1676941200000|2023-02-21 01:00:00|3131|3125|3131.8|3125.8|3132.3|3126.3|3129.8|3123.8|43
1676941500000|2023-02-21 01:05:00|3132|3126|3125.8|3119.8|3133.8|3127.8|3125|3119|60
1676941800000|2023-02-21 01:10:00|3125.3|3119.3|3125|3119|3126.8|3120.8|3124.5|3118.5|64
1676942100000|2023-02-21 01:15:00|3125.8|3119.8|3126.8|3120.8|3128.3|3122.3|3124.5|3118.5|46
1676942400000|2023-02-21 01:20:00|3127|3121|3128.3|3122.3|3129.3|3123.3|3126.8|3120.8|17
1676942700000|2023-02-21 01:25:00|3128|3122|3121.5|3115.5|3128|3122|3121.3|3115.3|34
1676943000000|2023-02-21 01:30:00|3121.8|3115.8|3121.3|3115.3|3123.3|3117.3|3121|3115|38
1676943300000|2023-02-21 01:35:00|3121|3115|3122.5|3116.5|3124.5|3118.5|3120.3|3114.3|61
1676943600000|2023-02-21 01:40:00|3122.3|3116.3|3123|3117|3123.5|3117.5|3120.5|3114.5|35
1676943900000|2023-02-21 01:45:00|3123.3|3117.3|3121.5|3115.5|3123.3|3117.3|3120.3|3114.3|42
1676944200000|2023-02-21 01:50:00|3120.8|3114.8|3121.3|3115.3|3121.8|3115.8|3120.3|3114.3|21
1676944500000|2023-02-21 01:55:00|3121|3115|3118.3|3112.3|3121|3115|3118.3|3112.3|8
1676944800000|2023-02-21 02:00:00|3118.5|3112.5|3116.5|3110.5|3119.5|3113.5|3115|3109|46
1676945100000|2023-02-21 02:05:00|3116.3|3110.3|3118.8|3112.8|3119.5|3113.5|3116.3|3110.3|59
1676945400000|2023-02-21 02:10:00|3119|3113|3118.3|3112.3|3121.3|3115.3|3117.3|3111.3|132
1676945700000|2023-02-21 02:15:00|3116.8|3110.8|3120.5|3114.5|3120.5|3114.5|3116.8|3110.8|14
1676946000000|2023-02-21 02:20:00|3120.3|3114.3|3120.5|3114.5|3120.8|3114.8|3119.8|3113.8|15
1676946300000|2023-02-21 02:25:00|3120.8|3114.8|3121.5|3115.5|3121.8|3115.8|3120.8|3114.8|12
1676946600000|2023-02-21 02:30:00|3121.3|3115.3|3122.8|3116.8|3123|3117|3116.5|3110.5|86
1676946900000|2023-02-21 02:35:00|3122.5|3116.5|3122|3116|3122.8|3116.8|3120|3114|39
1676947200000|2023-02-21 02:40:00|3122.3|3116.3|3119.3|3113.3|3122.3|3116.3|3119.3|3113.3|14
1676947500000|2023-02-21 02:45:00|3119|3113|3117|3111|3119|3113|3117|3111|6
1676947800000|2023-02-21 02:50:00|3116.5|3110.5|3115|3109|3118|3112|3115|3109|44
1676948100000|2023-02-21 02:55:00|3114.8|3108.8|3114.3|3108.3|3115|3109|3113.5|3107.5|37
1676948400000|2023-02-21 03:00:00|3114|3108|3113.8|3107.8|3115.5|3109.5|3113.8|3107.8|29
1676948700000|2023-02-21 03:05:00|3114|3108|3111.8|3105.8|3116|3110|3111.8|3105.8|32
1676949000000|2023-02-21 03:10:00|3111.3|3105.3|3109.8|3103.8|3111.3|3105.3|3108.3|3102.3|40
1676949300000|2023-02-21 03:15:00|3109.5|3103.5|3110|3104|3111.5|3105.5|3109|3103|92
1676949600000|2023-02-21 03:20:00|3110.3|3104.3|3111.5|3105.5|3111.8|3105.8|3109.5|3103.5|28
1676949900000|2023-02-21 03:25:00|3111.8|3105.8|3113.8|3107.8|3116.3|3110.3|3111.5|3105.5|35
1676950200000|2023-02-21 03:30:00|3114.3|3108.3|3117|3111|3117.8|3111.8|3114.3|3108.3|26
1676950500000|2023-02-21 03:35:00|3117.3|3111.3|3118.8|3112.8|3119|3113|3116.3|3110.3|13
1676950800000|2023-02-21 03:40:00|3119.8|3113.8|3114.3|3108.3|3119.8|3113.8|3114.3|3108.3|14
1676951100000|2023-02-21 03:45:00|3114|3108|3112.3|3106.3|3114.5|3108.5|3112.3|3106.3|8
1676951400000|2023-02-21 03:50:00|3112|3106|3112.3|3106.3|3112.3|3106.3|3111.8|3105.8|27
1676951700000|2023-02-21 03:55:00|3112|3106|3111.3|3105.3|3116|3110|3111|3105|72
1676952000000|2023-02-21 04:00:00|3111|3105|3112.3|3106.3|3112.3|3106.3|3110.3|3104.3|5
1676952300000|2023-02-21 04:05:00|3112|3106|3110.3|3104.3|3112.3|3106.3|3110|3104|15
1676953500000|2023-02-21 04:25:00|3110.8|3104.8|3110.3|3104.3|3110.8|3104.8|3110.3|3104.3|2
1676953800000|2023-02-21 04:30:00|3110|3104|3110|3104|3110|3104|3110|3104|1
1676954100000|2023-02-21 04:35:00|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109|3103|23
1676954400000|2023-02-21 04:40:00|3110|3104|3111|3105|3111.5|3105.5|3110|3104|11
1676954700000|2023-02-21 04:45:00|3111.3|3105.3|3111.3|3105.3|3112.8|3106.8|3110.5|3104.5|10
1676955000000|2023-02-21 04:50:00|3112|3106|3112.3|3106.3|3112.5|3106.5|3112|3106|3
1676955600000|2023-02-21 05:00:00|3112|3106|3111.5|3105.5|3112|3106|3111.3|3105.3|49
1676955900000|2023-02-21 05:05:00|3111.8|3105.8|3113|3107|3113|3107|3111.8|3105.8|12
1676956200000|2023-02-21 05:10:00|3113.3|3107.3|3113.3|3107.3|3113.5|3107.5|3112.8|3106.8|9
1676956500000|2023-02-21 05:15:00|3113.5|3107.5|3114.3|3108.3|3114.5|3108.5|3113.3|3107.3|9
1676956800000|2023-02-21 05:20:00|3114|3108|3111.8|3105.8|3114|3108|3111.5|3105.5|12
1676957100000|2023-02-21 05:25:00|3111.5|3105.5|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|2
1676957400000|2023-02-21 05:30:00|3111|3105|3109.5|3103.5|3112.3|3106.3|3109.3|3103.3|52
1676957700000|2023-02-21 05:35:00|3109.3|3103.3|3110|3104|3110.5|3104.5|3109.3|3103.3|23
1676958000000|2023-02-21 05:40:00|3110.3|3104.3|3116.5|3110.5|3116.5|3110.5|3110.3|3104.3|27
1676958300000|2023-02-21 05:45:00|3116.3|3110.3|3113.5|3107.5|3118.5|3112.5|3113.5|3107.5|38
1676958600000|2023-02-21 05:50:00|3113.3|3107.3|3116|3110|3116|3110|3113.3|3107.3|36
1676958900000|2023-02-21 05:55:00|3116.8|3110.8|3118.8|3112.8|3121.8|3115.8|3116.8|3110.8|34
1676959200000|2023-02-21 06:00:00|3118.5|3112.5|3116.5|3110.5|3118.5|3112.5|3115.3|3109.3|52
1676959500000|2023-02-21 06:05:00|3116.8|3110.8|3114.5|3108.5|3117|3111|3114.3|3108.3|54
1676959800000|2023-02-21 06:10:00|3114.3|3108.3|3116.8|3110.8|3117|3111|3114.3|3108.3|12
1676960100000|2023-02-21 06:15:00|3116.5|3110.5|3113.8|3107.8|3117|3111|3113.5|3107.5|78
1676960400000|2023-02-21 06:20:00|3113.5|3107.5|3111.3|3105.3|3113.8|3107.8|3109.3|3103.3|47
1676960700000|2023-02-21 06:25:00|3111|3105|3110.5|3104.5|3111.3|3105.3|3110.5|3104.5|5
1676961000000|2023-02-21 06:30:00|3110.3|3104.3|3110|3104|3111|3105|3110|3104|17
1676961300000|2023-02-21 06:35:00|3109.8|3103.8|3112.8|3106.8|3112.8|3106.8|3109.8|3103.8|23
1676961600000|2023-02-21 06:40:00|3112.3|3106.3|3115.8|3109.8|3116|3110|3112.3|3106.3|118
1676961900000|2023-02-21 06:45:00|3115.3|3109.3|3118.5|3112.5|3119|3113|3114.3|3108.3|133
1676962200000|2023-02-21 06:50:00|3118.8|3112.8|3120|3114|3120.5|3114.5|3117.5|3111.5|114
1676962500000|2023-02-21 06:55:00|3120.3|3114.3|3120.3|3114.3|3121|3115|3119|3113|64
1676962800000|2023-02-21 07:00:00|3120|3114|3119|3113|3121|3115|3118.5|3112.5|33
1676963100000|2023-02-21 07:05:00|3118.8|3112.8|3118.8|3112.8|3119|3113|3118.8|3112.8|5
1676963400000|2023-02-21 07:10:00|3119|3113|3122.8|3116.8|3122.8|3116.8|3118.8|3112.8|27
1676963700000|2023-02-21 07:15:00|3122.5|3116.5|3117.3|3111.3|3123.8|3117.8|3117|3111|60
1676964000000|2023-02-21 07:20:00|3116.3|3110.3|3114.3|3108.3|3116.3|3110.3|3113.5|3107.5|47
1676964300000|2023-02-21 07:25:00|3114.5|3108.5|3121.8|3115.8|3123.3|3117.3|3114.3|3108.3|54
1676964600000|2023-02-21 07:30:00|3121.5|3115.5|3123.5|3117.5|3126.8|3120.8|3118.8|3112.8|104
1676964900000|2023-02-21 07:35:00|3123.3|3117.3|3124.3|3118.3|3125|3119|3122.8|3116.8|35
1676965200000|2023-02-21 07:40:00|3124|3118|3127.3|3121.3|3128.8|3122.8|3123.3|3117.3|36
1676965500000|2023-02-21 07:45:00|3127.5|3121.5|3124.5|3118.5|3128.4|3122.4|3123.8|3117.8|44
1676965800000|2023-02-21 07:50:00|3123.8|3117.8|3119.8|3113.8|3123.8|3117.8|3118.8|3112.8|26
1676966100000|2023-02-21 07:55:00|3119.9|3113.9|3117.5|3111.5|3122.5|3116.5|3116.6|3110.6|47
1676966400000|2023-02-21 08:00:00|3116.6|3110.6|3129.5|3123.5|3132.3|3126.3|3115.8|3109.8|96
1676966700000|2023-02-21 08:05:00|3130|3124|3139.4|3133.4|3140.6|3134.6|3130|3124|100
1676967000000|2023-02-21 08:10:00|3138.9|3132.9|3145.9|3139.9|3146.1|3140.1|3135.1|3129.1|101
1676967300000|2023-02-21 08:15:00|3146.1|3140.1|3142.9|3136.9|3151.6|3145.6|3142.9|3136.9|85
1676967600000|2023-02-21 08:20:00|3142.6|3136.6|3139.6|3133.6|3142.9|3136.9|3139.6|3133.6|54
1676967900000|2023-02-21 08:25:00|3140.1|3134.1|3142.4|3136.4|3146.6|3140.6|3139.4|3133.4|111
1676968200000|2023-02-21 08:30:00|3141.6|3135.6|3140.6|3134.6|3142.4|3136.4|3133.1|3127.1|97
1676968500000|2023-02-21 08:35:00|3140.1|3134.1|3133.1|3127.1|3141.4|3135.4|3128.6|3122.6|69
1676968800000|2023-02-21 08:40:00|3132.4|3126.4|3133.4|3127.4|3135.1|3129.1|3130.1|3124.1|42
1676969100000|2023-02-21 08:45:00|3133.1|3127.1|3134.4|3128.4|3134.4|3128.4|3130.1|3124.1|65
1676969400000|2023-02-21 08:50:00|3134.6|3128.6|3127.9|3121.9|3136.9|3130.9|3126.6|3120.6|69
1676969700000|2023-02-21 08:55:00|3127.6|3121.6|3123.4|3117.4|3128.4|3122.4|3121.1|3115.1|56
1676970000000|2023-02-21 09:00:00|3123.6|3117.6|3125.1|3119.1|3125.9|3119.9|3118.4|3112.4|117
1676970300000|2023-02-21 09:05:00|3125.6|3119.6|3126.6|3120.6|3126.9|3120.9|3120.9|3114.9|73
1676970600000|2023-02-21 09:10:00|3126.4|3120.4|3122.4|3116.4|3127.1|3121.1|3122.1|3116.1|71
1676970900000|2023-02-21 09:15:00|3122.1|3116.1|3115.9|3109.9|3122.1|3116.1|3115.9|3109.9|75
1676971200000|2023-02-21 09:20:00|3115.4|3109.4|3102.9|3096.9|3115.4|3109.4|3102.4|3096.4|120
1676971500000|2023-02-21 09:25:00|3103.4|3097.4|3107.6|3101.6|3108.9|3102.9|3103.1|3097.1|113
1676971800000|2023-02-21 09:30:00|3108.1|3102.1|3114.6|3108.6|3115.6|3109.6|3107.1|3101.1|103
1676972100000|2023-02-21 09:35:00|3114.9|3108.9|3114.1|3108.1|3115.1|3109.1|3113.9|3107.9|45
1676972400000|2023-02-21 09:40:00|3114.4|3108.4|3123.9|3117.9|3124.1|3118.1|3113.1|3107.1|97
1676972700000|2023-02-21 09:45:00|3124.1|3118.1|3120.6|3114.6|3126.1|3120.1|3120.6|3114.6|85
1676973000000|2023-02-21 09:50:00|3120.4|3114.4|3122.4|3116.4|3123.1|3117.1|3119.1|3113.1|126
1676973300000|2023-02-21 09:55:00|3122.1|3116.1|3119.1|3113.1|3123.1|3117.1|3118.9|3112.9|52
1676973600000|2023-02-21 10:00:00|3118.9|3112.9|3115.9|3109.9|3120.1|3114.1|3115.6|3109.6|46
1676973900000|2023-02-21 10:05:00|3116.1|3110.1|3121.6|3115.6|3122.4|3116.4|3116.1|3110.1|52
1676974200000|2023-02-21 10:10:00|3121.9|3115.9|3118.9|3112.9|3123.9|3117.9|3118.1|3112.1|45
1676974500000|2023-02-21 10:15:00|3118.4|3112.4|3119.1|3113.1|3119.1|3113.1|3118.1|3112.1|37
1676974800000|2023-02-21 10:20:00|3119.4|3113.4|3122.4|3116.4|3122.6|3116.6|3118.9|3112.9|33
1676975100000|2023-02-21 10:25:00|3122.6|3116.6|3120.6|3114.6|3122.9|3116.9|3119.1|3113.1|52
1676975400000|2023-02-21 10:30:00|3120.9|3114.9|3123.1|3117.1|3123.1|3117.1|3119.9|3113.9|24
1676975700000|2023-02-21 10:35:00|3122.9|3116.9|3120.4|3114.4|3122.9|3116.9|3119.4|3113.4|28
1676976000000|2023-02-21 10:40:00|3120.6|3114.6|3120.4|3114.4|3120.9|3114.9|3118.6|3112.6|38
1676976300000|2023-02-21 10:45:00|3120.6|3114.6|3122.4|3116.4|3123.1|3117.1|3120.6|3114.6|50
1676976600000|2023-02-21 10:50:00|3122.6|3116.6|3122.6|3116.6|3123.6|3117.6|3122.1|3116.1|37
1676976900000|2023-02-21 10:55:00|3122.4|3116.4|3123.6|3117.6|3124.1|3118.1|3119.9|3113.9|37
1676977200000|2023-02-21 11:00:00|3123.4|3117.4|3125.6|3119.6|3126.9|3120.9|3122.9|3116.9|45
1676977500000|2023-02-21 11:05:00|3125.9|3119.9|3125.6|3119.6|3126.6|3120.6|3125.1|3119.1|18
1676977800000|2023-02-21 11:10:00|3125.9|3119.9|3124.6|3118.6|3125.9|3119.9|3122.9|3116.9|53
1676978100000|2023-02-21 11:15:00|3124.9|3118.9|3123.6|3117.6|3124.9|3118.9|3123.6|3117.6|37
1676978400000|2023-02-21 11:20:00|3123.9|3117.9|3129.9|3123.9|3129.9|3123.9|3123.9|3117.9|66
1676978700000|2023-02-21 11:25:00|3129.6|3123.6|3132.6|3126.6|3135.6|3129.6|3127.1|3121.1|92
1676979000000|2023-02-21 11:30:00|3132.9|3126.9|3137.1|3131.1|3141.6|3135.6|3132.4|3126.4|71
1676979300000|2023-02-21 11:35:00|3137.4|3131.4|3137.6|3131.6|3140.4|3134.4|3134.9|3128.9|56
1676979600000|2023-02-21 11:40:00|3137.4|3131.4|3139.6|3133.6|3141.4|3135.4|3134.4|3128.4|39
1676979900000|2023-02-21 11:45:00|3139.9|3133.9|3141.6|3135.6|3144.8|3138.8|3139.9|3133.9|46
1676980200000|2023-02-21 11:50:00|3142.6|3136.6|3139.6|3133.6|3143.9|3137.9|3138.9|3132.9|38
1676980500000|2023-02-21 11:55:00|3138.8|3132.8|3135.9|3129.9|3138.8|3132.8|3135.9|3129.9|36
1676980800000|2023-02-21 12:00:00|3135.6|3129.6|3131.4|3125.4|3136.1|3130.1|3131.1|3125.1|50
1676981100000|2023-02-21 12:05:00|3131.1|3125.1|3133.4|3127.4|3133.4|3127.4|3129.4|3123.4|43
1676981400000|2023-02-21 12:10:00|3133.1|3127.1|3125.9|3119.9|3133.4|3127.4|3124.6|3118.6|90
1676981700000|2023-02-21 12:15:00|3125.6|3119.6|3125.9|3119.9|3126.6|3120.6|3124.1|3118.1|37
1676982000000|2023-02-21 12:20:00|3126.1|3120.1|3125.9|3119.9|3128.9|3122.9|3125.4|3119.4|126
1676982300000|2023-02-21 12:25:00|3126.1|3120.1|3127.9|3121.9|3129.1|3123.1|3126.1|3120.1|51
1676982600000|2023-02-21 12:30:00|3127.6|3121.6|3127.4|3121.4|3128.9|3122.9|3127.1|3121.1|57
1676982900000|2023-02-21 12:35:00|3127.1|3121.1|3125.9|3119.9|3128.4|3122.4|3125.9|3119.9|46
1676983200000|2023-02-21 12:40:00|3126.1|3120.1|3126.4|3120.4|3129.9|3123.9|3123.9|3117.9|62
1676983500000|2023-02-21 12:45:00|3126.6|3120.6|3134.4|3128.4|3135.1|3129.1|3126.6|3120.6|60
1676983800000|2023-02-21 12:50:00|3134.6|3128.6|3137.9|3131.9|3139.9|3133.9|3134.4|3128.4|115
1676984100000|2023-02-21 12:55:00|3138.1|3132.1|3134.4|3128.4|3140.6|3134.6|3133.4|3127.4|83
1676984400000|2023-02-21 13:00:00|3134.1|3128.1|3129.4|3123.4|3134.9|3128.9|3124.9|3118.9|266
1676984700000|2023-02-21 13:05:00|3129.6|3123.6|3130.4|3124.4|3132.9|3126.9|3128.6|3122.6|110
1676985000000|2023-02-21 13:10:00|3130.6|3124.6|3129.4|3123.4|3132.9|3126.9|3129.1|3123.1|114
1676985300000|2023-02-21 13:15:00|3129.6|3123.6|3129.9|3123.9|3132.4|3126.4|3127.1|3121.1|99
1676985600000|2023-02-21 13:20:00|3129.1|3123.1|3125.9|3119.9|3130.4|3124.4|3125.9|3119.9|69
1676985900000|2023-02-21 13:25:00|3125.6|3119.6|3129.6|3123.6|3129.6|3123.6|3124.4|3118.4|126
1676986200000|2023-02-21 13:30:00|3129.9|3123.9|3131.9|3125.9|3134.6|3128.6|3129.9|3123.9|82
1676986500000|2023-02-21 13:35:00|3131.6|3125.6|3133.9|3127.9|3136.9|3130.9|3130.9|3124.9|69
1676986800000|2023-02-21 13:40:00|3133.6|3127.6|3129.4|3123.4|3134.9|3128.9|3129.1|3123.1|69
1676987100000|2023-02-21 13:45:00|3129.1|3123.1|3127.1|3121.1|3129.4|3123.4|3123.9|3117.9|113
1676987400000|2023-02-21 13:50:00|3127.4|3121.4|3133.9|3127.9|3134.4|3128.4|3126.6|3120.6|98
1676987700000|2023-02-21 13:55:00|3134.4|3128.4|3130.1|3124.1|3134.4|3128.4|3129.9|3123.9|48
1676988000000|2023-02-21 14:00:00|3129.9|3123.9|3130.4|3124.4|3132.9|3126.9|3129.1|3123.1|64
1676988300000|2023-02-21 14:05:00|3130.6|3124.6|3135.4|3129.4|3136.1|3130.1|3130.4|3124.4|181
1676988600000|2023-02-21 14:10:00|3134.9|3128.9|3131.1|3125.1|3136.6|3130.6|3130.4|3124.4|91
1676988900000|2023-02-21 14:15:00|3130.6|3124.6|3128.6|3122.6|3131.4|3125.4|3126.9|3120.9|134
1676989200000|2023-02-21 14:20:00|3128.9|3122.9|3131.1|3125.1|3132.1|3126.1|3128.1|3122.1|71
1676989500000|2023-02-21 14:25:00|3130.9|3124.9|3130.6|3124.6|3133.4|3127.4|3130.4|3124.4|54
1676989800000|2023-02-21 14:30:00|3130.9|3124.9|3143.4|3137.4|3143.4|3137.4|3130.9|3124.9|64
1676990100000|2023-02-21 14:35:00|3143.6|3137.6|3144.9|3138.9|3150.9|3144.9|3143.6|3137.6|107
1676990400000|2023-02-21 14:40:00|3145.1|3139.1|3139.1|3133.1|3145.6|3139.6|3138.4|3132.4|80
1676990700000|2023-02-21 14:45:00|3138.6|3132.6|3131.4|3125.4|3140.9|3134.9|3131.4|3125.4|273
1676991000000|2023-02-21 14:50:00|3131.6|3125.6|3137.8|3131.8|3137.8|3131.8|3126.4|3120.4|106
1676991300000|2023-02-21 14:55:00|3138|3132|3138.1|3132.1|3142.4|3136.4|3135.4|3129.4|171
1676991600000|2023-02-21 15:00:00|3137.9|3131.9|3134.1|3128.1|3140.4|3134.4|3131.4|3125.4|139
1676991900000|2023-02-21 15:05:00|3133.6|3127.6|3141.4|3135.4|3141.4|3135.4|3132.6|3126.6|117
1676992200000|2023-02-21 15:10:00|3140.9|3134.9|3135.1|3129.1|3141.6|3135.6|3133.9|3127.9|108
1676992500000|2023-02-21 15:15:00|3135.4|3129.4|3137.4|3131.4|3142.5|3136.5|3134.6|3128.6|128
1676992800000|2023-02-21 15:20:00|3137.6|3131.6|3141.9|3135.9|3143.4|3137.4|3137.6|3131.6|119
1676993100000|2023-02-21 15:25:00|3141.6|3135.6|3137.4|3131.4|3141.6|3135.6|3136.4|3130.4|69
1676993400000|2023-02-21 15:30:00|3136.9|3130.9|3133.1|3127.1|3137.9|3131.9|3133.1|3127.1|73
1676993700000|2023-02-21 15:35:00|3133.4|3127.4|3136.6|3130.6|3139.4|3133.4|3131.6|3125.6|78
1676994000000|2023-02-21 15:40:00|3136.9|3130.9|3130.9|3124.9|3141.4|3135.4|3129.6|3123.6|103
1676994300000|2023-02-21 15:45:00|3130.4|3124.4|3124.5|3118.5|3130.4|3124.4|3124.1|3118.1|151
1676994600000|2023-02-21 15:50:00|3123.8|3117.8|3132.4|3126.4|3134.1|3128.1|3123.8|3117.8|86
1676994900000|2023-02-21 15:55:00|3132.1|3126.1|3138.4|3132.4|3143.9|3137.9|3131.1|3125.1|162
1676995200000|2023-02-21 16:00:00|3138.6|3132.6|3124.9|3118.9|3138.6|3132.6|3124.9|3118.9|141
1676995500000|2023-02-21 16:05:00|3124.6|3118.6|3122.1|3116.1|3125.6|3119.6|3121.9|3115.9|122
1676995800000|2023-02-21 16:10:00|3122.4|3116.4|3120.9|3114.9|3122.4|3116.4|3119.1|3113.1|69
1676996100000|2023-02-21 16:15:00|3121.1|3115.1|3119.1|3113.1|3121.1|3115.1|3117.1|3111.1|79
1676996400000|2023-02-21 16:20:00|3119.4|3113.4|3124.4|3118.4|3126.6|3120.6|3118.9|3112.9|50
1676996700000|2023-02-21 16:25:00|3124.1|3118.1|3122.4|3116.4|3125.1|3119.1|3120.6|3114.6|74
1676997000000|2023-02-21 16:30:00|3122.6|3116.6|3121.6|3115.6|3125.1|3119.1|3120.1|3114.1|82
1676997300000|2023-02-21 16:35:00|3121.4|3115.4|3118.4|3112.4|3121.9|3115.9|3117.1|3111.1|75
1676997600000|2023-02-21 16:40:00|3119.1|3113.1|3126.4|3120.4|3128.9|3122.9|3118.4|3112.4|73
1676997900000|2023-02-21 16:45:00|3126.6|3120.6|3123.1|3117.1|3128.6|3122.6|3123.1|3117.1|74
1676998200000|2023-02-21 16:50:00|3122.9|3116.9|3121.1|3115.1|3124.1|3118.1|3120.4|3114.4|71
1676998500000|2023-02-21 16:55:00|3121.6|3115.6|3117.6|3111.6|3121.6|3115.6|3117.4|3111.4|98
1676998800000|2023-02-21 17:00:00|3117.4|3111.4|3115.4|3109.4|3118.6|3112.6|3113.9|3107.9|61
1676999100000|2023-02-21 17:05:00|3115.6|3109.6|3113.9|3107.9|3117.9|3111.9|3113.6|3107.6|61
1676999400000|2023-02-21 17:10:00|3114.1|3108.1|3109.6|3103.6|3114.4|3108.4|3109.6|3103.6|52
1676999700000|2023-02-21 17:15:00|3109.9|3103.9|3112.6|3106.6|3112.6|3106.6|3109.9|3103.9|63
1677000000000|2023-02-21 17:20:00|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|3112.6|3106.6|3
1677000300000|2023-02-21 17:25:00|3112.6|3106.6|3110.4|3104.4|3112.6|3106.6|3109.6|3103.6|22
1677000600000|2023-02-21 17:30:00|3110.9|3104.9|3114.4|3108.4|3114.4|3108.4|3110.6|3104.6|28
1677000900000|2023-02-21 17:35:00|3114.1|3108.1|3116.1|3110.1|3117.4|3111.4|3113.9|3107.9|84
1677001200000|2023-02-21 17:40:00|3115.9|3109.9|3115.4|3109.4|3116.6|3110.6|3114.9|3108.9|45
1677001500000|2023-02-21 17:45:00|3115.1|3109.1|3118.6|3112.6|3118.6|3112.6|3114.9|3108.9|51
1677001800000|2023-02-21 17:50:00|3118.1|3112.1|3118.9|3112.9|3119.1|3113.1|3117.4|3111.4|77
1677002100000|2023-02-21 17:55:00|3118.6|3112.6|3119.5|3113.5|3119.8|3113.8|3118.1|3112.1|102
1677002400000|2023-02-21 18:00:00|3119.3|3113.3|3119.3|3113.3|3119.8|3113.8|3119.3|3113.3|35
1677003000000|2023-02-21 18:10:00|3119|3113|3119.3|3113.3|3119.3|3113.3|3118.5|3112.5|4
1677003300000|2023-02-21 18:15:00|3118.6|3112.6|3118.5|3112.5|3118.6|3112.6|3118|3112|6
1677003900000|2023-02-21 18:25:00|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.5|3112.5|3
1677004200000|2023-02-21 18:30:00|3120.1|3114.1|3118.9|3112.9|3120.5|3114.5|3118.8|3112.8|36
1677004500000|2023-02-21 18:35:00|3119|3113|3116.3|3110.3|3119|3113|3115.8|3109.8|18
1677004800000|2023-02-21 18:40:00|3116|3110|3115|3109|3116|3110|3114.8|3108.8|9
1677005100000|2023-02-21 18:45:00|3115.3|3109.3|3112.5|3106.5|3115.3|3109.3|3112.5|3106.5|11
1677005400000|2023-02-21 18:50:00|3111.5|3105.5|3113.8|3107.8|3117.8|3111.8|3111|3105|32
1677005700000|2023-02-21 18:55:00|3120|3101.3|3119.8|3101|3120.3|3101.5|3119.3|3100.5|5
1677027600000|2023-02-22 01:00:00|3106.6|3100.6|3110|3104|3110.8|3104.8|3106.5|3100.5|15
1677027900000|2023-02-22 01:05:00|3110.3|3104.3|3111.3|3105.3|3111.3|3105.3|3110.3|3104.3|7
1677028200000|2023-02-22 01:10:00|3110.5|3104.5|3109.5|3103.5|3110.5|3104.5|3108.8|3102.8|13
1677028500000|2023-02-22 01:15:00|3109.8|3103.8|3110.5|3104.5|3111.5|3105.5|3109.8|3103.8|12
1677028800000|2023-02-22 01:20:00|3110|3104|3114.8|3108.8|3114.8|3108.8|3110|3104|9
1677029100000|2023-02-22 01:25:00|3114.5|3108.5|3116.5|3110.5|3117.3|3111.3|3114.3|3108.3|15
1677029400000|2023-02-22 01:30:00|3117.3|3111.3|3116.5|3110.5|3120.3|3114.3|3116.5|3110.5|29
1677029700000|2023-02-22 01:35:00|3116|3110|3115|3109|3116.3|3110.3|3114.8|3108.8|10
1677030000000|2023-02-22 01:40:00|3114.8|3108.8|3111.8|3105.8|3114.8|3108.8|3111|3105|18
1677030300000|2023-02-22 01:45:00|3111.5|3105.5|3111.5|3105.5|3112.3|3106.3|3110|3104|40
1677030600000|2023-02-22 01:50:00|3111.3|3105.3|3109.3|3103.3|3111.3|3105.3|3108.5|3102.5|22
1677030900000|2023-02-22 01:55:00|3109|3103|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|19
1677031200000|2023-02-22 02:00:00|3109.8|3103.8|3110.5|3104.5|3111.3|3105.3|3109.8|3103.8|34
1677031500000|2023-02-22 02:05:00|3110.8|3104.8|3108.5|3102.5|3111.3|3105.3|3108.5|3102.5|18
1677031800000|2023-02-22 02:10:00|3108.3|3102.3|3104.8|3098.8|3108.3|3102.3|3104.8|3098.8|13
1677032100000|2023-02-22 02:15:00|3104.5|3098.5|3105.3|3099.3|3105.5|3099.5|3104.3|3098.3|34
1677032400000|2023-02-22 02:20:00|3105.5|3099.5|3108.5|3102.5|3109.5|3103.5|3105.5|3099.5|17
1677032700000|2023-02-22 02:25:00|3108.8|3102.8|3106.8|3100.8|3108.8|3102.8|3106|3100|13
1677033000000|2023-02-22 02:30:00|3107|3101|3109.8|3103.8|3110|3104|3104.8|3098.8|25
1677033300000|2023-02-22 02:35:00|3110|3104|3111.5|3105.5|3112|3106|3110|3104|22
1677033600000|2023-02-22 02:40:00|3111.3|3105.3|3115.3|3109.3|3115.3|3109.3|3111.3|3105.3|48
1677033900000|2023-02-22 02:45:00|3115|3109|3115.3|3109.3|3115.8|3109.8|3114|3108|27
1677034200000|2023-02-22 02:50:00|3115.5|3109.5|3115|3109|3115.5|3109.5|3114.5|3108.5|8
1677034500000|2023-02-22 02:55:00|3114.8|3108.8|3111.8|3105.8|3114.8|3108.8|3111|3105|9
1677034800000|2023-02-22 03:00:00|3111.5|3105.5|3116|3110|3116.3|3110.3|3111.5|3105.5|18
1677035100000|2023-02-22 03:05:00|3116.3|3110.3|3115.5|3109.5|3117.3|3111.3|3115.3|3109.3|10
1677035400000|2023-02-22 03:10:00|3115.8|3109.8|3119|3113|3119|3113|3115.5|3109.5|11
1677035700000|2023-02-22 03:15:00|3118.8|3112.8|3117.5|3111.5|3118.8|3112.8|3117.5|3111.5|3
1677036000000|2023-02-22 03:20:00|3117.3|3111.3|3116.5|3110.5|3117.3|3111.3|3115.5|3109.5|8
1677036300000|2023-02-22 03:25:00|3115.8|3109.8|3112.5|3106.5|3115.8|3109.8|3112.5|3106.5|10
1677036600000|2023-02-22 03:30:00|3112.3|3106.3|3109.8|3103.8|3112.3|3106.3|3109|3103|16
1677036900000|2023-02-22 03:35:00|3109.5|3103.5|3111.3|3105.3|3111.5|3105.5|3109|3103|16
1677037200000|2023-02-22 03:40:00|3111|3105|3111.8|3105.8|3111.8|3105.8|3110.3|3104.3|35
1677037500000|2023-02-22 03:45:00|3111.5|3105.5|3106.5|3100.5|3111.5|3105.5|3105.8|3099.8|31
1677037800000|2023-02-22 03:50:00|3106.3|3100.3|3106|3100|3106.8|3100.8|3105.8|3099.8|8
1677038100000|2023-02-22 03:55:00|3105.8|3099.8|3106|3100|3106|3100|3105.5|3099.5|24
1677038400000|2023-02-22 04:00:00|3105.8|3099.8|3102.3|3096.3|3106|3100|3101|3095|34
1677038700000|2023-02-22 04:05:00|3102|3096|3103|3097|3103.3|3097.3|3101|3095|59
1677039000000|2023-02-22 04:10:00|3103.3|3097.3|3102|3096|3103.5|3097.5|3102|3096|63
1677039300000|2023-02-22 04:15:00|3102.8|3096.8|3103.8|3097.8|3104.5|3098.5|3101.8|3095.8|46
1677039600000|2023-02-22 04:20:00|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3102.5|3096.5|22
1677039900000|2023-02-22 04:25:00|3104|3098|3102.5|3096.5|3105.3|3099.3|3102.5|3096.5|12
1677040200000|2023-02-22 04:30:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1677040500000|2023-02-22 04:35:00|3102.5|3096.5|3103.5|3097.5|3103.5|3097.5|3102.3|3096.3|10
1677040800000|2023-02-22 04:40:00|3102.5|3096.5|3101.3|3095.3|3102.8|3096.8|3101.3|3095.3|11
1677041100000|2023-02-22 04:45:00|3101|3095|3100.3|3094.3|3101|3095|3099.3|3093.3|16
1677041400000|2023-02-22 04:50:00|3100|3094|3099.3|3093.3|3100|3094|3098.8|3092.8|8
1677041700000|2023-02-22 04:55:00|3099.5|3093.5|3101.8|3095.8|3102.6|3096.6|3099.5|3093.5|22
1677042000000|2023-02-22 05:00:00|3102|3096|3100.3|3094.3|3102|3096|3100.3|3094.3|11
1677042300000|2023-02-22 05:05:00|3101|3095|3102.3|3096.3|3102.5|3096.5|3101|3095|13
1677042600000|2023-02-22 05:10:00|3102|3096|3101.8|3095.8|3103.5|3097.5|3099|3093|42
1677042900000|2023-02-22 05:15:00|3101.5|3095.5|3100.5|3094.5|3102|3096|3100.5|3094.5|6
1677043200000|2023-02-22 05:20:00|3100.8|3094.8|3102.3|3096.3|3104|3098|3100.5|3094.5|38
1677043500000|2023-02-22 05:25:00|3102.5|3096.5|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|3
1677043800000|2023-02-22 05:30:00|3102.8|3096.8|3111.3|3105.3|3111.3|3105.3|3102.8|3096.8|119
1677044100000|2023-02-22 05:35:00|3111|3105|3112.5|3106.5|3113|3107|3109.8|3103.8|63
1677044400000|2023-02-22 05:40:00|3112.3|3106.3|3110.3|3104.3|3112.3|3106.3|3108.3|3102.3|79
1677044700000|2023-02-22 05:45:00|3110|3104|3105.3|3099.3|3110|3104|3103.3|3097.3|57
1677045000000|2023-02-22 05:50:00|3105|3099|3101.5|3095.5|3106|3100|3099.8|3093.8|156
1677045300000|2023-02-22 05:55:00|3101.8|3095.8|3102.5|3096.5|3103.5|3097.5|3098.5|3092.5|39
1677045600000|2023-02-22 06:00:00|3102.3|3096.3|3103.8|3097.8|3104.8|3098.8|3102|3096|62
1677045900000|2023-02-22 06:05:00|3104|3098|3102.3|3096.3|3105|3099|3102|3096|34
1677046200000|2023-02-22 06:10:00|3102|3096|3098.5|3092.5|3102|3096|3098.3|3092.3|101
1677046500000|2023-02-22 06:15:00|3098.8|3092.8|3100|3094|3101|3095|3098.3|3092.3|71
1677046800000|2023-02-22 06:20:00|3100.3|3094.3|3103.5|3097.5|3104.8|3098.8|3100.3|3094.3|78
1677047100000|2023-02-22 06:25:00|3103.3|3097.3|3106.5|3100.5|3107|3101|3100|3094|80
1677047400000|2023-02-22 06:30:00|3106.3|3100.3|3106.8|3100.8|3109|3103|3104.3|3098.3|109
1677047700000|2023-02-22 06:35:00|3106.5|3100.5|3108.5|3102.5|3111|3105|3105.5|3099.5|83
1677048000000|2023-02-22 06:40:00|3107.8|3101.8|3110.5|3104.5|3111.3|3105.3|3107.3|3101.3|62
1677048300000|2023-02-22 06:45:00|3110.8|3104.8|3105.5|3099.5|3111|3105|3105.3|3099.3|67
1677048600000|2023-02-22 06:50:00|3105.8|3099.8|3105.3|3099.3|3106.3|3100.3|3104.5|3098.5|81
1677048900000|2023-02-22 06:55:00|3105|3099|3102.8|3096.8|3105|3099|3101|3095|50
1677049200000|2023-02-22 07:00:00|3103|3097|3102.8|3096.8|3103.8|3097.8|3101.5|3095.5|28
1677049500000|2023-02-22 07:05:00|3102.5|3096.5|3101|3095|3102.8|3096.8|3100.5|3094.5|37
1677049800000|2023-02-22 07:10:00|3100.8|3094.8|3097.3|3091.3|3100.8|3094.8|3097|3091|31
1677050100000|2023-02-22 07:15:00|3097|3091|3094.3|3088.3|3097.3|3091.3|3094.3|3088.3|25
1677050400000|2023-02-22 07:20:00|3092.8|3084.5|3084.8|3078.8|3092.8|3085.4|3081.3|3075.3|107
1677050700000|2023-02-22 07:25:00|3085|3079|3084.5|3078.5|3086.5|3080.5|3082|3076|143
1677051000000|2023-02-22 07:30:00|3083.3|3077.3|3088|3082|3089|3083|3083.3|3077.3|35
1677051300000|2023-02-22 07:35:00|3088.3|3082.3|3086.8|3080.8|3093.4|3087.4|3086.8|3080.8|53
1677051600000|2023-02-22 07:40:00|3084|3078|3082|3076|3085.3|3079.3|3081.8|3075.8|60
1677051900000|2023-02-22 07:45:00|3081.8|3075.8|3084.5|3078.5|3086.5|3080.5|3080.3|3074.3|84
1677052200000|2023-02-22 07:50:00|3085|3079|3083.3|3077.3|3087.3|3081.3|3080.8|3074.8|71
1677052500000|2023-02-22 07:55:00|3083|3077|3083.9|3077.9|3084.6|3078.6|3078.1|3072.1|105
1677052800000|2023-02-22 08:00:00|3080.5|3074.5|3087.1|3081.1|3088.1|3082.1|3077.6|3071.6|93
1677053100000|2023-02-22 08:05:00|3087.6|3081.6|3079.6|3073.6|3093.1|3087.1|3078|3072|73
1677053400000|2023-02-22 08:10:00|3079.4|3073.4|3078.9|3072.9|3081.9|3075.9|3077.4|3071.4|54
1677053700000|2023-02-22 08:15:00|3078.6|3072.6|3068.1|3062.1|3078.6|3072.6|3061.3|3055.3|87
1677054000000|2023-02-22 08:20:00|3068.4|3062.4|3067.6|3061.6|3074.6|3068.6|3067.6|3061.6|35
1677054300000|2023-02-22 08:25:00|3067.9|3061.9|3062.1|3056.1|3069.6|3063.6|3061.1|3055.1|57
1677054600000|2023-02-22 08:30:00|3062.4|3056.4|3059.1|3053.1|3063.6|3057.6|3059.1|3053.1|55
1677054900000|2023-02-22 08:35:00|3058.9|3052.9|3060.6|3054.6|3060.6|3054.6|3053.9|3047.9|93
1677055200000|2023-02-22 08:40:00|3061.1|3055.1|3057.9|3051.9|3063.1|3057.1|3057.9|3051.9|41
1677055500000|2023-02-22 08:45:00|3057.6|3051.6|3059.1|3053.1|3064.8|3058.8|3056.1|3050.1|88
1677055800000|2023-02-22 08:50:00|3060.1|3054.1|3058.6|3052.6|3062.9|3056.9|3058.6|3052.6|57
1677056100000|2023-02-22 08:55:00|3058.9|3052.9|3060.9|3054.9|3062.4|3056.4|3058.4|3052.4|61
1677056400000|2023-02-22 09:00:00|3060.6|3054.6|3062.9|3056.9|3068.6|3062.6|3060.4|3054.4|72
1677056700000|2023-02-22 09:05:00|3062.4|3056.4|3070.9|3064.9|3073.1|3067.1|3061.6|3055.6|58
1677057000000|2023-02-22 09:10:00|3071.1|3065.1|3073.9|3067.9|3074.1|3068.1|3067.6|3061.6|50
1677057300000|2023-02-22 09:15:00|3074.1|3068.1|3085.1|3079.1|3085.6|3079.6|3072.1|3066.1|65
1677057600000|2023-02-22 09:20:00|3084.9|3078.9|3082.6|3076.6|3086.9|3080.9|3081.6|3075.6|92
1677057900000|2023-02-22 09:25:00|3083.1|3077.1|3086.1|3080.1|3089.1|3083.1|3083.1|3077.1|65
1677058200000|2023-02-22 09:30:00|3086.4|3080.4|3087.6|3081.6|3093.4|3087.4|3086.4|3080.4|70
1677058500000|2023-02-22 09:35:00|3087.4|3081.4|3085.9|3079.9|3091.1|3085.1|3084.1|3078.1|88
1677058800000|2023-02-22 09:40:00|3086.1|3080.1|3087.4|3081.4|3089.4|3083.4|3086.1|3080.1|54
1677059100000|2023-02-22 09:45:00|3087.6|3081.6|3093.4|3087.4|3093.4|3087.4|3087.6|3081.6|50
1677059400000|2023-02-22 09:50:00|3093.6|3087.6|3092.6|3086.6|3094.4|3088.4|3092.6|3086.6|23
1677059700000|2023-02-22 09:55:00|3092.9|3086.9|3090.6|3084.6|3092.9|3086.9|3086.9|3080.9|32
1677060000000|2023-02-22 10:00:00|3090.4|3084.4|3084.1|3078.1|3090.4|3084.4|3082.9|3076.9|73
1677060300000|2023-02-22 10:05:00|3083.9|3077.9|3078.1|3072.1|3085.1|3079.1|3078.1|3072.1|61
1677060600000|2023-02-22 10:10:00|3077.9|3071.9|3081.1|3075.1|3086.1|3080.1|3076.6|3070.6|85
1677060900000|2023-02-22 10:15:00|3081.4|3075.4|3081.6|3075.6|3084.9|3078.9|3081.4|3075.4|24
1677061200000|2023-02-22 10:20:00|3081.4|3075.4|3081.9|3075.9|3082.6|3076.6|3078.4|3072.4|67
1677061500000|2023-02-22 10:25:00|3081.6|3075.6|3085.6|3079.6|3085.9|3079.9|3081.1|3075.1|42
1677061800000|2023-02-22 10:30:00|3085.4|3079.4|3088.9|3082.9|3088.9|3082.9|3083.9|3077.9|52
1677062100000|2023-02-22 10:35:00|3088.6|3082.6|3086.6|3080.6|3088.9|3082.9|3085.1|3079.1|32
1677062400000|2023-02-22 10:40:00|3086.4|3080.4|3086.6|3080.6|3088.6|3082.6|3085.6|3079.6|42
1677062700000|2023-02-22 10:45:00|3086.9|3080.9|3087.1|3081.1|3090.4|3084.4|3085.4|3079.4|43
1677063000000|2023-02-22 10:50:00|3086.9|3080.9|3086.9|3080.9|3087.1|3081.1|3085.6|3079.6|26
1677063300000|2023-02-22 10:55:00|3087.1|3081.1|3085.6|3079.6|3087.1|3081.1|3085.6|3079.6|38
1677063600000|2023-02-22 11:00:00|3085.4|3079.4|3092.1|3086.1|3093.4|3087.4|3085.4|3079.4|37
1677063900000|2023-02-22 11:05:00|3092.4|3086.4|3092.6|3086.6|3093.4|3087.4|3090.4|3084.4|48
1677064200000|2023-02-22 11:10:00|3092.4|3086.4|3090.9|3084.9|3092.4|3086.4|3090.9|3084.9|27
1677064500000|2023-02-22 11:15:00|3091.9|3085.9|3090.9|3084.9|3092.9|3086.9|3090.9|3084.9|15
1677064800000|2023-02-22 11:20:00|3090.6|3084.6|3091.4|3085.4|3091.4|3085.4|3090.4|3084.4|21
1677065100000|2023-02-22 11:25:00|3091.1|3085.1|3091.1|3085.1|3091.6|3085.6|3090.9|3084.9|36
1677065400000|2023-02-22 11:30:00|3090.9|3084.9|3090.4|3084.4|3091.9|3085.9|3090.4|3084.4|16
1677065700000|2023-02-22 11:35:00|3090.6|3084.6|3086.9|3080.9|3091.4|3085.4|3086.9|3080.9|27
1677066000000|2023-02-22 11:40:00|3087.1|3081.1|3090.4|3084.4|3091.6|3085.6|3086.1|3080.1|66
1677066300000|2023-02-22 11:45:00|3090.1|3084.1|3088.6|3082.6|3092.6|3086.6|3088.4|3082.4|29
1677066600000|2023-02-22 11:50:00|3088.4|3082.4|3085.9|3079.9|3091.4|3085.4|3085.9|3079.9|83
1677066900000|2023-02-22 11:55:00|3086.4|3080.4|3085.1|3079.1|3086.6|3080.6|3084.1|3078.1|47
1677067200000|2023-02-22 12:00:00|3085.4|3079.4|3090.6|3084.6|3090.6|3084.6|3085.4|3079.4|40
1677067500000|2023-02-22 12:05:00|3090.9|3084.9|3088.9|3082.9|3092.4|3086.4|3088.9|3082.9|54
1677067800000|2023-02-22 12:10:00|3088.4|3082.4|3088.6|3082.6|3089.9|3083.9|3088.4|3082.4|73
1677068100000|2023-02-22 12:15:00|3088.9|3082.9|3089.4|3083.4|3092.6|3086.6|3088.9|3082.9|72
1677068400000|2023-02-22 12:20:00|3089.6|3083.6|3091.6|3085.6|3091.9|3085.9|3089.1|3083.1|25
1677068700000|2023-02-22 12:25:00|3091.9|3085.9|3092.6|3086.6|3092.9|3086.9|3091.4|3085.4|39
1677069000000|2023-02-22 12:30:00|3092.9|3086.9|3093.9|3087.9|3096.1|3090.1|3092.6|3086.6|95
1677069300000|2023-02-22 12:35:00|3094.1|3088.1|3097.9|3091.9|3099.4|3093.4|3094.1|3088.1|69
1677069600000|2023-02-22 12:40:00|3098.1|3092.1|3092.6|3086.6|3099.4|3093.4|3090.9|3084.9|65
1677069900000|2023-02-22 12:45:00|3092.4|3086.4|3086.1|3080.1|3092.4|3086.4|3085.4|3079.4|45
1677070200000|2023-02-22 12:50:00|3086.4|3080.4|3083.1|3077.1|3088.1|3082.1|3079.9|3073.9|104
1677070500000|2023-02-22 12:55:00|3083.4|3077.4|3086.6|3080.6|3087.1|3081.1|3079.5|3073.5|101
1677070800000|2023-02-22 13:00:00|3086.4|3080.4|3084.9|3078.9|3092.6|3086.6|3084.9|3078.9|247
1677071100000|2023-02-22 13:05:00|3085.1|3079.1|3088.9|3082.9|3090.1|3084.1|3083.9|3077.9|179
1677071400000|2023-02-22 13:10:00|3088.6|3082.6|3089.6|3083.6|3093.4|3087.4|3088.4|3082.4|75
1677071700000|2023-02-22 13:15:00|3089.4|3083.4|3081.4|3075.4|3089.6|3083.6|3080.9|3074.9|89
1677072000000|2023-02-22 13:20:00|3080.9|3074.9|3089.6|3083.6|3090.9|3084.9|3080.9|3074.9|143
1677072300000|2023-02-22 13:25:00|3089.9|3083.9|3090.1|3084.1|3092.9|3086.9|3089.4|3083.4|159
1677072600000|2023-02-22 13:30:00|3089.9|3083.9|3093.9|3087.9|3095.1|3089.1|3087.9|3081.9|55
1677072900000|2023-02-22 13:35:00|3093.6|3087.6|3093.6|3087.6|3095.4|3089.4|3092.9|3086.9|43
1677073200000|2023-02-22 13:40:00|3093.4|3087.4|3090.4|3084.4|3094.6|3088.6|3089.1|3083.1|111
1677073500000|2023-02-22 13:45:00|3090.1|3084.1|3084.9|3078.9|3090.6|3084.6|3081.1|3075.1|101
1677073800000|2023-02-22 13:50:00|3084.6|3078.6|3085.1|3079.1|3087.9|3081.9|3083.1|3077.1|71
1677074100000|2023-02-22 13:55:00|3084.6|3078.6|3085.1|3079.1|3088.4|3082.4|3082.6|3076.6|101
1677074400000|2023-02-22 14:00:00|3084.9|3078.9|3080.1|3074.1|3086.6|3080.6|3079.9|3073.9|93
1677074700000|2023-02-22 14:05:00|3080.4|3074.4|3076.1|3070.1|3081.6|3075.6|3076.1|3070.1|40
1677075000000|2023-02-22 14:10:00|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3071.1|3065.1|135
1677075300000|2023-02-22 14:15:00|3076.4|3070.4|3079.6|3073.6|3080.6|3074.6|3074.6|3068.6|83
1677075600000|2023-02-22 14:20:00|3079.9|3073.9|3078.1|3072.1|3079.9|3073.9|3074.6|3068.6|101
1677075900000|2023-02-22 14:25:00|3077.9|3071.9|3071.1|3065.1|3078.1|3072.1|3070.4|3064.4|66
1677076200000|2023-02-22 14:30:00|3071.4|3065.4|3070.1|3064.1|3072.1|3066.1|3068.4|3062.4|160
1677076500000|2023-02-22 14:35:00|3070.6|3064.6|3065.1|3059.1|3070.6|3064.6|3061.1|3055.1|174
1677076800000|2023-02-22 14:40:00|3065.6|3059.6|3066.4|3060.4|3070.4|3064.4|3064.1|3058.1|103
1677077100000|2023-02-22 14:45:00|3066.6|3060.6|3066.1|3060.1|3067.1|3061.1|3063.6|3057.6|50
1677077400000|2023-02-22 14:50:00|3065.6|3059.6|3062.9|3056.9|3066.4|3060.4|3061.4|3055.4|87
1677077700000|2023-02-22 14:55:00|3062.6|3056.6|3060.4|3054.4|3066.6|3060.6|3060.4|3054.4|93
1677078000000|2023-02-22 15:00:00|3060.1|3054.1|3058.9|3052.9|3060.9|3054.9|3058.6|3052.6|60
1677078300000|2023-02-22 15:05:00|3058.6|3052.6|3054.9|3048.9|3059.6|3053.6|3054.4|3048.4|62
1677078600000|2023-02-22 15:10:00|3054.6|3048.6|3057.6|3051.6|3058.1|3052.1|3053.4|3047.4|137
1677078900000|2023-02-22 15:15:00|3057.4|3051.4|3057.1|3051.1|3060.6|3054.6|3055.9|3049.9|82
1677079200000|2023-02-22 15:20:00|3057.4|3051.4|3063.9|3057.9|3063.9|3057.9|3057.4|3051.4|60
1677079500000|2023-02-22 15:25:00|3063.4|3057.4|3063.1|3057.1|3065.1|3059.1|3062.4|3056.4|63
1677079800000|2023-02-22 15:30:00|3062.1|3056.1|3059.9|3053.9|3063.1|3057.1|3059.9|3053.9|80
1677080100000|2023-02-22 15:35:00|3059.6|3053.6|3067.4|3061.4|3069.1|3063.1|3058.9|3052.9|87
1677080400000|2023-02-22 15:40:00|3067.1|3061.1|3067.9|3061.9|3068.6|3062.6|3063.4|3057.4|80
1677080700000|2023-02-22 15:45:00|3067.6|3061.6|3059.9|3053.9|3068.1|3062.1|3059.9|3053.9|79
1677081000000|2023-02-22 15:50:00|3059.6|3053.6|3054.4|3048.4|3059.6|3053.6|3053.6|3047.6|67
1677081300000|2023-02-22 15:55:00|3054.6|3048.6|3058.9|3052.9|3064.4|3058.4|3054.4|3048.4|148
1677081600000|2023-02-22 16:00:00|3057.9|3051.9|3057.6|3051.6|3059.1|3053.1|3053.4|3047.4|103
1677081900000|2023-02-22 16:05:00|3057.9|3051.9|3059.9|3053.9|3063.1|3057.1|3057.6|3051.6|101
1677082200000|2023-02-22 16:10:00|3060.1|3054.1|3057.1|3051.1|3060.1|3054.1|3056.6|3050.6|45
1677082500000|2023-02-22 16:15:00|3057.4|3051.4|3056.6|3050.6|3057.4|3051.4|3054.1|3048.1|39
1677082800000|2023-02-22 16:20:00|3056.4|3050.4|3057.6|3051.6|3058.9|3052.9|3053.9|3047.9|64
1677083100000|2023-02-22 16:25:00|3057.9|3051.9|3060.6|3054.6|3060.6|3054.6|3057.4|3051.4|73
1677083400000|2023-02-22 16:30:00|3058.9|3052.9|3059.6|3053.6|3060.1|3054.1|3055.6|3049.6|82
1677083700000|2023-02-22 16:35:00|3059.4|3053.4|3059.6|3053.6|3059.9|3053.9|3058.9|3052.9|40
1677084000000|2023-02-22 16:40:00|3059.9|3053.9|3060.1|3054.1|3060.1|3054.1|3056.1|3050.1|65
1677084300000|2023-02-22 16:45:00|3059.9|3053.9|3058.6|3052.6|3059.9|3053.9|3057.6|3051.6|32
1677084600000|2023-02-22 16:50:00|3057.6|3051.6|3058.4|3052.4|3059.9|3053.9|3057.6|3051.6|47
1677084900000|2023-02-22 16:55:00|3058.6|3052.6|3058.6|3052.6|3059.4|3053.4|3058.1|3052.1|38
1677085200000|2023-02-22 17:00:00|3058.1|3052.1|3059.9|3053.9|3060.4|3054.4|3057.6|3051.6|80
1677085500000|2023-02-22 17:05:00|3059.1|3053.1|3064.9|3058.9|3065.9|3059.9|3058.9|3052.9|69
1677085800000|2023-02-22 17:10:00|3064.6|3058.6|3064.4|3058.4|3065.4|3059.4|3063.9|3057.9|39
1677086100000|2023-02-22 17:15:00|3064.6|3058.6|3060.4|3054.4|3065.6|3059.6|3059.4|3053.4|50
1677086400000|2023-02-22 17:20:00|3059.9|3053.9|3059.1|3053.1|3060.4|3054.4|3059.1|3053.1|28
1677086700000|2023-02-22 17:25:00|3059.6|3053.6|3066.6|3060.6|3066.6|3060.6|3059.6|3053.6|68
1677087000000|2023-02-22 17:30:00|3065.4|3059.4|3065.1|3059.1|3065.4|3059.4|3062.9|3056.9|48
1677087300000|2023-02-22 17:35:00|3065.4|3059.4|3065.9|3059.9|3066.6|3060.6|3063.6|3057.6|62
1677087600000|2023-02-22 17:40:00|3066.1|3060.1|3065.4|3059.4|3066.1|3060.1|3064.4|3058.4|43
1677087900000|2023-02-22 17:45:00|3065.6|3059.6|3067.6|3061.6|3068.4|3062.4|3065.1|3059.1|53
1677088200000|2023-02-22 17:50:00|3067.4|3061.4|3068.1|3062.1|3068.1|3062.1|3066.6|3060.6|21
1677088500000|2023-02-22 17:55:00|3068.9|3062.9|3070.9|3064.9|3071.1|3065.1|3068.9|3062.9|31
1677088800000|2023-02-22 18:00:00|3071.1|3065.1|3072.8|3066.8|3072.8|3066.8|3071.1|3065.1|11
1677089100000|2023-02-22 18:05:00|3072.5|3066.5|3074.3|3068.3|3074.3|3068.3|3072.5|3066.5|10
1677089400000|2023-02-22 18:10:00|3074.5|3068.5|3075.3|3069.3|3075.8|3069.8|3074.5|3068.5|16
1677089700000|2023-02-22 18:15:00|3075|3069|3077.1|3071.1|3077.1|3071.1|3075|3069|22
1677090000000|2023-02-22 18:20:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|18
1677090300000|2023-02-22 18:25:00|3076.9|3070.9|3075.8|3069.8|3077.1|3071.1|3075.5|3069.5|31
1677090600000|2023-02-22 18:30:00|3076|3070|3074.5|3068.5|3076|3070|3074.5|3068.5|18
1677090900000|2023-02-22 18:35:00|3074.3|3068.3|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|9
1677091200000|2023-02-22 18:40:00|3074|3068|3069.3|3063.3|3074.1|3068.1|3069|3063|37
1677091500000|2023-02-22 18:45:00|3068.8|3062.8|3067|3061|3068.8|3062.8|3066.3|3060.3|21
1677091800000|2023-02-22 18:50:00|3066.8|3060.8|3082.8|3076.8|3083|3077|3066.5|3060.5|68
1677092100000|2023-02-22 18:55:00|3083.3|3077.3|3087.8|3069|3089.8|3077.3|3083.3|3067.8|13
1677114000000|2023-02-23 01:00:00|3073.4|3067.4|3072.5|3066.5|3074|3068|3069.9|3063.9|74
1677114300000|2023-02-23 01:05:00|3072.8|3066.8|3068.3|3062.3|3073|3067|3067.5|3061.5|50
1677114600000|2023-02-23 01:10:00|3067.8|3061.8|3065.5|3059.5|3070.8|3064.8|3063.8|3057.8|43
1677114900000|2023-02-23 01:15:00|3065.8|3059.8|3073|3067|3073|3067|3065.5|3059.5|54
1677115200000|2023-02-23 01:20:00|3074.5|3068.5|3073|3067|3075.5|3069.5|3073|3067|5
1677115500000|2023-02-23 01:25:00|3074|3068|3075.3|3069.3|3076.8|3070.8|3073.3|3067.3|106
1677115800000|2023-02-23 01:30:00|3075|3069|3077|3071|3077|3071|3074.5|3068.5|59
1677116100000|2023-02-23 01:35:00|3076.8|3070.8|3077.8|3071.8|3078|3072|3076.8|3070.8|59
1677116400000|2023-02-23 01:40:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|10
1677116700000|2023-02-23 01:45:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|10
1677117000000|2023-02-23 01:50:00|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077|3071|56
1677117300000|2023-02-23 01:55:00|3077.3|3071.3|3075|3069|3078.3|3072.3|3072.3|3066.3|69
1677117600000|2023-02-23 02:00:00|3075.3|3069.3|3074.5|3068.5|3075.5|3069.5|3072|3066|95
1677117900000|2023-02-23 02:05:00|3075.3|3069.3|3074|3068|3076|3070|3072.8|3066.8|73
1677118200000|2023-02-23 02:10:00|3074.3|3068.3|3070.3|3064.3|3076|3070|3070.3|3064.3|53
1677118500000|2023-02-23 02:15:00|3070|3064|3073.3|3067.3|3074.3|3068.3|3070|3064|14
1677118800000|2023-02-23 02:20:00|3073.5|3067.5|3076.3|3070.3|3076.3|3070.3|3073.3|3067.3|12
1677119100000|2023-02-23 02:25:00|3076|3070|3076.5|3070.5|3076.8|3070.8|3076|3070|15
1677119400000|2023-02-23 02:30:00|3076.3|3070.3|3075.5|3069.5|3077.3|3071.3|3074|3068|51
1677119700000|2023-02-23 02:35:00|3075.3|3069.3|3075|3069|3075.5|3069.5|3071.8|3065.8|36
1677120000000|2023-02-23 02:40:00|3074.5|3068.5|3073.5|3067.5|3074.5|3068.5|3071.8|3065.8|36
1677120300000|2023-02-23 02:45:00|3073.8|3067.8|3079|3073|3080.3|3074.3|3073.8|3067.8|34
1677120600000|2023-02-23 02:50:00|3079.3|3073.3|3083.3|3077.3|3083.5|3077.5|3079.3|3073.3|54
1677120900000|2023-02-23 02:55:00|3083|3077|3082|3076|3083.3|3077.3|3080|3074|16
1677121200000|2023-02-23 03:00:00|3081.8|3075.8|3081|3075|3081.8|3075.8|3080.5|3074.5|17
1677121500000|2023-02-23 03:05:00|3081.3|3075.3|3080.3|3074.3|3083.3|3077.3|3080.3|3074.3|13
1677121800000|2023-02-23 03:10:00|3080.5|3074.5|3080.8|3074.8|3081.3|3075.3|3080|3074|12
1677122100000|2023-02-23 03:15:00|3081|3075|3079.8|3073.8|3081|3075|3078.8|3072.8|8
1677122400000|2023-02-23 03:20:00|3080|3074|3079.8|3073.8|3082.8|3076.8|3079.8|3073.8|9
1677122700000|2023-02-23 03:25:00|3079.5|3073.5|3075.8|3069.8|3079.5|3073.5|3075.8|3069.8|15
1677123000000|2023-02-23 03:30:00|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074|3068|8
1677123300000|2023-02-23 03:35:00|3074.3|3068.3|3073|3067|3074.5|3068.5|3073|3067|8
1677123600000|2023-02-23 03:40:00|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|2
1677123900000|2023-02-23 03:45:00|3073.8|3067.8|3073|3067|3075.5|3069.5|3071.8|3065.8|15
1677124200000|2023-02-23 03:50:00|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072|3066|7
1677125100000|2023-02-23 04:05:00|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|2
1677125700000|2023-02-23 04:15:00|3074.5|3068.5|3072|3066|3075.8|3069.8|3072|3066|6
1677126000000|2023-02-23 04:20:00|3072.5|3066.5|3074.3|3068.3|3074.5|3068.5|3072.5|3066.5|8
1677126300000|2023-02-23 04:25:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1677126600000|2023-02-23 04:30:00|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1677127500000|2023-02-23 04:45:00|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074|3068|4
1677128400000|2023-02-23 05:00:00|3074|3068|3071.5|3065.5|3074|3068|3071.3|3065.3|15
1677128700000|2023-02-23 05:05:00|3071.3|3065.3|3069.5|3063.5|3071.5|3065.5|3069.3|3063.3|9
1677129000000|2023-02-23 05:10:00|3069.3|3063.3|3070.8|3064.8|3072.3|3066.3|3068.8|3062.8|18
1677129300000|2023-02-23 05:15:00|3071|3065|3072|3066|3073.8|3067.8|3071|3065|7
1677129600000|2023-02-23 05:20:00|3072.3|3066.3|3070|3064|3072.3|3066.3|3070|3064|14
1677129900000|2023-02-23 05:25:00|3070.3|3064.3|3071|3065|3071.3|3065.3|3070.3|3064.3|12
1677130200000|2023-02-23 05:30:00|3070.8|3064.8|3071.5|3065.5|3074.5|3068.5|3068.8|3062.8|71
1677130500000|2023-02-23 05:35:00|3071.3|3065.3|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|8
1677130800000|2023-02-23 05:40:00|3070|3064|3071.3|3065.3|3072|3066|3069.8|3063.8|13
1677131100000|2023-02-23 05:45:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071|3065|20
1677131400000|2023-02-23 05:50:00|3071|3065|3070|3064|3073.8|3067.8|3070|3064|31
1677131700000|2023-02-23 05:55:00|3069.8|3063.8|3069.5|3063.5|3070.3|3064.3|3069.3|3063.3|12
1677132000000|2023-02-23 06:00:00|3072|3066|3069.8|3063.8|3073.3|3067.3|3069.5|3063.5|18
1677132300000|2023-02-23 06:05:00|3070|3064|3073.5|3067.5|3074|3068|3070|3064|19
1677132600000|2023-02-23 06:10:00|3073.3|3067.3|3071|3065|3073.3|3067.3|3069.5|3063.5|23
1677132900000|2023-02-23 06:15:00|3071.3|3065.3|3072.8|3066.8|3073.5|3067.5|3071.3|3065.3|7
1677133200000|2023-02-23 06:20:00|3073|3067|3073.3|3067.3|3073.8|3067.8|3072.5|3066.5|6
1677133500000|2023-02-23 06:25:00|3073|3067|3073.3|3067.3|3073.5|3067.5|3071.8|3065.8|19
1677133800000|2023-02-23 06:30:00|3073.5|3067.5|3075.8|3069.8|3076.8|3070.8|3072.8|3066.8|54
1677134100000|2023-02-23 06:35:00|3075.5|3069.5|3074|3068|3075.5|3069.5|3073.5|3067.5|45
1677134400000|2023-02-23 06:40:00|3073.3|3067.3|3074.8|3068.8|3076|3070|3072|3066|16
1677134700000|2023-02-23 06:45:00|3075|3069|3072.3|3066.3|3075|3069|3071.5|3065.5|44
1677135000000|2023-02-23 06:50:00|3072.5|3066.5|3070|3064|3074|3068|3069.3|3063.3|78
1677135300000|2023-02-23 06:55:00|3070.3|3064.3|3071.5|3065.5|3072|3066|3069.8|3063.8|67
1677135600000|2023-02-23 07:00:00|3071.3|3065.3|3068.5|3062.5|3071.3|3065.3|3068.5|3062.5|18
1677135900000|2023-02-23 07:05:00|3067.8|3061.8|3065.5|3059.5|3067.8|3061.8|3065|3059|21
1677136200000|2023-02-23 07:10:00|3064|3058|3059|3053|3064|3058|3058.5|3052.5|46
1677136500000|2023-02-23 07:15:00|3058.8|3052.8|3059.5|3053.5|3059.8|3053.8|3057.8|3051.8|54
1677136800000|2023-02-23 07:20:00|3058.5|3052.5|3059|3053|3059.3|3053.3|3055.3|3049.3|96
1677137100000|2023-02-23 07:25:00|3059.3|3053.3|3063|3057|3063.3|3057.3|3056.8|3050.8|68
1677137400000|2023-02-23 07:30:00|3062.8|3056.8|3060|3054|3062.8|3056.8|3058.8|3052.8|46
1677137700000|2023-02-23 07:35:00|3060.3|3054.3|3066|3060|3066|3060|3059.8|3053.8|21
1677138000000|2023-02-23 07:40:00|3065.3|3059.3|3069.5|3063.5|3069.5|3063.5|3065.3|3059.3|21
1677138300000|2023-02-23 07:45:00|3069.8|3063.8|3067|3061|3073|3067|3067|3061|33
1677138600000|2023-02-23 07:50:00|3066.8|3060.8|3061|3055|3066.8|3060.8|3061|3055|38
1677138900000|2023-02-23 07:55:00|3060.9|3054.9|3050.5|3044.5|3061.9|3055.9|3050.5|3044.5|56
1677139200000|2023-02-23 08:00:00|3049.4|3043.4|3037.4|3031.4|3055.9|3049.9|3035.4|3029.4|99
1677139500000|2023-02-23 08:05:00|3037.1|3031.1|3032.9|3026.9|3037.1|3031.1|3032.4|3026.4|70
1677139800000|2023-02-23 08:10:00|3033.1|3027.1|3036.4|3030.4|3036.9|3030.9|3031.9|3025.9|32
1677140100000|2023-02-23 08:15:00|3036.6|3030.6|3039.4|3033.4|3040.1|3034.1|3033.6|3027.6|68
1677140400000|2023-02-23 08:20:00|3039.9|3033.9|3046.1|3040.1|3047.9|3041.9|3035.6|3029.6|66
1677140700000|2023-02-23 08:25:00|3046.4|3040.4|3043.1|3037.1|3047.1|3041.1|3039.6|3033.6|54
1677141000000|2023-02-23 08:30:00|3043.4|3037.4|3044.6|3038.6|3046.1|3040.1|3043.4|3037.4|57
1677141300000|2023-02-23 08:35:00|3044.9|3038.9|3043.9|3037.9|3045.1|3039.1|3043.4|3037.4|14
1677141600000|2023-02-23 08:40:00|3043.6|3037.6|3045.4|3039.4|3046.4|3040.4|3041.4|3035.4|38
1677141900000|2023-02-23 08:45:00|3045.6|3039.6|3051.4|3045.4|3052.4|3046.4|3045.6|3039.6|63
1677142200000|2023-02-23 08:50:00|3050.9|3044.9|3056.9|3050.9|3062.6|3056.6|3049.4|3043.4|64
1677142500000|2023-02-23 08:55:00|3057.9|3051.9|3057.6|3051.6|3060.1|3054.1|3056.9|3050.9|51
1677142800000|2023-02-23 09:00:00|3057.9|3051.9|3059.9|3053.9|3063.6|3057.6|3056.6|3050.6|56
1677143100000|2023-02-23 09:05:00|3059.6|3053.6|3053.4|3047.4|3059.6|3053.6|3052.1|3046.1|42
1677143400000|2023-02-23 09:10:00|3054.1|3048.1|3053.9|3047.9|3054.4|3048.4|3051.9|3045.9|21
1677143700000|2023-02-23 09:15:00|3054.1|3048.1|3064.1|3058.1|3066.1|3060.1|3053.9|3047.9|50
1677144000000|2023-02-23 09:20:00|3063.9|3057.9|3059.9|3053.9|3065.6|3059.6|3058.1|3052.1|61
1677144300000|2023-02-23 09:25:00|3060.1|3054.1|3060.1|3054.1|3063.9|3057.9|3058.4|3052.4|37
1677144600000|2023-02-23 09:30:00|3060.4|3054.4|3062.6|3056.6|3063.1|3057.1|3060.4|3054.4|32
1677144900000|2023-02-23 09:35:00|3063.1|3057.1|3062.6|3056.6|3064.8|3058.8|3061.9|3055.9|21
1677145200000|2023-02-23 09:40:00|3062.4|3056.4|3058.6|3052.6|3062.4|3056.4|3058.6|3052.6|38
1677145500000|2023-02-23 09:45:00|3057.9|3051.9|3061.4|3055.4|3061.4|3055.4|3056.9|3050.9|26
1677145800000|2023-02-23 09:50:00|3061.1|3055.1|3060.1|3054.1|3061.4|3055.4|3058.9|3052.9|24
1677146100000|2023-02-23 09:55:00|3059.9|3053.9|3059.4|3053.4|3059.9|3053.9|3059.1|3053.1|7
1677146400000|2023-02-23 10:00:00|3059.6|3053.6|3061.6|3055.6|3061.9|3055.9|3059.6|3053.6|19
1677146700000|2023-02-23 10:05:00|3061.9|3055.9|3058.6|3052.6|3061.9|3055.9|3058.4|3052.4|36
1677147000000|2023-02-23 10:10:00|3058.4|3052.4|3059.9|3053.9|3060.6|3054.6|3058.1|3052.1|27
1677147300000|2023-02-23 10:15:00|3059.6|3053.6|3058.6|3052.6|3061.9|3055.9|3058.6|3052.6|27
1677147600000|2023-02-23 10:20:00|3058.4|3052.4|3056.4|3050.4|3058.4|3052.4|3056.4|3050.4|15
1677147900000|2023-02-23 10:25:00|3056.1|3050.1|3056.6|3050.6|3057.1|3051.1|3053.4|3047.4|40
1677148200000|2023-02-23 10:30:00|3056.9|3050.9|3056.1|3050.1|3056.9|3050.9|3052.9|3046.9|35
1677148500000|2023-02-23 10:35:00|3055.6|3049.6|3055.6|3049.6|3056.9|3050.9|3055.4|3049.4|16
1677148800000|2023-02-23 10:40:00|3054.9|3048.9|3054.9|3048.9|3055.1|3049.1|3052.9|3046.9|18
1677149100000|2023-02-23 10:45:00|3055.4|3049.4|3056.1|3050.1|3056.1|3050.1|3055.1|3049.1|10
1677149400000|2023-02-23 10:50:00|3056.4|3050.4|3056.4|3050.4|3057.6|3051.6|3055.9|3049.9|16
1677149700000|2023-02-23 10:55:00|3056.1|3050.1|3056.9|3050.9|3057.6|3051.6|3052.9|3046.9|19
1677150000000|2023-02-23 11:00:00|3056.6|3050.6|3059.6|3053.6|3059.6|3053.6|3056.4|3050.4|31
1677150300000|2023-02-23 11:05:00|3059.4|3053.4|3058.1|3052.1|3061.6|3055.6|3057.6|3051.6|86
1677150600000|2023-02-23 11:10:00|3057.9|3051.9|3057.6|3051.6|3061.6|3055.6|3056.6|3050.6|43
1677150900000|2023-02-23 11:15:00|3057.1|3051.1|3054.6|3048.6|3057.1|3051.1|3052.9|3046.9|38
1677151200000|2023-02-23 11:20:00|3054.4|3048.4|3051.9|3045.9|3054.4|3048.4|3051.9|3045.9|15
1677151500000|2023-02-23 11:25:00|3051.6|3045.6|3050.9|3044.9|3052.1|3046.1|3048.9|3042.9|22
1677151800000|2023-02-23 11:30:00|3051.1|3045.1|3051.4|3045.4|3053.6|3047.6|3051.1|3045.1|25
1677152100000|2023-02-23 11:35:00|3051.6|3045.6|3051.6|3045.6|3052.9|3046.9|3051.1|3045.1|40
1677152400000|2023-02-23 11:40:00|3051.4|3045.4|3054.4|3048.4|3056.4|3050.4|3051.1|3045.1|63
1677152700000|2023-02-23 11:45:00|3054.1|3048.1|3054.6|3048.6|3054.6|3048.6|3049.9|3043.9|37
1677153000000|2023-02-23 11:50:00|3054.9|3048.9|3053.4|3047.4|3054.9|3048.9|3052.9|3046.9|28
1677153300000|2023-02-23 11:55:00|3053.1|3047.1|3054.1|3048.1|3055.4|3049.4|3052.6|3046.6|31
1677153600000|2023-02-23 12:00:00|3054.6|3048.6|3053.9|3047.9|3054.9|3048.9|3051.9|3045.9|24
1677153900000|2023-02-23 12:05:00|3054.4|3048.4|3059.4|3053.4|3059.4|3053.4|3054.4|3048.4|36
1677154200000|2023-02-23 12:10:00|3059.1|3053.1|3056.6|3050.6|3060.1|3054.1|3055.9|3049.9|57
1677154500000|2023-02-23 12:15:00|3056.4|3050.4|3052.4|3046.4|3056.4|3050.4|3052.4|3046.4|25
1677154800000|2023-02-23 12:20:00|3052.1|3046.1|3049.6|3043.6|3053.4|3047.4|3047.9|3041.9|48
1677155100000|2023-02-23 12:25:00|3049.4|3043.4|3051.9|3045.9|3052.6|3046.6|3049.1|3043.1|54
1677155400000|2023-02-23 12:30:00|3052.1|3046.1|3050.6|3044.6|3054.6|3048.6|3049.9|3043.9|68
1677155700000|2023-02-23 12:35:00|3050.4|3044.4|3052.1|3046.1|3052.1|3046.1|3047.4|3041.4|30
1677156000000|2023-02-23 12:40:00|3052.4|3046.4|3052.1|3046.1|3052.9|3046.9|3051.4|3045.4|24
1677156300000|2023-02-23 12:45:00|3051.9|3045.9|3054.4|3048.4|3057.1|3051.1|3051.9|3045.9|45
1677156600000|2023-02-23 12:50:00|3054.6|3048.6|3064.1|3058.1|3067.4|3061.4|3054.6|3048.6|96
1677156900000|2023-02-23 12:55:00|3063.4|3057.4|3058.4|3052.4|3063.4|3057.4|3057.1|3051.1|71
1677157200000|2023-02-23 13:00:00|3058.6|3052.6|3056.9|3050.9|3063.1|3057.1|3055.4|3049.4|130
1677157500000|2023-02-23 13:05:00|3056.6|3050.6|3057.6|3051.6|3058.9|3052.9|3055.6|3049.6|106
1677157800000|2023-02-23 13:10:00|3057.9|3051.9|3051.9|3045.9|3058.1|3052.1|3051.6|3045.6|92
1677158100000|2023-02-23 13:15:00|3051.6|3045.6|3047.9|3041.9|3052.4|3046.4|3047.1|3041.1|91
1677158400000|2023-02-23 13:20:00|3047.6|3041.6|3043.9|3037.9|3048.4|3042.4|3043.1|3037.1|110
1677158700000|2023-02-23 13:25:00|3043.1|3037.1|3043.9|3037.9|3047.4|3041.4|3043.1|3037.1|44
1677159000000|2023-02-23 13:30:00|3044.1|3038.1|3047.1|3041.1|3047.6|3041.6|3043.4|3037.4|156
1677159300000|2023-02-23 13:35:00|3047.6|3041.6|3046.4|3040.4|3049.4|3043.4|3044.4|3038.4|95
1677159600000|2023-02-23 13:40:00|3046.1|3040.1|3041.6|3035.6|3046.4|3040.4|3041.6|3035.6|75
1677159900000|2023-02-23 13:45:00|3041.4|3035.4|3042.6|3036.6|3043.9|3037.9|3040.9|3034.9|119
1677160200000|2023-02-23 13:50:00|3042.4|3036.4|3044.1|3038.1|3044.9|3038.9|3041.1|3035.1|53
1677160500000|2023-02-23 13:55:00|3043.9|3037.9|3042.9|3036.9|3045.1|3039.1|3041.4|3035.4|95
1677160800000|2023-02-23 14:00:00|3042.6|3036.6|3040.9|3034.9|3043.4|3037.4|3040.1|3034.1|63
1677161100000|2023-02-23 14:05:00|3041.4|3035.4|3039.9|3033.9|3043.4|3037.4|3039.1|3033.1|36
1677161400000|2023-02-23 14:10:00|3039.6|3033.6|3043.9|3037.9|3043.9|3037.9|3038.9|3032.9|45
1677161700000|2023-02-23 14:15:00|3043.6|3037.6|3044.1|3038.1|3044.6|3038.6|3041.1|3035.1|62
1677162000000|2023-02-23 14:20:00|3043.9|3037.9|3042.4|3036.4|3045.9|3039.9|3041.9|3035.9|80
1677162300000|2023-02-23 14:25:00|3041.9|3035.9|3043.6|3037.6|3044.1|3038.1|3040.9|3034.9|91
1677162600000|2023-02-23 14:30:00|3043.9|3037.9|3038.6|3032.6|3044.4|3038.4|3037.9|3031.9|95
1677162900000|2023-02-23 14:35:00|3039.1|3033.1|3034.6|3028.6|3039.1|3033.1|3031.4|3025.4|92
1677163200000|2023-02-23 14:40:00|3034.9|3028.9|3029.4|3023.4|3034.9|3028.9|3025.6|3019.6|115
1677163500000|2023-02-23 14:45:00|3028.9|3022.9|3035.9|3029.9|3037.6|3031.6|3027.4|3021.4|124
1677163800000|2023-02-23 14:50:00|3036.1|3030.1|3041.6|3035.6|3041.9|3035.9|3035.9|3029.9|74
1677164100000|2023-02-23 14:55:00|3041.9|3035.9|3041.4|3035.4|3043.6|3037.6|3040.9|3034.9|47
1677164400000|2023-02-23 15:00:00|3041.6|3035.6|3043.1|3037.1|3044.1|3038.1|3040.4|3034.4|79
1677164700000|2023-02-23 15:05:00|3043.4|3037.4|3037.9|3031.9|3044.9|3038.9|3036.9|3030.9|74
1677165000000|2023-02-23 15:10:00|3038.1|3032.1|3036.1|3030.1|3039.1|3033.1|3034.9|3028.9|62
1677165300000|2023-02-23 15:15:00|3035.9|3029.9|3031.4|3025.4|3036.4|3030.4|3031.1|3025.1|25
1677165600000|2023-02-23 15:20:00|3031.9|3025.9|3028.9|3022.9|3032.9|3026.9|3026.4|3020.4|46
1677165900000|2023-02-23 15:25:00|3028.6|3022.6|3033.6|3027.6|3033.6|3027.6|3028.6|3022.6|44
1677166200000|2023-02-23 15:30:00|3032.4|3026.4|3028.9|3022.9|3032.4|3026.4|3026.1|3020.1|86
1677166500000|2023-02-23 15:35:00|3029.1|3023.1|3026.6|3020.6|3029.1|3023.1|3026.1|3020.1|58
1677166800000|2023-02-23 15:40:00|3026.9|3020.9|3024.6|3018.6|3029.9|3023.9|3023.6|3017.6|114
1677167100000|2023-02-23 15:45:00|3024.4|3018.4|3029.4|3023.4|3029.4|3023.4|3018.9|3012.9|129
1677167400000|2023-02-23 15:50:00|3029.6|3023.6|3033.9|3027.9|3035.3|3029.3|3023.9|3017.9|147
1677167700000|2023-02-23 15:55:00|3034.1|3028.1|3031.9|3025.9|3040.6|3034.6|3031.4|3025.4|158
1677168000000|2023-02-23 16:00:00|3031.6|3025.6|3035.1|3029.1|3036.4|3030.4|3030.1|3024.1|86
1677168300000|2023-02-23 16:05:00|3034.9|3028.9|3026.6|3020.6|3034.9|3028.9|3026.1|3020.1|138
1677168600000|2023-02-23 16:10:00|3026.9|3020.9|3028.1|3022.1|3029.6|3023.6|3026.4|3020.4|58
1677168900000|2023-02-23 16:15:00|3027.9|3021.9|3030.4|3024.4|3031.9|3025.9|3024.4|3018.4|115
1677169200000|2023-02-23 16:20:00|3030.6|3024.6|3031.1|3025.1|3033.4|3027.4|3028.6|3022.6|83
1677169500000|2023-02-23 16:25:00|3030.6|3024.6|3029.9|3023.9|3033.1|3027.1|3027.1|3021.1|112
1677169800000|2023-02-23 16:30:00|3029.6|3023.6|3029.9|3023.9|3030.4|3024.4|3028.6|3022.6|155
1677170100000|2023-02-23 16:35:00|3030.1|3024.1|3031.4|3025.4|3031.9|3025.9|3028.6|3022.6|45
1677170400000|2023-02-23 16:40:00|3031.6|3025.6|3032.1|3026.1|3033.1|3027.1|3027.1|3021.1|55
1677170700000|2023-02-23 16:45:00|3032.4|3026.4|3031.9|3025.9|3033.1|3027.1|3030.9|3024.9|86
1677171000000|2023-02-23 16:50:00|3031.6|3025.6|3030.9|3024.9|3034.9|3028.9|3030.4|3024.4|67
1677171300000|2023-02-23 16:55:00|3030.6|3024.6|3030.1|3024.1|3031.4|3025.4|3030.1|3024.1|22
1677171600000|2023-02-23 17:00:00|3030.4|3024.4|3031.4|3025.4|3032.1|3026.1|3029.4|3023.4|44
1677171900000|2023-02-23 17:05:00|3031.6|3025.6|3031.1|3025.1|3033.1|3027.1|3030.4|3024.4|97
1677172200000|2023-02-23 17:10:00|3031.4|3025.4|3030.1|3024.1|3031.6|3025.6|3030.1|3024.1|47
1677172500000|2023-02-23 17:15:00|3030.4|3024.4|3026.4|3020.4|3031.9|3025.9|3026.4|3020.4|73
1677172800000|2023-02-23 17:20:00|3025.4|3019.4|3027.4|3021.4|3027.4|3021.4|3023.1|3017.1|83
1677173100000|2023-02-23 17:25:00|3027.1|3021.1|3026.4|3020.4|3029.6|3023.6|3026.4|3020.4|63
1677173400000|2023-02-23 17:30:00|3026.9|3020.9|3029.9|3023.9|3031.6|3025.6|3026.1|3020.1|85
1677173700000|2023-02-23 17:35:00|3030.4|3024.4|3031.1|3025.1|3032.4|3026.4|3030.4|3024.4|42
1677174000000|2023-02-23 17:40:00|3031.4|3025.4|3033.9|3027.9|3034.1|3028.1|3029.9|3023.9|28
1677174300000|2023-02-23 17:45:00|3033.6|3027.6|3031.4|3025.4|3034.4|3028.4|3031.1|3025.1|65
1677174600000|2023-02-23 17:50:00|3030.6|3024.6|3029.1|3023.1|3032.4|3026.4|3028.5|3022.5|57
1677174900000|2023-02-23 17:55:00|3029.6|3023.6|3035.3|3029.3|3035.4|3029.4|3029.6|3023.6|71
1677175200000|2023-02-23 18:00:00|3035.1|3029.1|3032.1|3026.1|3035.1|3029.1|3031.3|3025.3|50
1677175500000|2023-02-23 18:05:00|3032.4|3026.4|3030.8|3024.8|3032.9|3026.9|3030.5|3024.5|81
1677175800000|2023-02-23 18:10:00|3031|3025|3032|3026|3032.1|3026.1|3030.8|3024.8|42
1677176100000|2023-02-23 18:15:00|3031.8|3025.8|3030.5|3024.5|3032.3|3026.3|3029.5|3023.5|19
1677176400000|2023-02-23 18:20:00|3030.3|3024.3|3030.1|3024.1|3030.4|3024.4|3028.9|3022.9|28
1677176700000|2023-02-23 18:25:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3028.5|3022.5|23
1677177000000|2023-02-23 18:30:00|3029.8|3023.8|3030.5|3024.5|3031.8|3025.8|3029.5|3023.5|23
1677177300000|2023-02-23 18:35:00|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3029.3|3023.3|11
1677177600000|2023-02-23 18:40:00|3030.8|3024.8|3032|3026|3032.1|3026.1|3030.5|3024.5|19
1677177900000|2023-02-23 18:45:00|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|9
1677178200000|2023-02-23 18:50:00|3032|3026|3033.9|3027.9|3035.4|3029.4|3031|3025|53
1677178500000|2023-02-23 18:55:00|3033.4|3027.4|3040.3|3021.5|3040.5|3028|3033.4|3020|15
1677200400000|2023-02-24 01:00:00|3039.1|3033.1|3035.6|3029.6|3039.1|3033.1|3034.6|3028.6|36
1677200700000|2023-02-24 01:05:00|3035.5|3029.5|3038|3032|3038|3032|3033|3027|40
1677201000000|2023-02-24 01:10:00|3037.8|3031.8|3035.5|3029.5|3038.3|3032.3|3035.5|3029.5|36
1677201300000|2023-02-24 01:15:00|3035.3|3029.3|3036.5|3030.5|3036.5|3030.5|3035|3029|12
1677201600000|2023-02-24 01:20:00|3036.8|3030.8|3036.5|3030.5|3038|3032|3036.3|3030.3|6
1677201900000|2023-02-24 01:25:00|3036.8|3030.8|3036.3|3030.3|3039.3|3033.3|3036|3030|18
1677202200000|2023-02-24 01:30:00|3036|3030|3037.3|3031.3|3038.3|3032.3|3034.3|3028.3|68
1677202500000|2023-02-24 01:35:00|3037.8|3031.8|3034.8|3028.8|3037.8|3031.8|3034.3|3028.3|114
1677202800000|2023-02-24 01:40:00|3034.5|3028.5|3036.3|3030.3|3036.3|3030.3|3032.8|3026.8|55
1677203100000|2023-02-24 01:45:00|3036|3030|3035.5|3029.5|3036.3|3030.3|3034.8|3028.8|40
1677203400000|2023-02-24 01:50:00|3035.8|3029.8|3039.3|3033.3|3039.3|3033.3|3035.3|3029.3|61
1677203700000|2023-02-24 01:55:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3038|3032|24
1677204000000|2023-02-24 02:00:00|3039.3|3033.3|3039.5|3033.5|3040|3034|3039|3033|51
1677204300000|2023-02-24 02:05:00|3039.3|3033.3|3042.3|3036.3|3042.3|3036.3|3038.8|3032.8|46
1677204600000|2023-02-24 02:10:00|3042.5|3036.5|3045|3039|3045|3039|3041.3|3035.3|35
1677204900000|2023-02-24 02:15:00|3044.3|3038.3|3045|3039|3046|3040|3044.3|3038.3|55
1677205200000|2023-02-24 02:20:00|3045.5|3039.5|3044.8|3038.8|3046|3040|3044.5|3038.5|22
1677205500000|2023-02-24 02:25:00|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1677205800000|2023-02-24 02:30:00|3043.8|3037.8|3041.8|3035.8|3043.8|3037.8|3038.8|3032.8|52
1677206100000|2023-02-24 02:35:00|3042|3036|3041.8|3035.8|3042.8|3036.8|3041.5|3035.5|33
1677206400000|2023-02-24 02:40:00|3042|3036|3041.8|3035.8|3042.5|3036.5|3041.3|3035.3|16
1677206700000|2023-02-24 02:45:00|3041.3|3035.3|3039|3033|3041.8|3035.8|3038|3032|27
1677207000000|2023-02-24 02:50:00|3038.8|3032.8|3039.5|3033.5|3040.5|3034.5|3038.8|3032.8|30
1677207300000|2023-02-24 02:55:00|3039.3|3033.3|3039.3|3033.3|3040.3|3034.3|3038.8|3032.8|23
1677207600000|2023-02-24 03:00:00|3038.8|3032.8|3039.5|3033.5|3040.3|3034.3|3038.8|3032.8|14
1677207900000|2023-02-24 03:05:00|3039.3|3033.3|3040.8|3034.8|3040.8|3034.8|3039.3|3033.3|11
1677208200000|2023-02-24 03:10:00|3041|3035|3041.8|3035.8|3041.8|3035.8|3040.3|3034.3|18
1677208500000|2023-02-24 03:15:00|3041.3|3035.3|3043.5|3037.5|3043.8|3037.8|3041.3|3035.3|24
1677208800000|2023-02-24 03:20:00|3043.3|3037.3|3043.3|3037.3|3044.8|3038.8|3041.4|3035.4|36
1677209100000|2023-02-24 03:25:00|3043.5|3037.5|3039.8|3033.8|3043.5|3037.5|3039.8|3033.8|29
1677209400000|2023-02-24 03:30:00|3040.8|3034.8|3041.8|3035.8|3042|3036|3039.8|3033.8|16
1677209700000|2023-02-24 03:35:00|3041.5|3035.5|3039.3|3033.3|3041.5|3035.5|3039.3|3033.3|12
1677210000000|2023-02-24 03:40:00|3040|3034|3037.3|3031.3|3040|3034|3037|3031|11
1677210300000|2023-02-24 03:45:00|3037|3031|3036|3030|3037|3031|3036|3030|4
1677210600000|2023-02-24 03:50:00|3036.5|3030.5|3035.5|3029.5|3037.8|3031.8|3035.3|3029.3|17
1677210900000|2023-02-24 03:55:00|3036.3|3030.3|3037.5|3031.5|3037.5|3031.5|3036.3|3030.3|2
1677211200000|2023-02-24 04:00:00|3037.3|3031.3|3036|3030|3037.3|3031.3|3036|3030|5
1677211500000|2023-02-24 04:05:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.8|3029.8|4
1677211800000|2023-02-24 04:10:00|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035|3029|6
1677212100000|2023-02-24 04:15:00|3035|3029|3037|3031|3037|3031|3034.5|3028.5|6
1677212400000|2023-02-24 04:20:00|3036.8|3030.8|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|5
1677212700000|2023-02-24 04:25:00|3036|3030|3035.8|3029.8|3038|3032|3035.8|3029.8|9
1677213000000|2023-02-24 04:30:00|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|3
1677213300000|2023-02-24 04:35:00|3034.8|3028.8|3036.5|3030.5|3037.3|3031.3|3034.3|3028.3|13
1677213600000|2023-02-24 04:40:00|3036.3|3030.3|3035.5|3029.5|3037|3031|3034.8|3028.8|18
1677213900000|2023-02-24 04:45:00|3036.5|3030.5|3034.5|3028.5|3037.9|3031.9|3034.5|3028.5|11
1677214200000|2023-02-24 04:50:00|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1677214800000|2023-02-24 05:00:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1677215100000|2023-02-24 05:05:00|3034|3028|3034.3|3028.3|3035|3029|3034|3028|16
1677215400000|2023-02-24 05:10:00|3034|3028|3034|3028|3035.8|3029.8|3034|3028|16
1677215700000|2023-02-24 05:15:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1677216000000|2023-02-24 05:20:00|3034|3028|3035.3|3029.3|3035.5|3029.5|3034|3028|4
1677216300000|2023-02-24 05:25:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1677216600000|2023-02-24 05:30:00|3035|3029|3034.5|3028.5|3035.5|3029.5|3032.8|3026.8|26
1677216900000|2023-02-24 05:35:00|3034.8|3028.8|3037.5|3031.5|3037.8|3031.8|3034.8|3028.8|18
1677217200000|2023-02-24 05:40:00|3037.3|3031.3|3036.5|3030.5|3038.9|3032.9|3034.8|3028.8|19
1677217500000|2023-02-24 05:45:00|3036.8|3030.8|3037|3031|3038|3032|3036.5|3030.5|17
1677217800000|2023-02-24 05:50:00|3036.8|3030.8|3033.8|3027.8|3036.8|3030.8|3032.3|3026.3|21
1677218100000|2023-02-24 05:55:00|3034.3|3028.3|3034.8|3028.8|3037|3031|3034.3|3028.3|8
1677218400000|2023-02-24 06:00:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|6
1677218700000|2023-02-24 06:05:00|3034|3028|3036.5|3030.5|3036.8|3030.8|3033.5|3027.5|37
1677219000000|2023-02-24 06:10:00|3036.8|3030.8|3035.5|3029.5|3036.8|3030.8|3034.8|3028.8|16
1677219300000|2023-02-24 06:15:00|3035.3|3029.3|3032.8|3026.8|3035.3|3029.3|3032.5|3026.5|17
1677219600000|2023-02-24 06:20:00|3033.5|3027.5|3034.5|3028.5|3035.5|3029.5|3033.5|3027.5|17
1677219900000|2023-02-24 06:25:00|3034.3|3028.3|3034|3028|3034.3|3028.3|3033.8|3027.8|4
1677220200000|2023-02-24 06:30:00|3034.3|3028.3|3033.3|3027.3|3034.5|3028.5|3033|3027|17
1677220500000|2023-02-24 06:35:00|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|8
1677220800000|2023-02-24 06:40:00|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|12
1677221100000|2023-02-24 06:45:00|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|6
1677221400000|2023-02-24 06:50:00|3034|3028|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|16
1677221700000|2023-02-24 06:55:00|3034|3028|3033.3|3027.3|3035.3|3029.3|3033.3|3027.3|34
1677222000000|2023-02-24 07:00:00|3034.3|3028.3|3032.3|3026.3|3035|3029|3032|3026|16
1677222300000|2023-02-24 07:05:00|3032|3026|3029|3023|3032.3|3026.3|3028.3|3022.3|29
1677222600000|2023-02-24 07:10:00|3028|3022|3028.3|3022.3|3028.8|3022.8|3028|3022|9
1677222900000|2023-02-24 07:15:00|3027|3021|3025|3019|3027|3021|3024.8|3018.8|26
1677223200000|2023-02-24 07:20:00|3025.3|3019.3|3023.5|3017.5|3026.3|3020.3|3023.5|3017.5|44
1677223500000|2023-02-24 07:25:00|3024|3018|3020.3|3014.3|3024|3018|3020|3014|21
1677223800000|2023-02-24 07:30:00|3020.5|3014.5|3019.3|3013.3|3022|3016|3019|3013|25
1677224100000|2023-02-24 07:35:00|3019|3013|3020.3|3014.3|3021.3|3015.3|3018.5|3012.5|27
1677224400000|2023-02-24 07:40:00|3019|3013|3020.5|3014.5|3020.5|3014.5|3019|3013|15
1677224700000|2023-02-24 07:45:00|3020|3014|3020|3014|3020.5|3014.5|3019.8|3013.8|21
1677225000000|2023-02-24 07:50:00|3019.8|3013.8|3025|3019|3025|3019|3019.8|3013.8|17
1677225300000|2023-02-24 07:55:00|3025.3|3019.3|3018.9|3012.9|3025.6|3019.6|3017.4|3011.4|46
1677225600000|2023-02-24 08:00:00|3019.1|3013.1|3023.6|3017.6|3026.9|3020.9|3018.8|3012.8|84
1677225900000|2023-02-24 08:05:00|3023.4|3017.4|3020.4|3014.4|3023.6|3017.6|3019.9|3013.9|63
1677226200000|2023-02-24 08:10:00|3020.9|3014.9|3021.1|3015.1|3023.6|3017.6|3017.8|3011.8|88
1677226500000|2023-02-24 08:15:00|3020.9|3014.9|3016.1|3010.1|3021.4|3015.4|3015.4|3009.4|79
1677226800000|2023-02-24 08:20:00|3015.9|3009.9|3021.9|3015.9|3021.9|3015.9|3014.9|3008.9|48
1677227100000|2023-02-24 08:25:00|3021.4|3015.4|3026.9|3020.9|3026.9|3020.9|3021.4|3015.4|33
1677227400000|2023-02-24 08:30:00|3026.4|3020.4|3024.4|3018.4|3028.6|3022.6|3023.4|3017.4|43
1677227700000|2023-02-24 08:35:00|3023.9|3017.9|3024.9|3018.9|3024.9|3018.9|3023.1|3017.1|27
1677228000000|2023-02-24 08:40:00|3025.1|3019.1|3024.4|3018.4|3026.1|3020.1|3023.1|3017.1|54
1677228300000|2023-02-24 08:45:00|3024.1|3018.1|3019.4|3013.4|3024.1|3018.1|3019.1|3013.1|40
1677228600000|2023-02-24 08:50:00|3019.1|3013.1|3013.9|3007.9|3019.4|3013.4|3013.1|3007.1|47
1677228900000|2023-02-24 08:55:00|3013.6|3007.6|3017.6|3011.6|3018.9|3012.9|3013.4|3007.4|27
1677229200000|2023-02-24 09:00:00|3017.9|3011.9|3012.4|3006.4|3018.6|3012.6|3008.9|3002.9|55
1677229500000|2023-02-24 09:05:00|3012.1|3006.1|3010.4|3004.4|3015.9|3009.9|3009.6|3003.6|76
1677229800000|2023-02-24 09:10:00|3010.6|3004.6|3010.1|3004.1|3016.9|3010.9|3010.1|3004.1|44
1677230100000|2023-02-24 09:15:00|3009.9|3003.9|3009.4|3003.4|3011.9|3005.9|3008.9|3002.9|25
1677230400000|2023-02-24 09:20:00|3009.1|3003.1|3011.9|3005.9|3012.6|3006.6|3008.9|3002.9|30
1677230700000|2023-02-24 09:25:00|3011.6|3005.6|3015.1|3009.1|3015.4|3009.4|3011.6|3005.6|28
1677231000000|2023-02-24 09:30:00|3014.1|3008.1|3013.9|3007.9|3014.9|3008.9|3013.1|3007.1|26
1677231300000|2023-02-24 09:35:00|3014.1|3008.1|3014.6|3008.6|3015.9|3009.9|3013.1|3007.1|28
1677231600000|2023-02-24 09:40:00|3014.4|3008.4|3011.9|3005.9|3015.6|3009.6|3011.9|3005.9|31
1677231900000|2023-02-24 09:45:00|3011.6|3005.6|3012.6|3006.6|3012.6|3006.6|3010.6|3004.6|30
1677232200000|2023-02-24 09:50:00|3013.1|3007.1|3010.1|3004.1|3014.1|3008.1|3008.9|3002.9|37
1677232500000|2023-02-24 09:55:00|3009.6|3003.6|3009.1|3003.1|3009.9|3003.9|3007.6|3001.6|30
1677232800000|2023-02-24 10:00:00|3008.9|3002.9|3008.9|3002.9|3012.6|3006.6|3007.6|3001.6|49
1677233100000|2023-02-24 10:05:00|3009.1|3003.1|3009.1|3003.1|3009.9|3003.9|3008.1|3002.1|24
1677233400000|2023-02-24 10:10:00|3008.9|3002.9|3007.6|3001.6|3009.1|3003.1|3006.6|3000.6|37
1677233700000|2023-02-24 10:15:00|3007.9|3001.9|3009.1|3003.1|3010.9|3004.9|3007.9|3001.9|44
1677234000000|2023-02-24 10:20:00|3008.9|3002.9|3012.4|3006.4|3013.1|3007.1|3006.4|3000.4|35
1677234300000|2023-02-24 10:25:00|3012.6|3006.6|3012.9|3006.9|3013.1|3007.1|3012.6|3006.6|18
1677234600000|2023-02-24 10:30:00|3012.4|3006.4|3011.4|3005.4|3012.4|3006.4|3010.6|3004.6|33
1677234900000|2023-02-24 10:35:00|3011.6|3005.6|3009.1|3003.1|3011.6|3005.6|3007.6|3001.6|17
1677235200000|2023-02-24 10:40:00|3008.9|3002.9|3008.4|3002.4|3009.4|3003.4|3006.6|3000.6|28
1677235500000|2023-02-24 10:45:00|3008.9|3002.9|3008.1|3002.1|3009.1|3003.1|3007.6|3001.6|14
1677235800000|2023-02-24 10:50:00|3008.4|3002.4|3007.9|3001.9|3008.9|3002.9|3007.9|3001.9|9
1677236100000|2023-02-24 10:55:00|3007.4|3001.4|3005.9|2999.9|3007.9|3001.9|3005.4|2999.4|16
1677236400000|2023-02-24 11:00:00|3005.4|2999.4|3005.9|2999.9|3006.4|3000.4|3003.9|2997.9|37
1677236700000|2023-02-24 11:05:00|3006.4|3000.4|3004.9|2998.9|3007.9|3001.9|3004.6|2998.6|55
1677237000000|2023-02-24 11:10:00|3004.6|2998.6|3001.1|2995.1|3004.6|2998.6|3000.4|2994.4|44
1677237300000|2023-02-24 11:15:00|3001.4|2995.4|2999.6|2993.6|3001.4|2995.4|2997.1|2991.1|20
1677237600000|2023-02-24 11:20:00|2999.1|2993.1|2996.9|2990.9|3000.1|2994.1|2996.9|2990.9|56
1677237900000|2023-02-24 11:25:00|2996.6|2990.6|2993.9|2987.9|2996.6|2990.6|2993.9|2987.9|27
1677238200000|2023-02-24 11:30:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2991.1|2985.1|25
1677238500000|2023-02-24 11:35:00|2993.6|2987.6|2994.6|2988.6|2994.9|2988.9|2993.1|2987.1|24
1677238800000|2023-02-24 11:40:00|2994.9|2988.9|2993.4|2987.4|2996.4|2990.4|2993.1|2987.1|50
1677239100000|2023-02-24 11:45:00|2993.6|2987.6|2993.6|2987.6|2995.1|2989.1|2991.4|2985.4|45
1677239400000|2023-02-24 11:50:00|2993.9|2987.9|2997.1|2991.1|2997.1|2991.1|2993.9|2987.9|37
1677239700000|2023-02-24 11:55:00|2997.6|2991.6|2997.6|2991.6|2999.4|2993.4|2996.6|2990.6|28
1677240000000|2023-02-24 12:00:00|2998.9|2992.9|2994.9|2988.9|2998.9|2992.9|2994.1|2988.1|28
1677240300000|2023-02-24 12:05:00|2995.4|2989.4|2996.9|2990.9|2998.1|2992.1|2995.4|2989.4|38
1677240600000|2023-02-24 12:10:00|2996.6|2990.6|2994.1|2988.1|2996.6|2990.6|2994.1|2988.1|20
1677240900000|2023-02-24 12:15:00|2994.6|2988.6|2995.9|2989.9|2996.6|2990.6|2994.1|2988.1|31
1677241200000|2023-02-24 12:20:00|2996.1|2990.1|2994.1|2988.1|2996.4|2990.4|2993.9|2987.9|38
1677241500000|2023-02-24 12:25:00|2994.4|2988.4|2997.1|2991.1|2997.1|2991.1|2993.9|2987.9|23
1677241800000|2023-02-24 12:30:00|2997.4|2991.4|2994.9|2988.9|2997.6|2991.6|2993.9|2987.9|48
1677242100000|2023-02-24 12:35:00|2995.1|2989.1|2995.6|2989.6|2997.1|2991.1|2994.1|2988.1|43
1677242400000|2023-02-24 12:40:00|2995.4|2989.4|3002.4|2996.4|3002.4|2996.4|2995.4|2989.4|78
1677242700000|2023-02-24 12:45:00|3002.6|2996.6|2996.4|2990.4|3005.4|2999.4|2995.1|2989.1|70
1677243000000|2023-02-24 12:50:00|2996.6|2990.6|2995.4|2989.4|2998.1|2992.1|2993.6|2987.6|58
1677243300000|2023-02-24 12:55:00|2994.6|2988.6|2993.6|2987.6|2994.6|2988.6|2992.5|2986.5|80
1677243600000|2023-02-24 13:00:00|2993.9|2987.9|2988.6|2982.6|2994.4|2988.4|2988.4|2982.4|148
1677243900000|2023-02-24 13:05:00|2988.4|2982.4|2989.6|2983.6|2991.9|2985.9|2979.4|2973.4|144
1677244200000|2023-02-24 13:10:00|2989.9|2983.9|2988.1|2982.1|2990.1|2984.1|2985.4|2979.4|134
1677244500000|2023-02-24 13:15:00|2987.9|2981.9|2990.4|2984.4|2992.4|2986.4|2982.6|2976.6|141
1677244800000|2023-02-24 13:20:00|2990.1|2984.1|2988.9|2982.9|2994.1|2988.1|2988.9|2982.9|63
1677245100000|2023-02-24 13:25:00|2988.6|2982.6|2992.9|2986.9|2992.9|2986.9|2986.1|2980.1|58
1677245400000|2023-02-24 13:30:00|2992.6|2986.6|2978.4|2972.4|2993.9|2987.9|2978.4|2972.4|264
1677245700000|2023-02-24 13:35:00|2978.6|2972.6|2978.4|2972.4|2979.9|2973.9|2976.9|2970.9|176
1677246000000|2023-02-24 13:40:00|2978.1|2972.1|2971.9|2965.9|2979.4|2973.4|2971.9|2965.9|90
1677246300000|2023-02-24 13:45:00|2971.6|2965.6|2974.1|2968.1|2975.9|2969.9|2971.1|2965.1|115
1677246600000|2023-02-24 13:50:00|2974.4|2968.4|2979.1|2973.1|2979.1|2973.1|2973.6|2967.6|153
1677246900000|2023-02-24 13:55:00|2978.9|2972.9|2975.4|2969.4|2979.1|2973.1|2974.1|2968.1|110
1677247200000|2023-02-24 14:00:00|2975.6|2969.6|2975.4|2969.4|2979.6|2973.6|2974.4|2968.4|96
1677247500000|2023-02-24 14:05:00|2976.6|2970.6|2971.4|2965.4|2976.9|2970.9|2969.1|2963.1|63
1677247800000|2023-02-24 14:10:00|2971.6|2965.6|2970.9|2964.9|2974.4|2968.4|2969.1|2963.1|91
1677248100000|2023-02-24 14:15:00|2971.1|2965.1|2967.1|2961.1|2972.4|2966.4|2966.9|2960.9|120
1677248400000|2023-02-24 14:20:00|2966.9|2960.9|2965.6|2959.6|2967.1|2961.1|2961.4|2955.4|102
1677248700000|2023-02-24 14:25:00|2965.4|2959.4|2965.4|2959.4|2967.6|2961.6|2964.6|2958.6|123
1677249000000|2023-02-24 14:30:00|2965.1|2959.1|2969.4|2963.4|2970.4|2964.4|2961.4|2955.4|106
1677249300000|2023-02-24 14:35:00|2969.6|2963.6|2965.4|2959.4|2969.6|2963.6|2962.4|2956.4|161
1677249600000|2023-02-24 14:40:00|2965.6|2959.6|2966.6|2960.6|2967.4|2961.4|2961.1|2955.1|124
1677249900000|2023-02-24 14:45:00|2966.4|2960.4|2964.6|2958.6|2967.6|2961.6|2961.4|2955.4|129
1677250200000|2023-02-24 14:50:00|2964.4|2958.4|2966.9|2960.9|2966.9|2960.9|2963.1|2957.1|65
1677250500000|2023-02-24 14:55:00|2966.6|2960.6|2970.9|2964.9|2975.5|2969.5|2966.1|2960.1|97
1677250800000|2023-02-24 15:00:00|2971.1|2965.1|2975.4|2969.4|2976.1|2970.1|2970.4|2964.4|189
1677251100000|2023-02-24 15:05:00|2974.9|2968.9|2973.4|2967.4|2976.6|2970.6|2970.1|2964.1|124
1677251400000|2023-02-24 15:10:00|2973.1|2967.1|2970.6|2964.6|2973.1|2967.1|2969.6|2963.6|90
1677251700000|2023-02-24 15:15:00|2970.9|2964.9|2967.9|2961.9|2972.6|2966.6|2966.9|2960.9|89
1677252000000|2023-02-24 15:20:00|2968.1|2962.1|2966.4|2960.4|2968.9|2962.9|2965.4|2959.4|98
1677252300000|2023-02-24 15:25:00|2966.6|2960.6|2967.4|2961.4|2967.4|2961.4|2965.6|2959.6|75
1677252600000|2023-02-24 15:30:00|2967.6|2961.6|2965.6|2959.6|2968.6|2962.6|2964.4|2958.4|85
1677252900000|2023-02-24 15:35:00|2965.1|2959.1|2962.4|2956.4|2965.6|2959.6|2961.9|2955.9|77
1677253200000|2023-02-24 15:40:00|2962.6|2956.6|2954.9|2948.9|2962.9|2956.9|2954.6|2948.6|67
1677253500000|2023-02-24 15:45:00|2954.6|2948.6|2968.6|2962.6|2974.3|2968.3|2954.6|2948.6|166
1677253800000|2023-02-24 15:50:00|2970|2964|2961.9|2955.9|2970|2964|2961.6|2955.6|132
1677254100000|2023-02-24 15:55:00|2962.1|2956.1|2967.1|2961.1|2971.6|2965.6|2960.6|2954.6|138
1677254400000|2023-02-24 16:00:00|2966.9|2960.9|2967.9|2961.9|2969.1|2963.1|2963.1|2957.1|110
1677254700000|2023-02-24 16:05:00|2967.6|2961.6|2970.9|2964.9|2972.1|2966.1|2964.6|2958.6|60
1677255000000|2023-02-24 16:10:00|2970.6|2964.6|2969.9|2963.9|2971.1|2965.1|2969.6|2963.6|21
1677255300000|2023-02-24 16:15:00|2970.1|2964.1|2973.6|2967.6|2974.9|2968.9|2969.9|2963.9|69
1677255600000|2023-02-24 16:20:00|2973.4|2967.4|2974.4|2968.4|2975.4|2969.4|2972.1|2966.1|49
1677255900000|2023-02-24 16:25:00|2974.6|2968.6|2970.6|2964.6|2977.9|2971.9|2970.6|2964.6|91
1677256200000|2023-02-24 16:30:00|2970.9|2964.9|2971.9|2965.9|2972.4|2966.4|2968.9|2962.9|85
1677256500000|2023-02-24 16:35:00|2972.1|2966.1|2971.4|2965.4|2973.6|2967.6|2970.1|2964.1|87
1677256800000|2023-02-24 16:40:00|2971.6|2965.6|2965.9|2959.9|2972.4|2966.4|2965.1|2959.1|91
1677257100000|2023-02-24 16:45:00|2965.6|2959.6|2968.9|2962.9|2968.9|2962.9|2964.6|2958.6|36
1677257400000|2023-02-24 16:50:00|2969.1|2963.1|2972.9|2966.9|2974.9|2968.9|2969.1|2963.1|25
1677257700000|2023-02-24 16:55:00|2973.1|2967.1|2972.4|2966.4|2973.4|2967.4|2969.6|2963.6|60
1677258000000|2023-02-24 17:00:00|2972.6|2966.6|2971.9|2965.9|2974.1|2968.1|2971.9|2965.9|26
1677258300000|2023-02-24 17:05:00|2971.6|2965.6|2970.9|2964.9|2972.6|2966.6|2970.4|2964.4|45
1677258600000|2023-02-24 17:10:00|2970.6|2964.6|2972.1|2966.1|2972.4|2966.4|2970.1|2964.1|15
1677258900000|2023-02-24 17:15:00|2972.4|2966.4|2974.1|2968.1|2974.9|2968.9|2972.4|2966.4|21
1677259200000|2023-02-24 17:20:00|2973.9|2967.9|2974.1|2968.1|2974.4|2968.4|2973.9|2967.9|62
1677259500000|2023-02-24 17:25:00|2973.9|2967.9|2973.6|2967.6|2973.9|2967.9|2971.6|2965.6|34
1677259800000|2023-02-24 17:30:00|2973.9|2967.9|2968.9|2962.9|2973.9|2967.9|2968.4|2962.4|44
1677260100000|2023-02-24 17:35:00|2969.4|2963.4|2968.1|2962.1|2969.4|2963.4|2966.6|2960.6|27
1677260400000|2023-02-24 17:40:00|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2966.4|2960.4|47
1677260700000|2023-02-24 17:45:00|2967.6|2961.6|2966.9|2960.9|2967.9|2961.9|2966.6|2960.6|17
1677261000000|2023-02-24 17:50:00|2966.6|2960.6|2967.4|2961.4|2967.6|2961.6|2966.6|2960.6|35
1677261300000|2023-02-24 17:55:00|2967.1|2961.1|2965.3|2959.3|2967.3|2961.3|2963.8|2957.8|99
1677261600000|2023-02-24 18:00:00|2966.1|2960.1|2968.1|2962.1|2968.1|2962.1|2965.8|2959.8|15
1677261900000|2023-02-24 18:05:00|2968.3|2962.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|7
1677262200000|2023-02-24 18:10:00|2968.6|2962.6|2968|2962|2968.9|2962.9|2968|2962|5
1677262500000|2023-02-24 18:15:00|2967.8|2961.8|2967.9|2961.9|2968.1|2962.1|2967|2961|35
1677262800000|2023-02-24 18:20:00|2968.1|2962.1|2969|2963|2969.1|2963.1|2967.6|2961.6|35
1677263100000|2023-02-24 18:25:00|2968.8|2962.8|2968.5|2962.5|2969.1|2963.1|2968.5|2962.5|37
1677263400000|2023-02-24 18:30:00|2968.3|2962.3|2967|2961|2968.3|2962.3|2967|2961|12
1677263700000|2023-02-24 18:35:00|2967.3|2961.3|2964.3|2958.3|2967.3|2961.3|2964|2958|34
1677264000000|2023-02-24 18:40:00|2964|2958|2965.8|2959.8|2965.8|2959.8|2964|2958|14
1677264300000|2023-02-24 18:45:00|2966.1|2960.1|2966.3|2960.3|2966.8|2960.8|2966|2960|18
1677264600000|2023-02-24 18:50:00|2966.4|2960.4|2968.3|2962.3|2968.3|2962.3|2966.4|2960.4|4
1677264900000|2023-02-24 18:55:00|2968|2962|2974.3|2955.5|2974.5|2962|2968|2955|4
1677459600000|2023-02-27 01:00:00|2975.6|2969.6|2977|2971|2979.8|2973.8|2974.6|2968.6|56
1677459900000|2023-02-27 01:05:00|2977.3|2971.3|2969.5|2963.5|2977.3|2971.3|2968.8|2962.8|65
1677460200000|2023-02-27 01:10:00|2969.3|2963.3|2974.5|2968.5|2978.8|2972.8|2968.8|2962.8|68
1677460500000|2023-02-27 01:15:00|2974.3|2968.3|2968.5|2962.5|2977|2971|2968.5|2962.5|36
1677460800000|2023-02-27 01:20:00|2968.8|2962.8|2967|2961|2972|2966|2966.5|2960.5|141
1677461100000|2023-02-27 01:25:00|2967.3|2961.3|2968.8|2962.8|2971|2965|2967.3|2961.3|48
1677461400000|2023-02-27 01:30:00|2969|2963|2969|2963|2970|2964|2967.5|2961.5|21
1677461700000|2023-02-27 01:35:00|2969.3|2963.3|2967.5|2961.5|2969.8|2963.8|2966.8|2960.8|17
1677462000000|2023-02-27 01:40:00|2967.3|2961.3|2971|2965|2971|2965|2966.5|2960.5|27
1677462300000|2023-02-27 01:45:00|2971.3|2965.3|2975|2969|2975.3|2969.3|2971.3|2965.3|27
1677462600000|2023-02-27 01:50:00|2974.8|2968.8|2975.5|2969.5|2976.3|2970.3|2973.5|2967.5|18
1677462900000|2023-02-27 01:55:00|2975|2969|2973.5|2967.5|2975.3|2969.3|2972.5|2966.5|26
1677463200000|2023-02-27 02:00:00|2973.8|2967.8|2978.8|2972.8|2979|2973|2973.8|2967.8|25
1677463500000|2023-02-27 02:05:00|2979|2973|2976.3|2970.3|2979|2973|2975.3|2969.3|35
1677463800000|2023-02-27 02:10:00|2976|2970|2977.8|2971.8|2977.8|2971.8|2975.8|2969.8|39
1677464100000|2023-02-27 02:15:00|2977|2971|2978.8|2972.8|2978.8|2972.8|2975.8|2969.8|15
1677464700000|2023-02-27 02:25:00|2978.5|2972.5|2977|2971|2979|2973|2976.8|2970.8|40
1677465000000|2023-02-27 02:30:00|2976.8|2970.8|2976.3|2970.3|2977|2971|2976|2970|27
1677465300000|2023-02-27 02:35:00|2976|2970|2974.3|2968.3|2976|2970|2974.3|2968.3|11
1677465600000|2023-02-27 02:40:00|2974.5|2968.5|2970.3|2964.3|2974.5|2968.5|2970|2964|32
1677465900000|2023-02-27 02:45:00|2970|2964|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|30
1677466200000|2023-02-27 02:50:00|2969.8|2963.8|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|21
1677466500000|2023-02-27 02:55:00|2970.4|2964.4|2969.5|2963.5|2970.4|2964.4|2969.5|2963.5|4
1677466800000|2023-02-27 03:00:00|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|5
1677467100000|2023-02-27 03:05:00|2967.8|2961.8|2966.5|2960.5|2968|2962|2964.8|2958.8|48
1677467400000|2023-02-27 03:10:00|2966.3|2960.3|2965.5|2959.5|2966.5|2960.5|2965.3|2959.3|24
1677467700000|2023-02-27 03:15:00|2965.3|2959.3|2965.5|2959.5|2966.5|2960.5|2965.3|2959.3|9
1677468000000|2023-02-27 03:20:00|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|16
1677468300000|2023-02-27 03:25:00|2965|2959|2965.8|2959.8|2966.5|2960.5|2964.5|2958.5|18
1677468600000|2023-02-27 03:30:00|2965|2959|2963.3|2957.3|2965|2959|2962|2956|16
1677468900000|2023-02-27 03:35:00|2962|2956|2960|2954|2962|2956|2960|2954|26
1677469200000|2023-02-27 03:40:00|2960.5|2954.5|2957.5|2951.5|2960.5|2954.5|2956.8|2950.8|31
1677469500000|2023-02-27 03:45:00|2957.3|2951.3|2954.8|2948.8|2957.3|2951.3|2954|2948|40
1677469800000|2023-02-27 03:50:00|2954.5|2948.5|2958.3|2952.3|2958.3|2952.3|2953.8|2947.8|13
1677470100000|2023-02-27 03:55:00|2958|2952|2961|2955|2961.8|2955.8|2957.5|2951.5|21
1677470400000|2023-02-27 04:00:00|2960.8|2954.8|2960.5|2954.5|2963|2957|2959.8|2953.8|42
1677470700000|2023-02-27 04:05:00|2962|2956|2963.8|2957.8|2964.8|2958.8|2961|2955|24
1677471000000|2023-02-27 04:10:00|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2962.8|2956.8|5
1677471900000|2023-02-27 04:25:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|6
1677472200000|2023-02-27 04:30:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|4
1677472500000|2023-02-27 04:35:00|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.5|2956.5|25
1677472800000|2023-02-27 04:40:00|2963|2957|2962.3|2956.3|2965.3|2959.3|2962.3|2956.3|13
1677473100000|2023-02-27 04:45:00|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1677473400000|2023-02-27 04:50:00|2962.5|2956.5|2964.8|2958.8|2964.8|2958.8|2962.3|2956.3|9
1677473700000|2023-02-27 04:55:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1677474000000|2023-02-27 05:00:00|2965.5|2959.5|2968|2962|2968.3|2962.3|2964.8|2958.8|8
1677474300000|2023-02-27 05:05:00|2968.3|2962.3|2967.8|2961.8|2969.8|2963.8|2967.8|2961.8|18
1677474600000|2023-02-27 05:10:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1677474900000|2023-02-27 05:15:00|2968.3|2962.3|2967.8|2961.8|2969|2963|2967.8|2961.8|10
1677475200000|2023-02-27 05:20:00|2967.5|2961.5|2967.5|2961.5|2968.8|2962.8|2966.5|2960.5|35
1677475500000|2023-02-27 05:25:00|2967.3|2961.3|2967.5|2961.5|2968.5|2962.5|2966.8|2960.8|26
1677475800000|2023-02-27 05:30:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|38
1677476100000|2023-02-27 05:35:00|2968|2962|2967.5|2961.5|2968.5|2962.5|2966.3|2960.3|27
1677476400000|2023-02-27 05:40:00|2967.8|2961.8|2967.8|2961.8|2970.8|2964.8|2967.3|2961.3|184
1677476700000|2023-02-27 05:45:00|2968|2962|2960.5|2954.5|2968.3|2962.3|2959.8|2953.8|130
1677477000000|2023-02-27 05:50:00|2961.3|2955.3|2960.5|2954.5|2963|2957|2960.5|2954.5|63
1677477300000|2023-02-27 05:55:00|2960.3|2954.3|2958.3|2952.3|2961.5|2955.5|2958|2952|57
1677477600000|2023-02-27 06:00:00|2958|2952|2957.8|2951.8|2960.3|2954.3|2956.5|2950.5|60
1677477900000|2023-02-27 06:05:00|2958|2952|2958.5|2952.5|2959.8|2953.8|2957.8|2951.8|33
1677478200000|2023-02-27 06:10:00|2958.8|2952.8|2960.3|2954.3|2962|2956|2958.8|2952.8|23
1677478500000|2023-02-27 06:15:00|2959.8|2953.8|2959.3|2953.3|2961.5|2955.5|2959|2953|54
1677478800000|2023-02-27 06:20:00|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.3|2953.3|15
1677479100000|2023-02-27 06:25:00|2959.5|2953.5|2957.8|2951.8|2959.8|2953.8|2957.8|2951.8|29
1677479400000|2023-02-27 06:30:00|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957|2951|23
1677479700000|2023-02-27 06:35:00|2958|2952|2960.5|2954.5|2961|2955|2958|2952|22
1677480000000|2023-02-27 06:40:00|2961|2955|2960.3|2954.3|2962|2956|2960.3|2954.3|48
1677480300000|2023-02-27 06:45:00|2959.3|2953.3|2960|2954|2960.3|2954.3|2959.3|2953.3|33
1677480600000|2023-02-27 06:50:00|2960.3|2954.3|2959.5|2953.5|2962.5|2956.5|2959.5|2953.5|48
1677480900000|2023-02-27 06:55:00|2960|2954|2960|2954|2962|2956|2958.3|2952.3|49
1677481200000|2023-02-27 07:00:00|2960.3|2954.3|2953.8|2947.8|2960.5|2954.5|2953.8|2947.8|33
1677481500000|2023-02-27 07:05:00|2954|2948|2957.3|2951.3|2958|2952|2954|2948|46
1677481800000|2023-02-27 07:10:00|2957|2951|2954.8|2948.8|2958|2952|2954.3|2948.3|31
1677482100000|2023-02-27 07:15:00|2954.3|2948.3|2954.8|2948.8|2956.8|2950.8|2954|2948|24
1677482400000|2023-02-27 07:20:00|2954.5|2948.5|2949.1|2943.1|2954.8|2948.8|2948.8|2942.8|16
1677482700000|2023-02-27 07:25:00|2949|2943|2949.5|2943.5|2950.3|2944.3|2948.5|2942.5|36
1677483000000|2023-02-27 07:30:00|2949.8|2943.8|2950|2944|2950.8|2944.8|2949.3|2943.3|33
1677483300000|2023-02-27 07:35:00|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2949.3|2943.3|32
1677483600000|2023-02-27 07:40:00|2951|2945|2950.3|2944.3|2951.3|2945.3|2949.8|2943.8|24
1677483900000|2023-02-27 07:45:00|2950.5|2944.5|2963.5|2957.5|2963.5|2957.5|2950.5|2944.5|49
1677484200000|2023-02-27 07:50:00|2962.5|2956.5|2967.3|2961.3|2970.8|2964.8|2962.3|2956.3|52
1677484500000|2023-02-27 07:55:00|2967|2961|2950.1|2944.1|2967.1|2961.1|2950.1|2944.1|75
1677484800000|2023-02-27 08:00:00|2947.4|2941.4|2963.8|2957.8|2969.6|2963.6|2947.4|2941.4|104
1677485100000|2023-02-27 08:05:00|2962.8|2956.8|2958.6|2952.6|2962.8|2956.8|2954.1|2948.1|89
1677485400000|2023-02-27 08:10:00|2958.4|2952.4|2965.4|2959.4|2969.1|2963.1|2958.1|2952.1|102
1677485700000|2023-02-27 08:15:00|2965.6|2959.6|2969.9|2963.9|2971.4|2965.4|2964.9|2958.9|54
1677486000000|2023-02-27 08:20:00|2970.1|2964.1|2984.1|2978.1|2984.6|2978.6|2970.1|2964.1|102
1677486300000|2023-02-27 08:25:00|2984.4|2978.4|2981.1|2975.1|2985.4|2979.4|2976.4|2970.4|52
1677486600000|2023-02-27 08:30:00|2980.6|2974.6|2986.6|2980.6|2987.4|2981.4|2980.6|2974.6|68
1677486900000|2023-02-27 08:35:00|2985.9|2979.9|2982.1|2976.1|2986.1|2980.1|2981.1|2975.1|40
1677487200000|2023-02-27 08:40:00|2981.9|2975.9|2992.3|2986.3|3000|2994|2981.1|2975.1|59
1677487500000|2023-02-27 08:45:00|2992.9|2986.9|2998.8|2992.8|3000.4|2994.4|2983.6|2977.6|80
1677487800000|2023-02-27 08:50:00|3003.1|2997.1|3003.1|2997.1|3011.9|3005.9|2998|2992|61
1677488100000|2023-02-27 08:55:00|3003.4|2997.4|2999.4|2993.4|3003.4|2997.4|2999.4|2993.4|24
1677488400000|2023-02-27 09:00:00|2999.1|2993.1|2997.4|2991.4|3005|2999|2995.1|2989.1|101
1677488700000|2023-02-27 09:05:00|2997.6|2991.6|2995.9|2989.9|2997.9|2991.9|2993.6|2987.6|26
1677489000000|2023-02-27 09:10:00|2995.6|2989.6|3015.1|3009.1|3015.1|3009.1|2994.6|2988.6|91
1677489300000|2023-02-27 09:15:00|3014.4|3008.4|3010.1|3004.1|3014.4|3008.4|3009.6|3003.6|24
1677489600000|2023-02-27 09:20:00|3009.6|3003.6|3008.4|3002.4|3011.9|3005.9|3007.4|3001.4|44
1677489900000|2023-02-27 09:25:00|3008.6|3002.6|3007.4|3001.4|3009.6|3003.6|3006.4|3000.4|37
1677490200000|2023-02-27 09:30:00|3007.1|3001.1|3007.4|3001.4|3011.1|3005.1|3007.1|3001.1|32
1677490500000|2023-02-27 09:35:00|3007.6|3001.6|3008.9|3002.9|3009.9|3003.9|3005.1|2999.1|49
1677490800000|2023-02-27 09:40:00|3009.1|3003.1|3010.6|3004.6|3012.4|3006.4|3009.1|3003.1|67
1677491100000|2023-02-27 09:45:00|3009.9|3003.9|3011.1|3005.1|3011.6|3005.6|3009.6|3003.6|11
1677491400000|2023-02-27 09:50:00|3010.9|3004.9|3010.6|3004.6|3012.1|3006.1|3009.4|3003.4|33
1677491700000|2023-02-27 09:55:00|3010.4|3004.4|3012.1|3006.1|3012.4|3006.4|3010.1|3004.1|26
1677492000000|2023-02-27 10:00:00|3011.9|3005.9|3010.4|3004.4|3012.1|3006.1|3008.6|3002.6|55
1677492300000|2023-02-27 10:05:00|3010.1|3004.1|3011.4|3005.4|3011.4|3005.4|3008.9|3002.9|18
1677492600000|2023-02-27 10:10:00|3011.1|3005.1|3019.9|3013.9|3019.9|3013.9|3010.4|3004.4|49
1677492900000|2023-02-27 10:15:00|3020.1|3014.1|3019.9|3013.9|3027.4|3021.4|3017.4|3011.4|47
1677493200000|2023-02-27 10:20:00|3018.9|3012.9|3017.9|3011.9|3019.1|3013.1|3016.4|3010.4|20
1677493500000|2023-02-27 10:25:00|3017.4|3011.4|3020.4|3014.4|3020.4|3014.4|3017.4|3011.4|21
1677493800000|2023-02-27 10:30:00|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3017.9|3011.9|26
1677494100000|2023-02-27 10:35:00|3020.9|3014.9|3024.6|3018.6|3024.6|3018.6|3020.9|3014.9|32
1677494400000|2023-02-27 10:40:00|3024.4|3018.4|3022.9|3016.9|3027.1|3021.1|3022.9|3016.9|41
1677494700000|2023-02-27 10:45:00|3022.6|3016.6|3020.1|3014.1|3026.4|3020.4|3018.9|3012.9|73
1677495000000|2023-02-27 10:50:00|3019.4|3013.4|3023.1|3017.1|3023.6|3017.6|3019.1|3013.1|42
1677495300000|2023-02-27 10:55:00|3022.9|3016.9|3017.1|3011.1|3022.9|3016.9|3017.1|3011.1|38
1677495600000|2023-02-27 11:00:00|3016.6|3010.6|3016.9|3010.9|3017.6|3011.6|3016.1|3010.1|30
1677495900000|2023-02-27 11:05:00|3016.4|3010.4|3016.1|3010.1|3021.9|3015.9|3015.9|3009.9|35
1677496200000|2023-02-27 11:10:00|3015.9|3009.9|3016.6|3010.6|3016.6|3010.6|3014.4|3008.4|38
1677496500000|2023-02-27 11:15:00|3016.9|3010.9|3011.6|3005.6|3019.1|3013.1|3011.6|3005.6|39
1677496800000|2023-02-27 11:20:00|3011.4|3005.4|3011.1|3005.1|3012.9|3006.9|3011.1|3005.1|18
1677497100000|2023-02-27 11:25:00|3011.4|3005.4|3011.1|3005.1|3012.4|3006.4|3010.9|3004.9|17
1677497400000|2023-02-27 11:30:00|3010.9|3004.9|3010.9|3004.9|3013.4|3007.4|3010.6|3004.6|19
1677497700000|2023-02-27 11:35:00|3011.1|3005.1|3014.4|3008.4|3015.6|3009.6|3011.1|3005.1|16
1677498000000|2023-02-27 11:40:00|3014.1|3008.1|3012.1|3006.1|3014.1|3008.1|3012.1|3006.1|16
1677498300000|2023-02-27 11:45:00|3011.9|3005.9|3008.6|3002.6|3011.9|3005.9|3008.6|3002.6|34
1677498600000|2023-02-27 11:50:00|3008.9|3002.9|3011.1|3005.1|3011.1|3005.1|3008.4|3002.4|13
1677498900000|2023-02-27 11:55:00|3010.6|3004.6|3011.1|3005.1|3011.6|3005.6|3010.6|3004.6|16
1677499200000|2023-02-27 12:00:00|3011.4|3005.4|3012.4|3006.4|3013.1|3007.1|3011.4|3005.4|26
1677499500000|2023-02-27 12:05:00|3012.6|3006.6|3011.6|3005.6|3014.1|3008.1|3011.1|3005.1|34
1677499800000|2023-02-27 12:10:00|3011.4|3005.4|3010.1|3004.1|3011.6|3005.6|3010.1|3004.1|28
1677500100000|2023-02-27 12:15:00|3010.4|3004.4|3010.1|3004.1|3011.6|3005.6|3009.9|3003.9|36
1677500400000|2023-02-27 12:20:00|3009.9|3003.9|3009.4|3003.4|3010.6|3004.6|3008.1|3002.1|55
1677500700000|2023-02-27 12:25:00|3009.6|3003.6|3013.6|3007.6|3013.6|3007.6|3008.6|3002.6|29
1677501000000|2023-02-27 12:30:00|3013.9|3007.9|3012.4|3006.4|3017.1|3011.1|3011.9|3005.9|69
1677501300000|2023-02-27 12:35:00|3012.9|3006.9|3013.1|3007.1|3014.6|3008.6|3011.6|3005.6|43
1677501600000|2023-02-27 12:40:00|3012.6|3006.6|3010.9|3004.9|3014.6|3008.6|3010.9|3004.9|51
1677501900000|2023-02-27 12:45:00|3011.1|3005.1|3012.4|3006.4|3013.9|3007.9|3009.9|3003.9|64
1677502200000|2023-02-27 12:50:00|3012.6|3006.6|3009.9|3003.9|3015.1|3009.1|3009.3|3003.3|92
1677502500000|2023-02-27 12:55:00|3010.1|3004.1|3006.6|3000.6|3011.4|3005.4|3006.4|3000.4|62
1677502800000|2023-02-27 13:00:00|3006.4|3000.4|3008.6|3002.6|3013.6|3007.6|3005.6|2999.6|197
1677503100000|2023-02-27 13:05:00|3008.4|3002.4|3010.4|3004.4|3011.9|3005.9|3008.4|3002.4|107
1677503400000|2023-02-27 13:10:00|3010.6|3004.6|3009.9|3003.9|3011.9|3005.9|3009.4|3003.4|77
1677503700000|2023-02-27 13:15:00|3010.1|3004.1|3010.6|3004.6|3013.9|3007.9|3010.1|3004.1|61
1677504000000|2023-02-27 13:20:00|3010.4|3004.4|3015.1|3009.1|3015.1|3009.1|3009.1|3003.1|62
1677504300000|2023-02-27 13:25:00|3015.4|3009.4|3015.4|3009.4|3016.9|3010.9|3015.1|3009.1|51
1677504600000|2023-02-27 13:30:00|3015.1|3009.1|3019.1|3013.1|3019.9|3013.9|3013.6|3007.6|144
1677504900000|2023-02-27 13:35:00|3018.9|3012.9|3020.4|3014.4|3022.1|3016.1|3018.4|3012.4|135
1677505200000|2023-02-27 13:40:00|3020.1|3014.1|3018.6|3012.6|3020.1|3014.1|3015.9|3009.9|55
1677505500000|2023-02-27 13:45:00|3019.9|3013.9|3015.9|3009.9|3020.4|3014.4|3014.6|3008.6|56
1677505800000|2023-02-27 13:50:00|3015.6|3009.6|3014.9|3008.9|3017.4|3011.4|3014.4|3008.4|56
1677506100000|2023-02-27 13:55:00|3014.6|3008.6|3013.4|3007.4|3015.6|3009.6|3013.1|3007.1|45
1677506400000|2023-02-27 14:00:00|3013.6|3007.6|3015.4|3009.4|3019.6|3013.6|3013.6|3007.6|81
1677506700000|2023-02-27 14:05:00|3015.6|3009.6|3014.6|3008.6|3019.6|3013.6|3012.6|3006.6|66
1677507000000|2023-02-27 14:10:00|3014.4|3008.4|3015.6|3009.6|3016.1|3010.1|3012.4|3006.4|53
1677507300000|2023-02-27 14:15:00|3016.1|3010.1|3018.1|3012.1|3018.4|3012.4|3015.6|3009.6|29
1677507600000|2023-02-27 14:20:00|3018.4|3012.4|3020.1|3014.1|3022.4|3016.4|3018.4|3012.4|57
1677507900000|2023-02-27 14:25:00|3020.4|3014.4|3022.1|3016.1|3023.9|3017.9|3018.1|3012.1|91
1677508200000|2023-02-27 14:30:00|3021.9|3015.9|3014.9|3008.9|3021.9|3015.9|3014.9|3008.9|96
1677508500000|2023-02-27 14:35:00|3015.1|3009.1|3011.6|3005.6|3015.6|3009.6|3010.6|3004.6|107
1677508800000|2023-02-27 14:40:00|3011.4|3005.4|3003.6|2997.6|3011.4|3005.4|3003.6|2997.6|122
1677509100000|2023-02-27 14:45:00|3003.4|2997.4|3004.4|2998.4|3006.4|3000.4|3002.4|2996.4|103
1677509400000|2023-02-27 14:50:00|3004.6|2998.6|3008.9|3002.9|3009.6|3003.6|3004.4|2998.4|81
1677509700000|2023-02-27 14:55:00|3009.1|3003.1|3015.9|3009.9|3016.9|3010.9|3009.1|3003.1|95
1677510000000|2023-02-27 15:00:00|3016.1|3010.1|3014.9|3008.9|3018.1|3012.1|3014.4|3008.4|157
1677510300000|2023-02-27 15:05:00|3014.6|3008.6|3015.9|3009.9|3018.1|3012.1|3014.1|3008.1|95
1677510600000|2023-02-27 15:10:00|3015.4|3009.4|3018.4|3012.4|3019.1|3013.1|3014.4|3008.4|61
1677510900000|2023-02-27 15:15:00|3018.1|3012.1|3015.6|3009.6|3018.1|3012.1|3014.6|3008.6|44
1677511200000|2023-02-27 15:20:00|3015.4|3009.4|3007.1|3001.1|3015.4|3009.4|3006.6|3000.6|53
1677511500000|2023-02-27 15:25:00|3006.1|3000.1|3007.4|3001.4|3010.4|3004.4|3005.1|2999.1|81
1677511800000|2023-02-27 15:30:00|3007.1|3001.1|3008.4|3002.4|3010.1|3004.1|3007.1|3001.1|61
1677512100000|2023-02-27 15:35:00|3008.1|3002.1|3011.9|3005.9|3012.9|3006.9|3007.6|3001.6|120
1677512400000|2023-02-27 15:40:00|3012.1|3006.1|2992.8|2986.8|3012.4|3006.4|2991|2985|147
1677512700000|2023-02-27 15:45:00|2993.5|2987.5|2993.6|2987.6|3000.6|2994.6|2993.4|2987.4|73
1677513000000|2023-02-27 15:50:00|2993.9|2987.9|2996.6|2990.6|3000.4|2994.4|2991.9|2985.9|71
1677513300000|2023-02-27 15:55:00|2996.4|2990.4|2993.4|2987.4|2996.6|2990.6|2988.1|2982.1|238
1677513600000|2023-02-27 16:00:00|2994.1|2988.1|2993.1|2987.1|2995.1|2989.1|2992.1|2986.1|73
1677513900000|2023-02-27 16:05:00|2993.4|2987.4|2996.1|2990.1|2997.6|2991.6|2992.9|2986.9|32
1677514200000|2023-02-27 16:10:00|2996.4|2990.4|2997.4|2991.4|2997.6|2991.6|2996.4|2990.4|19
1677514500000|2023-02-27 16:15:00|2996.9|2990.9|2996.6|2990.6|2997.6|2991.6|2996.1|2990.1|33
1677514800000|2023-02-27 16:20:00|2996.1|2990.1|2996.1|2990.1|2997.1|2991.1|2995.1|2989.1|36
1677515100000|2023-02-27 16:25:00|2996.4|2990.4|2996.1|2990.1|2997.9|2991.9|2995.6|2989.6|60
1677515400000|2023-02-27 16:30:00|2995.9|2989.9|2993.9|2987.9|2997.4|2991.4|2993.9|2987.9|51
1677515700000|2023-02-27 16:35:00|2993.6|2987.6|2994.9|2988.9|2996.9|2990.9|2993.6|2987.6|26
1677516000000|2023-02-27 16:40:00|2995.1|2989.1|2997.4|2991.4|2999.1|2993.1|2995.1|2989.1|26
1677516300000|2023-02-27 16:45:00|2997.9|2991.9|2996.4|2990.4|2999.6|2993.6|2995.9|2989.9|56
1677516600000|2023-02-27 16:50:00|2996.1|2990.1|2997.1|2991.1|2997.4|2991.4|2995.9|2989.9|42
1677516900000|2023-02-27 16:55:00|2997.4|2991.4|2997.4|2991.4|3000.4|2994.4|2995.9|2989.9|74
1677517200000|2023-02-27 17:00:00|2997.9|2991.9|3003.9|2997.9|3003.9|2997.9|2997.6|2991.6|86
1677517500000|2023-02-27 17:05:00|3003.6|2997.6|3004.1|2998.1|3005.9|2999.9|3003.6|2997.6|17
1677517800000|2023-02-27 17:10:00|3004.4|2998.4|3002.9|2996.9|3004.9|2998.9|3002.4|2996.4|54
1677518100000|2023-02-27 17:15:00|3003.1|2997.1|3002.9|2996.9|3004.6|2998.6|3002.1|2996.1|76
1677518700000|2023-02-27 17:25:00|3002.6|2996.6|3002.6|2996.6|3004.1|2998.1|3002.4|2996.4|59
1677519000000|2023-02-27 17:30:00|3002.1|2996.1|2995.6|2989.6|3003.4|2997.4|2995.6|2989.6|55
1677519300000|2023-02-27 17:35:00|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|21
1677519600000|2023-02-27 17:40:00|2996.1|2990.1|2999.9|2993.9|3000.6|2994.6|2996.1|2990.1|27
1677519900000|2023-02-27 17:45:00|2999.6|2993.6|2999.6|2993.6|3000.6|2994.6|2999.6|2993.6|20
1677520200000|2023-02-27 17:50:00|2999.1|2993.1|2997.1|2991.1|2999.1|2993.1|2996.1|2990.1|26
1677520500000|2023-02-27 17:55:00|2997.4|2991.4|2998.5|2992.5|3000.1|2994.1|2995.9|2989.9|53
1677520800000|2023-02-27 18:00:00|2999|2993|2998.5|2992.5|3000.6|2994.6|2998.3|2992.3|76
1677521100000|2023-02-27 18:05:00|2998.8|2992.8|3000.6|2994.6|3000.9|2994.9|2998.8|2992.8|95
1677521400000|2023-02-27 18:10:00|3000.5|2994.5|3000.1|2994.1|3000.5|2994.5|2999.6|2993.6|54
1677521700000|2023-02-27 18:15:00|2999.9|2993.9|3000|2994|3000.6|2994.6|2999.5|2993.5|66
1677522000000|2023-02-27 18:20:00|3000.3|2994.3|3000.1|2994.1|3001.6|2995.6|3000.1|2994.1|27
1677522300000|2023-02-27 18:25:00|2999.8|2993.8|3000.1|2994.1|3000.4|2994.4|2999.4|2993.4|73
1677522600000|2023-02-27 18:30:00|3000|2994|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|34
1677522900000|2023-02-27 18:35:00|3000|2994|3001|2995|3001.3|2995.3|2999.8|2993.8|24
1677523200000|2023-02-27 18:40:00|3001.4|2995.4|3000.5|2994.5|3004|2998|3000.5|2994.5|13
1677523500000|2023-02-27 18:45:00|3000.8|2994.8|3001|2995|3001.8|2995.8|3000.8|2994.8|8
1677523800000|2023-02-27 18:50:00|3001.1|2995.1|3000.8|2994.8|3001.5|2995.5|2999.6|2993.6|55
1677524100000|2023-02-27 18:55:00|3000.5|2994.5|3007|2988.3|3007.3|2994.8|3000.5|2987.5|7
1677546000000|2023-02-28 01:00:00|2999.3|2993.3|3000.3|2994.3|3000.8|2994.8|2998.9|2992.9|26
1677546300000|2023-02-28 01:05:00|3000.5|2994.5|3001.8|2995.8|3002.5|2996.5|2998.5|2992.5|22
1677546600000|2023-02-28 01:10:00|3002|2996|2999.3|2993.3|3003.5|2997.5|2999.3|2993.3|27
1677546900000|2023-02-28 01:15:00|2999.5|2993.5|2999.8|2993.8|3001.8|2995.8|2999.3|2993.3|21
1677547200000|2023-02-28 01:20:00|3001|2995|3000.8|2994.8|3002.3|2996.3|3000.3|2994.3|24
1677547500000|2023-02-28 01:25:00|3001|2995|3003.8|2997.8|3004.3|2998.3|3001|2995|12
1677547800000|2023-02-28 01:30:00|3004.3|2998.3|3006.3|3000.3|3006.5|3000.5|3004|2998|17
1677548100000|2023-02-28 01:35:00|3006|3000|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|11
1677548400000|2023-02-28 01:40:00|3005.3|2999.3|3003.3|2997.3|3005.3|2999.3|3003.3|2997.3|19
1677548700000|2023-02-28 01:45:00|3003|2997|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|11
1677549000000|2023-02-28 01:50:00|3002.8|2996.8|3005.8|2999.8|3006.3|3000.3|3002.8|2996.8|15
1677549300000|2023-02-28 01:55:00|3005.5|2999.5|3004.3|2998.3|3005.8|2999.8|3004.3|2998.3|6
1677549600000|2023-02-28 02:00:00|3004.5|2998.5|3005.3|2999.3|3005.5|2999.5|3003.8|2997.8|18
1677549900000|2023-02-28 02:05:00|3005.5|2999.5|3004.5|2998.5|3005.5|2999.5|3003.8|2997.8|24
1677550200000|2023-02-28 02:10:00|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3001.3|2995.3|32
1677550500000|2023-02-28 02:15:00|3005|2999|3007|3001|3007.3|3001.3|3005|2999|12
1677550800000|2023-02-28 02:20:00|3005.8|2999.8|3007.5|3001.5|3007.5|3001.5|3005|2999|5
1677551100000|2023-02-28 02:25:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1677551400000|2023-02-28 02:30:00|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|65
1677551700000|2023-02-28 02:35:00|3007.3|3001.3|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|43
1677552000000|2023-02-28 02:40:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|12
1677552300000|2023-02-28 02:45:00|3007.5|3001.5|3010|3004|3010|3004|3007.5|3001.5|11
1677552600000|2023-02-28 02:50:00|3009.5|3003.5|3006.8|3000.8|3009.5|3003.5|3006.5|3000.5|9
1677552900000|2023-02-28 02:55:00|3006.5|3000.5|3005.5|2999.5|3006.8|3000.8|3004.5|2998.5|14
1677553200000|2023-02-28 03:00:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|13
1677553500000|2023-02-28 03:05:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|10
1677553800000|2023-02-28 03:10:00|3005|2999|3003.3|2997.3|3005|2999|3003|2997|12
1677554100000|2023-02-28 03:15:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1677554400000|2023-02-28 03:20:00|3002.8|2996.8|3003.8|2997.8|3004.5|2998.5|3002.8|2996.8|10
1677554700000|2023-02-28 03:25:00|3003.5|2997.5|3003.8|2997.8|3005|2999|3003.3|2997.3|22
1677555000000|2023-02-28 03:30:00|3003.5|2997.5|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|24
1677555300000|2023-02-28 03:35:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|19
1677555600000|2023-02-28 03:40:00|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|3
1677555900000|2023-02-28 03:45:00|3004|2998|3004|2998|3004.3|2998.3|3004|2998|7
1677556200000|2023-02-28 03:50:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|8
1677556500000|2023-02-28 03:55:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|3
1677556800000|2023-02-28 04:00:00|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1677557100000|2023-02-28 04:05:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|6
1677557400000|2023-02-28 04:10:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|19
1677557700000|2023-02-28 04:15:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|21
1677558000000|2023-02-28 04:20:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|11
1677558300000|2023-02-28 04:25:00|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1677558900000|2023-02-28 04:35:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1677559500000|2023-02-28 04:45:00|3002.8|2996.8|3000|2994|3002.8|2996.8|3000|2994|8
1677559800000|2023-02-28 04:50:00|2999.8|2993.8|2996.8|2990.8|2999.8|2993.8|2995.5|2989.5|7
1677560100000|2023-02-28 04:55:00|2997|2991|2999|2993|2999.3|2993.3|2997|2991|4
1677560400000|2023-02-28 05:00:00|2998.8|2992.8|2996.8|2990.8|2998.8|2992.8|2996.8|2990.8|7
1677560700000|2023-02-28 05:05:00|2997|2991|2994.3|2988.3|2999|2993|2994|2988|14
1677561000000|2023-02-28 05:10:00|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|5
1677561300000|2023-02-28 05:15:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1677561600000|2023-02-28 05:20:00|2994.3|2988.3|2991.3|2985.3|2994.3|2988.3|2991.3|2985.3|18
1677561900000|2023-02-28 05:25:00|2991.8|2985.8|2991.3|2985.3|2993|2987|2991.3|2985.3|9
1677562200000|2023-02-28 05:30:00|2991.5|2985.5|2992.5|2986.5|2993|2987|2990.8|2984.8|23
1677562500000|2023-02-28 05:35:00|2993.3|2987.3|2991.8|2985.8|2995|2989|2991.8|2985.8|16
1677562800000|2023-02-28 05:40:00|2992|2986|2994|2988|2994.3|2988.3|2991.3|2985.3|18
1677563100000|2023-02-28 05:45:00|2993.8|2987.8|2991.5|2985.5|2996|2990|2991.5|2985.5|24
1677563400000|2023-02-28 05:50:00|2991.8|2985.8|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1677563700000|2023-02-28 05:55:00|2991.5|2985.5|2988.5|2982.5|2991.5|2985.5|2988.5|2982.5|27
1677564000000|2023-02-28 06:00:00|2988.3|2982.3|2992.5|2986.5|2992.5|2986.5|2988.3|2982.3|18
1677564300000|2023-02-28 06:05:00|2992.3|2986.3|2990|2984|2992.8|2986.8|2990|2984|31
1677564600000|2023-02-28 06:10:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2988.5|2982.5|25
1677564900000|2023-02-28 06:15:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1677565200000|2023-02-28 06:20:00|2991.3|2985.3|2990|2984|2992|2986|2990|2984|8
1677565500000|2023-02-28 06:25:00|2988.8|2982.8|2991|2985|2991|2985|2988.8|2982.8|35
1677565800000|2023-02-28 06:30:00|2991.3|2985.3|2991.5|2985.5|2992.5|2986.5|2989|2983|39
1677566100000|2023-02-28 06:35:00|2991.8|2985.8|2991|2985|2993.5|2987.5|2990.3|2984.3|30
1677566400000|2023-02-28 06:40:00|2991.3|2985.3|2992.8|2986.8|2992.8|2986.8|2990.8|2984.8|36
1677566700000|2023-02-28 06:45:00|2992.5|2986.5|2994.8|2988.8|2994.8|2988.8|2991.5|2985.5|44
1677567000000|2023-02-28 06:50:00|2994.5|2988.5|2998.8|2992.8|2999|2993|2993.8|2987.8|29
1677567300000|2023-02-28 06:55:00|2999.3|2993.3|3001.3|2995.3|3003.3|2997.3|2999.3|2993.3|70
1677567600000|2023-02-28 07:00:00|3002.3|2996.3|2998.8|2992.8|3002.3|2996.3|2998.3|2992.3|35
1677567900000|2023-02-28 07:05:00|2999|2993|2993.8|2987.8|2999.3|2993.3|2993.5|2987.5|26
1677568200000|2023-02-28 07:10:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2992.8|2986.8|13
1677568500000|2023-02-28 07:15:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993|2987|5
1677568800000|2023-02-28 07:20:00|2993.3|2987.3|2990.8|2984.8|2993.5|2987.5|2990.5|2984.5|24
1677569100000|2023-02-28 07:25:00|2991.5|2985.5|2986.3|2980.3|2992.5|2986.5|2984.3|2978.3|28
1677569400000|2023-02-28 07:30:00|2986.5|2980.5|2989|2983|2991|2985|2986.5|2980.5|24
1677569700000|2023-02-28 07:35:00|2989.3|2983.3|2986.5|2980.5|2990|2984|2986.5|2980.5|21
1677570000000|2023-02-28 07:40:00|2986.8|2980.8|2985.8|2979.8|2987.8|2981.8|2984.5|2978.5|21
1677570300000|2023-02-28 07:45:00|2986|2980|2970.3|2964.3|2987|2981|2970.3|2955.8|64
1677570600000|2023-02-28 07:50:00|2970.5|2964.5|2968.3|2962.3|2971.4|2965.4|2965.8|2959.8|45
1677570900000|2023-02-28 07:55:00|2968.5|2962.5|2961.5|2955.5|2971.4|2965.4|2961.5|2955.5|43
1677571200000|2023-02-28 08:00:00|2961|2955|2964.4|2958.4|2969.6|2963.6|2957.9|2951.9|107
1677571500000|2023-02-28 08:05:00|2964.6|2958.6|2965.9|2959.9|2966.4|2960.4|2963.1|2957.1|17
1677571800000|2023-02-28 08:10:00|2966.4|2960.4|2965.4|2959.4|2966.9|2960.9|2963.1|2957.1|28
1677572100000|2023-02-28 08:15:00|2965.6|2959.6|2964.1|2958.1|2965.9|2959.9|2959.9|2953.9|48
1677572400000|2023-02-28 08:20:00|2964.9|2958.9|2970.4|2964.4|2971.1|2965.1|2964.4|2958.4|36
1677572700000|2023-02-28 08:25:00|2970.6|2964.6|2973.1|2967.1|2973.9|2967.9|2970.6|2964.6|22
1677573000000|2023-02-28 08:30:00|2973.6|2967.6|2970.1|2964.1|2973.9|2967.9|2970.1|2964.1|34
1677573300000|2023-02-28 08:35:00|2970.9|2964.9|2967.9|2961.9|2971.6|2965.6|2966.9|2960.9|40
1677573600000|2023-02-28 08:40:00|2968.4|2962.4|2966.9|2960.9|2968.6|2962.6|2966.6|2960.6|27
1677573900000|2023-02-28 08:45:00|2967.4|2961.4|2966.9|2960.9|2967.6|2961.6|2966.4|2960.4|24
1677574200000|2023-02-28 08:50:00|2967.1|2961.1|2967.4|2961.4|2968.1|2962.1|2966.1|2960.1|44
1677574500000|2023-02-28 08:55:00|2967.6|2961.6|2969.6|2963.6|2969.6|2963.6|2966.9|2960.9|29
1677574800000|2023-02-28 09:00:00|2970.1|2964.1|2969.9|2963.9|2971.6|2965.6|2968.9|2962.9|58
1677575100000|2023-02-28 09:05:00|2970.1|2964.1|2976.1|2970.1|2976.1|2970.1|2969.6|2963.6|38
1677575400000|2023-02-28 09:10:00|2976.4|2970.4|2979.4|2973.4|2979.6|2973.6|2976.1|2970.1|39
1677575700000|2023-02-28 09:15:00|2979.6|2973.6|2978.6|2972.6|2979.9|2973.9|2978.4|2972.4|21
1677576000000|2023-02-28 09:20:00|2979.1|2973.1|2979.6|2973.6|2980.4|2974.4|2978.4|2972.4|34
1677576300000|2023-02-28 09:25:00|2979.4|2973.4|2981.1|2975.1|2981.6|2975.6|2979.1|2973.1|52
1677576600000|2023-02-28 09:30:00|2981.4|2975.4|2980.4|2974.4|2981.6|2975.6|2978.1|2972.1|42
1677576900000|2023-02-28 09:35:00|2979.4|2973.4|2974.9|2968.9|2980.4|2974.4|2974.9|2968.9|51
1677577200000|2023-02-28 09:40:00|2974.6|2968.6|2976.4|2970.4|2977.6|2971.6|2973.6|2967.6|44
1677577500000|2023-02-28 09:45:00|2976.1|2970.1|2975.9|2969.9|2978.6|2972.6|2975.1|2969.1|52
1677577800000|2023-02-28 09:50:00|2976.4|2970.4|2977.1|2971.1|2977.9|2971.9|2973.9|2967.9|43
1677578100000|2023-02-28 09:55:00|2977.4|2971.4|2974.9|2968.9|2977.9|2971.9|2974.6|2968.6|31
1677578400000|2023-02-28 10:00:00|2974.6|2968.6|2973.9|2967.9|2974.9|2968.9|2972.6|2966.6|27
1677578700000|2023-02-28 10:05:00|2974.4|2968.4|2974.1|2968.1|2974.6|2968.6|2973.4|2967.4|16
1677579000000|2023-02-28 10:10:00|2974.4|2968.4|2978.1|2972.1|2980.4|2974.4|2974.4|2968.4|31
1677579300000|2023-02-28 10:15:00|2978.4|2972.4|2977.9|2971.9|2980.4|2974.4|2976.9|2970.9|25
1677579600000|2023-02-28 10:20:00|2977.6|2971.6|2973.1|2967.1|2977.6|2971.6|2972.1|2966.1|25
1677579900000|2023-02-28 10:25:00|2973.4|2967.4|2973.9|2967.9|2975.9|2969.9|2973.4|2967.4|25
1677580200000|2023-02-28 10:30:00|2974.1|2968.1|2979.6|2973.6|2979.6|2973.6|2974.1|2968.1|17
1677580500000|2023-02-28 10:35:00|2979.9|2973.9|2980.6|2974.6|2981.4|2975.4|2979.6|2973.6|25
1677580800000|2023-02-28 10:40:00|2980.9|2974.9|2981.1|2975.1|2982.4|2976.4|2980.6|2974.6|34
1677581100000|2023-02-28 10:45:00|2981.4|2975.4|2983.4|2977.4|2983.6|2977.6|2981.4|2975.4|17
1677581400000|2023-02-28 10:50:00|2983.6|2977.6|2986.1|2980.1|2986.6|2980.6|2983.6|2977.6|8
1677581700000|2023-02-28 10:55:00|2986.4|2980.4|2987.4|2981.4|2987.4|2981.4|2986.1|2980.1|10
1677582000000|2023-02-28 11:00:00|2987.6|2981.6|2989.1|2983.1|2989.6|2983.6|2985.4|2979.4|28
1677582300000|2023-02-28 11:05:00|2989.4|2983.4|2983.4|2977.4|2989.6|2983.6|2983.1|2977.1|28
1677582600000|2023-02-28 11:10:00|2983.6|2977.6|2979.9|2973.9|2985.1|2979.1|2979.6|2973.6|34
1677582900000|2023-02-28 11:15:00|2980.1|2974.1|2981.1|2975.1|2981.4|2975.4|2979.9|2973.9|30
1677583200000|2023-02-28 11:20:00|2981.6|2975.6|2980.6|2974.6|2981.6|2975.6|2980.4|2974.4|17
1677583500000|2023-02-28 11:25:00|2980.9|2974.9|2982.9|2976.9|2984.8|2978.8|2980.9|2974.9|27
1677583800000|2023-02-28 11:30:00|2983.1|2977.1|2980.4|2974.4|2983.6|2977.6|2979.6|2973.6|21
1677584100000|2023-02-28 11:35:00|2980.6|2974.6|2980.9|2974.9|2980.9|2974.9|2978.9|2972.9|19
1677584400000|2023-02-28 11:40:00|2981.9|2975.9|2983.6|2977.6|2983.9|2977.9|2981.9|2975.9|10
1677584700000|2023-02-28 11:45:00|2983.9|2977.9|2979.9|2973.9|2984.1|2978.1|2979.6|2973.6|16
1677585000000|2023-02-28 11:50:00|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1677585300000|2023-02-28 11:55:00|2980.4|2974.4|2980.4|2974.4|2980.9|2974.9|2979.9|2973.9|10
1677585600000|2023-02-28 12:00:00|2980.6|2974.6|2979.6|2973.6|2982.6|2976.6|2978.1|2972.1|49
1677585900000|2023-02-28 12:05:00|2979.9|2973.9|2975.1|2969.1|2981.1|2975.1|2974.9|2968.9|32
1677586200000|2023-02-28 12:10:00|2975.6|2969.6|2979.1|2973.1|2979.4|2973.4|2974.4|2968.4|56
1677586500000|2023-02-28 12:15:00|2978.9|2972.9|2980.1|2974.1|2980.9|2974.9|2977.9|2971.9|29
1677586800000|2023-02-28 12:20:00|2980.4|2974.4|2979.6|2973.6|2982.1|2976.1|2977.6|2971.6|45
1677587100000|2023-02-28 12:25:00|2979.9|2973.9|2977.4|2971.4|2979.9|2973.9|2977.4|2971.4|30
1677587400000|2023-02-28 12:30:00|2977.9|2971.9|2980.1|2974.1|2981.4|2975.4|2977.4|2971.4|89
1677587700000|2023-02-28 12:35:00|2980.4|2974.4|2980.4|2974.4|2982.9|2976.9|2978.6|2972.6|55
1677588000000|2023-02-28 12:40:00|2980.1|2974.1|2985.4|2979.4|2985.6|2979.6|2980.1|2974.1|92
1677588300000|2023-02-28 12:45:00|2985.6|2979.6|2991.4|2985.4|2991.4|2985.4|2983.9|2977.9|65
1677588600000|2023-02-28 12:50:00|2991.6|2985.6|3003.9|2997.9|3004.4|2998.4|2989.9|2983.9|99
1677588900000|2023-02-28 12:55:00|3004.1|2998.1|3008.1|3002.1|3011.3|3005.3|3001.3|2995.3|91
1677589200000|2023-02-28 13:00:00|3007.9|3001.9|3018.3|3012.3|3020.4|3014.4|3001.4|2995.4|177
1677589500000|2023-02-28 13:05:00|3018.6|3012.6|3014.4|3008.4|3022.1|3016.1|3011.6|3005.6|81
1677589800000|2023-02-28 13:10:00|3014.6|3008.6|3013.9|3007.9|3015.9|3009.9|3011.4|3005.4|58
1677590100000|2023-02-28 13:15:00|3012.9|3006.9|3010.9|3004.9|3012.9|3006.9|3008.9|3002.9|71
1677590400000|2023-02-28 13:20:00|3010.6|3004.6|3017.4|3011.4|3018.4|3012.4|3010.6|3004.6|56
1677590700000|2023-02-28 13:25:00|3017.1|3011.1|3017.1|3011.1|3020.6|3014.6|3016.6|3010.6|42
1677591000000|2023-02-28 13:30:00|3017.4|3011.4|3013.1|3007.1|3017.4|3011.4|3012.4|3006.4|58
1677591300000|2023-02-28 13:35:00|3013.4|3007.4|3012.6|3006.6|3017.1|3011.1|3012.6|3006.6|68
1677591600000|2023-02-28 13:40:00|3012.4|3006.4|3013.6|3007.6|3015.1|3009.1|3011.6|3005.6|74
1677591900000|2023-02-28 13:45:00|3013.9|3007.9|3018.9|3012.9|3019.6|3013.6|3012.9|3006.9|46
1677592200000|2023-02-28 13:50:00|3019.1|3013.1|3015.4|3009.4|3019.9|3013.9|3012.6|3006.6|42
1677592500000|2023-02-28 13:55:00|3015.6|3009.6|3016.9|3010.9|3016.9|3010.9|3011.9|3005.9|38
1677592800000|2023-02-28 14:00:00|3017.4|3011.4|3022.1|3016.1|3024.6|3018.6|3015.6|3009.6|82
1677593100000|2023-02-28 14:05:00|3021.6|3015.6|3017.6|3011.6|3022.6|3016.6|3016.1|3010.1|64
1677593400000|2023-02-28 14:10:00|3017.9|3011.9|3014.9|3008.9|3019.4|3013.4|3012.6|3006.6|60
1677593700000|2023-02-28 14:15:00|3015.4|3009.4|3017.6|3011.6|3019.6|3013.6|3015.4|3009.4|44
1677594000000|2023-02-28 14:20:00|3017.9|3011.9|3021.1|3015.1|3021.9|3015.9|3017.9|3011.9|38
1677594300000|2023-02-28 14:25:00|3019.1|3013.1|3011.6|3005.6|3019.6|3013.6|3011.6|3005.6|36
1677594600000|2023-02-28 14:30:00|3011.4|3005.4|3009.4|3003.4|3014.6|3008.6|3008.6|3002.6|62
1677594900000|2023-02-28 14:35:00|3010.1|3004.1|3006.6|3000.6|3011.4|3005.4|3005.1|2999.1|63
1677595200000|2023-02-28 14:40:00|3006.9|3000.9|3011.1|3005.1|3012.4|3006.4|3004.4|2998.4|62
1677595500000|2023-02-28 14:45:00|3011.4|3005.4|3012.1|3006.1|3018.1|3012.1|3011.1|3005.1|96
1677595800000|2023-02-28 14:50:00|3011.9|3005.9|3015.9|3009.9|3016.6|3010.6|3011.4|3005.4|116
1677596100000|2023-02-28 14:55:00|3015.4|3009.4|3019.1|3013.1|3021.9|3015.9|3015.4|3009.4|93
1677596400000|2023-02-28 15:00:00|3019.6|3013.6|3020.9|3014.9|3022.4|3016.4|3018.6|3012.6|101
1677596700000|2023-02-28 15:05:00|3021.4|3015.4|3012.9|3006.9|3022.4|3016.4|3012.9|3006.9|81
1677597000000|2023-02-28 15:10:00|3012.6|3006.6|3009.6|3003.6|3013.9|3007.9|3008.1|3002.1|69
1677597300000|2023-02-28 15:15:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3006.1|3000.1|96
1677597600000|2023-02-28 15:20:00|3009.4|3003.4|3010.6|3004.6|3012.4|3006.4|3007.1|3001.1|64
1677597900000|2023-02-28 15:25:00|3010.9|3004.9|3009.9|3003.9|3014.4|3008.4|3008.9|3002.9|61
1677598200000|2023-02-28 15:30:00|3010.4|3004.4|3009.6|3003.6|3011.4|3005.4|3007.6|3001.6|65
1677598500000|2023-02-28 15:35:00|3009.9|3003.9|3002.4|2996.4|3010.9|3004.9|3001.9|2995.9|66
1677598800000|2023-02-28 15:40:00|3001.9|2995.9|3001.6|2995.6|3006.9|3000.9|2996.9|2990.9|102
1677599100000|2023-02-28 15:45:00|3001.9|2995.9|3003.4|2997.4|3003.4|2997.4|2996.6|2990.6|61
1677599400000|2023-02-28 15:50:00|3003.9|2997.9|3009.9|3003.9|3013.6|3007.6|3002.6|2996.6|89
1677599700000|2023-02-28 15:55:00|3009.6|3003.6|3009.1|3003.1|3009.6|3003.6|2998.1|2992.1|115
1677600000000|2023-02-28 16:00:00|3009.4|3003.4|3012.1|3006.1|3012.1|3006.1|3003.1|2997.1|62
1677600300000|2023-02-28 16:05:00|3011.9|3005.9|3013.9|3007.9|3014.1|3008.1|3009.9|3003.9|50
1677600600000|2023-02-28 16:10:00|3014.4|3008.4|3013.4|3007.4|3016.4|3010.4|3013.1|3007.1|65
1677600900000|2023-02-28 16:15:00|3012.9|3006.9|3013.9|3007.9|3015.9|3009.9|3012.6|3006.6|52
1677601200000|2023-02-28 16:20:00|3013.6|3007.6|3014.6|3008.6|3016.6|3010.6|3012.9|3006.9|33
1677601500000|2023-02-28 16:25:00|3014.4|3008.4|3015.1|3009.1|3016.1|3010.1|3014.1|3008.1|21
1677601800000|2023-02-28 16:30:00|3014.1|3008.1|3015.9|3009.9|3016.4|3010.4|3014.1|3008.1|10
1677602100000|2023-02-28 16:35:00|3015.6|3009.6|3011.6|3005.6|3016.4|3010.4|3011.4|3005.4|46
1677602400000|2023-02-28 16:40:00|3011.9|3005.9|3009.4|3003.4|3012.1|3006.1|3009.1|3003.1|105
1677602700000|2023-02-28 16:45:00|3009.1|3003.1|3013.1|3007.1|3014.1|3008.1|3008.9|3002.9|46
1677603000000|2023-02-28 16:50:00|3012.9|3006.9|3013.1|3007.1|3014.4|3008.4|3011.4|3005.4|71
1677603300000|2023-02-28 16:55:00|3012.4|3006.4|3011.4|3005.4|3012.4|3006.4|3010.1|3004.1|27
1677603600000|2023-02-28 17:00:00|3011.1|3005.1|3015.4|3009.4|3016.6|3010.6|3011.1|3005.1|26
1677603900000|2023-02-28 17:05:00|3014.6|3008.6|3015.1|3009.1|3015.4|3009.4|3013.6|3007.6|20
1677604200000|2023-02-28 17:10:00|3014.6|3008.6|3013.6|3007.6|3014.9|3008.9|3011.9|3005.9|34
1677604500000|2023-02-28 17:15:00|3013.4|3007.4|3014.9|3008.9|3015.4|3009.4|3013.4|3007.4|16
1677604800000|2023-02-28 17:20:00|3015.1|3009.1|3019.1|3013.1|3019.1|3013.1|3015.1|3009.1|23
1677605100000|2023-02-28 17:25:00|3018.9|3012.9|3017.4|3011.4|3019.1|3013.1|3017.4|3011.4|19
1677605400000|2023-02-28 17:30:00|3017.6|3011.6|3019.1|3013.1|3019.9|3013.9|3017.6|3011.6|8
1677605700000|2023-02-28 17:35:00|3018.9|3012.9|3018.6|3012.6|3020.4|3014.4|3018.4|3012.4|17
1677606000000|2023-02-28 17:40:00|3018.4|3012.4|3023.6|3017.6|3024.4|3018.4|3018.4|3012.4|19
1677606300000|2023-02-28 17:45:00|3023.4|3017.4|3026.1|3020.1|3026.9|3020.9|3023.4|3017.4|21
1677606600000|2023-02-28 17:50:00|3026.6|3020.6|3030.1|3024.1|3030.9|3024.9|3024.1|3018.1|32
1677606900000|2023-02-28 17:55:00|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.3|3023.3|90
1677607200000|2023-02-28 18:00:00|3029.8|3023.8|3027.5|3021.5|3030.3|3024.3|3027.5|3021.5|49
1677607500000|2023-02-28 18:05:00|3027.1|3021.1|3027|3021|3027.3|3021.3|3027|3021|6
1677607800000|2023-02-28 18:10:00|3026.9|3020.9|3027|3021|3027.8|3021.8|3026.4|3020.4|43
1677608100000|2023-02-28 18:15:00|3026.6|3020.6|3027.3|3021.3|3027.9|3021.9|3026.6|3020.6|52
1677608400000|2023-02-28 18:20:00|3027|3021|3028.8|3022.8|3029|3023|3026.9|3020.9|37
1677608700000|2023-02-28 18:25:00|3029|3023|3029.5|3023.5|3029.8|3023.8|3028.1|3022.1|32
1677609000000|2023-02-28 18:30:00|3029.3|3023.3|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|14
1677609300000|2023-02-28 18:35:00|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|9
1677609600000|2023-02-28 18:40:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|11
1677609900000|2023-02-28 18:45:00|3029.5|3023.5|3030.5|3024.5|3031|3025|3029.5|3023.5|11
1677610200000|2023-02-28 18:50:00|3030|3024|3036.3|3030.3|3040.3|3034.3|3030|3024|41
1677610500000|2023-02-28 18:55:00|3042.8|3024|3042.3|3023.5|3042.8|3024|3041.5|3022.8|4
1677632400000|2023-03-01 01:00:00|3016.8|3010.8|3020.8|3014.8|3022|3016|3016.8|3010.8|33
1677632700000|2023-03-01 01:05:00|3020|3014|3022|3016|3024|3018|3019.3|3013.3|33
1677633000000|2023-03-01 01:10:00|3021.3|3015.3|3022.8|3016.8|3023.3|3017.3|3021.3|3015.3|7
1677633300000|2023-03-01 01:15:00|3022.5|3016.5|3020.5|3014.5|3022.8|3016.8|3020.5|3014.5|9
1677633600000|2023-03-01 01:20:00|3020.8|3014.8|3024|3018|3024.5|3018.5|3020.5|3014.5|39
1677633900000|2023-03-01 01:25:00|3024.3|3018.3|3021.5|3015.5|3024.3|3018.3|3020.8|3014.8|10
1677634200000|2023-03-01 01:30:00|3021.8|3015.8|3030.3|3024.3|3033.3|3027.3|3021.8|3015.8|151
1677634500000|2023-03-01 01:35:00|3029.5|3023.5|3027|3021|3029.5|3023.5|3022.9|3016.9|71
1677634800000|2023-03-01 01:40:00|3027.3|3021.3|3029.5|3023.5|3032.5|3026.5|3027.3|3021.3|136
1677635100000|2023-03-01 01:45:00|3029.8|3023.8|3032.3|3026.3|3032.5|3026.5|3028.5|3022.5|42
1677635400000|2023-03-01 01:50:00|3032|3026|3037|3031|3037|3031|3031.5|3025.5|70
1677635700000|2023-03-01 01:55:00|3036.3|3030.3|3040|3034|3040.3|3034.3|3034.3|3028.3|24
1677636000000|2023-03-01 02:00:00|3039.8|3033.8|3037.3|3031.3|3040.3|3034.3|3035|3029|71
1677636300000|2023-03-01 02:05:00|3037.5|3031.5|3040.3|3034.3|3041.3|3035.3|3037.3|3031.3|96
1677636600000|2023-03-01 02:10:00|3040.5|3034.5|3051|3045|3055.3|3046.8|3040.5|3034.5|90
1677636900000|2023-03-01 02:15:00|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051|3045|5
1677637200000|2023-03-01 02:20:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3050|3044|5
1677637500000|2023-03-01 02:25:00|3051.5|3045.5|3049.5|3043.5|3051.5|3045.5|3048.8|3042.8|8
1677637800000|2023-03-01 02:30:00|3049.8|3043.8|3052|3046|3053.5|3047.5|3049.8|3043.8|17
1677638100000|2023-03-01 02:35:00|3052.3|3046.3|3060.5|3054.5|3062.5|3056.5|3050.8|3044.8|53
1677638400000|2023-03-01 02:40:00|3058|3052|3055.5|3049.5|3059|3053|3053.5|3047.5|33
1677638700000|2023-03-01 02:45:00|3055.3|3049.3|3052.8|3046.8|3055.3|3049.3|3051.8|3045.8|12
1677639000000|2023-03-01 02:50:00|3053|3047|3053.8|3047.8|3054.3|3048.3|3052.8|3046.8|26
1677639300000|2023-03-01 02:55:00|3054|3048|3053.8|3047.8|3055|3049|3051.5|3045.5|35
1677639600000|2023-03-01 03:00:00|3054|3048|3054.5|3048.5|3055.5|3049.5|3053|3047|15
1677639900000|2023-03-01 03:05:00|3055|3049|3055.5|3049.5|3055.8|3049.8|3055|3049|5
1677640200000|2023-03-01 03:10:00|3055.8|3049.8|3059|3053|3059.8|3053.8|3055.8|3049.8|16
1677640500000|2023-03-01 03:15:00|3059.3|3053.3|3058.3|3052.3|3060|3054|3058.3|3052.3|7
1677640800000|2023-03-01 03:20:00|3057.3|3051.3|3059|3053|3060|3054|3056.8|3050.8|13
1677641100000|2023-03-01 03:25:00|3058.8|3052.8|3061|3055|3061|3055|3058.8|3052.8|4
1677641400000|2023-03-01 03:30:00|3060.8|3054.8|3050.3|3044.3|3060.8|3054.8|3050.3|3044.3|24
1677641700000|2023-03-01 03:35:00|3050|3044|3052.3|3046.3|3052.3|3046.3|3049.3|3043.3|10
1677642000000|2023-03-01 03:40:00|3051.8|3045.8|3056.8|3050.8|3056.8|3050.8|3051.5|3045.5|16
1677642300000|2023-03-01 03:45:00|3057.5|3051.5|3056.5|3050.5|3059|3053|3055.3|3049.3|22
1677642600000|2023-03-01 03:50:00|3057.5|3051.5|3059.8|3053.8|3060.5|3054.5|3056|3050|23
1677642900000|2023-03-01 03:55:00|3060.5|3054.5|3061.8|3055.8|3061.8|3055.8|3060.5|3054.5|6
1677643200000|2023-03-01 04:00:00|3062|3056|3062|3056|3063.3|3057.3|3061.3|3055.3|19
1677643500000|2023-03-01 04:05:00|3063|3057|3060.5|3054.5|3063.3|3057.3|3060.5|3054.5|23
1677643800000|2023-03-01 04:10:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060|3054|3
1677644100000|2023-03-01 04:15:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1677644700000|2023-03-01 04:25:00|3060.3|3054.3|3060.8|3054.8|3061|3055|3060.3|3054.3|3
1677645000000|2023-03-01 04:30:00|3061|3055|3061.5|3055.5|3062.5|3056.5|3061|3055|8
1677645300000|2023-03-01 04:35:00|3061.8|3055.8|3061.3|3055.3|3062.6|3056.6|3061|3055|8
1677646200000|2023-03-01 04:50:00|3062.3|3056.3|3070.8|3064.8|3071.3|3065.3|3062.3|3056.3|30
1677646500000|2023-03-01 04:55:00|3071.3|3065.3|3072|3066|3072|3066|3068.5|3062.5|20
1677646800000|2023-03-01 05:00:00|3071.8|3065.8|3071|3065|3072.8|3066.8|3070|3064|12
1677647100000|2023-03-01 05:05:00|3072.3|3066.3|3070.3|3064.3|3072.3|3066.3|3070|3064|14
1677647400000|2023-03-01 05:10:00|3070.8|3064.8|3068|3062|3073.5|3067.5|3068|3062|31
1677647700000|2023-03-01 05:15:00|3068.3|3062.3|3069.8|3063.8|3070|3064|3068.3|3062.3|20
1677648000000|2023-03-01 05:20:00|3070|3064|3070.5|3064.5|3070.5|3064.5|3066.5|3060.5|19
1677648300000|2023-03-01 05:25:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|5
1677648600000|2023-03-01 05:30:00|3071.5|3065.5|3062|3056|3071.5|3065.5|3062|3056|49
1677648900000|2023-03-01 05:35:00|3062.3|3056.3|3062|3056|3063.5|3057.5|3062|3056|19
1677649200000|2023-03-01 05:40:00|3062.3|3056.3|3059.5|3053.5|3062.3|3056.3|3057.3|3051.3|65
1677649500000|2023-03-01 05:45:00|3059.8|3053.8|3059|3053|3061.5|3055.5|3058.5|3052.5|33
1677649800000|2023-03-01 05:50:00|3059.3|3053.3|3062.3|3056.3|3062.3|3056.3|3059.3|3053.3|9
1677650100000|2023-03-01 05:55:00|3062.8|3056.8|3061|3055|3062.8|3056.8|3061|3055|10
1677650400000|2023-03-01 06:00:00|3061.3|3055.3|3065.8|3059.8|3065.8|3059.8|3061.3|3055.3|13
1677650700000|2023-03-01 06:05:00|3066.3|3060.3|3067|3061|3071.3|3065.3|3066.3|3060.3|25
1677651000000|2023-03-01 06:10:00|3067.3|3061.3|3071.3|3065.3|3072.3|3066.3|3067.3|3061.3|14
1677651300000|2023-03-01 06:15:00|3071|3065|3069.5|3063.5|3071.5|3065.5|3068.8|3062.8|28
1677651600000|2023-03-01 06:20:00|3070.3|3064.3|3069.8|3063.8|3072.3|3066.3|3069.8|3063.8|13
1677651900000|2023-03-01 06:25:00|3069.5|3063.5|3070.5|3064.5|3071|3065|3068.8|3062.8|18
1677652200000|2023-03-01 06:30:00|3070.8|3064.8|3074.8|3068.8|3076.3|3070.3|3070.3|3064.3|45
1677652500000|2023-03-01 06:35:00|3075|3069|3073.5|3067.5|3075.8|3069.8|3072|3066|36
1677652800000|2023-03-01 06:40:00|3073.3|3067.3|3074|3068|3074|3068|3071.5|3065.5|10
1677653100000|2023-03-01 06:45:00|3074.8|3068.8|3071.8|3065.8|3074.8|3068.8|3071.3|3065.3|26
1677653400000|2023-03-01 06:50:00|3071.3|3065.3|3069.5|3063.5|3072.5|3066.5|3069|3063|122
1677653700000|2023-03-01 06:55:00|3069.8|3063.8|3071.5|3065.5|3072.8|3066.8|3069.3|3063.3|93
1677654000000|2023-03-01 07:00:00|3071.8|3065.8|3073.5|3067.5|3074.8|3068.8|3071.8|3065.8|37
1677654300000|2023-03-01 07:05:00|3073|3067|3071.5|3065.5|3075|3069|3071.3|3065.3|18
1677654600000|2023-03-01 07:10:00|3071.3|3065.3|3070|3064|3073.3|3067.3|3068.5|3062.5|36
1677654900000|2023-03-01 07:15:00|3069.8|3063.8|3071.3|3065.3|3071.8|3065.8|3067.5|3061.5|26
1677655200000|2023-03-01 07:20:00|3071.8|3065.8|3069.8|3063.8|3074.5|3068.5|3069.8|3063.8|55
1677655500000|2023-03-01 07:25:00|3069.5|3063.5|3056.8|3050.8|3069.5|3063.5|3056.3|3050.3|77
1677655800000|2023-03-01 07:30:00|3057|3051|3056.5|3050.5|3061|3054.8|3054.8|3048.8|62
1677656100000|2023-03-01 07:35:00|3056.8|3050.8|3059.3|3053.3|3059.3|3053.3|3056|3050|22
1677656400000|2023-03-01 07:40:00|3059.5|3053.5|3068.8|3062.8|3071|3065|3059.5|3053.5|34
1677656700000|2023-03-01 07:45:00|3068.5|3062.5|3061.3|3055.3|3068.5|3062.5|3061|3055|26
1677657000000|2023-03-01 07:50:00|3061.5|3055.5|3066.5|3060.5|3069.5|3063.5|3061.5|3055.5|48
1677657300000|2023-03-01 07:55:00|3066.3|3060.3|3069.9|3063.9|3070.4|3064.4|3065.9|3059.9|39
1677657600000|2023-03-01 08:00:00|3069.6|3063.6|3069.4|3063.4|3070.9|3064.9|3063.1|3057.1|63
1677657900000|2023-03-01 08:05:00|3069.6|3063.6|3074.1|3068.1|3077.6|3071.6|3069.6|3063.6|66
1677658200000|2023-03-01 08:10:00|3073.9|3067.9|3080.9|3074.9|3082.4|3076.4|3073.4|3067.4|57
1677658500000|2023-03-01 08:15:00|3081.1|3075.1|3095.9|3089.9|3098|3092|3078.6|3072.6|94
1677658800000|2023-03-01 08:20:00|3096.3|3090.3|3095.4|3089.4|3099.1|3093.1|3094|3088|59
1677659100000|2023-03-01 08:25:00|3095.1|3089.1|3094.1|3088.1|3098.4|3092.4|3092.1|3086.1|47
1677659400000|2023-03-01 08:30:00|3093.9|3087.9|3095.9|3089.9|3098.4|3092.4|3093.9|3087.9|62
1677659700000|2023-03-01 08:35:00|3096.4|3090.4|3089.4|3083.4|3097.1|3091.1|3087.1|3081.1|50
1677660000000|2023-03-01 08:40:00|3089.6|3083.6|3080.6|3074.6|3089.9|3083.9|3079.6|3073.6|51
1677660300000|2023-03-01 08:45:00|3080.9|3074.9|3088.1|3082.1|3088.6|3082.6|3080.4|3074.4|42
1677660600000|2023-03-01 08:50:00|3088.4|3082.4|3088.9|3082.9|3088.9|3082.9|3086.4|3080.4|32
1677660900000|2023-03-01 08:55:00|3088.6|3082.6|3094.6|3088.6|3095.9|3089.9|3088.6|3082.6|26
1677661200000|2023-03-01 09:00:00|3094.4|3088.4|3089.9|3083.9|3098.6|3092.6|3089.4|3083.4|81
1677661500000|2023-03-01 09:05:00|3089.6|3083.6|3091.9|3085.9|3092.6|3086.6|3089.6|3083.6|37
1677661800000|2023-03-01 09:10:00|3091.6|3085.6|3088.1|3082.1|3093.9|3087.9|3087.9|3081.9|46
1677662100000|2023-03-01 09:15:00|3087.6|3081.6|3091.9|3085.9|3091.9|3085.9|3087.1|3081.1|40
1677662400000|2023-03-01 09:20:00|3091.6|3085.6|3086.4|3080.4|3091.6|3085.6|3080.9|3074.9|62
1677662700000|2023-03-01 09:25:00|3086.6|3080.6|3080.4|3074.4|3086.6|3080.6|3079.1|3073.1|47
1677663000000|2023-03-01 09:30:00|3080.6|3074.6|3081.4|3075.4|3083.1|3077.1|3079.1|3073.1|42
1677663300000|2023-03-01 09:35:00|3081.6|3075.6|3079.4|3073.4|3083.4|3077.4|3076.6|3070.6|42
1677663600000|2023-03-01 09:40:00|3079.1|3073.1|3077.1|3071.1|3080.4|3074.4|3077.1|3071.1|17
1677663900000|2023-03-01 09:45:00|3077.4|3071.4|3082.4|3076.4|3083.1|3077.1|3077.4|3071.4|29
1677664200000|2023-03-01 09:50:00|3082.9|3076.9|3090.1|3084.1|3090.1|3084.1|3082.6|3076.6|68
1677664500000|2023-03-01 09:55:00|3090.4|3084.4|3085.6|3079.6|3090.4|3084.4|3085.4|3079.4|26
1677664800000|2023-03-01 10:00:00|3085.9|3079.9|3083.9|3077.9|3087.4|3081.4|3083.9|3077.9|33
1677665100000|2023-03-01 10:05:00|3084.1|3078.1|3078.6|3072.6|3085.6|3079.6|3076.1|3070.1|35
1677665400000|2023-03-01 10:10:00|3078.9|3072.9|3077.4|3071.4|3081.1|3075.1|3074.4|3068.4|51
1677665700000|2023-03-01 10:15:00|3077.1|3071.1|3072.6|3066.6|3077.1|3071.1|3070.4|3064.4|52
1677666000000|2023-03-01 10:20:00|3072.1|3066.1|3073.1|3067.1|3075.1|3069.1|3070.9|3064.9|22
1677666300000|2023-03-01 10:25:00|3072.9|3066.9|3075.4|3069.4|3075.6|3069.6|3072.4|3066.4|20
1677666600000|2023-03-01 10:30:00|3075.9|3069.9|3075.1|3069.1|3076.4|3070.4|3074.1|3068.1|15
1677666900000|2023-03-01 10:35:00|3075.4|3069.4|3074.6|3068.6|3075.4|3069.4|3072.4|3066.4|26
1677667200000|2023-03-01 10:40:00|3074.9|3068.9|3072.6|3066.6|3074.9|3068.9|3069.4|3063.4|29
1677667500000|2023-03-01 10:45:00|3072.9|3066.9|3068.9|3062.9|3073.6|3067.6|3068.4|3062.4|26
1677667800000|2023-03-01 10:50:00|3069.1|3063.1|3067.1|3061.1|3069.1|3063.1|3065.9|3059.9|31
1677668100000|2023-03-01 10:55:00|3067.4|3061.4|3073.1|3067.1|3075.4|3069.4|3067.4|3061.4|36
1677668400000|2023-03-01 11:00:00|3073.6|3067.6|3078.9|3072.9|3078.9|3072.9|3073.6|3067.6|22
1677668700000|2023-03-01 11:05:00|3079.1|3073.1|3085.1|3079.1|3086.9|3080.9|3079.1|3073.1|68
1677669000000|2023-03-01 11:10:00|3085.4|3079.4|3086.9|3080.9|3088.6|3082.6|3085.4|3079.4|32
1677669300000|2023-03-01 11:15:00|3086.6|3080.6|3084.6|3078.6|3088.1|3082.1|3083.6|3077.6|42
1677669600000|2023-03-01 11:20:00|3084.4|3078.4|3085.6|3079.6|3088.6|3082.6|3082.4|3076.4|52
1677669900000|2023-03-01 11:25:00|3085.9|3079.9|3084.9|3078.9|3086.6|3080.6|3084.6|3078.6|20
1677670200000|2023-03-01 11:30:00|3085.1|3079.1|3086.1|3080.1|3086.4|3080.4|3085.1|3079.1|9
1677670500000|2023-03-01 11:35:00|3086.6|3080.6|3088.6|3082.6|3089.6|3083.6|3086.6|3080.6|8
1677670800000|2023-03-01 11:40:00|3088.4|3082.4|3089.9|3083.9|3089.9|3083.9|3086.4|3080.4|14
1677671100000|2023-03-01 11:45:00|3089.6|3083.6|3082.9|3076.9|3089.6|3083.6|3082.1|3076.1|32
1677671400000|2023-03-01 11:50:00|3083.4|3077.4|3085.4|3079.4|3085.6|3079.6|3083.4|3077.4|8
1677671700000|2023-03-01 11:55:00|3085.1|3079.1|3081.9|3075.9|3085.1|3079.1|3081.4|3075.4|20
1677672000000|2023-03-01 12:00:00|3081.4|3075.4|3078.9|3072.9|3081.4|3075.4|3078.4|3072.4|38
1677672300000|2023-03-01 12:05:00|3079.4|3073.4|3079.6|3073.6|3081.1|3075.1|3078.6|3072.6|22
1677672600000|2023-03-01 12:10:00|3079.1|3073.1|3076.4|3070.4|3080.4|3074.4|3075.1|3069.1|107
1677672900000|2023-03-01 12:15:00|3076.1|3070.1|3077.6|3071.6|3080.6|3074.6|3075.1|3069.1|29
1677673200000|2023-03-01 12:20:00|3078.6|3072.6|3077.4|3071.4|3079.6|3073.6|3075.9|3069.9|33
1677673500000|2023-03-01 12:25:00|3077.6|3071.6|3079.6|3073.6|3080.1|3074.1|3077.4|3071.4|43
1677673800000|2023-03-01 12:30:00|3079.9|3073.9|3079.1|3073.1|3084.9|3078.9|3079.1|3073.1|108
1677674100000|2023-03-01 12:35:00|3079.6|3073.6|3080.9|3074.9|3082.1|3076.1|3078.4|3072.4|63
1677674400000|2023-03-01 12:40:00|3080.6|3074.6|3078.1|3072.1|3082.6|3076.6|3078.1|3072.1|46
1677674700000|2023-03-01 12:45:00|3077.6|3071.6|3074.9|3068.9|3079.6|3073.6|3073.9|3067.9|43
1677675000000|2023-03-01 12:50:00|3074.6|3068.6|3075.1|3069.1|3079.3|3073.3|3069.9|3063.9|87
1677675300000|2023-03-01 12:55:00|3076.1|3070.1|3077.4|3071.4|3079.1|3073.1|3068.6|3062.6|93
1677675600000|2023-03-01 13:00:00|3076.9|3070.9|3082.9|3076.9|3086.6|3080.6|3076.6|3070.6|235
1677675900000|2023-03-01 13:05:00|3083.1|3077.1|3082.9|3076.9|3086.9|3080.9|3080.1|3074.1|134
1677676200000|2023-03-01 13:10:00|3082.4|3076.4|3085.9|3079.9|3088.1|3082.1|3082.1|3076.1|153
1677676500000|2023-03-01 13:15:00|3084.9|3078.9|3086.1|3080.1|3088.4|3082.4|3083.4|3077.4|115
1677676800000|2023-03-01 13:20:00|3086.4|3080.4|3083.1|3077.1|3088.1|3082.1|3082.6|3076.6|105
1677677100000|2023-03-01 13:25:00|3083.4|3077.4|3078.1|3072.1|3083.4|3077.4|3077.1|3071.1|92
1677677400000|2023-03-01 13:30:00|3077.6|3071.6|3076.1|3070.1|3078.9|3072.9|3075.4|3069.4|101
1677677700000|2023-03-01 13:35:00|3076.4|3070.4|3081.1|3075.1|3081.4|3075.4|3076.1|3070.1|25
1677678000000|2023-03-01 13:40:00|3080.9|3074.9|3075.6|3069.6|3081.1|3075.1|3075.6|3069.6|34
1677678300000|2023-03-01 13:45:00|3075.4|3069.4|3075.6|3069.6|3075.6|3069.6|3071.9|3065.9|58
1677678600000|2023-03-01 13:50:00|3076.9|3070.9|3082.6|3076.6|3083.4|3077.4|3076.9|3070.9|31
1677678900000|2023-03-01 13:55:00|3082.9|3076.9|3084.4|3078.4|3086.4|3080.4|3080.4|3074.4|39
1677679200000|2023-03-01 14:00:00|3084.1|3078.1|3075.9|3069.9|3084.1|3078.1|3075.1|3069.1|70
1677679500000|2023-03-01 14:05:00|3075.6|3069.6|3072.4|3066.4|3075.6|3069.6|3066.6|3060.6|100
1677679800000|2023-03-01 14:10:00|3072.1|3066.1|3066.6|3060.6|3072.1|3066.1|3064.1|3058.1|61
1677680100000|2023-03-01 14:15:00|3066.9|3060.9|3060.9|3054.9|3067.6|3061.6|3058.6|3052.6|76
1677680400000|2023-03-01 14:20:00|3061.1|3055.1|3066.9|3060.9|3067.1|3061.1|3061.1|3055.1|32
1677680700000|2023-03-01 14:25:00|3066.1|3060.1|3070.9|3064.9|3071.9|3065.9|3064.6|3058.6|60
1677681000000|2023-03-01 14:30:00|3070.6|3064.6|3071.9|3065.9|3073.9|3067.9|3068.6|3062.6|109
1677681300000|2023-03-01 14:35:00|3071.6|3065.6|3078.6|3072.6|3082.6|3076.6|3071.4|3065.4|160
1677681600000|2023-03-01 14:40:00|3078.9|3072.9|3072.1|3066.1|3079.6|3073.6|3071.1|3065.1|86
1677681900000|2023-03-01 14:45:00|3072.4|3066.4|3076.4|3070.4|3076.6|3070.6|3069.6|3063.6|85
1677682200000|2023-03-01 14:50:00|3076.9|3070.9|3073.6|3067.6|3078.4|3072.4|3071.9|3065.9|87
1677682500000|2023-03-01 14:55:00|3074.9|3068.9|3075.4|3069.4|3078.6|3072.6|3074.4|3068.4|73
1677682800000|2023-03-01 15:00:00|3075.6|3069.6|3073.4|3067.4|3077.6|3071.6|3072.1|3066.1|148
1677683100000|2023-03-01 15:05:00|3073.1|3067.1|3068.1|3062.1|3075.4|3069.4|3066.4|3060.4|102
1677683400000|2023-03-01 15:10:00|3067.4|3061.4|3072.6|3066.6|3073.9|3067.9|3067.4|3061.4|73
1677683700000|2023-03-01 15:15:00|3072.4|3066.4|3076.4|3070.4|3076.4|3070.4|3068.1|3062.1|86
1677684000000|2023-03-01 15:20:00|3077.1|3071.1|3079.1|3073.1|3082.9|3076.9|3077.1|3071.1|75
1677684300000|2023-03-01 15:25:00|3079.4|3073.4|3080.6|3074.6|3090.6|3084.6|3079.4|3073.4|87
1677684600000|2023-03-01 15:30:00|3080.4|3074.4|3082.6|3076.6|3082.6|3076.6|3079.9|3073.9|48
1677684900000|2023-03-01 15:35:00|3082.4|3076.4|3089.4|3083.4|3090.6|3084.6|3082.1|3076.1|74
1677685200000|2023-03-01 15:40:00|3089.1|3083.1|3111.8|3105.8|3111.8|3105.8|3089.1|3083.1|202
1677685500000|2023-03-01 15:45:00|3112|3106|3123.4|3117.4|3128.9|3122.9|3112|3106|136
1677685800000|2023-03-01 15:50:00|3124.6|3118.6|3121.6|3115.6|3129.6|3123.6|3120.9|3114.9|141
1677686100000|2023-03-01 15:55:00|3121.4|3115.4|3116.1|3110.1|3122.4|3116.4|3114.6|3108.6|148
1677686400000|2023-03-01 16:00:00|3115.9|3109.9|3122.4|3116.4|3127.4|3121.4|3115.9|3109.9|95
1677686700000|2023-03-01 16:05:00|3122.9|3116.9|3122.6|3116.6|3126.1|3120.1|3121.9|3115.9|95
1677687000000|2023-03-01 16:10:00|3122.4|3116.4|3126.4|3120.4|3126.6|3120.6|3119.9|3113.9|95
1677687300000|2023-03-01 16:15:00|3125.9|3119.9|3120.9|3114.9|3127.6|3121.6|3119.9|3113.9|96
1677687600000|2023-03-01 16:20:00|3120.4|3114.4|3122.9|3116.9|3126.9|3120.9|3118.9|3112.9|88
1677687900000|2023-03-01 16:25:00|3123.1|3117.1|3121.9|3115.9|3126.4|3120.4|3121.9|3115.9|62
1677688200000|2023-03-01 16:30:00|3120.9|3114.9|3120.1|3114.1|3122.6|3116.6|3118.6|3112.6|50
1677688500000|2023-03-01 16:35:00|3119.6|3113.6|3122.4|3116.4|3124.6|3118.6|3119.6|3113.6|56
1677688800000|2023-03-01 16:40:00|3122.6|3116.6|3129.6|3123.6|3130.4|3124.4|3122.6|3116.6|61
1677689100000|2023-03-01 16:45:00|3129.9|3123.9|3133.1|3127.1|3135.6|3129.6|3129.9|3123.9|84
1677689400000|2023-03-01 16:50:00|3133.4|3127.4|3132.9|3126.9|3137.1|3131.1|3132.1|3126.1|50
1677689700000|2023-03-01 16:55:00|3133.1|3127.1|3133.6|3127.6|3133.9|3127.9|3130.6|3124.6|29
1677690000000|2023-03-01 17:00:00|3133.4|3127.4|3134.6|3128.6|3137.5|3131.5|3133.4|3127.4|31
1677690300000|2023-03-01 17:05:00|3134.1|3128.1|3137.1|3131.1|3137.6|3131.6|3134.1|3128.1|28
1677690600000|2023-03-01 17:10:00|3137.4|3131.4|3137.6|3131.6|3138.6|3132.6|3135.9|3129.9|25
1677690900000|2023-03-01 17:15:00|3138.1|3132.1|3135.1|3129.1|3138.1|3132.1|3135.1|3129.1|42
1677691200000|2023-03-01 17:20:00|3134.9|3128.9|3134.1|3128.1|3135.1|3129.1|3133.9|3127.9|63
1677691500000|2023-03-01 17:25:00|3133.9|3127.9|3132.4|3126.4|3134.9|3128.9|3132.1|3126.1|23
1677691800000|2023-03-01 17:30:00|3132.6|3126.6|3133.1|3127.1|3133.1|3127.1|3132.1|3126.1|8
1677692100000|2023-03-01 17:35:00|3133.4|3127.4|3135.1|3129.1|3135.6|3129.6|3133.4|3127.4|13
1677692400000|2023-03-01 17:40:00|3135.4|3129.4|3143.3|3137.3|3145.5|3139.5|3135.4|3129.4|46
1677692700000|2023-03-01 17:45:00|3143.4|3137.4|3140.9|3134.9|3143.4|3137.4|3138.6|3132.6|42
1677693000000|2023-03-01 17:50:00|3139.8|3133.8|3137.1|3131.1|3139.8|3133.8|3137.1|3131.1|6
1677693300000|2023-03-01 17:55:00|3136.9|3130.9|3136|3130|3137.4|3131.4|3135.8|3129.8|13
1677693600000|2023-03-01 18:00:00|3135.5|3129.5|3140|3134|3140|3134|3135.5|3129.5|23
1677693900000|2023-03-01 18:05:00|3139.5|3133.5|3139.8|3133.8|3140.3|3134.3|3139.5|3133.5|10
1677694200000|2023-03-01 18:10:00|3139.5|3133.5|3139.8|3133.8|3139.8|3133.8|3139.5|3133.5|2
1677694500000|2023-03-01 18:15:00|3139.3|3133.3|3138|3132|3140.6|3134.6|3137.8|3131.8|20
1677694800000|2023-03-01 18:20:00|3137.8|3131.8|3133|3127|3138.3|3132.3|3132.5|3126.5|62
1677695100000|2023-03-01 18:25:00|3132.8|3126.8|3133|3127|3133.3|3127.3|3132.1|3126.1|52
1677695400000|2023-03-01 18:30:00|3132.8|3126.8|3132.5|3126.5|3133.3|3127.3|3132|3126|60
1677695700000|2023-03-01 18:35:00|3132.3|3126.3|3139.8|3133.8|3139.8|3133.8|3132.3|3126.3|51
1677696000000|2023-03-01 18:40:00|3140|3134|3138.3|3132.3|3140.8|3134.8|3137.9|3131.9|25
1677696300000|2023-03-01 18:45:00|3137.9|3131.9|3138.6|3132.6|3138.6|3132.6|3137.8|3131.8|15
1677696600000|2023-03-01 18:50:00|3138.8|3132.8|3139.6|3133.6|3139.6|3133.6|3138|3132|18
1677696900000|2023-03-01 18:55:00|3139.9|3133.9|3145.9|3125.9|3148|3135.6|3139.9|3125.9|8
1677718800000|2023-03-02 01:00:00|3124.9|3118.9|3123|3117|3126|3120|3121.8|3115.8|44
1677719100000|2023-03-02 01:05:00|3123.3|3117.3|3120|3114|3124|3118|3119.8|3113.8|90
1677719400000|2023-03-02 01:10:00|3120.3|3114.3|3117|3111|3121.8|3115.8|3116.5|3110.5|44
1677719700000|2023-03-02 01:15:00|3116.8|3110.8|3116.8|3110.8|3117.5|3111.5|3115.8|3109.8|63
1677720000000|2023-03-02 01:20:00|3116.5|3110.5|3114.5|3108.5|3116.8|3110.8|3111.3|3105.3|88
1677720300000|2023-03-02 01:25:00|3114.3|3108.3|3111|3105|3114.3|3108.3|3110.5|3104.5|44
1677720600000|2023-03-02 01:30:00|3110.8|3104.8|3111|3105|3113|3107|3110.3|3104.3|58
1677720900000|2023-03-02 01:35:00|3111.3|3105.3|3109|3103|3114.3|3108.3|3108.5|3102.5|82
1677721200000|2023-03-02 01:40:00|3108.5|3102.5|3108|3102|3109|3103|3106.8|3100.8|28
1677721500000|2023-03-02 01:45:00|3108.3|3102.3|3113|3107|3113|3107|3108.3|3102.3|29
1677721800000|2023-03-02 01:50:00|3113.5|3107.5|3114|3108|3114|3108|3111.8|3105.8|11
1677722100000|2023-03-02 01:55:00|3113.3|3107.3|3114|3108|3114|3108|3112|3106|11
1677722400000|2023-03-02 02:00:00|3114.3|3108.3|3118|3112|3118|3112|3114.3|3108.3|14
1677722700000|2023-03-02 02:05:00|3117.8|3111.8|3112.3|3106.3|3117.8|3111.8|3112.3|3106.3|14
1677723000000|2023-03-02 02:10:00|3112|3106|3112.8|3106.8|3112.8|3106.8|3111.5|3105.5|26
1677723300000|2023-03-02 02:15:00|3112.5|3106.5|3113|3107|3113.8|3107.8|3112.5|3106.5|39
1677723600000|2023-03-02 02:20:00|3113.3|3107.3|3113.3|3107.3|3113.5|3107.5|3113|3107|5
1677723900000|2023-03-02 02:25:00|3113.5|3107.5|3115.8|3109.8|3116.3|3110.3|3113.5|3107.5|20
1677724200000|2023-03-02 02:30:00|3115.5|3109.5|3113.5|3107.5|3115.8|3109.8|3113.5|3107.5|19
1677724500000|2023-03-02 02:35:00|3113.3|3107.3|3112.3|3106.3|3113.3|3107.3|3112.3|3106.3|5
1677724800000|2023-03-02 02:40:00|3112|3106|3110.8|3104.8|3112.8|3106.8|3109.3|3103.3|47
1677725100000|2023-03-02 02:45:00|3110.5|3104.5|3109.8|3103.8|3111.3|3105.3|3109.5|3103.5|33
1677725400000|2023-03-02 02:50:00|3110|3104|3110|3104|3111|3105|3109.8|3103.8|17
1677725700000|2023-03-02 02:55:00|3109.8|3103.8|3110.8|3104.8|3111.5|3105.5|3109.8|3103.8|25
1677726000000|2023-03-02 03:00:00|3111|3105|3114.5|3108.5|3116.3|3110.3|3110.8|3104.8|46
1677726300000|2023-03-02 03:05:00|3114|3108|3111.3|3105.3|3114.8|3108.8|3111.3|3105.3|23
1677726600000|2023-03-02 03:10:00|3111.5|3105.5|3113|3107|3113|3107|3110|3104|36
1677726900000|2023-03-02 03:15:00|3112.8|3106.8|3111.5|3105.5|3112.8|3106.8|3110.5|3104.5|14
1677727200000|2023-03-02 03:20:00|3111.8|3105.8|3114.3|3108.3|3114.5|3108.5|3111.8|3105.8|11
1677727500000|2023-03-02 03:25:00|3114.5|3108.5|3114.5|3108.5|3115.8|3109.8|3113.8|3107.8|23
1677727800000|2023-03-02 03:30:00|3114.3|3108.3|3113.5|3107.5|3114.5|3108.5|3113.5|3107.5|22
1677728100000|2023-03-02 03:35:00|3113.3|3107.3|3112|3106|3113.3|3107.3|3111.3|3105.3|9
1677728700000|2023-03-02 03:45:00|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1677729000000|2023-03-02 03:50:00|3112.3|3106.3|3115.5|3109.5|3116.8|3110.8|3112|3106|24
1677729300000|2023-03-02 03:55:00|3115.8|3109.8|3116|3110|3116.5|3110.5|3115.8|3109.8|5
1677729900000|2023-03-02 04:05:00|3115.8|3109.8|3116|3110|3116|3110|3114.8|3108.8|9
1677730200000|2023-03-02 04:10:00|3115.5|3109.5|3116.5|3110.5|3116.5|3110.5|3114.5|3108.5|27
1677730500000|2023-03-02 04:15:00|3115.8|3109.8|3117|3111|3117|3111|3115.8|3109.8|9
1677731100000|2023-03-02 04:25:00|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|6
1677731400000|2023-03-02 04:30:00|3117.5|3111.5|3117|3111|3117.5|3111.5|3116.8|3110.8|16
1677731700000|2023-03-02 04:35:00|3117.3|3111.3|3117.5|3111.5|3117.5|3111.5|3117.3|3111.3|6
1677732000000|2023-03-02 04:40:00|3117.3|3111.3|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|5
1677732300000|2023-03-02 04:45:00|3117.5|3111.5|3117.8|3111.8|3117.8|3111.8|3117.3|3111.3|10
1677732600000|2023-03-02 04:50:00|3118|3112|3123.5|3117.5|3123.5|3117.5|3117.5|3111.5|34
1677732900000|2023-03-02 04:55:00|3124|3118|3125.3|3119.3|3125.8|3119.8|3122.8|3116.8|33
1677733200000|2023-03-02 05:00:00|3125.5|3119.5|3124.8|3118.8|3126.5|3120.5|3124|3118|29
1677733500000|2023-03-02 05:05:00|3125|3119|3127.3|3121.3|3129|3123|3125|3119|24
1677733800000|2023-03-02 05:10:00|3127|3121|3126.5|3120.5|3128.5|3122.5|3125.8|3119.8|17
1677734100000|2023-03-02 05:15:00|3126.3|3120.3|3125.3|3119.3|3126.5|3120.5|3123.8|3117.8|17
1677734400000|2023-03-02 05:20:00|3125|3119|3123|3117|3125.6|3119.6|3122.8|3116.8|28
1677734700000|2023-03-02 05:25:00|3122.8|3116.8|3121.3|3115.3|3122.8|3116.8|3120.8|3114.8|15
1677735000000|2023-03-02 05:30:00|3120.5|3114.5|3116.5|3110.5|3120.8|3114.8|3116.3|3110.3|71
1677735300000|2023-03-02 05:35:00|3116.3|3110.3|3111.8|3105.8|3116.3|3110.3|3111.5|3105.5|73
1677735600000|2023-03-02 05:40:00|3112.5|3106.5|3115.3|3109.3|3116|3110|3111|3105|75
1677735900000|2023-03-02 05:45:00|3115|3109|3113.8|3107.8|3115.3|3109.3|3113.3|3107.3|25
1677736200000|2023-03-02 05:50:00|3113.5|3107.5|3116.5|3110.5|3116.9|3110.9|3112.8|3106.8|58
1677736500000|2023-03-02 05:55:00|3116.8|3110.8|3120|3114|3120.8|3114.8|3116.3|3110.3|54
1677736800000|2023-03-02 06:00:00|3120.5|3114.5|3117.5|3111.5|3120.5|3114.5|3116|3110|35
1677737100000|2023-03-02 06:05:00|3117.8|3111.8|3115.3|3109.3|3119.5|3113.5|3115.3|3109.3|52
1677737400000|2023-03-02 06:10:00|3114.8|3108.8|3113.8|3107.8|3117.8|3111.8|3113|3107|62
1677737700000|2023-03-02 06:15:00|3113.5|3107.5|3116|3110|3116.8|3110.8|3113.3|3107.3|42
1677738000000|2023-03-02 06:20:00|3116.3|3110.3|3115|3109|3117.8|3111.8|3114.8|3108.8|17
1677738300000|2023-03-02 06:25:00|3114.8|3108.8|3115|3109|3116.3|3110.3|3114.3|3108.3|9
1677738600000|2023-03-02 06:30:00|3115.3|3109.3|3112.3|3106.3|3115.3|3109.3|3112.3|3106.3|17
1677738900000|2023-03-02 06:35:00|3112|3106|3115|3109|3115.3|3109.3|3112|3106|10
1677739200000|2023-03-02 06:40:00|3115.3|3109.3|3115.3|3109.3|3117.3|3111.3|3114.8|3108.8|28
1677739500000|2023-03-02 06:45:00|3115.5|3109.5|3115|3109|3115.5|3109.5|3115|3109|23
1677739800000|2023-03-02 06:50:00|3115.3|3109.3|3115.5|3109.5|3116|3110|3115.3|3109.3|11
1677740100000|2023-03-02 06:55:00|3115.3|3109.3|3114.5|3108.5|3115.5|3109.5|3114.5|3108.5|14
1677740400000|2023-03-02 07:00:00|3115.3|3109.3|3123|3117|3126.3|3120.3|3114.8|3108.8|38
1677740700000|2023-03-02 07:05:00|3122.8|3116.8|3122.3|3116.3|3122.8|3116.8|3119|3113|23
1677741000000|2023-03-02 07:10:00|3122|3116|3121.3|3115.3|3122.5|3116.5|3120.3|3114.3|17
1677741300000|2023-03-02 07:15:00|3121.5|3115.5|3120|3114|3121.5|3115.5|3118.5|3112.5|51
1677741600000|2023-03-02 07:20:00|3119.8|3113.8|3125.8|3119.8|3125.8|3119.8|3118|3112|25
1677741900000|2023-03-02 07:25:00|3126|3120|3122.3|3116.3|3126.5|3120.5|3120.3|3114.3|22
1677742200000|2023-03-02 07:30:00|3122|3116|3118.5|3112.5|3122|3116|3118.5|3112.5|15
1677742500000|2023-03-02 07:35:00|3118.3|3112.3|3120|3114|3120|3114|3118|3112|6
1677742800000|2023-03-02 07:40:00|3120.3|3114.3|3118.3|3112.3|3120.3|3114.3|3118.3|3112.3|28
1677743100000|2023-03-02 07:45:00|3118.5|3112.5|3115.8|3109.8|3118.5|3112.5|3113.5|3107.5|15
1677743400000|2023-03-02 07:50:00|3116.5|3110.5|3115|3109|3120|3114|3115|3109|23
1677743700000|2023-03-02 07:55:00|3114.8|3108.8|3107.3|3101.3|3114.8|3108.8|3101.3|3095.3|55
1677744000000|2023-03-02 08:00:00|3107.1|3101.1|3112.4|3106.4|3114.9|3108.9|3106.9|3100.9|37
1677744300000|2023-03-02 08:05:00|3112.6|3106.6|3113.6|3107.6|3120.9|3114.9|3111.9|3105.9|49
1677744600000|2023-03-02 08:10:00|3113.4|3107.4|3111.6|3105.6|3115.4|3109.4|3109.4|3103.4|41
1677744900000|2023-03-02 08:15:00|3111.4|3105.4|3110.4|3104.4|3112.9|3106.9|3106.9|3100.9|51
1677745200000|2023-03-02 08:20:00|3110.6|3104.6|3112.6|3106.6|3113.6|3107.6|3107.9|3101.9|50
1677745500000|2023-03-02 08:25:00|3112.4|3106.4|3107.1|3101.1|3113.1|3107.1|3106.4|3100.4|60
1677745800000|2023-03-02 08:30:00|3106.6|3100.6|3113.9|3107.9|3113.9|3107.9|3104.1|3098.1|49
1677746100000|2023-03-02 08:35:00|3114.1|3108.1|3117.9|3111.9|3117.9|3111.9|3113.4|3107.4|32
1677746400000|2023-03-02 08:40:00|3117.6|3111.6|3120.6|3114.6|3122.6|3116.6|3113.9|3107.9|54
1677746700000|2023-03-02 08:45:00|3120.4|3114.4|3121.9|3115.9|3122.4|3116.4|3119.9|3113.9|15
1677747000000|2023-03-02 08:50:00|3122.1|3116.1|3131.1|3125.1|3131.1|3125.1|3121.9|3115.9|45
1677747300000|2023-03-02 08:55:00|3130.9|3124.9|3132.6|3126.6|3133.1|3127.1|3128.4|3122.4|61
1677747600000|2023-03-02 09:00:00|3132.4|3126.4|3131.6|3125.6|3132.4|3126.4|3123.1|3117.1|68
1677747900000|2023-03-02 09:05:00|3130.9|3124.9|3141.6|3135.6|3145.1|3139.1|3128.9|3122.9|66
1677748200000|2023-03-02 09:10:00|3141.1|3135.1|3131.9|3125.9|3142.1|3136.1|3131.6|3125.6|55
1677748500000|2023-03-02 09:15:00|3132.1|3126.1|3126.9|3120.9|3133.4|3127.4|3126.9|3120.9|31
1677748800000|2023-03-02 09:20:00|3126.6|3120.6|3129.6|3123.6|3131.6|3125.6|3124.9|3118.9|47
1677749100000|2023-03-02 09:25:00|3129.4|3123.4|3130.6|3124.6|3130.6|3124.6|3127.4|3121.4|27
1677749400000|2023-03-02 09:30:00|3130.9|3124.9|3130.9|3124.9|3131.6|3125.6|3130.4|3124.4|15
1677749700000|2023-03-02 09:35:00|3130.6|3124.6|3119.8|3113.8|3130.6|3124.6|3119.1|3113.1|45
1677750000000|2023-03-02 09:40:00|3119|3113|3125.6|3119.6|3126.9|3120.9|3115.1|3109.1|36
1677750300000|2023-03-02 09:45:00|3125.4|3119.4|3126.4|3120.4|3126.9|3120.9|3124.6|3118.6|20
1677750600000|2023-03-02 09:50:00|3125.4|3119.4|3125.4|3119.4|3125.4|3119.4|3123.1|3117.1|27
1677750900000|2023-03-02 09:55:00|3125.1|3119.1|3118.6|3112.6|3125.1|3119.1|3118.1|3112.1|29
1677751200000|2023-03-02 10:00:00|3118.4|3112.4|3108.9|3102.9|3119.1|3113.1|3107.1|3101.1|93
1677751500000|2023-03-02 10:05:00|3108.6|3102.6|3108.6|3102.6|3110.9|3104.9|3108.4|3102.4|46
1677751800000|2023-03-02 10:10:00|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3102.9|3096.9|49
1677752100000|2023-03-02 10:15:00|3108.6|3102.6|3101.9|3095.9|3109.1|3103.1|3101.9|3095.9|34
1677752400000|2023-03-02 10:20:00|3100.9|3094.9|3107.4|3101.4|3107.4|3101.4|3100.9|3094.9|23
1677752700000|2023-03-02 10:25:00|3107.1|3101.1|3104.6|3098.6|3107.1|3101.1|3097.1|3091.1|78
1677753000000|2023-03-02 10:30:00|3104.4|3098.4|3101.6|3095.6|3105.9|3099.9|3101.1|3095.1|57
1677753300000|2023-03-02 10:35:00|3102.1|3096.1|3080.8|3074.8|3103.6|3097.6|3078.9|3072.9|94
1677753600000|2023-03-02 10:40:00|3080.9|3074.9|3086.4|3080.4|3093.6|3087.6|3080.9|3074.9|59
1677753900000|2023-03-02 10:45:00|3086.1|3080.1|3085.6|3079.6|3088.1|3082.1|3084.1|3078.1|32
1677754200000|2023-03-02 10:50:00|3085.1|3079.1|3084.6|3078.6|3088.6|3082.6|3084.4|3078.4|74
1677754500000|2023-03-02 10:55:00|3084.4|3078.4|3083.4|3077.4|3085.9|3079.9|3083.4|3077.4|30
1677754800000|2023-03-02 11:00:00|3083.6|3077.6|3084.4|3078.4|3087.6|3081.6|3081.9|3075.9|90
1677755100000|2023-03-02 11:05:00|3084.6|3078.6|3085.4|3079.4|3087.9|3081.9|3084.4|3078.4|36
1677755400000|2023-03-02 11:10:00|3085.1|3079.1|3082.4|3076.4|3085.4|3079.4|3081.4|3075.4|38
1677755700000|2023-03-02 11:15:00|3082.9|3076.9|3087.4|3081.4|3089.9|3083.9|3082.4|3076.4|36
1677756000000|2023-03-02 11:20:00|3087.1|3081.1|3084.6|3078.6|3087.1|3081.1|3083.9|3077.9|48
1677756300000|2023-03-02 11:25:00|3084.9|3078.9|3083.1|3077.1|3084.9|3078.9|3082.3|3076.3|38
1677756600000|2023-03-02 11:30:00|3082.6|3076.6|3070.9|3064.9|3082.9|3076.9|3070.6|3064.6|51
1677756900000|2023-03-02 11:35:00|3071.4|3065.4|3079.4|3073.4|3079.4|3073.4|3071.4|3065.4|36
1677757200000|2023-03-02 11:40:00|3079.6|3073.6|3076.9|3070.9|3079.6|3073.6|3076.1|3070.1|47
1677757500000|2023-03-02 11:45:00|3077.1|3071.1|3076.9|3070.9|3077.1|3071.1|3076.1|3070.1|26
1677757800000|2023-03-02 11:50:00|3077.4|3071.4|3074.4|3068.4|3077.4|3071.4|3073.6|3067.6|40
1677758100000|2023-03-02 11:55:00|3074.6|3068.6|3077.6|3071.6|3078.1|3072.1|3074.6|3068.6|35
1677758400000|2023-03-02 12:00:00|3078.6|3072.6|3078.1|3072.1|3079.9|3073.9|3077.6|3071.6|20
1677758700000|2023-03-02 12:05:00|3077.9|3071.9|3079.4|3073.4|3081.1|3075.1|3075.4|3069.4|31
1677759000000|2023-03-02 12:10:00|3079.1|3073.1|3082.1|3076.1|3082.1|3076.1|3077.1|3071.1|38
1677759300000|2023-03-02 12:15:00|3082.4|3076.4|3079.1|3073.1|3085.1|3079.1|3079.1|3073.1|48
1677759600000|2023-03-02 12:20:00|3079.9|3073.9|3081.9|3075.9|3083.6|3077.6|3078.4|3072.4|47
1677759900000|2023-03-02 12:25:00|3082.1|3076.1|3078.4|3072.4|3082.4|3076.4|3078.4|3072.4|26
1677760200000|2023-03-02 12:30:00|3078.1|3072.1|3079.4|3073.4|3080.4|3074.4|3078.1|3072.1|17
1677760500000|2023-03-02 12:35:00|3079.1|3073.1|3077.1|3071.1|3079.1|3073.1|3076.9|3070.9|28
1677760800000|2023-03-02 12:40:00|3077.4|3071.4|3078.4|3072.4|3082.6|3076.6|3076.4|3070.4|57
1677761100000|2023-03-02 12:45:00|3078.1|3072.1|3072.4|3066.4|3078.1|3072.1|3070.6|3064.6|113
1677761400000|2023-03-02 12:50:00|3072.6|3066.6|3065.9|3059.9|3072.6|3066.6|3060.4|3054.4|179
1677761700000|2023-03-02 12:55:00|3066.4|3060.4|3064.9|3058.9|3066.9|3060.9|3062.6|3056.6|87
1677762000000|2023-03-02 13:00:00|3064.6|3058.6|3055.1|3049.1|3065.6|3059.6|3051.4|3045.4|203
1677762300000|2023-03-02 13:05:00|3054.6|3048.6|3055.9|3049.9|3058.4|3052.4|3051.4|3045.4|90
1677762600000|2023-03-02 13:10:00|3056.1|3050.1|3053.4|3047.4|3060.9|3054.9|3052.9|3046.9|84
1677762900000|2023-03-02 13:15:00|3053.1|3047.1|3044.1|3038.1|3053.1|3047.1|3043.6|3037.6|101
1677763200000|2023-03-02 13:20:00|3043.9|3037.9|3038.1|3032.1|3048.3|3042.3|3037.1|3031.1|88
1677763500000|2023-03-02 13:25:00|3038.6|3032.6|3040.1|3034.1|3044.1|3038.1|3038.1|3032.1|99
1677763800000|2023-03-02 13:30:00|3039.9|3033.9|3032.1|3026.1|3039.9|3033.9|3026.3|3020.3|170
1677764100000|2023-03-02 13:35:00|3032.4|3026.4|3036.4|3030.4|3036.4|3030.4|3031.4|3025.4|89
1677764400000|2023-03-02 13:40:00|3036.6|3030.6|3040.1|3034.1|3042.4|3036.4|3036.6|3030.6|88
1677764700000|2023-03-02 13:45:00|3040.6|3034.6|3031.6|3025.6|3043.1|3037.1|3030.9|3024.9|101
1677765000000|2023-03-02 13:50:00|3031.9|3025.9|3026.6|3020.6|3033.9|3027.9|3026.4|3020.4|82
1677765300000|2023-03-02 13:55:00|3026.9|3020.9|3025.6|3019.6|3026.9|3020.9|3022.9|3016.9|91
1677765600000|2023-03-02 14:00:00|3025.9|3019.9|3042.1|3036.1|3043.9|3037.9|3024.6|3018.6|143
1677765900000|2023-03-02 14:05:00|3042.4|3036.4|3040.9|3034.9|3043.9|3037.9|3037.9|3031.9|58
1677766200000|2023-03-02 14:10:00|3041.1|3035.1|3036.1|3030.1|3041.4|3035.4|3035.6|3029.6|43
1677766500000|2023-03-02 14:15:00|3036.4|3030.4|3035.6|3029.6|3038.4|3032.4|3035.4|3029.4|33
1677766800000|2023-03-02 14:20:00|3034.9|3028.9|3031.9|3025.9|3035.1|3029.1|3028.1|3022.1|52
1677767100000|2023-03-02 14:25:00|3031.6|3025.6|3030.1|3024.1|3033.4|3027.4|3029.6|3023.6|54
1677767400000|2023-03-02 14:30:00|3029.9|3023.9|3031.9|3025.9|3031.9|3025.9|3027.6|3021.6|156
1677767700000|2023-03-02 14:35:00|3031.6|3025.6|3037.6|3031.6|3037.6|3031.6|3028.1|3022.1|105
1677768000000|2023-03-02 14:40:00|3038.1|3032.1|3037.6|3031.6|3040.9|3034.9|3035.9|3029.9|52
1677768300000|2023-03-02 14:45:00|3037.9|3031.9|3034.1|3028.1|3039.1|3033.1|3031.6|3025.6|75
1677768600000|2023-03-02 14:50:00|3033.4|3027.4|3047.4|3041.4|3051.1|3045.1|3033.1|3027.1|100
1677768900000|2023-03-02 14:55:00|3047.1|3041.1|3043.9|3037.9|3048.9|3042.9|3043.9|3037.9|97
1677769200000|2023-03-02 15:00:00|3044.1|3038.1|3045.6|3039.6|3053.1|3047.1|3042.9|3036.9|85
1677769500000|2023-03-02 15:05:00|3045.9|3039.9|3045.1|3039.1|3047.1|3041.1|3041.6|3035.6|77
1677769800000|2023-03-02 15:10:00|3044.9|3038.9|3042.9|3036.9|3044.9|3038.9|3039.1|3033.1|97
1677770100000|2023-03-02 15:15:00|3042.6|3036.6|3035.6|3029.6|3043.6|3037.6|3033.4|3027.4|167
1677770400000|2023-03-02 15:20:00|3035.4|3029.4|3036.6|3030.6|3036.6|3030.6|3029.9|3023.9|109
1677770700000|2023-03-02 15:25:00|3036.4|3030.4|3035.6|3029.6|3037.9|3031.9|3032.4|3026.4|75
1677771000000|2023-03-02 15:30:00|3034.9|3028.9|3035.1|3029.1|3035.6|3029.6|3029.9|3023.9|104
1677771300000|2023-03-02 15:35:00|3034.6|3028.6|3036.1|3030.1|3038.6|3032.6|3031.4|3025.4|134
1677771600000|2023-03-02 15:40:00|3035.9|3029.9|3047|3041|3047|3041|3035.6|3029.6|102
1677771900000|2023-03-02 15:45:00|3047.1|3041.1|3051.6|3045.6|3051.6|3045.6|3037.6|3031.6|97
1677772200000|2023-03-02 15:50:00|3051.4|3045.4|3047.4|3041.4|3053.6|3047.6|3047.4|3041.4|82
1677772500000|2023-03-02 15:55:00|3046.9|3040.9|3051.4|3045.4|3055.6|3049.6|3044.1|3038.1|157
1677772800000|2023-03-02 16:00:00|3050.6|3044.6|3048.9|3042.9|3052.4|3046.4|3048.6|3042.6|38
1677773100000|2023-03-02 16:05:00|3049.9|3043.9|3055.6|3049.6|3056.6|3050.6|3049.9|3043.9|35
1677773400000|2023-03-02 16:10:00|3055.4|3049.4|3050.6|3044.6|3055.4|3049.4|3048.6|3042.6|49
1677773700000|2023-03-02 16:15:00|3050.4|3044.4|3053.1|3047.1|3054.9|3048.9|3049.6|3043.6|61
1677774000000|2023-03-02 16:20:00|3052.9|3046.9|3044.6|3038.6|3052.9|3046.9|3044.6|3038.6|35
1677774300000|2023-03-02 16:25:00|3045.4|3039.4|3040.6|3034.6|3045.4|3039.4|3038.6|3032.6|32
1677774600000|2023-03-02 16:30:00|3040.9|3034.9|3043.6|3037.6|3043.9|3037.9|3038.9|3032.9|53
1677774900000|2023-03-02 16:35:00|3043.4|3037.4|3042.1|3036.1|3043.4|3037.4|3040.1|3034.1|42
1677775200000|2023-03-02 16:40:00|3042.4|3036.4|3044.4|3038.4|3044.6|3038.6|3040.6|3034.6|36
1677775500000|2023-03-02 16:45:00|3044.6|3038.6|3049.1|3043.1|3050.6|3044.6|3044.4|3038.4|48
1677775800000|2023-03-02 16:50:00|3048.9|3042.9|3044.6|3038.6|3048.9|3042.9|3044.4|3038.4|44
1677776100000|2023-03-02 16:55:00|3044.4|3038.4|3040.6|3034.6|3044.4|3038.4|3040.6|3034.6|33
1677776400000|2023-03-02 17:00:00|3040.9|3034.9|3037.6|3031.6|3041.1|3035.1|3037.6|3031.6|40
1677776700000|2023-03-02 17:05:00|3037.1|3031.1|3036.4|3030.4|3037.6|3031.6|3035.4|3029.4|20
1677777000000|2023-03-02 17:10:00|3036.1|3030.1|3035.9|3029.9|3036.9|3030.9|3035.6|3029.6|14
1677777300000|2023-03-02 17:15:00|3035.1|3029.1|3027.4|3021.4|3035.1|3029.1|3024.6|3018.6|41
1677777600000|2023-03-02 17:20:00|3027.6|3021.6|3026.6|3020.6|3032.6|3026.6|3025.1|3019.1|48
1677777900000|2023-03-02 17:25:00|3026.4|3020.4|3028.6|3022.6|3029.1|3023.1|3026.4|3020.4|20
1677778200000|2023-03-02 17:30:00|3028.9|3022.9|3029.1|3023.1|3030.9|3024.9|3027.6|3021.6|58
1677778500000|2023-03-02 17:35:00|3028.6|3022.6|3028.1|3022.1|3028.6|3022.6|3026.1|3020.1|26
1677778800000|2023-03-02 17:40:00|3028.4|3022.4|3031.6|3025.6|3031.6|3025.6|3027.1|3021.1|38
1677779100000|2023-03-02 17:45:00|3032.1|3026.1|3029.4|3023.4|3033.1|3027.1|3028.9|3022.9|19
1677779400000|2023-03-02 17:50:00|3029.6|3023.6|3030.6|3024.6|3031.4|3025.4|3028.9|3022.9|21
1677779700000|2023-03-02 17:55:00|3030.9|3024.9|3026.5|3020.5|3030.9|3024.9|3026.3|3020.3|15
1677780000000|2023-03-02 18:00:00|3026.6|3020.6|3028.9|3022.9|3029.5|3023.5|3026.3|3020.3|70
1677780300000|2023-03-02 18:05:00|3029.4|3023.4|3038.1|3032.1|3038.1|3032.1|3028.9|3022.9|29
1677780600000|2023-03-02 18:10:00|3039|3033|3037.9|3031.9|3043.1|3037.1|3036.8|3030.8|73
1677780900000|2023-03-02 18:15:00|3037.6|3031.6|3038|3032|3038|3032|3037.3|3031.3|14
1677781200000|2023-03-02 18:20:00|3038.3|3032.3|3037.1|3031.1|3039.9|3033.9|3037.1|3031.1|42
1677781500000|2023-03-02 18:25:00|3036.9|3030.9|3036.5|3030.5|3036.9|3030.9|3036.3|3030.3|8
1677781800000|2023-03-02 18:30:00|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|9
1677782100000|2023-03-02 18:35:00|3037.5|3031.5|3039.9|3033.9|3042|3036|3037.5|3031.5|62
1677782400000|2023-03-02 18:40:00|3039.6|3033.6|3038.3|3032.3|3040.1|3034.1|3038.3|3032.3|23
1677782700000|2023-03-02 18:45:00|3038|3032|3037.6|3031.6|3038.1|3032.1|3037.6|3031.6|10
1677783000000|2023-03-02 18:50:00|3037.8|3031.8|3045.4|3039.4|3048.5|3042.5|3037.8|3031.8|35
1677783300000|2023-03-02 18:55:00|3045.6|3039.6|3052.3|3033.5|3052.3|3039.6|3045.6|3032.5|6
1677805200000|2023-03-03 01:00:00|3053.1|3047.1|3053.3|3047.3|3054|3048|3053.1|3047.1|4
1677805500000|2023-03-03 01:05:00|3053|3047|3054.5|3048.5|3054.8|3048.8|3051.4|3045.4|34
1677805800000|2023-03-03 01:10:00|3054.8|3048.8|3057.8|3051.8|3059.5|3053.5|3054.3|3048.3|24
1677806100000|2023-03-03 01:15:00|3057.5|3051.5|3060|3054|3060.5|3054.5|3052|3046|69
1677806400000|2023-03-03 01:20:00|3059.8|3053.8|3059|3053|3060.5|3054.5|3057|3051|21
1677806700000|2023-03-03 01:25:00|3058|3052|3055.3|3049.3|3059|3053|3055|3049|21
1677807000000|2023-03-03 01:30:00|3055|3049|3050.3|3044.3|3055|3049|3049.8|3043.8|20
1677807300000|2023-03-03 01:35:00|3050.5|3044.5|3054.8|3048.8|3054.8|3048.8|3050.5|3044.5|34
1677807600000|2023-03-03 01:40:00|3054.5|3048.5|3055|3049|3055.3|3049.3|3052|3046|25
1677807900000|2023-03-03 01:45:00|3056.5|3050.5|3053|3047|3056.5|3050.5|3051.3|3045.3|26
1677808200000|2023-03-03 01:50:00|3052.8|3046.8|3053|3047|3054.8|3048.8|3052|3046|19
1677808500000|2023-03-03 01:55:00|3052.8|3046.8|3051|3045|3053.3|3047.3|3051|3045|19
1677808800000|2023-03-03 02:00:00|3052|3046|3051.5|3045.5|3053.3|3047.3|3051.3|3045.3|13
1677809100000|2023-03-03 02:05:00|3051.8|3045.8|3057|3051|3057.5|3051.5|3051.5|3045.5|17
1677809400000|2023-03-03 02:10:00|3057.3|3051.3|3055.8|3049.8|3058|3052|3054.1|3048.1|38
1677809700000|2023-03-03 02:15:00|3055|3049|3058|3052|3059.5|3053.5|3055|3049|34
1677810000000|2023-03-03 02:20:00|3057.8|3051.8|3055.5|3049.5|3057.8|3051.8|3055.5|3049.5|8
1677810300000|2023-03-03 02:25:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1677810600000|2023-03-03 02:30:00|3055.5|3049.5|3064.3|3058.3|3064.5|3058.5|3055.5|3049.5|49
1677810900000|2023-03-03 02:35:00|3064.8|3058.8|3064.3|3058.3|3065.5|3059.5|3063.3|3057.3|14
1677811200000|2023-03-03 02:40:00|3063.8|3057.8|3058|3052|3063.8|3057.8|3058|3052|21
1677811500000|2023-03-03 02:45:00|3058.3|3052.3|3060.8|3054.8|3061|3055|3057.5|3051.5|72
1677811800000|2023-03-03 02:50:00|3061|3055|3061.8|3055.8|3061.8|3055.8|3059|3053|25
1677812400000|2023-03-03 03:00:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061|3055|5
1677812700000|2023-03-03 03:05:00|3061.3|3055.3|3061|3055|3062|3056|3060.5|3054.5|11
1677813000000|2023-03-03 03:10:00|3060.8|3054.8|3066|3060|3066|3060|3060.8|3054.8|25
1677813300000|2023-03-03 03:15:00|3065.8|3059.8|3066|3060|3066|3060|3063.9|3057.9|7
1677813600000|2023-03-03 03:20:00|3065.8|3059.8|3061|3055|3065.8|3059.8|3061|3055|17
1677813900000|2023-03-03 03:25:00|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|3
1677814200000|2023-03-03 03:30:00|3061.3|3055.3|3058|3052|3061.3|3055.3|3057.8|3051.8|12
1677814500000|2023-03-03 03:35:00|3057.5|3051.5|3056.8|3050.8|3058|3052|3055.3|3049.3|16
1677814800000|2023-03-03 03:40:00|3057|3051|3057.5|3051.5|3064.5|3058.5|3057|3051|37
1677815100000|2023-03-03 03:45:00|3058.3|3052.3|3061.8|3055.8|3064.3|3058.3|3058.3|3052.3|20
1677815400000|2023-03-03 03:50:00|3062|3056|3063.5|3057.5|3064.8|3058.8|3062|3056|12
1677815700000|2023-03-03 03:55:00|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|6
1677816000000|2023-03-03 04:00:00|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|2
1677816300000|2023-03-03 04:05:00|3061.3|3055.3|3059.3|3053.3|3061.3|3055.3|3059.3|3053.3|9
1677816600000|2023-03-03 04:10:00|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|9
1677816900000|2023-03-03 04:15:00|3059.5|3053.5|3057.8|3051.8|3060|3054|3057.8|3051.8|15
1677817200000|2023-03-03 04:20:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1677817500000|2023-03-03 04:25:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1677817800000|2023-03-03 04:30:00|3057.5|3051.5|3055.5|3049.5|3057.5|3051.5|3055.5|3049.5|6
1677818100000|2023-03-03 04:35:00|3055.8|3049.8|3058.3|3052.3|3058.3|3052.3|3055.8|3049.8|4
1677818400000|2023-03-03 04:40:00|3058|3052|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|10
1677818700000|2023-03-03 04:45:00|3058.5|3052.5|3060.5|3054.5|3060.8|3054.8|3058.5|3052.5|16
1677819000000|2023-03-03 04:50:00|3060.3|3054.3|3059.3|3053.3|3060.3|3054.3|3059.3|3053.3|3
1677819300000|2023-03-03 04:55:00|3059.5|3053.5|3058.3|3052.3|3059.5|3053.5|3058.3|3052.3|9
1677819600000|2023-03-03 05:00:00|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|10
1677819900000|2023-03-03 05:05:00|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3056.8|3050.8|5
1677820200000|2023-03-03 05:10:00|3057.8|3051.8|3058.8|3052.8|3059|3053|3057.8|3051.8|7
1677820500000|2023-03-03 05:15:00|3058.5|3052.5|3057.3|3051.3|3058.8|3052.8|3057.3|3051.3|6
1677820800000|2023-03-03 05:20:00|3057|3051|3057.3|3051.3|3057.5|3051.5|3056.3|3050.3|7
1677821100000|2023-03-03 05:25:00|3058.8|3052.8|3056.8|3050.8|3058.8|3052.8|3056.8|3050.8|9
1677821400000|2023-03-03 05:30:00|3057|3051|3058|3052|3061|3055|3057|3051|32
1677821700000|2023-03-03 05:35:00|3058.3|3052.3|3062|3056|3062|3056|3058.3|3052.3|31
1677822000000|2023-03-03 05:40:00|3061.8|3055.8|3066|3060|3066|3060|3061.3|3055.3|28
1677822300000|2023-03-03 05:45:00|3066.3|3060.3|3070.8|3064.8|3072|3066|3065|3059|75
1677822600000|2023-03-03 05:50:00|3070.5|3064.5|3069|3063|3071.3|3065.3|3068.5|3062.5|73
1677822900000|2023-03-03 05:55:00|3068.8|3062.8|3066|3060|3069|3063|3064.8|3058.8|75
1677823200000|2023-03-03 06:00:00|3065.5|3059.5|3067.5|3061.5|3067.8|3061.8|3064.8|3058.8|51
1677823500000|2023-03-03 06:05:00|3067.3|3061.3|3074.5|3068.5|3076.5|3070.5|3067|3061|74
1677823800000|2023-03-03 06:10:00|3074.8|3068.8|3075.5|3069.5|3077.3|3071.3|3074.3|3068.3|36
1677824100000|2023-03-03 06:15:00|3075.8|3069.8|3074.5|3068.5|3076.5|3070.5|3074.3|3068.3|31
1677824400000|2023-03-03 06:20:00|3074.8|3068.8|3073.3|3067.3|3074.8|3068.8|3072.3|3066.3|49
1677824700000|2023-03-03 06:25:00|3072.8|3066.8|3074|3068|3074.8|3068.8|3072.8|3066.8|64
1677825000000|2023-03-03 06:30:00|3073.8|3067.8|3075.5|3069.5|3076.5|3070.5|3073.8|3067.8|83
1677825300000|2023-03-03 06:35:00|3076|3070|3076.5|3070.5|3077.3|3071.3|3074.8|3068.8|60
1677825600000|2023-03-03 06:40:00|3076.3|3070.3|3076|3070|3078|3072|3075.5|3069.5|35
1677825900000|2023-03-03 06:45:00|3075.8|3069.8|3073.5|3067.5|3076.8|3070.8|3073.5|3067.5|58
1677826200000|2023-03-03 06:50:00|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.5|3067.5|29
1677826500000|2023-03-03 06:55:00|3073.5|3067.5|3071.3|3065.3|3073.5|3067.5|3071.3|3065.3|28
1677826800000|2023-03-03 07:00:00|3071|3065|3068.8|3062.8|3071|3065|3067.3|3061.3|24
1677827100000|2023-03-03 07:05:00|3068.5|3062.5|3067|3061|3068.5|3062.5|3065|3059|11
1677827400000|2023-03-03 07:10:00|3067.3|3061.3|3071|3065|3071.5|3065.5|3067.3|3061.3|27
1677827700000|2023-03-03 07:15:00|3070.8|3064.8|3065.8|3059.8|3071|3065|3064|3058|15
1677828000000|2023-03-03 07:20:00|3066|3060|3061|3055|3066|3060|3059.8|3053.8|29
1677828300000|2023-03-03 07:25:00|3060.8|3054.8|3059.8|3053.8|3061.3|3055.3|3058.3|3052.3|47
1677828600000|2023-03-03 07:30:00|3059.5|3053.5|3062.5|3056.5|3064|3058|3059.3|3053.3|37
1677828900000|2023-03-03 07:35:00|3062.3|3056.3|3059.8|3053.8|3063.3|3057.3|3059.5|3053.5|16
1677829200000|2023-03-03 07:40:00|3060|3054|3060.8|3054.8|3062.3|3056.3|3059.5|3053.5|29
1677829500000|2023-03-03 07:45:00|3060|3054|3058.5|3052.5|3060|3054|3058.5|3052.5|21
1677829800000|2023-03-03 07:50:00|3058.8|3052.8|3060|3054|3060|3054|3058.5|3052.5|8
1677830100000|2023-03-03 07:55:00|3059.9|3053.9|3056.9|3050.9|3061.9|3055.9|3056.9|3050.9|29
1677830400000|2023-03-03 08:00:00|3057.1|3051.1|3063.6|3057.6|3063.9|3057.9|3057.1|3051.1|66
1677830700000|2023-03-03 08:05:00|3063.4|3057.4|3056.1|3050.1|3063.4|3057.4|3055.9|3049.9|37
1677831000000|2023-03-03 08:10:00|3056.4|3050.4|3054.6|3048.6|3057.4|3051.4|3049.5|3043.5|61
1677831300000|2023-03-03 08:15:00|3055.1|3049.1|3056.6|3050.6|3058.6|3052.6|3054.6|3048.6|38
1677831600000|2023-03-03 08:20:00|3056.9|3050.9|3049.6|3043.6|3057.6|3051.6|3049.6|3043.6|23
1677831900000|2023-03-03 08:25:00|3049.4|3043.4|3049.1|3043.1|3055.4|3049.4|3047.9|3041.9|39
1677832200000|2023-03-03 08:30:00|3047.9|3041.9|3054.1|3048.1|3054.1|3048.1|3047.6|3041.6|48
1677832500000|2023-03-03 08:35:00|3054.4|3048.4|3064.1|3058.1|3064.4|3058.4|3054.4|3048.4|52
1677832800000|2023-03-03 08:40:00|3064.4|3058.4|3070.6|3064.6|3073.9|3067.9|3064.4|3058.4|44
1677833100000|2023-03-03 08:45:00|3071.4|3065.4|3065.9|3059.9|3072.6|3066.6|3065.9|3059.9|41
1677833400000|2023-03-03 08:50:00|3066.1|3060.1|3068.1|3062.1|3068.1|3062.1|3063.1|3057.1|52
1677833700000|2023-03-03 08:55:00|3068.4|3062.4|3067.4|3061.4|3071.1|3065.1|3066.6|3060.6|39
1677834000000|2023-03-03 09:00:00|3067.6|3061.6|3064.1|3058.1|3067.9|3061.9|3063.4|3057.4|67
1677834300000|2023-03-03 09:05:00|3064.4|3058.4|3050.9|3044.9|3064.4|3058.4|3050.9|3044.9|45
1677834600000|2023-03-03 09:10:00|3051.4|3045.4|3065.4|3059.4|3065.4|3059.4|3049.6|3043.6|63
1677834900000|2023-03-03 09:15:00|3065.6|3059.6|3067.4|3061.4|3068.9|3062.9|3065.1|3059.1|49
1677835200000|2023-03-03 09:20:00|3067.9|3061.9|3071.9|3065.9|3072.9|3066.9|3066.6|3060.6|44
1677835500000|2023-03-03 09:25:00|3072.1|3066.1|3072.1|3066.1|3075.6|3069.6|3068.9|3062.9|59
1677835800000|2023-03-03 09:30:00|3072.6|3066.6|3076.1|3070.1|3077.1|3071.1|3072.1|3066.1|50
1677836100000|2023-03-03 09:35:00|3075.9|3069.9|3076.1|3070.1|3077.4|3071.4|3075.9|3069.9|23
1677836400000|2023-03-03 09:40:00|3076.4|3070.4|3074.4|3068.4|3077.4|3071.4|3073.9|3067.9|28
1677836700000|2023-03-03 09:45:00|3074.6|3068.6|3072.4|3066.4|3074.9|3068.9|3071.6|3065.6|26
1677837000000|2023-03-03 09:50:00|3072.1|3066.1|3071.1|3065.1|3072.4|3066.4|3070.6|3064.6|24
1677837300000|2023-03-03 09:55:00|3070.9|3064.9|3068.9|3062.9|3072.4|3066.4|3068.4|3062.4|18
1677837600000|2023-03-03 10:00:00|3069.4|3063.4|3067.1|3061.1|3069.9|3063.9|3065.6|3059.6|32
1677837900000|2023-03-03 10:05:00|3066.9|3060.9|3069.9|3063.9|3069.9|3063.9|3062.4|3056.4|34
1677838200000|2023-03-03 10:10:00|3069.4|3063.4|3070.1|3064.1|3070.1|3064.1|3065.4|3059.4|40
1677838500000|2023-03-03 10:15:00|3069.9|3063.9|3074.4|3068.4|3074.4|3068.4|3067.1|3061.1|34
1677838800000|2023-03-03 10:20:00|3075.3|3069.3|3082.4|3076.4|3084.1|3078.1|3075.3|3069.3|31
1677839100000|2023-03-03 10:25:00|3082.6|3076.6|3082.4|3076.4|3083.1|3077.1|3078.1|3072.1|24
1677839400000|2023-03-03 10:30:00|3082.1|3076.1|3083.9|3077.9|3083.9|3077.9|3081.6|3075.6|43
1677839700000|2023-03-03 10:35:00|3084.9|3078.9|3084.1|3078.1|3086.4|3080.4|3083.9|3077.9|19
1677840000000|2023-03-03 10:40:00|3084.4|3078.4|3089.9|3083.9|3090.1|3084.1|3084.4|3078.4|24
1677840300000|2023-03-03 10:45:00|3089.6|3083.6|3089.4|3083.4|3089.6|3083.6|3085.9|3079.9|21
1677840600000|2023-03-03 10:50:00|3089.1|3083.1|3092.4|3086.4|3092.4|3086.4|3087.4|3081.4|28
1677840900000|2023-03-03 10:55:00|3092.6|3086.6|3093.4|3087.4|3095.9|3089.9|3091.1|3085.1|45
1677841200000|2023-03-03 11:00:00|3093.1|3087.1|3101.6|3095.6|3101.6|3095.6|3091.9|3085.9|30
1677841500000|2023-03-03 11:05:00|3102.9|3096.9|3094.4|3088.4|3102.9|3096.9|3092.6|3086.6|40
1677841800000|2023-03-03 11:10:00|3094.6|3088.6|3089.9|3083.9|3094.6|3088.6|3089.9|3083.9|23
1677842100000|2023-03-03 11:15:00|3090.1|3084.1|3093.6|3087.6|3093.6|3087.6|3090.1|3084.1|16
1677842400000|2023-03-03 11:20:00|3094.6|3088.6|3093.6|3087.6|3095.1|3089.1|3092.9|3086.9|14
1677842700000|2023-03-03 11:25:00|3093.4|3087.4|3085.4|3079.4|3093.4|3087.4|3085.1|3079.1|31
1677843000000|2023-03-03 11:30:00|3085.1|3079.1|3087.4|3081.4|3087.9|3081.9|3083.6|3077.6|24
1677843300000|2023-03-03 11:35:00|3087.1|3081.1|3085.9|3079.9|3087.1|3081.1|3085.1|3079.1|11
1677843600000|2023-03-03 11:40:00|3085.6|3079.6|3086.4|3080.4|3087.9|3081.9|3085.4|3079.4|20
1677843900000|2023-03-03 11:45:00|3085.9|3079.9|3085.9|3079.9|3086.1|3080.1|3083.9|3077.9|13
1677844200000|2023-03-03 11:50:00|3085.6|3079.6|3081.6|3075.6|3085.6|3079.6|3079.6|3073.6|50
1677844500000|2023-03-03 11:55:00|3081.9|3075.9|3080.1|3074.1|3083.1|3077.1|3080.1|3074.1|26
1677844800000|2023-03-03 12:00:00|3080.4|3074.4|3081.6|3075.6|3082.1|3076.1|3078.9|3072.9|27
1677845100000|2023-03-03 12:05:00|3081.4|3075.4|3075.6|3069.6|3081.4|3075.4|3072.9|3066.9|50
1677845400000|2023-03-03 12:10:00|3076.1|3070.1|3073.6|3067.6|3077.9|3071.9|3072.4|3066.4|34
1677845700000|2023-03-03 12:15:00|3074.1|3068.1|3071.4|3065.4|3074.6|3068.6|3071.4|3065.4|19
1677846000000|2023-03-03 12:20:00|3071.9|3065.9|3074.1|3068.1|3075.6|3069.6|3071.9|3065.9|16
1677846300000|2023-03-03 12:25:00|3073.9|3067.9|3073.9|3067.9|3075.6|3069.6|3073.1|3067.1|26
1677846600000|2023-03-03 12:30:00|3074.1|3068.1|3075.6|3069.6|3076.6|3070.6|3074.1|3068.1|33
1677846900000|2023-03-03 12:35:00|3075.9|3069.9|3077.1|3071.1|3077.6|3071.6|3073.6|3067.6|40
1677847200000|2023-03-03 12:40:00|3076.6|3070.6|3073.1|3067.1|3079.1|3073.1|3072.1|3066.1|46
1677847500000|2023-03-03 12:45:00|3072.9|3066.9|3072.9|3066.9|3077.9|3071.9|3070.6|3064.6|69
1677847800000|2023-03-03 12:50:00|3072.6|3066.6|3070.1|3064.1|3072.9|3066.9|3069.1|3063.1|63
1677848100000|2023-03-03 12:55:00|3069.9|3063.9|3074.4|3068.4|3074.6|3068.6|3069.9|3063.9|72
1677848400000|2023-03-03 13:00:00|3074.1|3068.1|3073.1|3067.1|3077.6|3071.6|3069.6|3063.6|167
1677848700000|2023-03-03 13:05:00|3072.9|3066.9|3070.4|3064.4|3075.9|3069.9|3070.4|3064.4|98
1677849000000|2023-03-03 13:10:00|3069.6|3063.6|3069.9|3063.9|3070.6|3064.6|3065.9|3059.9|60
1677849300000|2023-03-03 13:15:00|3070.4|3064.4|3072.4|3066.4|3073.4|3067.4|3069.4|3063.4|63
1677849600000|2023-03-03 13:20:00|3072.6|3066.6|3069.4|3063.4|3072.6|3066.6|3067.6|3061.6|45
1677849900000|2023-03-03 13:25:00|3070.4|3064.4|3076.9|3070.9|3077.4|3071.4|3068.9|3062.9|93
1677850200000|2023-03-03 13:30:00|3076.6|3070.6|3077.9|3071.9|3078.6|3072.6|3073.4|3067.4|105
1677850500000|2023-03-03 13:35:00|3078.1|3072.1|3079.1|3073.1|3079.6|3073.6|3075.1|3069.1|34
1677850800000|2023-03-03 13:40:00|3079.9|3073.9|3081.9|3075.9|3082.6|3076.6|3079.9|3073.9|34
1677851100000|2023-03-03 13:45:00|3082.1|3076.1|3087.4|3081.4|3087.9|3081.9|3082.1|3076.1|60
1677851400000|2023-03-03 13:50:00|3087.6|3081.6|3086.9|3080.9|3087.9|3081.9|3085.6|3079.6|21
1677851700000|2023-03-03 13:55:00|3086.6|3080.6|3087.4|3081.4|3087.6|3081.6|3085.4|3079.4|21
1677852000000|2023-03-03 14:00:00|3087.1|3081.1|3085.6|3079.6|3087.1|3081.1|3079.9|3073.9|53
1677852300000|2023-03-03 14:05:00|3085.1|3079.1|3083.9|3077.9|3085.1|3079.1|3080.4|3074.4|68
1677852600000|2023-03-03 14:10:00|3084.4|3078.4|3084.9|3078.9|3087.9|3081.9|3084.1|3078.1|75
1677852900000|2023-03-03 14:15:00|3085.1|3079.1|3085.9|3079.9|3089.6|3083.6|3084.9|3078.9|53
1677853200000|2023-03-03 14:20:00|3086.1|3080.1|3082.4|3076.4|3087.4|3081.4|3082.1|3076.1|90
1677853500000|2023-03-03 14:25:00|3082.1|3076.1|3083.4|3077.4|3083.9|3077.9|3080.1|3074.1|86
1677853800000|2023-03-03 14:30:00|3084.1|3078.1|3093.4|3087.4|3093.6|3087.6|3082.6|3076.6|66
1677854100000|2023-03-03 14:35:00|3093.6|3087.6|3093.1|3087.1|3096.1|3090.1|3091.9|3085.9|61
1677854400000|2023-03-03 14:40:00|3093.4|3087.4|3093.6|3087.6|3095.4|3089.4|3091.9|3085.9|37
1677854700000|2023-03-03 14:45:00|3094.1|3088.1|3099.9|3093.9|3099.9|3093.9|3093.4|3087.4|67
1677855000000|2023-03-03 14:50:00|3099.6|3093.6|3098.6|3092.6|3100.4|3094.4|3096.9|3090.9|73
1677855300000|2023-03-03 14:55:00|3098.4|3092.4|3095.1|3089.1|3098.4|3092.4|3093.4|3087.4|43
1677855600000|2023-03-03 15:00:00|3094.6|3088.6|3085.1|3079.1|3094.6|3088.6|3085.1|3079.1|146
1677855900000|2023-03-03 15:05:00|3084.6|3078.6|3091.9|3085.9|3093.4|3087.4|3081.9|3075.9|82
1677856200000|2023-03-03 15:10:00|3092.1|3086.1|3098.1|3092.1|3098.9|3092.9|3092.1|3086.1|44
1677856500000|2023-03-03 15:15:00|3098.4|3092.4|3088.1|3082.1|3099.4|3093.4|3088.1|3082.1|52
1677856800000|2023-03-03 15:20:00|3087.6|3081.6|3088.4|3082.4|3091.1|3085.1|3086.1|3080.1|33
1677857100000|2023-03-03 15:25:00|3088.6|3082.6|3096.1|3090.1|3096.4|3090.4|3088.6|3082.6|57
1677857400000|2023-03-03 15:30:00|3096.4|3090.4|3096.4|3090.4|3097.9|3091.9|3095.9|3089.9|35
1677857700000|2023-03-03 15:35:00|3096.1|3090.1|3085.1|3079.1|3098.9|3092.9|3084.9|3078.9|90
1677858000000|2023-03-03 15:40:00|3084.9|3078.9|3080.6|3074.6|3086.1|3080.1|3080.1|3074.1|67
1677858300000|2023-03-03 15:45:00|3080.4|3074.4|3078.9|3072.9|3084.9|3078.9|3078|3072|44
1677858600000|2023-03-03 15:50:00|3080.1|3074.1|3081.1|3075.1|3085.6|3079.6|3074.3|3068.3|98
1677858900000|2023-03-03 15:55:00|3081.4|3075.4|3078.6|3072.6|3084.1|3078.1|3075.6|3069.6|122
1677859200000|2023-03-03 16:00:00|3078.4|3072.4|3075.9|3069.9|3079.9|3073.9|3074.4|3068.4|66
1677859500000|2023-03-03 16:05:00|3075.6|3069.6|3075.9|3069.9|3076.6|3070.6|3074.4|3068.4|52
1677859800000|2023-03-03 16:10:00|3075.6|3069.6|3076.6|3070.6|3077.6|3071.6|3073.3|3067.3|42
1677860100000|2023-03-03 16:15:00|3076.4|3070.4|3076.4|3070.4|3079.4|3073.4|3076.1|3070.1|103
1677860400000|2023-03-03 16:20:00|3075.9|3069.9|3067.6|3061.6|3076.4|3070.4|3066.9|3060.9|78
1677860700000|2023-03-03 16:25:00|3067.4|3061.4|3070.1|3064.1|3070.4|3064.4|3065.4|3059.4|71
1677861000000|2023-03-03 16:30:00|3070.4|3064.4|3067.6|3061.6|3070.9|3064.9|3067.6|3061.6|47
1677861300000|2023-03-03 16:35:00|3067.4|3061.4|3069.4|3063.4|3070.1|3064.1|3065.6|3059.6|30
1677861600000|2023-03-03 16:40:00|3068.9|3062.9|3068.9|3062.9|3069.1|3063.1|3065.1|3059.1|41
1677861900000|2023-03-03 16:45:00|3068.4|3062.4|3069.9|3063.9|3072.1|3066.1|3066.1|3060.1|53
1677862200000|2023-03-03 16:50:00|3070.1|3064.1|3066.1|3060.1|3070.6|3064.6|3065.4|3059.4|63
1677862500000|2023-03-03 16:55:00|3065.9|3059.9|3065.9|3059.9|3068.1|3062.1|3064.9|3058.9|142
1677862800000|2023-03-03 17:00:00|3065.6|3059.6|3060.1|3054.1|3065.6|3059.6|3060.1|3054.1|50
1677863100000|2023-03-03 17:05:00|3060.4|3054.4|3062.6|3056.6|3063.4|3057.4|3059.9|3053.9|64
1677863400000|2023-03-03 17:10:00|3062.9|3056.9|3061.6|3055.6|3064.1|3058.1|3060.4|3054.4|58
1677863700000|2023-03-03 17:15:00|3060.1|3054.1|3055.6|3049.6|3060.1|3054.1|3054.9|3048.9|50
1677864000000|2023-03-03 17:20:00|3055.4|3049.4|3052.1|3046.1|3055.4|3049.4|3051.6|3045.6|28
1677864300000|2023-03-03 17:25:00|3051.9|3045.9|3051.4|3045.4|3052.9|3046.9|3051.1|3045.1|74
1677864600000|2023-03-03 17:30:00|3051.6|3045.6|3051.6|3045.6|3052.1|3046.1|3050.9|3044.9|26
1677864900000|2023-03-03 17:35:00|3051.4|3045.4|3051.9|3045.9|3052.1|3046.1|3049.4|3043.4|33
1677865200000|2023-03-03 17:40:00|3052.1|3046.1|3053.1|3047.1|3053.9|3047.9|3051.4|3045.4|60
1677865500000|2023-03-03 17:45:00|3052.9|3046.9|3051.1|3045.1|3053.6|3047.6|3050.4|3044.4|37
1677865800000|2023-03-03 17:50:00|3051.9|3045.9|3055.9|3049.9|3057.4|3051.4|3051.9|3045.9|74
1677866100000|2023-03-03 17:55:00|3056.4|3050.4|3051.8|3045.8|3056.4|3050.4|3051.3|3045.3|81
1677866400000|2023-03-03 18:00:00|3052.3|3046.3|3052|3046|3053.3|3047.3|3051.4|3045.4|65
1677866700000|2023-03-03 18:05:00|3052.3|3046.3|3052.8|3046.8|3053.4|3047.4|3051.8|3045.8|68
1677867000000|2023-03-03 18:10:00|3053|3047|3051.8|3045.8|3053.9|3047.9|3050.5|3044.5|80
1677867300000|2023-03-03 18:15:00|3051.5|3045.5|3049.5|3043.5|3052.3|3046.3|3049.5|3043.5|32
1677867600000|2023-03-03 18:20:00|3049.4|3043.4|3051.5|3045.5|3052.8|3046.8|3049.4|3043.4|39
1677867900000|2023-03-03 18:25:00|3051.8|3045.8|3053.8|3047.8|3053.8|3047.8|3051.5|3045.5|45
1677868200000|2023-03-03 18:30:00|3053.5|3047.5|3052.5|3046.5|3054|3048|3052.3|3046.3|51
1677868500000|2023-03-03 18:35:00|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.3|3046.3|35
1677868800000|2023-03-03 18:40:00|3053.5|3047.5|3052.9|3046.9|3053.5|3047.5|3052.9|3046.9|3
1677869100000|2023-03-03 18:45:00|3053|3047|3053|3047|3053.3|3047.3|3052.9|3046.9|9
1677869400000|2023-03-03 18:50:00|3052.3|3046.3|3047.3|3041.3|3053|3047|3047.3|3041.3|33
1677869700000|2023-03-03 18:55:00|3047|3041|3055.5|3036.8|3056.5|3041.3|3046.1|3034|13
1678064400000|2023-03-06 01:00:00|3056.9|3050.9|3060.8|3054.8|3061.5|3055.5|3054.6|3048.6|78
1678064700000|2023-03-06 01:05:00|3060.5|3054.5|3060.8|3054.8|3063|3057|3058.8|3052.8|100
1678065000000|2023-03-06 01:10:00|3061|3055|3061|3055|3064.3|3058.3|3060.3|3054.3|46
1678065300000|2023-03-06 01:15:00|3060.8|3054.8|3051.3|3045.3|3060.8|3054.8|3050.5|3044.5|77
1678065600000|2023-03-06 01:20:00|3051.5|3045.5|3053|3047|3054.3|3048.3|3050|3044|82
1678065900000|2023-03-06 01:25:00|3052.3|3046.3|3048.8|3042.8|3054.8|3048.8|3048.8|3042.8|123
1678066200000|2023-03-06 01:30:00|3049.3|3043.3|3049.5|3043.5|3053|3047|3046.3|3040.3|142
1678066500000|2023-03-06 01:35:00|3048|3042|3049.8|3043.8|3051.8|3045.8|3048|3042|68
1678066800000|2023-03-06 01:40:00|3050|3044|3049.8|3043.8|3050.8|3044.8|3049.3|3043.3|39
1678067100000|2023-03-06 01:45:00|3049.3|3043.3|3046|3040|3049.8|3043.8|3044.8|3038.8|55
1678067400000|2023-03-06 01:50:00|3045.5|3039.5|3037|3031|3045.5|3039.5|3037|3031|86
1678067700000|2023-03-06 01:55:00|3037.3|3031.3|3037.5|3031.5|3039|3033|3037.3|3031.3|43
1678068000000|2023-03-06 02:00:00|3037.8|3031.8|3034|3028|3039|3033|3030.3|3024.3|114
1678068300000|2023-03-06 02:05:00|3033.8|3027.8|3033.5|3027.5|3034.8|3028.8|3031.5|3025.5|103
1678068600000|2023-03-06 02:10:00|3032.8|3026.8|3034.5|3028.5|3034.5|3028.5|3030|3024|43
1678068900000|2023-03-06 02:15:00|3035|3029|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|6
1678069200000|2023-03-06 02:20:00|3034.5|3028.5|3037.8|3031.8|3038|3032|3034.3|3028.3|22
1678069500000|2023-03-06 02:25:00|3038.3|3032.3|3038|3032|3039.3|3033.3|3037.5|3031.5|9
1678069800000|2023-03-06 02:30:00|3038.3|3032.3|3035|3029|3039|3033|3034.3|3028.3|59
1678070100000|2023-03-06 02:35:00|3034.3|3028.3|3037.3|3031.3|3038.8|3032.8|3033.5|3027.5|39
1678070400000|2023-03-06 02:40:00|3036.8|3030.8|3036.5|3030.5|3040.5|3034.5|3035|3029|51
1678070700000|2023-03-06 02:45:00|3036.8|3030.8|3041.5|3035.5|3041.5|3035.5|3036|3030|51
1678071000000|2023-03-06 02:50:00|3041.3|3035.3|3043|3037|3043.3|3037.3|3039|3033|98
1678071300000|2023-03-06 02:55:00|3043.3|3037.3|3044.8|3038.8|3045.8|3039.8|3042.8|3036.8|33
1678071600000|2023-03-06 03:00:00|3043.5|3037.5|3044|3038|3045.3|3039.3|3042.8|3036.8|34
1678071900000|2023-03-06 03:05:00|3044.3|3038.3|3045.8|3039.8|3046.3|3040.3|3043.8|3037.8|30
1678072200000|2023-03-06 03:10:00|3045.5|3039.5|3045|3039|3046.8|3040.8|3043.3|3037.3|27
1678072500000|2023-03-06 03:15:00|3044.8|3038.8|3045.5|3039.5|3046.3|3040.3|3043.3|3037.3|24
1678072800000|2023-03-06 03:20:00|3045|3039|3048.3|3042.3|3048.8|3042.8|3044.4|3038.4|32
1678073100000|2023-03-06 03:25:00|3048|3042|3046|3040|3048.5|3042.5|3044.5|3038.5|52
1678073400000|2023-03-06 03:30:00|3046.3|3040.3|3046|3040|3046.5|3040.5|3045|3039|28
1678073700000|2023-03-06 03:35:00|3046.3|3040.3|3046.3|3040.3|3046.8|3040.8|3045.5|3039.5|22
1678074000000|2023-03-06 03:40:00|3046|3040|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|15
1678074300000|2023-03-06 03:45:00|3046|3040|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|17
1678074600000|2023-03-06 03:50:00|3046|3040|3045.3|3039.3|3046.5|3040.5|3045.3|3039.3|35
1678074900000|2023-03-06 03:55:00|3045.5|3039.5|3045.5|3039.5|3046.3|3040.3|3045|3039|16
1678075200000|2023-03-06 04:00:00|3045.3|3039.3|3044|3038|3045.8|3039.8|3044|3038|24
1678075500000|2023-03-06 04:05:00|3043.3|3037.3|3042.3|3036.3|3043.3|3037.3|3041|3035|12
1678075800000|2023-03-06 04:10:00|3042|3036|3043.3|3037.3|3043.5|3037.5|3041.8|3035.8|14
1678076100000|2023-03-06 04:15:00|3043|3037|3044|3038|3044|3038|3043|3037|3
1678076400000|2023-03-06 04:20:00|3044.5|3038.5|3041.5|3035.5|3044.5|3038.5|3041.5|3035.5|11
1678076700000|2023-03-06 04:25:00|3041|3035|3042.3|3036.3|3042.3|3036.3|3040.5|3034.5|24
1678077000000|2023-03-06 04:30:00|3041.8|3035.8|3039.3|3033.3|3041.8|3035.8|3039.3|3033.3|6
1678077300000|2023-03-06 04:35:00|3039|3033|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|8
1678077600000|2023-03-06 04:40:00|3038|3032|3040|3034|3040.5|3034.5|3037.8|3031.8|16
1678077900000|2023-03-06 04:45:00|3039.8|3033.8|3040|3034|3040.3|3034.3|3039|3033|10
1678078200000|2023-03-06 04:50:00|3040.5|3034.5|3040|3034|3041.5|3035.5|3039.5|3033.5|13
1678078500000|2023-03-06 04:55:00|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|5
1678078800000|2023-03-06 05:00:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1678079100000|2023-03-06 05:05:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1678079700000|2023-03-06 05:15:00|3040.3|3034.3|3042|3036|3042.3|3036.3|3040.3|3034.3|7
1678080000000|2023-03-06 05:20:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|3
1678080300000|2023-03-06 05:25:00|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|3
1678080600000|2023-03-06 05:30:00|3041.3|3035.3|3039.8|3033.8|3041.3|3035.3|3038|3032|97
1678080900000|2023-03-06 05:35:00|3039.5|3033.5|3037.5|3031.5|3040|3034|3037|3031|38
1678081200000|2023-03-06 05:40:00|3037.8|3031.8|3037.3|3031.3|3038.8|3032.8|3034.8|3028.8|50
1678081500000|2023-03-06 05:45:00|3037|3031|3038|3032|3039|3033|3036.8|3030.8|19
1678081800000|2023-03-06 05:50:00|3037.8|3031.8|3032.3|3026.3|3037.8|3031.8|3032.3|3026.3|32
1678082100000|2023-03-06 05:55:00|3032|3026|3032.8|3026.8|3033.8|3027.8|3031.5|3025.5|42
1678082400000|2023-03-06 06:00:00|3033.5|3027.5|3034.8|3028.8|3036|3030|3032.8|3026.8|34
1678082700000|2023-03-06 06:05:00|3035.3|3029.3|3036.8|3030.8|3037.8|3031.8|3034.8|3028.8|28
1678083000000|2023-03-06 06:10:00|3036.3|3030.3|3040.5|3034.5|3041.3|3035.3|3036.3|3030.3|37
1678083300000|2023-03-06 06:15:00|3040.3|3034.3|3041.5|3035.5|3044|3038|3039.8|3033.8|23
1678083600000|2023-03-06 06:20:00|3041.3|3035.3|3042.3|3036.3|3043.8|3037.8|3039.5|3033.5|39
1678083900000|2023-03-06 06:25:00|3042|3036|3043.8|3037.8|3043.8|3037.8|3041|3035|54
1678084200000|2023-03-06 06:30:00|3043.5|3037.5|3044|3038|3046.5|3040.5|3040.3|3034.3|102
1678084500000|2023-03-06 06:35:00|3043.8|3037.8|3041.8|3035.8|3043.8|3037.8|3040.8|3034.8|15
1678084800000|2023-03-06 06:40:00|3042|3036|3046.3|3040.3|3046.5|3040.5|3042|3036|54
1678085100000|2023-03-06 06:45:00|3046|3040|3044.3|3038.3|3046.8|3040.8|3044.3|3038.3|30
1678085400000|2023-03-06 06:50:00|3044|3038|3045|3039|3045.5|3039.5|3042.8|3036.8|27
1678085700000|2023-03-06 06:55:00|3044|3038|3040.5|3034.5|3044|3038|3040.5|3034.5|31
1678086000000|2023-03-06 07:00:00|3040|3034|3032.8|3026.8|3040|3034|3030.5|3024.5|31
1678086300000|2023-03-06 07:05:00|3032.3|3026.3|3037.5|3031.5|3041|3035|3032.3|3026.3|29
1678086600000|2023-03-06 07:10:00|3037.8|3031.8|3040.3|3034.3|3040.5|3034.5|3037.5|3031.5|12
1678086900000|2023-03-06 07:15:00|3040.5|3034.5|3042|3036|3042|3036|3040.5|3034.5|4
1678087200000|2023-03-06 07:20:00|3041.8|3035.8|3043|3037|3043.3|3037.3|3039.8|3033.8|10
1678087500000|2023-03-06 07:25:00|3042.3|3036.3|3040.8|3034.8|3042.3|3036.3|3040|3034|10
1678087800000|2023-03-06 07:30:00|3041|3035|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|4
1678088100000|2023-03-06 07:35:00|3041.5|3035.5|3048.3|3042.3|3048.3|3042.3|3039.8|3033.8|42
1678088400000|2023-03-06 07:40:00|3047.8|3041.8|3046.8|3040.8|3050|3044|3046.8|3040.8|14
1678088700000|2023-03-06 07:45:00|3047.6|3041.6|3045.5|3039.5|3047.8|3041.8|3045.5|3039.5|8
1678089000000|2023-03-06 07:50:00|3044.5|3038.5|3042.5|3036.5|3044.5|3038.5|3042.5|3036.5|10
1678089300000|2023-03-06 07:55:00|3042.4|3036.4|3041.4|3035.4|3042.9|3036.9|3040.9|3034.9|23
1678089600000|2023-03-06 08:00:00|3041.1|3035.1|3047.9|3041.9|3048.1|3042.1|3039.4|3033.4|59
1678089900000|2023-03-06 08:05:00|3047.6|3041.6|3046.6|3040.6|3048.4|3042.4|3044.9|3038.9|27
1678090200000|2023-03-06 08:10:00|3046.1|3040.1|3044.6|3038.6|3046.6|3040.6|3042.6|3036.6|32
1678090500000|2023-03-06 08:15:00|3045.4|3039.4|3047.4|3041.4|3047.4|3041.4|3045.4|3039.4|19
1678090800000|2023-03-06 08:20:00|3048.4|3042.4|3052.1|3046.1|3052.1|3046.1|3048.4|3042.4|19
1678091100000|2023-03-06 08:25:00|3052.4|3046.4|3047.9|3041.9|3053.1|3047.1|3047.9|3041.9|31
1678091400000|2023-03-06 08:30:00|3047.6|3041.6|3044.4|3038.4|3047.6|3041.6|3042.1|3036.1|50
1678091700000|2023-03-06 08:35:00|3044.1|3038.1|3044.6|3038.6|3045.6|3039.6|3044.1|3038.1|20
1678092000000|2023-03-06 08:40:00|3044.9|3038.9|3044.1|3038.1|3045.1|3039.1|3043.1|3037.1|27
1678092300000|2023-03-06 08:45:00|3044.4|3038.4|3046.1|3040.1|3046.1|3040.1|3044.4|3038.4|12
1678092600000|2023-03-06 08:50:00|3045.9|3039.9|3045.1|3039.1|3046.6|3040.6|3044.9|3038.9|16
1678092900000|2023-03-06 08:55:00|3044.9|3038.9|3045.1|3039.1|3045.4|3039.4|3044.9|3038.9|5
1678093200000|2023-03-06 09:00:00|3044.6|3038.6|3034.6|3028.6|3044.6|3038.6|3034.4|3028.4|58
1678093500000|2023-03-06 09:05:00|3034.9|3028.9|3038.1|3032.1|3038.1|3032.1|3034.1|3028.1|30
1678093800000|2023-03-06 09:10:00|3037.9|3031.9|3039.1|3033.1|3041.6|3035.6|3037.1|3031.1|35
1678094100000|2023-03-06 09:15:00|3038.9|3032.9|3037.9|3031.9|3041.4|3035.4|3037.4|3031.4|35
1678094400000|2023-03-06 09:20:00|3038.1|3032.1|3038.4|3032.4|3041.1|3035.1|3037.4|3031.4|43
1678094700000|2023-03-06 09:25:00|3038.1|3032.1|3032.4|3026.4|3038.1|3032.1|3030.1|3024.1|46
1678095000000|2023-03-06 09:30:00|3032.1|3026.1|3031.1|3025.1|3035.9|3029.9|3030.9|3024.9|49
1678095300000|2023-03-06 09:35:00|3030.9|3024.9|3037.6|3031.6|3037.6|3031.6|3030.4|3024.4|59
1678095600000|2023-03-06 09:40:00|3037.9|3031.9|3031.4|3025.4|3038.1|3032.1|3031.1|3025.1|49
1678095900000|2023-03-06 09:45:00|3031.1|3025.1|3031.6|3025.6|3034.4|3028.4|3030.9|3024.9|36
1678096200000|2023-03-06 09:50:00|3032.1|3026.1|3035.1|3029.1|3035.4|3029.4|3031.4|3025.4|23
1678096500000|2023-03-06 09:55:00|3034.9|3028.9|3034.4|3028.4|3036.6|3030.6|3034.1|3028.1|30
1678096800000|2023-03-06 10:00:00|3033.9|3027.9|3035.9|3029.9|3038.1|3032.1|3031.6|3025.6|35
1678097100000|2023-03-06 10:05:00|3036.9|3030.9|3037.1|3031.1|3038.9|3032.9|3034.4|3028.4|27
1678097400000|2023-03-06 10:10:00|3036.9|3030.9|3040.4|3034.4|3040.4|3034.4|3036.9|3030.9|21
1678097700000|2023-03-06 10:15:00|3040.6|3034.6|3037.4|3031.4|3040.6|3034.6|3036.9|3030.9|14
1678098000000|2023-03-06 10:20:00|3036.9|3030.9|3038.1|3032.1|3038.4|3032.4|3036.9|3030.9|9
1678098300000|2023-03-06 10:25:00|3038.4|3032.4|3038.6|3032.6|3041.4|3035.4|3034.1|3028.1|88
1678098600000|2023-03-06 10:30:00|3039.1|3033.1|3024.1|3018.1|3039.4|3033.4|3024.1|3018.1|72
1678098900000|2023-03-06 10:35:00|3024.4|3018.4|3012.1|3006.1|3024.4|3018.4|3011.1|3005.1|62
1678099200000|2023-03-06 10:40:00|3014.6|3008.6|3021.9|3015.9|3022.6|3016.6|3012.1|3006.1|39
1678099500000|2023-03-06 10:45:00|3022.4|3016.4|3018.6|3012.6|3022.9|3016.9|3018.6|3012.6|15
1678099800000|2023-03-06 10:50:00|3017.6|3011.6|3017.9|3011.9|3019.4|3013.4|3017.4|3011.4|16
1678100100000|2023-03-06 10:55:00|3016.9|3010.9|3015.9|3009.9|3016.9|3010.9|3014.6|3008.6|13
1678100400000|2023-03-06 11:00:00|3015.6|3009.6|3013.1|3007.1|3015.6|3009.6|3010.9|3004.9|32
1678100700000|2023-03-06 11:05:00|3012.6|3006.6|2998|2992|3012.6|3006.6|2990.8|2984.8|66
1678101000000|2023-03-06 11:10:00|2998.8|2992.8|3001.1|2995.1|3005.3|2999.3|2998.8|2992.8|36
1678101300000|2023-03-06 11:15:00|3000.9|2994.9|3000.1|2994.1|3001.1|2995.1|2997.6|2991.6|33
1678101600000|2023-03-06 11:20:00|3000.4|2994.4|3002.6|2996.6|3003.4|2997.4|2996.9|2990.9|46
1678101900000|2023-03-06 11:25:00|3002.9|2996.9|3004.1|2998.1|3005.9|2999.9|3001.1|2995.1|40
1678102200000|2023-03-06 11:30:00|3004.4|2998.4|3007.6|3001.6|3008.4|3002.4|3004.4|2998.4|28
1678102500000|2023-03-06 11:35:00|3007.9|3001.9|3009.6|3003.6|3009.6|3003.6|3003.4|2997.4|39
1678102800000|2023-03-06 11:40:00|3009.9|3003.9|3004.9|2998.9|3010.4|3004.4|3004.9|2998.9|26
1678103100000|2023-03-06 11:45:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|3001|2995|17
1678103400000|2023-03-06 11:50:00|3002.4|2996.4|3001.9|2995.9|3004.9|2998.9|2999.4|2993.4|47
1678103700000|2023-03-06 11:55:00|3002.1|2996.1|3000.4|2994.4|3003.4|2997.4|2999.6|2993.6|57
1678104000000|2023-03-06 12:00:00|3000.1|2994.1|2999.9|2993.9|3001.4|2995.4|2999.6|2993.6|23
1678104300000|2023-03-06 12:05:00|3000.1|2994.1|3002.1|2996.1|3002.1|2996.1|3000.1|2994.1|8
1678104600000|2023-03-06 12:10:00|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.4|2995.4|16
1678104900000|2023-03-06 12:15:00|3002.6|2996.6|3005.6|2999.6|3006.6|3000.6|3002.6|2996.6|32
1678105200000|2023-03-06 12:20:00|3005.9|2999.9|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|3
1678105500000|2023-03-06 12:25:00|3006.1|3000.1|3007.4|3001.4|3008.9|3002.9|3006.1|3000.1|24
1678105800000|2023-03-06 12:30:00|3007.6|3001.6|3008.4|3002.4|3010.1|3004.1|3006.1|3000.1|47
1678106100000|2023-03-06 12:35:00|3008.9|3002.9|3009.4|3003.4|3010.1|3004.1|3005.4|2999.4|30
1678106400000|2023-03-06 12:40:00|3008.6|3002.6|3007.1|3001.1|3009.6|3003.6|3006.6|3000.6|18
1678106700000|2023-03-06 12:45:00|3006.9|3000.9|2998.4|2992.4|3006.9|3000.9|2998.4|2992.4|67
1678107000000|2023-03-06 12:50:00|2998.6|2992.6|3006.1|3000.1|3006.9|3000.9|2996.9|2990.9|122
1678107300000|2023-03-06 12:55:00|3006.4|3000.4|3004.4|2998.4|3010.1|3004.1|3004.4|2998.4|72
1678107600000|2023-03-06 13:00:00|3004.6|2998.6|3018.6|3012.6|3020.6|3014.6|3004.6|2998.6|219
1678107900000|2023-03-06 13:05:00|3018.1|3012.1|3020.1|3014.1|3027.1|3021.1|3017.4|3011.4|233
1678108200000|2023-03-06 13:10:00|3019.9|3013.9|3021.6|3015.6|3022.4|3016.4|3016.4|3010.4|81
1678108500000|2023-03-06 13:15:00|3021.9|3015.9|3020.9|3014.9|3024.1|3018.1|3019.6|3013.6|58
1678108800000|2023-03-06 13:20:00|3020.6|3014.6|3025.6|3019.6|3028.1|3022.1|3018.9|3012.9|115
1678109100000|2023-03-06 13:25:00|3025.4|3019.4|3027.1|3021.1|3028.1|3022.1|3024.1|3018.1|58
1678109400000|2023-03-06 13:30:00|3027.4|3021.4|3028.1|3022.1|3029.6|3023.6|3026.6|3020.6|44
1678109700000|2023-03-06 13:35:00|3027.9|3021.9|3024.6|3018.6|3028.1|3022.1|3024.6|3018.6|51
1678110000000|2023-03-06 13:40:00|3024.9|3018.9|3024.4|3018.4|3025.9|3019.9|3020.1|3014.1|51
1678110300000|2023-03-06 13:45:00|3024.6|3018.6|3020.1|3014.1|3024.6|3018.6|3019.6|3013.6|50
1678110600000|2023-03-06 13:50:00|3020.4|3014.4|3023.4|3017.4|3026.1|3020.1|3020.4|3014.4|39
1678110900000|2023-03-06 13:55:00|3023.1|3017.1|3025.9|3019.9|3026.4|3020.4|3023.1|3017.1|35
1678111200000|2023-03-06 14:00:00|3025.6|3019.6|3020.4|3014.4|3025.6|3019.6|3019.6|3013.6|34
1678111500000|2023-03-06 14:05:00|3020.6|3014.6|3022.6|3016.6|3024.6|3018.6|3020.6|3014.6|41
1678111800000|2023-03-06 14:10:00|3022.9|3016.9|3025.6|3019.6|3027.4|3021.4|3022.9|3016.9|35
1678112100000|2023-03-06 14:15:00|3025.4|3019.4|3024.1|3018.1|3026.6|3020.6|3023.9|3017.9|24
1678112400000|2023-03-06 14:20:00|3023.4|3017.4|3025.1|3019.1|3026.4|3020.4|3020.6|3014.6|44
1678112700000|2023-03-06 14:25:00|3024.4|3018.4|3022.1|3016.1|3024.4|3018.4|3019.6|3013.6|49
1678113000000|2023-03-06 14:30:00|3021.4|3015.4|3022.6|3016.6|3024.1|3018.1|3020.1|3014.1|51
1678113300000|2023-03-06 14:35:00|3022.1|3016.1|3026.4|3020.4|3029.6|3023.6|3020.6|3014.6|64
1678113600000|2023-03-06 14:40:00|3027.6|3021.6|3030.1|3024.1|3033.6|3027.6|3027.6|3021.6|72
1678113900000|2023-03-06 14:45:00|3030.4|3024.4|3037.1|3031.1|3038.4|3032.4|3030.1|3024.1|69
1678114200000|2023-03-06 14:50:00|3036.9|3030.9|3034.9|3028.9|3039.6|3033.6|3034.9|3028.9|44
1678114500000|2023-03-06 14:55:00|3035.1|3029.1|3033.1|3027.1|3037.4|3031.4|3031.4|3025.4|124
1678114800000|2023-03-06 15:00:00|3032.9|3026.9|3038.6|3032.6|3040.1|3034.1|3032.1|3026.1|135
1678115100000|2023-03-06 15:05:00|3039.1|3033.1|3043.9|3037.9|3045.9|3039.9|3038.1|3032.1|75
1678115400000|2023-03-06 15:10:00|3044.1|3038.1|3042.1|3036.1|3046.1|3040.1|3039.1|3033.1|65
1678115700000|2023-03-06 15:15:00|3041.6|3035.6|3042.6|3036.6|3044.4|3038.4|3041.6|3035.6|48
1678116000000|2023-03-06 15:20:00|3042.4|3036.4|3035.9|3029.9|3042.6|3036.6|3034.9|3028.9|66
1678116300000|2023-03-06 15:25:00|3035.6|3029.6|3032.1|3026.1|3037.4|3031.4|3032.1|3026.1|61
1678116600000|2023-03-06 15:30:00|3032.4|3026.4|3030.9|3024.9|3033.1|3027.1|3027.1|3021.1|72
1678116900000|2023-03-06 15:35:00|3031.1|3025.1|3031.9|3025.9|3033.4|3027.4|3028.1|3022.1|65
1678117200000|2023-03-06 15:40:00|3031.6|3025.6|3042.9|3036.9|3044.6|3038.6|3031.6|3025.6|88
1678117500000|2023-03-06 15:45:00|3043.1|3037.1|3039.6|3033.6|3044.6|3038.6|3038.4|3032.4|56
1678117800000|2023-03-06 15:50:00|3039.4|3033.4|3027.6|3021.6|3039.6|3033.6|3027.6|3021.6|37
1678118100000|2023-03-06 15:55:00|3029.1|3023.1|3032|3026|3040.4|3034.4|3029.1|3023.1|92
1678118400000|2023-03-06 16:00:00|3031.9|3025.9|3035.1|3029.1|3036.9|3030.9|3031.6|3025.6|64
1678118700000|2023-03-06 16:05:00|3034.9|3028.9|3034.1|3028.1|3035.6|3029.6|3034.1|3028.1|16
1678119000000|2023-03-06 16:10:00|3034.4|3028.4|3038.6|3032.6|3038.9|3032.9|3034.1|3028.1|33
1678119300000|2023-03-06 16:15:00|3038.4|3032.4|3036.6|3030.6|3038.6|3032.6|3036.4|3030.4|32
1678119600000|2023-03-06 16:20:00|3036.9|3030.9|3036.4|3030.4|3041.4|3035.4|3036.4|3030.4|49
1678119900000|2023-03-06 16:25:00|3036.6|3030.6|3037.6|3031.6|3038.4|3032.4|3036.6|3030.6|12
1678120200000|2023-03-06 16:30:00|3037.9|3031.9|3039.6|3033.6|3040.1|3034.1|3037.9|3031.9|9
1678120500000|2023-03-06 16:35:00|3039.9|3033.9|3042.1|3036.1|3043.9|3037.9|3039.9|3033.9|65
1678120800000|2023-03-06 16:40:00|3041.9|3035.9|3042.1|3036.1|3042.9|3036.9|3041.4|3035.4|32
1678121100000|2023-03-06 16:45:00|3041.9|3035.9|3038.6|3032.6|3042.1|3036.1|3038.6|3032.6|50
1678121400000|2023-03-06 16:50:00|3038.4|3032.4|3041.1|3035.1|3041.1|3035.1|3038.1|3032.1|18
1678121700000|2023-03-06 16:55:00|3041.9|3035.9|3042.6|3036.6|3042.6|3036.6|3041.9|3035.9|9
1678122000000|2023-03-06 17:00:00|3042.4|3036.4|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|15
1678122300000|2023-03-06 17:05:00|3042.6|3036.6|3045.1|3039.1|3045.9|3039.9|3042.4|3036.4|22
1678122600000|2023-03-06 17:10:00|3045.6|3039.6|3047.4|3041.4|3047.4|3041.4|3045.1|3039.1|8
1678122900000|2023-03-06 17:15:00|3047.6|3041.6|3049.1|3043.1|3049.6|3043.6|3047.4|3041.4|30
1678123200000|2023-03-06 17:20:00|3049.4|3043.4|3048.4|3042.4|3049.6|3043.6|3048.1|3042.1|21
1678123500000|2023-03-06 17:25:00|3048.6|3042.6|3048.4|3042.4|3049.9|3043.9|3048.4|3042.4|27
1678123800000|2023-03-06 17:30:00|3048.1|3042.1|3045.4|3039.4|3048.4|3042.4|3044.8|3038.8|31
1678124100000|2023-03-06 17:35:00|3045.6|3039.6|3041.9|3035.9|3045.6|3039.6|3041.1|3035.1|19
1678124400000|2023-03-06 17:40:00|3042.1|3036.1|3042.4|3036.4|3042.6|3036.6|3041.1|3035.1|24
1678124700000|2023-03-06 17:45:00|3042.1|3036.1|3038.4|3032.4|3042.6|3036.6|3038.4|3032.4|30
1678125000000|2023-03-06 17:50:00|3038.9|3032.9|3043.6|3037.6|3043.6|3037.6|3038.9|3032.9|32
1678125300000|2023-03-06 17:55:00|3043.4|3037.4|3049.5|3043.5|3050.4|3044.4|3043.4|3037.4|51
1678125600000|2023-03-06 18:00:00|3049|3043|3049.3|3043.3|3050.1|3044.1|3045.1|3039.1|34
1678125900000|2023-03-06 18:05:00|3048|3042|3047|3041|3049.3|3043.3|3046.4|3040.4|51
1678126200000|2023-03-06 18:10:00|3047.3|3041.3|3049.3|3043.3|3050|3044|3047.3|3041.3|32
1678126500000|2023-03-06 18:15:00|3049|3043|3049.3|3043.3|3050|3044|3048.8|3042.8|35
1678126800000|2023-03-06 18:20:00|3049|3043|3049|3043|3050|3044|3048.5|3042.5|39
1678127100000|2023-03-06 18:25:00|3048.8|3042.8|3048.3|3042.3|3050|3044|3047.1|3041.1|45
1678127400000|2023-03-06 18:30:00|3049.5|3043.5|3047.8|3041.8|3049.9|3043.9|3047.8|3041.8|51
1678127700000|2023-03-06 18:35:00|3048.6|3042.6|3048.4|3042.4|3050.4|3044.4|3046.8|3040.8|55
1678128000000|2023-03-06 18:40:00|3048.3|3042.3|3050.5|3044.5|3051.4|3045.4|3047.1|3041.1|77
1678128300000|2023-03-06 18:45:00|3050.3|3044.3|3050.4|3044.4|3051.4|3045.4|3049.3|3043.3|64
1678128600000|2023-03-06 18:50:00|3050|3044|3052.9|3046.9|3056|3050|3050|3044|41
1678128900000|2023-03-06 18:55:00|3059.3|3040.5|3058.5|3039.8|3060|3041.3|3056.5|3037.8|18
1678150800000|2023-03-07 01:00:00|3040.8|3034.8|3039.5|3033.5|3041.3|3035.3|3037.5|3031.5|66
1678151100000|2023-03-07 01:05:00|3040.5|3034.5|3045|3039|3045.8|3039.8|3039.5|3033.5|83
1678151400000|2023-03-07 01:10:00|3045.5|3039.5|3044.3|3038.3|3047|3041|3043.8|3037.8|57
1678151700000|2023-03-07 01:15:00|3044|3038|3043|3037|3044.5|3038.5|3041.8|3035.8|49
1678152000000|2023-03-07 01:20:00|3042.8|3036.8|3044.3|3038.3|3044.8|3038.8|3042.8|3036.8|34
1678152300000|2023-03-07 01:25:00|3044.5|3038.5|3042|3036|3044.8|3038.8|3041.8|3035.8|55
1678152600000|2023-03-07 01:30:00|3042.3|3036.3|3046.3|3040.3|3046.3|3040.3|3040.8|3034.8|71
1678152900000|2023-03-07 01:35:00|3046|3040|3047.3|3041.3|3047.3|3041.3|3044.8|3038.8|25
1678153200000|2023-03-07 01:40:00|3047.8|3041.8|3045.5|3039.5|3047.8|3041.8|3045.5|3039.5|29
1678153500000|2023-03-07 01:45:00|3045.8|3039.8|3043.8|3037.8|3045.8|3039.8|3043.5|3037.5|25
1678153800000|2023-03-07 01:50:00|3044|3038|3046.8|3040.8|3047.3|3041.3|3043|3037|52
1678154100000|2023-03-07 01:55:00|3046.5|3040.5|3047|3041|3048.8|3042.8|3046|3040|38
1678154400000|2023-03-07 02:00:00|3047.3|3041.3|3049.5|3043.5|3049.5|3043.5|3044.5|3038.5|39
1678154700000|2023-03-07 02:05:00|3049.3|3043.3|3052.8|3046.8|3054.8|3048.8|3049|3043|64
1678155000000|2023-03-07 02:10:00|3053|3047|3053.5|3047.5|3054.3|3048.3|3051.3|3045.3|58
1678155300000|2023-03-07 02:15:00|3054.3|3048.3|3055.8|3049.8|3057.5|3051.5|3053.5|3047.5|37
1678155600000|2023-03-07 02:20:00|3056|3050|3057.5|3051.5|3057.8|3051.8|3054.3|3048.3|45
1678155900000|2023-03-07 02:25:00|3057.3|3051.3|3056.3|3050.3|3057.3|3051.3|3054.8|3048.8|25
1678156200000|2023-03-07 02:30:00|3056|3050|3055.8|3049.8|3056|3050|3051|3045|34
1678156500000|2023-03-07 02:35:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|7
1678156800000|2023-03-07 02:40:00|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3056.3|3050.3|17
1678157100000|2023-03-07 02:45:00|3057.8|3051.8|3058.8|3052.8|3059.3|3053.3|3057|3051|40
1678157400000|2023-03-07 02:50:00|3059|3053|3059.5|3053.5|3060|3054|3059|3053|17
1678157700000|2023-03-07 02:55:00|3058.5|3052.5|3056.8|3050.8|3058.5|3052.5|3054.8|3048.8|28
1678158000000|2023-03-07 03:00:00|3056.5|3050.5|3051.5|3045.5|3056.5|3050.5|3049.8|3043.8|42
1678158300000|2023-03-07 03:05:00|3051.8|3045.8|3051.8|3045.8|3053.8|3047.8|3049.5|3043.5|24
1678158600000|2023-03-07 03:10:00|3052|3046|3053.8|3047.8|3054|3048|3050|3044|36
1678158900000|2023-03-07 03:15:00|3054|3048|3055.3|3049.3|3057.5|3051.5|3053.8|3047.8|99
1678159200000|2023-03-07 03:20:00|3055.8|3049.8|3056|3050|3057|3051|3055.3|3049.3|60
1678159500000|2023-03-07 03:25:00|3056.5|3050.5|3058|3052|3058|3052|3054.5|3048.5|42
1678159800000|2023-03-07 03:30:00|3057.8|3051.8|3054.3|3048.3|3057.8|3051.8|3052.5|3046.5|80
1678160100000|2023-03-07 03:35:00|3054|3048|3053.8|3047.8|3054.5|3048.5|3052.8|3046.8|19
1678160400000|2023-03-07 03:40:00|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.3|3046.3|7
1678160700000|2023-03-07 03:45:00|3052.3|3046.3|3052.8|3046.8|3053.5|3047.5|3051.8|3045.8|22
1678161000000|2023-03-07 03:50:00|3052.5|3046.5|3053|3047|3053.3|3047.3|3052.5|3046.5|5
1678161300000|2023-03-07 03:55:00|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|2
1678161600000|2023-03-07 04:00:00|3055|3049|3056|3050|3057.5|3051.5|3055|3049|9
1678161900000|2023-03-07 04:05:00|3055.5|3049.5|3054.8|3048.8|3055.5|3049.5|3054.3|3048.3|6
1678162200000|2023-03-07 04:10:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1678162500000|2023-03-07 04:15:00|3054.8|3048.8|3053|3047|3054.8|3048.8|3052.3|3046.3|13
1678162800000|2023-03-07 04:20:00|3053.3|3047.3|3055.5|3049.5|3056.5|3050.5|3053.3|3047.3|8
1678163100000|2023-03-07 04:25:00|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055.8|3049.8|3
1678163400000|2023-03-07 04:30:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1678164000000|2023-03-07 04:40:00|3056.3|3050.3|3057.3|3051.3|3057.8|3051.8|3056.3|3050.3|3
1678164600000|2023-03-07 04:50:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1678164900000|2023-03-07 04:55:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1678167000000|2023-03-07 05:30:00|3055.8|3049.8|3055.8|3049.8|3057.5|3051.5|3053.8|3047.8|82
1678167300000|2023-03-07 05:35:00|3056.3|3050.3|3055.5|3049.5|3057|3051|3054.5|3048.5|65
1678167600000|2023-03-07 05:40:00|3056|3050|3056.3|3050.3|3057.5|3051.5|3055.8|3049.8|68
1678167900000|2023-03-07 05:45:00|3056|3050|3052.5|3046.5|3056|3050|3051.8|3045.8|54
1678168200000|2023-03-07 05:50:00|3052.8|3046.8|3050.8|3044.8|3053|3047|3049.8|3043.8|60
1678168500000|2023-03-07 05:55:00|3050.3|3044.3|3050|3044|3051.3|3045.3|3049.8|3043.8|29
1678168800000|2023-03-07 06:00:00|3050.5|3044.5|3048.5|3042.5|3053.5|3047.5|3046.8|3040.8|74
1678169100000|2023-03-07 06:05:00|3048.3|3042.3|3048|3042|3049|3043|3047.8|3041.8|42
1678169400000|2023-03-07 06:10:00|3048.8|3042.8|3048.5|3042.5|3050.3|3044.3|3046.3|3040.3|68
1678169700000|2023-03-07 06:15:00|3048.3|3042.3|3050.3|3044.3|3050.3|3044.3|3047|3041|53
1678170000000|2023-03-07 06:20:00|3049|3043|3048.5|3042.5|3050.3|3044.3|3047.5|3041.5|73
1678170300000|2023-03-07 06:25:00|3048.3|3042.3|3047|3041|3048.3|3042.3|3046.3|3040.3|32
1678170600000|2023-03-07 06:30:00|3047.3|3041.3|3045.8|3039.8|3047.8|3041.8|3045.5|3039.5|32
1678170900000|2023-03-07 06:35:00|3046|3040|3046.8|3040.8|3047.8|3041.8|3045.3|3039.3|72
1678171200000|2023-03-07 06:40:00|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3042|3036|107
1678171500000|2023-03-07 06:45:00|3046|3040|3044.5|3038.5|3046.5|3040.5|3044|3038|77
1678171800000|2023-03-07 06:50:00|3044.3|3038.3|3044.5|3038.5|3045.3|3039.3|3042.3|3036.3|26
1678172100000|2023-03-07 06:55:00|3044.8|3038.8|3045.8|3039.8|3046.3|3040.3|3042.8|3036.8|94
1678172400000|2023-03-07 07:00:00|3046|3040|3044|3038|3046.5|3040.5|3043.8|3037.8|12
1678172700000|2023-03-07 07:05:00|3043.8|3037.8|3044.3|3038.3|3044.5|3038.5|3043.3|3037.3|8
1678173000000|2023-03-07 07:10:00|3044.5|3038.5|3046.3|3040.3|3046.5|3040.5|3044.5|3038.5|12
1678173300000|2023-03-07 07:15:00|3046.5|3040.5|3046.8|3040.8|3050|3044|3046.5|3040.5|10
1678173600000|2023-03-07 07:20:00|3046.5|3040.5|3039.5|3033.5|3046.5|3040.5|3037.5|3031.5|41
1678173900000|2023-03-07 07:25:00|3039.8|3033.8|3041.8|3035.8|3042.5|3036.5|3039.8|3033.8|30
1678174200000|2023-03-07 07:30:00|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3040|3034|17
1678174500000|2023-03-07 07:35:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041.5|3035.5|18
1678174800000|2023-03-07 07:40:00|3040.5|3034.5|3037.9|3031.9|3040.5|3034.5|3036|3030|13
1678175100000|2023-03-07 07:45:00|3038.3|3032.3|3035|3029|3040.3|3034.3|3035|3029|18
1678175400000|2023-03-07 07:50:00|3032.8|3026.8|3033.3|3027.3|3037.3|3031.3|3031.4|3025.4|47
1678175700000|2023-03-07 07:55:00|3033.1|3027.1|3028.9|3022.9|3035.4|3029.4|3027.6|3021.6|68
1678176000000|2023-03-07 08:00:00|3030.4|3024.4|3035.1|3029.1|3035.3|3029.3|3028.4|3022.4|68
1678176300000|2023-03-07 08:05:00|3034.9|3028.9|3025.8|3019.8|3034.9|3028.9|3024.6|3018.6|48
1678176600000|2023-03-07 08:10:00|3025.9|3019.9|3027.1|3021.1|3027.4|3021.4|3023.9|3017.9|61
1678176900000|2023-03-07 08:15:00|3027.4|3021.4|3029.4|3023.4|3035.6|3029.6|3026.6|3020.6|76
1678177200000|2023-03-07 08:20:00|3029.1|3023.1|3031.9|3025.9|3032.4|3026.4|3026.1|3020.1|57
1678177500000|2023-03-07 08:25:00|3032.1|3026.1|3033.4|3027.4|3034.6|3028.6|3030.9|3024.9|36
1678177800000|2023-03-07 08:30:00|3032.4|3026.4|3034.1|3028.1|3035.1|3029.1|3029.9|3023.9|61
1678178100000|2023-03-07 08:35:00|3033.9|3027.9|3033.6|3027.6|3033.9|3027.9|3032.6|3026.6|30
1678178400000|2023-03-07 08:40:00|3033.4|3027.4|3031.4|3025.4|3033.6|3027.6|3031.1|3025.1|18
1678178700000|2023-03-07 08:45:00|3031.1|3025.1|3031.1|3025.1|3031.6|3025.6|3028.1|3022.1|31
1678179000000|2023-03-07 08:50:00|3031.4|3025.4|3031.9|3025.9|3032.4|3026.4|3030.4|3024.4|30
1678179300000|2023-03-07 08:55:00|3032.1|3026.1|3030.9|3024.9|3032.6|3026.6|3030.9|3024.9|7
1678179600000|2023-03-07 09:00:00|3030.6|3024.6|3021.6|3015.6|3030.6|3024.6|3020.6|3014.6|52
1678179900000|2023-03-07 09:05:00|3021.4|3015.4|3020.4|3014.4|3021.6|3015.6|3020.4|3014.4|21
1678180200000|2023-03-07 09:10:00|3020.1|3014.1|3015.9|3009.9|3024.1|3018.1|3015.6|3009.6|41
1678180500000|2023-03-07 09:15:00|3016.1|3010.1|3019.4|3013.4|3019.9|3013.9|3015.9|3009.9|34
1678180800000|2023-03-07 09:20:00|3019.6|3013.6|3021.4|3015.4|3021.4|3015.4|3019.6|3013.6|38
1678181100000|2023-03-07 09:25:00|3020.9|3014.9|3018.9|3012.9|3021.6|3015.6|3018.9|3012.9|5
1678181400000|2023-03-07 09:30:00|3019.1|3013.1|3019.1|3013.1|3019.6|3013.6|3019.1|3013.1|22
1678181700000|2023-03-07 09:35:00|3019.4|3013.4|3017.6|3011.6|3021.9|3015.9|3016.6|3010.6|37
1678182000000|2023-03-07 09:40:00|3017.4|3011.4|3010.4|3004.4|3017.4|3011.4|3009.9|3003.9|26
1678182300000|2023-03-07 09:45:00|3010.6|3004.6|3003.9|2997.9|3012.6|3006.6|3003.6|2997.6|63
1678182600000|2023-03-07 09:50:00|3004.9|2998.9|3008.9|3002.9|3009.1|3003.1|3001.1|2995.1|39
1678182900000|2023-03-07 09:55:00|3008.6|3002.6|3012.4|3006.4|3012.6|3006.6|3008.1|3002.1|53
1678183200000|2023-03-07 10:00:00|3012.6|3006.6|3010.4|3004.4|3014.6|3008.6|3010.4|3004.4|15
1678183500000|2023-03-07 10:05:00|3010.6|3004.6|3010.9|3004.9|3012.9|3006.9|3010.1|3004.1|22
1678183800000|2023-03-07 10:10:00|3010.6|3004.6|3011.1|3005.1|3012.4|3006.4|3010.1|3004.1|28
1678184100000|2023-03-07 10:15:00|3010.6|3004.6|3008.9|3002.9|3011.6|3005.6|3008.6|3002.6|12
1678184400000|2023-03-07 10:20:00|3008.6|3002.6|3011.4|3005.4|3011.9|3005.9|3008.6|3002.6|19
1678184700000|2023-03-07 10:25:00|3011.9|3005.9|3011.9|3005.9|3012.1|3006.1|3011.4|3005.4|13
1678185000000|2023-03-07 10:30:00|3012.1|3006.1|3010.9|3004.9|3012.1|3006.1|3008.9|3002.9|26
1678185300000|2023-03-07 10:35:00|3010.6|3004.6|3012.1|3006.1|3012.9|3006.9|3010.6|3004.6|14
1678185600000|2023-03-07 10:40:00|3011.9|3005.9|3010.9|3004.9|3012.1|3006.1|3010.1|3004.1|15
1678185900000|2023-03-07 10:45:00|3010.6|3004.6|3009.4|3003.4|3011.6|3005.6|3009.4|3003.4|12
1678186200000|2023-03-07 10:50:00|3009.6|3003.6|3012.9|3006.9|3013.6|3007.6|3008.9|3002.9|17
1678186500000|2023-03-07 10:55:00|3013.1|3007.1|3013.6|3007.6|3014.9|3008.9|3012.9|3006.9|22
1678186800000|2023-03-07 11:00:00|3013.1|3007.1|3010.4|3004.4|3014.6|3008.6|3009.1|3003.1|26
1678187100000|2023-03-07 11:05:00|3010.1|3004.1|3010.9|3004.9|3011.1|3005.1|3009.6|3003.6|12
1678187400000|2023-03-07 11:10:00|3010.6|3004.6|3011.1|3005.1|3011.6|3005.6|3010.6|3004.6|10
1678187700000|2023-03-07 11:15:00|3010.6|3004.6|3011.1|3005.1|3011.1|3005.1|3009.1|3003.1|19
1678188000000|2023-03-07 11:20:00|3011.4|3005.4|3003.9|2997.9|3013.9|3007.9|3003.9|2997.9|42
1678188300000|2023-03-07 11:25:00|3004.1|2998.1|3001.1|2995.1|3005.1|2999.1|3000.9|2994.9|34
1678188600000|2023-03-07 11:30:00|3001.4|2995.4|3004.9|2998.9|3005.6|2999.6|3001.4|2995.4|37
1678188900000|2023-03-07 11:35:00|3004.6|2998.6|3005.1|2999.1|3006.6|3000.6|3003.9|2997.9|33
1678189200000|2023-03-07 11:40:00|3004.6|2998.6|2999.9|2993.9|3005.1|2999.1|2999.9|2993.9|32
1678189500000|2023-03-07 11:45:00|2999.1|2993.1|2998.9|2992.9|3002.4|2996.4|2998.6|2992.6|34
1678189800000|2023-03-07 11:50:00|2998.4|2992.4|2998.6|2992.6|3000.9|2994.9|2995.1|2989.1|39
1678190100000|2023-03-07 11:55:00|2998.4|2992.4|2994.1|2988.1|2998.4|2992.4|2992.4|2986.4|37
1678190400000|2023-03-07 12:00:00|2993.6|2987.6|2994.1|2988.1|2995.9|2989.9|2992.6|2986.6|35
1678190700000|2023-03-07 12:05:00|2994.6|2988.6|2992.9|2986.9|2996.9|2990.9|2992.9|2986.9|29
1678191000000|2023-03-07 12:10:00|2992.6|2986.6|2991|2985|2994.4|2988.4|2989.1|2983.1|26
1678191300000|2023-03-07 12:15:00|2991.6|2985.6|2993.9|2987.9|2995.4|2989.4|2991.6|2985.6|58
1678191600000|2023-03-07 12:20:00|2993.4|2987.4|2992.6|2986.6|2995.6|2989.6|2991.9|2985.9|61
1678191900000|2023-03-07 12:25:00|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2989.9|2983.9|35
1678192200000|2023-03-07 12:30:00|2994.1|2988.1|2993.1|2987.1|2995.4|2989.4|2992.4|2986.4|72
1678192500000|2023-03-07 12:35:00|2993.4|2987.4|2994.1|2988.1|2997.4|2991.4|2992.4|2986.4|47
1678192800000|2023-03-07 12:40:00|2993.9|2987.9|2994.1|2988.1|2996.1|2990.1|2993.9|2987.9|50
1678193100000|2023-03-07 12:45:00|2992.9|2986.9|2992.6|2986.6|2993.6|2987.6|2992.4|2986.4|21
1678193400000|2023-03-07 12:50:00|2992.4|2986.4|2997.4|2991.4|2997.4|2991.4|2991.6|2985.6|50
1678193700000|2023-03-07 12:55:00|2997.6|2991.6|2998.6|2992.6|3000.1|2994.1|2995.4|2989.4|68
1678194000000|2023-03-07 13:00:00|2998.9|2992.9|2996.1|2990.1|3002.1|2996.1|2994.9|2988.9|181
1678194300000|2023-03-07 13:05:00|2996.4|2990.4|2991.9|2985.9|2998.1|2992.1|2991.9|2985.9|131
1678194600000|2023-03-07 13:10:00|2991.6|2985.6|2984.6|2978.6|2991.6|2985.6|2984.4|2978.4|110
1678194900000|2023-03-07 13:15:00|2984.9|2978.9|2987.1|2981.1|2988.6|2982.6|2984.9|2978.9|73
1678195200000|2023-03-07 13:20:00|2986.6|2980.6|2987.6|2981.6|2989.4|2983.4|2985.9|2979.9|117
1678195500000|2023-03-07 13:25:00|2989.1|2983.1|2985.9|2979.9|2992.1|2986.1|2985.6|2979.6|55
1678195800000|2023-03-07 13:30:00|2986.1|2980.1|2984.4|2978.4|2988.1|2982.1|2983.1|2977.1|44
1678196100000|2023-03-07 13:35:00|2984.1|2978.1|2985.9|2979.9|2986.4|2980.4|2984.1|2978.1|39
1678196400000|2023-03-07 13:40:00|2986.8|2980.8|2984.1|2978.1|2986.8|2980.8|2979.6|2973.6|51
1678196700000|2023-03-07 13:45:00|2983.9|2977.9|2980.6|2974.6|2983.9|2977.9|2978.9|2972.9|32
1678197000000|2023-03-07 13:50:00|2980.9|2974.9|2981.6|2975.6|2985.4|2979.4|2979.1|2973.1|134
1678197300000|2023-03-07 13:55:00|2981.9|2975.9|2982.4|2976.4|2983.4|2977.4|2980.4|2974.4|66
1678197600000|2023-03-07 14:00:00|2982.6|2976.6|2984.6|2978.6|2985.4|2979.4|2980.4|2974.4|73
1678197900000|2023-03-07 14:05:00|2984.4|2978.4|2986.4|2980.4|2990.6|2984.6|2983.4|2977.4|129
1678198200000|2023-03-07 14:10:00|2986.1|2980.1|2982.9|2976.9|2986.6|2980.6|2982.4|2976.4|32
1678198500000|2023-03-07 14:15:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2980.6|2974.6|37
1678198800000|2023-03-07 14:20:00|2982.9|2976.9|2983.9|2977.9|2986.1|2980.1|2982.9|2976.9|48
1678199100000|2023-03-07 14:25:00|2983.6|2977.6|2979.9|2973.9|2985.6|2979.6|2979.9|2973.9|47
1678199400000|2023-03-07 14:30:00|2979.4|2973.4|2977.9|2971.9|2979.9|2973.9|2976.6|2970.6|58
1678199700000|2023-03-07 14:35:00|2977.6|2971.6|2978.1|2972.1|2978.9|2972.9|2976.4|2970.4|58
1678200000000|2023-03-07 14:40:00|2978.4|2972.4|2971.6|2965.6|2978.4|2972.4|2971.6|2965.6|36
1678200300000|2023-03-07 14:45:00|2971.1|2965.1|2969.4|2963.4|2971.4|2965.4|2966.4|2960.4|93
1678200600000|2023-03-07 14:50:00|2969.6|2963.6|2971.6|2965.6|2973.1|2967.1|2969.1|2963.1|123
1678200900000|2023-03-07 14:55:00|2972.4|2966.4|2974.4|2968.4|2975.1|2969.1|2971.6|2965.6|98
1678201200000|2023-03-07 15:00:00|2974.6|2968.6|2964.1|2958.1|2974.6|2968.6|2961.9|2955.9|186
1678201500000|2023-03-07 15:05:00|2963.9|2957.9|2961.1|2955.1|2966.6|2960.6|2959.9|2953.9|171
1678201800000|2023-03-07 15:10:00|2960.9|2954.9|2967.6|2961.6|2969.9|2963.9|2960.1|2954.1|101
1678202100000|2023-03-07 15:15:00|2967.4|2961.4|2969.4|2963.4|2970.9|2964.9|2965.9|2959.9|142
1678202400000|2023-03-07 15:20:00|2969.1|2963.1|2970.9|2964.9|2977.8|2971.8|2968.6|2962.6|122
1678202700000|2023-03-07 15:25:00|2970.6|2964.6|2970.6|2964.6|2972.4|2966.4|2969.1|2963.1|83
1678203000000|2023-03-07 15:30:00|2970.4|2964.4|2973.6|2967.6|2974.1|2968.1|2968.6|2962.6|132
1678203300000|2023-03-07 15:35:00|2973.4|2967.4|2971.4|2965.4|2977.1|2971.1|2969.9|2963.9|121
1678203600000|2023-03-07 15:40:00|2971.1|2965.1|2969.1|2963.1|2973.4|2967.4|2967.4|2961.4|116
1678203900000|2023-03-07 15:45:00|2968.9|2962.9|2963.9|2957.9|2973.4|2967.4|2962.9|2956.9|144
1678204200000|2023-03-07 15:50:00|2963.1|2957.1|2962.1|2956.1|2963.9|2957.9|2955.9|2949.9|152
1678204500000|2023-03-07 15:55:00|2962.4|2956.4|2955.4|2949.4|2968.1|2962.1|2953.4|2947.4|181
1678204800000|2023-03-07 16:00:00|2955.1|2949.1|2959.1|2953.1|2963.4|2957.4|2954.1|2948.1|88
1678205100000|2023-03-07 16:05:00|2959.4|2953.4|2959.9|2953.9|2961.4|2955.4|2958.4|2952.4|78
1678205400000|2023-03-07 16:10:00|2960.1|2954.1|2959.9|2953.9|2963.4|2957.4|2959.1|2953.1|63
1678205700000|2023-03-07 16:15:00|2960.1|2954.1|2960.1|2954.1|2963.1|2957.1|2959.6|2953.6|71
1678206000000|2023-03-07 16:20:00|2959.9|2953.9|2957.6|2951.6|2959.9|2953.9|2956.6|2950.6|67
1678206300000|2023-03-07 16:25:00|2957.4|2951.4|2956.6|2950.6|2957.6|2951.6|2955.6|2949.6|58
1678206600000|2023-03-07 16:30:00|2956.4|2950.4|2954.9|2948.9|2958.6|2952.6|2954.6|2948.6|86
1678206900000|2023-03-07 16:35:00|2954.6|2948.6|2956.6|2950.6|2957.6|2951.6|2954.4|2948.4|98
1678207200000|2023-03-07 16:40:00|2956.9|2950.9|2960.1|2954.1|2960.6|2954.6|2954.9|2948.9|96
1678207500000|2023-03-07 16:45:00|2960.4|2954.4|2956.4|2950.4|2961.9|2955.9|2955.4|2949.4|51
1678207800000|2023-03-07 16:50:00|2956.1|2950.1|2953.9|2947.9|2956.4|2950.4|2953.9|2947.9|31
1678208100000|2023-03-07 16:55:00|2954.1|2948.1|2956.4|2950.4|2956.5|2950.5|2954.1|2948.1|41
1678208400000|2023-03-07 17:00:00|2955.9|2949.9|2958.4|2952.4|2959.1|2953.1|2955.9|2949.9|20
1678208700000|2023-03-07 17:05:00|2958.9|2952.9|2955.9|2949.9|2958.9|2952.9|2954.9|2948.9|39
1678209000000|2023-03-07 17:10:00|2955.6|2949.6|2956.1|2950.1|2956.4|2950.4|2954.9|2948.9|33
1678209300000|2023-03-07 17:15:00|2955.9|2949.9|2955.1|2949.1|2955.9|2949.9|2953.6|2947.6|37
1678209600000|2023-03-07 17:20:00|2955.4|2949.4|2955|2949|2958.1|2952.1|2953.1|2947.1|62
1678209900000|2023-03-07 17:25:00|2955.1|2949.1|2951.6|2945.6|2955.6|2949.6|2950.9|2944.9|53
1678210200000|2023-03-07 17:30:00|2952.1|2946.1|2950.6|2944.6|2952.4|2946.4|2949.9|2943.9|24
1678210500000|2023-03-07 17:35:00|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.6|2944.6|12
1678210800000|2023-03-07 17:40:00|2952.1|2946.1|2950.9|2944.9|2952.1|2946.1|2950.9|2944.9|37
1678211100000|2023-03-07 17:45:00|2951.4|2945.4|2950.9|2944.9|2952.1|2946.1|2950.4|2944.4|111
1678211400000|2023-03-07 17:50:00|2950.6|2944.6|2950.1|2944.1|2952.4|2946.4|2950.1|2944.1|50
1678211700000|2023-03-07 17:55:00|2950.4|2944.4|2949.4|2943.4|2950.6|2944.6|2948.6|2942.6|66
1678212000000|2023-03-07 18:00:00|2950.3|2944.3|2950.8|2944.8|2951|2945|2949.3|2943.3|50
1678212300000|2023-03-07 18:05:00|2950.5|2944.5|2951.5|2945.5|2952|2946|2950.3|2944.3|23
1678212600000|2023-03-07 18:10:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2950.9|2944.9|12
1678212900000|2023-03-07 18:15:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|49
1678213200000|2023-03-07 18:20:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|57
1678213500000|2023-03-07 18:25:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|51
1678213800000|2023-03-07 18:30:00|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|34
1678214100000|2023-03-07 18:35:00|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1678214400000|2023-03-07 18:40:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1678214700000|2023-03-07 18:45:00|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|30
1678215000000|2023-03-07 18:50:00|2950.5|2944.5|2950.4|2944.4|2950.8|2944.8|2949.8|2943.8|19
1678215300000|2023-03-07 18:55:00|2950.5|2944.5|2958|2939.3|2958|2944.5|2950.5|2938.3|6
1678237200000|2023-03-08 01:00:00|2957.6|2951.6|2956.3|2950.3|2957.6|2951.6|2952.6|2946.6|105
1678237500000|2023-03-08 01:05:00|2956.5|2950.5|2958.5|2952.5|2959.3|2953.3|2954.5|2948.5|115
1678237800000|2023-03-08 01:10:00|2958.3|2952.3|2961.5|2955.5|2962|2956|2957.5|2951.5|24
1678238100000|2023-03-08 01:15:00|2960.8|2954.8|2964.3|2958.3|2966.8|2960.8|2960.3|2954.3|52
1678238400000|2023-03-08 01:20:00|2964.5|2958.5|2962.8|2956.8|2966.8|2960.8|2962.8|2956.8|58
1678238700000|2023-03-08 01:25:00|2963|2957|2965.5|2959.5|2965.5|2959.5|2962.5|2956.5|9
1678239000000|2023-03-08 01:30:00|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.5|2959.5|24
1678239300000|2023-03-08 01:35:00|2966|2960|2966.5|2960.5|2967.5|2961.5|2965.8|2959.8|38
1678239600000|2023-03-08 01:40:00|2966.3|2960.3|2966.5|2960.5|2967.5|2961.5|2966|2960|11
1678239900000|2023-03-08 01:45:00|2966.8|2960.8|2964.8|2958.8|2966.8|2960.8|2964.3|2958.3|27
1678240200000|2023-03-08 01:50:00|2964.5|2958.5|2969.5|2963.5|2969.8|2963.8|2964.5|2958.5|87
1678240500000|2023-03-08 01:55:00|2969.3|2963.3|2969.5|2963.5|2970.8|2964.8|2969|2963|82
1678240800000|2023-03-08 02:00:00|2969|2963|2968|2962|2969|2963|2967.3|2961.3|102
1678241100000|2023-03-08 02:05:00|2967.3|2961.3|2969|2963|2969.8|2963.8|2966.8|2960.8|63
1678241400000|2023-03-08 02:10:00|2968.8|2962.8|2968.8|2962.8|2969.8|2963.8|2967.5|2961.5|14
1678241700000|2023-03-08 02:15:00|2968.5|2962.5|2964.8|2958.8|2968.5|2962.5|2964.3|2958.3|30
1678242000000|2023-03-08 02:20:00|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|11
1678242300000|2023-03-08 02:25:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|18
1678242600000|2023-03-08 02:30:00|2966.5|2960.5|2969.3|2963.3|2969.3|2963.3|2966.5|2960.5|38
1678242900000|2023-03-08 02:35:00|2969|2963|2968.8|2962.8|2971|2965|2968.5|2962.5|21
1678243200000|2023-03-08 02:40:00|2968.5|2962.5|2966.5|2960.5|2968.8|2962.8|2966.3|2960.3|58
1678243500000|2023-03-08 02:45:00|2966.8|2960.8|2966.5|2960.5|2968.5|2962.5|2966.5|2960.5|12
1678243800000|2023-03-08 02:50:00|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|13
1678244100000|2023-03-08 02:55:00|2965.5|2959.5|2964.3|2958.3|2966|2960|2963.8|2957.8|33
1678244400000|2023-03-08 03:00:00|2964|2958|2963.8|2957.8|2966.3|2960.3|2962|2956|87
1678244700000|2023-03-08 03:05:00|2964|2958|2965.8|2959.8|2966.3|2960.3|2963.5|2957.5|42
1678245000000|2023-03-08 03:10:00|2965.5|2959.5|2964.5|2958.5|2966.8|2960.8|2964|2958|59
1678245300000|2023-03-08 03:15:00|2963.8|2957.8|2963.3|2957.3|2965.5|2959.5|2962.5|2956.5|77
1678245600000|2023-03-08 03:20:00|2963|2957|2962|2956|2963|2957|2961.8|2955.8|115
1678245900000|2023-03-08 03:25:00|2961.8|2955.8|2960.5|2954.5|2962|2956|2960|2954|52
1678246200000|2023-03-08 03:30:00|2960.8|2954.8|2959.3|2953.3|2962.8|2956.8|2959.3|2953.3|34
1678246500000|2023-03-08 03:35:00|2959.5|2953.5|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|10
1678246800000|2023-03-08 03:40:00|2960|2954|2959.5|2953.5|2961|2955|2959.5|2953.5|12
1678247100000|2023-03-08 03:45:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1678247700000|2023-03-08 03:55:00|2959.8|2953.8|2961.8|2955.8|2961.8|2955.8|2959.3|2953.3|11
1678248000000|2023-03-08 04:00:00|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|6
1678248300000|2023-03-08 04:05:00|2962|2956|2961.3|2955.3|2962|2956|2960.5|2954.5|7
1678248600000|2023-03-08 04:10:00|2960.5|2954.5|2958.8|2952.8|2960.5|2954.5|2958|2952|9
1678248900000|2023-03-08 04:15:00|2959|2953|2960|2954|2960|2954|2959|2953|5
1678249200000|2023-03-08 04:20:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1678249500000|2023-03-08 04:25:00|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|6
1678250100000|2023-03-08 04:35:00|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|3
1678250400000|2023-03-08 04:40:00|2962.5|2956.5|2964|2958|2964|2958|2962.5|2956.5|8
1678250700000|2023-03-08 04:45:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|4
1678251000000|2023-03-08 04:50:00|2964.8|2958.8|2966.8|2960.8|2966.8|2960.8|2964.8|2958.8|11
1678251300000|2023-03-08 04:55:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1678251600000|2023-03-08 05:00:00|2967|2961|2968|2962|2968|2962|2967|2961|4
1678251900000|2023-03-08 05:05:00|2968.5|2962.5|2968|2962|2969|2963|2967.3|2961.3|11
1678252200000|2023-03-08 05:10:00|2967|2961|2964.3|2958.3|2967|2961|2963|2957|14
1678252500000|2023-03-08 05:15:00|2964|2958|2963|2957|2964.3|2958.3|2962.5|2956.5|8
1678252800000|2023-03-08 05:20:00|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2963|2957|14
1678253100000|2023-03-08 05:25:00|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1678253400000|2023-03-08 05:30:00|2966|2960|2964.5|2958.5|2966.5|2960.5|2963.3|2957.3|50
1678253700000|2023-03-08 05:35:00|2964.8|2958.8|2964.8|2958.8|2967|2961|2964|2958|44
1678254000000|2023-03-08 05:40:00|2965|2959|2965.3|2959.3|2965.5|2959.5|2964.5|2958.5|22
1678254300000|2023-03-08 05:45:00|2965.8|2959.8|2966.8|2960.8|2968.5|2962.5|2965.5|2959.5|26
1678254600000|2023-03-08 05:50:00|2967|2961|2968.5|2962.5|2968.8|2962.8|2966.8|2960.8|12
1678254900000|2023-03-08 05:55:00|2968.8|2962.8|2967.5|2961.5|2971.8|2965.8|2967.5|2961.5|18
1678255200000|2023-03-08 06:00:00|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|4
1678255500000|2023-03-08 06:05:00|2968|2962|2973|2967|2974.3|2968.3|2968|2962|31
1678255800000|2023-03-08 06:10:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2971|2965|11
1678256100000|2023-03-08 06:15:00|2972.3|2966.3|2970|2964|2973.5|2967.5|2970|2964|19
1678256400000|2023-03-08 06:20:00|2970.3|2964.3|2971.3|2965.3|2972.8|2966.8|2970.3|2964.3|14
1678256700000|2023-03-08 06:25:00|2971|2965|2970.5|2964.5|2971.8|2965.8|2969.3|2963.3|24
1678257000000|2023-03-08 06:30:00|2970.8|2964.8|2971|2965|2971.5|2965.5|2969|2963|27
1678257300000|2023-03-08 06:35:00|2971.3|2965.3|2969.5|2963.5|2971.3|2965.3|2969.3|2963.3|16
1678257600000|2023-03-08 06:40:00|2969.3|2963.3|2969.3|2963.3|2970|2964|2969|2963|7
1678257900000|2023-03-08 06:45:00|2969|2963|2968.5|2962.5|2969|2963|2968.3|2962.3|9
1678258200000|2023-03-08 06:50:00|2968.8|2962.8|2966|2960|2968.8|2962.8|2964|2958|39
1678258500000|2023-03-08 06:55:00|2966.3|2960.3|2967.8|2961.8|2967.8|2961.8|2966.3|2960.3|6
1678258800000|2023-03-08 07:00:00|2967.5|2961.5|2965|2959|2967.5|2961.5|2965|2959|3
1678259100000|2023-03-08 07:05:00|2965.3|2959.3|2965.3|2959.3|2967.3|2961.3|2965|2959|9
1678259400000|2023-03-08 07:10:00|2965|2959|2964|2958|2965.3|2959.3|2964|2958|15
1678259700000|2023-03-08 07:15:00|2963.8|2957.8|2968.8|2962.8|2969.5|2963.5|2961.8|2955.8|45
1678260000000|2023-03-08 07:20:00|2968.5|2962.5|2962.3|2956.3|2969|2963|2959.5|2953.5|27
1678260300000|2023-03-08 07:25:00|2962.5|2956.5|2965.8|2959.8|2965.8|2959.8|2960|2954|31
1678260600000|2023-03-08 07:30:00|2964.8|2958.8|2945.5|2939.5|2964.8|2958.8|2945.5|2939.5|46
1678260900000|2023-03-08 07:35:00|2945.8|2939.8|2929.5|2923.5|2949|2943|2929.5|2923.5|39
1678261200000|2023-03-08 07:40:00|2930|2924|2931|2925|2932.3|2926.3|2927.8|2921.8|68
1678261500000|2023-03-08 07:45:00|2931.3|2925.3|2931.3|2925.3|2933.8|2927.8|2929.8|2923.8|33
1678261800000|2023-03-08 07:50:00|2931.5|2925.5|2924|2918|2931.5|2925.5|2923.5|2917.5|59
1678262100000|2023-03-08 07:55:00|2924.1|2918.1|2932.9|2926.9|2933.4|2927.4|2923.9|2917.9|39
1678262400000|2023-03-08 08:00:00|2931.4|2925.4|2929.1|2923.1|2932.6|2926.6|2928.4|2922.4|69
1678262700000|2023-03-08 08:05:00|2930.1|2924.1|2933.1|2927.1|2934.4|2928.4|2929.4|2923.4|48
1678263000000|2023-03-08 08:10:00|2933.6|2927.6|2934.9|2928.9|2935.4|2929.4|2929.9|2923.9|38
1678263300000|2023-03-08 08:15:00|2935.1|2929.1|2939.4|2933.4|2942.4|2936.4|2934.6|2928.6|39
1678263600000|2023-03-08 08:20:00|2940.6|2934.6|2939.6|2933.6|2941.6|2935.6|2934.6|2928.6|44
1678263900000|2023-03-08 08:25:00|2940.1|2934.1|2941.9|2935.9|2946.1|2940.1|2939.9|2933.9|26
1678264200000|2023-03-08 08:30:00|2941.4|2935.4|2942.9|2936.9|2944.6|2938.6|2940.9|2934.9|53
1678264500000|2023-03-08 08:35:00|2942.6|2936.6|2940.4|2934.4|2942.6|2936.6|2939.4|2933.4|17
1678264800000|2023-03-08 08:40:00|2940.9|2934.9|2940.6|2934.6|2942.1|2936.1|2940.6|2934.6|28
1678265100000|2023-03-08 08:45:00|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|4
1678265400000|2023-03-08 08:50:00|2939.6|2933.6|2934.1|2928.1|2939.6|2933.6|2934.1|2928.1|30
1678265700000|2023-03-08 08:55:00|2933.9|2927.9|2938.6|2932.6|2938.6|2932.6|2933.1|2927.1|41
1678266000000|2023-03-08 09:00:00|2938.4|2932.4|2939.6|2933.6|2940.6|2934.6|2936.9|2930.9|57
1678266300000|2023-03-08 09:05:00|2939.9|2933.9|2921.8|2915.8|2939.9|2933.9|2921.8|2915.8|41
1678266600000|2023-03-08 09:10:00|2920.9|2914.9|2922.4|2916.4|2922.6|2916.6|2917.6|2911.6|43
1678266900000|2023-03-08 09:15:00|2922.6|2916.6|2927.9|2921.9|2928.1|2922.1|2922.6|2916.6|35
1678267200000|2023-03-08 09:20:00|2928.1|2922.1|2931.9|2925.9|2931.9|2925.9|2927.4|2921.4|44
1678267500000|2023-03-08 09:25:00|2932.6|2926.6|2934.9|2928.9|2934.9|2928.9|2932.1|2926.1|29
1678267800000|2023-03-08 09:30:00|2935.1|2929.1|2944.4|2938.4|2944.4|2938.4|2934.9|2928.9|34
1678268100000|2023-03-08 09:35:00|2944.1|2938.1|2949.4|2943.4|2951.4|2945.4|2943.6|2937.6|39
1678268400000|2023-03-08 09:40:00|2947.9|2941.9|2948.4|2942.4|2948.4|2942.4|2944.9|2938.9|29
1678268700000|2023-03-08 09:45:00|2949.1|2943.1|2946.9|2940.9|2951.4|2945.4|2945.1|2939.1|48
1678269000000|2023-03-08 09:50:00|2947.1|2941.1|2953.9|2947.9|2953.9|2947.9|2946.9|2940.9|29
1678269300000|2023-03-08 09:55:00|2954.1|2948.1|2959.1|2953.1|2959.1|2953.1|2949.6|2943.6|32
1678269600000|2023-03-08 10:00:00|2958.9|2952.9|2967.4|2961.4|2968.9|2962.9|2956.6|2950.6|43
1678269900000|2023-03-08 10:05:00|2967.1|2961.1|2961.9|2955.9|2967.1|2961.1|2960.1|2954.1|71
1678270200000|2023-03-08 10:10:00|2961.6|2955.6|2966.9|2960.9|2970.1|2964.1|2961.6|2955.6|54
1678270500000|2023-03-08 10:15:00|2967.1|2961.1|2968.6|2962.6|2970.6|2964.6|2967.1|2961.1|49
1678270800000|2023-03-08 10:20:00|2968.9|2962.9|2969.1|2963.1|2974.6|2968.6|2968.9|2962.9|42
1678271100000|2023-03-08 10:25:00|2969.9|2963.9|2967.1|2961.1|2970.9|2964.9|2965.6|2959.6|48
1678271400000|2023-03-08 10:30:00|2967.4|2961.4|2973.9|2967.9|2976.4|2970.4|2967.4|2961.4|46
1678271700000|2023-03-08 10:35:00|2973.6|2967.6|2976.4|2970.4|2977.4|2971.4|2971.1|2965.1|56
1678272000000|2023-03-08 10:40:00|2976.1|2970.1|2975.4|2969.4|2977.1|2971.1|2973.6|2967.6|35
1678272300000|2023-03-08 10:45:00|2975.1|2969.1|2973.1|2967.1|2975.1|2969.1|2969.1|2963.1|47
1678272600000|2023-03-08 10:50:00|2973.6|2967.6|2971.6|2965.6|2974.9|2968.9|2970.1|2964.1|39
1678272900000|2023-03-08 10:55:00|2971.4|2965.4|2972.1|2966.1|2973.4|2967.4|2970.1|2964.1|31
1678273200000|2023-03-08 11:00:00|2972.4|2966.4|2970.9|2964.9|2972.6|2966.6|2967.9|2961.9|50
1678273500000|2023-03-08 11:05:00|2971.6|2965.6|2977.1|2971.1|2977.1|2971.1|2969.1|2963.1|43
1678273800000|2023-03-08 11:10:00|2976.9|2970.9|2977.1|2971.1|2977.4|2971.4|2976.6|2970.6|12
1678274100000|2023-03-08 11:15:00|2977.4|2971.4|2974.4|2968.4|2977.4|2971.4|2973.9|2967.9|43
1678274400000|2023-03-08 11:20:00|2974.1|2968.1|2973.6|2967.6|2975.9|2969.9|2972.6|2966.6|42
1678274700000|2023-03-08 11:25:00|2974.1|2968.1|2972.4|2966.4|2974.1|2968.1|2968.4|2962.4|49
1678275000000|2023-03-08 11:30:00|2971.6|2965.6|2966.9|2960.9|2971.6|2965.6|2966.1|2960.1|58
1678275300000|2023-03-08 11:35:00|2967.4|2961.4|2969.6|2963.6|2969.6|2963.6|2966.1|2960.1|25
1678275600000|2023-03-08 11:40:00|2969.4|2963.4|2966.6|2960.6|2969.4|2963.4|2964.9|2958.9|24
1678275900000|2023-03-08 11:45:00|2966.4|2960.4|2961.1|2955.1|2966.6|2960.6|2960.6|2954.6|51
1678276200000|2023-03-08 11:50:00|2960.9|2954.9|2961.9|2955.9|2963.9|2957.9|2959.6|2953.6|69
1678276500000|2023-03-08 11:55:00|2962.1|2956.1|2961.6|2955.6|2962.4|2956.4|2959.4|2953.4|35
1678276800000|2023-03-08 12:00:00|2961.9|2955.9|2966.9|2960.9|2967.4|2961.4|2961.9|2955.9|32
1678277100000|2023-03-08 12:05:00|2966.1|2960.1|2971.4|2965.4|2971.4|2965.4|2964.9|2958.9|26
1678277400000|2023-03-08 12:10:00|2971.6|2965.6|2970.4|2964.4|2972.1|2966.1|2969.9|2963.9|15
1678277700000|2023-03-08 12:15:00|2970.6|2964.6|2972.4|2966.4|2973.9|2967.9|2970.6|2964.6|18
1678278000000|2023-03-08 12:20:00|2972.1|2966.1|2962.4|2956.4|2972.1|2966.1|2962.4|2956.4|29
1678278300000|2023-03-08 12:25:00|2961.9|2955.9|2963.9|2957.9|2965.1|2959.1|2960.9|2954.9|34
1678278600000|2023-03-08 12:30:00|2964.9|2958.9|2963.4|2957.4|2967.4|2961.4|2962.1|2956.1|57
1678278900000|2023-03-08 12:35:00|2963.1|2957.1|2956.9|2950.9|2963.1|2957.1|2956.4|2950.4|66
1678279200000|2023-03-08 12:40:00|2956.6|2950.6|2959.1|2953.1|2960.9|2954.9|2956.6|2950.6|36
1678279500000|2023-03-08 12:45:00|2959.4|2953.4|2963.4|2957.4|2964.9|2958.9|2959.4|2953.4|43
1678279800000|2023-03-08 12:50:00|2963.1|2957.1|2969.1|2963.1|2970.4|2964.4|2961.6|2955.6|55
1678280100000|2023-03-08 12:55:00|2968.9|2962.9|2965.6|2959.6|2971.4|2965.4|2965.4|2959.4|56
1678280400000|2023-03-08 13:00:00|2965.4|2959.4|2974.6|2968.6|2974.9|2968.9|2964.1|2958.1|126
1678280700000|2023-03-08 13:05:00|2974.4|2968.4|2967.4|2961.4|2975.1|2969.1|2967.4|2961.4|57
1678281000000|2023-03-08 13:10:00|2966.6|2960.6|2965.9|2959.9|2968.4|2962.4|2965.4|2959.4|44
1678281300000|2023-03-08 13:15:00|2965.6|2959.6|2961.9|2955.9|2966.6|2960.6|2958.1|2952.1|113
1678281600000|2023-03-08 13:20:00|2961.6|2955.6|2969.1|2963.1|2969.1|2963.1|2961.1|2955.1|86
1678281900000|2023-03-08 13:25:00|2968.9|2962.9|2964.6|2958.6|2968.9|2962.9|2964.6|2958.6|60
1678282200000|2023-03-08 13:30:00|2964.1|2958.1|2967.6|2961.6|2967.9|2961.9|2963.4|2957.4|74
1678282500000|2023-03-08 13:35:00|2967.9|2961.9|2971.1|2965.1|2972.1|2966.1|2965.6|2959.6|130
1678282800000|2023-03-08 13:40:00|2970.9|2964.9|2968.9|2962.9|2971.4|2965.4|2968.9|2962.9|36
1678283100000|2023-03-08 13:45:00|2969.1|2963.1|2968.9|2962.9|2970.9|2964.9|2968.1|2962.1|69
1678283400000|2023-03-08 13:50:00|2968.4|2962.4|2967.1|2961.1|2969.6|2963.6|2967.1|2961.1|99
1678283700000|2023-03-08 13:55:00|2967.6|2961.6|2970.9|2964.9|2972.1|2966.1|2966.1|2960.1|88
1678284000000|2023-03-08 14:00:00|2970.6|2964.6|2973.9|2967.9|2975.6|2969.6|2970.6|2964.6|78
1678284300000|2023-03-08 14:05:00|2974.1|2968.1|2963.4|2957.4|2974.1|2968.1|2963.4|2957.4|57
1678284600000|2023-03-08 14:10:00|2962.9|2956.9|2971.9|2965.9|2973.1|2967.1|2961.6|2955.6|83
1678284900000|2023-03-08 14:15:00|2972.1|2966.1|2970.9|2964.9|2973.9|2967.9|2970.9|2964.9|59
1678285200000|2023-03-08 14:20:00|2971.1|2965.1|2973.6|2967.6|2973.6|2967.6|2969.1|2963.1|35
1678285500000|2023-03-08 14:25:00|2972.4|2966.4|2964.9|2958.9|2972.4|2966.4|2964.6|2958.6|61
1678285800000|2023-03-08 14:30:00|2965.1|2959.1|2966.1|2960.1|2972.9|2966.9|2964.1|2958.1|165
1678286100000|2023-03-08 14:35:00|2965.9|2959.9|2960.9|2954.9|2965.9|2959.9|2958.6|2952.6|107
1678286400000|2023-03-08 14:40:00|2961.4|2955.4|2958.9|2952.9|2962.9|2956.9|2958.9|2952.9|67
1678286700000|2023-03-08 14:45:00|2958.6|2952.6|2968.9|2962.9|2972.1|2966.1|2958.6|2952.6|110
1678287000000|2023-03-08 14:50:00|2969.4|2963.4|2974.4|2968.4|2975.1|2969.1|2968.1|2962.1|73
1678287300000|2023-03-08 14:55:00|2974.6|2968.6|2974.4|2968.4|2976.9|2970.9|2971.9|2965.9|51
1678287600000|2023-03-08 15:00:00|2974.6|2968.6|2973.6|2967.6|2974.9|2968.9|2962.8|2956.8|171
1678287900000|2023-03-08 15:05:00|2973.4|2967.4|2975.1|2969.1|2977.1|2971.1|2970.9|2964.9|124
1678288200000|2023-03-08 15:10:00|2975.4|2969.4|2980.9|2974.9|2986.9|2980.9|2975.1|2969.1|114
1678288500000|2023-03-08 15:15:00|2980.4|2974.4|2975.6|2969.6|2981.9|2975.9|2975.6|2969.6|79
1678288800000|2023-03-08 15:20:00|2975.4|2969.4|2981.9|2975.9|2982.4|2976.4|2973.6|2967.6|98
1678289100000|2023-03-08 15:25:00|2981.6|2975.6|2985.9|2979.9|2986.1|2980.1|2980.4|2974.4|132
1678289400000|2023-03-08 15:30:00|2986.6|2980.6|2982.9|2976.9|2987.1|2981.1|2982.6|2976.6|95
1678289700000|2023-03-08 15:35:00|2983.1|2977.1|2977.6|2971.6|2985.4|2979.4|2977.6|2971.6|134
1678290000000|2023-03-08 15:40:00|2977.9|2971.9|2973.4|2967.4|2978.9|2972.9|2973.4|2967.4|57
1678290300000|2023-03-08 15:45:00|2973.6|2967.6|2978.9|2972.9|2979.9|2973.9|2971.6|2965.6|87
1678290600000|2023-03-08 15:50:00|2979.1|2973.1|2967.9|2961.9|2981.6|2975.6|2967.9|2961.9|89
1678290900000|2023-03-08 15:55:00|2968.1|2962.1|2983.3|2977.3|2983.9|2977.9|2968.1|2962.1|119
1678291200000|2023-03-08 16:00:00|2983.4|2977.4|2989.1|2983.1|2995.8|2984.6|2983.1|2977.1|92
1678291500000|2023-03-08 16:05:00|2989.4|2983.4|2991.1|2985.1|2994.4|2988.4|2989.4|2983.4|149
1678291800000|2023-03-08 16:10:00|2990.9|2984.9|2985.6|2979.6|2993.4|2987.4|2985.1|2979.1|119
1678292100000|2023-03-08 16:15:00|2986.1|2980.1|2987.4|2981.4|2989.1|2983.1|2985.9|2979.9|47
1678292400000|2023-03-08 16:20:00|2986.9|2980.9|2988.4|2982.4|2990.4|2984.4|2986.1|2980.1|55
1678292700000|2023-03-08 16:25:00|2988.1|2982.1|2989.9|2983.9|2992.1|2986.1|2986.4|2980.4|41
1678293000000|2023-03-08 16:30:00|2989.4|2983.4|2982.4|2976.4|2990.1|2984.1|2982.1|2976.1|48
1678293300000|2023-03-08 16:35:00|2982.6|2976.6|2984.4|2978.4|2984.4|2978.4|2982.1|2976.1|19
1678293600000|2023-03-08 16:40:00|2984.9|2978.9|2987.1|2981.1|2987.1|2981.1|2984.1|2978.1|24
1678293900000|2023-03-08 16:45:00|2987.4|2981.4|2987.6|2981.6|2990.3|2984.3|2987.1|2981.1|36
1678294200000|2023-03-08 16:50:00|2987.4|2981.4|2984.9|2978.9|2988.5|2982.5|2984.9|2978.9|40
1678294500000|2023-03-08 16:55:00|2984.4|2978.4|2984.9|2978.9|2985.4|2979.4|2983.6|2977.6|26
1678294800000|2023-03-08 17:00:00|2985.1|2979.1|2986.9|2980.9|2987.1|2981.1|2984.9|2978.9|28
1678295100000|2023-03-08 17:05:00|2986.6|2980.6|2982.9|2976.9|2987.4|2981.4|2982.9|2976.9|42
1678295400000|2023-03-08 17:10:00|2982.6|2976.6|2983.1|2977.1|2984.1|2978.1|2981.4|2975.4|38
1678295700000|2023-03-08 17:15:00|2982.9|2976.9|2984.4|2978.4|2984.4|2978.4|2982.6|2976.6|11
1678296000000|2023-03-08 17:20:00|2984.9|2978.9|2984.9|2978.9|2985.4|2979.4|2984.6|2978.6|8
1678296300000|2023-03-08 17:25:00|2984.6|2978.6|2984.6|2978.6|2985.4|2979.4|2984.1|2978.1|19
1678296600000|2023-03-08 17:30:00|2984.9|2978.9|2985.4|2979.4|2985.6|2979.6|2984.1|2978.1|19
1678296900000|2023-03-08 17:35:00|2985.6|2979.6|2985.6|2979.6|2986.4|2980.4|2985.4|2979.4|18
1678297200000|2023-03-08 17:40:00|2985.9|2979.9|2986.1|2980.1|2986.9|2980.9|2984.6|2978.6|31
1678297500000|2023-03-08 17:45:00|2987.1|2981.1|2985.6|2979.6|2987.1|2981.1|2984.9|2978.9|47
1678297800000|2023-03-08 17:50:00|2985.9|2979.9|2985.4|2979.4|2986.4|2980.4|2984.4|2978.4|42
1678298100000|2023-03-08 17:55:00|2985.6|2979.6|2980|2974|2985.9|2979.9|2980|2974|59
1678298400000|2023-03-08 18:00:00|2980.3|2974.3|2981.5|2975.5|2982.3|2976.3|2980|2974|62
1678298700000|2023-03-08 18:05:00|2980.8|2974.8|2980.5|2974.5|2981|2975|2980.3|2974.3|47
1678299000000|2023-03-08 18:10:00|2980.3|2974.3|2982.3|2976.3|2982.3|2976.3|2980.3|2974.3|59
1678299300000|2023-03-08 18:15:00|2982|2976|2981.5|2975.5|2983|2977|2981.3|2975.3|31
1678299600000|2023-03-08 18:20:00|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.5|2975.5|8
1678299900000|2023-03-08 18:25:00|2983|2977|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|7
1678300200000|2023-03-08 18:30:00|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1678300500000|2023-03-08 18:35:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|15
1678300800000|2023-03-08 18:40:00|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|29
1678301100000|2023-03-08 18:45:00|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|10
1678301400000|2023-03-08 18:50:00|2981|2975|2980.5|2974.5|2981.4|2975.4|2979|2973|14
1678301700000|2023-03-08 18:55:00|2980.3|2974.3|2987.3|2968.5|2988|2974.3|2980.3|2966.8|8
1678323600000|2023-03-09 01:00:00|2979.6|2973.6|2978.3|2972.3|2981.9|2975.9|2977|2971|31
1678323900000|2023-03-09 01:05:00|2978|2972|2976.3|2970.3|2981.3|2975.3|2976.3|2970.3|50
1678324200000|2023-03-09 01:10:00|2975.3|2969.3|2978.3|2972.3|2978.5|2972.5|2975|2969|80
1678324500000|2023-03-09 01:15:00|2978|2972|2977.5|2971.5|2978|2972|2975.5|2969.5|50
1678324800000|2023-03-09 01:20:00|2977.3|2971.3|2975|2969|2977.3|2971.3|2974.3|2968.3|19
1678325100000|2023-03-09 01:25:00|2974.3|2968.3|2974|2968|2975|2969|2973.5|2967.5|49
1678325400000|2023-03-09 01:30:00|2974.8|2968.8|2970.8|2964.8|2974.8|2968.8|2970|2964|90
1678325700000|2023-03-09 01:35:00|2970|2964|2972.3|2966.3|2972.3|2966.3|2970|2964|41
1678326000000|2023-03-09 01:40:00|2972.5|2966.5|2971.8|2965.8|2973.3|2967.3|2971.5|2965.5|29
1678326300000|2023-03-09 01:45:00|2971.5|2965.5|2970.3|2964.3|2971.5|2965.5|2970|2964|33
1678326600000|2023-03-09 01:50:00|2970.5|2964.5|2970.8|2964.8|2971.8|2965.8|2970|2964|36
1678326900000|2023-03-09 01:55:00|2970.3|2964.3|2970|2964|2971.3|2965.3|2969.5|2963.5|85
1678327200000|2023-03-09 02:00:00|2969.5|2963.5|2969.8|2963.8|2971|2965|2968.5|2962.5|126
1678327500000|2023-03-09 02:05:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2969|2963|81
1678327800000|2023-03-09 02:10:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2969|2963|26
1678328100000|2023-03-09 02:15:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2969.8|2963.8|10
1678328400000|2023-03-09 02:20:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1678328700000|2023-03-09 02:25:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1678329000000|2023-03-09 02:30:00|2970.3|2964.3|2967.5|2961.5|2970.3|2964.3|2967.3|2961.3|138
1678329300000|2023-03-09 02:35:00|2968|2962|2967.8|2961.8|2968.5|2962.5|2966|2960|85
1678329600000|2023-03-09 02:40:00|2967.5|2961.5|2964.3|2958.3|2968|2962|2963.8|2957.8|77
1678329900000|2023-03-09 02:45:00|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|34
1678330200000|2023-03-09 02:50:00|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|4
1678330500000|2023-03-09 02:55:00|2965.5|2959.5|2962.8|2956.8|2965.5|2959.5|2962.5|2956.5|12
1678330800000|2023-03-09 03:00:00|2962.3|2956.3|2959.8|2953.8|2962.3|2956.3|2959.5|2953.5|11
1678331100000|2023-03-09 03:05:00|2959.5|2953.5|2960.3|2954.3|2960.8|2954.8|2959.3|2953.3|23
1678331400000|2023-03-09 03:10:00|2960|2954|2957.3|2951.3|2960.3|2954.3|2957.3|2951.3|23
1678331700000|2023-03-09 03:15:00|2957.5|2951.5|2958|2952|2958.3|2952.3|2956.5|2950.5|42
1678332000000|2023-03-09 03:20:00|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2957.3|2951.3|13
1678332300000|2023-03-09 03:25:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2957.5|2951.5|15
1678332600000|2023-03-09 03:30:00|2958.3|2952.3|2960.8|2954.8|2961.8|2955.8|2957.8|2951.8|22
1678332900000|2023-03-09 03:35:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1678333200000|2023-03-09 03:40:00|2960.3|2954.3|2958.5|2952.5|2960.3|2954.3|2958.5|2952.5|5
1678333500000|2023-03-09 03:45:00|2958.3|2952.3|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|5
1678333800000|2023-03-09 03:50:00|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1678334400000|2023-03-09 04:00:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1678334700000|2023-03-09 04:05:00|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1678335000000|2023-03-09 04:10:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1678335300000|2023-03-09 04:15:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1678335600000|2023-03-09 04:20:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|4
1678335900000|2023-03-09 04:25:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1678336200000|2023-03-09 04:30:00|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1678336800000|2023-03-09 04:40:00|2957.3|2951.3|2957.8|2951.8|2958.5|2952.5|2957.3|2951.3|4
1678337400000|2023-03-09 04:50:00|2958|2952|2958.5|2952.5|2958.8|2952.8|2958|2952|3
1678337700000|2023-03-09 04:55:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1678338000000|2023-03-09 05:00:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|6
1678338300000|2023-03-09 05:05:00|2959|2953|2959.5|2953.5|2960.8|2954.8|2959|2953|9
1678338600000|2023-03-09 05:10:00|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|6
1678338900000|2023-03-09 05:15:00|2959.8|2953.8|2958.5|2952.5|2959.8|2953.8|2958.5|2952.5|4
1678339200000|2023-03-09 05:20:00|2958.8|2952.8|2959|2953|2959|2953|2958.3|2952.3|4
1678339500000|2023-03-09 05:25:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|2
1678339800000|2023-03-09 05:30:00|2960.3|2954.3|2959.8|2953.8|2962.3|2956.3|2959.3|2953.3|51
1678340100000|2023-03-09 05:35:00|2959.3|2953.3|2963|2957|2965|2959|2959|2953|47
1678340400000|2023-03-09 05:40:00|2962.8|2956.8|2963.3|2957.3|2963.8|2957.8|2962|2956|37
1678340700000|2023-03-09 05:45:00|2963.5|2957.5|2962.5|2956.5|2966.3|2960.3|2962.3|2956.3|34
1678341000000|2023-03-09 05:50:00|2962.8|2956.8|2960.8|2954.8|2963|2957|2960.8|2954.8|32
1678341300000|2023-03-09 05:55:00|2961|2955|2958.8|2952.8|2961.3|2955.3|2958.5|2952.5|28
1678341600000|2023-03-09 06:00:00|2958.5|2952.5|2956.8|2950.8|2960.5|2954.5|2956.5|2950.5|32
1678341900000|2023-03-09 06:05:00|2956.5|2950.5|2956.5|2950.5|2957.5|2951.5|2955.8|2949.8|15
1678342200000|2023-03-09 06:10:00|2956.3|2950.3|2956.5|2950.5|2958.5|2952.5|2956|2950|35
1678342500000|2023-03-09 06:15:00|2956.8|2950.8|2959|2953|2961.3|2955.3|2956.8|2950.8|32
1678342800000|2023-03-09 06:20:00|2959.5|2953.5|2956.8|2950.8|2959.5|2953.5|2956.5|2950.5|35
1678343100000|2023-03-09 06:25:00|2956.5|2950.5|2958.8|2952.8|2959.3|2953.3|2956.5|2950.5|17
1678343400000|2023-03-09 06:30:00|2958.3|2952.3|2956.3|2950.3|2958.3|2952.3|2955.8|2949.8|11
1678343700000|2023-03-09 06:35:00|2956.5|2950.5|2957.3|2951.3|2957.8|2951.8|2956.5|2950.5|8
1678344000000|2023-03-09 06:40:00|2958|2952|2959.5|2953.5|2959.8|2953.8|2957.5|2951.5|22
1678344300000|2023-03-09 06:45:00|2959.8|2953.8|2961|2955|2963|2957|2956.8|2950.8|63
1678344600000|2023-03-09 06:50:00|2961.5|2955.5|2961.8|2955.8|2962|2956|2960.8|2954.8|33
1678344900000|2023-03-09 06:55:00|2961.5|2955.5|2959.3|2953.3|2961.5|2955.5|2959.3|2953.3|9
1678345200000|2023-03-09 07:00:00|2959|2953|2963.3|2957.3|2963.5|2957.5|2958.8|2952.8|20
1678345500000|2023-03-09 07:05:00|2964|2958|2964|2958|2964.3|2958.3|2963.3|2957.3|8
1678345800000|2023-03-09 07:10:00|2964.3|2958.3|2959.3|2953.3|2965|2959|2958.8|2952.8|17
1678346100000|2023-03-09 07:15:00|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1678346400000|2023-03-09 07:20:00|2959.3|2953.3|2962.5|2956.5|2962.5|2956.5|2959.3|2953.3|13
1678346700000|2023-03-09 07:25:00|2962.3|2956.3|2960.4|2954.4|2962.3|2956.3|2958|2952|24
1678347000000|2023-03-09 07:30:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2958.5|2952.5|13
1678347300000|2023-03-09 07:35:00|2960.5|2954.5|2962.5|2956.5|2963|2957|2958.3|2952.3|23
1678347600000|2023-03-09 07:40:00|2963.8|2957.8|2960.5|2954.5|2964.3|2958.3|2960.5|2954.5|15
1678347900000|2023-03-09 07:45:00|2960.3|2954.3|2959|2953|2960.8|2954.8|2956.8|2950.8|18
1678348200000|2023-03-09 07:50:00|2960|2954|2958.5|2952.5|2960.5|2954.5|2956.5|2950.5|28
1678348500000|2023-03-09 07:55:00|2958.8|2952.8|2954.4|2948.4|2958.8|2952.8|2952.6|2946.6|40
1678348800000|2023-03-09 08:00:00|2954.9|2948.9|2961.1|2955.1|2966.3|2960.3|2953.1|2947.1|106
1678349100000|2023-03-09 08:05:00|2960.9|2954.9|2959.9|2953.9|2962.6|2956.6|2958.9|2952.9|49
1678349400000|2023-03-09 08:10:00|2960.1|2954.1|2960.6|2954.6|2961.4|2955.4|2959.1|2953.1|36
1678349700000|2023-03-09 08:15:00|2960.4|2954.4|2959.9|2953.9|2963.1|2957.1|2959.6|2953.6|31
1678350000000|2023-03-09 08:20:00|2960.9|2954.9|2969.1|2963.1|2972.1|2966.1|2960.6|2954.6|45
1678350300000|2023-03-09 08:25:00|2968.6|2962.6|2964.9|2958.9|2968.9|2962.9|2964.9|2958.9|49
1678350600000|2023-03-09 08:30:00|2964.6|2958.6|2961.1|2955.1|2965.9|2959.9|2960.1|2954.1|42
1678350900000|2023-03-09 08:35:00|2961.9|2955.9|2966.1|2960.1|2966.8|2960.8|2961.4|2955.4|50
1678351200000|2023-03-09 08:40:00|2967.6|2961.6|2968.9|2962.9|2969.9|2963.9|2966.1|2960.1|43
1678351500000|2023-03-09 08:45:00|2968.6|2962.6|2964.1|2958.1|2969.4|2963.4|2962.6|2956.6|37
1678351800000|2023-03-09 08:50:00|2963.9|2957.9|2961.4|2955.4|2963.9|2957.9|2961.1|2955.1|39
1678352100000|2023-03-09 08:55:00|2961.6|2955.6|2961.1|2955.1|2961.9|2955.9|2960.9|2954.9|31
1678352400000|2023-03-09 09:00:00|2960.9|2954.9|2958.6|2952.6|2960.9|2954.9|2956.1|2950.1|45
1678352700000|2023-03-09 09:05:00|2958.9|2952.9|2966.4|2960.4|2966.4|2960.4|2957.1|2951.1|35
1678353000000|2023-03-09 09:10:00|2966.1|2960.1|2963.9|2957.9|2966.1|2960.1|2963.4|2957.4|35
1678353300000|2023-03-09 09:15:00|2964.1|2958.1|2966.6|2960.6|2968.4|2962.4|2964.1|2958.1|27
1678353600000|2023-03-09 09:20:00|2966.4|2960.4|2964.1|2958.1|2966.4|2960.4|2961.6|2955.6|29
1678353900000|2023-03-09 09:25:00|2963.9|2957.9|2969.9|2963.9|2969.9|2963.9|2963.9|2957.9|45
1678354200000|2023-03-09 09:30:00|2969.6|2963.6|2973.4|2967.4|2973.8|2967.8|2969.6|2963.6|49
1678354500000|2023-03-09 09:35:00|2973.6|2967.6|2973.6|2967.6|2976.6|2970.6|2973.1|2967.1|54
1678354800000|2023-03-09 09:40:00|2973.9|2967.9|2973.1|2967.1|2975.9|2969.9|2972.4|2966.4|57
1678355100000|2023-03-09 09:45:00|2972.6|2966.6|2963.4|2957.4|2972.6|2966.6|2962.9|2956.9|35
1678355400000|2023-03-09 09:50:00|2963.6|2957.6|2962.6|2956.6|2963.6|2957.6|2961.6|2955.6|54
1678355700000|2023-03-09 09:55:00|2962.4|2956.4|2962.4|2956.4|2962.9|2956.9|2958.6|2952.6|45
1678356000000|2023-03-09 10:00:00|2962.6|2956.6|2967.1|2961.1|2969.9|2963.9|2962.4|2956.4|50
1678356300000|2023-03-09 10:05:00|2967.4|2961.4|2968.6|2962.6|2969.4|2963.4|2964.1|2958.1|29
1678356600000|2023-03-09 10:10:00|2969.1|2963.1|2970.6|2964.6|2971.6|2965.6|2968.9|2962.9|33
1678356900000|2023-03-09 10:15:00|2970.4|2964.4|2963.6|2957.6|2970.4|2964.4|2963.1|2957.1|42
1678357200000|2023-03-09 10:20:00|2963.4|2957.4|2964.4|2958.4|2964.4|2958.4|2961.9|2955.9|21
1678357500000|2023-03-09 10:25:00|2964.1|2958.1|2960.4|2954.4|2964.9|2958.9|2960.4|2954.4|17
1678357800000|2023-03-09 10:30:00|2960.1|2954.1|2956.1|2950.1|2960.6|2954.6|2956.1|2950.1|26
1678358100000|2023-03-09 10:35:00|2955.9|2949.9|2958.4|2952.4|2958.9|2952.9|2955.1|2949.1|21
1678358400000|2023-03-09 10:40:00|2958.1|2952.1|2954.6|2948.6|2958.1|2952.1|2954.1|2948.1|21
1678358700000|2023-03-09 10:45:00|2954.9|2948.9|2953.6|2947.6|2957.9|2951.9|2953.4|2947.4|40
1678359000000|2023-03-09 10:50:00|2953.4|2947.4|2954.9|2948.9|2956.1|2950.1|2953.4|2947.4|16
1678359300000|2023-03-09 10:55:00|2955.1|2949.1|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|15
1678359600000|2023-03-09 11:00:00|2954.9|2948.9|2956.9|2950.9|2957.6|2951.6|2954.9|2948.9|33
1678359900000|2023-03-09 11:05:00|2957.1|2951.1|2962.1|2956.1|2962.4|2956.4|2956.6|2950.6|33
1678360200000|2023-03-09 11:10:00|2962.4|2956.4|2960.9|2954.9|2965.6|2959.6|2960.9|2954.9|29
1678360500000|2023-03-09 11:15:00|2961.1|2955.1|2962.6|2956.6|2963.1|2957.1|2961.1|2955.1|20
1678360800000|2023-03-09 11:20:00|2962.9|2956.9|2964.4|2958.4|2966.4|2960.4|2962.9|2956.9|26
1678361100000|2023-03-09 11:25:00|2964.9|2958.9|2963.9|2957.9|2966.9|2960.9|2963.4|2957.4|20
1678361400000|2023-03-09 11:30:00|2963.4|2957.4|2967.4|2961.4|2967.6|2961.6|2961.6|2955.6|27
1678361700000|2023-03-09 11:35:00|2967.6|2961.6|2967.1|2961.1|2967.6|2961.6|2965.9|2959.9|18
1678362000000|2023-03-09 11:40:00|2967.4|2961.4|2967.9|2961.9|2968.9|2962.9|2966.9|2960.9|19
1678362300000|2023-03-09 11:45:00|2968.1|2962.1|2963.4|2957.4|2968.4|2962.4|2963.4|2957.4|22
1678362600000|2023-03-09 11:50:00|2963.1|2957.1|2963.1|2957.1|2965.4|2959.4|2962.6|2956.6|20
1678362900000|2023-03-09 11:55:00|2962.9|2956.9|2963.9|2957.9|2963.9|2957.9|2962.9|2956.9|14
1678363200000|2023-03-09 12:00:00|2964.1|2958.1|2966.6|2960.6|2966.9|2960.9|2963.6|2957.6|29
1678363500000|2023-03-09 12:05:00|2966.9|2960.9|2963.1|2957.1|2968.4|2962.4|2960.9|2954.9|52
1678363800000|2023-03-09 12:10:00|2962.3|2956.3|2967.1|2961.1|2967.4|2961.4|2960.9|2954.9|34
1678364100000|2023-03-09 12:15:00|2967.4|2961.4|2969.4|2963.4|2969.6|2963.6|2966.4|2960.4|31
1678364400000|2023-03-09 12:20:00|2968.6|2962.6|2966.4|2960.4|2969.4|2963.4|2966.4|2960.4|23
1678364700000|2023-03-09 12:25:00|2966.1|2960.1|2961.9|2955.9|2966.4|2960.4|2960.9|2954.9|38
1678365000000|2023-03-09 12:30:00|2962.1|2956.1|2963.4|2957.4|2965.9|2959.9|2962.1|2956.1|40
1678365300000|2023-03-09 12:35:00|2963.1|2957.1|2957.4|2951.4|2963.9|2957.9|2957.3|2951.3|33
1678365600000|2023-03-09 12:40:00|2958.4|2952.4|2959.4|2953.4|2959.4|2953.4|2957.6|2951.6|20
1678365900000|2023-03-09 12:45:00|2959.6|2953.6|2959.6|2953.6|2959.9|2953.9|2955.4|2949.4|38
1678366200000|2023-03-09 12:50:00|2959.9|2953.9|2956.9|2950.9|2965.4|2959.4|2955.9|2949.9|71
1678366500000|2023-03-09 12:55:00|2957.9|2951.9|2960.1|2954.1|2962.1|2956.1|2957.9|2951.9|42
1678366800000|2023-03-09 13:00:00|2959.9|2953.9|2961.6|2955.6|2964.4|2958.4|2959.1|2953.1|115
1678367100000|2023-03-09 13:05:00|2961.1|2955.1|2963.9|2957.9|2964.6|2958.6|2960.4|2954.4|102
1678367400000|2023-03-09 13:10:00|2964.1|2958.1|2963.4|2957.4|2966.6|2960.6|2960.9|2954.9|79
1678367700000|2023-03-09 13:15:00|2962.6|2956.6|2962.9|2956.9|2964.6|2958.6|2960.9|2954.9|58
1678368000000|2023-03-09 13:20:00|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2958.1|2952.1|54
1678368300000|2023-03-09 13:25:00|2962.4|2956.4|2965.1|2959.1|2966.1|2960.1|2962.1|2956.1|58
1678368600000|2023-03-09 13:30:00|2965.4|2959.4|2974.6|2968.6|2977.4|2971.4|2965.4|2959.4|247
1678368900000|2023-03-09 13:35:00|2974.4|2968.4|2973.1|2967.1|2974.4|2968.4|2971.9|2965.9|97
1678369200000|2023-03-09 13:40:00|2973.4|2967.4|2972.4|2966.4|2978.6|2972.6|2972.4|2966.4|59
1678369500000|2023-03-09 13:45:00|2972.6|2966.6|2972.9|2966.9|2973.6|2967.6|2971.9|2965.9|54
1678369800000|2023-03-09 13:50:00|2972.4|2966.4|2972.9|2966.9|2974.1|2968.1|2971.9|2965.9|107
1678370100000|2023-03-09 13:55:00|2972.6|2966.6|2977.4|2971.4|2977.9|2971.9|2971.6|2965.6|59
1678370400000|2023-03-09 14:00:00|2977.1|2971.1|2973.6|2967.6|2981.6|2975.6|2973.4|2967.4|94
1678370700000|2023-03-09 14:05:00|2973.4|2967.4|2968.4|2962.4|2976.4|2970.4|2968.4|2962.4|120
1678371000000|2023-03-09 14:10:00|2968.6|2962.6|2969.6|2963.6|2973.6|2967.6|2967.9|2961.9|85
1678371300000|2023-03-09 14:15:00|2969.9|2963.9|2973.9|2967.9|2975.1|2969.1|2969.9|2963.9|82
1678371600000|2023-03-09 14:20:00|2974.1|2968.1|2973.6|2967.6|2977.9|2971.9|2973.1|2967.1|75
1678371900000|2023-03-09 14:25:00|2973.4|2967.4|2969.9|2963.9|2974.1|2968.1|2968.6|2962.6|59
1678372200000|2023-03-09 14:30:00|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2966.6|2960.6|54
1678372500000|2023-03-09 14:35:00|2970.9|2964.9|2978.4|2972.4|2978.6|2972.6|2970.6|2964.6|189
1678372800000|2023-03-09 14:40:00|2977.6|2971.6|2973.9|2967.9|2977.9|2971.9|2972.6|2966.6|145
1678373100000|2023-03-09 14:45:00|2974.1|2968.1|2980.4|2974.4|2981.4|2975.4|2973.4|2967.4|112
1678373400000|2023-03-09 14:50:00|2980.9|2974.9|2975.1|2969.1|2981.9|2975.9|2974.9|2968.9|163
1678373700000|2023-03-09 14:55:00|2975.4|2969.4|2982.4|2976.4|2982.4|2976.4|2972.9|2966.9|234
1678374000000|2023-03-09 15:00:00|2981.6|2975.6|2986.1|2980.1|2988.4|2982.4|2979.4|2973.4|198
1678374300000|2023-03-09 15:05:00|2986.4|2980.4|2989.9|2983.9|2989.9|2983.9|2984.9|2978.9|183
1678374600000|2023-03-09 15:10:00|2989.6|2983.6|2993.9|2987.9|2996.1|2990.1|2989.1|2983.1|276
1678374900000|2023-03-09 15:15:00|2993.6|2987.6|2982.9|2976.9|2993.6|2987.6|2981.9|2975.9|111
1678375200000|2023-03-09 15:20:00|2982.4|2976.4|2978.4|2972.4|2982.4|2976.4|2976.4|2970.4|77
1678375500000|2023-03-09 15:25:00|2978.6|2972.6|2982.1|2976.1|2988.4|2982.4|2978.6|2972.6|89
1678375800000|2023-03-09 15:30:00|2982.4|2976.4|2987.8|2981.8|2989.9|2983.9|2980.9|2974.9|76
1678376100000|2023-03-09 15:35:00|2988.1|2982.1|2985.9|2979.9|2989.4|2983.4|2983.9|2977.9|68
1678376400000|2023-03-09 15:40:00|2986.1|2980.1|2979.4|2973.4|2987.6|2981.6|2978.1|2972.1|80
1678376700000|2023-03-09 15:45:00|2979.1|2973.1|2981.6|2975.6|2982.5|2976.5|2976.6|2970.6|74
1678377000000|2023-03-09 15:50:00|2981.4|2975.4|2973.6|2967.6|2981.4|2975.4|2971.4|2965.4|60
1678377300000|2023-03-09 15:55:00|2973.4|2967.4|2976.1|2970.1|2980.1|2974.1|2972.9|2966.9|159
1678377600000|2023-03-09 16:00:00|2976.4|2970.4|2977.1|2971.1|2979.4|2973.4|2976.4|2970.4|59
1678377900000|2023-03-09 16:05:00|2976.9|2970.9|2978.1|2972.1|2978.4|2972.4|2975.9|2969.9|30
1678378200000|2023-03-09 16:10:00|2978.6|2972.6|2980.4|2974.4|2980.6|2974.6|2976.4|2970.4|50
1678378500000|2023-03-09 16:15:00|2980.9|2974.9|2974.6|2968.6|2981.4|2975.4|2974.1|2968.1|82
1678378800000|2023-03-09 16:20:00|2974.4|2968.4|2976.6|2970.6|2977.9|2971.9|2974.4|2968.4|36
1678379100000|2023-03-09 16:25:00|2976.4|2970.4|2974.9|2968.9|2976.4|2970.4|2974.9|2968.9|26
1678379400000|2023-03-09 16:30:00|2975.1|2969.1|2976.9|2970.9|2977.1|2971.1|2974.9|2968.9|24
1678379700000|2023-03-09 16:35:00|2976.6|2970.6|2978.4|2972.4|2980.6|2974.6|2976.6|2970.6|27
1678380000000|2023-03-09 16:40:00|2978.9|2972.9|2978.4|2972.4|2979.9|2973.9|2978.1|2972.1|16
1678380300000|2023-03-09 16:45:00|2978.6|2972.6|2979.1|2973.1|2980.1|2974.1|2978.4|2972.4|27
1678380600000|2023-03-09 16:50:00|2978.9|2972.9|2978.9|2972.9|2979.4|2973.4|2978.4|2972.4|8
1678380900000|2023-03-09 16:55:00|2978.6|2972.6|2977.6|2971.6|2978.9|2972.9|2977.4|2971.4|17
1678381200000|2023-03-09 17:00:00|2977.9|2971.9|2977.1|2971.1|2979.4|2973.4|2977.1|2971.1|33
1678381500000|2023-03-09 17:05:00|2977.4|2971.4|2981.9|2975.9|2981.9|2975.9|2977.4|2971.4|61
1678381800000|2023-03-09 17:10:00|2982.1|2976.1|2979.1|2973.1|2982.1|2976.1|2979.1|2973.1|16
1678382100000|2023-03-09 17:15:00|2978.9|2972.9|2979.4|2973.4|2981.1|2975.1|2978.6|2972.6|44
1678382400000|2023-03-09 17:20:00|2979.1|2973.1|2978.4|2972.4|2979.9|2973.9|2978.4|2972.4|19
1678382700000|2023-03-09 17:25:00|2978.6|2972.6|2980.6|2974.6|2980.6|2974.6|2978.6|2972.6|9
1678383000000|2023-03-09 17:30:00|2980.4|2974.4|2981.4|2975.4|2981.6|2975.6|2978.6|2972.6|48
1678383300000|2023-03-09 17:35:00|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.1|2974.1|59
1678383600000|2023-03-09 17:40:00|2981.4|2975.4|2981.4|2975.4|2982.1|2976.1|2980.9|2974.9|29
1678383900000|2023-03-09 17:45:00|2981.1|2975.1|2980.4|2974.4|2981.6|2975.6|2980.1|2974.1|27
1678384200000|2023-03-09 17:50:00|2980.6|2974.6|2981.4|2975.4|2981.6|2975.6|2980.6|2974.6|17
1678384500000|2023-03-09 17:55:00|2980.9|2974.9|2984.5|2978.5|2984.9|2978.9|2980.3|2974.3|38
1678384800000|2023-03-09 18:00:00|2984.8|2978.8|2981.6|2975.6|2985.3|2979.3|2980.5|2974.5|103
1678385100000|2023-03-09 18:05:00|2981.9|2975.9|2980.3|2974.3|2982.6|2976.6|2980.3|2974.3|74
1678385400000|2023-03-09 18:10:00|2980.1|2974.1|2980.9|2974.9|2982.4|2976.4|2979.9|2973.9|52
1678385700000|2023-03-09 18:15:00|2980.6|2974.6|2979.3|2973.3|2981.1|2975.1|2979.3|2973.3|30
1678386000000|2023-03-09 18:20:00|2979|2973|2979.4|2973.4|2979.4|2973.4|2978.5|2972.5|9
1678386300000|2023-03-09 18:25:00|2979.3|2973.3|2979.4|2973.4|2979.8|2973.8|2978.5|2972.5|35
1678386600000|2023-03-09 18:30:00|2979.3|2973.3|2980.1|2974.1|2980.1|2974.1|2978|2972|20
1678386900000|2023-03-09 18:35:00|2980.6|2974.6|2979.1|2973.1|2980.8|2974.8|2978.5|2972.5|18
1678387200000|2023-03-09 18:40:00|2979|2973|2981.1|2975.1|2982.8|2976.8|2979|2973|27
1678387500000|2023-03-09 18:45:00|2982.6|2976.6|2980|2974|2982.8|2976.8|2978.8|2972.8|15
1678387800000|2023-03-09 18:50:00|2979.8|2973.8|2981.5|2975.5|2981.5|2975.5|2979.3|2973.3|25
1678388100000|2023-03-09 18:55:00|2981.8|2975.8|2986.3|2967.5|2987.5|2975.9|2981.3|2967.5|11
1678410000000|2023-03-10 01:00:00|2964.6|2958.6|2959|2953|2964.6|2958.6|2959|2953|28
1678410300000|2023-03-10 01:05:00|2958.5|2952.5|2960.8|2954.8|2961|2955|2958.3|2952.3|20
1678410600000|2023-03-10 01:10:00|2961|2955|2959.5|2953.5|2961.5|2955.5|2959.5|2953.5|17
1678410900000|2023-03-10 01:15:00|2959.3|2953.3|2960.5|2954.5|2961|2955|2959|2953|20
1678411200000|2023-03-10 01:20:00|2960.3|2954.3|2954|2948|2960.3|2954.3|2953.3|2947.3|68
1678411500000|2023-03-10 01:25:00|2953.8|2947.8|2954.3|2948.3|2957|2951|2953.3|2947.3|120
1678411800000|2023-03-10 01:30:00|2953.8|2947.8|2942.3|2936.3|2955|2949|2939.8|2933.8|211
1678412100000|2023-03-10 01:35:00|2942|2936|2944.5|2938.5|2945.8|2939.8|2937.8|2931.8|69
1678412400000|2023-03-10 01:40:00|2944.8|2938.8|2939.3|2933.3|2946.5|2940.5|2938.8|2932.8|101
1678412700000|2023-03-10 01:45:00|2938.8|2932.8|2935.3|2929.3|2939|2933|2934.5|2928.5|93
1678413000000|2023-03-10 01:50:00|2935.5|2929.5|2938|2932|2941|2935|2935.5|2929.5|73
1678413300000|2023-03-10 01:55:00|2938.3|2932.3|2938|2932|2938.8|2932.8|2936.5|2930.5|42
1678413600000|2023-03-10 02:00:00|2937.8|2931.8|2943.5|2937.5|2943.5|2937.5|2937|2931|65
1678413900000|2023-03-10 02:05:00|2943.3|2937.3|2940|2934|2944.3|2938.3|2939.5|2933.5|54
1678414200000|2023-03-10 02:10:00|2939.5|2933.5|2941.3|2935.3|2941.3|2935.3|2938.3|2932.3|61
1678414500000|2023-03-10 02:15:00|2941|2935|2938.3|2932.3|2941.3|2935.3|2937.5|2931.5|26
1678414800000|2023-03-10 02:20:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|7
1678415100000|2023-03-10 02:25:00|2936.8|2930.8|2936.3|2930.3|2937.5|2931.5|2935.8|2929.8|9
1678415400000|2023-03-10 02:30:00|2936|2930|2940.3|2934.3|2943.3|2937.3|2936|2930|165
1678415700000|2023-03-10 02:35:00|2940|2934|2944.8|2938.8|2945.3|2939.3|2938.9|2932.9|106
1678416000000|2023-03-10 02:40:00|2944.5|2938.5|2943.3|2937.3|2944.5|2938.5|2942.3|2936.3|18
1678416300000|2023-03-10 02:45:00|2943.5|2937.5|2945.3|2939.3|2945.3|2939.3|2943|2937|85
1678416600000|2023-03-10 02:50:00|2944.5|2938.5|2941|2935|2946|2940|2940.8|2934.8|117
1678416900000|2023-03-10 02:55:00|2940.8|2934.8|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|63
1678417200000|2023-03-10 03:00:00|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2936.8|2930.8|74
1678417500000|2023-03-10 03:05:00|2939|2933|2939.5|2933.5|2939.8|2933.8|2938.3|2932.3|41
1678417800000|2023-03-10 03:10:00|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|13
1678418100000|2023-03-10 03:15:00|2939.8|2933.8|2937|2931|2940|2934|2935.5|2929.5|33
1678418400000|2023-03-10 03:20:00|2937.3|2931.3|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|17
1678418700000|2023-03-10 03:25:00|2936|2930|2936.8|2930.8|2938.8|2932.8|2935.5|2929.5|45
1678419000000|2023-03-10 03:30:00|2937|2931|2937|2931|2937.8|2931.8|2937|2931|6
1678419600000|2023-03-10 03:40:00|2937.3|2931.3|2936.8|2930.8|2938|2932|2936.8|2930.8|8
1678419900000|2023-03-10 03:45:00|2937|2931|2934.8|2928.8|2937|2931|2934.8|2928.8|16
1678420200000|2023-03-10 03:50:00|2935|2929|2932|2926|2935|2929|2932|2926|23
1678420500000|2023-03-10 03:55:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1678420800000|2023-03-10 04:00:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2931.8|2925.8|20
1678421100000|2023-03-10 04:05:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1678421400000|2023-03-10 04:10:00|2933.3|2927.3|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|3
1678421700000|2023-03-10 04:15:00|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|15
1678422000000|2023-03-10 04:20:00|2933.5|2927.5|2931.5|2925.5|2933.5|2927.5|2931.5|2925.5|2
1678422300000|2023-03-10 04:25:00|2932.3|2926.3|2930.8|2924.8|2932.8|2926.8|2930.5|2924.5|9
1678422600000|2023-03-10 04:30:00|2930.3|2924.3|2932.3|2926.3|2933|2927|2930.3|2924.3|15
1678422900000|2023-03-10 04:35:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|4
1678423200000|2023-03-10 04:40:00|2931|2925|2929.8|2923.8|2931|2925|2929.3|2923.3|9
1678423500000|2023-03-10 04:45:00|2929.3|2923.3|2929.5|2923.5|2930|2924|2929|2923|9
1678423800000|2023-03-10 04:50:00|2929.8|2923.8|2927.3|2921.3|2929.8|2923.8|2927.3|2921.3|7
1678424100000|2023-03-10 04:55:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1678424400000|2023-03-10 05:00:00|2927.3|2921.3|2930.5|2924.5|2930.8|2924.8|2926.3|2920.3|25
1678424700000|2023-03-10 05:05:00|2930.8|2924.8|2929.5|2923.5|2930.8|2924.8|2928.3|2922.3|7
1678425000000|2023-03-10 05:10:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|6
1678425300000|2023-03-10 05:15:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|5
1678425600000|2023-03-10 05:20:00|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1678425900000|2023-03-10 05:25:00|2927.9|2921.9|2927.3|2921.3|2928.4|2922.4|2926.8|2920.8|20
1678426200000|2023-03-10 05:30:00|2927.5|2921.5|2926.3|2920.3|2928.3|2922.3|2925.8|2919.8|57
1678426500000|2023-03-10 05:35:00|2926.5|2920.5|2929.8|2923.8|2930|2924|2926.5|2920.5|50
1678426800000|2023-03-10 05:40:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2927|2921|28
1678427100000|2023-03-10 05:45:00|2928|2922|2932|2926|2932.3|2926.3|2928|2922|85
1678427400000|2023-03-10 05:50:00|2931.8|2925.8|2931|2925|2931.8|2925.8|2929|2923|45
1678427700000|2023-03-10 05:55:00|2931.3|2925.3|2929.5|2923.5|2931.3|2925.3|2929.5|2923.5|14
1678428000000|2023-03-10 06:00:00|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.5|2923.5|7
1678428300000|2023-03-10 06:05:00|2929.3|2923.3|2932.8|2926.8|2933.5|2927.5|2928.3|2922.3|41
1678428600000|2023-03-10 06:10:00|2933|2927|2936|2930|2936|2930|2932.5|2926.5|26
1678428900000|2023-03-10 06:15:00|2935.8|2929.8|2933.3|2927.3|2935.8|2929.8|2933|2927|21
1678429200000|2023-03-10 06:20:00|2933|2927|2932.8|2926.8|2933|2927|2929.5|2923.5|29
1678429500000|2023-03-10 06:25:00|2933|2927|2928|2922|2933|2927|2928|2922|35
1678429800000|2023-03-10 06:30:00|2927|2921|2925|2919|2928.3|2922.3|2924.3|2918.3|71
1678430100000|2023-03-10 06:35:00|2925.3|2919.3|2926.8|2920.8|2927.3|2921.3|2921.8|2915.8|161
1678430400000|2023-03-10 06:40:00|2927|2921|2927.5|2921.5|2929.3|2923.3|2927|2921|55
1678430700000|2023-03-10 06:45:00|2927.8|2921.8|2928.8|2922.8|2929.5|2923.5|2927.3|2921.3|44
1678431000000|2023-03-10 06:50:00|2929|2923|2931|2925|2931.5|2925.5|2928.8|2922.8|66
1678431300000|2023-03-10 06:55:00|2931.3|2925.3|2929.5|2923.5|2932|2926|2928.5|2922.5|71
1678431600000|2023-03-10 07:00:00|2929.8|2923.8|2931.3|2925.3|2933.3|2927.3|2929|2923|49
1678431900000|2023-03-10 07:05:00|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|58
1678432200000|2023-03-10 07:10:00|2930.3|2924.3|2932.3|2926.3|2933.3|2927.3|2930|2924|37
1678432500000|2023-03-10 07:15:00|2932.5|2926.5|2934.8|2928.8|2935.8|2929.8|2932.3|2926.3|21
1678432800000|2023-03-10 07:20:00|2934.5|2928.5|2937.8|2931.8|2937.8|2931.8|2934.3|2928.3|40
1678433100000|2023-03-10 07:25:00|2938.3|2932.3|2938.5|2932.5|2939|2933|2938|2932|18
1678433400000|2023-03-10 07:30:00|2938.3|2932.3|2930.3|2924.3|2938.5|2932.5|2930|2924|37
1678433700000|2023-03-10 07:35:00|2930|2924|2926.5|2920.5|2931.3|2925.3|2926.5|2920.5|15
1678434000000|2023-03-10 07:40:00|2926.8|2920.8|2926.5|2920.5|2932|2926|2926.3|2920.3|50
1678434300000|2023-03-10 07:45:00|2927.4|2921.4|2931.8|2925.8|2932|2926|2927.4|2921.4|33
1678434600000|2023-03-10 07:50:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|18
1678434900000|2023-03-10 07:55:00|2932.6|2926.6|2932.4|2926.4|2934.6|2928.6|2932.4|2926.4|24
1678435200000|2023-03-10 08:00:00|2932.1|2926.1|2921.6|2915.6|2932.1|2926.1|2920.6|2914.6|90
1678435500000|2023-03-10 08:05:00|2921.9|2915.9|2915.4|2909.4|2925.9|2919.9|2915.1|2909.1|78
1678435800000|2023-03-10 08:10:00|2915.1|2909.1|2916.9|2910.9|2919.4|2913.4|2914.6|2908.6|54
1678436100000|2023-03-10 08:15:00|2916.6|2910.6|2914.1|2908.1|2916.6|2910.6|2909.6|2903.6|78
1678436400000|2023-03-10 08:20:00|2914.4|2908.4|2913.4|2907.4|2918.1|2912.1|2910.6|2904.6|130
1678436700000|2023-03-10 08:25:00|2913.1|2907.1|2914.9|2908.9|2917.4|2911.4|2912.4|2906.4|69
1678437000000|2023-03-10 08:30:00|2915.1|2909.1|2917.6|2911.6|2918.1|2912.1|2910.6|2904.6|117
1678437300000|2023-03-10 08:35:00|2918.4|2912.4|2921.1|2915.1|2922.4|2916.4|2917.6|2911.6|79
1678437600000|2023-03-10 08:40:00|2920.9|2914.9|2923.4|2917.4|2924.4|2918.4|2916.9|2910.9|67
1678437900000|2023-03-10 08:45:00|2923.1|2917.1|2929.8|2923.8|2929.8|2923.8|2919.6|2913.6|66
1678438200000|2023-03-10 08:50:00|2928.6|2922.6|2928|2922|2932.9|2926.9|2927.4|2921.4|69
1678438500000|2023-03-10 08:55:00|2928.1|2922.1|2926.4|2920.4|2928.3|2922.3|2924.9|2918.9|26
1678438800000|2023-03-10 09:00:00|2926.6|2920.6|2933.3|2927.3|2933.3|2927.3|2924.9|2918.9|55
1678439100000|2023-03-10 09:05:00|2933.9|2927.9|2935.4|2929.4|2936.1|2930.1|2931.1|2925.1|47
1678439400000|2023-03-10 09:10:00|2935.1|2929.1|2932.9|2926.9|2935.9|2929.9|2930.6|2924.6|62
1678439700000|2023-03-10 09:15:00|2932.6|2926.6|2932.4|2926.4|2933.4|2927.4|2931.4|2925.4|27
1678440000000|2023-03-10 09:20:00|2932.1|2926.1|2933.6|2927.6|2936.1|2930.1|2931.9|2925.9|48
1678440300000|2023-03-10 09:25:00|2933.9|2927.9|2934.4|2928.4|2936.4|2930.4|2933.9|2927.9|30
1678440600000|2023-03-10 09:30:00|2934.6|2928.6|2939.9|2933.9|2940.9|2934.9|2934.6|2928.6|71
1678440900000|2023-03-10 09:35:00|2940.1|2934.1|2945.1|2939.1|2949.9|2943.9|2936.9|2930.9|84
1678441200000|2023-03-10 09:40:00|2945.4|2939.4|2945.4|2939.4|2946.6|2940.6|2944.1|2938.1|58
1678441500000|2023-03-10 09:45:00|2945.1|2939.1|2946.4|2940.4|2948.6|2942.6|2942.4|2936.4|44
1678441800000|2023-03-10 09:50:00|2946.1|2940.1|2947.6|2941.6|2952.9|2946.9|2945.9|2939.9|95
1678442100000|2023-03-10 09:55:00|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2945.4|2939.4|47
1678442400000|2023-03-10 10:00:00|2946.1|2940.1|2933.9|2927.9|2947.9|2941.9|2932.4|2926.4|75
1678442700000|2023-03-10 10:05:00|2933.6|2927.6|2942.6|2936.6|2942.9|2936.9|2933.1|2927.1|53
1678443000000|2023-03-10 10:10:00|2942.9|2936.9|2942.4|2936.4|2945.6|2939.6|2941.6|2935.6|44
1678443300000|2023-03-10 10:15:00|2942.1|2936.1|2949.9|2943.9|2951.4|2945.4|2942.1|2936.1|51
1678443600000|2023-03-10 10:20:00|2950.1|2944.1|2947.1|2941.1|2951.6|2945.6|2943.1|2937.1|49
1678443900000|2023-03-10 10:25:00|2946.9|2940.9|2947.1|2941.1|2949.6|2943.6|2944.9|2938.9|39
1678444200000|2023-03-10 10:30:00|2947.4|2941.4|2954.6|2948.6|2954.9|2948.9|2947.1|2941.1|68
1678444500000|2023-03-10 10:35:00|2955.4|2949.4|2948.4|2942.4|2955.9|2949.9|2948.4|2942.4|69
1678444800000|2023-03-10 10:40:00|2948.6|2942.6|2947.4|2941.4|2950.1|2944.1|2947.4|2941.4|35
1678445100000|2023-03-10 10:45:00|2947.1|2941.1|2949.6|2943.6|2950.4|2944.4|2946.6|2940.6|46
1678445400000|2023-03-10 10:50:00|2949.4|2943.4|2949.9|2943.9|2950.9|2944.9|2949.4|2943.4|11
1678445700000|2023-03-10 10:55:00|2950.1|2944.1|2946.6|2940.6|2952.1|2946.1|2944.9|2938.9|34
1678446000000|2023-03-10 11:00:00|2946.4|2940.4|2947.1|2941.1|2948.1|2942.1|2945.9|2939.9|30
1678446300000|2023-03-10 11:05:00|2946.9|2940.9|2945.6|2939.6|2947.1|2941.1|2945.1|2939.1|31
1678446600000|2023-03-10 11:10:00|2945.9|2939.9|2942.6|2936.6|2946.1|2940.1|2941.6|2935.6|46
1678446900000|2023-03-10 11:15:00|2942.4|2936.4|2935.4|2929.4|2942.9|2936.9|2934.6|2928.6|48
1678447200000|2023-03-10 11:20:00|2935.1|2929.1|2933.9|2927.9|2936.1|2930.1|2933.6|2927.6|32
1678447500000|2023-03-10 11:25:00|2934.1|2928.1|2935.4|2929.4|2937.1|2931.1|2933.4|2927.4|42
1678447800000|2023-03-10 11:30:00|2934.9|2928.9|2933.9|2927.9|2937.6|2931.6|2930.9|2924.9|54
1678448100000|2023-03-10 11:35:00|2933.6|2927.6|2934.6|2928.6|2934.6|2928.6|2932.9|2926.9|21
1678448400000|2023-03-10 11:40:00|2934.9|2928.9|2934.1|2928.1|2935.9|2929.9|2932.1|2926.1|44
1678448700000|2023-03-10 11:45:00|2934.4|2928.4|2935.6|2929.6|2936.6|2930.6|2933.1|2927.1|28
1678449000000|2023-03-10 11:50:00|2935.4|2929.4|2933.1|2927.1|2935.4|2929.4|2932.6|2926.6|30
1678449300000|2023-03-10 11:55:00|2933.4|2927.4|2931.6|2925.6|2933.6|2927.6|2929.9|2923.9|32
1678449600000|2023-03-10 12:00:00|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2929.4|2923.4|25
1678449900000|2023-03-10 12:05:00|2931.1|2925.1|2930.6|2924.6|2933.6|2927.6|2930.4|2924.4|25
1678450200000|2023-03-10 12:10:00|2930.4|2924.4|2930.1|2924.1|2933.1|2927.1|2929.9|2923.9|47
1678450500000|2023-03-10 12:15:00|2929.9|2923.9|2930.1|2924.1|2930.9|2924.9|2929.1|2923.1|28
1678450800000|2023-03-10 12:20:00|2929.9|2923.9|2929.9|2923.9|2930.1|2924.1|2927.9|2921.9|20
1678451100000|2023-03-10 12:25:00|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2929.4|2923.4|39
1678451400000|2023-03-10 12:30:00|2930.4|2924.4|2929.4|2923.4|2930.4|2924.4|2928.1|2922.1|42
1678451700000|2023-03-10 12:35:00|2929.6|2923.6|2929.6|2923.6|2931.1|2925.1|2929.1|2923.1|35
1678452000000|2023-03-10 12:40:00|2929.4|2923.4|2928.9|2922.9|2930.6|2924.6|2928.1|2922.1|25
1678452300000|2023-03-10 12:45:00|2928.6|2922.6|2922.6|2916.6|2929.9|2923.9|2921.1|2915.1|64
1678452600000|2023-03-10 12:50:00|2922.1|2916.1|2924.9|2918.9|2927.1|2921.1|2921.6|2915.6|107
1678452900000|2023-03-10 12:55:00|2925.1|2919.1|2926.1|2920.1|2930.9|2924.9|2924.9|2918.9|68
1678453200000|2023-03-10 13:00:00|2925.9|2919.9|2923.6|2917.6|2929.4|2923.4|2920.4|2914.4|211
1678453500000|2023-03-10 13:05:00|2923.4|2917.4|2920.9|2914.9|2924.1|2918.1|2920.6|2914.6|102
1678453800000|2023-03-10 13:10:00|2920.6|2914.6|2917.6|2911.6|2921.6|2915.6|2916.4|2910.4|105
1678454100000|2023-03-10 13:15:00|2917.4|2911.4|2915.6|2909.6|2918.9|2912.9|2914.9|2908.9|101
1678454400000|2023-03-10 13:20:00|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2913.4|2907.4|91
1678454700000|2023-03-10 13:25:00|2916.9|2910.9|2922.8|2916.8|2922.8|2916.8|2915.9|2909.9|67
1678455000000|2023-03-10 13:30:00|2921.8|2915.8|2933.9|2927.9|2940.9|2934.9|2921.8|2915.8|331
1678455300000|2023-03-10 13:35:00|2934.4|2928.4|2937.4|2931.4|2938.9|2932.9|2929.9|2923.9|361
1678455600000|2023-03-10 13:40:00|2937.6|2931.6|2951.1|2945.1|2952.1|2946.1|2936.6|2930.6|270
1678455900000|2023-03-10 13:45:00|2951.4|2945.4|2946.1|2940.1|2951.4|2945.4|2943.6|2937.6|218
1678456200000|2023-03-10 13:50:00|2946.4|2940.4|2948.6|2942.6|2951.4|2945.4|2943.9|2937.9|185
1678456500000|2023-03-10 13:55:00|2949.1|2943.1|2938.9|2932.9|2949.9|2943.9|2938.6|2932.6|132
1678456800000|2023-03-10 14:00:00|2939.1|2933.1|2931.9|2925.9|2940.4|2934.4|2929.1|2923.1|272
1678457100000|2023-03-10 14:05:00|2932.1|2926.1|2932.4|2926.4|2936.6|2930.6|2928.4|2922.4|237
1678457400000|2023-03-10 14:10:00|2932.6|2926.6|2926.1|2920.1|2935.1|2929.1|2925.4|2919.4|212
1678457700000|2023-03-10 14:15:00|2926.6|2920.6|2928.4|2922.4|2930.1|2924.1|2925.1|2919.1|73
1678458000000|2023-03-10 14:20:00|2928.1|2922.1|2928.4|2922.4|2933.6|2927.6|2925.1|2919.1|158
1678458300000|2023-03-10 14:25:00|2928.1|2922.1|2930.1|2924.1|2930.9|2924.9|2925.4|2919.4|88
1678458600000|2023-03-10 14:30:00|2930.4|2924.4|2925.4|2919.4|2931.1|2925.1|2925.4|2919.4|180
1678458900000|2023-03-10 14:35:00|2925.1|2919.1|2925.9|2919.9|2929.1|2923.1|2922.4|2916.4|191
1678459200000|2023-03-10 14:40:00|2926.1|2920.1|2929.4|2923.4|2929.6|2923.6|2924.1|2918.1|137
1678459500000|2023-03-10 14:45:00|2929.9|2923.9|2922.6|2916.6|2929.9|2923.9|2920.6|2914.6|141
1678459800000|2023-03-10 14:50:00|2922.1|2916.1|2924.9|2918.9|2928.6|2922.6|2920.9|2914.9|129
1678460100000|2023-03-10 14:55:00|2925.1|2919.1|2930.1|2924.1|2934.4|2928.4|2925.1|2919.1|140
1678460400000|2023-03-10 15:00:00|2930.4|2924.4|2939.9|2933.9|2943.6|2937.6|2930.4|2924.4|165
1678460700000|2023-03-10 15:05:00|2939.6|2933.6|2964.1|2958.1|2964.4|2958.4|2939.6|2933.6|203
1678461000000|2023-03-10 15:10:00|2963.6|2957.6|2965.4|2959.4|2970.4|2964.4|2959.4|2953.4|163
1678461300000|2023-03-10 15:15:00|2965.1|2959.1|2952.6|2946.6|2965.4|2959.4|2952.4|2946.4|115
1678461600000|2023-03-10 15:20:00|2952.4|2946.4|2951.9|2945.9|2955.6|2949.6|2949.6|2943.6|128
1678461900000|2023-03-10 15:25:00|2951.6|2945.6|2951.9|2945.9|2954.1|2948.1|2945.6|2939.6|173
1678462200000|2023-03-10 15:30:00|2952.1|2946.1|2951.6|2945.6|2959.6|2953.6|2951.1|2945.1|241
1678462500000|2023-03-10 15:35:00|2951.9|2945.9|2949.6|2943.6|2955.6|2949.6|2948.6|2942.6|183
1678462800000|2023-03-10 15:40:00|2949.9|2943.9|2939.1|2933.1|2953.6|2947.6|2937.9|2931.9|126
1678463100000|2023-03-10 15:45:00|2938.9|2932.9|2934.1|2928.1|2944.6|2938.6|2933.9|2927.9|209
1678463400000|2023-03-10 15:50:00|2934.4|2928.4|2935.6|2929.6|2938.1|2932.1|2931.4|2925.4|84
1678463700000|2023-03-10 15:55:00|2935.9|2929.9|2936.1|2930.1|2947.6|2941.6|2935.6|2929.6|160
1678464000000|2023-03-10 16:00:00|2936.4|2930.4|2932.6|2926.6|2937.1|2931.1|2930.9|2924.9|135
1678464300000|2023-03-10 16:05:00|2932.4|2926.4|2933.6|2927.6|2935.1|2929.1|2930.6|2924.6|95
1678464600000|2023-03-10 16:10:00|2933.9|2927.9|2928.6|2922.6|2935.6|2929.6|2926.9|2920.9|96
1678464900000|2023-03-10 16:15:00|2928.1|2922.1|2930.6|2924.6|2932.4|2926.4|2928.1|2922.1|117
1678465200000|2023-03-10 16:20:00|2930.9|2924.9|2931.9|2925.9|2934.1|2928.1|2930.9|2924.9|82
1678465500000|2023-03-10 16:25:00|2932.1|2926.1|2933.6|2927.6|2934.4|2928.4|2931.1|2925.1|96
1678465800000|2023-03-10 16:30:00|2934.4|2928.4|2933.1|2927.1|2935.1|2929.1|2932.1|2926.1|138
1678466100000|2023-03-10 16:35:00|2933.4|2927.4|2934.9|2928.9|2935.4|2929.4|2931.9|2925.9|132
1678466400000|2023-03-10 16:40:00|2935.1|2929.1|2936.6|2930.6|2937.6|2931.6|2933.6|2927.6|222
1678466700000|2023-03-10 16:45:00|2936.4|2930.4|2930.1|2924.1|2936.4|2930.4|2927.4|2921.4|154
1678467000000|2023-03-10 16:50:00|2929.9|2923.9|2925.1|2919.1|2929.9|2923.9|2924.9|2918.9|141
1678467300000|2023-03-10 16:55:00|2924.9|2918.9|2925.6|2919.6|2926.1|2920.1|2921.4|2915.4|101
1678467600000|2023-03-10 17:00:00|2925.4|2919.4|2927.6|2921.6|2928.6|2922.6|2923.6|2917.6|42
1678467900000|2023-03-10 17:05:00|2927.4|2921.4|2926.4|2920.4|2927.4|2921.4|2925.4|2919.4|60
1678468200000|2023-03-10 17:10:00|2926.6|2920.6|2929.6|2923.6|2931.1|2925.1|2925.9|2919.9|82
1678468500000|2023-03-10 17:15:00|2929.9|2923.9|2931.6|2925.6|2933.1|2927.1|2928.9|2922.9|77
1678468800000|2023-03-10 17:20:00|2931.4|2925.4|2931.6|2925.6|2932.9|2926.9|2930.9|2924.9|40
1678469100000|2023-03-10 17:25:00|2931.4|2925.4|2933.4|2927.4|2933.9|2927.9|2931.4|2925.4|44
1678469400000|2023-03-10 17:30:00|2933.1|2927.1|2931.4|2925.4|2934.1|2928.1|2931.4|2925.4|52
1678469700000|2023-03-10 17:35:00|2931.6|2925.6|2933.9|2927.9|2933.9|2927.9|2931.1|2925.1|36
1678470000000|2023-03-10 17:40:00|2933.6|2927.6|2935.9|2929.9|2936.6|2930.6|2933.6|2927.6|56
1678470300000|2023-03-10 17:45:00|2935.6|2929.6|2933.6|2927.6|2935.9|2929.9|2933.6|2927.6|39
1678470600000|2023-03-10 17:50:00|2933.9|2927.9|2934.6|2928.6|2934.9|2928.9|2933.4|2927.4|36
1678470900000|2023-03-10 17:55:00|2934.4|2928.4|2934.1|2928.1|2934.8|2928.8|2933.9|2927.9|82
1678471200000|2023-03-10 18:00:00|2934.4|2928.4|2933.8|2927.8|2934.8|2928.8|2933.4|2927.4|43
1678471500000|2023-03-10 18:05:00|2934|2928|2937.1|2931.1|2938.1|2932.1|2934|2928|31
1678471800000|2023-03-10 18:10:00|2937.4|2931.4|2936.9|2930.9|2937.4|2931.4|2936.9|2930.9|21
1678472100000|2023-03-10 18:15:00|2936.6|2930.6|2934.1|2928.1|2937|2931|2934.1|2928.1|43
1678472400000|2023-03-10 18:20:00|2933.9|2927.9|2930|2924|2934.1|2928.1|2928.8|2922.8|60
1678472700000|2023-03-10 18:25:00|2929.8|2923.8|2927.6|2921.6|2930|2924|2927.4|2921.4|41
1678473000000|2023-03-10 18:30:00|2928.1|2922.1|2925.4|2919.4|2929.3|2923.3|2925.1|2919.1|26
1678473300000|2023-03-10 18:35:00|2925.1|2919.1|2925.1|2919.1|2926.5|2920.5|2924.1|2918.1|29
1678473600000|2023-03-10 18:40:00|2925.3|2919.3|2919.6|2913.6|2925.5|2919.5|2919.6|2913.6|52
1678473900000|2023-03-10 18:45:00|2919.3|2913.3|2916.8|2910.8|2919.4|2913.4|2916.8|2910.8|23
1678474200000|2023-03-10 18:50:00|2916.5|2910.5|2913.6|2907.6|2917.5|2911.5|2912|2906|42
1678474500000|2023-03-10 18:55:00|2913.8|2907.8|2918.8|2900|2921|2908.5|2912.4|2900|13
1678669200000|2023-03-13 01:00:00|2925.1|2919.1|2921.8|2915.8|2926.5|2920.5|2920.5|2914.5|45
1678669500000|2023-03-13 01:05:00|2922.3|2916.3|2910.8|2904.8|2923|2917|2909|2903|96
1678669800000|2023-03-13 01:10:00|2910.5|2904.5|2925.8|2919.8|2925.8|2919.8|2909.5|2903.5|77
1678670100000|2023-03-13 01:15:00|2925.5|2919.5|2921|2915|2927|2921|2919.3|2913.3|116
1678670400000|2023-03-13 01:20:00|2920|2914|2912.8|2906.8|2920|2914|2910.8|2904.8|89
1678670700000|2023-03-13 01:25:00|2912.5|2906.5|2912.5|2906.5|2913|2907|2910.3|2904.3|20
1678671000000|2023-03-13 01:30:00|2912.3|2906.3|2923|2917|2923|2917|2912|2906|49
1678671300000|2023-03-13 01:35:00|2923.3|2917.3|2925.5|2919.5|2925.5|2919.5|2919.5|2913.5|115
1678671600000|2023-03-13 01:40:00|2925.3|2919.3|2930|2924|2931.8|2925.8|2924.5|2918.5|65
1678671900000|2023-03-13 01:45:00|2930.5|2924.5|2930.8|2924.8|2935.3|2929.3|2929.5|2923.5|38
1678672200000|2023-03-13 01:50:00|2931|2925|2923|2917|2931|2925|2922.8|2916.8|64
1678672500000|2023-03-13 01:55:00|2922.8|2916.8|2920.8|2914.8|2925.8|2919.8|2920.8|2914.8|67
1678672800000|2023-03-13 02:00:00|2921|2915|2927.3|2921.3|2927.8|2921.8|2919.8|2913.8|172
1678673100000|2023-03-13 02:05:00|2927.5|2921.5|2927.8|2921.8|2929|2923|2924.8|2918.8|242
1678673400000|2023-03-13 02:10:00|2928.3|2922.3|2930.3|2924.3|2930.8|2924.8|2927.5|2921.5|77
1678673700000|2023-03-13 02:15:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|54
1678674000000|2023-03-13 02:20:00|2931|2925|2934.3|2928.3|2935.8|2929.8|2929.5|2923.5|59
1678674300000|2023-03-13 02:25:00|2934.5|2928.5|2937.3|2931.3|2940.3|2934.3|2934.3|2928.3|233
1678674600000|2023-03-13 02:30:00|2937.5|2931.5|2947.3|2941.3|2948|2942|2937.5|2931.5|72
1678674900000|2023-03-13 02:35:00|2947|2941|2952|2946|2952.3|2946.3|2945.5|2939.5|128
1678675200000|2023-03-13 02:40:00|2952.3|2946.3|2964.3|2958.3|2966.8|2960.8|2952.3|2946.3|88
1678675500000|2023-03-13 02:45:00|2964|2958|2957|2951|2964|2958|2954|2948|179
1678675800000|2023-03-13 02:50:00|2957.9|2951.9|2956.8|2950.8|2959|2953|2953.3|2947.3|109
1678676100000|2023-03-13 02:55:00|2957.3|2951.3|2951|2945|2962.3|2956.3|2950.5|2944.5|113
1678676400000|2023-03-13 03:00:00|2950.8|2944.8|2947.5|2941.5|2951.5|2945.5|2946.3|2940.3|68
1678676700000|2023-03-13 03:05:00|2947.8|2941.8|2951|2945|2951.5|2945.5|2946.8|2940.8|38
1678677000000|2023-03-13 03:10:00|2950.8|2944.8|2950|2944|2953.5|2947.5|2947.3|2941.3|54
1678677300000|2023-03-13 03:15:00|2950.3|2944.3|2953.8|2947.8|2953.8|2947.8|2949|2943|40
1678677600000|2023-03-13 03:20:00|2954|2948|2949.8|2943.8|2955.5|2949.5|2949.8|2943.8|40
1678677900000|2023-03-13 03:25:00|2950|2944|2949.5|2943.5|2951.8|2945.8|2946.5|2940.5|28
1678678200000|2023-03-13 03:30:00|2949.8|2943.8|2950.5|2944.5|2951.3|2945.3|2947.3|2941.3|23
1678678500000|2023-03-13 03:35:00|2950.3|2944.3|2950.5|2944.5|2951.8|2945.8|2950.3|2944.3|24
1678678800000|2023-03-13 03:40:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2948|2942|29
1678679100000|2023-03-13 03:45:00|2950.8|2944.8|2949.3|2943.3|2953.3|2947.3|2949.3|2943.3|11
1678679400000|2023-03-13 03:50:00|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.3|2942.3|3
1678679700000|2023-03-13 03:55:00|2948.3|2942.3|2946.3|2940.3|2948.3|2942.3|2946.3|2940.3|4
1678680000000|2023-03-13 04:00:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1678680300000|2023-03-13 04:05:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|4
1678680600000|2023-03-13 04:10:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|2
1678680900000|2023-03-13 04:15:00|2944|2938|2942.5|2936.5|2945.1|2939.1|2942.5|2936.5|8
1678681200000|2023-03-13 04:20:00|2941.3|2935.3|2939|2933|2941.3|2935.3|2938|2932|25
1678681500000|2023-03-13 04:25:00|2939.8|2933.8|2941.3|2935.3|2941.5|2935.5|2939.8|2933.8|7
1678681800000|2023-03-13 04:30:00|2941|2935|2942|2936|2942|2936|2940|2934|7
1678682100000|2023-03-13 04:35:00|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|5
1678682400000|2023-03-13 04:40:00|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1678683000000|2023-03-13 04:50:00|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|4
1678683300000|2023-03-13 04:55:00|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|9
1678683600000|2023-03-13 05:00:00|2939.5|2933.5|2936.3|2930.3|2939.5|2933.5|2935.5|2929.5|16
1678683900000|2023-03-13 05:05:00|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2936.5|2930.5|12
1678684200000|2023-03-13 05:10:00|2937.3|2931.3|2939.3|2933.3|2939.5|2933.5|2937.3|2931.3|14
1678684500000|2023-03-13 05:15:00|2939.5|2933.5|2939.5|2933.5|2940.5|2934.5|2939.3|2933.3|13
1678684800000|2023-03-13 05:20:00|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938|2932|9
1678685100000|2023-03-13 05:25:00|2938.5|2932.5|2940.3|2934.3|2940.3|2934.3|2938.5|2932.5|9
1678685400000|2023-03-13 05:30:00|2940.5|2934.5|2942.8|2936.8|2944.5|2938.5|2940|2934|97
1678685700000|2023-03-13 05:35:00|2943|2937|2938|2932|2944.3|2938.3|2937.8|2931.8|66
1678686000000|2023-03-13 05:40:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2935|2929|22
1678686300000|2023-03-13 05:45:00|2937.5|2931.5|2939.8|2933.8|2940.3|2934.3|2937|2931|35
1678686600000|2023-03-13 05:50:00|2939.5|2933.5|2938|2932|2939.5|2933.5|2936|2930|48
1678686900000|2023-03-13 05:55:00|2937.8|2931.8|2940.5|2934.5|2940.5|2934.5|2936.5|2930.5|51
1678687200000|2023-03-13 06:00:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2938.8|2932.8|71
1678687500000|2023-03-13 06:05:00|2942.3|2936.3|2947|2941|2947.8|2941.8|2941.8|2935.8|155
1678687800000|2023-03-13 06:10:00|2946.3|2940.3|2949.8|2943.8|2949.8|2943.8|2945.3|2939.3|47
1678688100000|2023-03-13 06:15:00|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2948.5|2942.5|38
1678688400000|2023-03-13 06:20:00|2949.3|2943.3|2954.8|2948.8|2958|2952|2949.3|2943.3|125
1678688700000|2023-03-13 06:25:00|2954.5|2948.5|2953|2947|2955|2949|2952|2946|59
1678689000000|2023-03-13 06:30:00|2952.8|2946.8|2950.3|2944.3|2953.5|2947.5|2947.5|2941.5|140
1678689300000|2023-03-13 06:35:00|2950.5|2944.5|2950.5|2944.5|2951|2945|2948.3|2942.3|81
1678689600000|2023-03-13 06:40:00|2950.3|2944.3|2953|2947|2953|2947|2949.5|2943.5|72
1678689900000|2023-03-13 06:45:00|2952.8|2946.8|2950.8|2944.8|2952.8|2946.8|2950.5|2944.5|30
1678690200000|2023-03-13 06:50:00|2951.3|2945.3|2952.8|2946.8|2953.5|2947.5|2951|2945|63
1678690500000|2023-03-13 06:55:00|2952.3|2946.3|2952|2946|2954.5|2948.5|2949|2943|120
1678690800000|2023-03-13 07:00:00|2951|2945|2942.5|2936.5|2952.3|2946.3|2941.8|2935.8|64
1678691100000|2023-03-13 07:05:00|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2939.5|2933.5|38
1678691400000|2023-03-13 07:10:00|2943.8|2937.8|2945.5|2939.5|2946.3|2940.3|2942.5|2936.5|63
1678691700000|2023-03-13 07:15:00|2945.3|2939.3|2943.5|2937.5|2945.8|2939.8|2943.3|2937.3|35
1678692000000|2023-03-13 07:20:00|2942.5|2936.5|2942.8|2936.8|2943.8|2937.8|2940.8|2934.8|14
1678692300000|2023-03-13 07:25:00|2943|2937|2939.3|2933.3|2943.3|2937.3|2939.3|2933.3|12
1678692600000|2023-03-13 07:30:00|2939.5|2933.5|2942.5|2936.5|2944.3|2938.3|2939.5|2933.5|67
1678692900000|2023-03-13 07:35:00|2944|2938|2942.3|2936.3|2944.8|2938.8|2941.8|2935.8|21
1678693200000|2023-03-13 07:40:00|2942.5|2936.5|2943.5|2937.5|2943.8|2937.8|2942.5|2936.5|41
1678693500000|2023-03-13 07:45:00|2943.8|2937.8|2945.8|2939.8|2947|2941|2943.8|2937.8|28
1678693800000|2023-03-13 07:50:00|2946|2940|2945|2939|2946.8|2940.8|2943|2937|37
1678694100000|2023-03-13 07:55:00|2945.3|2939.3|2933.9|2927.9|2945.5|2939.5|2933.9|2927.9|60
1678694400000|2023-03-13 08:00:00|2934.8|2928.8|2933.4|2927.4|2940.1|2934.1|2928.9|2922.9|100
1678694700000|2023-03-13 08:05:00|2933.1|2927.1|2930.6|2924.6|2933.1|2927.1|2930.6|2924.6|41
1678695000000|2023-03-13 08:10:00|2930.9|2924.9|2933.1|2927.1|2941.4|2935.4|2930.9|2924.9|68
1678695300000|2023-03-13 08:15:00|2933.9|2927.9|2941.9|2935.9|2941.9|2935.9|2932.6|2926.6|149
1678695600000|2023-03-13 08:20:00|2941.6|2935.6|2945.6|2939.6|2946.9|2940.9|2939.9|2933.9|93
1678695900000|2023-03-13 08:25:00|2945.9|2939.9|2944.6|2938.6|2947.9|2941.9|2942.9|2936.9|124
1678696200000|2023-03-13 08:30:00|2944.4|2938.4|2941.9|2935.9|2944.4|2938.4|2939.1|2933.1|103
1678696500000|2023-03-13 08:35:00|2942.1|2936.1|2940.4|2934.4|2943.6|2937.6|2939.1|2933.1|90
1678696800000|2023-03-13 08:40:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2935.4|2929.4|82
1678697100000|2023-03-13 08:45:00|2941.1|2935.1|2938.6|2932.6|2946.4|2940.4|2938.1|2932.1|110
1678697400000|2023-03-13 08:50:00|2938.4|2932.4|2936.1|2930.1|2938.4|2932.4|2932.9|2926.9|95
1678697700000|2023-03-13 08:55:00|2936.6|2930.6|2926.6|2920.6|2936.9|2930.9|2925.6|2919.6|80
1678698000000|2023-03-13 09:00:00|2927.1|2921.1|2920.9|2914.9|2927.1|2921.1|2919.9|2913.9|70
1678698300000|2023-03-13 09:05:00|2920.6|2914.6|2919.1|2913.1|2925.4|2919.4|2918.9|2912.9|95
1678698600000|2023-03-13 09:10:00|2918.9|2912.9|2915.9|2909.9|2918.9|2912.9|2914.6|2908.6|102
1678698900000|2023-03-13 09:15:00|2916.4|2910.4|2914.6|2908.6|2916.4|2910.4|2910.6|2904.6|85
1678699200000|2023-03-13 09:20:00|2915.6|2909.6|2910.1|2904.1|2916.1|2910.1|2908.1|2902.1|124
1678699500000|2023-03-13 09:25:00|2909.9|2903.9|2907.6|2901.6|2910.1|2904.1|2906.6|2900.6|98
1678699800000|2023-03-13 09:30:00|2907.9|2901.9|2893.1|2887.1|2908.1|2902.1|2888.6|2882.6|171
1678700100000|2023-03-13 09:35:00|2892.9|2886.9|2897.4|2891.4|2898.1|2892.1|2889.6|2883.6|115
1678700400000|2023-03-13 09:40:00|2897.1|2891.1|2891.9|2885.9|2898.9|2892.9|2890.6|2884.6|173
1678700700000|2023-03-13 09:45:00|2892.1|2886.1|2895.4|2889.4|2897.1|2891.1|2892.1|2886.1|70
1678701000000|2023-03-13 09:50:00|2895.6|2889.6|2899.9|2893.9|2905.4|2899.4|2895.4|2889.4|119
1678701300000|2023-03-13 09:55:00|2900.1|2894.1|2902.4|2896.4|2903.9|2897.9|2897.4|2891.4|114
1678701600000|2023-03-13 10:00:00|2902.1|2896.1|2908.6|2902.6|2910.4|2904.4|2899.9|2893.9|142
1678701900000|2023-03-13 10:05:00|2908.9|2902.9|2907.1|2901.1|2910.4|2904.4|2904.6|2898.6|125
1678702200000|2023-03-13 10:10:00|2907.4|2901.4|2900.1|2894.1|2910.4|2904.4|2900.1|2894.1|91
1678702500000|2023-03-13 10:15:00|2899.9|2893.9|2904.4|2898.4|2904.4|2898.4|2899.1|2893.1|82
1678702800000|2023-03-13 10:20:00|2904.6|2898.6|2910.1|2904.1|2911.1|2905.1|2904.4|2898.4|117
1678703100000|2023-03-13 10:25:00|2910.4|2904.4|2911.6|2905.6|2913.9|2907.9|2906.4|2900.4|94
1678703400000|2023-03-13 10:30:00|2912.4|2906.4|2913.6|2907.6|2917.1|2911.1|2909.1|2903.1|88
1678703700000|2023-03-13 10:35:00|2913.9|2907.9|2916.1|2910.1|2920.4|2914.4|2913.1|2907.1|124
1678704000000|2023-03-13 10:40:00|2916.4|2910.4|2914.4|2908.4|2919.1|2913.1|2914.4|2908.4|76
1678704300000|2023-03-13 10:45:00|2913.9|2907.9|2912.9|2906.9|2914.1|2908.1|2907.6|2901.6|68
1678704600000|2023-03-13 10:50:00|2913.1|2907.1|2911.1|2905.1|2914.6|2908.6|2910.4|2904.4|69
1678704900000|2023-03-13 10:55:00|2910.9|2904.9|2919.9|2913.9|2920.4|2914.4|2910.1|2904.1|67
1678705200000|2023-03-13 11:00:00|2919.6|2913.6|2917.6|2911.6|2922.1|2916.1|2917.4|2911.4|96
1678705500000|2023-03-13 11:05:00|2917.4|2911.4|2920.9|2914.9|2922.1|2916.1|2915.9|2909.9|101
1678705800000|2023-03-13 11:10:00|2920.6|2914.6|2917.4|2911.4|2920.6|2914.6|2915.6|2909.6|65
1678706100000|2023-03-13 11:15:00|2916.9|2910.9|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|65
1678706400000|2023-03-13 11:20:00|2916.9|2910.9|2916.6|2910.6|2919.4|2913.4|2915.6|2909.6|102
1678706700000|2023-03-13 11:25:00|2916.9|2910.9|2911.1|2905.1|2917.4|2911.4|2910.9|2904.9|94
1678707000000|2023-03-13 11:30:00|2911.4|2905.4|2910.6|2904.6|2912.9|2906.9|2910.4|2904.4|82
1678707300000|2023-03-13 11:35:00|2910.9|2904.9|2913.6|2907.6|2913.6|2907.6|2910.9|2904.9|44
1678707600000|2023-03-13 11:40:00|2913.4|2907.4|2912.1|2906.1|2913.6|2907.6|2910.4|2904.4|73
1678707900000|2023-03-13 11:45:00|2912.4|2906.4|2911.4|2905.4|2913.1|2907.1|2910.6|2904.6|59
1678708200000|2023-03-13 11:50:00|2911.1|2905.1|2909.4|2903.4|2912.4|2906.4|2909.4|2903.4|63
1678708500000|2023-03-13 11:55:00|2909.6|2903.6|2905.1|2899.1|2911.1|2905.1|2904.9|2898.9|60
1678708800000|2023-03-13 12:00:00|2905.4|2899.4|2903.4|2897.4|2908.4|2902.4|2900.6|2894.6|179
1678709100000|2023-03-13 12:05:00|2903.6|2897.6|2897.6|2891.6|2905.1|2899.1|2897.6|2891.6|171
1678709400000|2023-03-13 12:10:00|2897.4|2891.4|2891.4|2885.4|2898.4|2892.4|2889.6|2883.6|155
1678709700000|2023-03-13 12:15:00|2891.1|2885.1|2885.9|2879.9|2894.1|2888.1|2884.1|2878.1|155
1678710000000|2023-03-13 12:20:00|2886.1|2880.1|2890.9|2884.9|2890.9|2884.9|2883.6|2877.6|201
1678710300000|2023-03-13 12:25:00|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2884.6|2878.6|217
1678710600000|2023-03-13 12:30:00|2889.6|2883.6|2887.4|2881.4|2894.4|2888.4|2886.6|2880.6|173
1678710900000|2023-03-13 12:35:00|2888.1|2882.1|2888.4|2882.4|2891.1|2885.1|2886.4|2880.4|166
1678711200000|2023-03-13 12:40:00|2888.6|2882.6|2884.9|2878.9|2889.6|2883.6|2883.6|2877.6|116
1678711500000|2023-03-13 12:45:00|2885.1|2879.1|2890.9|2884.9|2892.6|2886.6|2884.9|2878.9|143
1678711800000|2023-03-13 12:50:00|2890.6|2884.6|2888.9|2882.9|2894.9|2888.9|2887.6|2881.6|126
1678712100000|2023-03-13 12:55:00|2888.4|2882.4|2896.9|2890.9|2901.1|2895.1|2888.1|2882.1|194
1678712400000|2023-03-13 13:00:00|2896.6|2890.6|2909.9|2903.9|2912.9|2906.9|2896.6|2890.6|437
1678712700000|2023-03-13 13:05:00|2909.6|2903.6|2911.6|2905.6|2919.6|2913.6|2907.4|2901.4|320
1678713000000|2023-03-13 13:10:00|2911.1|2905.1|2912.1|2906.1|2919.6|2913.6|2909.9|2903.9|245
1678713300000|2023-03-13 13:15:00|2911.9|2905.9|2921.9|2915.9|2924.1|2918.1|2911.9|2905.9|266
1678713600000|2023-03-13 13:20:00|2921.4|2915.4|2923.9|2917.9|2930.1|2924.1|2920.6|2914.6|252
1678713900000|2023-03-13 13:25:00|2923.6|2917.6|2927.1|2921.1|2927.1|2921.1|2914.9|2908.9|224
1678714200000|2023-03-13 13:30:00|2927.6|2921.6|2919.4|2913.4|2927.6|2921.6|2917.1|2911.1|296
1678714500000|2023-03-13 13:35:00|2919.6|2913.6|2919.1|2913.1|2919.9|2913.9|2911.4|2905.4|162
1678714800000|2023-03-13 13:40:00|2919.4|2913.4|2925.6|2919.6|2928.4|2922.4|2917.6|2911.6|176
1678715100000|2023-03-13 13:45:00|2925.4|2919.4|2927.6|2921.6|2929.4|2923.4|2921.1|2915.1|185
1678715400000|2023-03-13 13:50:00|2927.9|2921.9|2933.4|2927.4|2938.3|2932.3|2927.9|2921.9|189
1678715700000|2023-03-13 13:55:00|2933.1|2927.1|2934.4|2928.4|2935.4|2929.4|2931.1|2925.1|146
1678716000000|2023-03-13 14:00:00|2934.1|2928.1|2939.9|2933.9|2940.9|2934.9|2931.1|2925.1|140
1678716300000|2023-03-13 14:05:00|2939.6|2933.6|2940.4|2934.4|2944.4|2938.4|2938.1|2932.1|172
1678716600000|2023-03-13 14:10:00|2940.6|2934.6|2936.9|2930.9|2944.6|2938.6|2933.9|2927.9|129
1678716900000|2023-03-13 14:15:00|2936.4|2930.4|2931.4|2925.4|2937.9|2931.9|2927.6|2921.6|144
1678717200000|2023-03-13 14:20:00|2931.6|2925.6|2923.4|2917.4|2931.6|2925.6|2922.1|2916.1|150
1678717500000|2023-03-13 14:25:00|2923.6|2917.6|2923.6|2917.6|2929.1|2923.1|2923.4|2917.4|190
1678717800000|2023-03-13 14:30:00|2923.4|2917.4|2933.1|2927.1|2937.1|2931.1|2923.4|2917.4|172
1678718100000|2023-03-13 14:35:00|2932.9|2926.9|2937.4|2931.4|2939.9|2933.9|2928.6|2922.6|173
1678718400000|2023-03-13 14:40:00|2937.9|2931.9|2941.9|2935.9|2941.9|2935.9|2927.4|2921.4|174
1678718700000|2023-03-13 14:45:00|2941.4|2935.4|2942.1|2936.1|2945.1|2939.1|2936.1|2930.1|119
1678719000000|2023-03-13 14:50:00|2945.4|2939.4|2946.9|2940.9|2947.4|2941.4|2941.1|2935.1|126
1678719300000|2023-03-13 14:55:00|2947.4|2941.4|2945.4|2939.4|2951.1|2945.1|2945.4|2939.4|153
1678719600000|2023-03-13 15:00:00|2945.1|2939.1|2946.1|2940.1|2948.4|2942.4|2944.1|2938.1|134
1678719900000|2023-03-13 15:05:00|2946.6|2940.6|2952.4|2946.4|2952.9|2946.9|2945.1|2939.1|123
1678720200000|2023-03-13 15:10:00|2952.6|2946.6|2953.1|2947.1|2956.4|2950.4|2950.9|2944.9|151
1678720500000|2023-03-13 15:15:00|2952.9|2946.9|2956.4|2950.4|2957.4|2951.4|2951.1|2945.1|67
1678720800000|2023-03-13 15:20:00|2956.6|2950.6|2957.4|2951.4|2961.6|2955.6|2954.9|2948.9|106
1678721100000|2023-03-13 15:25:00|2957.6|2951.6|2960.9|2954.9|2969.1|2963.1|2957.1|2951.1|140
1678721400000|2023-03-13 15:30:00|2959.9|2953.9|2958.9|2952.9|2967.4|2961.4|2957.1|2951.1|104
1678721700000|2023-03-13 15:35:00|2958.4|2952.4|2961.6|2955.6|2962.1|2956.1|2953.6|2947.6|93
1678722000000|2023-03-13 15:40:00|2961.4|2955.4|2959.1|2953.1|2962.1|2956.1|2958.1|2952.1|96
1678722300000|2023-03-13 15:45:00|2958.9|2952.9|2961.4|2955.4|2963.1|2957.1|2955.1|2949.1|113
1678722600000|2023-03-13 15:50:00|2961.6|2955.6|2950.6|2944.6|2963.4|2957.4|2950.6|2944.6|123
1678722900000|2023-03-13 15:55:00|2949.9|2943.9|2949.9|2943.9|2952.1|2946.1|2949.1|2943.1|163
1678723200000|2023-03-13 16:00:00|2950.9|2944.9|2952.4|2946.4|2957.1|2951.1|2949.6|2943.6|131
1678723500000|2023-03-13 16:05:00|2952.9|2946.9|2954.6|2948.6|2956.6|2950.6|2951.6|2945.6|117
1678723800000|2023-03-13 16:10:00|2954.4|2948.4|2951.6|2945.6|2954.9|2948.9|2949.6|2943.6|65
1678724100000|2023-03-13 16:15:00|2951.9|2945.9|2951.9|2945.9|2953.9|2947.9|2950.6|2944.6|73
1678724400000|2023-03-13 16:20:00|2952.4|2946.4|2947.4|2941.4|2952.6|2946.6|2947.4|2941.4|26
1678724700000|2023-03-13 16:25:00|2947.6|2941.6|2947.9|2941.9|2951.1|2945.1|2946.4|2940.4|68
1678725000000|2023-03-13 16:30:00|2948.1|2942.1|2947.1|2941.1|2948.1|2942.1|2944.4|2938.4|30
1678725300000|2023-03-13 16:35:00|2946.9|2940.9|2947.1|2941.1|2948.6|2942.6|2945.9|2939.9|66
1678725600000|2023-03-13 16:40:00|2946.4|2940.4|2946.4|2940.4|2948.6|2942.6|2945.6|2939.6|68
1678725900000|2023-03-13 16:45:00|2946.6|2940.6|2948.1|2942.1|2948.4|2942.4|2944.9|2938.9|64
1678726200000|2023-03-13 16:50:00|2947.9|2941.9|2947.1|2941.1|2948.6|2942.6|2945.6|2939.6|56
1678726500000|2023-03-13 16:55:00|2946.5|2940.5|2946.5|2940.5|2948.3|2942.3|2945.3|2939.3|56
1678726800000|2023-03-13 17:00:00|2945.8|2939.8|2948.5|2942.5|2948.8|2942.8|2944.8|2938.8|40
1678727100000|2023-03-13 17:05:00|2948|2942|2952|2946|2952.5|2946.5|2948|2942|112
1678727400000|2023-03-13 17:10:00|2951.9|2945.9|2951.5|2945.5|2952|2946|2951|2945|23
1678727700000|2023-03-13 17:15:00|2951.8|2945.8|2950|2944|2952.3|2946.3|2949.8|2943.8|35
1678728000000|2023-03-13 17:20:00|2949.8|2943.8|2948.3|2942.3|2950|2944|2948.3|2942.3|32
1678728300000|2023-03-13 17:25:00|2948.5|2942.5|2951.5|2945.5|2951.5|2945.5|2947.1|2941.1|75
1678728600000|2023-03-13 17:30:00|2951.3|2945.3|2954.3|2948.3|2954.8|2948.8|2950.5|2944.5|28
1678728900000|2023-03-13 17:35:00|2954.5|2948.5|2958.8|2952.8|2958.8|2952.8|2954.3|2948.3|99
1678729200000|2023-03-13 17:40:00|2960.3|2954.3|2958.8|2952.8|2962.5|2956.5|2958.8|2952.8|79
1678729500000|2023-03-13 17:45:00|2959|2953|2964.1|2958.1|2965.9|2959.9|2959|2953|58
1678729800000|2023-03-13 17:50:00|2963.8|2957.8|2962|2956|2965.6|2959.6|2962|2956|73
1678730100000|2023-03-13 17:55:00|2962.3|2956.3|2960.3|2954.3|2963.8|2957.8|2960.3|2954.3|52
1678730400000|2023-03-13 18:00:00|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959|2953|57
1678730700000|2023-03-13 18:05:00|2960.4|2954.4|2959.5|2953.5|2960.4|2954.4|2957.3|2951.3|82
1678731000000|2023-03-13 18:10:00|2959.3|2953.3|2959.5|2953.5|2960|2954|2959|2953|88
1678731300000|2023-03-13 18:15:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|15
1678731600000|2023-03-13 18:20:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|8
1678731900000|2023-03-13 18:25:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|17
1678732200000|2023-03-13 18:30:00|2959|2953|2959|2953|2959.3|2953.3|2958.5|2952.5|40
1678732500000|2023-03-13 18:35:00|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|33
1678732800000|2023-03-13 18:40:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|12
1678733100000|2023-03-13 18:45:00|2960|2954|2959.8|2953.8|2960.3|2954.3|2959|2953|43
1678733400000|2023-03-13 18:50:00|2959.5|2953.5|2960.4|2954.4|2960.4|2954.4|2958.5|2952.5|26
1678733700000|2023-03-13 18:55:00|2960.3|2954.3|2965.8|2947|2966.8|2954.5|2960.3|2947|8
1678669200000|2023-03-13 01:00:00|2925.1|2919.1|2921.8|2915.8|2926.5|2920.5|2920.5|2914.5|45
1678669500000|2023-03-13 01:05:00|2922.3|2916.3|2910.8|2904.8|2923|2917|2909|2903|96
1678669800000|2023-03-13 01:10:00|2910.5|2904.5|2925.8|2919.8|2925.8|2919.8|2909.5|2903.5|77
1678670100000|2023-03-13 01:15:00|2925.5|2919.5|2921|2915|2927|2921|2919.3|2913.3|116
1678670400000|2023-03-13 01:20:00|2920|2914|2912.8|2906.8|2920|2914|2910.8|2904.8|89
1678670700000|2023-03-13 01:25:00|2912.5|2906.5|2912.5|2906.5|2913|2907|2910.3|2904.3|20
1678671000000|2023-03-13 01:30:00|2912.3|2906.3|2923|2917|2923|2917|2912|2906|49
1678671300000|2023-03-13 01:35:00|2923.3|2917.3|2925.5|2919.5|2925.5|2919.5|2919.5|2913.5|115
1678671600000|2023-03-13 01:40:00|2925.3|2919.3|2930|2924|2931.8|2925.8|2924.5|2918.5|65
1678671900000|2023-03-13 01:45:00|2930.5|2924.5|2930.8|2924.8|2935.3|2929.3|2929.5|2923.5|38
1678672200000|2023-03-13 01:50:00|2931|2925|2923|2917|2931|2925|2922.8|2916.8|64
1678672500000|2023-03-13 01:55:00|2922.8|2916.8|2920.8|2914.8|2925.8|2919.8|2920.8|2914.8|67
1678672800000|2023-03-13 02:00:00|2921|2915|2927.3|2921.3|2927.8|2921.8|2919.8|2913.8|172
1678673100000|2023-03-13 02:05:00|2927.5|2921.5|2927.8|2921.8|2929|2923|2924.8|2918.8|242
1678673400000|2023-03-13 02:10:00|2928.3|2922.3|2930.3|2924.3|2930.8|2924.8|2927.5|2921.5|77
1678673700000|2023-03-13 02:15:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|54
1678674000000|2023-03-13 02:20:00|2931|2925|2934.3|2928.3|2935.8|2929.8|2929.5|2923.5|59
1678674300000|2023-03-13 02:25:00|2934.5|2928.5|2937.3|2931.3|2940.3|2934.3|2934.3|2928.3|233
1678674600000|2023-03-13 02:30:00|2937.5|2931.5|2947.3|2941.3|2948|2942|2937.5|2931.5|72
1678674900000|2023-03-13 02:35:00|2947|2941|2952|2946|2952.3|2946.3|2945.5|2939.5|128
1678675200000|2023-03-13 02:40:00|2952.3|2946.3|2964.3|2958.3|2966.8|2960.8|2952.3|2946.3|88
1678675500000|2023-03-13 02:45:00|2964|2958|2957|2951|2964|2958|2954|2948|179
1678675800000|2023-03-13 02:50:00|2957.9|2951.9|2956.8|2950.8|2959|2953|2953.3|2947.3|109
1678676100000|2023-03-13 02:55:00|2957.3|2951.3|2951|2945|2962.3|2956.3|2950.5|2944.5|113
1678676400000|2023-03-13 03:00:00|2950.8|2944.8|2947.5|2941.5|2951.5|2945.5|2946.3|2940.3|68
1678676700000|2023-03-13 03:05:00|2947.8|2941.8|2951|2945|2951.5|2945.5|2946.8|2940.8|38
1678677000000|2023-03-13 03:10:00|2950.8|2944.8|2950|2944|2953.5|2947.5|2947.3|2941.3|54
1678677300000|2023-03-13 03:15:00|2950.3|2944.3|2953.8|2947.8|2953.8|2947.8|2949|2943|40
1678677600000|2023-03-13 03:20:00|2954|2948|2949.8|2943.8|2955.5|2949.5|2949.8|2943.8|40
1678677900000|2023-03-13 03:25:00|2950|2944|2949.5|2943.5|2951.8|2945.8|2946.5|2940.5|28
1678678200000|2023-03-13 03:30:00|2949.8|2943.8|2950.5|2944.5|2951.3|2945.3|2947.3|2941.3|23
1678678500000|2023-03-13 03:35:00|2950.3|2944.3|2950.5|2944.5|2951.8|2945.8|2950.3|2944.3|24
1678678800000|2023-03-13 03:40:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2948|2942|29
1678679100000|2023-03-13 03:45:00|2950.8|2944.8|2949.3|2943.3|2953.3|2947.3|2949.3|2943.3|11
1678679400000|2023-03-13 03:50:00|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.3|2942.3|3
1678679700000|2023-03-13 03:55:00|2948.3|2942.3|2946.3|2940.3|2948.3|2942.3|2946.3|2940.3|4
1678680000000|2023-03-13 04:00:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1678680300000|2023-03-13 04:05:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|4
1678680600000|2023-03-13 04:10:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|2
1678680900000|2023-03-13 04:15:00|2944|2938|2942.5|2936.5|2945.1|2939.1|2942.5|2936.5|8
1678681200000|2023-03-13 04:20:00|2941.3|2935.3|2939|2933|2941.3|2935.3|2938|2932|25
1678681500000|2023-03-13 04:25:00|2939.8|2933.8|2941.3|2935.3|2941.5|2935.5|2939.8|2933.8|7
1678681800000|2023-03-13 04:30:00|2941|2935|2942|2936|2942|2936|2940|2934|7
1678682100000|2023-03-13 04:35:00|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|5
1678682400000|2023-03-13 04:40:00|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1678683000000|2023-03-13 04:50:00|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|4
1678683300000|2023-03-13 04:55:00|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|9
1678683600000|2023-03-13 05:00:00|2939.5|2933.5|2936.3|2930.3|2939.5|2933.5|2935.5|2929.5|16
1678683900000|2023-03-13 05:05:00|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2936.5|2930.5|12
1678684200000|2023-03-13 05:10:00|2937.3|2931.3|2939.3|2933.3|2939.5|2933.5|2937.3|2931.3|14
1678684500000|2023-03-13 05:15:00|2939.5|2933.5|2939.5|2933.5|2940.5|2934.5|2939.3|2933.3|13
1678684800000|2023-03-13 05:20:00|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938|2932|9
1678685100000|2023-03-13 05:25:00|2938.5|2932.5|2940.3|2934.3|2940.3|2934.3|2938.5|2932.5|9
1678685400000|2023-03-13 05:30:00|2940.5|2934.5|2942.8|2936.8|2944.5|2938.5|2940|2934|97
1678685700000|2023-03-13 05:35:00|2943|2937|2938|2932|2944.3|2938.3|2937.8|2931.8|66
1678686000000|2023-03-13 05:40:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2935|2929|22
1678686300000|2023-03-13 05:45:00|2937.5|2931.5|2939.8|2933.8|2940.3|2934.3|2937|2931|35
1678686600000|2023-03-13 05:50:00|2939.5|2933.5|2938|2932|2939.5|2933.5|2936|2930|48
1678686900000|2023-03-13 05:55:00|2937.8|2931.8|2940.5|2934.5|2940.5|2934.5|2936.5|2930.5|51
1678687200000|2023-03-13 06:00:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2938.8|2932.8|71
1678687500000|2023-03-13 06:05:00|2942.3|2936.3|2947|2941|2947.8|2941.8|2941.8|2935.8|155
1678687800000|2023-03-13 06:10:00|2946.3|2940.3|2949.8|2943.8|2949.8|2943.8|2945.3|2939.3|47
1678688100000|2023-03-13 06:15:00|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2948.5|2942.5|38
1678688400000|2023-03-13 06:20:00|2949.3|2943.3|2954.8|2948.8|2958|2952|2949.3|2943.3|125
1678688700000|2023-03-13 06:25:00|2954.5|2948.5|2953|2947|2955|2949|2952|2946|59
1678689000000|2023-03-13 06:30:00|2952.8|2946.8|2950.3|2944.3|2953.5|2947.5|2947.5|2941.5|140
1678689300000|2023-03-13 06:35:00|2950.5|2944.5|2950.5|2944.5|2951|2945|2948.3|2942.3|81
1678689600000|2023-03-13 06:40:00|2950.3|2944.3|2953|2947|2953|2947|2949.5|2943.5|72
1678689900000|2023-03-13 06:45:00|2952.8|2946.8|2950.8|2944.8|2952.8|2946.8|2950.5|2944.5|30
1678690200000|2023-03-13 06:50:00|2951.3|2945.3|2952.8|2946.8|2953.5|2947.5|2951|2945|63
1678690500000|2023-03-13 06:55:00|2952.3|2946.3|2952|2946|2954.5|2948.5|2949|2943|120
1678690800000|2023-03-13 07:00:00|2951|2945|2942.5|2936.5|2952.3|2946.3|2941.8|2935.8|64
1678691100000|2023-03-13 07:05:00|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2939.5|2933.5|38
1678691400000|2023-03-13 07:10:00|2943.8|2937.8|2945.5|2939.5|2946.3|2940.3|2942.5|2936.5|63
1678691700000|2023-03-13 07:15:00|2945.3|2939.3|2943.5|2937.5|2945.8|2939.8|2943.3|2937.3|35
1678692000000|2023-03-13 07:20:00|2942.5|2936.5|2942.8|2936.8|2943.8|2937.8|2940.8|2934.8|14
1678692300000|2023-03-13 07:25:00|2943|2937|2939.3|2933.3|2943.3|2937.3|2939.3|2933.3|12
1678692600000|2023-03-13 07:30:00|2939.5|2933.5|2942.5|2936.5|2944.3|2938.3|2939.5|2933.5|67
1678692900000|2023-03-13 07:35:00|2944|2938|2942.3|2936.3|2944.8|2938.8|2941.8|2935.8|21
1678693200000|2023-03-13 07:40:00|2942.5|2936.5|2943.5|2937.5|2943.8|2937.8|2942.5|2936.5|41
1678693500000|2023-03-13 07:45:00|2943.8|2937.8|2945.8|2939.8|2947|2941|2943.8|2937.8|28
1678693800000|2023-03-13 07:50:00|2946|2940|2945|2939|2946.8|2940.8|2943|2937|37
1678694100000|2023-03-13 07:55:00|2945.3|2939.3|2933.9|2927.9|2945.5|2939.5|2933.9|2927.9|60
1678694400000|2023-03-13 08:00:00|2934.8|2928.8|2933.4|2927.4|2940.1|2934.1|2928.9|2922.9|100
1678694700000|2023-03-13 08:05:00|2933.1|2927.1|2930.6|2924.6|2933.1|2927.1|2930.6|2924.6|41
1678695000000|2023-03-13 08:10:00|2930.9|2924.9|2933.1|2927.1|2941.4|2935.4|2930.9|2924.9|68
1678695300000|2023-03-13 08:15:00|2933.9|2927.9|2941.9|2935.9|2941.9|2935.9|2932.6|2926.6|149
1678695600000|2023-03-13 08:20:00|2941.6|2935.6|2945.6|2939.6|2946.9|2940.9|2939.9|2933.9|93
1678695900000|2023-03-13 08:25:00|2945.9|2939.9|2944.6|2938.6|2947.9|2941.9|2942.9|2936.9|124
1678696200000|2023-03-13 08:30:00|2944.4|2938.4|2941.9|2935.9|2944.4|2938.4|2939.1|2933.1|103
1678696500000|2023-03-13 08:35:00|2942.1|2936.1|2940.4|2934.4|2943.6|2937.6|2939.1|2933.1|90
1678696800000|2023-03-13 08:40:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2935.4|2929.4|82
1678697100000|2023-03-13 08:45:00|2941.1|2935.1|2938.6|2932.6|2946.4|2940.4|2938.1|2932.1|110
1678697400000|2023-03-13 08:50:00|2938.4|2932.4|2936.1|2930.1|2938.4|2932.4|2932.9|2926.9|95
1678697700000|2023-03-13 08:55:00|2936.6|2930.6|2926.6|2920.6|2936.9|2930.9|2925.6|2919.6|80
1678698000000|2023-03-13 09:00:00|2927.1|2921.1|2920.9|2914.9|2927.1|2921.1|2919.9|2913.9|70
1678698300000|2023-03-13 09:05:00|2920.6|2914.6|2919.1|2913.1|2925.4|2919.4|2918.9|2912.9|95
1678698600000|2023-03-13 09:10:00|2918.9|2912.9|2915.9|2909.9|2918.9|2912.9|2914.6|2908.6|102
1678698900000|2023-03-13 09:15:00|2916.4|2910.4|2914.6|2908.6|2916.4|2910.4|2910.6|2904.6|85
1678699200000|2023-03-13 09:20:00|2915.6|2909.6|2910.1|2904.1|2916.1|2910.1|2908.1|2902.1|124
1678699500000|2023-03-13 09:25:00|2909.9|2903.9|2907.6|2901.6|2910.1|2904.1|2906.6|2900.6|98
1678699800000|2023-03-13 09:30:00|2907.9|2901.9|2893.1|2887.1|2908.1|2902.1|2888.6|2882.6|171
1678700100000|2023-03-13 09:35:00|2892.9|2886.9|2897.4|2891.4|2898.1|2892.1|2889.6|2883.6|115
1678700400000|2023-03-13 09:40:00|2897.1|2891.1|2891.9|2885.9|2898.9|2892.9|2890.6|2884.6|173
1678700700000|2023-03-13 09:45:00|2892.1|2886.1|2895.4|2889.4|2897.1|2891.1|2892.1|2886.1|70
1678701000000|2023-03-13 09:50:00|2895.6|2889.6|2899.9|2893.9|2905.4|2899.4|2895.4|2889.4|119
1678701300000|2023-03-13 09:55:00|2900.1|2894.1|2902.4|2896.4|2903.9|2897.9|2897.4|2891.4|114
1678701600000|2023-03-13 10:00:00|2902.1|2896.1|2908.6|2902.6|2910.4|2904.4|2899.9|2893.9|142
1678701900000|2023-03-13 10:05:00|2908.9|2902.9|2907.1|2901.1|2910.4|2904.4|2904.6|2898.6|125
1678702200000|2023-03-13 10:10:00|2907.4|2901.4|2900.1|2894.1|2910.4|2904.4|2900.1|2894.1|91
1678702500000|2023-03-13 10:15:00|2899.9|2893.9|2904.4|2898.4|2904.4|2898.4|2899.1|2893.1|82
1678702800000|2023-03-13 10:20:00|2904.6|2898.6|2910.1|2904.1|2911.1|2905.1|2904.4|2898.4|117
1678703100000|2023-03-13 10:25:00|2910.4|2904.4|2911.6|2905.6|2913.9|2907.9|2906.4|2900.4|94
1678703400000|2023-03-13 10:30:00|2912.4|2906.4|2913.6|2907.6|2917.1|2911.1|2909.1|2903.1|88
1678703700000|2023-03-13 10:35:00|2913.9|2907.9|2916.1|2910.1|2920.4|2914.4|2913.1|2907.1|124
1678704000000|2023-03-13 10:40:00|2916.4|2910.4|2914.4|2908.4|2919.1|2913.1|2914.4|2908.4|76
1678704300000|2023-03-13 10:45:00|2913.9|2907.9|2912.9|2906.9|2914.1|2908.1|2907.6|2901.6|68
1678704600000|2023-03-13 10:50:00|2913.1|2907.1|2911.1|2905.1|2914.6|2908.6|2910.4|2904.4|69
1678704900000|2023-03-13 10:55:00|2910.9|2904.9|2919.9|2913.9|2920.4|2914.4|2910.1|2904.1|67
1678705200000|2023-03-13 11:00:00|2919.6|2913.6|2917.6|2911.6|2922.1|2916.1|2917.4|2911.4|96
1678705500000|2023-03-13 11:05:00|2917.4|2911.4|2920.9|2914.9|2922.1|2916.1|2915.9|2909.9|101
1678705800000|2023-03-13 11:10:00|2920.6|2914.6|2917.4|2911.4|2920.6|2914.6|2915.6|2909.6|65
1678706100000|2023-03-13 11:15:00|2916.9|2910.9|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|65
1678706400000|2023-03-13 11:20:00|2916.9|2910.9|2916.6|2910.6|2919.4|2913.4|2915.6|2909.6|102
1678706700000|2023-03-13 11:25:00|2916.9|2910.9|2911.1|2905.1|2917.4|2911.4|2910.9|2904.9|94
1678707000000|2023-03-13 11:30:00|2911.4|2905.4|2910.6|2904.6|2912.9|2906.9|2910.4|2904.4|82
1678707300000|2023-03-13 11:35:00|2910.9|2904.9|2913.6|2907.6|2913.6|2907.6|2910.9|2904.9|44
1678707600000|2023-03-13 11:40:00|2913.4|2907.4|2912.1|2906.1|2913.6|2907.6|2910.4|2904.4|73
1678707900000|2023-03-13 11:45:00|2912.4|2906.4|2911.4|2905.4|2913.1|2907.1|2910.6|2904.6|59
1678708200000|2023-03-13 11:50:00|2911.1|2905.1|2909.4|2903.4|2912.4|2906.4|2909.4|2903.4|63
1678708500000|2023-03-13 11:55:00|2909.6|2903.6|2905.1|2899.1|2911.1|2905.1|2904.9|2898.9|60
1678708800000|2023-03-13 12:00:00|2905.4|2899.4|2903.4|2897.4|2908.4|2902.4|2900.6|2894.6|179
1678709100000|2023-03-13 12:05:00|2903.6|2897.6|2897.6|2891.6|2905.1|2899.1|2897.6|2891.6|171
1678709400000|2023-03-13 12:10:00|2897.4|2891.4|2891.4|2885.4|2898.4|2892.4|2889.6|2883.6|155
1678709700000|2023-03-13 12:15:00|2891.1|2885.1|2885.9|2879.9|2894.1|2888.1|2884.1|2878.1|155
1678710000000|2023-03-13 12:20:00|2886.1|2880.1|2890.9|2884.9|2890.9|2884.9|2883.6|2877.6|201
1678710300000|2023-03-13 12:25:00|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2884.6|2878.6|217
1678710600000|2023-03-13 12:30:00|2889.6|2883.6|2887.4|2881.4|2894.4|2888.4|2886.6|2880.6|173
1678710900000|2023-03-13 12:35:00|2888.1|2882.1|2888.4|2882.4|2891.1|2885.1|2886.4|2880.4|166
1678711200000|2023-03-13 12:40:00|2888.6|2882.6|2884.9|2878.9|2889.6|2883.6|2883.6|2877.6|116
1678711500000|2023-03-13 12:45:00|2885.1|2879.1|2890.9|2884.9|2892.6|2886.6|2884.9|2878.9|143
1678711800000|2023-03-13 12:50:00|2890.6|2884.6|2888.9|2882.9|2894.9|2888.9|2887.6|2881.6|126
1678712100000|2023-03-13 12:55:00|2888.4|2882.4|2896.9|2890.9|2901.1|2895.1|2888.1|2882.1|194
1678712400000|2023-03-13 13:00:00|2896.6|2890.6|2909.9|2903.9|2912.9|2906.9|2896.6|2890.6|437
1678712700000|2023-03-13 13:05:00|2909.6|2903.6|2911.6|2905.6|2919.6|2913.6|2907.4|2901.4|320
1678713000000|2023-03-13 13:10:00|2911.1|2905.1|2912.1|2906.1|2919.6|2913.6|2909.9|2903.9|245
1678713300000|2023-03-13 13:15:00|2911.9|2905.9|2921.9|2915.9|2924.1|2918.1|2911.9|2905.9|266
1678713600000|2023-03-13 13:20:00|2921.4|2915.4|2923.9|2917.9|2930.1|2924.1|2920.6|2914.6|252
1678713900000|2023-03-13 13:25:00|2923.6|2917.6|2927.1|2921.1|2927.1|2921.1|2914.9|2908.9|224
1678714200000|2023-03-13 13:30:00|2927.6|2921.6|2919.4|2913.4|2927.6|2921.6|2917.1|2911.1|296
1678714500000|2023-03-13 13:35:00|2919.6|2913.6|2919.1|2913.1|2919.9|2913.9|2911.4|2905.4|162
1678714800000|2023-03-13 13:40:00|2919.4|2913.4|2925.6|2919.6|2928.4|2922.4|2917.6|2911.6|176
1678715100000|2023-03-13 13:45:00|2925.4|2919.4|2927.6|2921.6|2929.4|2923.4|2921.1|2915.1|185
1678715400000|2023-03-13 13:50:00|2927.9|2921.9|2933.4|2927.4|2938.3|2932.3|2927.9|2921.9|189
1678715700000|2023-03-13 13:55:00|2933.1|2927.1|2934.4|2928.4|2935.4|2929.4|2931.1|2925.1|146
1678716000000|2023-03-13 14:00:00|2934.1|2928.1|2939.9|2933.9|2940.9|2934.9|2931.1|2925.1|140
1678716300000|2023-03-13 14:05:00|2939.6|2933.6|2940.4|2934.4|2944.4|2938.4|2938.1|2932.1|172
1678716600000|2023-03-13 14:10:00|2940.6|2934.6|2936.9|2930.9|2944.6|2938.6|2933.9|2927.9|129
1678716900000|2023-03-13 14:15:00|2936.4|2930.4|2931.4|2925.4|2937.9|2931.9|2927.6|2921.6|144
1678717200000|2023-03-13 14:20:00|2931.6|2925.6|2923.4|2917.4|2931.6|2925.6|2922.1|2916.1|150
1678717500000|2023-03-13 14:25:00|2923.6|2917.6|2923.6|2917.6|2929.1|2923.1|2923.4|2917.4|190
1678717800000|2023-03-13 14:30:00|2923.4|2917.4|2933.1|2927.1|2937.1|2931.1|2923.4|2917.4|172
1678718100000|2023-03-13 14:35:00|2932.9|2926.9|2937.4|2931.4|2939.9|2933.9|2928.6|2922.6|173
1678718400000|2023-03-13 14:40:00|2937.9|2931.9|2941.9|2935.9|2941.9|2935.9|2927.4|2921.4|174
1678718700000|2023-03-13 14:45:00|2941.4|2935.4|2942.1|2936.1|2945.1|2939.1|2936.1|2930.1|119
1678719000000|2023-03-13 14:50:00|2945.4|2939.4|2946.9|2940.9|2947.4|2941.4|2941.1|2935.1|126
1678719300000|2023-03-13 14:55:00|2947.4|2941.4|2945.4|2939.4|2951.1|2945.1|2945.4|2939.4|153
1678719600000|2023-03-13 15:00:00|2945.1|2939.1|2946.1|2940.1|2948.4|2942.4|2944.1|2938.1|134
1678719900000|2023-03-13 15:05:00|2946.6|2940.6|2952.4|2946.4|2952.9|2946.9|2945.1|2939.1|123
1678720200000|2023-03-13 15:10:00|2952.6|2946.6|2953.1|2947.1|2956.4|2950.4|2950.9|2944.9|151
1678720500000|2023-03-13 15:15:00|2952.9|2946.9|2956.4|2950.4|2957.4|2951.4|2951.1|2945.1|67
1678720800000|2023-03-13 15:20:00|2956.6|2950.6|2957.4|2951.4|2961.6|2955.6|2954.9|2948.9|106
1678721100000|2023-03-13 15:25:00|2957.6|2951.6|2960.9|2954.9|2969.1|2963.1|2957.1|2951.1|140
1678721400000|2023-03-13 15:30:00|2959.9|2953.9|2958.9|2952.9|2967.4|2961.4|2957.1|2951.1|104
1678721700000|2023-03-13 15:35:00|2958.4|2952.4|2961.6|2955.6|2962.1|2956.1|2953.6|2947.6|93
1678722000000|2023-03-13 15:40:00|2961.4|2955.4|2959.1|2953.1|2962.1|2956.1|2958.1|2952.1|96
1678722300000|2023-03-13 15:45:00|2958.9|2952.9|2961.4|2955.4|2963.1|2957.1|2955.1|2949.1|113
1678722600000|2023-03-13 15:50:00|2961.6|2955.6|2950.6|2944.6|2963.4|2957.4|2950.6|2944.6|123
1678722900000|2023-03-13 15:55:00|2949.9|2943.9|2949.9|2943.9|2952.1|2946.1|2949.1|2943.1|163
1678723200000|2023-03-13 16:00:00|2950.9|2944.9|2952.4|2946.4|2957.1|2951.1|2949.6|2943.6|131
1678723500000|2023-03-13 16:05:00|2952.9|2946.9|2954.6|2948.6|2956.6|2950.6|2951.6|2945.6|117
1678723800000|2023-03-13 16:10:00|2954.4|2948.4|2951.6|2945.6|2954.9|2948.9|2949.6|2943.6|65
1678724100000|2023-03-13 16:15:00|2951.9|2945.9|2951.9|2945.9|2953.9|2947.9|2950.6|2944.6|73
1678724400000|2023-03-13 16:20:00|2952.4|2946.4|2947.4|2941.4|2952.6|2946.6|2947.4|2941.4|26
1678724700000|2023-03-13 16:25:00|2947.6|2941.6|2947.9|2941.9|2951.1|2945.1|2946.4|2940.4|68
1678725000000|2023-03-13 16:30:00|2948.1|2942.1|2947.1|2941.1|2948.1|2942.1|2944.4|2938.4|30
1678725300000|2023-03-13 16:35:00|2946.9|2940.9|2947.1|2941.1|2948.6|2942.6|2945.9|2939.9|66
1678725600000|2023-03-13 16:40:00|2946.4|2940.4|2946.4|2940.4|2948.6|2942.6|2945.6|2939.6|68
1678725900000|2023-03-13 16:45:00|2946.6|2940.6|2948.1|2942.1|2948.4|2942.4|2944.9|2938.9|64
1678726200000|2023-03-13 16:50:00|2947.9|2941.9|2947.1|2941.1|2948.6|2942.6|2945.6|2939.6|56
1678726500000|2023-03-13 16:55:00|2946.5|2940.5|2946.5|2940.5|2948.3|2942.3|2945.3|2939.3|56
1678726800000|2023-03-13 17:00:00|2945.8|2939.8|2948.5|2942.5|2948.8|2942.8|2944.8|2938.8|40
1678727100000|2023-03-13 17:05:00|2948|2942|2952|2946|2952.5|2946.5|2948|2942|112
1678727400000|2023-03-13 17:10:00|2951.9|2945.9|2951.5|2945.5|2952|2946|2951|2945|23
1678727700000|2023-03-13 17:15:00|2951.8|2945.8|2950|2944|2952.3|2946.3|2949.8|2943.8|35
1678728000000|2023-03-13 17:20:00|2949.8|2943.8|2948.3|2942.3|2950|2944|2948.3|2942.3|32
1678728300000|2023-03-13 17:25:00|2948.5|2942.5|2951.5|2945.5|2951.5|2945.5|2947.1|2941.1|75
1678728600000|2023-03-13 17:30:00|2951.3|2945.3|2954.3|2948.3|2954.8|2948.8|2950.5|2944.5|28
1678728900000|2023-03-13 17:35:00|2954.5|2948.5|2958.8|2952.8|2958.8|2952.8|2954.3|2948.3|99
1678729200000|2023-03-13 17:40:00|2960.3|2954.3|2958.8|2952.8|2962.5|2956.5|2958.8|2952.8|79
1678729500000|2023-03-13 17:45:00|2959|2953|2964.1|2958.1|2965.9|2959.9|2959|2953|58
1678729800000|2023-03-13 17:50:00|2963.8|2957.8|2962|2956|2965.6|2959.6|2962|2956|73
1678730100000|2023-03-13 17:55:00|2962.3|2956.3|2960.3|2954.3|2963.8|2957.8|2960.3|2954.3|52
1678730400000|2023-03-13 18:00:00|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959|2953|57
1678730700000|2023-03-13 18:05:00|2960.4|2954.4|2959.5|2953.5|2960.4|2954.4|2957.3|2951.3|82
1678731000000|2023-03-13 18:10:00|2959.3|2953.3|2959.5|2953.5|2960|2954|2959|2953|88
1678731300000|2023-03-13 18:15:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|15
1678731600000|2023-03-13 18:20:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|8
1678731900000|2023-03-13 18:25:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|17
1678732200000|2023-03-13 18:30:00|2959|2953|2959|2953|2959.3|2953.3|2958.5|2952.5|40
1678732500000|2023-03-13 18:35:00|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|33
1678732800000|2023-03-13 18:40:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|12
1678733100000|2023-03-13 18:45:00|2960|2954|2959.8|2953.8|2960.3|2954.3|2959|2953|43
1678733400000|2023-03-13 18:50:00|2959.5|2953.5|2960.4|2954.4|2960.4|2954.4|2958.5|2952.5|26
1678733700000|2023-03-13 18:55:00|2960.3|2954.3|2965.8|2947|2966.8|2954.5|2960.3|2947|8
1678755600000|2023-03-14 01:00:00|2949.4|2943.4|2956.5|2950.5|2957|2951|2948.9|2942.9|52
1678755900000|2023-03-14 01:05:00|2956.8|2950.8|2954.8|2948.8|2958.3|2952.3|2952.3|2946.3|43
1678756200000|2023-03-14 01:10:00|2954.5|2948.5|2949.5|2943.5|2954.5|2948.5|2949.3|2943.3|36
1678756500000|2023-03-14 01:15:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|4
1678756800000|2023-03-14 01:20:00|2949.5|2943.5|2955.3|2949.3|2955.8|2949.8|2949.5|2943.5|26
1678757100000|2023-03-14 01:25:00|2954.5|2948.5|2950.3|2944.3|2954.8|2948.8|2950|2944|15
1678757400000|2023-03-14 01:30:00|2950|2944|2949|2943|2950.5|2944.5|2947|2941|56
1678757700000|2023-03-14 01:35:00|2948.8|2942.8|2946.5|2940.5|2948.8|2942.8|2946.3|2940.3|40
1678758000000|2023-03-14 01:40:00|2946.8|2940.8|2941.8|2935.8|2946.8|2940.8|2939.3|2933.3|34
1678758300000|2023-03-14 01:45:00|2942|2936|2940.5|2934.5|2943.3|2937.3|2940.3|2934.3|27
1678758600000|2023-03-14 01:50:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1678758900000|2023-03-14 01:55:00|2940.3|2934.3|2940.5|2934.5|2941.5|2935.5|2939.5|2933.5|23
1678759200000|2023-03-14 02:00:00|2940.8|2934.8|2939.3|2933.3|2941.3|2935.3|2936.5|2930.5|44
1678759500000|2023-03-14 02:05:00|2939|2933|2943.5|2937.5|2943.8|2937.8|2938.5|2932.5|37
1678759800000|2023-03-14 02:10:00|2942.8|2936.8|2947.8|2941.8|2947.8|2941.8|2941.5|2935.5|56
1678760100000|2023-03-14 02:15:00|2948|2942|2945.5|2939.5|2949|2943|2944.8|2938.8|36
1678760400000|2023-03-14 02:20:00|2945.8|2939.8|2948|2942|2948|2942|2945.8|2939.8|36
1678760700000|2023-03-14 02:25:00|2947.8|2941.8|2948|2942|2948|2942|2946.3|2940.3|16
1678761000000|2023-03-14 02:30:00|2947.8|2941.8|2940.3|2934.3|2947.8|2941.8|2940|2934|68
1678761300000|2023-03-14 02:35:00|2939|2933|2935.8|2929.8|2939|2933|2935.5|2929.5|23
1678761600000|2023-03-14 02:40:00|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|15
1678761900000|2023-03-14 02:45:00|2936.3|2930.3|2935.5|2929.5|2937.3|2931.3|2935.3|2929.3|29
1678762200000|2023-03-14 02:50:00|2935.8|2929.8|2931.5|2925.5|2936.3|2930.3|2931.5|2925.5|20
1678762500000|2023-03-14 02:55:00|2931.8|2925.8|2930|2924|2933.8|2927.8|2930|2924|17
1678762800000|2023-03-14 03:00:00|2930.3|2924.3|2925.8|2919.8|2931.5|2925.5|2925.5|2919.5|34
1678763100000|2023-03-14 03:05:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2922.5|2916.5|38
1678763400000|2023-03-14 03:10:00|2926|2920|2930.5|2924.5|2932.8|2926.8|2926|2920|113
1678763700000|2023-03-14 03:15:00|2930.3|2924.3|2934.5|2928.5|2934.5|2928.5|2930|2924|269
1678764000000|2023-03-14 03:20:00|2934.8|2928.8|2935.5|2929.5|2936.3|2930.3|2934.5|2928.5|115
1678764300000|2023-03-14 03:25:00|2935.3|2929.3|2932.8|2926.8|2935.5|2929.5|2931.5|2925.5|52
1678764600000|2023-03-14 03:30:00|2933.3|2927.3|2937|2931|2937.3|2931.3|2933.3|2927.3|19
1678764900000|2023-03-14 03:35:00|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2934.5|2928.5|11
1678765200000|2023-03-14 03:40:00|2935.5|2929.5|2933.5|2927.5|2936.5|2930.5|2933.5|2927.5|21
1678765500000|2023-03-14 03:45:00|2934.3|2928.3|2933.8|2927.8|2934.5|2928.5|2933|2927|8
1678765800000|2023-03-14 03:50:00|2934|2928|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|8
1678766400000|2023-03-14 04:00:00|2933.3|2927.3|2931|2925|2933.3|2927.3|2931|2925|4
1678766700000|2023-03-14 04:05:00|2932|2926|2932.5|2926.5|2932.8|2926.8|2932|2926|3
1678767000000|2023-03-14 04:10:00|2932.8|2926.8|2933.8|2927.8|2934|2928|2932.8|2926.8|12
1678767300000|2023-03-14 04:15:00|2934|2928|2936|2930|2936|2930|2934|2928|4
1678767600000|2023-03-14 04:20:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|8
1678767900000|2023-03-14 04:25:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|5
1678768200000|2023-03-14 04:30:00|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|5
1678768500000|2023-03-14 04:35:00|2935|2929|2934.3|2928.3|2935.3|2929.3|2933.8|2927.8|10
1678768800000|2023-03-14 04:40:00|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|3
1678769100000|2023-03-14 04:45:00|2934.8|2928.8|2929.8|2923.8|2934.8|2928.8|2929.8|2923.8|25
1678769400000|2023-03-14 04:50:00|2930|2924|2930.8|2924.8|2931.5|2925.5|2929.8|2923.8|10
1678769700000|2023-03-14 04:55:00|2931|2925|2933.5|2927.5|2933.8|2927.8|2931|2925|10
1678770000000|2023-03-14 05:00:00|2933.8|2927.8|2934.3|2928.3|2934.5|2928.5|2933.5|2927.5|12
1678770300000|2023-03-14 05:05:00|2934.5|2928.5|2936|2930|2936|2930|2934.5|2928.5|5
1678770600000|2023-03-14 05:10:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1678770900000|2023-03-14 05:15:00|2937|2931|2936|2930|2937|2931|2936|2930|4
1678771200000|2023-03-14 05:20:00|2936.3|2930.3|2934|2928|2936.3|2930.3|2934|2928|16
1678771500000|2023-03-14 05:25:00|2933.8|2927.8|2934.3|2928.3|2935.3|2929.3|2933.5|2927.5|16
1678771800000|2023-03-14 05:30:00|2934.5|2928.5|2935|2929|2935.3|2929.3|2930.5|2924.5|55
1678772100000|2023-03-14 05:35:00|2935.3|2929.3|2935|2929|2936.5|2930.5|2934.8|2928.8|16
1678772400000|2023-03-14 05:40:00|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|25
1678772700000|2023-03-14 05:45:00|2935.8|2929.8|2934.3|2928.3|2936.8|2930.8|2931.5|2925.5|43
1678773000000|2023-03-14 05:50:00|2934|2928|2936|2930|2937.3|2931.3|2933.3|2927.3|19
1678773300000|2023-03-14 05:55:00|2936.5|2930.5|2937|2931|2937.5|2931.5|2936.3|2930.3|20
1678773600000|2023-03-14 06:00:00|2936.8|2930.8|2944.8|2938.8|2945|2939|2936.5|2930.5|46
1678773900000|2023-03-14 06:05:00|2945|2939|2946.3|2940.3|2948.8|2942.8|2943.8|2937.8|70
1678774200000|2023-03-14 06:10:00|2946|2940|2943.3|2937.3|2949.8|2943.8|2943|2937|122
1678774500000|2023-03-14 06:15:00|2943|2937|2941|2935|2945.3|2939.3|2941|2935|55
1678774800000|2023-03-14 06:20:00|2940.8|2934.8|2942.3|2936.3|2942.3|2936.3|2938|2932|120
1678775100000|2023-03-14 06:25:00|2942.5|2936.5|2942.8|2936.8|2943.3|2937.3|2941.5|2935.5|115
1678775400000|2023-03-14 06:30:00|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941|2935|19
1678775700000|2023-03-14 06:35:00|2941.3|2935.3|2940|2934|2941.8|2935.8|2939.5|2933.5|45
1678776000000|2023-03-14 06:40:00|2939.8|2933.8|2939.5|2933.5|2941|2935|2939.3|2933.3|23
1678776300000|2023-03-14 06:45:00|2939|2933|2940.5|2934.5|2940.8|2934.8|2936.3|2930.3|65
1678776600000|2023-03-14 06:50:00|2940.3|2934.3|2938|2932|2940.3|2934.3|2937.3|2931.3|23
1678776900000|2023-03-14 06:55:00|2938.3|2932.3|2939|2933|2942|2936|2938|2932|45
1678777200000|2023-03-14 07:00:00|2940.3|2934.3|2947.5|2941.5|2947.8|2941.8|2939.8|2933.8|71
1678777500000|2023-03-14 07:05:00|2947.3|2941.3|2949.5|2943.5|2949.8|2943.8|2943.3|2937.3|39
1678777800000|2023-03-14 07:10:00|2949.8|2943.8|2949.3|2943.3|2951.3|2945.3|2949.3|2943.3|31
1678778100000|2023-03-14 07:15:00|2949|2943|2941.3|2935.3|2949|2943|2941.3|2935.3|64
1678778400000|2023-03-14 07:20:00|2941|2935|2941.5|2935.5|2943.8|2937.8|2938|2932|71
1678778700000|2023-03-14 07:25:00|2941.8|2935.8|2938.5|2932.5|2942|2936|2935|2929|87
1678779000000|2023-03-14 07:30:00|2938.3|2932.3|2933.8|2927.8|2938.3|2932.3|2933.8|2927.8|28
1678779300000|2023-03-14 07:35:00|2934|2928|2942|2936|2942.8|2936.8|2934|2928|33
1678779600000|2023-03-14 07:40:00|2941.8|2935.8|2941|2935|2942|2936|2938.8|2932.8|34
1678779900000|2023-03-14 07:45:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2938.3|2932.3|43
1678780200000|2023-03-14 07:50:00|2939.5|2933.5|2949.3|2943.3|2949.5|2943.5|2939.5|2933.5|43
1678780500000|2023-03-14 07:55:00|2949.5|2943.5|2949.1|2943.1|2951.4|2945.4|2946.6|2940.6|47
1678780800000|2023-03-14 08:00:00|2948.9|2942.9|2942.1|2936.1|2953.9|2947.9|2936.1|2930.1|117
1678781100000|2023-03-14 08:05:00|2941.9|2935.9|2945.1|2939.1|2949.4|2943.4|2939.1|2933.1|68
1678781400000|2023-03-14 08:10:00|2945.4|2939.4|2949.1|2943.1|2951.1|2945.1|2941.1|2935.1|78
1678781700000|2023-03-14 08:15:00|2948.6|2942.6|2941.1|2935.1|2948.6|2942.6|2936.4|2930.4|80
1678782000000|2023-03-14 08:20:00|2941.4|2935.4|2944.1|2938.1|2945.4|2939.4|2936.4|2930.4|100
1678782300000|2023-03-14 08:25:00|2943.6|2937.6|2953.9|2947.9|2954.4|2948.4|2943.4|2937.4|96
1678782600000|2023-03-14 08:30:00|2953.6|2947.6|2948.6|2942.6|2953.6|2947.6|2942.9|2936.9|104
1678782900000|2023-03-14 08:35:00|2948.9|2942.9|2948.4|2942.4|2950.9|2944.9|2941.1|2935.1|90
1678783200000|2023-03-14 08:40:00|2948.1|2942.1|2949.9|2943.9|2951.4|2945.4|2946.4|2940.4|87
1678783500000|2023-03-14 08:45:00|2949.6|2943.6|2949.6|2943.6|2951.4|2945.4|2948.4|2942.4|79
1678783800000|2023-03-14 08:50:00|2949.1|2943.1|2950.9|2944.9|2951.6|2945.6|2948.4|2942.4|50
1678784100000|2023-03-14 08:55:00|2951.1|2945.1|2960.4|2954.4|2960.4|2954.4|2950.9|2944.9|82
1678784400000|2023-03-14 09:00:00|2960.1|2954.1|2953.1|2947.1|2960.1|2954.1|2950.9|2944.9|93
1678784700000|2023-03-14 09:05:00|2952.9|2946.9|2946.9|2940.9|2955.1|2949.1|2946.9|2940.9|106
1678785000000|2023-03-14 09:10:00|2946.1|2940.1|2944.4|2938.4|2950.1|2944.1|2943.1|2937.1|75
1678785300000|2023-03-14 09:15:00|2944.1|2938.1|2939.1|2933.1|2944.1|2938.1|2938.4|2932.4|36
1678785600000|2023-03-14 09:20:00|2938.4|2932.4|2934.9|2928.9|2938.4|2932.4|2933.9|2927.9|55
1678785900000|2023-03-14 09:25:00|2934.6|2928.6|2931.1|2925.1|2935.4|2929.4|2929.6|2923.6|63
1678786200000|2023-03-14 09:30:00|2930.9|2924.9|2929.1|2923.1|2935.1|2929.1|2927.4|2921.4|60
1678786500000|2023-03-14 09:35:00|2929.4|2923.4|2930.9|2924.9|2934.6|2928.6|2927.1|2921.1|121
1678786800000|2023-03-14 09:40:00|2931.4|2925.4|2928.9|2922.9|2931.4|2925.4|2925.6|2919.6|64
1678787100000|2023-03-14 09:45:00|2928.6|2922.6|2928.1|2922.1|2929.4|2923.4|2925.4|2919.4|66
1678787400000|2023-03-14 09:50:00|2928.6|2922.6|2928.9|2922.9|2930.4|2924.4|2927.4|2921.4|40
1678787700000|2023-03-14 09:55:00|2928.6|2922.6|2930.6|2924.6|2930.6|2924.6|2926.9|2920.9|28
1678788000000|2023-03-14 10:00:00|2930.9|2924.9|2933.6|2927.6|2936.1|2930.1|2930.9|2924.9|48
1678788300000|2023-03-14 10:05:00|2933.9|2927.9|2932.1|2926.1|2936.4|2930.4|2931.6|2925.6|47
1678788600000|2023-03-14 10:10:00|2932.4|2926.4|2934.9|2928.9|2937.1|2931.1|2932.4|2926.4|49
1678788900000|2023-03-14 10:15:00|2935.1|2929.1|2938.4|2932.4|2939.9|2933.9|2934.1|2928.1|43
1678789200000|2023-03-14 10:20:00|2938.1|2932.1|2941.6|2935.6|2943.6|2937.6|2936.1|2930.1|76
1678789500000|2023-03-14 10:25:00|2941.9|2935.9|2940.4|2934.4|2942.1|2936.1|2937.9|2931.9|44
1678789800000|2023-03-14 10:30:00|2940.1|2934.1|2936.9|2930.9|2940.1|2934.1|2933.9|2927.9|62
1678790100000|2023-03-14 10:35:00|2937.1|2931.1|2939.9|2933.9|2941.1|2935.1|2936.1|2930.1|33
1678790400000|2023-03-14 10:40:00|2939.6|2933.6|2941.4|2935.4|2942.1|2936.1|2933.6|2927.6|58
1678790700000|2023-03-14 10:45:00|2941.1|2935.1|2945.9|2939.9|2951.4|2945.4|2939.9|2933.9|64
1678791000000|2023-03-14 10:50:00|2945.6|2939.6|2940.9|2934.9|2946.4|2940.4|2940.9|2934.9|47
1678791300000|2023-03-14 10:55:00|2940.6|2934.6|2944.4|2938.4|2947.4|2941.4|2940.6|2934.6|57
1678791600000|2023-03-14 11:00:00|2944.1|2938.1|2944.6|2938.6|2947.6|2941.6|2942.6|2936.6|51
1678791900000|2023-03-14 11:05:00|2944.9|2938.9|2943.9|2937.9|2945.4|2939.4|2941.6|2935.6|55
1678792200000|2023-03-14 11:10:00|2943.6|2937.6|2944.9|2938.9|2947.4|2941.4|2942.1|2936.1|39
1678792500000|2023-03-14 11:15:00|2945.1|2939.1|2945.6|2939.6|2946.9|2940.9|2942.9|2936.9|42
1678792800000|2023-03-14 11:20:00|2945.9|2939.9|2944.6|2938.6|2946.1|2940.1|2944.1|2938.1|44
1678793100000|2023-03-14 11:25:00|2944.4|2938.4|2948.6|2942.6|2952.4|2946.4|2943.9|2937.9|47
1678793400000|2023-03-14 11:30:00|2948.9|2942.9|2948.4|2942.4|2949.4|2943.4|2945.6|2939.6|36
1678793700000|2023-03-14 11:35:00|2948.1|2942.1|2948.6|2942.6|2950.4|2944.4|2946.9|2940.9|31
1678794000000|2023-03-14 11:40:00|2948.1|2942.1|2951.9|2945.9|2952.9|2946.9|2948.1|2942.1|29
1678794300000|2023-03-14 11:45:00|2951.6|2945.6|2951.1|2945.1|2951.6|2945.6|2945.6|2939.6|39
1678794600000|2023-03-14 11:50:00|2950.9|2944.9|2950.4|2944.4|2954.1|2948.1|2950.1|2944.1|42
1678794900000|2023-03-14 11:55:00|2950.1|2944.1|2946.4|2940.4|2950.6|2944.6|2945.6|2939.6|31
1678795200000|2023-03-14 12:00:00|2946.6|2940.6|2944.9|2938.9|2949.6|2943.6|2943.9|2937.9|82
1678795500000|2023-03-14 12:05:00|2944.6|2938.6|2943.4|2937.4|2946.9|2940.9|2942.1|2936.1|59
1678795800000|2023-03-14 12:10:00|2943.1|2937.1|2939.1|2933.1|2943.1|2937.1|2935.9|2929.9|109
1678796100000|2023-03-14 12:15:00|2938.9|2932.9|2942.6|2936.6|2944.1|2938.1|2938.9|2932.9|80
1678796400000|2023-03-14 12:20:00|2942.9|2936.9|2941.4|2935.4|2944.1|2938.1|2939.9|2933.9|95
1678796700000|2023-03-14 12:25:00|2941.1|2935.1|2939.8|2933.8|2944.4|2938.4|2939.8|2933.8|35
1678797000000|2023-03-14 12:30:00|2939.5|2933.5|2942.9|2936.9|2945.1|2939.1|2927.8|2921.8|229
1678797300000|2023-03-14 12:35:00|2945.1|2939.1|2943.9|2937.9|2946.6|2940.6|2938.6|2932.6|305
1678797600000|2023-03-14 12:40:00|2943.6|2937.6|2941.1|2935.1|2946.1|2940.1|2939.4|2933.4|176
1678797900000|2023-03-14 12:45:00|2941.4|2935.4|2941.6|2935.6|2950.6|2944.6|2938.4|2932.4|185
1678798200000|2023-03-14 12:50:00|2941.4|2935.4|2945.4|2939.4|2946.6|2940.6|2939.6|2933.6|145
1678798500000|2023-03-14 12:55:00|2947.3|2941.3|2941.1|2935.1|2949.9|2943.9|2940.9|2934.9|115
1678798800000|2023-03-14 13:00:00|2941.4|2935.4|2943.4|2937.4|2946.9|2940.9|2941.1|2935.1|235
1678799100000|2023-03-14 13:05:00|2943.1|2937.1|2947.6|2941.6|2950.1|2944.1|2942.9|2936.9|222
1678799400000|2023-03-14 13:10:00|2947.9|2941.9|2946.4|2940.4|2950.6|2944.6|2945.1|2939.1|189
1678799700000|2023-03-14 13:15:00|2946.9|2940.9|2946.4|2940.4|2950.4|2944.4|2943.9|2937.9|104
1678800000000|2023-03-14 13:20:00|2946.1|2940.1|2941.4|2935.4|2946.1|2940.1|2937.9|2931.9|143
1678800300000|2023-03-14 13:25:00|2941.1|2935.1|2940.6|2934.6|2943.9|2937.9|2939.1|2933.1|72
1678800600000|2023-03-14 13:30:00|2941.4|2935.4|2930.1|2924.1|2942.4|2936.4|2929.6|2923.6|146
1678800900000|2023-03-14 13:35:00|2930.4|2924.4|2932.1|2926.1|2936.6|2930.6|2930.1|2924.1|153
1678801200000|2023-03-14 13:40:00|2932.4|2926.4|2930.1|2924.1|2936.6|2930.6|2930.1|2924.1|115
1678801500000|2023-03-14 13:45:00|2929.9|2923.9|2927.1|2921.1|2930.4|2924.4|2924.9|2918.9|120
1678801800000|2023-03-14 13:50:00|2928.6|2922.6|2928.9|2922.9|2931.6|2925.6|2928.1|2922.1|99
1678802100000|2023-03-14 13:55:00|2928.6|2922.6|2930.4|2924.4|2934.4|2928.4|2928.6|2922.6|105
1678802400000|2023-03-14 14:00:00|2930.9|2924.9|2935.1|2929.1|2936.1|2930.1|2929.1|2923.1|68
1678802700000|2023-03-14 14:05:00|2934.9|2928.9|2940.9|2934.9|2941.9|2935.9|2933.9|2927.9|95
1678803000000|2023-03-14 14:10:00|2941.4|2935.4|2935.1|2929.1|2942.6|2936.6|2932.1|2926.1|99
1678803300000|2023-03-14 14:15:00|2934.9|2928.9|2928.4|2922.4|2934.9|2928.9|2927.6|2921.6|84
1678803600000|2023-03-14 14:20:00|2928.9|2922.9|2931.9|2925.9|2934.9|2928.9|2928.6|2922.6|97
1678803900000|2023-03-14 14:25:00|2931.6|2925.6|2925.1|2919.1|2932.1|2926.1|2924.6|2918.6|89
1678804200000|2023-03-14 14:30:00|2925.4|2919.4|2927.6|2921.6|2933.6|2927.6|2925.4|2919.4|89
1678804500000|2023-03-14 14:35:00|2927.4|2921.4|2924.9|2918.9|2928.9|2922.9|2924.1|2918.1|52
1678804800000|2023-03-14 14:40:00|2925.6|2919.6|2923.9|2917.9|2925.9|2919.9|2923.6|2917.6|70
1678805100000|2023-03-14 14:45:00|2923.6|2917.6|2929.9|2923.9|2930.6|2924.6|2921.1|2915.1|103
1678805400000|2023-03-14 14:50:00|2930.1|2924.1|2926.9|2920.9|2933.9|2927.9|2926.1|2920.1|157
1678805700000|2023-03-14 14:55:00|2926.6|2920.6|2924.1|2918.1|2926.6|2920.6|2923.1|2917.1|75
1678806000000|2023-03-14 15:00:00|2923.9|2917.9|2915.9|2909.9|2924.4|2918.4|2912.9|2906.9|101
1678806300000|2023-03-14 15:05:00|2915.6|2909.6|2924.6|2918.6|2925.6|2919.6|2914.9|2908.9|72
1678806600000|2023-03-14 15:10:00|2924.4|2918.4|2917.9|2911.9|2925.1|2919.1|2917.1|2911.1|66
1678806900000|2023-03-14 15:15:00|2918.6|2912.6|2931.4|2925.4|2931.9|2925.9|2918.6|2912.6|117
1678807200000|2023-03-14 15:20:00|2931.6|2925.6|2926.6|2920.6|2933.6|2927.6|2926.6|2920.6|57
1678807500000|2023-03-14 15:25:00|2926.4|2920.4|2924.6|2918.6|2926.4|2920.4|2922.1|2916.1|125
1678807800000|2023-03-14 15:30:00|2924.1|2918.1|2920.4|2914.4|2927.4|2921.4|2919.1|2913.1|105
1678808100000|2023-03-14 15:35:00|2920.6|2914.6|2934.4|2928.4|2934.4|2928.4|2920.6|2914.6|93
1678808400000|2023-03-14 15:40:00|2935.4|2929.4|2920.6|2914.6|2935.9|2929.9|2916.1|2910.1|97
1678808700000|2023-03-14 15:45:00|2920.9|2914.9|2916.1|2910.1|2921.4|2915.4|2908.1|2902.1|98
1678809000000|2023-03-14 15:50:00|2916.4|2910.4|2915.4|2909.4|2918.6|2912.6|2911.9|2905.9|64
1678809300000|2023-03-14 15:55:00|2915.1|2909.1|2913.9|2907.9|2916.1|2910.1|2910.6|2904.6|105
1678809600000|2023-03-14 16:00:00|2914.1|2908.1|2912.6|2906.6|2914.9|2908.9|2911.4|2905.4|69
1678809900000|2023-03-14 16:05:00|2912.4|2906.4|2914.9|2908.9|2915.6|2909.6|2910.9|2904.9|55
1678810200000|2023-03-14 16:10:00|2915.1|2909.1|2919.1|2913.1|2920.6|2914.6|2915.1|2909.1|50
1678810500000|2023-03-14 16:15:00|2918.9|2912.9|2916.4|2910.4|2918.9|2912.9|2914.6|2908.6|55
1678810800000|2023-03-14 16:20:00|2916.1|2910.1|2919.4|2913.4|2922.9|2916.9|2913.6|2907.6|66
1678811100000|2023-03-14 16:25:00|2919.1|2913.1|2919.1|2913.1|2921.4|2915.4|2915.6|2909.6|61
1678811400000|2023-03-14 16:30:00|2918.9|2912.9|2921.9|2915.9|2924.6|2918.6|2918.6|2912.6|59
1678811700000|2023-03-14 16:35:00|2922.1|2916.1|2919.6|2913.6|2922.4|2916.4|2918.6|2912.6|45
1678812000000|2023-03-14 16:40:00|2919.4|2913.4|2920.9|2914.9|2921.4|2915.4|2917.6|2911.6|79
1678812300000|2023-03-14 16:45:00|2921.1|2915.1|2921.4|2915.4|2922.1|2916.1|2918.9|2912.9|43
1678812600000|2023-03-14 16:50:00|2921.6|2915.6|2918.9|2912.9|2922.1|2916.1|2915.6|2909.6|48
1678812900000|2023-03-14 16:55:00|2918.8|2912.8|2917.8|2911.8|2919.6|2913.6|2917.8|2911.8|48
1678813200000|2023-03-14 17:00:00|2917.5|2911.5|2917.9|2911.9|2919.5|2913.5|2917.1|2911.1|58
1678813500000|2023-03-14 17:05:00|2918.1|2912.1|2914.3|2908.3|2919.3|2913.3|2913.6|2907.6|100
1678813800000|2023-03-14 17:10:00|2914.5|2908.5|2915.8|2909.8|2916|2910|2914|2908|38
1678814100000|2023-03-14 17:15:00|2915.5|2909.5|2915.4|2909.4|2916.4|2910.4|2914.5|2908.5|48
1678814400000|2023-03-14 17:20:00|2915.1|2909.1|2914.5|2908.5|2916.6|2910.6|2913.4|2907.4|13
1678814700000|2023-03-14 17:25:00|2914.8|2908.8|2913.5|2907.5|2916.4|2910.4|2913|2907|22
1678815000000|2023-03-14 17:30:00|2913.3|2907.3|2913.3|2907.3|2913.8|2907.8|2911.8|2905.8|65
1678815300000|2023-03-14 17:35:00|2912.9|2906.9|2913.5|2907.5|2914.1|2908.1|2912.6|2906.6|29
1678815600000|2023-03-14 17:40:00|2914|2908|2912.8|2906.8|2914|2908|2912.6|2906.6|46
1678815900000|2023-03-14 17:45:00|2913|2907|2914|2908|2914|2908|2912.8|2906.8|98
1678816200000|2023-03-14 17:50:00|2913.8|2907.8|2917.1|2911.1|2917.1|2911.1|2913.5|2907.5|37
1678816500000|2023-03-14 17:55:00|2917|2911|2917.3|2911.3|2917.5|2911.5|2916.3|2910.3|38
1678816800000|2023-03-14 18:00:00|2917.8|2911.8|2913.9|2907.9|2917.8|2911.8|2913.6|2907.6|43
1678817100000|2023-03-14 18:05:00|2914.1|2908.1|2915.8|2909.8|2916|2910|2913.6|2907.6|40
1678817400000|2023-03-14 18:10:00|2916|2910|2917.8|2911.8|2917.8|2911.8|2916|2910|10
1678817700000|2023-03-14 18:15:00|2917.9|2911.9|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|5
1678818000000|2023-03-14 18:20:00|2918.9|2912.9|2918.8|2912.8|2918.9|2912.9|2918.8|2912.8|2
1678818300000|2023-03-14 18:25:00|2917.9|2911.9|2916.5|2910.5|2918|2912|2916.5|2910.5|9
1678818600000|2023-03-14 18:30:00|2917.6|2911.6|2915.3|2909.3|2917.6|2911.6|2915|2909|36
1678818900000|2023-03-14 18:35:00|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915|2909|22
1678819200000|2023-03-14 18:40:00|2915.5|2909.5|2915.9|2909.9|2916.6|2910.6|2912.1|2906.1|24
1678819500000|2023-03-14 18:45:00|2916|2910|2919.9|2913.9|2919.9|2913.9|2915.1|2909.1|16
1678819800000|2023-03-14 18:50:00|2920.1|2914.1|2919.6|2913.6|2922.4|2916.4|2919.6|2913.6|22
1678820100000|2023-03-14 18:55:00|2919.1|2913.1|2924.3|2905.5|2926.3|2913.1|2919.1|2903.5|9
1678842000000|2023-03-15 01:00:00|2921.6|2915.6|2925.3|2919.3|2926.3|2920.3|2920.3|2914.3|45
1678842300000|2023-03-15 01:05:00|2925.5|2919.5|2919.3|2913.3|2925.5|2919.5|2919.3|2913.3|81
1678842600000|2023-03-15 01:10:00|2919.5|2913.5|2922.3|2916.3|2923.5|2917.5|2916.8|2910.8|31
1678842900000|2023-03-15 01:15:00|2922|2916|2923.8|2917.8|2924|2918|2919.5|2913.5|32
1678843200000|2023-03-15 01:20:00|2924|2918|2924.3|2918.3|2925.3|2919.3|2922.3|2916.3|32
1678843500000|2023-03-15 01:25:00|2924.5|2918.5|2928.8|2922.8|2928.8|2922.8|2924.5|2918.5|30
1678843800000|2023-03-15 01:30:00|2928.5|2922.5|2925.5|2919.5|2928.5|2922.5|2924|2918|69
1678844100000|2023-03-15 01:35:00|2925.3|2919.3|2926|2920|2928|2922|2924|2918|66
1678844400000|2023-03-15 01:40:00|2925.8|2919.8|2924.8|2918.8|2926|2920|2923.8|2917.8|16
1678844700000|2023-03-15 01:45:00|2925|2919|2926.8|2920.8|2927.8|2921.8|2925|2919|15
1678845000000|2023-03-15 01:50:00|2927.3|2921.3|2928.8|2922.8|2929.8|2923.8|2927.3|2921.3|40
1678845300000|2023-03-15 01:55:00|2929|2923|2929.8|2923.8|2930.3|2924.3|2928.8|2922.8|22
1678845600000|2023-03-15 02:00:00|2929.5|2923.5|2931.3|2925.3|2933.3|2927.3|2929|2923|51
1678845900000|2023-03-15 02:05:00|2931.5|2925.5|2933|2927|2933.5|2927.5|2929.3|2923.3|43
1678846200000|2023-03-15 02:10:00|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2931.3|2925.3|29
1678846500000|2023-03-15 02:15:00|2933|2927|2931.5|2925.5|2933.3|2927.3|2930.3|2924.3|25
1678846800000|2023-03-15 02:20:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|8
1678847100000|2023-03-15 02:25:00|2931.3|2925.3|2931.8|2925.8|2932|2926|2931|2925|20
1678847400000|2023-03-15 02:30:00|2932|2926|2929|2923|2933|2927|2928.8|2922.8|29
1678847700000|2023-03-15 02:35:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|9
1678848000000|2023-03-15 02:40:00|2929|2923|2927.8|2921.8|2929.3|2923.3|2926.3|2920.3|71
1678848300000|2023-03-15 02:45:00|2926.8|2920.8|2927.8|2921.8|2928|2922|2925.8|2919.8|35
1678848600000|2023-03-15 02:50:00|2928|2922|2928.8|2922.8|2929.3|2923.3|2928|2922|24
1678848900000|2023-03-15 02:55:00|2928|2922|2926|2920|2928|2922|2924.8|2918.8|25
1678849200000|2023-03-15 03:00:00|2925.8|2919.8|2922|2916|2926|2920|2922|2916|38
1678849500000|2023-03-15 03:05:00|2922.3|2916.3|2924.8|2918.8|2925.5|2919.5|2922.3|2916.3|24
1678850100000|2023-03-15 03:15:00|2924.5|2918.5|2927.5|2921.5|2927.5|2921.5|2924.3|2918.3|34
1678850400000|2023-03-15 03:20:00|2927.3|2921.3|2925.3|2919.3|2928.5|2922.5|2925.3|2919.3|28
1678850700000|2023-03-15 03:25:00|2925|2919|2925.5|2919.5|2925.8|2919.8|2924.3|2918.3|9
1678851000000|2023-03-15 03:30:00|2925.8|2919.8|2927|2921|2928.8|2922.8|2925.8|2919.8|7
1678851300000|2023-03-15 03:35:00|2926.8|2920.8|2925|2919|2926.8|2920.8|2925|2919|8
1678851600000|2023-03-15 03:40:00|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|5
1678852200000|2023-03-15 03:50:00|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|2
1678852500000|2023-03-15 03:55:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|9
1678852800000|2023-03-15 04:00:00|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|3
1678853400000|2023-03-15 04:10:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1678853700000|2023-03-15 04:15:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|27
1678854000000|2023-03-15 04:20:00|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|10
1678854300000|2023-03-15 04:25:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|7
1678854600000|2023-03-15 04:30:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|5
1678854900000|2023-03-15 04:35:00|2922.3|2916.3|2921|2915|2922.5|2916.5|2921|2915|10
1678855200000|2023-03-15 04:40:00|2921.8|2915.8|2923.5|2917.5|2924.3|2918.3|2921.8|2915.8|4
1678855500000|2023-03-15 04:45:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1678856100000|2023-03-15 04:55:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1678856400000|2023-03-15 05:00:00|2923|2917|2922|2916|2923.3|2917.3|2921.8|2915.8|8
1678856700000|2023-03-15 05:05:00|2921.8|2915.8|2924.5|2918.5|2924.5|2918.5|2921.5|2915.5|21
1678857000000|2023-03-15 05:10:00|2924.3|2918.3|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|36
1678857300000|2023-03-15 05:15:00|2923.5|2917.5|2923.3|2917.3|2923.8|2917.8|2922.8|2916.8|13
1678857600000|2023-03-15 05:20:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2922|2916|13
1678857900000|2023-03-15 05:25:00|2924|2918|2924.3|2918.3|2924.5|2918.5|2923.3|2917.3|29
1678858200000|2023-03-15 05:30:00|2924.5|2918.5|2917|2911|2924.5|2918.5|2917|2911|101
1678858500000|2023-03-15 05:35:00|2916.8|2910.8|2925|2919|2926.3|2920.3|2916.5|2910.5|66
1678858800000|2023-03-15 05:40:00|2925.3|2919.3|2925.3|2919.3|2926.3|2920.3|2923.8|2917.8|66
1678859100000|2023-03-15 05:45:00|2925.5|2919.5|2926.5|2920.5|2928.8|2922.8|2924.3|2918.3|42
1678859400000|2023-03-15 05:50:00|2926.3|2920.3|2929|2923|2929.3|2923.3|2922.5|2916.5|46
1678859700000|2023-03-15 05:55:00|2928.8|2922.8|2921.8|2915.8|2928.8|2922.8|2921.6|2915.6|141
1678860000000|2023-03-15 06:00:00|2922.5|2916.5|2920.8|2914.8|2923.5|2917.5|2920.5|2914.5|103
1678860300000|2023-03-15 06:05:00|2921|2915|2923|2917|2923|2917|2920.8|2914.8|18
1678860600000|2023-03-15 06:10:00|2922.8|2916.8|2923.8|2917.8|2924.5|2918.5|2922.8|2916.8|32
1678860900000|2023-03-15 06:15:00|2924.8|2918.8|2926|2920|2926.8|2920.8|2924.5|2918.5|71
1678861200000|2023-03-15 06:20:00|2925.8|2919.8|2921.8|2915.8|2926.3|2920.3|2921.8|2915.8|89
1678861500000|2023-03-15 06:25:00|2922|2916|2920.5|2914.5|2923.3|2917.3|2920.5|2914.5|54
1678861800000|2023-03-15 06:30:00|2920.8|2914.8|2920.8|2914.8|2921|2915|2920|2914|33
1678862100000|2023-03-15 06:35:00|2920.5|2914.5|2918.5|2912.5|2921|2915|2918.3|2912.3|36
1678862400000|2023-03-15 06:40:00|2918.8|2912.8|2921.3|2915.3|2923.3|2917.3|2918.8|2912.8|65
1678862700000|2023-03-15 06:45:00|2921.8|2915.8|2920.8|2914.8|2924.5|2918.5|2920.3|2914.3|101
1678863000000|2023-03-15 06:50:00|2920.5|2914.5|2920|2914|2921.8|2915.8|2917.3|2911.3|89
1678863300000|2023-03-15 06:55:00|2920.3|2914.3|2921.3|2915.3|2923.3|2917.3|2920|2914|45
1678863600000|2023-03-15 07:00:00|2921.5|2915.5|2920.3|2914.3|2922.3|2916.3|2919|2913|67
1678863900000|2023-03-15 07:05:00|2920|2914|2923.5|2917.5|2923.5|2917.5|2919.3|2913.3|46
1678864200000|2023-03-15 07:10:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2922.3|2916.3|15
1678864500000|2023-03-15 07:15:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2921|2915|30
1678864800000|2023-03-15 07:20:00|2923.8|2917.8|2920.3|2914.3|2924.3|2918.3|2919|2913|69
1678865100000|2023-03-15 07:25:00|2920|2914|2906.5|2900.5|2920|2914|2905.3|2899.3|60
1678865400000|2023-03-15 07:30:00|2906.8|2900.8|2902.3|2896.3|2909|2903|2901.3|2895.3|77
1678865700000|2023-03-15 07:35:00|2902.5|2896.5|2897.8|2891.8|2902.5|2896.5|2895.5|2889.5|45
1678866000000|2023-03-15 07:40:00|2898|2892|2900|2894|2902|2896|2898|2892|45
1678866300000|2023-03-15 07:45:00|2899.5|2893.5|2899.3|2893.3|2902|2896|2895.8|2889.8|51
1678866600000|2023-03-15 07:50:00|2899.5|2893.5|2900.5|2894.5|2902.5|2896.5|2897.3|2891.3|61
1678866900000|2023-03-15 07:55:00|2900.8|2894.8|2903.1|2897.1|2904.6|2898.6|2900.8|2894.8|32
1678867200000|2023-03-15 08:00:00|2903.9|2897.9|2892.3|2886.3|2903.9|2897.9|2891.4|2885.4|91
1678867500000|2023-03-15 08:05:00|2893.4|2887.4|2895.6|2889.6|2895.6|2889.6|2890.1|2884.1|125
1678867800000|2023-03-15 08:10:00|2895.9|2889.9|2900.9|2894.9|2900.9|2894.9|2894.1|2888.1|68
1678868100000|2023-03-15 08:15:00|2900.6|2894.6|2901.9|2895.9|2903.9|2897.9|2896.1|2890.1|90
1678868400000|2023-03-15 08:20:00|2901.6|2895.6|2900.9|2894.9|2903.1|2897.1|2898.9|2892.9|55
1678868700000|2023-03-15 08:25:00|2901.1|2895.1|2907.1|2901.1|2907.6|2901.6|2901.1|2895.1|42
1678869000000|2023-03-15 08:30:00|2906.9|2900.9|2903.1|2897.1|2907.4|2901.4|2902.6|2896.6|79
1678869300000|2023-03-15 08:35:00|2903.4|2897.4|2913.1|2907.1|2913.6|2907.6|2903.4|2897.4|64
1678869600000|2023-03-15 08:40:00|2912.6|2906.6|2917.9|2911.9|2920.1|2914.1|2912.4|2906.4|67
1678869900000|2023-03-15 08:45:00|2917.6|2911.6|2917.9|2911.9|2918.6|2912.6|2917.1|2911.1|18
1678870200000|2023-03-15 08:50:00|2917.6|2911.6|2916.9|2910.9|2918.6|2912.6|2912.4|2906.4|38
1678870500000|2023-03-15 08:55:00|2916.6|2910.6|2912.6|2906.6|2917.9|2911.9|2912.6|2906.6|31
1678870800000|2023-03-15 09:00:00|2912.4|2906.4|2921.8|2915.8|2925|2919|2901.1|2895.1|89
1678871100000|2023-03-15 09:05:00|2922|2916|2920.6|2914.6|2923.4|2917.4|2916.5|2910.5|96
1678871400000|2023-03-15 09:10:00|2920.4|2914.4|2924.6|2918.6|2926.4|2920.4|2917.1|2911.1|79
1678871700000|2023-03-15 09:15:00|2924.9|2918.9|2927.9|2921.9|2929.6|2923.6|2922.1|2916.1|68
1678872000000|2023-03-15 09:20:00|2927.6|2921.6|2926.4|2920.4|2927.6|2921.6|2922.1|2916.1|35
1678872300000|2023-03-15 09:25:00|2927.1|2921.1|2930.1|2924.1|2930.1|2924.1|2925.4|2919.4|64
1678872600000|2023-03-15 09:30:00|2929.9|2923.9|2920.6|2914.6|2929.9|2923.9|2920.6|2914.6|44
1678872900000|2023-03-15 09:35:00|2920.4|2914.4|2917.1|2911.1|2922.1|2916.1|2914.6|2908.6|37
1678873200000|2023-03-15 09:40:00|2916.4|2910.4|2916.4|2910.4|2918.9|2912.9|2910.3|2904.3|117
1678873500000|2023-03-15 09:45:00|2917.4|2911.4|2920.4|2914.4|2920.6|2914.6|2910.9|2904.9|105
1678873800000|2023-03-15 09:50:00|2920.6|2914.6|2916.1|2910.1|2923.4|2917.4|2916.1|2910.1|69
1678874100000|2023-03-15 09:55:00|2915.9|2909.9|2917.1|2911.1|2917.9|2911.9|2912.6|2906.6|92
1678874400000|2023-03-15 10:00:00|2916.6|2910.6|2912.9|2906.9|2919.6|2913.6|2909.6|2903.6|72
1678874700000|2023-03-15 10:05:00|2912.6|2906.6|2907.9|2901.9|2912.6|2906.6|2905.9|2899.9|83
1678875000000|2023-03-15 10:10:00|2907.4|2901.4|2895.1|2889.1|2909.9|2903.9|2895.1|2889.1|127
1678875300000|2023-03-15 10:15:00|2895.4|2889.4|2905.4|2899.4|2905.4|2899.4|2895.4|2889.4|106
1678875600000|2023-03-15 10:20:00|2905.9|2899.9|2905.9|2899.9|2908.6|2902.6|2904.9|2898.9|99
1678875900000|2023-03-15 10:25:00|2905.6|2899.6|2911.1|2905.1|2911.6|2905.6|2903.9|2897.9|103
1678876200000|2023-03-15 10:30:00|2910.1|2904.1|2914.6|2908.6|2914.9|2908.9|2907.9|2901.9|118
1678876500000|2023-03-15 10:35:00|2914.4|2908.4|2909.4|2903.4|2916.4|2910.4|2907.6|2901.6|97
1678876800000|2023-03-15 10:40:00|2909.6|2903.6|2900.9|2894.9|2910.6|2904.6|2897.1|2891.1|81
1678877100000|2023-03-15 10:45:00|2900.6|2894.6|2896.1|2890.1|2901.9|2895.9|2895.6|2889.6|116
1678877400000|2023-03-15 10:50:00|2895.9|2889.9|2894.1|2888.1|2897.9|2891.9|2891.9|2885.9|93
1678877700000|2023-03-15 10:55:00|2894.4|2888.4|2888.9|2882.9|2894.6|2888.6|2888.9|2882.9|89
1678878000000|2023-03-15 11:00:00|2889.1|2883.1|2894.1|2888.1|2895.6|2889.6|2889.1|2883.1|113
1678878300000|2023-03-15 11:05:00|2893.6|2887.6|2890.9|2884.9|2896.4|2890.4|2890.1|2884.1|101
1678878600000|2023-03-15 11:10:00|2891.1|2885.1|2889.9|2883.9|2894.1|2888.1|2889.1|2883.1|61
1678878900000|2023-03-15 11:15:00|2890.1|2884.1|2890.4|2884.4|2892.4|2886.4|2888.9|2882.9|75
1678879200000|2023-03-15 11:20:00|2890.1|2884.1|2889.9|2883.9|2890.9|2884.9|2888.4|2882.4|79
1678879500000|2023-03-15 11:25:00|2890.1|2884.1|2891.9|2885.9|2896.6|2890.6|2889.6|2883.6|87
1678879800000|2023-03-15 11:30:00|2891.6|2885.6|2891.9|2885.9|2893.1|2887.1|2888.6|2882.6|113
1678880100000|2023-03-15 11:35:00|2892.4|2886.4|2889.6|2883.6|2893.6|2887.6|2889.6|2883.6|102
1678880400000|2023-03-15 11:40:00|2889.4|2883.4|2886.6|2880.6|2891.1|2885.1|2885.4|2879.4|54
1678880700000|2023-03-15 11:45:00|2886.9|2880.9|2884.4|2878.4|2886.9|2880.9|2883.6|2877.6|53
1678881000000|2023-03-15 11:50:00|2884.1|2878.1|2885.4|2879.4|2885.9|2879.9|2883.4|2877.4|74
1678881300000|2023-03-15 11:55:00|2885.1|2879.1|2884.9|2878.9|2885.9|2879.9|2883.9|2877.9|53
1678881600000|2023-03-15 12:00:00|2884.6|2878.6|2883.9|2877.9|2885.1|2879.1|2883.6|2877.6|103
1678881900000|2023-03-15 12:05:00|2883.4|2877.4|2875.5|2869.5|2885.1|2879.1|2875.5|2869.5|77
1678882200000|2023-03-15 12:10:00|2875.6|2869.6|2875.1|2869.1|2878.6|2872.6|2874.4|2868.4|123
1678882500000|2023-03-15 12:15:00|2874.9|2868.9|2864.1|2858.1|2876.1|2870.1|2862.6|2856.6|105
1678882800000|2023-03-15 12:20:00|2864.4|2858.4|2859.1|2853.1|2869.6|2863.6|2858.6|2852.6|103
1678883100000|2023-03-15 12:25:00|2859.4|2853.4|2861.4|2855.4|2862.9|2856.9|2857.1|2851.1|56
1678883400000|2023-03-15 12:30:00|2861.6|2855.6|2849.4|2843.4|2871.6|2865.6|2846.3|2840.3|202
1678883700000|2023-03-15 12:35:00|2849.1|2843.1|2862.6|2856.6|2864.6|2858.6|2848|2842|147
1678884000000|2023-03-15 12:40:00|2861.9|2855.9|2849.6|2843.6|2862.6|2856.6|2847.9|2841.9|124
1678884300000|2023-03-15 12:45:00|2848.4|2842.4|2846.9|2840.9|2848.9|2842.9|2838.9|2832.9|118
1678884600000|2023-03-15 12:50:00|2846.4|2840.4|2854.4|2848.4|2854.4|2848.4|2844.9|2838.9|132
1678884900000|2023-03-15 12:55:00|2854.6|2848.6|2848.1|2842.1|2857.9|2851.9|2846.9|2840.9|166
1678885200000|2023-03-15 13:00:00|2847.6|2841.6|2847.6|2841.6|2859.4|2853.4|2844.9|2838.9|239
1678885500000|2023-03-15 13:05:00|2847.4|2841.4|2856.1|2850.1|2862.4|2856.4|2846.6|2840.6|212
1678885800000|2023-03-15 13:10:00|2856.4|2850.4|2862.4|2856.4|2866.4|2860.4|2856.1|2850.1|171
1678886100000|2023-03-15 13:15:00|2862.6|2856.6|2868.1|2862.1|2871.4|2865.4|2857.9|2851.9|156
1678886400000|2023-03-15 13:20:00|2868.4|2862.4|2866.6|2860.6|2873.9|2867.9|2866.1|2860.1|137
1678886700000|2023-03-15 13:25:00|2866.4|2860.4|2866.6|2860.6|2868.1|2862.1|2859.9|2853.9|130
1678887000000|2023-03-15 13:30:00|2866.4|2860.4|2866.4|2860.4|2867.6|2861.6|2860.1|2854.1|167
1678887300000|2023-03-15 13:35:00|2866.1|2860.1|2869.4|2863.4|2872.4|2866.4|2863.6|2857.6|181
1678887600000|2023-03-15 13:40:00|2869.1|2863.1|2874.4|2868.4|2879.1|2873.1|2868.4|2862.4|163
1678887900000|2023-03-15 13:45:00|2874.1|2868.1|2876.4|2870.4|2878.9|2872.9|2873.9|2867.9|148
1678888200000|2023-03-15 13:50:00|2876.1|2870.1|2879.9|2873.9|2879.9|2873.9|2873.6|2867.6|117
1678888500000|2023-03-15 13:55:00|2879.4|2873.4|2869.6|2863.6|2879.4|2873.4|2869.4|2863.4|94
1678888800000|2023-03-15 14:00:00|2869.4|2863.4|2875.1|2869.1|2875.6|2869.6|2869.1|2863.1|128
1678889100000|2023-03-15 14:05:00|2875.4|2869.4|2874.1|2868.1|2877.1|2871.1|2871.9|2865.9|157
1678889400000|2023-03-15 14:10:00|2874.4|2868.4|2871.6|2865.6|2876.4|2870.4|2870.6|2864.6|132
1678889700000|2023-03-15 14:15:00|2872.4|2866.4|2870.4|2864.4|2874.4|2868.4|2870.4|2864.4|138
1678890000000|2023-03-15 14:20:00|2870.3|2864.3|2867.1|2861.1|2870.3|2864.3|2865.6|2859.6|89
1678890300000|2023-03-15 14:25:00|2867.4|2861.4|2864.9|2858.9|2868.6|2862.6|2861.4|2855.4|174
1678890600000|2023-03-15 14:30:00|2864.4|2858.4|2856.4|2850.4|2867.4|2861.4|2854.6|2848.6|197
1678890900000|2023-03-15 14:35:00|2855.9|2849.9|2856.4|2850.4|2859.4|2853.4|2851.1|2845.1|171
1678891200000|2023-03-15 14:40:00|2856.9|2850.9|2856.1|2850.1|2858.9|2852.9|2855.4|2849.4|68
1678891500000|2023-03-15 14:45:00|2855.9|2849.9|2855.4|2849.4|2858.6|2852.6|2852.9|2846.9|112
1678891800000|2023-03-15 14:50:00|2855.9|2849.9|2857.1|2851.1|2857.4|2851.4|2852.9|2846.9|100
1678892100000|2023-03-15 14:55:00|2857.4|2851.4|2858.1|2852.1|2858.6|2852.6|2853.9|2847.9|65
1678892400000|2023-03-15 15:00:00|2858.4|2852.4|2859.4|2853.4|2860.1|2854.1|2857.9|2851.9|70
1678892700000|2023-03-15 15:05:00|2858.9|2852.9|2860.4|2854.4|2863.4|2857.4|2857.9|2851.9|83
1678893000000|2023-03-15 15:10:00|2859.9|2853.9|2852.9|2846.9|2861.4|2855.4|2852.6|2846.6|85
1678893300000|2023-03-15 15:15:00|2853.1|2847.1|2851.4|2845.4|2855.1|2849.1|2847.4|2841.4|82
1678893600000|2023-03-15 15:20:00|2851.1|2845.1|2841.1|2835.1|2851.1|2845.1|2840.6|2834.6|127
1678893900000|2023-03-15 15:25:00|2839.6|2833.6|2846.6|2840.6|2850.1|2844.1|2839.4|2833.4|110
1678894200000|2023-03-15 15:30:00|2846.9|2840.9|2852.1|2846.1|2854.4|2848.4|2844.9|2838.9|98
1678894500000|2023-03-15 15:35:00|2852.6|2846.6|2852.4|2846.4|2859.6|2853.6|2851.1|2845.1|89
1678894800000|2023-03-15 15:40:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2845.1|2839.1|85
1678895100000|2023-03-15 15:45:00|2852.6|2846.6|2859.9|2853.9|2863.1|2857.1|2851.9|2845.9|138
1678895400000|2023-03-15 15:50:00|2860.1|2854.1|2860.9|2854.9|2861.6|2855.6|2854.4|2848.4|117
1678895700000|2023-03-15 15:55:00|2860.4|2854.4|2865.6|2859.6|2871.4|2865.4|2860.4|2854.4|188
1678896000000|2023-03-15 16:00:00|2865.9|2859.9|2865.4|2859.4|2867.4|2861.4|2862.4|2856.4|81
1678896300000|2023-03-15 16:05:00|2865.1|2859.1|2865.4|2859.4|2866.9|2860.9|2864.4|2858.4|67
1678896600000|2023-03-15 16:10:00|2865.6|2859.6|2862.4|2856.4|2865.6|2859.6|2858.4|2852.4|78
1678896900000|2023-03-15 16:15:00|2862.6|2856.6|2864.1|2858.1|2866.9|2860.9|2861.6|2855.6|94
1678897200000|2023-03-15 16:20:00|2863.9|2857.9|2860.1|2854.1|2865.9|2859.9|2859.4|2853.4|77
1678897500000|2023-03-15 16:25:00|2859.6|2853.6|2864.6|2858.6|2864.6|2858.6|2858.6|2852.6|96
1678897800000|2023-03-15 16:30:00|2864.9|2858.9|2865.6|2859.6|2869.6|2863.6|2863.6|2857.6|116
1678898100000|2023-03-15 16:35:00|2865.4|2859.4|2861.4|2855.4|2865.4|2859.4|2860.1|2854.1|47
1678898400000|2023-03-15 16:40:00|2862.4|2856.4|2866.4|2860.4|2866.6|2860.6|2861.9|2855.9|80
1678898700000|2023-03-15 16:45:00|2866.6|2860.6|2869.1|2863.1|2872.4|2866.4|2865.4|2859.4|103
1678899000000|2023-03-15 16:50:00|2868.9|2862.9|2866.6|2860.6|2869.1|2863.1|2865.1|2859.1|78
1678899300000|2023-03-15 16:55:00|2866.4|2860.4|2864.5|2858.5|2866.6|2860.6|2861.8|2855.8|101
1678899600000|2023-03-15 17:00:00|2864.3|2858.3|2874.3|2868.3|2875|2869|2864.3|2858.3|67
1678899900000|2023-03-15 17:05:00|2874|2868|2875|2869|2876.9|2870.9|2874|2868|72
1678900200000|2023-03-15 17:10:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.3|2868.3|106
1678900500000|2023-03-15 17:15:00|2875.3|2869.3|2884.5|2878.5|2885|2879|2875.3|2869.3|75
1678900800000|2023-03-15 17:20:00|2884.8|2878.8|2883|2877|2886.6|2880.6|2881.3|2875.3|51
1678901100000|2023-03-15 17:25:00|2883.3|2877.3|2886.5|2880.5|2886.5|2880.5|2882.1|2876.1|53
1678901400000|2023-03-15 17:30:00|2886.8|2880.8|2893.4|2887.4|2896.5|2890.5|2886.8|2880.8|79
1678901700000|2023-03-15 17:35:00|2893.8|2887.8|2887|2881|2896.8|2890.8|2887|2881|32
1678902000000|2023-03-15 17:40:00|2886.9|2880.9|2893.4|2887.4|2895.1|2889.1|2886.4|2880.4|67
1678902300000|2023-03-15 17:45:00|2893.1|2887.1|2889.5|2883.5|2894.1|2888.1|2888.6|2882.6|39
1678902600000|2023-03-15 17:50:00|2889.6|2883.6|2890.5|2884.5|2891.4|2885.4|2885.5|2879.5|50
1678902900000|2023-03-15 17:55:00|2890.6|2884.6|2886.5|2880.5|2891.9|2885.9|2886.5|2880.5|13
1678903200000|2023-03-15 18:00:00|2886.3|2880.3|2882.6|2876.6|2886.3|2880.3|2879.5|2873.5|34
1678903500000|2023-03-15 18:05:00|2882.8|2876.8|2876.3|2870.3|2883|2877|2876|2870|44
1678903800000|2023-03-15 18:10:00|2876.5|2870.5|2876.4|2870.4|2880.8|2874.8|2876.4|2870.4|64
1678904100000|2023-03-15 18:15:00|2877.5|2871.5|2876.8|2870.8|2879|2873|2875.5|2869.5|32
1678904400000|2023-03-15 18:20:00|2876.5|2870.5|2878|2872|2878|2872|2876.1|2870.1|91
1678904700000|2023-03-15 18:25:00|2877.9|2871.9|2884.9|2878.9|2889.1|2883.1|2876.4|2870.4|83
1678905000000|2023-03-15 18:30:00|2885|2879|2884|2878|2885|2879|2879.9|2873.9|44
1678905300000|2023-03-15 18:35:00|2883.9|2877.9|2884.1|2878.1|2884.5|2878.5|2882|2876|15
1678905600000|2023-03-15 18:40:00|2884.4|2878.4|2886.8|2880.8|2887.4|2881.4|2884.4|2878.4|24
1678905900000|2023-03-15 18:45:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1678906200000|2023-03-15 18:50:00|2886|2880|2885|2879|2886.1|2880.1|2885|2879|12
1678906500000|2023-03-15 18:55:00|2884.8|2878.8|2886.5|2867.8|2888.3|2878.8|2881.8|2867.8|12
1678928400000|2023-03-16 01:00:00|2887.1|2881.1|2879.8|2873.8|2888.4|2882.4|2879.8|2873.8|44
1678928700000|2023-03-16 01:05:00|2880|2874|2878.5|2872.5|2881.3|2875.3|2875.5|2869.5|67
1678929000000|2023-03-16 01:10:00|2878.3|2872.3|2869.5|2863.5|2878.3|2872.3|2869.3|2863.3|41
1678929300000|2023-03-16 01:15:00|2869.3|2863.3|2869.3|2863.3|2871.3|2865.3|2865.8|2859.8|62
1678929600000|2023-03-16 01:20:00|2869.5|2863.5|2872.3|2866.3|2872.5|2866.5|2869.5|2863.5|29
1678929900000|2023-03-16 01:25:00|2872.5|2866.5|2870.3|2864.3|2873.3|2867.3|2868.3|2862.3|41
1678930200000|2023-03-16 01:30:00|2870|2864|2867.6|2861.6|2870|2864|2864.3|2858.3|36
1678930500000|2023-03-16 01:35:00|2867.9|2861.9|2877.8|2871.8|2877.8|2871.8|2866.8|2860.8|132
1678930800000|2023-03-16 01:40:00|2876.8|2870.8|2875.3|2869.3|2879.8|2873.8|2873.5|2867.5|102
1678931100000|2023-03-16 01:45:00|2874.3|2868.3|2876|2870|2878|2872|2873.5|2867.5|97
1678931400000|2023-03-16 01:50:00|2876.8|2870.8|2874.3|2868.3|2878|2872|2874.3|2868.3|53
1678931700000|2023-03-16 01:55:00|2874.8|2868.8|2870.3|2864.3|2876|2870|2870.3|2864.3|27
1678932000000|2023-03-16 02:00:00|2870.5|2864.5|2866.3|2860.3|2871.3|2865.3|2866.3|2860.3|43
1678932300000|2023-03-16 02:05:00|2866.5|2860.5|2869.5|2863.5|2871.3|2865.3|2866.5|2860.5|31
1678932600000|2023-03-16 02:10:00|2869.8|2863.8|2869.8|2863.8|2872|2866|2868.3|2862.3|40
1678932900000|2023-03-16 02:15:00|2870|2864|2874.8|2868.8|2874.8|2868.8|2870|2864|8
1678933200000|2023-03-16 02:20:00|2875|2869|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|7
1678933800000|2023-03-16 02:30:00|2874|2868|2865.8|2859.8|2874|2868|2865.8|2859.8|52
1678934100000|2023-03-16 02:35:00|2866|2860|2872.5|2866.5|2873|2867|2866|2860|26
1678934400000|2023-03-16 02:40:00|2872.3|2866.3|2866.3|2860.3|2872.3|2866.3|2866.3|2860.3|35
1678934700000|2023-03-16 02:45:00|2866.5|2860.5|2860|2854|2866.8|2860.8|2860|2854|24
1678935000000|2023-03-16 02:50:00|2859.8|2853.8|2859.5|2853.5|2861|2855|2858.3|2852.3|28
1678935300000|2023-03-16 02:55:00|2859.8|2853.8|2859|2853|2863.5|2857.5|2858.3|2852.3|101
1678935600000|2023-03-16 03:00:00|2859.8|2853.8|2858.8|2852.8|2862.5|2856.5|2857.8|2851.8|85
1678935900000|2023-03-16 03:05:00|2858|2852|2854.8|2848.8|2859.8|2853.8|2853.8|2847.8|104
1678936200000|2023-03-16 03:10:00|2854.5|2848.5|2849|2843|2854.8|2848.8|2846.3|2840.3|77
1678936500000|2023-03-16 03:15:00|2849.5|2843.5|2850.8|2844.8|2854.5|2848.5|2849.5|2843.5|72
1678936800000|2023-03-16 03:20:00|2850.5|2844.5|2854.5|2848.5|2856.5|2850.5|2850|2844|69
1678937100000|2023-03-16 03:25:00|2854.8|2848.8|2855.8|2849.8|2857.5|2851.5|2854|2848|85
1678937400000|2023-03-16 03:30:00|2855.5|2849.5|2858.5|2852.5|2861|2855|2854.8|2848.8|53
1678937700000|2023-03-16 03:35:00|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2856.3|2850.3|56
1678938000000|2023-03-16 03:40:00|2857.5|2851.5|2857.3|2851.3|2858|2852|2856.5|2850.5|40
1678938300000|2023-03-16 03:45:00|2857.5|2851.5|2857.5|2851.5|2858|2852|2857.3|2851.3|27
1678938600000|2023-03-16 03:50:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|27
1678938900000|2023-03-16 03:55:00|2857.5|2851.5|2858.8|2852.8|2859|2853|2856.8|2850.8|23
1678939200000|2023-03-16 04:00:00|2858.5|2852.5|2859|2853|2859|2853|2857.5|2851.5|18
1678939500000|2023-03-16 04:05:00|2858.5|2852.5|2857.8|2851.8|2858.8|2852.8|2857.5|2851.5|24
1678939800000|2023-03-16 04:10:00|2857.5|2851.5|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|14
1678940100000|2023-03-16 04:15:00|2857.8|2851.8|2853.8|2847.8|2857.8|2851.8|2853.3|2847.3|26
1678940400000|2023-03-16 04:20:00|2854|2848|2854.3|2848.3|2855|2849|2854|2848|15
1678940700000|2023-03-16 04:25:00|2854|2848|2854.8|2848.8|2855|2849|2853.5|2847.5|14
1678941000000|2023-03-16 04:30:00|2854.5|2848.5|2855|2849|2855.5|2849.5|2853.8|2847.8|20
1678941300000|2023-03-16 04:35:00|2855.3|2849.3|2856.8|2850.8|2857.3|2851.3|2855.3|2849.3|13
1678941600000|2023-03-16 04:40:00|2857.3|2851.3|2857|2851|2858|2852|2856.3|2850.3|17
1678941900000|2023-03-16 04:45:00|2857.3|2851.3|2859.3|2853.3|2860.3|2854.3|2857.3|2851.3|23
1678942200000|2023-03-16 04:50:00|2859.5|2853.5|2859.3|2853.3|2861|2855|2859|2853|52
1678942500000|2023-03-16 04:55:00|2859.5|2853.5|2859|2853|2859.5|2853.5|2857.8|2851.8|29
1678942800000|2023-03-16 05:00:00|2859.3|2853.3|2859.3|2853.3|2861|2855|2858.8|2852.8|40
1678943100000|2023-03-16 05:05:00|2859.5|2853.5|2857|2851|2859.5|2853.5|2855.5|2849.5|23
1678943400000|2023-03-16 05:10:00|2856.5|2850.5|2856.8|2850.8|2857|2851|2856.5|2850.5|6
1678943700000|2023-03-16 05:15:00|2857|2851|2858.3|2852.3|2858.5|2852.5|2857|2851|4
1678944000000|2023-03-16 05:20:00|2858.5|2852.5|2862.5|2856.5|2862.5|2856.5|2858.5|2852.5|12
1678944300000|2023-03-16 05:25:00|2863.5|2857.5|2861.8|2855.8|2865|2859|2860.8|2854.8|21
1678944600000|2023-03-16 05:30:00|2861.3|2855.3|2860.8|2854.8|2865.5|2859.5|2857.5|2851.5|85
1678944900000|2023-03-16 05:35:00|2861|2855|2861.8|2855.8|2861.8|2855.8|2858.3|2852.3|62
1678945200000|2023-03-16 05:40:00|2861.5|2855.5|2861.5|2855.5|2867.5|2861.5|2861.3|2855.3|132
1678945500000|2023-03-16 05:45:00|2861.3|2855.3|2862|2856|2863|2857|2859.8|2853.8|62
1678945800000|2023-03-16 05:50:00|2861.8|2855.8|2859.3|2853.3|2861.8|2855.8|2858.8|2852.8|27
1678946100000|2023-03-16 05:55:00|2859.5|2853.5|2852.5|2846.5|2860.8|2854.8|2850.8|2844.8|132
1678946400000|2023-03-16 06:00:00|2852.8|2846.8|2845.3|2839.3|2853.8|2847.8|2844.8|2838.8|73
1678946700000|2023-03-16 06:05:00|2845|2839|2843.8|2837.8|2846|2840|2843|2837|102
1678947000000|2023-03-16 06:10:00|2844|2838|2846|2840|2846.8|2840.8|2842.8|2836.8|125
1678947300000|2023-03-16 06:15:00|2845.8|2839.8|2840.8|2834.8|2845.8|2839.8|2840.5|2834.5|112
1678947600000|2023-03-16 06:20:00|2841|2835|2842|2836|2845|2839|2841|2835|177
1678947900000|2023-03-16 06:25:00|2842.3|2836.3|2843.8|2837.8|2844.3|2838.3|2841.8|2835.8|102
1678948200000|2023-03-16 06:30:00|2843.5|2837.5|2842|2836|2844.3|2838.3|2842|2836|39
1678948500000|2023-03-16 06:35:00|2841.8|2835.8|2838.3|2832.3|2841.8|2835.8|2835|2829|60
1678948800000|2023-03-16 06:40:00|2838.5|2832.5|2838|2832|2840.8|2834.8|2837.3|2831.3|126
1678949100000|2023-03-16 06:45:00|2837.8|2831.8|2825.5|2819.5|2838.8|2832.8|2824.8|2818.8|137
1678949400000|2023-03-16 06:50:00|2825.3|2819.3|2831.3|2825.3|2831.5|2825.5|2825|2819|86
1678949700000|2023-03-16 06:55:00|2831|2825|2834.8|2828.8|2838|2832|2831|2825|197
1678950000000|2023-03-16 07:00:00|2834.5|2828.5|2822.3|2816.3|2835.3|2829.3|2822.3|2816.3|66
1678950300000|2023-03-16 07:05:00|2822|2816|2827.5|2821.5|2827.8|2821.8|2820|2814|60
1678950600000|2023-03-16 07:10:00|2827.8|2821.8|2825.8|2819.8|2831.3|2825.3|2823|2817|43
1678950900000|2023-03-16 07:15:00|2826|2820|2830.3|2824.3|2831.3|2825.3|2824|2818|63
1678951200000|2023-03-16 07:20:00|2830.5|2824.5|2828|2822|2831.3|2825.3|2827.3|2821.3|44
1678951500000|2023-03-16 07:25:00|2829.3|2823.3|2827|2821|2829.3|2823.3|2825|2819|48
1678951800000|2023-03-16 07:30:00|2826.3|2820.3|2827.3|2821.3|2834|2828|2825.8|2819.8|87
1678952100000|2023-03-16 07:35:00|2827|2821|2829|2823|2829.5|2823.5|2825.5|2819.5|38
1678952400000|2023-03-16 07:40:00|2829.5|2823.5|2836.5|2830.5|2836.5|2830.5|2827.8|2821.8|39
1678952700000|2023-03-16 07:45:00|2836.8|2830.8|2832.5|2826.5|2836.8|2830.8|2831.5|2825.5|48
1678953000000|2023-03-16 07:50:00|2832.8|2826.8|2836.8|2830.8|2837.5|2831.5|2832.8|2826.8|24
1678953300000|2023-03-16 07:55:00|2836.5|2830.5|2843.9|2837.9|2844.9|2838.9|2836.5|2830.5|40
1678953600000|2023-03-16 08:00:00|2844.4|2838.4|2860.6|2854.6|2860.6|2854.6|2844.1|2838.1|120
1678953900000|2023-03-16 08:05:00|2860.4|2854.4|2847.1|2841.1|2864.6|2858.6|2846.6|2840.6|132
1678954200000|2023-03-16 08:10:00|2846.6|2840.6|2853.4|2847.4|2855.1|2849.1|2845.6|2839.6|91
1678954500000|2023-03-16 08:15:00|2853.6|2847.6|2859.1|2853.1|2861.1|2855.1|2851.1|2845.1|78
1678954800000|2023-03-16 08:20:00|2859.4|2853.4|2856.1|2850.1|2862.1|2856.1|2849.9|2843.9|105
1678955100000|2023-03-16 08:25:00|2856.4|2850.4|2860.4|2854.4|2865.9|2859.9|2855.9|2849.9|98
1678955400000|2023-03-16 08:30:00|2860.1|2854.1|2860.1|2854.1|2867.4|2861.4|2858.6|2852.6|114
1678955700000|2023-03-16 08:35:00|2859.9|2853.9|2868.9|2862.9|2871.6|2865.6|2858.9|2852.9|106
1678956000000|2023-03-16 08:40:00|2868.1|2862.1|2866.1|2860.1|2872.6|2866.6|2863.6|2857.6|86
1678956300000|2023-03-16 08:45:00|2865.9|2859.9|2866.6|2860.6|2877.6|2871.6|2865.9|2859.9|103
1678956600000|2023-03-16 08:50:00|2866.9|2860.9|2867.1|2861.1|2869.1|2863.1|2863.6|2857.6|93
1678956900000|2023-03-16 08:55:00|2866.9|2860.9|2866.1|2860.1|2867.1|2861.1|2864.9|2858.9|59
1678957200000|2023-03-16 09:00:00|2865.9|2859.9|2865.1|2859.1|2867.1|2861.1|2863.4|2857.4|69
1678957500000|2023-03-16 09:05:00|2864.6|2858.6|2860.1|2854.1|2866.1|2860.1|2859.1|2853.1|97
1678957800000|2023-03-16 09:10:00|2859.9|2853.9|2853.1|2847.1|2859.9|2853.9|2850.6|2844.6|90
1678958100000|2023-03-16 09:15:00|2853.4|2847.4|2843.9|2837.9|2854.1|2848.1|2843.6|2837.6|73
1678958400000|2023-03-16 09:20:00|2843.4|2837.4|2847.9|2841.9|2850.6|2844.6|2843.4|2837.4|56
1678958700000|2023-03-16 09:25:00|2848.1|2842.1|2853.6|2847.6|2857.4|2851.4|2847.9|2841.9|56
1678959000000|2023-03-16 09:30:00|2853.4|2847.4|2859.4|2853.4|2859.4|2853.4|2853.1|2847.1|64
1678959300000|2023-03-16 09:35:00|2859.6|2853.6|2857.9|2851.9|2863.1|2857.1|2857.1|2851.1|69
1678959600000|2023-03-16 09:40:00|2857.6|2851.6|2853.6|2847.6|2858.4|2852.4|2853.6|2847.6|46
1678959900000|2023-03-16 09:45:00|2853.1|2847.1|2854.9|2848.9|2855.4|2849.4|2851.6|2845.6|58
1678960200000|2023-03-16 09:50:00|2854.6|2848.6|2859.6|2853.6|2859.6|2853.6|2853.9|2847.9|63
1678960500000|2023-03-16 09:55:00|2859.9|2853.9|2862.1|2856.1|2864.1|2858.1|2858.4|2852.4|53
1678960800000|2023-03-16 10:00:00|2862.4|2856.4|2858.1|2852.1|2862.4|2856.4|2857.1|2851.1|53
1678961100000|2023-03-16 10:05:00|2857.9|2851.9|2864.1|2858.1|2865.6|2859.6|2857.1|2851.1|66
1678961400000|2023-03-16 10:10:00|2863.9|2857.9|2863.9|2857.9|2866.6|2860.6|2863.1|2857.1|51
1678961700000|2023-03-16 10:15:00|2863.6|2857.6|2865.1|2859.1|2867.4|2861.4|2863.4|2857.4|44
1678962000000|2023-03-16 10:20:00|2865.6|2859.6|2864.9|2858.9|2865.6|2859.6|2862.6|2856.6|33
1678962300000|2023-03-16 10:25:00|2864.6|2858.6|2866.4|2860.4|2867.4|2861.4|2864.1|2858.1|49
1678962600000|2023-03-16 10:30:00|2866.6|2860.6|2865.9|2859.9|2866.9|2860.9|2863.9|2857.9|62
1678962900000|2023-03-16 10:35:00|2865.6|2859.6|2862.1|2856.1|2867.1|2861.1|2860.1|2854.1|45
1678963200000|2023-03-16 10:40:00|2861.9|2855.9|2859.6|2853.6|2861.9|2855.9|2855.6|2849.6|49
1678963500000|2023-03-16 10:45:00|2859.4|2853.4|2859.9|2853.9|2860.9|2854.9|2858.9|2852.9|24
1678963800000|2023-03-16 10:50:00|2859.6|2853.6|2857.9|2851.9|2860.9|2854.9|2857.4|2851.4|38
1678964100000|2023-03-16 10:55:00|2857.6|2851.6|2860.1|2854.1|2860.4|2854.4|2857.6|2851.6|20
1678964400000|2023-03-16 11:00:00|2860.4|2854.4|2856.4|2850.4|2860.6|2854.6|2856.4|2850.4|43
1678964700000|2023-03-16 11:05:00|2856.1|2850.1|2856.9|2850.9|2857.1|2851.1|2854.4|2848.4|53
1678965000000|2023-03-16 11:10:00|2856.6|2850.6|2850.6|2844.6|2857.1|2851.1|2849.9|2843.9|38
1678965300000|2023-03-16 11:15:00|2851.1|2845.1|2853.9|2847.9|2854.1|2848.1|2849.9|2843.9|47
1678965600000|2023-03-16 11:20:00|2854.1|2848.1|2856.6|2850.6|2856.9|2850.9|2854.1|2848.1|52
1678965900000|2023-03-16 11:25:00|2856.9|2850.9|2856.4|2850.4|2861.9|2855.9|2855.4|2849.4|73
1678966200000|2023-03-16 11:30:00|2856.1|2850.1|2856.6|2850.6|2859.4|2853.4|2853.6|2847.6|54
1678966500000|2023-03-16 11:35:00|2856.4|2850.4|2853.6|2847.6|2857.6|2851.6|2853.4|2847.4|35
1678966800000|2023-03-16 11:40:00|2853.4|2847.4|2856.6|2850.6|2857.1|2851.1|2853.4|2847.4|45
1678967100000|2023-03-16 11:45:00|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2853.1|2847.1|44
1678967400000|2023-03-16 11:50:00|2856.1|2850.1|2849.9|2843.9|2856.1|2850.1|2849.4|2843.4|32
1678967700000|2023-03-16 11:55:00|2850.1|2844.1|2851.9|2845.9|2853.1|2847.1|2849.4|2843.4|34
1678968000000|2023-03-16 12:00:00|2852.1|2846.1|2857.1|2851.1|2857.1|2851.1|2852.1|2846.1|53
1678968300000|2023-03-16 12:05:00|2857.6|2851.6|2856.6|2850.6|2858.9|2852.9|2854.9|2848.9|72
1678968600000|2023-03-16 12:10:00|2856.4|2850.4|2850.4|2844.4|2856.4|2850.4|2850.1|2844.1|59
1678968900000|2023-03-16 12:15:00|2850.6|2844.6|2847.6|2841.6|2851.9|2845.9|2845.9|2839.9|90
1678969200000|2023-03-16 12:20:00|2848.6|2842.6|2844.6|2838.6|2852.1|2846.1|2843.9|2837.9|95
1678969500000|2023-03-16 12:25:00|2845.1|2839.1|2843.6|2837.6|2851.6|2845.6|2843.6|2837.6|108
1678969800000|2023-03-16 12:30:00|2843.4|2837.4|2848.4|2842.4|2850.6|2844.6|2840.9|2834.9|154
1678970100000|2023-03-16 12:35:00|2848.1|2842.1|2849.9|2843.9|2851.4|2845.4|2847.6|2841.6|72
1678970400000|2023-03-16 12:40:00|2849.6|2843.6|2846.4|2840.4|2849.9|2843.9|2844.1|2838.1|165
1678970700000|2023-03-16 12:45:00|2846.1|2840.1|2848.1|2842.1|2849.4|2843.4|2844.9|2838.9|99
1678971000000|2023-03-16 12:50:00|2848.4|2842.4|2852.1|2846.1|2854.9|2848.9|2848.4|2842.4|131
1678971300000|2023-03-16 12:55:00|2851.6|2845.6|2857.4|2851.4|2859.1|2853.1|2850.6|2844.6|124
1678971600000|2023-03-16 13:00:00|2857.6|2851.6|2848.6|2842.6|2862.4|2856.4|2846.4|2840.4|244
1678971900000|2023-03-16 13:05:00|2848.9|2842.9|2845.1|2839.1|2852.1|2846.1|2843.6|2837.6|202
1678972200000|2023-03-16 13:10:00|2845.4|2839.4|2857.6|2851.6|2861.4|2855.4|2845.4|2839.4|186
1678972500000|2023-03-16 13:15:00|2859.4|2853.4|2853.1|2847.1|2859.4|2853.4|2848.6|2842.6|296
1678972800000|2023-03-16 13:20:00|2852.9|2846.9|2845.9|2839.9|2853.9|2847.9|2844.6|2838.6|183
1678973100000|2023-03-16 13:25:00|2846.6|2840.6|2847.6|2841.6|2854.1|2848.1|2846.6|2840.6|124
1678973400000|2023-03-16 13:30:00|2848.1|2842.1|2845.6|2839.6|2852.1|2846.1|2837.4|2831.4|206
1678973700000|2023-03-16 13:35:00|2845.9|2839.9|2845.1|2839.1|2848.4|2842.4|2838.9|2832.9|215
1678974000000|2023-03-16 13:40:00|2845.4|2839.4|2842.9|2836.9|2851.6|2845.6|2841.6|2835.6|156
1678974300000|2023-03-16 13:45:00|2844.4|2838.4|2840.6|2834.6|2846.4|2840.4|2838.6|2832.6|140
1678974600000|2023-03-16 13:50:00|2840.9|2834.9|2848.4|2842.4|2851.1|2845.1|2840.9|2834.9|108
1678974900000|2023-03-16 13:55:00|2848.1|2842.1|2855.1|2849.1|2857.1|2851.1|2847.1|2841.1|158
1678975200000|2023-03-16 14:00:00|2855.4|2849.4|2857.1|2851.1|2861.9|2855.9|2853.4|2847.4|179
1678975500000|2023-03-16 14:05:00|2855.9|2849.9|2849.4|2843.4|2856.4|2850.4|2849.1|2843.1|98
1678975800000|2023-03-16 14:10:00|2849.6|2843.6|2849.9|2843.9|2852.9|2846.9|2846.9|2840.9|142
1678976100000|2023-03-16 14:15:00|2849.6|2843.6|2844.9|2838.9|2850.4|2844.4|2844.6|2838.6|91
1678976400000|2023-03-16 14:20:00|2844.6|2838.6|2848.1|2842.1|2850.9|2844.9|2844.4|2838.4|116
1678976700000|2023-03-16 14:25:00|2849.1|2843.1|2841.9|2835.9|2849.1|2843.1|2840.1|2834.1|130
1678977000000|2023-03-16 14:30:00|2842.1|2836.1|2843.9|2837.9|2848.1|2842.1|2842.1|2836.1|102
1678977300000|2023-03-16 14:35:00|2844.1|2838.1|2837.4|2831.4|2844.1|2838.1|2837.4|2831.4|101
1678977600000|2023-03-16 14:40:00|2837.6|2831.6|2842.1|2836.1|2842.9|2836.9|2837.4|2831.4|109
1678977900000|2023-03-16 14:45:00|2842.4|2836.4|2847.6|2841.6|2848.9|2842.9|2841.6|2835.6|117
1678978200000|2023-03-16 14:50:00|2847.4|2841.4|2855.4|2849.4|2857.9|2851.9|2847.4|2841.4|176
1678978500000|2023-03-16 14:55:00|2855.1|2849.1|2860.6|2854.6|2862.1|2856.1|2851.3|2845.3|184
1678978800000|2023-03-16 15:00:00|2860.9|2854.9|2850.6|2844.6|2861.6|2855.6|2849.9|2843.9|133
1678979100000|2023-03-16 15:05:00|2850.4|2844.4|2861.9|2855.9|2862.1|2856.1|2849.4|2843.4|152
1678979400000|2023-03-16 15:10:00|2861.6|2855.6|2857.6|2851.6|2862.6|2856.6|2854.4|2848.4|137
1678979700000|2023-03-16 15:15:00|2857.1|2851.1|2845.6|2839.6|2857.1|2851.1|2843.1|2837.1|136
1678980000000|2023-03-16 15:20:00|2845.9|2839.9|2842.6|2836.6|2847.6|2841.6|2840.9|2834.9|152
1678980300000|2023-03-16 15:25:00|2842.4|2836.4|2840.6|2834.6|2847.1|2841.1|2840.1|2834.1|92
1678980600000|2023-03-16 15:30:00|2840.9|2834.9|2840.9|2834.9|2843.1|2837.1|2836.6|2830.6|130
1678980900000|2023-03-16 15:35:00|2840.6|2834.6|2841.1|2835.1|2844.9|2838.9|2839.6|2833.6|70
1678981200000|2023-03-16 15:40:00|2840.9|2834.9|2849.9|2843.9|2849.9|2843.9|2838.4|2832.4|103
1678981500000|2023-03-16 15:45:00|2849.6|2843.6|2854.1|2848.1|2854.9|2848.9|2847.9|2841.9|103
1678981800000|2023-03-16 15:50:00|2853.9|2847.9|2862.4|2856.4|2862.6|2856.6|2853.6|2847.6|77
1678982100000|2023-03-16 15:55:00|2862.1|2856.1|2856.1|2850.1|2862.4|2856.4|2856.1|2850.1|127
1678982400000|2023-03-16 16:00:00|2856.6|2850.6|2857.9|2851.9|2862.1|2856.1|2856.6|2850.6|110
1678982700000|2023-03-16 16:05:00|2857.6|2851.6|2855.6|2849.6|2858.1|2852.1|2853.9|2847.9|69
1678983000000|2023-03-16 16:10:00|2855.4|2849.4|2853.4|2847.4|2856.1|2850.1|2850.6|2844.6|89
1678983300000|2023-03-16 16:15:00|2853.6|2847.6|2855.1|2849.1|2855.9|2849.9|2851.6|2845.6|42
1678983600000|2023-03-16 16:20:00|2855.4|2849.4|2857.9|2851.9|2860.4|2854.4|2854.9|2848.9|71
1678983900000|2023-03-16 16:25:00|2857.6|2851.6|2859.6|2853.6|2861.1|2855.1|2856.6|2850.6|82
1678984200000|2023-03-16 16:30:00|2859.4|2853.4|2857.4|2851.4|2859.9|2853.9|2856.9|2850.9|50
1678984500000|2023-03-16 16:35:00|2858.1|2852.1|2859.4|2853.4|2859.4|2853.4|2856.1|2850.1|34
1678984800000|2023-03-16 16:40:00|2859.9|2853.9|2863.4|2857.4|2863.6|2857.6|2859.1|2853.1|33
1678985100000|2023-03-16 16:45:00|2863.1|2857.1|2862.6|2856.6|2863.6|2857.6|2860.9|2854.9|55
1678985400000|2023-03-16 16:50:00|2862.9|2856.9|2864.9|2858.9|2868.1|2862.1|2862.6|2856.6|66
1678985700000|2023-03-16 16:55:00|2864.8|2858.8|2867.5|2861.5|2868|2862|2864.5|2858.5|58
1678986000000|2023-03-16 17:00:00|2867.8|2861.8|2869.5|2863.5|2869.5|2863.5|2862.5|2856.5|74
1678986300000|2023-03-16 17:05:00|2870.4|2864.4|2870|2864|2872.8|2866.8|2869.8|2863.8|56
1678986600000|2023-03-16 17:10:00|2870.3|2864.3|2868.6|2862.6|2871.4|2865.4|2868.4|2862.4|45
1678986900000|2023-03-16 17:15:00|2868.9|2862.9|2869|2863|2870.8|2864.8|2868.9|2862.9|38
1678987200000|2023-03-16 17:20:00|2868.5|2862.5|2866|2860|2868.8|2862.8|2864.8|2858.8|38
1678987500000|2023-03-16 17:25:00|2865.8|2859.8|2866.8|2860.8|2868.8|2862.8|2863.8|2857.8|67
1678987800000|2023-03-16 17:30:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.3|2859.3|22
1678988100000|2023-03-16 17:35:00|2865.4|2859.4|2866.5|2860.5|2867.3|2861.3|2864.9|2858.9|12
1678988400000|2023-03-16 17:40:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2864|2858|31
1678988700000|2023-03-16 17:45:00|2865.8|2859.8|2865.5|2859.5|2866|2860|2865.3|2859.3|36
1678989000000|2023-03-16 17:50:00|2865.8|2859.8|2865.3|2859.3|2866|2860|2863.4|2857.4|47
1678989300000|2023-03-16 17:55:00|2865.5|2859.5|2865|2859|2866|2860|2865|2859|28
1678989600000|2023-03-16 18:00:00|2864.8|2858.8|2868|2862|2869.5|2863.5|2864.8|2858.8|44
1678989900000|2023-03-16 18:05:00|2868.3|2862.3|2866.9|2860.9|2868.8|2862.8|2866.6|2860.6|17
1678990200000|2023-03-16 18:10:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2866.4|2860.4|14
1678990500000|2023-03-16 18:15:00|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867|2861|31
1678990800000|2023-03-16 18:20:00|2868|2862|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|16
1678991100000|2023-03-16 18:25:00|2868|2862|2868|2862|2868.3|2862.3|2867.8|2861.8|7
1678991400000|2023-03-16 18:30:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|6
1678991700000|2023-03-16 18:35:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1678992000000|2023-03-16 18:40:00|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|5
1678992300000|2023-03-16 18:45:00|2868.8|2862.8|2869.8|2863.8|2870|2864|2868.5|2862.5|10
1678992600000|2023-03-16 18:50:00|2869.5|2863.5|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|15
1678992900000|2023-03-16 18:55:00|2867.5|2861.5|2874.5|2855.8|2875.3|2862.8|2867.5|2855.8|6
1679014800000|2023-03-17 01:00:00|2873|2867|2874|2868|2877.6|2871.6|2870.5|2864.5|45
1679015100000|2023-03-17 01:05:00|2873.8|2867.8|2871.8|2865.8|2873.8|2867.8|2868.8|2862.8|41
1679015400000|2023-03-17 01:10:00|2872|2866|2876.8|2870.8|2880|2874|2872|2866|93
1679015700000|2023-03-17 01:15:00|2876.3|2870.3|2880|2874|2881.5|2875.5|2875.8|2869.8|30
1679016000000|2023-03-17 01:20:00|2880.3|2874.3|2878.8|2872.8|2882.5|2876.5|2878.8|2872.8|58
1679016300000|2023-03-17 01:25:00|2878.5|2872.5|2881.5|2875.5|2881.5|2875.5|2876.5|2870.5|57
1679016600000|2023-03-17 01:30:00|2882.3|2876.3|2882|2876|2883.3|2877.3|2880.3|2874.3|83
1679016900000|2023-03-17 01:35:00|2881.8|2875.8|2885.5|2879.5|2886.3|2880.3|2881.8|2875.8|24
1679017200000|2023-03-17 01:40:00|2885.8|2879.8|2890.3|2884.3|2890.8|2884.8|2885.5|2879.5|18
1679017500000|2023-03-17 01:45:00|2890|2884|2891|2885|2893.5|2887.5|2888.8|2882.8|34
1679017800000|2023-03-17 01:50:00|2891.3|2885.3|2887.5|2881.5|2893.3|2887.3|2887|2881|34
1679018100000|2023-03-17 01:55:00|2886.5|2880.5|2895|2889|2895.3|2889.3|2886.3|2880.3|78
1679018400000|2023-03-17 02:00:00|2894.8|2888.8|2891|2885|2895.5|2889.5|2891|2885|107
1679018700000|2023-03-17 02:05:00|2890.8|2884.8|2891.8|2885.8|2892|2886|2889|2883|44
1679019000000|2023-03-17 02:10:00|2891.5|2885.5|2890|2884|2891.8|2885.8|2890|2884|29
1679019300000|2023-03-17 02:15:00|2889.8|2883.8|2889.3|2883.3|2890.8|2884.8|2889|2883|25
1679019600000|2023-03-17 02:20:00|2889.5|2883.5|2890|2884|2891.3|2885.3|2889.5|2883.5|26
1679019900000|2023-03-17 02:25:00|2890.3|2884.3|2894.5|2888.5|2894.5|2888.5|2889.3|2883.3|41
1679020200000|2023-03-17 02:30:00|2893.5|2887.5|2893|2887|2893.8|2887.8|2891.5|2885.5|49
1679020500000|2023-03-17 02:35:00|2894|2888|2897.5|2891.5|2897.5|2891.5|2894|2888|29
1679020800000|2023-03-17 02:40:00|2897.8|2891.8|2901.5|2895.5|2902.5|2896.5|2897.8|2891.8|74
1679021100000|2023-03-17 02:45:00|2901.8|2895.8|2904.3|2898.3|2905|2899|2900.3|2894.3|52
1679021400000|2023-03-17 02:50:00|2904.5|2898.5|2906|2900|2906.5|2900.5|2904|2898|22
1679021700000|2023-03-17 02:55:00|2905.8|2899.8|2903.5|2897.5|2905.8|2899.8|2902.5|2896.5|23
1679022000000|2023-03-17 03:00:00|2904.3|2898.3|2907.5|2901.5|2907.8|2901.8|2904.3|2898.3|18
1679022300000|2023-03-17 03:05:00|2907|2901|2909|2903|2910.3|2904.3|2906.8|2900.8|29
1679022600000|2023-03-17 03:10:00|2908.5|2902.5|2910.5|2904.5|2910.5|2904.5|2905.3|2899.3|24
1679022900000|2023-03-17 03:15:00|2910.3|2904.3|2913.5|2907.5|2913.8|2907.8|2907.3|2901.3|31
1679023200000|2023-03-17 03:20:00|2913.3|2907.3|2915.8|2909.8|2915.8|2909.8|2912.5|2906.5|21
1679023500000|2023-03-17 03:25:00|2916.8|2910.8|2918.3|2912.3|2918.3|2912.3|2915.8|2909.8|18
1679023800000|2023-03-17 03:30:00|2918|2912|2915.8|2909.8|2918.4|2912.4|2914|2908|59
1679024100000|2023-03-17 03:35:00|2916.5|2910.5|2917.3|2911.3|2917.8|2911.8|2916.5|2910.5|33
1679024400000|2023-03-17 03:40:00|2917|2911|2920|2914|2920|2914|2914.8|2908.8|39
1679024700000|2023-03-17 03:45:00|2919.8|2913.8|2920|2914|2920|2914|2919.3|2913.3|20
1679025000000|2023-03-17 03:50:00|2919.8|2913.8|2920|2914|2920|2914|2918.8|2912.8|20
1679025300000|2023-03-17 03:55:00|2919.8|2913.8|2921|2915|2921.5|2915.5|2919.3|2913.3|12
1679025600000|2023-03-17 04:00:00|2920.8|2914.8|2919.5|2913.5|2921.8|2915.8|2919.3|2913.3|27
1679025900000|2023-03-17 04:05:00|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|15
1679026200000|2023-03-17 04:10:00|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919|2913|22
1679026500000|2023-03-17 04:15:00|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|8
1679026800000|2023-03-17 04:20:00|2920|2914|2919.5|2913.5|2920|2914|2919|2913|5
1679027100000|2023-03-17 04:25:00|2919.8|2913.8|2919.5|2913.5|2920|2914|2919.5|2913.5|8
1679027700000|2023-03-17 04:35:00|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|6
1679028000000|2023-03-17 04:40:00|2920.3|2914.3|2920.3|2914.3|2920.8|2914.8|2920|2914|24
1679028300000|2023-03-17 04:45:00|2920.5|2914.5|2920.5|2914.5|2921.5|2915.5|2920.3|2914.3|11
1679028600000|2023-03-17 04:50:00|2920.8|2914.8|2921|2915|2921|2915|2920.3|2914.3|16
1679028900000|2023-03-17 04:55:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|4
1679029200000|2023-03-17 05:00:00|2921.5|2915.5|2919.8|2913.8|2922.3|2916.3|2919.8|2913.8|18
1679029500000|2023-03-17 05:05:00|2919.5|2913.5|2918.5|2912.5|2920|2914|2918.5|2912.5|20
1679029800000|2023-03-17 05:10:00|2918.8|2912.8|2919.5|2913.5|2920|2914|2918.8|2912.8|19
1679030100000|2023-03-17 05:15:00|2918.5|2912.5|2919.5|2913.5|2919.8|2913.8|2916|2910|39
1679030400000|2023-03-17 05:20:00|2919.8|2913.8|2916.3|2910.3|2920|2914|2915.8|2909.8|54
1679030700000|2023-03-17 05:25:00|2916.5|2910.5|2916.5|2910.5|2917|2911|2915|2909|17
1679031000000|2023-03-17 05:30:00|2916.8|2910.8|2921.8|2915.8|2921.8|2915.8|2916.8|2910.8|52
1679031300000|2023-03-17 05:35:00|2922.3|2916.3|2921.3|2915.3|2922.5|2916.5|2921|2915|53
1679031600000|2023-03-17 05:40:00|2921|2915|2917.8|2911.8|2921|2915|2915.5|2909.5|51
1679031900000|2023-03-17 05:45:00|2918|2912|2914.3|2908.3|2918.3|2912.3|2914.3|2908.3|58
1679032200000|2023-03-17 05:50:00|2914.5|2908.5|2913.5|2907.5|2915.8|2909.8|2912.5|2906.5|39
1679032500000|2023-03-17 05:55:00|2913.3|2907.3|2914.3|2908.3|2914.5|2908.5|2911.8|2905.8|38
1679032800000|2023-03-17 06:00:00|2914.5|2908.5|2910.8|2904.8|2914.8|2908.8|2910.3|2904.3|51
1679033100000|2023-03-17 06:05:00|2911|2905|2911|2905|2912|2906|2910.8|2904.8|32
1679033400000|2023-03-17 06:10:00|2911.3|2905.3|2911.5|2905.5|2912.3|2906.3|2911|2905|24
1679033700000|2023-03-17 06:15:00|2911.8|2905.8|2908.8|2902.8|2913|2907|2907.8|2901.8|16
1679034000000|2023-03-17 06:20:00|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2905.8|2899.8|45
1679034300000|2023-03-17 06:25:00|2910|2904|2909|2903|2910|2904|2908.5|2902.5|15
1679034600000|2023-03-17 06:30:00|2908.8|2902.8|2906|2900|2908.8|2902.8|2904.3|2898.3|56
1679034900000|2023-03-17 06:35:00|2906.3|2900.3|2905|2899|2907|2901|2904.3|2898.3|44
1679035200000|2023-03-17 06:40:00|2905.3|2899.3|2905.3|2899.3|2907.8|2901.8|2904.8|2898.8|42
1679035500000|2023-03-17 06:45:00|2905|2899|2906|2900|2906|2900|2902.5|2896.5|36
1679035800000|2023-03-17 06:50:00|2905.8|2899.8|2907.3|2901.3|2907.3|2901.3|2905.3|2899.3|30
1679036100000|2023-03-17 06:55:00|2907.5|2901.5|2909.5|2903.5|2910.3|2904.3|2907.3|2901.3|28
1679036400000|2023-03-17 07:00:00|2909.3|2903.3|2903.5|2897.5|2909.3|2903.3|2902.5|2896.5|91
1679036700000|2023-03-17 07:05:00|2903.3|2897.3|2902.5|2896.5|2904.5|2898.5|2900.8|2894.8|58
1679037000000|2023-03-17 07:10:00|2902.3|2896.3|2902.5|2896.5|2905.3|2899.3|2902.3|2896.3|18
1679037300000|2023-03-17 07:15:00|2902.8|2896.8|2908.5|2902.5|2909|2903|2902.8|2896.8|39
1679037600000|2023-03-17 07:20:00|2908.3|2902.3|2907.8|2901.8|2908.8|2902.8|2904.5|2898.5|41
1679037900000|2023-03-17 07:25:00|2908|2902|2910|2904|2910.8|2904.8|2908|2902|13
1679038200000|2023-03-17 07:30:00|2908.8|2902.8|2902.8|2896.8|2908.8|2902.8|2902.5|2896.5|49
1679038500000|2023-03-17 07:35:00|2902.9|2896.9|2902|2896|2906.5|2900.5|2900.5|2894.5|41
1679038800000|2023-03-17 07:40:00|2902.3|2896.3|2905.5|2899.5|2906.8|2900.8|2902.3|2896.3|30
1679039100000|2023-03-17 07:45:00|2905.8|2899.8|2906.5|2900.5|2910|2904|2904.5|2898.5|54
1679039400000|2023-03-17 07:50:00|2906.3|2900.3|2904.3|2898.3|2909|2903|2900.8|2894.8|41
1679039700000|2023-03-17 07:55:00|2904|2898|2906|2900|2906.1|2900.1|2900.9|2894.9|54
1679040000000|2023-03-17 08:00:00|2905.9|2899.9|2916.6|2910.6|2919.1|2913.1|2905.1|2899.1|109
1679040300000|2023-03-17 08:05:00|2917.4|2911.4|2915.6|2909.6|2919.9|2913.9|2912.6|2906.6|112
1679040600000|2023-03-17 08:10:00|2915.4|2909.4|2913.6|2907.6|2920.4|2914.4|2911.9|2905.9|48
1679040900000|2023-03-17 08:15:00|2914.1|2908.1|2909.1|2903.1|2916.9|2910.9|2907.6|2901.6|81
1679041200000|2023-03-17 08:20:00|2908.9|2902.9|2915.1|2909.1|2915.4|2909.4|2905.9|2899.9|53
1679041500000|2023-03-17 08:25:00|2915.4|2909.4|2912.1|2906.1|2915.9|2909.9|2910.1|2904.1|42
1679041800000|2023-03-17 08:30:00|2912.4|2906.4|2921.6|2915.6|2922.1|2916.1|2911.9|2905.9|79
1679042100000|2023-03-17 08:35:00|2921.9|2915.9|2922.1|2916.1|2922.6|2916.6|2920.9|2914.9|29
1679042400000|2023-03-17 08:40:00|2922.4|2916.4|2929.1|2923.1|2929.6|2923.6|2921.9|2915.9|68
1679042700000|2023-03-17 08:45:00|2928.9|2922.9|2922.9|2916.9|2929.4|2923.4|2922.4|2916.4|49
1679043000000|2023-03-17 08:50:00|2922.6|2916.6|2926.5|2920.5|2926.5|2920.5|2921.1|2915.1|49
1679043300000|2023-03-17 08:55:00|2926.8|2920.8|2925.9|2919.9|2929.9|2923.9|2925.4|2919.4|36
1679043600000|2023-03-17 09:00:00|2926.1|2920.1|2930.4|2924.4|2932.4|2926.4|2925.6|2919.6|81
1679043900000|2023-03-17 09:05:00|2930.1|2924.1|2924.4|2918.4|2930.1|2924.1|2923.1|2917.1|64
1679044200000|2023-03-17 09:10:00|2924.1|2918.1|2923.9|2917.9|2926.4|2920.4|2921.9|2915.9|49
1679044500000|2023-03-17 09:15:00|2923.6|2917.6|2922.9|2916.9|2924.4|2918.4|2919.9|2913.9|42
1679044800000|2023-03-17 09:20:00|2923.1|2917.1|2925.4|2919.4|2925.6|2919.6|2920.9|2914.9|55
1679045100000|2023-03-17 09:25:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2924.4|2918.4|21
1679045400000|2023-03-17 09:30:00|2925.4|2919.4|2923.4|2917.4|2925.4|2919.4|2921.4|2915.4|57
1679045700000|2023-03-17 09:35:00|2923.1|2917.1|2920.4|2914.4|2923.1|2917.1|2919.4|2913.4|39
1679046000000|2023-03-17 09:40:00|2920.1|2914.1|2910.9|2904.9|2920.1|2914.1|2910.4|2904.4|57
1679046300000|2023-03-17 09:45:00|2911.1|2905.1|2910.9|2904.9|2914.9|2908.9|2910.9|2904.9|60
1679046600000|2023-03-17 09:50:00|2911.1|2905.1|2913.9|2907.9|2914.6|2908.6|2911.1|2905.1|55
1679046900000|2023-03-17 09:55:00|2913.6|2907.6|2914.6|2908.6|2916.9|2910.9|2912.4|2906.4|40
1679047200000|2023-03-17 10:00:00|2915.1|2909.1|2918.9|2912.9|2919.4|2913.4|2914.4|2908.4|45
1679047500000|2023-03-17 10:05:00|2918.6|2912.6|2913.6|2907.6|2918.9|2912.9|2912.4|2906.4|44
1679047800000|2023-03-17 10:10:00|2913.9|2907.9|2914.9|2908.9|2920.6|2914.6|2913.6|2907.6|62
1679048100000|2023-03-17 10:15:00|2914.6|2908.6|2913.6|2907.6|2915.1|2909.1|2911.1|2905.1|54
1679048400000|2023-03-17 10:20:00|2913.9|2907.9|2915.6|2909.6|2916.1|2910.1|2910.4|2904.4|52
1679048700000|2023-03-17 10:25:00|2915.9|2909.9|2930.6|2924.6|2931.1|2925.1|2915.9|2909.9|85
1679049000000|2023-03-17 10:30:00|2930.4|2924.4|2925.6|2919.6|2930.4|2924.4|2922.9|2916.9|66
1679049300000|2023-03-17 10:35:00|2924.4|2918.4|2926.6|2920.6|2928.9|2922.9|2924.1|2918.1|47
1679049600000|2023-03-17 10:40:00|2926.4|2920.4|2925.9|2919.9|2926.6|2920.6|2922.6|2916.6|71
1679049900000|2023-03-17 10:45:00|2925.6|2919.6|2924.1|2918.1|2925.6|2919.6|2920.9|2914.9|52
1679050200000|2023-03-17 10:50:00|2924.6|2918.6|2924.6|2918.6|2925.6|2919.6|2922.6|2916.6|44
1679050500000|2023-03-17 10:55:00|2924.9|2918.9|2922.9|2916.9|2924.9|2918.9|2922.4|2916.4|21
1679050800000|2023-03-17 11:00:00|2923.1|2917.1|2926.6|2920.6|2928.4|2922.4|2919.9|2913.9|55
1679051100000|2023-03-17 11:05:00|2926.9|2920.9|2922.6|2916.6|2928.6|2922.6|2922.6|2916.6|41
1679051400000|2023-03-17 11:10:00|2922.4|2916.4|2917.1|2911.1|2923.1|2917.1|2916.6|2910.6|54
1679051700000|2023-03-17 11:15:00|2916.9|2910.9|2920.9|2914.9|2920.9|2914.9|2914.6|2908.6|43
1679052000000|2023-03-17 11:20:00|2919.6|2913.6|2918.6|2912.6|2920.4|2914.4|2917.4|2911.4|33
1679052300000|2023-03-17 11:25:00|2918.1|2912.1|2917.6|2911.6|2920.9|2914.9|2917.6|2911.6|56
1679052600000|2023-03-17 11:30:00|2917.4|2911.4|2914.6|2908.6|2918.6|2912.6|2914.1|2908.1|51
1679052900000|2023-03-17 11:35:00|2914.9|2908.9|2911.4|2905.4|2914.9|2908.9|2909.4|2903.4|43
1679053200000|2023-03-17 11:40:00|2911.9|2905.9|2911.9|2905.9|2912.6|2906.6|2909.4|2903.4|29
1679053500000|2023-03-17 11:45:00|2911.6|2905.6|2911.6|2905.6|2916.1|2910.1|2909.9|2903.9|46
1679053800000|2023-03-17 11:50:00|2912.1|2906.1|2916.4|2910.4|2918.1|2912.1|2912.1|2906.1|35
1679054100000|2023-03-17 11:55:00|2916.1|2910.1|2916.4|2910.4|2917.4|2911.4|2916.1|2910.1|14
1679054400000|2023-03-17 12:00:00|2916.6|2910.6|2917.4|2911.4|2920.6|2914.6|2916.1|2910.1|44
1679054700000|2023-03-17 12:05:00|2917.6|2911.6|2915.9|2909.9|2920.1|2914.1|2914.4|2908.4|63
1679055000000|2023-03-17 12:10:00|2915.6|2909.6|2912.6|2906.6|2915.9|2909.9|2910.4|2904.4|47
1679055300000|2023-03-17 12:15:00|2912.9|2906.9|2914.6|2908.6|2914.6|2908.6|2912.4|2906.4|50
1679055600000|2023-03-17 12:20:00|2913.4|2907.4|2910.6|2904.6|2914.6|2908.6|2909.6|2903.6|54
1679055900000|2023-03-17 12:25:00|2910.4|2904.4|2910.3|2904.3|2910.4|2904.4|2908.6|2902.6|45
1679056200000|2023-03-17 12:30:00|2910|2904|2910.4|2904.4|2915.9|2909.9|2909.8|2903.8|100
1679056500000|2023-03-17 12:35:00|2910.6|2904.6|2908|2902|2912.9|2906.9|2906.6|2900.6|88
1679056800000|2023-03-17 12:40:00|2908.3|2902.3|2910.4|2904.4|2910.6|2904.6|2907|2901|64
1679057100000|2023-03-17 12:45:00|2910.1|2904.1|2902.4|2896.4|2911.1|2905.1|2896.6|2890.6|102
1679057400000|2023-03-17 12:50:00|2902.6|2896.6|2907.1|2901.1|2910.4|2904.4|2900.9|2894.9|101
1679057700000|2023-03-17 12:55:00|2907.6|2901.6|2913.4|2907.4|2913.9|2907.9|2906.6|2900.6|105
1679058000000|2023-03-17 13:00:00|2913.6|2907.6|2910.4|2904.4|2916.6|2910.6|2908.1|2902.1|205
1679058300000|2023-03-17 13:05:00|2911.4|2905.4|2908.6|2902.6|2915.6|2909.6|2907.9|2901.9|127
1679058600000|2023-03-17 13:10:00|2908.9|2902.9|2907.6|2901.6|2914.4|2908.4|2906.1|2900.1|142
1679058900000|2023-03-17 13:15:00|2907.9|2901.9|2910.1|2904.1|2912.6|2906.6|2905.9|2899.9|159
1679059200000|2023-03-17 13:20:00|2911.1|2905.1|2911.9|2905.9|2913.6|2907.6|2909.1|2903.1|108
1679059500000|2023-03-17 13:25:00|2912.1|2906.1|2918.4|2912.4|2919.6|2913.6|2911.9|2905.9|135
1679059800000|2023-03-17 13:30:00|2919.1|2913.1|2912.4|2906.4|2920.1|2914.1|2911.6|2905.6|165
1679060100000|2023-03-17 13:35:00|2912.1|2906.1|2912.1|2906.1|2915.4|2909.4|2909.1|2903.1|85
1679060400000|2023-03-17 13:40:00|2912.4|2906.4|2906.1|2900.1|2913.1|2907.1|2906.1|2900.1|63
1679060700000|2023-03-17 13:45:00|2906.4|2900.4|2905.9|2899.9|2908.1|2902.1|2904.4|2898.4|73
1679061000000|2023-03-17 13:50:00|2906.4|2900.4|2905.4|2899.4|2909.4|2903.4|2904.6|2898.6|93
1679061300000|2023-03-17 13:55:00|2905.6|2899.6|2904.6|2898.6|2908.4|2902.4|2901.6|2895.6|91
1679061600000|2023-03-17 14:00:00|2907.6|2901.6|2912.6|2906.6|2914.1|2908.1|2905.6|2899.6|117
1679061900000|2023-03-17 14:05:00|2912.4|2906.4|2921.9|2915.9|2923.6|2917.6|2911.9|2905.9|133
1679062200000|2023-03-17 14:10:00|2922.9|2916.9|2919.9|2913.9|2923.4|2917.4|2919.4|2913.4|106
1679062500000|2023-03-17 14:15:00|2920.4|2914.4|2916.6|2910.6|2927.1|2921.1|2916.6|2910.6|157
1679062800000|2023-03-17 14:20:00|2916.9|2910.9|2915.1|2909.1|2917.4|2911.4|2913.6|2907.6|85
1679063100000|2023-03-17 14:25:00|2915.4|2909.4|2916.9|2910.9|2917.6|2911.6|2913.1|2907.1|111
1679063400000|2023-03-17 14:30:00|2917.1|2911.1|2919.6|2913.6|2922.6|2916.6|2916.6|2910.6|86
1679063700000|2023-03-17 14:35:00|2919.4|2913.4|2915.1|2909.1|2919.4|2913.4|2915.1|2909.1|82
1679064000000|2023-03-17 14:40:00|2915.4|2909.4|2910.4|2904.4|2915.6|2909.6|2909.4|2903.4|103
1679064300000|2023-03-17 14:45:00|2910.1|2904.1|2916.1|2910.1|2916.1|2910.1|2910.1|2904.1|46
1679064600000|2023-03-17 14:50:00|2916.4|2910.4|2911.4|2905.4|2916.4|2910.4|2909.9|2903.9|51
1679064900000|2023-03-17 14:55:00|2912.1|2906.1|2915.1|2909.1|2915.4|2909.4|2912.1|2906.1|84
1679065200000|2023-03-17 15:00:00|2914.9|2908.9|2913.9|2907.9|2915.6|2909.6|2912.6|2906.6|63
1679065500000|2023-03-17 15:05:00|2913.6|2907.6|2915.1|2909.1|2915.9|2909.9|2909.9|2903.9|57
1679065800000|2023-03-17 15:10:00|2915.4|2909.4|2918.4|2912.4|2918.6|2912.6|2914.4|2908.4|93
1679066100000|2023-03-17 15:15:00|2917.9|2911.9|2914.4|2908.4|2919.6|2913.6|2913.9|2907.9|98
1679066400000|2023-03-17 15:20:00|2914.6|2908.6|2912.6|2906.6|2915.1|2909.1|2909.4|2903.4|39
1679066700000|2023-03-17 15:25:00|2913.4|2907.4|2909.6|2903.6|2915.6|2909.6|2909.1|2903.1|73
1679067000000|2023-03-17 15:30:00|2909.9|2903.9|2908.6|2902.6|2912.1|2906.1|2908.1|2902.1|52
1679067300000|2023-03-17 15:35:00|2907.9|2901.9|2898.1|2892.1|2907.9|2901.9|2896.1|2890.1|95
1679067600000|2023-03-17 15:40:00|2897.9|2891.9|2903|2897|2903.6|2897.6|2894.4|2888.4|108
1679067900000|2023-03-17 15:45:00|2902.9|2896.9|2903.9|2897.9|2905.6|2899.6|2901.6|2895.6|67
1679068200000|2023-03-17 15:50:00|2904.4|2898.4|2903.9|2897.9|2913.4|2907.4|2903.9|2897.9|113
1679068500000|2023-03-17 15:55:00|2903.6|2897.6|2894.4|2888.4|2905.6|2899.6|2892.1|2886.1|202
1679068800000|2023-03-17 16:00:00|2894.1|2888.1|2899.6|2893.6|2901.6|2895.6|2893.9|2887.9|75
1679069100000|2023-03-17 16:05:00|2899.1|2893.1|2902.1|2896.1|2902.6|2896.6|2896.1|2890.1|64
1679069400000|2023-03-17 16:10:00|2902.4|2896.4|2903.6|2897.6|2906.9|2900.9|2902.4|2896.4|61
1679069700000|2023-03-17 16:15:00|2903.4|2897.4|2905.4|2899.4|2907.4|2901.4|2901.1|2895.1|73
1679070000000|2023-03-17 16:20:00|2905.9|2899.9|2904.9|2898.9|2906.9|2900.9|2902.4|2896.4|54
1679070300000|2023-03-17 16:25:00|2905.1|2899.1|2907.1|2901.1|2911.9|2905.9|2905.1|2899.1|83
1679070600000|2023-03-17 16:30:00|2907.4|2901.4|2908.6|2902.6|2912.4|2906.4|2907.1|2901.1|79
1679070900000|2023-03-17 16:35:00|2908.4|2902.4|2906.9|2900.9|2908.6|2902.6|2903.6|2897.6|38
1679071200000|2023-03-17 16:40:00|2907.4|2901.4|2900.4|2894.4|2907.4|2901.4|2900.4|2894.4|20
1679071500000|2023-03-17 16:45:00|2899.6|2893.6|2904.9|2898.9|2905.4|2899.4|2898.1|2892.1|52
1679071800000|2023-03-17 16:50:00|2905.1|2899.1|2904.9|2898.9|2906.9|2900.9|2903.1|2897.1|49
1679072100000|2023-03-17 16:55:00|2905.1|2899.1|2908.1|2902.1|2908.1|2902.1|2905.1|2899.1|54
1679072400000|2023-03-17 17:00:00|2908.6|2902.6|2909.8|2903.8|2910.5|2904.5|2907.3|2901.3|39
1679072700000|2023-03-17 17:05:00|2909.9|2903.9|2912|2906|2912|2906|2907.6|2901.6|68
1679073000000|2023-03-17 17:10:00|2911.8|2905.8|2910.5|2904.5|2912.3|2906.3|2910.5|2904.5|25
1679073300000|2023-03-17 17:15:00|2910.4|2904.4|2910.5|2904.5|2910.5|2904.5|2910|2904|11
1679073600000|2023-03-17 17:20:00|2911.3|2905.3|2910.5|2904.5|2912|2906|2909.6|2903.6|44
1679073900000|2023-03-17 17:25:00|2910.8|2904.8|2911.8|2905.8|2913|2907|2909.3|2903.3|52
1679074200000|2023-03-17 17:30:00|2912|2906|2916.6|2910.6|2916.8|2910.8|2911.8|2905.8|52
1679074500000|2023-03-17 17:35:00|2916.8|2910.8|2915.9|2909.9|2918|2912|2915.5|2909.5|60
1679074800000|2023-03-17 17:40:00|2915.8|2909.8|2916.8|2910.8|2917|2911|2914.8|2908.8|17
1679075100000|2023-03-17 17:45:00|2917.4|2911.4|2918.8|2912.8|2921.8|2915.8|2917.4|2911.4|34
1679075400000|2023-03-17 17:50:00|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2917.9|2911.9|44
1679075700000|2023-03-17 17:55:00|2919.8|2913.8|2923|2917|2923|2917|2919.8|2913.8|36
1679076000000|2023-03-17 18:00:00|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|15
1679076300000|2023-03-17 18:05:00|2923.3|2917.3|2923.5|2917.5|2924.9|2918.9|2922.1|2916.1|73
1679076600000|2023-03-17 18:10:00|2922.8|2916.8|2925.5|2919.5|2926|2920|2922.8|2916.8|39
1679076900000|2023-03-17 18:15:00|2925.1|2919.1|2925.5|2919.5|2926.8|2920.8|2925.1|2919.1|94
1679077200000|2023-03-17 18:20:00|2925.3|2919.3|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|60
1679077500000|2023-03-17 18:25:00|2925|2919|2925|2919|2925.3|2919.3|2924.8|2918.8|45
1679077800000|2023-03-17 18:30:00|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|5
1679078100000|2023-03-17 18:35:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2924|2918|58
1679078400000|2023-03-17 18:40:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|12
1679078700000|2023-03-17 18:45:00|2925|2919|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|32
1679079000000|2023-03-17 18:50:00|2926.8|2920.8|2927|2921|2928.4|2922.4|2926.3|2920.3|20
1679079300000|2023-03-17 18:55:00|2933.5|2914.8|2945|2926.3|2948|2928|2933.5|2914.8|11
1679274000000|2023-03-20 01:00:00|2931|2925|2936.8|2930.8|2937.3|2931.3|2929.3|2923.3|71
1679274300000|2023-03-20 01:05:00|2937.3|2931.3|2939.3|2933.3|2941.5|2935.5|2930.8|2924.8|126
1679274600000|2023-03-20 01:10:00|2939.5|2933.5|2934.5|2928.5|2940.8|2934.8|2934.3|2928.3|84
1679274900000|2023-03-20 01:15:00|2934.8|2928.8|2932.5|2926.5|2936|2930|2932.5|2926.5|40
1679275200000|2023-03-20 01:20:00|2933.3|2927.3|2941.3|2935.3|2941.5|2935.5|2933.3|2927.3|81
1679275500000|2023-03-20 01:25:00|2941|2935|2941.5|2935.5|2942.8|2936.8|2940.8|2934.8|37
1679275800000|2023-03-20 01:30:00|2942|2936|2936.8|2930.8|2942|2936|2936.8|2930.8|31
1679276100000|2023-03-20 01:35:00|2937.3|2931.3|2938|2932|2939|2933|2935.3|2929.3|51
1679276400000|2023-03-20 01:40:00|2937.8|2931.8|2934|2928|2937.8|2931.8|2930.8|2924.8|42
1679276700000|2023-03-20 01:45:00|2934.3|2928.3|2931.5|2925.5|2936.5|2930.5|2930.5|2924.5|59
1679277000000|2023-03-20 01:50:00|2931.3|2925.3|2926.5|2920.5|2931.5|2925.5|2926.5|2920.5|35
1679277300000|2023-03-20 01:55:00|2926.3|2920.3|2927.3|2921.3|2928.8|2922.8|2926.3|2920.3|17
1679277600000|2023-03-20 02:00:00|2927.8|2921.8|2931.5|2925.5|2932.3|2926.3|2927.8|2921.8|41
1679277900000|2023-03-20 02:05:00|2931.8|2925.8|2933.5|2927.5|2933.8|2927.8|2930|2924|36
1679278200000|2023-03-20 02:10:00|2933.3|2927.3|2937.3|2931.3|2937.3|2931.3|2932.8|2926.8|70
1679278500000|2023-03-20 02:15:00|2937|2931|2937.8|2931.8|2938|2932|2937|2931|5
1679278800000|2023-03-20 02:20:00|2937.5|2931.5|2938.8|2932.8|2939|2933|2937.5|2931.5|8
1679279100000|2023-03-20 02:25:00|2939|2933|2940|2934|2940|2934|2937.8|2931.8|9
1679279400000|2023-03-20 02:30:00|2937|2931|2932|2926|2937.3|2931.3|2932|2926|25
1679279700000|2023-03-20 02:35:00|2932.3|2926.3|2930.3|2924.3|2932.5|2926.5|2930.1|2924.1|12
1679280000000|2023-03-20 02:40:00|2930|2924|2932|2926|2933.3|2927.3|2930|2924|113
1679280300000|2023-03-20 02:45:00|2931.8|2925.8|2932.3|2926.3|2934.3|2928.3|2931.8|2925.8|37
1679280600000|2023-03-20 02:50:00|2931.3|2925.3|2935|2929|2935.3|2929.3|2931.3|2925.3|62
1679280900000|2023-03-20 02:55:00|2934.8|2928.8|2930|2924|2934.8|2928.8|2927.3|2921.3|24
1679281200000|2023-03-20 03:00:00|2929.8|2923.8|2920|2914|2930.3|2924.3|2920|2914|39
1679281500000|2023-03-20 03:05:00|2919.8|2913.8|2915.8|2909.8|2920|2914|2915.8|2909.8|13
1679281800000|2023-03-20 03:10:00|2914.5|2908.5|2913.5|2907.5|2915.3|2909.3|2913.3|2907.3|26
1679282100000|2023-03-20 03:15:00|2913.8|2907.8|2913.3|2907.3|2914.8|2908.8|2911.8|2905.8|53
1679282400000|2023-03-20 03:20:00|2913.5|2907.5|2912.3|2906.3|2914.8|2908.8|2910.5|2904.5|61
1679282700000|2023-03-20 03:25:00|2911.5|2905.5|2910|2904|2912.5|2906.5|2908.8|2902.8|37
1679283000000|2023-03-20 03:30:00|2909.8|2903.8|2907.5|2901.5|2909.8|2903.8|2904.3|2898.3|35
1679283300000|2023-03-20 03:35:00|2910|2904|2912|2906|2912.3|2906.3|2910|2904|19
1679283600000|2023-03-20 03:40:00|2911.8|2905.8|2911.3|2905.3|2912|2906|2910.3|2904.3|17
1679283900000|2023-03-20 03:45:00|2911|2905|2910.5|2904.5|2911|2905|2908.5|2902.5|39
1679284200000|2023-03-20 03:50:00|2910.3|2904.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|26
1679284500000|2023-03-20 03:55:00|2910.5|2904.5|2912.5|2906.5|2912.5|2906.5|2909.5|2903.5|35
1679284800000|2023-03-20 04:00:00|2912.3|2906.3|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|8
1679285100000|2023-03-20 04:05:00|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.3|2903.3|12
1679285400000|2023-03-20 04:10:00|2910|2904|2911|2905|2911.5|2905.5|2910|2904|7
1679285700000|2023-03-20 04:15:00|2911.3|2905.3|2911.5|2905.5|2914.5|2908.5|2911.3|2905.3|17
1679286000000|2023-03-20 04:20:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1679286300000|2023-03-20 04:25:00|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|5
1679286600000|2023-03-20 04:30:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|6
1679286900000|2023-03-20 04:35:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|9
1679287200000|2023-03-20 04:40:00|2909.5|2903.5|2910|2904|2910.3|2904.3|2908.3|2902.3|24
1679287800000|2023-03-20 04:50:00|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1679288100000|2023-03-20 04:55:00|2910.5|2904.5|2910|2904|2910.8|2904.8|2910|2904|7
1679288400000|2023-03-20 05:00:00|2910.3|2904.3|2910.5|2904.5|2911|2905|2909.8|2903.8|6
1679288700000|2023-03-20 05:05:00|2910.3|2904.3|2909.8|2903.8|2910.5|2904.5|2909.3|2903.3|29
1679289000000|2023-03-20 05:10:00|2910|2904|2910.3|2904.3|2910.8|2904.8|2910|2904|6
1679289300000|2023-03-20 05:15:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1679289600000|2023-03-20 05:20:00|2910.5|2904.5|2912.5|2906.5|2913|2907|2910.3|2904.3|12
1679289900000|2023-03-20 05:25:00|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910|2904|7
1679290200000|2023-03-20 05:30:00|2910.5|2904.5|2906|2900|2910.5|2904.5|2904.5|2898.5|142
1679290500000|2023-03-20 05:35:00|2906.3|2900.3|2906.8|2900.8|2912.5|2906.5|2906.3|2900.3|76
1679290800000|2023-03-20 05:40:00|2906.5|2900.5|2905.8|2899.8|2908.8|2902.8|2905.5|2899.5|24
1679291100000|2023-03-20 05:45:00|2905.5|2899.5|2905.5|2899.5|2907|2901|2904|2898|39
1679291400000|2023-03-20 05:50:00|2906.5|2900.5|2901.8|2895.8|2908|2902|2901.5|2895.5|59
1679291700000|2023-03-20 05:55:00|2901.5|2895.5|2900.5|2894.5|2902.8|2896.8|2899.8|2893.8|97
1679292000000|2023-03-20 06:00:00|2900.3|2894.3|2897.8|2891.8|2901|2895|2897.8|2891.8|43
1679292300000|2023-03-20 06:05:00|2897.5|2891.5|2894|2888|2897.8|2891.8|2891.5|2885.5|62
1679292600000|2023-03-20 06:10:00|2893.5|2887.5|2890|2884|2894.8|2888.8|2889.5|2883.5|61
1679292900000|2023-03-20 06:15:00|2889.8|2883.8|2890.3|2884.3|2891.3|2885.3|2888.5|2882.5|44
1679293200000|2023-03-20 06:20:00|2890.5|2884.5|2890.8|2884.8|2894.3|2888.3|2890.3|2884.3|70
1679293500000|2023-03-20 06:25:00|2890.5|2884.5|2887.5|2881.5|2891.8|2885.8|2885.8|2879.8|124
1679293800000|2023-03-20 06:30:00|2887.8|2881.8|2882|2876|2887.8|2881.8|2881.3|2875.3|100
1679294100000|2023-03-20 06:35:00|2882.3|2876.3|2881|2875|2886.5|2880.5|2880.3|2874.3|87
1679294400000|2023-03-20 06:40:00|2881.3|2875.3|2880.5|2874.5|2885|2879|2880.3|2874.3|143
1679294700000|2023-03-20 06:45:00|2880.8|2874.8|2878.3|2872.3|2881.8|2875.8|2877|2871|109
1679295000000|2023-03-20 06:50:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2876.3|2870.3|217
1679295300000|2023-03-20 06:55:00|2878.8|2872.8|2880.8|2874.8|2882.8|2876.8|2878.3|2872.3|80
1679295600000|2023-03-20 07:00:00|2881|2875|2882|2876|2884.3|2878.3|2880.8|2874.8|81
1679295900000|2023-03-20 07:05:00|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2875.8|2869.8|96
1679296200000|2023-03-20 07:10:00|2882.5|2876.5|2885.5|2879.5|2885.8|2879.8|2876.8|2870.8|51
1679296500000|2023-03-20 07:15:00|2885.8|2879.8|2883.8|2877.8|2891.5|2885.5|2883.8|2877.8|50
1679296800000|2023-03-20 07:20:00|2884|2878|2886|2880|2886|2880|2883.8|2877.8|49
1679297100000|2023-03-20 07:25:00|2885.8|2879.8|2887.3|2881.3|2887.5|2881.5|2884.8|2878.8|28
1679297400000|2023-03-20 07:30:00|2887.5|2881.5|2889.3|2883.3|2890.8|2884.8|2885.3|2879.3|39
1679297700000|2023-03-20 07:35:00|2889.8|2883.8|2889|2883|2890.3|2884.3|2886.8|2880.8|25
1679298000000|2023-03-20 07:40:00|2889.3|2883.3|2894.5|2888.5|2895.5|2889.5|2888.5|2882.5|25
1679298300000|2023-03-20 07:45:00|2892.3|2886.3|2892|2886|2895|2889|2888.8|2882.8|41
1679298600000|2023-03-20 07:50:00|2892.3|2886.3|2893.5|2887.5|2896.8|2890.8|2892|2886|37
1679298900000|2023-03-20 07:55:00|2893.8|2887.8|2887|2881|2894.5|2888.5|2886.3|2880.3|68
1679299200000|2023-03-20 08:00:00|2886.8|2880.8|2889.5|2883.5|2895.8|2889.8|2885.1|2879.1|80
1679299500000|2023-03-20 08:05:00|2889.8|2883.8|2889.1|2883.1|2896.3|2890.3|2889.1|2883.1|81
1679299800000|2023-03-20 08:10:00|2888.9|2882.9|2883.9|2877.9|2889.9|2883.9|2883.9|2877.9|60
1679300100000|2023-03-20 08:15:00|2883.6|2877.6|2868.9|2862.9|2883.6|2877.6|2867.1|2861.1|98
1679300400000|2023-03-20 08:20:00|2869.9|2863.9|2872.1|2866.1|2875.1|2869.1|2869.9|2863.9|82
1679300700000|2023-03-20 08:25:00|2871.9|2865.9|2874.6|2868.6|2875.4|2869.4|2871.6|2865.6|53
1679301000000|2023-03-20 08:30:00|2873.6|2867.6|2876.4|2870.4|2877.1|2871.1|2873.4|2867.4|65
1679301300000|2023-03-20 08:35:00|2876.6|2870.6|2875.6|2869.6|2876.9|2870.9|2875.1|2869.1|58
1679301600000|2023-03-20 08:40:00|2875.9|2869.9|2880.1|2874.1|2881.1|2875.1|2875.6|2869.6|39
1679301900000|2023-03-20 08:45:00|2880.4|2874.4|2886.1|2880.1|2886.1|2880.1|2880.4|2874.4|28
1679302200000|2023-03-20 08:50:00|2886.4|2880.4|2889.9|2883.9|2889.9|2883.9|2886.4|2880.4|15
1679302500000|2023-03-20 08:55:00|2890.1|2884.1|2891.6|2885.6|2892.9|2886.9|2886.1|2880.1|58
1679302800000|2023-03-20 09:00:00|2891.9|2885.9|2895.6|2889.6|2895.6|2889.6|2887.4|2881.4|77
1679303100000|2023-03-20 09:05:00|2895.9|2889.9|2893.6|2887.6|2896.4|2890.4|2893.1|2887.1|25
1679303400000|2023-03-20 09:10:00|2893.4|2887.4|2898.9|2892.9|2900.4|2894.4|2892.1|2886.1|88
1679303700000|2023-03-20 09:15:00|2897.9|2891.9|2901.6|2895.6|2902.4|2896.4|2897.9|2891.9|56
1679304000000|2023-03-20 09:20:00|2900.9|2894.9|2895.9|2889.9|2901.1|2895.1|2893.1|2887.1|62
1679304300000|2023-03-20 09:25:00|2895.6|2889.6|2899.4|2893.4|2899.4|2893.4|2890.6|2884.6|59
1679304600000|2023-03-20 09:30:00|2900.1|2894.1|2905.1|2899.1|2905.1|2899.1|2896.6|2890.6|61
1679304900000|2023-03-20 09:35:00|2904.6|2898.6|2902.4|2896.4|2904.6|2898.6|2900.6|2894.6|59
1679305200000|2023-03-20 09:40:00|2902.6|2896.6|2903.6|2897.6|2904.4|2898.4|2900.6|2894.6|55
1679305500000|2023-03-20 09:45:00|2903.1|2897.1|2903.9|2897.9|2903.9|2897.9|2900.6|2894.6|78
1679305800000|2023-03-20 09:50:00|2903.6|2897.6|2894.9|2888.9|2904.9|2898.9|2894.6|2888.6|73
1679306100000|2023-03-20 09:55:00|2894.6|2888.6|2897.9|2891.9|2898.4|2892.4|2893.9|2887.9|40
1679306400000|2023-03-20 10:00:00|2897.6|2891.6|2893.9|2887.9|2898.6|2892.6|2893.6|2887.6|38
1679306700000|2023-03-20 10:05:00|2893.6|2887.6|2900.9|2894.9|2901.1|2895.1|2893.4|2887.4|46
1679307000000|2023-03-20 10:10:00|2900.6|2894.6|2900.4|2894.4|2901.1|2895.1|2898.6|2892.6|37
1679307300000|2023-03-20 10:15:00|2899.9|2893.9|2891.1|2885.1|2899.9|2893.9|2890.9|2884.9|53
1679307600000|2023-03-20 10:20:00|2890.9|2884.9|2885.4|2879.4|2891.4|2885.4|2883.6|2877.6|45
1679307900000|2023-03-20 10:25:00|2884.9|2878.9|2889.9|2883.9|2889.9|2883.9|2883.6|2877.6|44
1679308200000|2023-03-20 10:30:00|2889.4|2883.4|2887.1|2881.1|2892.1|2886.1|2886.1|2880.1|38
1679308500000|2023-03-20 10:35:00|2886.9|2880.9|2895.1|2889.1|2895.1|2889.1|2886.9|2880.9|64
1679308800000|2023-03-20 10:40:00|2895.4|2889.4|2896.4|2890.4|2898.6|2892.6|2890.9|2884.9|45
1679309100000|2023-03-20 10:45:00|2896.1|2890.1|2898.4|2892.4|2899.4|2893.4|2895.1|2889.1|34
1679309400000|2023-03-20 10:50:00|2898.6|2892.6|2898.1|2892.1|2902.6|2896.6|2896.6|2890.6|55
1679309700000|2023-03-20 10:55:00|2898.4|2892.4|2902.1|2896.1|2902.6|2896.6|2898.4|2892.4|35
1679310000000|2023-03-20 11:00:00|2901.9|2895.9|2903.9|2897.9|2903.9|2897.9|2898.9|2892.9|47
1679310300000|2023-03-20 11:05:00|2903.6|2897.6|2904.9|2898.9|2906.9|2900.9|2901.9|2895.9|95
1679310600000|2023-03-20 11:10:00|2904.6|2898.6|2901.9|2895.9|2906.9|2900.9|2897.4|2891.4|59
1679310900000|2023-03-20 11:15:00|2902.4|2896.4|2901.1|2895.1|2902.4|2896.4|2898.9|2892.9|38
1679311200000|2023-03-20 11:20:00|2901.4|2895.4|2906.9|2900.9|2906.9|2900.9|2900.1|2894.1|74
1679311500000|2023-03-20 11:25:00|2906.6|2900.6|2909.1|2903.1|2909.6|2903.6|2906.1|2900.1|55
1679311800000|2023-03-20 11:30:00|2909.6|2903.6|2907.4|2901.4|2912.6|2906.6|2906.6|2900.6|64
1679312100000|2023-03-20 11:35:00|2906.9|2900.9|2905.4|2899.4|2907.1|2901.1|2903.4|2897.4|53
1679312400000|2023-03-20 11:40:00|2905.6|2899.6|2904.1|2898.1|2905.9|2899.9|2902.4|2896.4|42
1679312700000|2023-03-20 11:45:00|2904.4|2898.4|2908.1|2902.1|2908.6|2902.6|2904.4|2898.4|46
1679313000000|2023-03-20 11:50:00|2908.4|2902.4|2904.6|2898.6|2908.6|2902.6|2904.6|2898.6|46
1679313300000|2023-03-20 11:55:00|2905.1|2899.1|2909.1|2903.1|2909.6|2903.6|2904.9|2898.9|34
1679313600000|2023-03-20 12:00:00|2908.9|2902.9|2901.4|2895.4|2908.9|2902.9|2901.4|2895.4|38
1679313900000|2023-03-20 12:05:00|2901.6|2895.6|2898.1|2892.1|2901.6|2895.6|2895.4|2889.4|57
1679314200000|2023-03-20 12:10:00|2898.4|2892.4|2905.1|2899.1|2908.1|2902.1|2898.4|2892.4|56
1679314500000|2023-03-20 12:15:00|2904.6|2898.6|2909.4|2903.4|2909.4|2903.4|2903.4|2897.4|39
1679314800000|2023-03-20 12:20:00|2909.9|2903.9|2911.4|2905.4|2911.9|2905.9|2905.9|2899.9|53
1679315100000|2023-03-20 12:25:00|2910.9|2904.9|2910.6|2904.6|2914.5|2908.5|2906.9|2900.9|69
1679315400000|2023-03-20 12:30:00|2910.4|2904.4|2912.4|2906.4|2915.1|2909.1|2909.4|2903.4|62
1679315700000|2023-03-20 12:35:00|2912.6|2906.6|2913.6|2907.6|2916.9|2910.9|2911.1|2905.1|79
1679316000000|2023-03-20 12:40:00|2913.9|2907.9|2912.6|2906.6|2917.4|2911.4|2909.6|2903.6|70
1679316300000|2023-03-20 12:45:00|2912.4|2906.4|2914.1|2908.1|2916.1|2910.1|2911.4|2905.4|39
1679316600000|2023-03-20 12:50:00|2914.4|2908.4|2909.1|2903.1|2914.4|2908.4|2904.9|2898.9|76
1679316900000|2023-03-20 12:55:00|2908.6|2902.6|2906.4|2900.4|2908.6|2902.6|2904.6|2898.6|50
1679317200000|2023-03-20 13:00:00|2906.1|2900.1|2904.1|2898.1|2906.6|2900.6|2900.1|2894.1|211
1679317500000|2023-03-20 13:05:00|2904.6|2898.6|2912.1|2906.1|2912.1|2906.1|2904.6|2898.6|122
1679317800000|2023-03-20 13:10:00|2912.4|2906.4|2911.4|2905.4|2918.9|2912.9|2908.6|2902.6|87
1679318100000|2023-03-20 13:15:00|2911.6|2905.6|2905.6|2899.6|2911.9|2905.9|2905.6|2899.6|100
1679318400000|2023-03-20 13:20:00|2905.9|2899.9|2896.1|2890.1|2906.1|2900.1|2891.6|2885.6|129
1679318700000|2023-03-20 13:25:00|2895.6|2889.6|2899|2893|2901.9|2895.9|2894.4|2888.4|71
1679319000000|2023-03-20 13:30:00|2899.5|2893.5|2898.9|2892.9|2903.6|2897.6|2893.1|2887.1|104
1679319300000|2023-03-20 13:35:00|2899.1|2893.1|2899.1|2893.1|2904.6|2898.6|2897.4|2891.4|63
1679319600000|2023-03-20 13:40:00|2898.9|2892.9|2903.6|2897.6|2906.1|2900.1|2897.6|2891.6|69
1679319900000|2023-03-20 13:45:00|2903.9|2897.9|2905.1|2899.1|2907.4|2901.4|2897.4|2891.4|103
1679320200000|2023-03-20 13:50:00|2905.6|2899.6|2905.9|2899.9|2908.6|2902.6|2903.4|2897.4|75
1679320500000|2023-03-20 13:55:00|2905.6|2899.6|2903.1|2897.1|2908.4|2902.4|2903.1|2897.1|86
1679320800000|2023-03-20 14:00:00|2902.6|2896.6|2908.6|2902.6|2910.1|2904.1|2901.6|2895.6|75
1679321100000|2023-03-20 14:05:00|2909.1|2903.1|2904.1|2898.1|2910.6|2904.6|2903.6|2897.6|90
1679321400000|2023-03-20 14:10:00|2903.9|2897.9|2901.6|2895.6|2904.6|2898.6|2899.1|2893.1|95
1679321700000|2023-03-20 14:15:00|2901.4|2895.4|2898.6|2892.6|2904.4|2898.4|2898.4|2892.4|96
1679322000000|2023-03-20 14:20:00|2898.9|2892.9|2904.6|2898.6|2904.6|2898.6|2898.6|2892.6|66
1679322300000|2023-03-20 14:25:00|2904.9|2898.9|2901.9|2895.9|2906.1|2900.1|2901.6|2895.6|44
1679322600000|2023-03-20 14:30:00|2899.4|2893.4|2898.4|2892.4|2903.6|2897.6|2897.4|2891.4|77
1679322900000|2023-03-20 14:35:00|2898.6|2892.6|2899.9|2893.9|2900.9|2894.9|2896.9|2890.9|66
1679323200000|2023-03-20 14:40:00|2900.4|2894.4|2898.6|2892.6|2900.4|2894.4|2896.9|2890.9|45
1679323500000|2023-03-20 14:45:00|2898.4|2892.4|2901.4|2895.4|2902.4|2896.4|2897.4|2891.4|55
1679323800000|2023-03-20 14:50:00|2901.1|2895.1|2898.9|2892.9|2901.9|2895.9|2897.9|2891.9|100
1679324100000|2023-03-20 14:55:00|2898.6|2892.6|2904.6|2898.6|2904.6|2898.6|2898.6|2892.6|56
1679324400000|2023-03-20 15:00:00|2904.9|2898.9|2905.9|2899.9|2907.1|2901.1|2903.9|2897.9|91
1679324700000|2023-03-20 15:05:00|2906.1|2900.1|2904.6|2898.6|2910.9|2904.9|2904.1|2898.1|88
1679325000000|2023-03-20 15:10:00|2904.9|2898.9|2902.4|2896.4|2907.1|2901.1|2901.4|2895.4|76
1679325300000|2023-03-20 15:15:00|2902.1|2896.1|2896.4|2890.4|2903.6|2897.6|2896.4|2890.4|83
1679325600000|2023-03-20 15:20:00|2895.9|2889.9|2897.9|2891.9|2898.4|2892.4|2893.6|2887.6|65
1679325900000|2023-03-20 15:25:00|2897.6|2891.6|2898.4|2892.4|2899.6|2893.6|2893.6|2887.6|67
1679326200000|2023-03-20 15:30:00|2898.6|2892.6|2898.6|2892.6|2901.1|2895.1|2896.1|2890.1|99
1679326500000|2023-03-20 15:35:00|2898.4|2892.4|2897.6|2891.6|2900.1|2894.1|2897.1|2891.1|48
1679326800000|2023-03-20 15:40:00|2897.4|2891.4|2892.6|2886.6|2898.1|2892.1|2890.9|2884.9|109
1679327100000|2023-03-20 15:45:00|2892.9|2886.9|2891.9|2885.9|2893.6|2887.6|2886.9|2880.9|83
1679327400000|2023-03-20 15:50:00|2892.1|2886.1|2891.1|2885.1|2894.1|2888.1|2887.6|2881.6|84
1679327700000|2023-03-20 15:55:00|2890.9|2884.9|2888.9|2882.9|2892.6|2886.6|2885.9|2879.9|143
1679328000000|2023-03-20 16:00:00|2889.9|2883.9|2892.4|2886.4|2892.6|2886.6|2887.9|2881.9|91
1679328300000|2023-03-20 16:05:00|2891.9|2885.9|2893.1|2887.1|2895.1|2889.1|2890.9|2884.9|65
1679328600000|2023-03-20 16:10:00|2892.9|2886.9|2893.1|2887.1|2894.4|2888.4|2890.6|2884.6|64
1679328900000|2023-03-20 16:15:00|2893.6|2887.6|2891.6|2885.6|2894.1|2888.1|2890.6|2884.6|68
1679329200000|2023-03-20 16:20:00|2891.1|2885.1|2890.1|2884.1|2893.6|2887.6|2889.1|2883.1|52
1679329500000|2023-03-20 16:25:00|2890.6|2884.6|2895.4|2889.4|2895.6|2889.6|2890.6|2884.6|34
1679329800000|2023-03-20 16:30:00|2895.1|2889.1|2892.1|2886.1|2895.6|2889.6|2891.9|2885.9|23
1679330100000|2023-03-20 16:35:00|2892.4|2886.4|2891.9|2885.9|2893.1|2887.1|2891.1|2885.1|68
1679330400000|2023-03-20 16:40:00|2891.6|2885.6|2893.1|2887.1|2894.4|2888.4|2891.6|2885.6|61
1679330700000|2023-03-20 16:45:00|2892.9|2886.9|2894.1|2888.1|2895.6|2889.6|2892.9|2886.9|26
1679331000000|2023-03-20 16:50:00|2894.4|2888.4|2893.6|2887.6|2895.1|2889.1|2893.1|2887.1|24
1679331300000|2023-03-20 16:55:00|2893.9|2887.9|2894.3|2888.3|2896.1|2890.1|2890.8|2884.8|111
1679331600000|2023-03-20 17:00:00|2894|2888|2895|2889|2896.3|2890.3|2892.3|2886.3|53
1679331900000|2023-03-20 17:05:00|2894.8|2888.8|2900|2894|2900|2894|2894.8|2888.8|30
1679332200000|2023-03-20 17:10:00|2900.3|2894.3|2907.6|2901.6|2907.8|2901.8|2900|2894|38
1679332500000|2023-03-20 17:15:00|2907.8|2901.8|2907.8|2901.8|2908.3|2902.3|2906.5|2900.5|58
1679332800000|2023-03-20 17:20:00|2908|2902|2904.9|2898.9|2908.3|2902.3|2904.3|2898.3|61
1679333100000|2023-03-20 17:25:00|2904.5|2898.5|2903|2897|2904.5|2898.5|2902|2896|49
1679333400000|2023-03-20 17:30:00|2903.3|2897.3|2906.5|2900.5|2906.9|2900.9|2903.3|2897.3|45
1679333700000|2023-03-20 17:35:00|2906.8|2900.8|2901.3|2895.3|2906.8|2900.8|2901|2895|27
1679334000000|2023-03-20 17:40:00|2901|2895|2902.4|2896.4|2903.8|2897.8|2900.8|2894.8|37
1679334300000|2023-03-20 17:45:00|2902|2896|2902.5|2896.5|2902.9|2896.9|2902|2896|16
1679334600000|2023-03-20 17:50:00|2902.3|2896.3|2899.6|2893.6|2902.8|2896.8|2898.8|2892.8|31
1679334900000|2023-03-20 17:55:00|2900.8|2894.8|2901.5|2895.5|2905|2899|2900.8|2894.8|43
1679335200000|2023-03-20 18:00:00|2899.5|2893.5|2896.8|2890.8|2899.6|2893.6|2895.8|2889.8|22
1679335500000|2023-03-20 18:05:00|2896.5|2890.5|2895.9|2889.9|2897.3|2891.3|2895.9|2889.9|14
1679335800000|2023-03-20 18:10:00|2896.1|2890.1|2899|2893|2899|2893|2896.1|2890.1|24
1679336100000|2023-03-20 18:15:00|2898.8|2892.8|2898|2892|2899.3|2893.3|2897.8|2891.8|21
1679336400000|2023-03-20 18:20:00|2897.8|2891.8|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|9
1679336700000|2023-03-20 18:25:00|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1679337000000|2023-03-20 18:30:00|2898.1|2892.1|2898.8|2892.8|2898.8|2892.8|2897.5|2891.5|10
1679337300000|2023-03-20 18:35:00|2898.6|2892.6|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|5
1679337600000|2023-03-20 18:40:00|2897.8|2891.8|2898.1|2892.1|2898.1|2892.1|2897.8|2891.8|3
1679337900000|2023-03-20 18:45:00|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|6
1679338200000|2023-03-20 18:50:00|2898.8|2892.8|2898.3|2892.3|2899.5|2893.5|2898.3|2892.3|10
1679338500000|2023-03-20 18:55:00|2898.5|2892.5|2906.5|2887.8|2906.5|2892.5|2898.3|2886|5
1679360400000|2023-03-21 01:00:00|2899.3|2893.3|2898.3|2892.3|2900.4|2894.4|2897.8|2891.8|20
1679360700000|2023-03-21 01:05:00|2898.5|2892.5|2897|2891|2899.5|2893.5|2896.8|2890.8|33
1679361000000|2023-03-21 01:10:00|2897.3|2891.3|2897.3|2891.3|2899.3|2893.3|2896|2890|71
1679361300000|2023-03-21 01:15:00|2897.5|2891.5|2894.5|2888.5|2899.8|2893.8|2894.3|2888.3|31
1679361600000|2023-03-21 01:20:00|2895|2889|2891.3|2885.3|2896|2890|2890|2884|53
1679361900000|2023-03-21 01:25:00|2892.3|2886.3|2890.8|2884.8|2894|2888|2890.3|2884.3|25
1679362200000|2023-03-21 01:30:00|2889.8|2883.8|2895|2889|2895|2889|2889.8|2883.8|54
1679362500000|2023-03-21 01:35:00|2894.5|2888.5|2895.5|2889.5|2896|2890|2892.3|2886.3|15
1679362800000|2023-03-21 01:40:00|2895.3|2889.3|2894.3|2888.3|2895.5|2889.5|2893.5|2887.5|27
1679363100000|2023-03-21 01:45:00|2894.5|2888.5|2895.5|2889.5|2896.4|2890.4|2894.3|2888.3|30
1679363400000|2023-03-21 01:50:00|2895.3|2889.3|2897.8|2891.8|2897.8|2891.8|2895.3|2889.3|16
1679363700000|2023-03-21 01:55:00|2897.5|2891.5|2899.5|2893.5|2899.8|2893.8|2897.5|2891.5|21
1679364000000|2023-03-21 02:00:00|2899.3|2893.3|2901.8|2895.8|2901.8|2895.8|2898.8|2892.8|25
1679364300000|2023-03-21 02:05:00|2901.5|2895.5|2897|2891|2901.5|2895.5|2896.8|2890.8|110
1679364600000|2023-03-21 02:10:00|2896.5|2890.5|2894|2888|2896.5|2890.5|2893|2887|17
1679364900000|2023-03-21 02:15:00|2893.5|2887.5|2894|2888|2894|2888|2893.3|2887.3|16
1679365200000|2023-03-21 02:20:00|2894.3|2888.3|2896.3|2890.3|2897.8|2891.8|2894.3|2888.3|20
1679365500000|2023-03-21 02:25:00|2896|2890|2894.5|2888.5|2896|2890|2893.3|2887.3|10
1679365800000|2023-03-21 02:30:00|2893.8|2887.8|2886.8|2880.8|2894.5|2888.5|2885.4|2879.4|102
1679366100000|2023-03-21 02:35:00|2886.3|2880.3|2885.3|2879.3|2887.3|2881.3|2884.8|2878.8|74
1679366400000|2023-03-21 02:40:00|2885|2879|2885.5|2879.5|2888|2882|2884.8|2878.8|82
1679366700000|2023-03-21 02:45:00|2886|2880|2888.3|2882.3|2889|2883|2884|2878|84
1679367000000|2023-03-21 02:50:00|2888.5|2882.5|2890|2884|2890.5|2884.5|2888.5|2882.5|33
1679367300000|2023-03-21 02:55:00|2889.5|2883.5|2886.5|2880.5|2890|2884|2886.5|2880.5|13
1679367600000|2023-03-21 03:00:00|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2884.5|2878.5|12
1679367900000|2023-03-21 03:05:00|2886|2880|2887.5|2881.5|2888|2882|2886|2880|11
1679368200000|2023-03-21 03:10:00|2887.8|2881.8|2886.5|2880.5|2889.5|2883.5|2885.5|2879.5|19
1679368500000|2023-03-21 03:15:00|2886|2880|2883.8|2877.8|2886|2880|2883.3|2877.3|5
1679368800000|2023-03-21 03:20:00|2883.5|2877.5|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|11
1679369100000|2023-03-21 03:25:00|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2882.9|2876.9|28
1679369400000|2023-03-21 03:30:00|2884.5|2878.5|2886|2880|2886|2880|2884.5|2878.5|11
1679369700000|2023-03-21 03:35:00|2885.8|2879.8|2888|2882|2888|2882|2885.5|2879.5|12
1679370000000|2023-03-21 03:40:00|2888.5|2882.5|2887|2881|2889|2883|2886.5|2880.5|5
1679371200000|2023-03-21 04:00:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1679371500000|2023-03-21 04:05:00|2887.3|2881.3|2886|2880|2887.3|2881.3|2886|2880|4
1679371800000|2023-03-21 04:10:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|4
1679372100000|2023-03-21 04:15:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1679372400000|2023-03-21 04:20:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|4
1679374500000|2023-03-21 04:55:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|7
1679374800000|2023-03-21 05:00:00|2885.8|2879.8|2884.8|2878.8|2886|2880|2884.3|2878.3|10
1679375100000|2023-03-21 05:05:00|2884.3|2878.3|2886.8|2880.8|2886.8|2880.8|2884.3|2878.3|9
1679375400000|2023-03-21 05:10:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|7
1679375700000|2023-03-21 05:15:00|2887|2881|2890.5|2884.5|2890.5|2884.5|2886.8|2880.8|14
1679376000000|2023-03-21 05:20:00|2890.8|2884.8|2892.8|2886.8|2892.8|2886.8|2890.8|2884.8|6
1679376300000|2023-03-21 05:25:00|2893|2887|2897.3|2891.3|2897.5|2891.5|2893|2887|11
1679376600000|2023-03-21 05:30:00|2897.5|2891.5|2888.5|2882.5|2897.5|2891.5|2888|2882|40
1679376900000|2023-03-21 05:35:00|2888.3|2882.3|2887.8|2881.8|2888.8|2882.8|2887.3|2881.3|29
1679377200000|2023-03-21 05:40:00|2888|2882|2884.8|2878.8|2888.3|2882.3|2884|2878|77
1679377500000|2023-03-21 05:45:00|2885|2879|2883.3|2877.3|2886.8|2880.8|2882.8|2876.8|46
1679377800000|2023-03-21 05:50:00|2883|2877|2884.3|2878.3|2885.3|2879.3|2882.8|2876.8|28
1679378100000|2023-03-21 05:55:00|2884.5|2878.5|2886|2880|2887.1|2881.1|2883.3|2877.3|18
1679378400000|2023-03-21 06:00:00|2886.3|2880.3|2891.5|2885.5|2891.5|2885.5|2886.3|2880.3|18
1679378700000|2023-03-21 06:05:00|2891.3|2885.3|2887.5|2881.5|2892.5|2886.5|2887.5|2881.5|26
1679379000000|2023-03-21 06:10:00|2887.8|2881.8|2887.5|2881.5|2888.8|2882.8|2887.5|2881.5|7
1679379300000|2023-03-21 06:15:00|2887.8|2881.8|2886.8|2880.8|2889|2883|2886.3|2880.3|12
1679379600000|2023-03-21 06:20:00|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2885.8|2879.8|9
1679379900000|2023-03-21 06:25:00|2885.8|2879.8|2884.5|2878.5|2886|2880|2881.5|2875.5|34
1679380200000|2023-03-21 06:30:00|2883.1|2877.1|2878.8|2872.8|2883.1|2877.1|2878.5|2872.5|91
1679380500000|2023-03-21 06:35:00|2878.5|2872.5|2882.3|2876.3|2882.5|2876.5|2878|2872|54
1679380800000|2023-03-21 06:40:00|2882.5|2876.5|2880|2874|2882.5|2876.5|2878.8|2872.8|39
1679381100000|2023-03-21 06:45:00|2879.3|2873.3|2880.5|2874.5|2882.3|2876.3|2879|2873|58
1679381400000|2023-03-21 06:50:00|2881|2875|2875.5|2869.5|2881|2875|2874.5|2868.5|85
1679381700000|2023-03-21 06:55:00|2875.8|2869.8|2878|2872|2878|2872|2874|2868|32
1679382000000|2023-03-21 07:00:00|2878.3|2872.3|2877.8|2871.8|2878.8|2872.8|2876.8|2870.8|23
1679382300000|2023-03-21 07:05:00|2877.5|2871.5|2874.5|2868.5|2878|2872|2874.5|2868.5|47
1679382600000|2023-03-21 07:10:00|2874.3|2868.3|2872|2866|2874.3|2868.3|2869.3|2863.3|23
1679382900000|2023-03-21 07:15:00|2872.3|2866.3|2874.3|2868.3|2874.3|2868.3|2872|2866|36
1679383200000|2023-03-21 07:20:00|2873.3|2867.3|2874.8|2868.8|2874.8|2868.8|2873.3|2867.3|24
1679383500000|2023-03-21 07:25:00|2874.5|2868.5|2875.3|2869.3|2878|2872|2874.3|2868.3|25
1679383800000|2023-03-21 07:30:00|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2873.8|2867.8|21
1679384100000|2023-03-21 07:35:00|2876.5|2870.5|2886.3|2880.3|2886.3|2880.3|2876.5|2870.5|20
1679384400000|2023-03-21 07:40:00|2886.5|2880.5|2884|2878|2890.8|2884.8|2884|2878|32
1679384700000|2023-03-21 07:45:00|2885.3|2879.3|2888.8|2882.8|2888.8|2882.8|2885.3|2879.3|16
1679385000000|2023-03-21 07:50:00|2889|2883|2883.5|2877.5|2891.5|2885.5|2883.5|2877.5|28
1679385300000|2023-03-21 07:55:00|2883|2877|2880.1|2874.1|2886|2880|2877.1|2871.1|32
1679385600000|2023-03-21 08:00:00|2879.9|2873.9|2883.6|2877.6|2885.4|2879.4|2878.9|2872.9|55
1679385900000|2023-03-21 08:05:00|2883.9|2877.9|2873.9|2867.9|2887.1|2881.1|2873.9|2867.9|53
1679386200000|2023-03-21 08:10:00|2874.4|2868.4|2877.6|2871.6|2882.1|2876.1|2874.1|2868.1|55
1679386500000|2023-03-21 08:15:00|2877.9|2871.9|2889.4|2883.4|2889.4|2883.4|2877.9|2871.9|51
1679386800000|2023-03-21 08:20:00|2889.6|2883.6|2893.4|2887.4|2898.1|2892.1|2886.1|2880.1|77
1679387100000|2023-03-21 08:25:00|2893.6|2887.6|2903.1|2897.1|2907.1|2901.1|2893.6|2887.6|74
1679387400000|2023-03-21 08:30:00|2903.4|2897.4|2906.1|2900.1|2907.1|2901.1|2902.6|2896.6|96
1679387700000|2023-03-21 08:35:00|2905.9|2899.9|2901.1|2895.1|2906.6|2900.6|2900.6|2894.6|58
1679388000000|2023-03-21 08:40:00|2901.4|2895.4|2903.9|2897.9|2906.1|2900.1|2901.4|2895.4|44
1679388300000|2023-03-21 08:45:00|2903.6|2897.6|2902.4|2896.4|2907.9|2901.9|2901.1|2895.1|48
1679388600000|2023-03-21 08:50:00|2902.6|2896.6|2901.4|2895.4|2903.4|2897.4|2900.1|2894.1|26
1679388900000|2023-03-21 08:55:00|2901.1|2895.1|2903.1|2897.1|2903.6|2897.6|2900.4|2894.4|28
1679389200000|2023-03-21 09:00:00|2902.9|2896.9|2902.9|2896.9|2903.4|2897.4|2896.9|2890.9|56
1679389500000|2023-03-21 09:05:00|2901.6|2895.6|2900.6|2894.6|2906.9|2900.9|2899.4|2893.4|62
1679389800000|2023-03-21 09:10:00|2900.1|2894.1|2894.4|2888.4|2903.9|2897.9|2893.6|2887.6|52
1679390100000|2023-03-21 09:15:00|2893.6|2887.6|2890.9|2884.9|2894.6|2888.6|2889.9|2883.9|83
1679390400000|2023-03-21 09:20:00|2890.6|2884.6|2886.9|2880.9|2890.9|2884.9|2885.9|2879.9|130
1679390700000|2023-03-21 09:25:00|2886.6|2880.6|2894.6|2888.6|2895.1|2889.1|2885.4|2879.4|99
1679391000000|2023-03-21 09:30:00|2894.4|2888.4|2892.4|2886.4|2895.1|2889.1|2890.4|2884.4|69
1679391300000|2023-03-21 09:35:00|2892.1|2886.1|2889.4|2883.4|2892.1|2886.1|2886.6|2880.6|53
1679391600000|2023-03-21 09:40:00|2889.6|2883.6|2880.1|2874.1|2891.4|2885.4|2880.1|2874.1|64
1679391900000|2023-03-21 09:45:00|2879.9|2873.9|2883.6|2877.6|2885.4|2879.4|2879.4|2873.4|27
1679392200000|2023-03-21 09:50:00|2883.4|2877.4|2884.9|2878.9|2887.9|2881.9|2883.4|2877.4|28
1679392500000|2023-03-21 09:55:00|2885.1|2879.1|2887.9|2881.9|2891.1|2885.1|2885.1|2879.1|41
1679392800000|2023-03-21 10:00:00|2887.6|2881.6|2886.4|2880.4|2887.6|2881.6|2883.1|2877.1|52
1679393100000|2023-03-21 10:05:00|2886.1|2880.1|2880.1|2874.1|2886.1|2880.1|2878.6|2872.6|51
1679393400000|2023-03-21 10:10:00|2879.6|2873.6|2879.6|2873.6|2881.1|2875.1|2878.6|2872.6|50
1679393700000|2023-03-21 10:15:00|2879.8|2873.8|2878|2872|2881|2875|2876.1|2870.1|48
1679394000000|2023-03-21 10:20:00|2877.8|2871.8|2879.8|2873.8|2879.8|2873.8|2875.5|2869.5|68
1679394300000|2023-03-21 10:25:00|2880|2874|2878.6|2872.6|2880.5|2874.5|2878.1|2872.1|39
1679394600000|2023-03-21 10:30:00|2877.9|2871.9|2876.4|2870.4|2879|2873|2873.9|2867.9|60
1679394900000|2023-03-21 10:35:00|2876|2870|2875.8|2869.8|2876.8|2870.8|2875.3|2869.3|44
1679395200000|2023-03-21 10:40:00|2875.3|2869.3|2871.3|2865.3|2876.8|2870.8|2871|2865|35
1679395500000|2023-03-21 10:45:00|2871|2865|2866|2860|2871|2865|2865.5|2859.5|41
1679395800000|2023-03-21 10:50:00|2866.3|2860.3|2865.8|2859.8|2867.8|2861.8|2864.6|2858.6|48
1679396100000|2023-03-21 10:55:00|2866|2860|2867|2861|2869.3|2863.3|2865.8|2859.8|64
1679396400000|2023-03-21 11:00:00|2867.1|2861.1|2867.5|2861.5|2870.1|2864.1|2866.6|2860.6|62
1679396700000|2023-03-21 11:05:00|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2865.3|2859.3|34
1679397000000|2023-03-21 11:10:00|2866.5|2860.5|2867.8|2861.8|2867.8|2861.8|2865.9|2859.9|31
1679397300000|2023-03-21 11:15:00|2868|2862|2866.8|2860.8|2868|2862|2866.5|2860.5|58
1679397600000|2023-03-21 11:20:00|2866.9|2860.9|2871|2865|2871.5|2865.5|2866.9|2860.9|59
1679397900000|2023-03-21 11:25:00|2871.1|2865.1|2872.9|2866.9|2873.5|2867.5|2869.6|2863.6|65
1679398200000|2023-03-21 11:30:00|2872.8|2866.8|2870|2864|2874|2868|2868.5|2862.5|57
1679398500000|2023-03-21 11:35:00|2870.5|2864.5|2871.8|2865.8|2874.5|2868.5|2870|2864|89
1679398800000|2023-03-21 11:40:00|2872|2866|2869.3|2863.3|2873.6|2867.6|2868.3|2862.3|63
1679399100000|2023-03-21 11:45:00|2869|2863|2872.5|2866.5|2874|2868|2866.5|2860.5|79
1679399400000|2023-03-21 11:50:00|2872.6|2866.6|2871.9|2865.9|2875|2869|2870.3|2864.3|63
1679399700000|2023-03-21 11:55:00|2871.6|2865.6|2872.5|2866.5|2874.3|2868.3|2871.1|2865.1|63
1679400000000|2023-03-21 12:00:00|2872.4|2866.4|2875|2869|2876.8|2870.8|2872.3|2866.3|45
1679400300000|2023-03-21 12:05:00|2874.9|2868.9|2879|2873|2879|2873|2870.5|2864.5|54
1679400600000|2023-03-21 12:10:00|2879.9|2873.9|2877.4|2871.4|2880.3|2874.3|2873.4|2867.4|96
1679400900000|2023-03-21 12:15:00|2877.5|2871.5|2872.5|2866.5|2878.8|2872.8|2871.9|2865.9|55
1679401200000|2023-03-21 12:20:00|2872.8|2866.8|2873.5|2867.5|2877.1|2871.1|2871.9|2865.9|78
1679401500000|2023-03-21 12:25:00|2873.3|2867.3|2875.3|2869.3|2875.3|2869.3|2872.9|2866.9|59
1679401800000|2023-03-21 12:30:00|2875.5|2869.5|2873.9|2867.9|2877|2871|2873.1|2867.1|101
1679402100000|2023-03-21 12:35:00|2874.3|2868.3|2875.5|2869.5|2877.5|2871.5|2873.3|2867.3|72
1679402400000|2023-03-21 12:40:00|2875.3|2869.3|2872.8|2866.8|2876.4|2870.4|2871.3|2865.3|54
1679402700000|2023-03-21 12:45:00|2872.5|2866.5|2868.3|2862.3|2873.8|2867.8|2867.8|2861.8|81
1679403000000|2023-03-21 12:50:00|2868.5|2862.5|2871|2865|2872.3|2866.3|2868.5|2862.5|90
1679403300000|2023-03-21 12:55:00|2870.3|2864.3|2873.5|2867.5|2875|2869|2869.8|2863.8|87
1679403600000|2023-03-21 13:00:00|2873.6|2867.6|2875.1|2869.1|2878|2872|2870.6|2864.6|285
1679403900000|2023-03-21 13:05:00|2875.3|2869.3|2871|2865|2876|2870|2869.8|2863.8|132
1679404200000|2023-03-21 13:10:00|2870.8|2864.8|2876.5|2870.5|2876.6|2870.6|2869.8|2863.8|100
1679404500000|2023-03-21 13:15:00|2876|2870|2870.8|2864.8|2876.4|2870.4|2870.5|2864.5|76
1679404800000|2023-03-21 13:20:00|2870.9|2864.9|2869.6|2863.6|2875.5|2869.5|2869.1|2863.1|82
1679405100000|2023-03-21 13:25:00|2869.9|2863.9|2872.6|2866.6|2873|2867|2869.3|2863.3|74
1679405400000|2023-03-21 13:30:00|2872|2866|2874|2868|2875.8|2869.8|2872|2866|76
1679405700000|2023-03-21 13:35:00|2874.3|2868.3|2873.8|2867.8|2875.1|2869.1|2872|2866|64
1679406000000|2023-03-21 13:40:00|2873.5|2867.5|2873.3|2867.3|2874.9|2868.9|2871.3|2865.3|61
1679406300000|2023-03-21 13:45:00|2873|2867|2873.5|2867.5|2874|2868|2871.5|2865.5|63
1679406600000|2023-03-21 13:50:00|2873|2867|2878.8|2872.8|2880|2874|2873|2867|74
1679406900000|2023-03-21 13:55:00|2878.6|2872.6|2876.8|2870.8|2880.3|2874.3|2876.5|2870.5|85
1679407200000|2023-03-21 14:00:00|2876.9|2870.9|2873.5|2867.5|2877.4|2871.4|2873.3|2867.3|92
1679407500000|2023-03-21 14:05:00|2873.3|2867.3|2871.1|2865.1|2874.6|2868.6|2870.4|2864.4|103
1679407800000|2023-03-21 14:10:00|2870.9|2864.9|2871.3|2865.3|2872|2866|2870|2864|65
1679408100000|2023-03-21 14:15:00|2871.1|2865.1|2869.5|2863.5|2871.3|2865.3|2868.3|2862.3|53
1679408400000|2023-03-21 14:20:00|2869.4|2863.4|2858.5|2852.5|2869.9|2863.9|2858.1|2852.1|156
1679408700000|2023-03-21 14:25:00|2857|2851|2862.5|2856.5|2865.8|2859.8|2857|2851|118
1679409000000|2023-03-21 14:30:00|2862.4|2856.4|2861.5|2855.5|2865.5|2859.5|2861.1|2855.1|109
1679409300000|2023-03-21 14:35:00|2861.8|2855.8|2859.6|2853.6|2862.9|2856.9|2858.8|2852.8|92
1679409600000|2023-03-21 14:40:00|2859.9|2853.9|2861.8|2855.8|2862.8|2856.8|2859.5|2853.5|91
1679409900000|2023-03-21 14:45:00|2861.9|2855.9|2867.5|2861.5|2867.5|2861.5|2861.9|2855.9|123
1679410200000|2023-03-21 14:50:00|2867.8|2861.8|2863.3|2857.3|2867.8|2861.8|2862.9|2856.9|73
1679410500000|2023-03-21 14:55:00|2863.4|2857.4|2863|2857|2865|2859|2860.8|2854.8|53
1679410800000|2023-03-21 15:00:00|2862.8|2856.8|2862.5|2856.5|2864|2858|2860.5|2854.5|66
1679411100000|2023-03-21 15:05:00|2862.8|2856.8|2863|2857|2864.3|2858.3|2862.3|2856.3|40
1679411400000|2023-03-21 15:10:00|2862.6|2856.6|2865.3|2859.3|2866.8|2860.8|2862.6|2856.6|64
1679411700000|2023-03-21 15:15:00|2865|2859|2859|2853|2865.3|2859.3|2858.3|2852.3|88
1679412000000|2023-03-21 15:20:00|2859.3|2853.3|2859|2853|2860.1|2854.1|2858.6|2852.6|56
1679412300000|2023-03-21 15:25:00|2858.9|2852.9|2854.8|2848.8|2860.8|2854.8|2854.8|2848.8|85
1679412600000|2023-03-21 15:30:00|2854.5|2848.5|2844.1|2838.1|2854.8|2848.8|2841|2835|133
1679412900000|2023-03-21 15:35:00|2843.8|2837.8|2844|2838|2848.8|2842.8|2840|2834|109
1679413200000|2023-03-21 15:40:00|2843.8|2837.8|2848.5|2842.5|2849.3|2843.3|2843.8|2837.8|77
1679413500000|2023-03-21 15:45:00|2849|2843|2857|2851|2857.8|2851.8|2849|2843|97
1679413800000|2023-03-21 15:50:00|2857.8|2851.8|2860.8|2854.8|2863.3|2857.3|2857.5|2851.5|82
1679414100000|2023-03-21 15:55:00|2861.3|2855.3|2864.8|2858.8|2871|2865|2861.3|2855.3|168
1679414400000|2023-03-21 16:00:00|2864.5|2858.5|2860.8|2854.8|2864.5|2858.5|2860.4|2854.4|72
1679414700000|2023-03-21 16:05:00|2860.6|2854.6|2857.5|2851.5|2861.3|2855.3|2857.5|2851.5|50
1679415000000|2023-03-21 16:10:00|2857.3|2851.3|2861|2855|2862.1|2856.1|2857.3|2851.3|35
1679415300000|2023-03-21 16:15:00|2860.8|2854.8|2859.6|2853.6|2862.8|2856.8|2859.6|2853.6|53
1679415600000|2023-03-21 16:20:00|2859.5|2853.5|2860.8|2854.8|2861.3|2855.3|2858|2852|35
1679415900000|2023-03-21 16:25:00|2860.6|2854.6|2861.3|2855.3|2862.3|2856.3|2860|2854|34
1679416200000|2023-03-21 16:30:00|2861.5|2855.5|2863.8|2857.8|2864.3|2858.3|2861.3|2855.3|30
1679416500000|2023-03-21 16:35:00|2863.5|2857.5|2864.1|2858.1|2864.3|2858.3|2861.8|2855.8|26
1679416800000|2023-03-21 16:40:00|2863.8|2857.8|2866|2860|2866|2860|2863.5|2857.5|22
1679417100000|2023-03-21 16:45:00|2865.8|2859.8|2866.3|2860.3|2869.6|2863.6|2864.8|2858.8|47
1679417400000|2023-03-21 16:50:00|2866.4|2860.4|2865.9|2859.9|2866.5|2860.5|2865.3|2859.3|13
1679417700000|2023-03-21 16:55:00|2865.5|2859.5|2868.5|2862.5|2868.5|2862.5|2864|2858|40
1679418000000|2023-03-21 17:00:00|2868.3|2862.3|2868|2862|2868.8|2862.8|2866|2860|23
1679418300000|2023-03-21 17:05:00|2868.3|2862.3|2869.5|2863.5|2869.8|2863.8|2868.3|2862.3|15
1679418600000|2023-03-21 17:10:00|2869.3|2863.3|2869.3|2863.3|2869.8|2863.8|2868.8|2862.8|72
1679418900000|2023-03-21 17:15:00|2869|2863|2870|2864|2870.5|2864.5|2869|2863|27
1679419200000|2023-03-21 17:20:00|2870.3|2864.3|2872|2866|2872.8|2866.8|2869.8|2863.8|9
1679419500000|2023-03-21 17:25:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1679420100000|2023-03-21 17:35:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1679420400000|2023-03-21 17:40:00|2872|2866|2870.8|2864.8|2872.1|2866.1|2870.8|2864.8|12
1679420700000|2023-03-21 17:45:00|2870.9|2864.9|2872.3|2866.3|2872.3|2866.3|2870.9|2864.9|11
1679421000000|2023-03-21 17:50:00|2871.3|2865.3|2873|2867|2875.9|2869.9|2868|2862|37
1679421300000|2023-03-21 17:55:00|2874.6|2868.6|2874.3|2868.3|2874.8|2868.8|2873.5|2867.5|25
1679421600000|2023-03-21 18:00:00|2874.5|2868.5|2873.3|2867.3|2874.8|2868.8|2872.8|2866.8|32
1679421900000|2023-03-21 18:05:00|2873|2867|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|35
1679422500000|2023-03-21 18:15:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|7
1679422800000|2023-03-21 18:20:00|2873.5|2867.5|2875.3|2869.3|2875.3|2869.3|2873.5|2867.5|9
1679423100000|2023-03-21 18:25:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|24
1679423400000|2023-03-21 18:30:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1679423700000|2023-03-21 18:35:00|2875|2869|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|29
1679424000000|2023-03-21 18:40:00|2874.3|2868.3|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|26
1679424300000|2023-03-21 18:45:00|2873.8|2867.8|2873.3|2867.3|2873.8|2867.8|2873.3|2867.3|3
1679424600000|2023-03-21 18:50:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1679424900000|2023-03-21 18:55:00|2873.8|2867.8|2879.8|2861|2880.3|2867.8|2873.3|2860|7
1679446800000|2023-03-22 01:00:00|2868.5|2862.5|2870.1|2864.1|2870.4|2864.4|2867.9|2861.9|26
1679447100000|2023-03-22 01:05:00|2870.4|2864.4|2866.1|2860.1|2870.6|2864.6|2865.6|2859.6|22
1679447400000|2023-03-22 01:10:00|2866.4|2860.4|2864.6|2858.6|2866.4|2860.4|2862.6|2856.6|18
1679447700000|2023-03-22 01:15:00|2864.1|2858.1|2863.1|2857.1|2864.9|2858.9|2862.4|2856.4|22
1679448000000|2023-03-22 01:20:00|2862.9|2856.9|2865.4|2859.4|2865.4|2859.4|2862.4|2856.4|24
1679448300000|2023-03-22 01:25:00|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2863.4|2857.4|15
1679448600000|2023-03-22 01:30:00|2865.6|2859.6|2863.4|2857.4|2865.9|2859.9|2863.4|2857.4|29
1679448900000|2023-03-22 01:35:00|2862.6|2856.6|2863.4|2857.4|2863.4|2857.4|2862.1|2856.1|6
1679449200000|2023-03-22 01:40:00|2863.6|2857.6|2867.9|2861.9|2867.9|2861.9|2863.6|2857.6|20
1679449500000|2023-03-22 01:45:00|2867.6|2861.6|2865.6|2859.6|2867.6|2861.6|2865.6|2859.6|7
1679449800000|2023-03-22 01:50:00|2865.9|2859.9|2865.9|2859.9|2866.4|2860.4|2864.6|2858.6|20
1679450100000|2023-03-22 01:55:00|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.1|2859.1|6
1679450400000|2023-03-22 02:00:00|2866.1|2860.1|2865.6|2859.6|2867.1|2861.1|2864.6|2858.6|27
1679450700000|2023-03-22 02:05:00|2865.4|2859.4|2863.1|2857.1|2865.6|2859.6|2862.6|2856.6|20
1679451000000|2023-03-22 02:10:00|2863.4|2857.4|2864.9|2858.9|2864.9|2858.9|2863.4|2857.4|3
1679451300000|2023-03-22 02:15:00|2864.6|2858.6|2865.4|2859.4|2866.1|2860.1|2864.6|2858.6|11
1679451600000|2023-03-22 02:20:00|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2863.9|2857.9|11
1679451900000|2023-03-22 02:25:00|2865.9|2859.9|2865.1|2859.1|2867.1|2861.1|2865.1|2859.1|9
1679452200000|2023-03-22 02:30:00|2864.6|2858.6|2854.6|2848.6|2864.6|2858.6|2854.4|2848.4|88
1679452500000|2023-03-22 02:35:00|2854.9|2848.9|2857.6|2851.6|2857.9|2851.9|2854.9|2848.9|19
1679452800000|2023-03-22 02:40:00|2857.1|2851.1|2855.9|2849.9|2857.6|2851.6|2854.4|2848.4|23
1679453100000|2023-03-22 02:45:00|2856.1|2850.1|2856.9|2850.9|2859.1|2853.1|2856.1|2850.1|37
1679453400000|2023-03-22 02:50:00|2856.4|2850.4|2854.9|2848.9|2856.4|2850.4|2853.6|2847.6|19
1679453700000|2023-03-22 02:55:00|2854.6|2848.6|2854.9|2848.9|2854.9|2848.9|2854.1|2848.1|5
1679454000000|2023-03-22 03:00:00|2856.4|2850.4|2853.6|2847.6|2856.6|2850.6|2853.6|2847.6|12
1679454300000|2023-03-22 03:05:00|2854.6|2848.6|2854.6|2848.6|2856.1|2850.1|2854.4|2848.4|7
1679454600000|2023-03-22 03:10:00|2854.9|2848.9|2854.6|2848.6|2855.4|2849.4|2854.4|2848.4|9
1679454900000|2023-03-22 03:15:00|2854.4|2848.4|2852.6|2846.6|2855.6|2849.6|2852.6|2846.6|15
1679455200000|2023-03-22 03:20:00|2853.6|2847.6|2854.1|2848.1|2854.9|2848.9|2852.6|2846.6|17
1679455500000|2023-03-22 03:25:00|2854.4|2848.4|2855.1|2849.1|2855.6|2849.6|2854.1|2848.1|25
1679455800000|2023-03-22 03:30:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|19
1679456100000|2023-03-22 03:35:00|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.6|2849.6|4
1679456400000|2023-03-22 03:40:00|2856.9|2850.9|2858.9|2852.9|2859.6|2853.6|2856.9|2850.9|11
1679456700000|2023-03-22 03:45:00|2859.1|2853.1|2859.4|2853.4|2859.6|2853.6|2859.1|2853.1|20
1679457000000|2023-03-22 03:50:00|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|6
1679457300000|2023-03-22 03:55:00|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|6
1679457600000|2023-03-22 04:00:00|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1679457900000|2023-03-22 04:05:00|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1679458200000|2023-03-22 04:10:00|2859.1|2853.1|2859.9|2853.9|2860.1|2854.1|2859.1|2853.1|5
1679458500000|2023-03-22 04:15:00|2860.1|2854.1|2860.9|2854.9|2861.4|2855.4|2860.1|2854.1|8
1679458800000|2023-03-22 04:20:00|2861.4|2855.4|2860.1|2854.1|2861.4|2855.4|2860.1|2854.1|6
1679459100000|2023-03-22 04:25:00|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|5
1679459400000|2023-03-22 04:30:00|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|4
1679460300000|2023-03-22 04:45:00|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1679460600000|2023-03-22 04:50:00|2860.6|2854.6|2863.1|2857.1|2863.6|2857.6|2860.6|2854.6|20
1679460900000|2023-03-22 04:55:00|2862.4|2856.4|2862.4|2856.4|2862.9|2856.9|2861.4|2855.4|14
1679461500000|2023-03-22 05:05:00|2861.9|2855.9|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|8
1679461800000|2023-03-22 05:10:00|2860.6|2854.6|2859.4|2853.4|2860.9|2854.9|2859.4|2853.4|13
1679462100000|2023-03-22 05:15:00|2858.4|2852.4|2859.4|2853.4|2860.1|2854.1|2858.4|2852.4|14
1679462400000|2023-03-22 05:20:00|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.4|2852.4|4
1679462700000|2023-03-22 05:25:00|2858.4|2852.4|2856.4|2850.4|2858.4|2852.4|2856.1|2850.1|7
1679463000000|2023-03-22 05:30:00|2856.1|2850.1|2854.6|2848.6|2856.1|2850.1|2853.4|2847.4|46
1679463300000|2023-03-22 05:35:00|2854.4|2848.4|2855.9|2849.9|2856.4|2850.4|2853.6|2847.6|17
1679463600000|2023-03-22 05:40:00|2856.1|2850.1|2857.1|2851.1|2857.6|2851.6|2855.9|2849.9|6
1679463900000|2023-03-22 05:45:00|2856.9|2850.9|2854.6|2848.6|2856.9|2850.9|2854.4|2848.4|12
1679464200000|2023-03-22 05:50:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2853.9|2847.9|6
1679464500000|2023-03-22 05:55:00|2853.9|2847.9|2851.9|2845.9|2853.9|2847.9|2851.9|2845.9|6
1679464800000|2023-03-22 06:00:00|2852.1|2846.1|2852.4|2846.4|2854.1|2848.1|2851.9|2845.9|16
1679465100000|2023-03-22 06:05:00|2851.9|2845.9|2851.9|2845.9|2852.4|2846.4|2851.9|2845.9|3
1679465400000|2023-03-22 06:10:00|2851.6|2845.6|2848.1|2842.1|2852.1|2846.1|2847.9|2841.9|17
1679465700000|2023-03-22 06:15:00|2847.9|2841.9|2849.9|2843.9|2850.6|2844.6|2847.9|2841.9|35
1679466000000|2023-03-22 06:20:00|2849.4|2843.4|2854.6|2848.6|2856.1|2850.1|2848.4|2842.4|53
1679466300000|2023-03-22 06:25:00|2854.4|2848.4|2858.1|2852.1|2858.4|2852.4|2854.4|2848.4|17
1679466600000|2023-03-22 06:30:00|2857.9|2851.9|2863.4|2857.4|2863.9|2857.9|2856.4|2850.4|47
1679466900000|2023-03-22 06:35:00|2863.6|2857.6|2859.1|2853.1|2865.1|2859.1|2859.1|2853.1|47
1679467200000|2023-03-22 06:40:00|2859.4|2853.4|2858.6|2852.6|2860.9|2854.9|2857.9|2851.9|23
1679467500000|2023-03-22 06:45:00|2858.7|2852.7|2860.3|2854.3|2861.1|2855.1|2858|2852|18
1679467800000|2023-03-22 06:50:00|2860.6|2854.6|2861.5|2855.5|2863.3|2857.3|2860|2854|44
1679468100000|2023-03-22 06:55:00|2861.4|2855.4|2860.3|2854.3|2861.5|2855.5|2858.2|2852.2|48
1679468400000|2023-03-22 07:00:00|2860.6|2854.6|2861.9|2855.9|2865.4|2859.4|2860.4|2854.4|48
1679468700000|2023-03-22 07:05:00|2862.1|2856.1|2862.1|2856.1|2862.6|2856.6|2861.4|2855.4|17
1679469000000|2023-03-22 07:10:00|2862.4|2856.4|2860.9|2854.9|2862.6|2856.6|2859.6|2853.6|14
1679469300000|2023-03-22 07:15:00|2861.1|2855.1|2864.9|2858.9|2865.6|2859.6|2861|2855|39
1679469600000|2023-03-22 07:20:00|2865.1|2859.1|2863.6|2857.6|2865.9|2859.9|2863.6|2857.6|10
1679469900000|2023-03-22 07:25:00|2863.4|2857.4|2863.4|2857.4|2865.6|2859.6|2861.9|2855.9|29
1679470200000|2023-03-22 07:30:00|2863.6|2857.6|2865.1|2859.1|2865.1|2859.1|2862.1|2856.1|26
1679470500000|2023-03-22 07:35:00|2864.9|2858.9|2869.4|2863.4|2869.4|2863.4|2864.6|2858.6|16
1679470800000|2023-03-22 07:40:00|2869.6|2863.6|2865.6|2859.6|2870.1|2864.1|2865.4|2859.4|28
1679471100000|2023-03-22 07:45:00|2865.4|2859.4|2863.4|2857.4|2865.6|2859.6|2861.1|2855.1|43
1679471400000|2023-03-22 07:50:00|2862.9|2856.9|2851.6|2845.6|2862.9|2856.9|2851.1|2845.1|59
1679471700000|2023-03-22 07:55:00|2851.9|2845.9|2846|2840|2852.4|2846.4|2845.5|2839.5|62
1679472000000|2023-03-22 08:00:00|2844.5|2838.5|2849.3|2843.3|2852.5|2846.5|2844.5|2838.5|99
1679472300000|2023-03-22 08:05:00|2849.1|2843.1|2849.5|2843.5|2852.8|2846.8|2849.1|2843.1|56
1679472600000|2023-03-22 08:10:00|2849.8|2843.8|2857.5|2851.5|2859.9|2853.9|2849.6|2843.6|75
1679472900000|2023-03-22 08:15:00|2857.3|2851.3|2850|2844|2857.3|2851.3|2848.9|2842.9|90
1679473200000|2023-03-22 08:20:00|2850.1|2844.1|2849.5|2843.5|2850.1|2844.1|2844|2838|67
1679473500000|2023-03-22 08:25:00|2849.3|2843.3|2849.6|2843.6|2850|2844|2847|2841|51
1679473800000|2023-03-22 08:30:00|2849.4|2843.4|2855|2849|2856.8|2850.8|2845.5|2839.5|52
1679474100000|2023-03-22 08:35:00|2855.3|2849.3|2854.1|2848.1|2857.4|2851.4|2854|2848|68
1679474400000|2023-03-22 08:40:00|2854.5|2848.5|2853.5|2847.5|2855.6|2849.6|2849.4|2843.4|55
1679474700000|2023-03-22 08:45:00|2854|2848|2847.3|2841.3|2854|2848|2845.6|2839.6|47
1679475000000|2023-03-22 08:50:00|2847.1|2841.1|2844|2838|2847.4|2841.4|2844|2838|52
1679475300000|2023-03-22 08:55:00|2843.5|2837.5|2847.3|2841.3|2849.1|2843.1|2843.5|2837.5|54
1679475600000|2023-03-22 09:00:00|2847.5|2841.5|2850|2844|2850.6|2844.6|2846.3|2840.3|65
1679475900000|2023-03-22 09:05:00|2849.8|2843.8|2848.9|2842.9|2850.1|2844.1|2848.5|2842.5|51
1679476200000|2023-03-22 09:10:00|2848.6|2842.6|2854|2848|2855.1|2849.1|2846|2840|83
1679476500000|2023-03-22 09:15:00|2854.5|2848.5|2864.5|2858.5|2864.5|2858.5|2854.5|2848.5|74
1679476800000|2023-03-22 09:20:00|2864.3|2858.3|2872.3|2866.3|2872.3|2866.3|2863.9|2857.9|41
1679477100000|2023-03-22 09:25:00|2872.5|2866.5|2874.5|2868.5|2875.6|2869.6|2871.3|2865.3|48
1679477400000|2023-03-22 09:30:00|2874.3|2868.3|2872.3|2866.3|2874.8|2868.8|2869|2863|58
1679477700000|2023-03-22 09:35:00|2872.4|2866.4|2873.3|2867.3|2874.1|2868.1|2871.8|2865.8|57
1679478000000|2023-03-22 09:40:00|2873.4|2867.4|2874.5|2868.5|2875.8|2869.8|2873.4|2867.4|45
1679478300000|2023-03-22 09:45:00|2874.6|2868.6|2880.3|2874.3|2882|2876|2874.6|2868.6|50
1679478600000|2023-03-22 09:50:00|2880|2874|2881.9|2875.9|2884.6|2878.6|2880|2874|41
1679478900000|2023-03-22 09:55:00|2881.1|2875.1|2880.4|2874.4|2883.4|2877.4|2879.4|2873.4|46
1679479200000|2023-03-22 10:00:00|2880.8|2874.8|2880.3|2874.3|2884.1|2878.1|2879.6|2873.6|62
1679479500000|2023-03-22 10:05:00|2880.1|2874.1|2875.8|2869.8|2880.1|2874.1|2873.6|2867.6|28
1679479800000|2023-03-22 10:10:00|2875.5|2869.5|2875|2869|2876.8|2870.8|2873.6|2867.6|30
1679480100000|2023-03-22 10:15:00|2875.5|2869.5|2876.8|2870.8|2879.5|2873.5|2875.5|2869.5|34
1679480400000|2023-03-22 10:20:00|2876.6|2870.6|2876.1|2870.1|2879|2873|2875.9|2869.9|28
1679480700000|2023-03-22 10:25:00|2875.9|2869.9|2872|2866|2876|2870|2871.8|2865.8|31
1679481000000|2023-03-22 10:30:00|2871.6|2865.6|2878|2872|2878|2872|2871.5|2865.5|71
1679481300000|2023-03-22 10:35:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2876.8|2870.8|36
1679481600000|2023-03-22 10:40:00|2877|2871|2877|2871|2877.5|2871.5|2876.5|2870.5|16
1679481900000|2023-03-22 10:45:00|2876.8|2870.8|2874.6|2868.6|2876.8|2870.8|2874.5|2868.5|21
1679482200000|2023-03-22 10:50:00|2874.8|2868.8|2877.8|2871.8|2879.8|2873.8|2874.8|2868.8|26
1679482500000|2023-03-22 10:55:00|2877.5|2871.5|2879.8|2873.8|2880.5|2874.5|2877.3|2871.3|39
1679482800000|2023-03-22 11:00:00|2878.1|2872.1|2880.1|2874.1|2881.5|2875.5|2878.1|2872.1|51
1679483100000|2023-03-22 11:05:00|2880.9|2874.9|2877.8|2871.8|2881.4|2875.4|2877.3|2871.3|29
1679483400000|2023-03-22 11:10:00|2877.5|2871.5|2876.3|2870.3|2878.5|2872.5|2876.3|2870.3|48
1679483700000|2023-03-22 11:15:00|2876|2870|2879.8|2873.8|2879.8|2873.8|2876|2870|33
1679484000000|2023-03-22 11:20:00|2879.5|2873.5|2879.5|2873.5|2880.5|2874.5|2877.4|2871.4|37
1679484300000|2023-03-22 11:25:00|2879.6|2873.6|2879.4|2873.4|2879.8|2873.8|2879.3|2873.3|12
1679484600000|2023-03-22 11:30:00|2879.5|2873.5|2881.5|2875.5|2881.8|2875.8|2879.5|2873.5|16
1679484900000|2023-03-22 11:35:00|2881.8|2875.8|2879.8|2873.8|2881.9|2875.9|2879|2873|28
1679485200000|2023-03-22 11:40:00|2879.5|2873.5|2875|2869|2879.6|2873.6|2873.9|2867.9|31
1679485500000|2023-03-22 11:45:00|2875.3|2869.3|2875.3|2869.3|2875.8|2869.8|2874.3|2868.3|32
1679485800000|2023-03-22 11:50:00|2875.4|2869.4|2875|2869|2875.8|2869.8|2874.3|2868.3|29
1679486100000|2023-03-22 11:55:00|2875.1|2869.1|2878.1|2872.1|2880|2874|2875.1|2869.1|34
1679486400000|2023-03-22 12:00:00|2877.9|2871.9|2875.3|2869.3|2879|2873|2873.8|2867.8|50
1679486700000|2023-03-22 12:05:00|2875|2869|2874.1|2868.1|2878.5|2872.5|2873.5|2867.5|46
1679487000000|2023-03-22 12:10:00|2874.4|2868.4|2879.8|2873.8|2882|2876|2874.4|2868.4|53
1679487300000|2023-03-22 12:15:00|2880.5|2874.5|2882|2876|2882|2876|2880|2874|23
1679487600000|2023-03-22 12:20:00|2881.3|2875.3|2879.3|2873.3|2881.3|2875.3|2878.5|2872.5|53
1679487900000|2023-03-22 12:25:00|2879.1|2873.1|2880.9|2874.9|2881.3|2875.3|2878.4|2872.4|49
1679488200000|2023-03-22 12:30:00|2881.1|2875.1|2876.3|2870.3|2881.5|2875.5|2876|2870|47
1679488500000|2023-03-22 12:35:00|2876|2870|2877|2871|2877|2871|2875.4|2869.4|48
1679488800000|2023-03-22 12:40:00|2876.9|2870.9|2875.3|2869.3|2879|2873|2875|2869|20
1679489100000|2023-03-22 12:45:00|2875.1|2869.1|2874|2868|2875.1|2869.1|2869.5|2863.5|76
1679489400000|2023-03-22 12:50:00|2873.8|2867.8|2869.3|2863.3|2874.4|2868.4|2866|2860|62
1679489700000|2023-03-22 12:55:00|2869|2863|2870|2864|2870.8|2864.8|2868.6|2862.6|56
1679490000000|2023-03-22 13:00:00|2869.6|2863.6|2863.1|2857.1|2869.6|2863.6|2860.6|2854.6|125
1679490300000|2023-03-22 13:05:00|2862.9|2856.9|2864.5|2858.5|2865.3|2859.3|2861.6|2855.6|68
1679490600000|2023-03-22 13:10:00|2864.3|2858.3|2865.9|2859.9|2867.3|2861.3|2862.8|2856.8|83
1679490900000|2023-03-22 13:15:00|2866|2860|2869.8|2863.8|2869.8|2863.8|2866|2860|46
1679491200000|2023-03-22 13:20:00|2869.4|2863.4|2867.4|2861.4|2870.3|2864.3|2866.8|2860.8|46
1679491500000|2023-03-22 13:25:00|2867.5|2861.5|2863.6|2857.6|2868.3|2862.3|2863.6|2857.6|57
1679491800000|2023-03-22 13:30:00|2864.1|2858.1|2863.3|2857.3|2864.9|2858.9|2860.8|2854.8|60
1679492100000|2023-03-22 13:35:00|2863|2857|2862.6|2856.6|2864.8|2858.8|2860.8|2854.8|67
1679492400000|2023-03-22 13:40:00|2862.9|2856.9|2861.8|2855.8|2865.1|2859.1|2861|2855|107
1679492700000|2023-03-22 13:45:00|2862|2856|2862.8|2856.8|2863.5|2857.5|2860.8|2854.8|63
1679493000000|2023-03-22 13:50:00|2863|2857|2864.8|2858.8|2864.8|2858.8|2861.8|2855.8|46
1679493300000|2023-03-22 13:55:00|2864.5|2858.5|2866.3|2860.3|2866.8|2860.8|2862.8|2856.8|47
1679493600000|2023-03-22 14:00:00|2866.1|2860.1|2865.3|2859.3|2866.6|2860.6|2863.4|2857.4|44
1679493900000|2023-03-22 14:05:00|2864|2858|2865.5|2859.5|2866|2860|2863|2857|73
1679494200000|2023-03-22 14:10:00|2865.8|2859.8|2862.3|2856.3|2866.3|2860.3|2861.4|2855.4|52
1679494500000|2023-03-22 14:15:00|2862.5|2856.5|2862.5|2856.5|2866.6|2860.6|2862.3|2856.3|49
1679494800000|2023-03-22 14:20:00|2862|2856|2866.8|2860.8|2866.8|2860.8|2860.5|2854.5|50
1679495100000|2023-03-22 14:25:00|2866.5|2860.5|2864.3|2858.3|2866.5|2860.5|2861.6|2855.6|55
1679495400000|2023-03-22 14:30:00|2864.5|2858.5|2859.1|2853.1|2865|2859|2857.3|2851.3|85
1679495700000|2023-03-22 14:35:00|2857.6|2851.6|2859|2853|2860.3|2854.3|2856.4|2850.4|70
1679496000000|2023-03-22 14:40:00|2859.4|2853.4|2861|2855|2861.8|2855.8|2858.8|2852.8|47
1679496300000|2023-03-22 14:45:00|2861.1|2855.1|2863.3|2857.3|2863.6|2857.6|2860.5|2854.5|58
1679496600000|2023-03-22 14:50:00|2863.6|2857.6|2870.3|2864.3|2870.3|2864.3|2861.5|2855.5|108
1679496900000|2023-03-22 14:55:00|2870.5|2864.5|2872.9|2866.9|2873.8|2867.8|2867.3|2861.3|92
1679497200000|2023-03-22 15:00:00|2872.6|2866.6|2871.5|2865.5|2874.1|2868.1|2868.8|2862.8|74
1679497500000|2023-03-22 15:05:00|2871.6|2865.6|2871.4|2865.4|2873.8|2867.8|2870.4|2864.4|53
1679497800000|2023-03-22 15:10:00|2871.6|2865.6|2868.9|2862.9|2872|2866|2868.8|2862.8|57
1679498100000|2023-03-22 15:15:00|2868.8|2862.8|2866.3|2860.3|2869.8|2863.8|2866.3|2860.3|48
1679498400000|2023-03-22 15:20:00|2866|2860|2870.5|2864.5|2870.5|2864.5|2866|2860|57
1679498700000|2023-03-22 15:25:00|2870.8|2864.8|2867.5|2861.5|2870.8|2864.8|2865.4|2859.4|49
1679499000000|2023-03-22 15:30:00|2867|2861|2869.5|2863.5|2869.8|2863.8|2864.5|2858.5|52
1679499300000|2023-03-22 15:35:00|2869.3|2863.3|2875.8|2869.8|2875.8|2869.8|2868.5|2862.5|72
1679499600000|2023-03-22 15:40:00|2876|2870|2879.8|2873.8|2880.8|2874.8|2875.5|2869.5|83
1679499900000|2023-03-22 15:45:00|2880|2874|2881.3|2875.3|2882.5|2876.5|2879.4|2873.4|62
1679500200000|2023-03-22 15:50:00|2881.1|2875.1|2878.5|2872.5|2881.8|2875.8|2877.5|2871.5|55
1679500500000|2023-03-22 15:55:00|2878.4|2872.4|2869|2863|2878.4|2872.4|2863.8|2857.8|157
1679500800000|2023-03-22 16:00:00|2869.3|2863.3|2871.3|2865.3|2872.3|2866.3|2868.4|2862.4|38
1679501100000|2023-03-22 16:05:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2867.6|2861.6|47
1679501400000|2023-03-22 16:10:00|2871.3|2865.3|2869.1|2863.1|2872.3|2866.3|2869.1|2863.1|40
1679501700000|2023-03-22 16:15:00|2869.3|2863.3|2869.6|2863.6|2871.8|2865.8|2869.3|2863.3|19
1679502000000|2023-03-22 16:20:00|2869.8|2863.8|2872|2866|2872|2866|2869.4|2863.4|35
1679502300000|2023-03-22 16:25:00|2871.5|2865.5|2872.9|2866.9|2876.6|2870.6|2870|2864|61
1679502600000|2023-03-22 16:30:00|2873.3|2867.3|2873.1|2867.1|2873.9|2867.9|2871.5|2865.5|18
1679502900000|2023-03-22 16:35:00|2873.4|2867.4|2873.8|2867.8|2873.8|2867.8|2872|2866|29
1679503200000|2023-03-22 16:40:00|2874|2868|2872.8|2866.8|2874|2868|2870.5|2864.5|25
1679503500000|2023-03-22 16:45:00|2872.4|2866.4|2873.5|2867.5|2874.5|2868.5|2872.4|2866.4|25
1679503800000|2023-03-22 16:50:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2871.9|2865.9|24
1679504100000|2023-03-22 16:55:00|2873.6|2867.6|2871.5|2865.5|2873.6|2867.6|2871|2865|23
1679504400000|2023-03-22 17:00:00|2872.3|2866.3|2873.3|2867.3|2873.3|2867.3|2872|2866|11
1679504700000|2023-03-22 17:05:00|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.3|2866.3|44
1679505000000|2023-03-22 17:10:00|2872.5|2866.5|2873|2867|2873.9|2867.9|2872|2866|27
1679505300000|2023-03-22 17:15:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873|2867|12
1679505600000|2023-03-22 17:20:00|2873.5|2867.5|2873.3|2867.3|2874.9|2868.9|2873|2867|22
1679505900000|2023-03-22 17:25:00|2873.5|2867.5|2874.5|2868.5|2874.8|2868.8|2873.5|2867.5|13
1679506200000|2023-03-22 17:30:00|2874.4|2868.4|2874.3|2868.3|2874.8|2868.8|2873.9|2867.9|27
1679506500000|2023-03-22 17:35:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|16
1679506800000|2023-03-22 17:40:00|2874.3|2868.3|2874|2868|2874.3|2868.3|2872.8|2866.8|56
1679507100000|2023-03-22 17:45:00|2873.8|2867.8|2874|2868|2875|2869|2873.5|2867.5|35
1679507400000|2023-03-22 17:50:00|2875|2869|2872|2866|2875|2869|2871.8|2865.8|23
1679507700000|2023-03-22 17:55:00|2871.8|2865.8|2874.8|2865.3|2874.8|2866.5|2871.8|2864|9
1679508000000|2023-03-22 18:00:00|2875|2865.8|2879.5|2873.5|2881.3|2873.5|2875|2865.8|41
1679508300000|2023-03-22 18:05:00|2884.3|2875.3|2880.8|2874.8|2886.3|2880.3|2880.8|2874.8|52
1679508600000|2023-03-22 18:10:00|2881|2875|2880|2874|2881.8|2875.8|2879.5|2873.5|56
1679508900000|2023-03-22 18:15:00|2880.3|2874.3|2881.8|2875.8|2881.8|2875.8|2880.3|2874.3|57
1679509200000|2023-03-22 18:20:00|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881.5|2875.5|16
1679509500000|2023-03-22 18:25:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|25
1679509800000|2023-03-22 18:30:00|2882.3|2876.3|2882|2876|2882.5|2876.5|2881.4|2875.4|46
1679510100000|2023-03-22 18:35:00|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882|2876|64
1679510400000|2023-03-22 18:40:00|2882.5|2876.5|2889.8|2883.8|2890.5|2884.5|2882|2876|85
1679510700000|2023-03-22 18:45:00|2890|2884|2889|2883|2893.5|2887.5|2888.5|2882.5|73
1679511000000|2023-03-22 18:50:00|2890|2884|2887.5|2881.5|2892.6|2886.6|2887|2881|35
1679511300000|2023-03-22 18:55:00|2894.6|2874.6|2890.5|2871.8|2894.6|2875.8|2890.5|2871.8|9
1679533200000|2023-03-23 01:00:00|2874.4|2868.4|2877.1|2871.1|2878.6|2872.6|2874.4|2868.4|32
1679533500000|2023-03-23 01:05:00|2877.9|2871.9|2879.4|2873.4|2880.4|2874.4|2873.9|2867.9|44
1679533800000|2023-03-23 01:10:00|2879.6|2873.6|2879.6|2873.6|2880.9|2874.9|2878.9|2872.9|18
1679534100000|2023-03-23 01:15:00|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2877.9|2871.9|18
1679534400000|2023-03-23 01:20:00|2881.9|2875.9|2880.1|2874.1|2882.1|2876.1|2878.4|2872.4|61
1679534700000|2023-03-23 01:25:00|2880.4|2874.4|2875.6|2869.6|2881.1|2875.1|2875.1|2869.1|44
1679535000000|2023-03-23 01:30:00|2875.4|2869.4|2873.9|2867.9|2876.4|2870.4|2873.9|2867.9|35
1679535300000|2023-03-23 01:35:00|2873.6|2867.6|2870.6|2864.6|2873.6|2867.6|2869.4|2863.4|24
1679535600000|2023-03-23 01:40:00|2870.9|2864.9|2868.6|2862.6|2871.6|2865.6|2868.4|2862.4|34
1679535900000|2023-03-23 01:45:00|2868.9|2862.9|2867.6|2861.6|2868.9|2862.9|2867.1|2861.1|10
1679536200000|2023-03-23 01:50:00|2867.9|2861.9|2869.1|2863.1|2869.4|2863.4|2867.1|2861.1|18
1679536500000|2023-03-23 01:55:00|2869.9|2863.9|2869.6|2863.6|2871.1|2865.1|2868.9|2862.9|19
1679536800000|2023-03-23 02:00:00|2870.4|2864.4|2867.9|2861.9|2871.1|2865.1|2867.9|2861.9|58
1679537100000|2023-03-23 02:05:00|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2865.1|2859.1|22
1679537400000|2023-03-23 02:10:00|2867.9|2861.9|2865.6|2859.6|2868.4|2862.4|2864.4|2858.4|15
1679537700000|2023-03-23 02:15:00|2865.9|2859.9|2868.6|2862.6|2868.6|2862.6|2865.6|2859.6|18
1679538000000|2023-03-23 02:20:00|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|15
1679538300000|2023-03-23 02:25:00|2869.4|2863.4|2869.9|2863.9|2869.9|2863.9|2869.4|2863.4|3
1679538600000|2023-03-23 02:30:00|2868.4|2862.4|2873.1|2867.1|2874.9|2868.9|2867.1|2861.1|41
1679538900000|2023-03-23 02:35:00|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2870.3|2864.3|19
1679539200000|2023-03-23 02:40:00|2873.9|2867.9|2873.4|2867.4|2875.1|2869.1|2872.1|2866.1|42
1679539500000|2023-03-23 02:45:00|2873.6|2867.6|2877.9|2871.9|2878.6|2872.6|2873.6|2867.6|31
1679539800000|2023-03-23 02:50:00|2878.1|2872.1|2874.6|2868.6|2878.4|2872.4|2874.6|2868.6|26
1679540100000|2023-03-23 02:55:00|2874.9|2868.9|2871.9|2865.9|2875.1|2869.1|2871.6|2865.6|40
1679540400000|2023-03-23 03:00:00|2872.4|2866.4|2870.4|2864.4|2873.6|2867.6|2870.4|2864.4|34
1679540700000|2023-03-23 03:05:00|2870.6|2864.6|2868.4|2862.4|2872.9|2866.9|2868.4|2862.4|41
1679541000000|2023-03-23 03:10:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|6
1679541300000|2023-03-23 03:15:00|2869.1|2863.1|2865.9|2859.9|2869.1|2863.1|2865.4|2859.4|27
1679541600000|2023-03-23 03:20:00|2866.1|2860.1|2865.1|2859.1|2867.9|2861.9|2865.1|2859.1|34
1679541900000|2023-03-23 03:25:00|2864.9|2858.9|2865.4|2859.4|2865.6|2859.6|2863.6|2857.6|12
1679542200000|2023-03-23 03:30:00|2866.1|2860.1|2869.4|2863.4|2869.6|2863.6|2865.4|2859.4|19
1679542500000|2023-03-23 03:35:00|2869.1|2863.1|2867.4|2861.4|2869.1|2863.1|2867.4|2861.4|8
1679542800000|2023-03-23 03:40:00|2866.4|2860.4|2864.4|2858.4|2866.4|2860.4|2864.1|2858.1|4
1679543100000|2023-03-23 03:45:00|2864.1|2858.1|2864.1|2858.1|2864.4|2858.4|2863.4|2857.4|5
1679543400000|2023-03-23 03:50:00|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|4
1679543700000|2023-03-23 03:55:00|2864.9|2858.9|2866.1|2860.1|2868.1|2862.1|2864.9|2858.9|29
1679544000000|2023-03-23 04:00:00|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2864.6|2858.6|18
1679544300000|2023-03-23 04:05:00|2865.6|2859.6|2863.6|2857.6|2866.6|2860.6|2863.6|2857.6|9
1679544600000|2023-03-23 04:10:00|2862.6|2856.6|2863.6|2857.6|2863.6|2857.6|2862.6|2856.6|3
1679544900000|2023-03-23 04:15:00|2862.9|2856.9|2863.4|2857.4|2863.4|2857.4|2862.9|2856.9|2
1679545200000|2023-03-23 04:20:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1679545500000|2023-03-23 04:25:00|2862.6|2856.6|2861.6|2855.6|2862.6|2856.6|2861.6|2855.6|3
1679546100000|2023-03-23 04:35:00|2860.6|2854.6|2862.1|2856.1|2862.4|2856.4|2860.6|2854.6|6
1679546400000|2023-03-23 04:40:00|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|2
1679546700000|2023-03-23 04:45:00|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|6
1679547000000|2023-03-23 04:50:00|2861.9|2855.9|2864.4|2858.4|2865.9|2859.9|2861.9|2855.9|50
1679547300000|2023-03-23 04:55:00|2863.6|2857.6|2868.4|2862.4|2868.8|2862.8|2862.6|2856.6|109
1679547600000|2023-03-23 05:00:00|2868.6|2862.6|2864.6|2858.6|2868.6|2862.6|2864.6|2858.6|24
1679547900000|2023-03-23 05:05:00|2864.9|2858.9|2865.9|2859.9|2866.4|2860.4|2864.4|2858.4|15
1679548200000|2023-03-23 05:10:00|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|8
1679548500000|2023-03-23 05:15:00|2865.6|2859.6|2868.9|2862.9|2870.1|2864.1|2865.6|2859.6|23
1679548800000|2023-03-23 05:20:00|2869.1|2863.1|2869.9|2863.9|2871.1|2865.1|2868.1|2862.1|19
1679549100000|2023-03-23 05:25:00|2869.6|2863.6|2875.4|2869.4|2878.4|2872.4|2868.4|2862.4|49
1679549400000|2023-03-23 05:30:00|2875.6|2869.6|2874.1|2868.1|2877.8|2871.8|2870.4|2864.4|137
1679549700000|2023-03-23 05:35:00|2873.9|2867.9|2873.1|2867.1|2877.9|2871.9|2872.6|2866.6|59
1679550000000|2023-03-23 05:40:00|2873.4|2867.4|2868.1|2862.1|2873.9|2867.9|2867.9|2861.9|111
1679550300000|2023-03-23 05:45:00|2867.9|2861.9|2866.6|2860.6|2870.9|2864.9|2865.4|2859.4|93
1679550600000|2023-03-23 05:50:00|2866.9|2860.9|2869.6|2863.6|2869.9|2863.9|2864.6|2858.6|131
1679550900000|2023-03-23 05:55:00|2869.4|2863.4|2866.6|2860.6|2870.1|2864.1|2866.4|2860.4|100
1679551200000|2023-03-23 06:00:00|2866.1|2860.1|2863.4|2857.4|2868.9|2862.9|2863.4|2857.4|77
1679551500000|2023-03-23 06:05:00|2863.9|2857.9|2863.4|2857.4|2866.9|2860.9|2863.4|2857.4|64
1679551800000|2023-03-23 06:10:00|2863.1|2857.1|2865.4|2859.4|2865.4|2859.4|2861.4|2855.4|74
1679552100000|2023-03-23 06:15:00|2866.1|2860.1|2865.1|2859.1|2868.1|2862.1|2863.9|2857.9|25
1679552400000|2023-03-23 06:20:00|2865.6|2859.6|2867.6|2861.6|2868.1|2862.1|2865.6|2859.6|29
1679552700000|2023-03-23 06:25:00|2868.6|2862.6|2870.9|2864.9|2872.1|2866.1|2866.9|2860.9|31
1679553000000|2023-03-23 06:30:00|2870.4|2864.4|2868.4|2862.4|2871.9|2865.9|2866.9|2860.9|23
1679553300000|2023-03-23 06:35:00|2868.9|2862.9|2867.1|2861.1|2869.4|2863.4|2866.1|2860.1|17
1679553600000|2023-03-23 06:40:00|2866.9|2860.9|2868.9|2862.9|2869.1|2863.1|2866.9|2860.9|21
1679553900000|2023-03-23 06:45:00|2868.6|2862.6|2870.1|2864.1|2871.9|2865.9|2868.4|2862.4|54
1679554200000|2023-03-23 06:50:00|2870.4|2864.4|2863.9|2857.9|2870.4|2864.4|2861.9|2855.9|67
1679554500000|2023-03-23 06:55:00|2863.6|2857.6|2864.4|2858.4|2864.6|2858.6|2862.6|2856.6|45
1679554800000|2023-03-23 07:00:00|2865.1|2859.1|2866.1|2860.1|2867.4|2861.4|2863.9|2857.9|34
1679555100000|2023-03-23 07:05:00|2865.9|2859.9|2865.1|2859.1|2865.9|2859.9|2862.6|2856.6|22
1679555400000|2023-03-23 07:10:00|2864.6|2858.6|2865.6|2859.6|2866.1|2860.1|2863.9|2857.9|27
1679555700000|2023-03-23 07:15:00|2866.1|2860.1|2868.1|2862.1|2868.6|2862.6|2865.1|2859.1|40
1679556000000|2023-03-23 07:20:00|2867.9|2861.9|2865.4|2859.4|2867.9|2861.9|2865.1|2859.1|12
1679556300000|2023-03-23 07:25:00|2865.1|2859.1|2866.4|2860.4|2866.4|2860.4|2864.4|2858.4|20
1679556600000|2023-03-23 07:30:00|2866.1|2860.1|2869.4|2863.4|2872.4|2866.4|2866.1|2860.1|42
1679556900000|2023-03-23 07:35:00|2869.1|2863.1|2876.4|2870.4|2876.4|2870.4|2869.1|2863.1|37
1679557200000|2023-03-23 07:40:00|2876.1|2870.1|2872.6|2866.6|2876.1|2870.1|2869.6|2863.6|32
1679557500000|2023-03-23 07:45:00|2873.1|2867.1|2872.1|2866.1|2876.4|2870.4|2871.6|2865.6|30
1679557800000|2023-03-23 07:50:00|2871.9|2865.9|2868.4|2862.4|2872.1|2866.1|2868.1|2862.1|58
1679558100000|2023-03-23 07:55:00|2869.1|2863.1|2857.5|2851.5|2869.1|2863.1|2857.5|2851.5|80
1679558400000|2023-03-23 08:00:00|2859|2853|2873.8|2867.8|2873.8|2867.8|2859|2853|90
1679558700000|2023-03-23 08:05:00|2874.1|2868.1|2876|2870|2881.9|2875.9|2872.3|2866.3|88
1679559000000|2023-03-23 08:10:00|2875.8|2869.8|2874.5|2868.5|2875.8|2869.8|2871.5|2865.5|39
1679559300000|2023-03-23 08:15:00|2874.6|2868.6|2883.5|2877.5|2887.8|2881.8|2874.6|2868.6|51
1679559600000|2023-03-23 08:20:00|2883.4|2877.4|2885.3|2879.3|2887.5|2881.5|2883.4|2877.4|60
1679559900000|2023-03-23 08:25:00|2885|2879|2885.8|2879.8|2886.9|2880.9|2884.5|2878.5|41
1679560200000|2023-03-23 08:30:00|2885.5|2879.5|2885.4|2879.4|2886.4|2880.4|2880.4|2874.4|58
1679560500000|2023-03-23 08:35:00|2885.3|2879.3|2878.5|2872.5|2886.5|2880.5|2878.5|2872.5|34
1679560800000|2023-03-23 08:40:00|2878.4|2872.4|2880.9|2874.9|2882.6|2876.6|2877.8|2871.8|39
1679561100000|2023-03-23 08:45:00|2880.6|2874.6|2882.6|2876.6|2883.5|2877.5|2880.5|2874.5|32
1679561400000|2023-03-23 08:50:00|2882.3|2876.3|2885.5|2879.5|2886|2880|2881|2875|55
1679561700000|2023-03-23 08:55:00|2885.6|2879.6|2878.3|2872.3|2885.6|2879.6|2878.3|2872.3|39
1679562000000|2023-03-23 09:00:00|2878.5|2872.5|2874.9|2868.9|2878.5|2872.5|2874.8|2868.8|51
1679562300000|2023-03-23 09:05:00|2874.8|2868.8|2877|2871|2878.3|2872.3|2873.8|2867.8|39
1679562600000|2023-03-23 09:10:00|2876.8|2870.8|2874.3|2868.3|2879.4|2873.4|2873.5|2867.5|48
1679562900000|2023-03-23 09:15:00|2874.4|2868.4|2872.3|2866.3|2877.9|2871.9|2870.1|2864.1|64
1679563200000|2023-03-23 09:20:00|2872|2866|2868.4|2862.4|2872.3|2866.3|2868.4|2862.4|51
1679563500000|2023-03-23 09:25:00|2868.8|2862.8|2871|2865|2873.1|2867.1|2868.8|2862.8|56
1679563800000|2023-03-23 09:30:00|2870.8|2864.8|2872.1|2866.1|2873|2867|2867.4|2861.4|118
1679564100000|2023-03-23 09:35:00|2872.4|2866.4|2865.5|2859.5|2876|2870|2864|2858|102
1679564400000|2023-03-23 09:40:00|2866.5|2860.5|2867.3|2861.3|2867.4|2861.4|2864|2858|42
1679564700000|2023-03-23 09:45:00|2867.5|2861.5|2874.3|2868.3|2875.3|2869.3|2867|2861|67
1679565000000|2023-03-23 09:50:00|2874|2868|2873.8|2867.8|2875.3|2869.3|2872|2866|23
1679565300000|2023-03-23 09:55:00|2873.5|2867.5|2877.3|2871.3|2879.6|2873.6|2873.5|2867.5|45
1679565600000|2023-03-23 10:00:00|2877.5|2871.5|2875|2869|2879|2873|2875|2869|30
1679565900000|2023-03-23 10:05:00|2874.9|2868.9|2874.5|2868.5|2875.9|2869.9|2873.4|2867.4|35
1679566200000|2023-03-23 10:10:00|2874.8|2868.8|2872.8|2866.8|2875.5|2869.5|2871.3|2865.3|48
1679566500000|2023-03-23 10:15:00|2872.9|2866.9|2876.4|2870.4|2876.5|2870.5|2871.4|2865.4|55
1679566800000|2023-03-23 10:20:00|2876.6|2870.6|2873.9|2867.9|2876.6|2870.6|2871.8|2865.8|16
1679567100000|2023-03-23 10:25:00|2874.1|2868.1|2873.3|2867.3|2875.9|2869.9|2871.1|2865.1|58
1679567400000|2023-03-23 10:30:00|2873|2867|2872.5|2866.5|2874.5|2868.5|2870.5|2864.5|48
1679567700000|2023-03-23 10:35:00|2872.3|2866.3|2875.4|2869.4|2875.4|2869.4|2871.5|2865.5|26
1679568000000|2023-03-23 10:40:00|2875.6|2869.6|2873.5|2867.5|2876.4|2870.4|2873|2867|29
1679568300000|2023-03-23 10:45:00|2873.3|2867.3|2876.3|2870.3|2876.8|2870.8|2873|2867|17
1679568600000|2023-03-23 10:50:00|2876.8|2870.8|2875.8|2869.8|2878.3|2872.3|2874.8|2868.8|23
1679568900000|2023-03-23 10:55:00|2875.3|2869.3|2872.3|2866.3|2875.3|2869.3|2871|2865|50
1679569200000|2023-03-23 11:00:00|2872|2866|2872.5|2866.5|2873.3|2867.3|2871.3|2865.3|30
1679569500000|2023-03-23 11:05:00|2872.3|2866.3|2868.8|2862.8|2872.3|2866.3|2868.5|2862.5|32
1679569800000|2023-03-23 11:10:00|2868.5|2862.5|2873|2867|2873|2867|2868|2862|69
1679570100000|2023-03-23 11:15:00|2872.8|2866.8|2868.8|2862.8|2872.8|2866.8|2868|2862|39
1679570400000|2023-03-23 11:20:00|2868.5|2862.5|2868.8|2862.8|2869.3|2863.3|2866.5|2860.5|23
1679570700000|2023-03-23 11:25:00|2868.5|2862.5|2870|2864|2870|2864|2867.8|2861.8|13
1679571000000|2023-03-23 11:30:00|2870.3|2864.3|2867.5|2861.5|2870.3|2864.3|2867|2861|14
1679571300000|2023-03-23 11:35:00|2867.8|2861.8|2870.5|2864.5|2870.5|2864.5|2867.8|2861.8|29
1679571600000|2023-03-23 11:40:00|2870.6|2864.6|2871|2865|2873.4|2867.4|2869.6|2863.6|34
1679571900000|2023-03-23 11:45:00|2870.8|2864.8|2870.5|2864.5|2872|2866|2870.3|2864.3|32
1679572200000|2023-03-23 11:50:00|2871|2865|2874.1|2868.1|2875.6|2869.6|2870.5|2864.5|52
1679572500000|2023-03-23 11:55:00|2873.9|2867.9|2875.3|2869.3|2877.5|2871.5|2873.6|2867.6|46
1679572800000|2023-03-23 12:00:00|2875|2869|2874.6|2868.6|2876.8|2870.8|2873.5|2867.5|46
1679573100000|2023-03-23 12:05:00|2874.9|2868.9|2875.5|2869.5|2877.1|2871.1|2873.8|2867.8|59
1679573400000|2023-03-23 12:10:00|2876|2870|2877.6|2871.6|2880|2874|2876|2870|124
1679573700000|2023-03-23 12:15:00|2878|2872|2878.8|2872.8|2878.8|2872.8|2874.5|2868.5|52
1679574000000|2023-03-23 12:20:00|2879|2873|2875.8|2869.8|2879.5|2873.5|2874.8|2868.8|69
1679574300000|2023-03-23 12:25:00|2875.5|2869.5|2874|2868|2875.5|2869.5|2873.3|2867.3|38
1679574600000|2023-03-23 12:30:00|2874.3|2868.3|2875|2869|2875.9|2869.9|2873.4|2867.4|61
1679574900000|2023-03-23 12:35:00|2875.3|2869.3|2871.4|2865.4|2876.5|2870.5|2871.3|2865.3|79
1679575200000|2023-03-23 12:40:00|2871.3|2865.3|2870.3|2864.3|2871.3|2865.3|2868.1|2862.1|63
1679575500000|2023-03-23 12:45:00|2869.9|2863.9|2869.4|2863.4|2871.6|2865.6|2868.1|2862.1|54
1679575800000|2023-03-23 12:50:00|2870|2864|2869.5|2863.5|2872.8|2866.8|2869|2863|99
1679576100000|2023-03-23 12:55:00|2869.6|2863.6|2872|2866|2872.9|2866.9|2869.6|2863.6|67
1679576400000|2023-03-23 13:00:00|2871.9|2865.9|2868.9|2862.9|2871.9|2865.9|2864.6|2858.6|121
1679576700000|2023-03-23 13:05:00|2869.1|2863.1|2869.6|2863.6|2870.1|2864.1|2864.4|2858.4|71
1679577000000|2023-03-23 13:10:00|2869.1|2863.1|2870.9|2864.9|2872.1|2866.1|2868.6|2862.6|70
1679577300000|2023-03-23 13:15:00|2870.6|2864.6|2875.4|2869.4|2875.4|2869.4|2869.1|2863.1|53
1679577600000|2023-03-23 13:20:00|2875.6|2869.6|2876.4|2870.4|2877.1|2871.1|2871.9|2865.9|77
1679577900000|2023-03-23 13:25:00|2876.1|2870.1|2891.9|2885.9|2891.9|2885.9|2875.9|2869.9|117
1679578200000|2023-03-23 13:30:00|2891.1|2885.1|2892.4|2886.4|2896.4|2890.4|2887.4|2881.4|152
1679578500000|2023-03-23 13:35:00|2892.6|2886.6|2894.1|2888.1|2895.9|2889.9|2887.1|2881.1|88
1679578800000|2023-03-23 13:40:00|2894.4|2888.4|2890.6|2884.6|2895.4|2889.4|2890.1|2884.1|72
1679579100000|2023-03-23 13:45:00|2891.1|2885.1|2896.9|2890.9|2897.1|2891.1|2890.6|2884.6|85
1679579400000|2023-03-23 13:50:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2894.9|2888.9|55
1679579700000|2023-03-23 13:55:00|2897.4|2891.4|2901.6|2895.6|2902.6|2896.6|2897.4|2891.4|68
1679580000000|2023-03-23 14:00:00|2901.4|2895.4|2896.6|2890.6|2901.9|2895.9|2896.4|2890.4|80
1679580300000|2023-03-23 14:05:00|2896.9|2890.9|2900.9|2894.9|2901.9|2895.9|2896.9|2890.9|52
1679580600000|2023-03-23 14:10:00|2900.4|2894.4|2903.6|2897.6|2904.6|2898.6|2900.1|2894.1|84
1679580900000|2023-03-23 14:15:00|2903.4|2897.4|2900.1|2894.1|2904.1|2898.1|2899.9|2893.9|61
1679581200000|2023-03-23 14:20:00|2900.4|2894.4|2901.1|2895.1|2902.6|2896.6|2898.1|2892.1|69
1679581500000|2023-03-23 14:25:00|2900.9|2894.9|2905.1|2899.1|2905.4|2899.4|2899.1|2893.1|34
1679581800000|2023-03-23 14:30:00|2904.9|2898.9|2900.6|2894.6|2910.4|2904.4|2900.6|2894.6|63
1679582100000|2023-03-23 14:35:00|2900.9|2894.9|2897.6|2891.6|2901.4|2895.4|2897.1|2891.1|53
1679582400000|2023-03-23 14:40:00|2897.4|2891.4|2899.6|2893.6|2901.1|2895.1|2896.9|2890.9|42
1679582700000|2023-03-23 14:45:00|2900.4|2894.4|2903.4|2897.4|2904.6|2898.6|2900.1|2894.1|66
1679583000000|2023-03-23 14:50:00|2903.6|2897.6|2914.9|2908.9|2916.4|2910.4|2903.6|2897.6|120
1679583300000|2023-03-23 14:55:00|2915.1|2909.1|2919.6|2913.6|2920.9|2914.9|2913.1|2907.1|82
1679583600000|2023-03-23 15:00:00|2919.1|2913.1|2912.6|2906.6|2922.1|2916.1|2910.9|2904.9|116
1679583900000|2023-03-23 15:05:00|2912.9|2906.9|2906.9|2900.9|2913.9|2907.9|2906.9|2900.9|135
1679584200000|2023-03-23 15:10:00|2906.6|2900.6|2905.4|2899.4|2908.6|2902.6|2905.1|2899.1|44
1679584500000|2023-03-23 15:15:00|2905.6|2899.6|2910.1|2904.1|2910.6|2904.6|2905.6|2899.6|73
1679584800000|2023-03-23 15:20:00|2909.9|2903.9|2912.6|2906.6|2914.1|2908.1|2909.1|2903.1|41
1679585100000|2023-03-23 15:25:00|2912.9|2906.9|2919|2913|2920.9|2914.9|2911.4|2905.4|101
1679585400000|2023-03-23 15:30:00|2919.3|2913.3|2916.6|2910.6|2920.9|2914.9|2916.4|2910.4|56
1679585700000|2023-03-23 15:35:00|2916.9|2910.9|2917.6|2911.6|2922.4|2916.4|2916.9|2910.9|91
1679586000000|2023-03-23 15:40:00|2918.1|2912.1|2920.1|2914.1|2920.1|2914.1|2916.4|2910.4|83
1679586300000|2023-03-23 15:45:00|2920.6|2914.6|2913.6|2907.6|2920.6|2914.6|2912.1|2906.1|79
1679586600000|2023-03-23 15:50:00|2913.4|2907.4|2907.6|2901.6|2913.4|2907.4|2905.6|2899.6|69
1679586900000|2023-03-23 15:55:00|2907.4|2901.4|2911.1|2905.1|2913.4|2907.4|2906.6|2900.6|90
1679587200000|2023-03-23 16:00:00|2911.4|2905.4|2911.6|2905.6|2913.9|2907.9|2911.4|2905.4|38
1679587500000|2023-03-23 16:05:00|2911.4|2905.4|2912.6|2906.6|2914.4|2908.4|2911.1|2905.1|37
1679587800000|2023-03-23 16:10:00|2912.4|2906.4|2912.4|2906.4|2915.9|2909.9|2912.1|2906.1|44
1679588100000|2023-03-23 16:15:00|2912.6|2906.6|2914.9|2908.9|2916.4|2910.4|2912.6|2906.6|59
1679588400000|2023-03-23 16:20:00|2915.1|2909.1|2916.1|2910.1|2917.4|2911.4|2914.4|2908.4|33
1679588700000|2023-03-23 16:25:00|2916.4|2910.4|2912.4|2906.4|2916.6|2910.6|2909.1|2903.1|91
1679589000000|2023-03-23 16:30:00|2912.1|2906.1|2912.1|2906.1|2914.1|2908.1|2910.4|2904.4|73
1679589300000|2023-03-23 16:35:00|2912.4|2906.4|2914.1|2908.1|2915.6|2909.6|2911.9|2905.9|52
1679589600000|2023-03-23 16:40:00|2913.9|2907.9|2910.6|2904.6|2914.9|2908.9|2910.1|2904.1|69
1679589900000|2023-03-23 16:45:00|2910.9|2904.9|2915.9|2909.9|2915.9|2909.9|2910.6|2904.6|48
1679590200000|2023-03-23 16:50:00|2916.1|2910.1|2915.4|2909.4|2916.4|2910.4|2914.1|2908.1|28
1679590500000|2023-03-23 16:55:00|2915.6|2909.6|2916.8|2910.8|2916.8|2910.8|2915|2909|15
1679590800000|2023-03-23 17:00:00|2917|2911|2911.9|2905.9|2917|2911|2911.9|2905.9|70
1679591100000|2023-03-23 17:05:00|2911.6|2905.6|2909|2903|2913.3|2907.3|2909|2903|38
1679591400000|2023-03-23 17:10:00|2909.9|2903.9|2906.4|2900.4|2909.9|2903.9|2906.1|2900.1|38
1679591700000|2023-03-23 17:15:00|2907.4|2901.4|2909.1|2903.1|2910.4|2904.4|2907.1|2901.1|47
1679592000000|2023-03-23 17:20:00|2909.4|2903.4|2910.5|2904.5|2911.4|2905.4|2909|2903|20
1679592300000|2023-03-23 17:25:00|2910.3|2904.3|2907.5|2901.5|2910.3|2904.3|2907.3|2901.3|47
1679592600000|2023-03-23 17:30:00|2907.9|2901.9|2907|2901|2908.5|2902.5|2906.3|2900.3|41
1679592900000|2023-03-23 17:35:00|2906.8|2900.8|2908|2902|2909.8|2903.8|2906.3|2900.3|34
1679593200000|2023-03-23 17:40:00|2907.8|2901.8|2908.6|2902.6|2909.3|2903.3|2907.8|2901.8|37
1679593500000|2023-03-23 17:45:00|2908.9|2902.9|2904.1|2898.1|2908.9|2902.9|2902.6|2896.6|34
1679593800000|2023-03-23 17:50:00|2903.3|2897.3|2904|2898|2904.6|2898.6|2903.3|2897.3|18
1679594100000|2023-03-23 17:55:00|2903.6|2897.6|2903.3|2897.3|2904.4|2898.4|2903.1|2897.1|27
1679594400000|2023-03-23 18:00:00|2903.5|2897.5|2903.1|2897.1|2903.5|2897.5|2903.1|2897.1|6
1679594700000|2023-03-23 18:05:00|2903.4|2897.4|2902.4|2896.4|2903.4|2897.4|2902.4|2896.4|10
1679595000000|2023-03-23 18:10:00|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2901.9|2895.9|6
1679595300000|2023-03-23 18:15:00|2902.1|2896.1|2903.6|2897.6|2904.5|2898.5|2902.1|2896.1|17
1679595600000|2023-03-23 18:20:00|2903.1|2897.1|2902|2896|2904|2898|2902|2896|23
1679595900000|2023-03-23 18:25:00|2901|2895|2899.4|2893.4|2901.3|2895.3|2899.4|2893.4|20
1679596200000|2023-03-23 18:30:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|6
1679596800000|2023-03-23 18:40:00|2899.4|2893.4|2899.1|2893.1|2899.5|2893.5|2898.3|2892.3|34
1679597100000|2023-03-23 18:45:00|2899.3|2893.3|2899.4|2893.4|2900|2894|2898.3|2892.3|31
1679597400000|2023-03-23 18:50:00|2899.5|2893.5|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|7
1679597700000|2023-03-23 18:55:00|2905.8|2887|2905.8|2887|2905.8|2887|2904.8|2884.9|13
1679619600000|2023-03-24 01:00:00|2902.3|2896.3|2903.4|2897.4|2903.4|2897.4|2899.9|2893.9|25
1679619900000|2023-03-24 01:05:00|2903.3|2897.3|2901.3|2895.3|2903.3|2897.3|2898.8|2892.8|28
1679620200000|2023-03-24 01:10:00|2901.5|2895.5|2899.5|2893.5|2902.5|2896.5|2899.5|2893.5|21
1679620500000|2023-03-24 01:15:00|2899.8|2893.8|2900|2894|2901.5|2895.5|2899|2893|26
1679620800000|2023-03-24 01:20:00|2899.8|2893.8|2900|2894|2900|2894|2899|2893|10
1679621100000|2023-03-24 01:25:00|2899.8|2893.8|2899.8|2893.8|2900.3|2894.3|2898.5|2892.5|18
1679621400000|2023-03-24 01:30:00|2899.5|2893.5|2901.8|2895.8|2902.3|2896.3|2899.5|2893.5|24
1679621700000|2023-03-24 01:35:00|2901.5|2895.5|2902.8|2896.8|2904.9|2898.9|2901.5|2895.5|41
1679622000000|2023-03-24 01:40:00|2902.5|2896.5|2902|2896|2902.8|2896.8|2901.3|2895.3|15
1679622300000|2023-03-24 01:45:00|2901.8|2895.8|2897.3|2891.3|2901.8|2895.8|2896.8|2890.8|25
1679622600000|2023-03-24 01:50:00|2897.5|2891.5|2902.3|2896.3|2902.3|2896.3|2897.5|2891.5|18
1679622900000|2023-03-24 01:55:00|2902|2896|2902|2896|2902|2896|2899.5|2893.5|15
1679623200000|2023-03-24 02:00:00|2902.3|2896.3|2903.3|2897.3|2903.3|2897.3|2901.3|2895.3|34
1679623500000|2023-03-24 02:05:00|2903.5|2897.5|2909.5|2903.5|2910|2904|2903.5|2897.5|24
1679623800000|2023-03-24 02:10:00|2908.5|2902.5|2904.8|2898.8|2911.3|2905.3|2904.5|2898.5|33
1679624100000|2023-03-24 02:15:00|2904.5|2898.5|2904|2898|2904.8|2898.8|2902.8|2896.8|16
1679624400000|2023-03-24 02:20:00|2905.3|2899.3|2906.5|2900.5|2909.3|2903.3|2905.3|2899.3|12
1679624700000|2023-03-24 02:25:00|2906.3|2900.3|2905.3|2899.3|2906.3|2900.3|2905.3|2899.3|3
1679625000000|2023-03-24 02:30:00|2905|2899|2907|2901|2909.8|2903.8|2904.5|2898.5|46
1679625300000|2023-03-24 02:35:00|2907.3|2901.3|2906|2900|2907.8|2901.8|2906|2900|19
1679625600000|2023-03-24 02:40:00|2905.8|2899.8|2910.5|2904.5|2910.5|2904.5|2905.8|2899.8|18
1679625900000|2023-03-24 02:45:00|2910.8|2904.8|2910|2904|2912.5|2906.5|2909|2903|19
1679626200000|2023-03-24 02:50:00|2909.8|2903.8|2912.5|2906.5|2912.5|2906.5|2907|2901|40
1679626500000|2023-03-24 02:55:00|2912.8|2906.8|2912.3|2906.3|2914|2908|2911.5|2905.5|38
1679626800000|2023-03-24 03:00:00|2912|2906|2909|2903|2913|2907|2909|2903|35
1679627100000|2023-03-24 03:05:00|2909.3|2903.3|2911.3|2905.3|2911.8|2905.8|2909.3|2903.3|22
1679627400000|2023-03-24 03:10:00|2911|2905|2914.8|2908.8|2914.8|2908.8|2910.8|2904.8|79
1679627700000|2023-03-24 03:15:00|2914.5|2908.5|2908.8|2902.8|2915.5|2909.5|2907.8|2901.8|52
1679628000000|2023-03-24 03:20:00|2908.5|2902.5|2914.3|2908.3|2914.3|2908.3|2907.3|2901.3|66
1679628300000|2023-03-24 03:25:00|2914|2908|2914.8|2908.8|2916.5|2910.5|2913.8|2907.8|57
1679628600000|2023-03-24 03:30:00|2915|2909|2916.3|2910.3|2918.5|2912.5|2915|2909|14
1679628900000|2023-03-24 03:35:00|2916.5|2910.5|2916|2910|2917|2911|2914.8|2908.8|18
1679629200000|2023-03-24 03:40:00|2916.3|2910.3|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|8
1679629500000|2023-03-24 03:45:00|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|4
1679630100000|2023-03-24 03:55:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1679630400000|2023-03-24 04:00:00|2914.8|2908.8|2917|2911|2917|2911|2914.8|2908.8|10
1679630700000|2023-03-24 04:05:00|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916|2910|7
1679631000000|2023-03-24 04:10:00|2916|2910|2916|2910|2916.3|2910.3|2915.8|2909.8|15
1679631300000|2023-03-24 04:15:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|11
1679631600000|2023-03-24 04:20:00|2915.5|2909.5|2917|2911|2917|2911|2915.5|2909.5|8
1679631900000|2023-03-24 04:25:00|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|4
1679632500000|2023-03-24 04:35:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|10
1679632800000|2023-03-24 04:40:00|2916|2910|2917|2911|2917|2911|2915.5|2909.5|13
1679633100000|2023-03-24 04:45:00|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|3
1679634000000|2023-03-24 05:00:00|2917.8|2911.8|2924.3|2918.3|2925.8|2919.8|2917.8|2911.8|35
1679634300000|2023-03-24 05:05:00|2924.5|2918.5|2925.5|2919.5|2925.8|2919.8|2924.3|2918.3|18
1679634600000|2023-03-24 05:10:00|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.3|2918.3|12
1679634900000|2023-03-24 05:15:00|2925.3|2919.3|2925.3|2919.3|2926.5|2920.5|2924.3|2918.3|41
1679635200000|2023-03-24 05:20:00|2925|2919|2924.5|2918.5|2925|2919|2924|2918|21
1679635500000|2023-03-24 05:25:00|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924|2918|5
1679635800000|2023-03-24 05:30:00|2924|2918|2925.3|2919.3|2925.3|2919.3|2922.5|2916.5|48
1679636100000|2023-03-24 05:35:00|2925|2919|2931.5|2925.5|2931.8|2925.8|2923.5|2917.5|120
1679636400000|2023-03-24 05:40:00|2931.3|2925.3|2926.5|2920.5|2931.6|2925.6|2925.8|2919.8|38
1679636700000|2023-03-24 05:45:00|2926.8|2920.8|2926.5|2920.5|2927.3|2921.3|2923|2917|27
1679637000000|2023-03-24 05:50:00|2926.8|2920.8|2933.3|2927.3|2933.8|2927.8|2926.8|2920.8|42
1679637300000|2023-03-24 05:55:00|2933.8|2927.8|2932|2926|2936|2930|2931|2925|44
1679637600000|2023-03-24 06:00:00|2933|2927|2933.8|2927.8|2935.8|2929.8|2931.3|2925.3|153
1679637900000|2023-03-24 06:05:00|2933.5|2927.5|2933|2927|2935.8|2929.8|2931.8|2925.8|107
1679638200000|2023-03-24 06:10:00|2932.8|2926.8|2936.8|2930.8|2936.8|2930.8|2931.8|2925.8|65
1679638500000|2023-03-24 06:15:00|2936.5|2930.5|2933.5|2927.5|2937|2931|2933|2927|53
1679638800000|2023-03-24 06:20:00|2933.8|2927.8|2936.3|2930.3|2937|2931|2933.5|2927.5|39
1679639100000|2023-03-24 06:25:00|2936|2930|2938.5|2932.5|2938.5|2932.5|2935.5|2929.5|25
1679639400000|2023-03-24 06:30:00|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2936.3|2930.3|43
1679639700000|2023-03-24 06:35:00|2937|2931|2936.3|2930.3|2937.3|2931.3|2936|2930|13
1679640000000|2023-03-24 06:40:00|2936|2930|2935|2929|2936|2930|2934.5|2928.5|20
1679640300000|2023-03-24 06:45:00|2934.8|2928.8|2933|2927|2934.8|2928.8|2932.3|2926.3|32
1679640600000|2023-03-24 06:50:00|2932.8|2926.8|2929.8|2923.8|2934|2928|2929.5|2923.5|44
1679640900000|2023-03-24 06:55:00|2929.5|2923.5|2927.8|2921.8|2929.5|2923.5|2925|2919|44
1679641200000|2023-03-24 07:00:00|2928|2922|2927.3|2921.3|2930.3|2924.3|2927|2921|31
1679641500000|2023-03-24 07:05:00|2927.5|2921.5|2927.8|2921.8|2929|2923|2925.5|2919.5|22
1679641800000|2023-03-24 07:10:00|2927.5|2921.5|2930|2924|2930|2924|2927.5|2921.5|9
1679642100000|2023-03-24 07:15:00|2928.8|2922.8|2927.8|2921.8|2932|2926|2927.3|2921.3|36
1679642400000|2023-03-24 07:20:00|2928|2922|2929|2923|2930|2924|2926.3|2920.3|30
1679642700000|2023-03-24 07:25:00|2929.3|2923.3|2932|2926|2932|2926|2929.3|2923.3|20
1679643000000|2023-03-24 07:30:00|2931.8|2925.8|2931.3|2925.3|2935.8|2929.8|2929.3|2923.3|61
1679643300000|2023-03-24 07:35:00|2931.5|2925.5|2931.5|2925.5|2935.3|2929.3|2930.8|2924.8|27
1679643600000|2023-03-24 07:40:00|2931.8|2925.8|2928.5|2922.5|2934.8|2928.8|2928.5|2922.5|44
1679643900000|2023-03-24 07:45:00|2928.8|2922.8|2934|2928|2934|2928|2926.8|2920.8|45
1679644200000|2023-03-24 07:50:00|2934.3|2928.3|2930.5|2924.5|2937.3|2931.3|2928|2922|77
1679644500000|2023-03-24 07:55:00|2930.3|2924.3|2922.6|2916.6|2933.4|2927.4|2922.1|2916.1|69
1679644800000|2023-03-24 08:00:00|2920.5|2914.5|2930.3|2924.3|2933.8|2927.8|2920.5|2914.5|90
1679645100000|2023-03-24 08:05:00|2929.9|2923.9|2915.6|2909.6|2930.1|2924.1|2914.6|2908.6|99
1679645400000|2023-03-24 08:10:00|2915.4|2909.4|2917.4|2911.4|2920.9|2914.9|2914.9|2908.9|92
1679645700000|2023-03-24 08:15:00|2917.6|2911.6|2918.9|2912.9|2924.4|2918.4|2916.6|2910.6|80
1679646000000|2023-03-24 08:20:00|2918.6|2912.6|2924.9|2918.9|2925.4|2919.4|2918.1|2912.1|79
1679646300000|2023-03-24 08:25:00|2925.1|2919.1|2920.6|2914.6|2926.4|2920.4|2920.6|2914.6|58
1679646600000|2023-03-24 08:30:00|2920.4|2914.4|2917.1|2911.1|2920.4|2914.4|2915.6|2909.6|78
1679646900000|2023-03-24 08:35:00|2916.9|2910.9|2904.5|2898.5|2918.6|2912.6|2902.6|2896.6|82
1679647200000|2023-03-24 08:40:00|2904.8|2898.8|2904.6|2898.6|2907|2901|2901.4|2895.4|34
1679647500000|2023-03-24 08:45:00|2904.9|2898.9|2896.4|2890.4|2905.1|2899.1|2894.1|2888.1|61
1679647800000|2023-03-24 08:50:00|2895.9|2889.9|2908.6|2902.6|2908.6|2902.6|2895.6|2889.6|41
1679648100000|2023-03-24 08:55:00|2909.1|2903.1|2912.6|2906.6|2913.9|2907.9|2909.1|2903.1|27
1679648400000|2023-03-24 09:00:00|2912.1|2906.1|2917.4|2911.4|2917.4|2911.4|2908.4|2902.4|59
1679648700000|2023-03-24 09:05:00|2917.6|2911.6|2913.9|2907.9|2918.1|2912.1|2909.4|2903.4|62
1679649000000|2023-03-24 09:10:00|2913.6|2907.6|2905.6|2899.6|2915.4|2909.4|2905.6|2899.6|48
1679649300000|2023-03-24 09:15:00|2905.4|2899.4|2905.9|2899.9|2908.6|2902.6|2904.9|2898.9|79
1679649600000|2023-03-24 09:20:00|2906.1|2900.1|2908.9|2902.9|2909.4|2903.4|2904.9|2898.9|36
1679649900000|2023-03-24 09:25:00|2908.6|2902.6|2907.4|2901.4|2912.1|2906.1|2907.4|2901.4|37
1679650200000|2023-03-24 09:30:00|2907.1|2901.1|2903.1|2897.1|2907.9|2901.9|2902.1|2896.1|51
1679650500000|2023-03-24 09:35:00|2903.4|2897.4|2899.9|2893.9|2906.1|2900.1|2899.6|2893.6|52
1679650800000|2023-03-24 09:40:00|2899.6|2893.6|2894.9|2888.9|2899.6|2893.6|2894.6|2888.6|58
1679651100000|2023-03-24 09:45:00|2894.1|2888.1|2891.9|2885.9|2895.4|2889.4|2889.9|2883.9|87
1679651400000|2023-03-24 09:50:00|2891.4|2885.4|2890.1|2884.1|2892.6|2886.6|2889.9|2883.9|70
1679651700000|2023-03-24 09:55:00|2890.4|2884.4|2891.1|2885.1|2893.4|2887.4|2889.1|2883.1|85
1679652000000|2023-03-24 10:00:00|2890.9|2884.9|2889.6|2883.6|2895.1|2889.1|2888.4|2882.4|81
1679652300000|2023-03-24 10:05:00|2889.4|2883.4|2885.4|2879.4|2895.4|2889.4|2885.1|2879.1|81
1679652600000|2023-03-24 10:10:00|2885.1|2879.1|2882.4|2876.4|2886.6|2880.6|2882.1|2876.1|49
1679652900000|2023-03-24 10:15:00|2882.1|2876.1|2889.1|2883.1|2890.1|2884.1|2881.6|2875.6|57
1679653200000|2023-03-24 10:20:00|2889.4|2883.4|2886.4|2880.4|2892.1|2886.1|2886.1|2880.1|58
1679653500000|2023-03-24 10:25:00|2886.1|2880.1|2884.4|2878.4|2886.6|2880.6|2883.9|2877.9|55
1679653800000|2023-03-24 10:30:00|2884.6|2878.6|2882.6|2876.6|2885.6|2879.6|2880.6|2874.6|72
1679654100000|2023-03-24 10:35:00|2883.1|2877.1|2881.6|2875.6|2885.1|2879.1|2881.6|2875.6|52
1679654400000|2023-03-24 10:40:00|2881.4|2875.4|2888.1|2882.1|2889.4|2883.4|2881.4|2875.4|33
1679654700000|2023-03-24 10:45:00|2887.9|2881.9|2887.9|2881.9|2890.1|2884.1|2886.9|2880.9|42
1679655000000|2023-03-24 10:50:00|2888.1|2882.1|2890.4|2884.4|2892.1|2886.1|2887.6|2881.6|36
1679655300000|2023-03-24 10:55:00|2890.1|2884.1|2885.6|2879.6|2890.1|2884.1|2885.4|2879.4|68
1679655600000|2023-03-24 11:00:00|2885.4|2879.4|2885.6|2879.6|2885.9|2879.9|2881.9|2875.9|57
1679655900000|2023-03-24 11:05:00|2885.9|2879.9|2882.4|2876.4|2886.1|2880.1|2881.6|2875.6|44
1679656200000|2023-03-24 11:10:00|2882.1|2876.1|2888.6|2882.6|2889.1|2883.1|2881.9|2875.9|38
1679656500000|2023-03-24 11:15:00|2888.9|2882.9|2883.6|2877.6|2888.9|2882.9|2881.9|2875.9|42
1679656800000|2023-03-24 11:20:00|2883.9|2877.9|2885.9|2879.9|2888.1|2882.1|2882.4|2876.4|67
1679657100000|2023-03-24 11:25:00|2885.1|2879.1|2888.9|2882.9|2888.9|2882.9|2882.4|2876.4|45
1679657400000|2023-03-24 11:30:00|2888.6|2882.6|2891.4|2885.4|2891.9|2885.9|2888.4|2882.4|42
1679657700000|2023-03-24 11:35:00|2891.6|2885.6|2892.4|2886.4|2892.4|2886.4|2888.6|2882.6|25
1679658000000|2023-03-24 11:40:00|2892.1|2886.1|2888.4|2882.4|2892.1|2886.1|2885.4|2879.4|49
1679658300000|2023-03-24 11:45:00|2888.6|2882.6|2887.9|2881.9|2890.1|2884.1|2887.4|2881.4|31
1679658600000|2023-03-24 11:50:00|2887.6|2881.6|2889.9|2883.9|2889.9|2883.9|2886.9|2880.9|24
1679658900000|2023-03-24 11:55:00|2889.4|2883.4|2890.6|2884.6|2891.9|2885.9|2889.1|2883.1|46
1679659200000|2023-03-24 12:00:00|2890.4|2884.4|2889.9|2883.9|2893.1|2887.1|2889.6|2883.6|60
1679659500000|2023-03-24 12:05:00|2889.6|2883.6|2885.6|2879.6|2889.6|2883.6|2885.4|2879.4|38
1679659800000|2023-03-24 12:10:00|2885.9|2879.9|2891.6|2885.6|2891.9|2885.9|2885.9|2879.9|69
1679660100000|2023-03-24 12:15:00|2891.9|2885.9|2890.1|2884.1|2893.1|2887.1|2888.9|2882.9|47
1679660400000|2023-03-24 12:20:00|2889.9|2883.9|2890.1|2884.1|2893.9|2887.9|2889.1|2883.1|69
1679660700000|2023-03-24 12:25:00|2889.9|2883.9|2889.6|2883.6|2890.1|2884.1|2886.9|2880.9|36
1679661000000|2023-03-24 12:30:00|2889.9|2883.9|2887.9|2881.9|2891.1|2885.1|2886.1|2880.1|59
1679661300000|2023-03-24 12:35:00|2888.1|2882.1|2882.6|2876.6|2889.4|2883.4|2882.6|2876.6|70
1679661600000|2023-03-24 12:40:00|2882.4|2876.4|2882.1|2876.1|2883.9|2877.9|2878.6|2872.6|100
1679661900000|2023-03-24 12:45:00|2881.9|2875.9|2879.6|2873.6|2882.6|2876.6|2879.1|2873.1|82
1679662200000|2023-03-24 12:50:00|2879.4|2873.4|2885.1|2879.1|2885.6|2879.6|2878.9|2872.9|107
1679662500000|2023-03-24 12:55:00|2885.4|2879.4|2880.1|2874.1|2886.6|2880.6|2879.4|2873.4|126
1679662800000|2023-03-24 13:00:00|2879.9|2873.9|2889.9|2883.9|2892.5|2886.5|2879.9|2873.9|274
1679663100000|2023-03-24 13:05:00|2889.6|2883.6|2895.9|2889.9|2896.4|2890.4|2888.4|2882.4|121
1679663400000|2023-03-24 13:10:00|2896.1|2890.1|2889.1|2883.1|2896.9|2890.9|2888.4|2882.4|172
1679663700000|2023-03-24 13:15:00|2888.9|2882.9|2888.6|2882.6|2889.9|2883.9|2885.1|2879.1|134
1679664000000|2023-03-24 13:20:00|2888.9|2882.9|2894.9|2888.9|2895.1|2889.1|2888.9|2882.9|124
1679664300000|2023-03-24 13:25:00|2894.6|2888.6|2898.1|2892.1|2900.4|2894.4|2893.9|2887.9|118
1679664600000|2023-03-24 13:30:00|2898.4|2892.4|2900.9|2894.9|2902.9|2896.9|2895.9|2889.9|125
1679664900000|2023-03-24 13:35:00|2901.1|2895.1|2894.4|2888.4|2901.4|2895.4|2890.9|2884.9|94
1679665200000|2023-03-24 13:40:00|2894.1|2888.1|2890.9|2884.9|2894.4|2888.4|2887.6|2881.6|153
1679665500000|2023-03-24 13:45:00|2890.6|2884.6|2889.6|2883.6|2891.9|2885.9|2885.1|2879.1|199
1679665800000|2023-03-24 13:50:00|2890.1|2884.1|2889.6|2883.6|2893.9|2887.9|2886.9|2880.9|102
1679666100000|2023-03-24 13:55:00|2889.9|2883.9|2898.1|2892.1|2898.4|2892.4|2889.9|2883.9|111
1679666400000|2023-03-24 14:00:00|2897.9|2891.9|2897.6|2891.6|2898.9|2892.9|2894.1|2888.1|110
1679666700000|2023-03-24 14:05:00|2897.9|2891.9|2896.9|2890.9|2899.4|2893.4|2894.4|2888.4|72
1679667000000|2023-03-24 14:10:00|2896.6|2890.6|2895.9|2889.9|2897.1|2891.1|2894.6|2888.6|72
1679667300000|2023-03-24 14:15:00|2895.6|2889.6|2896.6|2890.6|2896.6|2890.6|2892.1|2886.1|99
1679667600000|2023-03-24 14:20:00|2896.9|2890.9|2897.4|2891.4|2898.1|2892.1|2893.6|2887.6|118
1679667900000|2023-03-24 14:25:00|2897.6|2891.6|2897.1|2891.1|2900.1|2894.1|2896.6|2890.6|66
1679668200000|2023-03-24 14:30:00|2897.4|2891.4|2899.4|2893.4|2899.6|2893.6|2894.6|2888.6|93
1679668500000|2023-03-24 14:35:00|2899.6|2893.6|2897.6|2891.6|2900.8|2894.8|2896.1|2890.1|80
1679668800000|2023-03-24 14:40:00|2897.1|2891.1|2890.4|2884.4|2897.1|2891.1|2890.1|2884.1|89
1679669100000|2023-03-24 14:45:00|2890.6|2884.6|2888.1|2882.1|2893.1|2887.1|2887.6|2881.6|57
1679669400000|2023-03-24 14:50:00|2887.9|2881.9|2886.1|2880.1|2890.1|2884.1|2885.6|2879.6|65
1679669700000|2023-03-24 14:55:00|2886.6|2880.6|2880.9|2874.9|2886.6|2880.6|2880.6|2874.6|72
1679670000000|2023-03-24 15:00:00|2880.6|2874.6|2882.4|2876.4|2882.9|2876.9|2879.4|2873.4|82
1679670300000|2023-03-24 15:05:00|2882.1|2876.1|2879.6|2873.6|2882.6|2876.6|2879.6|2873.6|33
1679670600000|2023-03-24 15:10:00|2879.4|2873.4|2881.4|2875.4|2882.1|2876.1|2878.1|2872.1|104
1679670900000|2023-03-24 15:15:00|2881.6|2875.6|2879.4|2873.4|2883.9|2877.9|2878.9|2872.9|74
1679671200000|2023-03-24 15:20:00|2879.6|2873.6|2880.6|2874.6|2882.1|2876.1|2876.4|2870.4|97
1679671500000|2023-03-24 15:25:00|2880.9|2874.9|2880.9|2874.9|2883.6|2877.6|2880.6|2874.6|71
1679671800000|2023-03-24 15:30:00|2880.6|2874.6|2879.9|2873.9|2880.9|2874.9|2879.1|2873.1|31
1679672100000|2023-03-24 15:35:00|2880.6|2874.6|2881.9|2875.9|2882.4|2876.4|2880.1|2874.1|25
1679672400000|2023-03-24 15:40:00|2882.1|2876.1|2889.9|2883.9|2891.9|2885.9|2882.1|2876.1|53
1679672700000|2023-03-24 15:45:00|2890.1|2884.1|2894.6|2888.6|2896.4|2890.4|2890.1|2884.1|55
1679673000000|2023-03-24 15:50:00|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2891.9|2885.9|37
1679673300000|2023-03-24 15:55:00|2894.4|2888.4|2893.9|2887.9|2897.9|2891.9|2890.4|2884.4|83
1679673600000|2023-03-24 16:00:00|2893.6|2887.6|2893.1|2887.1|2895.4|2889.4|2891.9|2885.9|98
1679673900000|2023-03-24 16:05:00|2893.4|2887.4|2891.9|2885.9|2894.4|2888.4|2891.9|2885.9|62
1679674200000|2023-03-24 16:10:00|2891.6|2885.6|2888.4|2882.4|2891.9|2885.9|2888.1|2882.1|47
1679674500000|2023-03-24 16:15:00|2888.6|2882.6|2891.9|2885.9|2892.4|2886.4|2888.6|2882.6|54
1679674800000|2023-03-24 16:20:00|2892.1|2886.1|2889.9|2883.9|2892.1|2886.1|2887.6|2881.6|48
1679675100000|2023-03-24 16:25:00|2890.6|2884.6|2889.6|2883.6|2891.9|2885.9|2889.1|2883.1|94
1679675400000|2023-03-24 16:30:00|2889.9|2883.9|2889.9|2883.9|2892.1|2886.1|2889.4|2883.4|91
1679675700000|2023-03-24 16:35:00|2889.6|2883.6|2890.9|2884.9|2892.1|2886.1|2889.1|2883.1|56
1679676000000|2023-03-24 16:40:00|2891.1|2885.1|2892.4|2886.4|2892.6|2886.6|2889.6|2883.6|89
1679676300000|2023-03-24 16:45:00|2892.1|2886.1|2895.1|2889.1|2895.1|2889.1|2892.1|2886.1|19
1679676600000|2023-03-24 16:50:00|2895.6|2889.6|2896.1|2890.1|2896.9|2890.9|2895.6|2889.6|26
1679676900000|2023-03-24 16:55:00|2896.3|2890.3|2900|2894|2900.4|2894.4|2894.3|2888.3|52
1679677200000|2023-03-24 17:00:00|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2897.1|2891.1|87
1679677500000|2023-03-24 17:05:00|2898.8|2892.8|2898.5|2892.5|2899|2893|2898|2892|84
1679677800000|2023-03-24 17:10:00|2898.3|2892.3|2899.5|2893.5|2900.3|2894.3|2898.1|2892.1|97
1679678100000|2023-03-24 17:15:00|2899.3|2893.3|2897.5|2891.5|2899.5|2893.5|2897.3|2891.3|61
1679678400000|2023-03-24 17:20:00|2897.3|2891.3|2896|2890|2897.5|2891.5|2895.8|2889.8|27
1679678700000|2023-03-24 17:25:00|2895.8|2889.8|2895.5|2889.5|2897|2891|2895.3|2889.3|27
1679679000000|2023-03-24 17:30:00|2895.6|2889.6|2892|2886|2896.3|2890.3|2891.5|2885.5|54
1679679300000|2023-03-24 17:35:00|2891.8|2885.8|2891.3|2885.3|2892.1|2886.1|2890.3|2884.3|51
1679679600000|2023-03-24 17:40:00|2891.5|2885.5|2891.6|2885.6|2892.6|2886.6|2891.1|2885.1|26
1679679900000|2023-03-24 17:45:00|2891.9|2885.9|2890.9|2884.9|2892.4|2886.4|2890.5|2884.5|55
1679680200000|2023-03-24 17:50:00|2892.1|2886.1|2890.5|2884.5|2892.1|2886.1|2889.5|2883.5|54
1679680500000|2023-03-24 17:55:00|2891.1|2885.1|2893.3|2887.3|2893.3|2887.3|2890.8|2884.8|41
1679680800000|2023-03-24 18:00:00|2893.5|2887.5|2892.5|2886.5|2893.6|2887.6|2892.5|2886.5|11
1679681100000|2023-03-24 18:05:00|2892.4|2886.4|2891.1|2885.1|2892.4|2886.4|2891|2885|13
1679681400000|2023-03-24 18:10:00|2891|2885|2892.3|2886.3|2892.3|2886.3|2891|2885|35
1679682000000|2023-03-24 18:20:00|2892|2886|2892|2886|2892.3|2886.3|2892|2886|3
1679682300000|2023-03-24 18:25:00|2892.3|2886.3|2893.6|2887.6|2893.6|2887.6|2892|2886|4
1679682600000|2023-03-24 18:30:00|2893.8|2887.8|2894.5|2888.5|2894.5|2888.5|2893.8|2887.8|33
1679682900000|2023-03-24 18:35:00|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|16
1679683200000|2023-03-24 18:40:00|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|7
1679683500000|2023-03-24 18:45:00|2895.1|2889.1|2895|2889|2895.1|2889.1|2895|2889|4
1679684100000|2023-03-24 18:55:00|2901.5|2882.8|2901.5|2882.8|2901.5|2882.8|2900.8|2882|4
1679875200000|2023-03-27 00:00:00|2894.9|2888.9|2903.4|2897.4|2903.6|2897.6|2894.9|2888.9|12
1679875500000|2023-03-27 00:05:00|2903.3|2897.3|2901|2895|2903.3|2897.3|2899.3|2893.3|9
1679875800000|2023-03-27 00:10:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1679876100000|2023-03-27 00:15:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1679876700000|2023-03-27 00:25:00|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2898|2892|9
1679877000000|2023-03-27 00:30:00|2900|2894|2897.3|2891.3|2900|2894|2897.3|2891.3|11
1679877300000|2023-03-27 00:35:00|2897.5|2891.5|2898|2892|2898.3|2892.3|2897.5|2891.5|4
1679877600000|2023-03-27 00:40:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1679877900000|2023-03-27 00:45:00|2896.8|2890.8|2893.3|2887.3|2896.8|2890.8|2893.3|2887.3|16
1679878200000|2023-03-27 00:50:00|2892.1|2886.1|2891.8|2885.8|2892.1|2886.1|2889.8|2883.8|16
1679878500000|2023-03-27 00:55:00|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1679878800000|2023-03-27 01:00:00|2892|2886|2893.8|2887.8|2894|2888|2887.3|2881.3|112
1679879100000|2023-03-27 01:05:00|2893.5|2887.5|2893.8|2887.8|2894.3|2888.3|2890|2884|82
1679879400000|2023-03-27 01:10:00|2893.5|2887.5|2896.5|2890.5|2898|2892|2889.8|2883.8|63
1679879700000|2023-03-27 01:15:00|2896|2890|2900|2894|2900.5|2894.5|2895.5|2889.5|36
1679880000000|2023-03-27 01:20:00|2899.8|2893.8|2899|2893|2901.3|2895.3|2896.3|2890.3|30
1679880300000|2023-03-27 01:25:00|2898.8|2892.8|2897.8|2891.8|2899.5|2893.5|2896.8|2890.8|28
1679880600000|2023-03-27 01:30:00|2897.5|2891.5|2895.5|2889.5|2897.5|2891.5|2895.5|2889.5|23
1679880900000|2023-03-27 01:35:00|2895.8|2889.8|2893.5|2887.5|2895.8|2889.8|2891.3|2885.3|28
1679881200000|2023-03-27 01:40:00|2893.8|2887.8|2896.8|2890.8|2896.8|2890.8|2893|2887|22
1679881500000|2023-03-27 01:45:00|2896.5|2890.5|2893.3|2887.3|2896.5|2890.5|2892|2886|32
1679881800000|2023-03-27 01:50:00|2893|2887|2892.5|2886.5|2894|2888|2892|2886|31
1679882100000|2023-03-27 01:55:00|2892.3|2886.3|2891.8|2885.8|2893.3|2887.3|2890.5|2884.5|38
1679882400000|2023-03-27 02:00:00|2891.5|2885.5|2889|2883|2891.5|2885.5|2888.3|2882.3|53
1679882700000|2023-03-27 02:05:00|2888|2882|2890.8|2884.8|2891|2885|2887.8|2881.8|22
1679883000000|2023-03-27 02:10:00|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|4
1679883300000|2023-03-27 02:15:00|2893|2887|2892.3|2886.3|2893|2887|2892.3|2886.3|2
1679883600000|2023-03-27 02:20:00|2892.5|2886.5|2894|2888|2894|2888|2892.5|2886.5|9
1679883900000|2023-03-27 02:25:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|4
1679884200000|2023-03-27 02:30:00|2893.3|2887.3|2893.8|2887.8|2894|2888|2892.3|2886.3|16
1679884500000|2023-03-27 02:35:00|2894|2888|2895.3|2889.3|2895.5|2889.5|2894|2888|10
1679884800000|2023-03-27 02:40:00|2895|2889|2895|2889|2895.3|2889.3|2893.3|2887.3|23
1679885100000|2023-03-27 02:45:00|2895.3|2889.3|2892|2886|2895.3|2889.3|2891.5|2885.5|17
1679885400000|2023-03-27 02:50:00|2892.3|2886.3|2895|2889|2896.8|2890.8|2892.3|2886.3|56
1679885700000|2023-03-27 02:55:00|2895.3|2889.3|2897.3|2891.3|2898.5|2892.5|2894.3|2888.3|31
1679886000000|2023-03-27 03:00:00|2897.5|2891.5|2897.5|2891.5|2898.8|2892.8|2896|2890|10
1679886300000|2023-03-27 03:05:00|2897.3|2891.3|2896.3|2890.3|2898.3|2892.3|2896.3|2890.3|7
1679886600000|2023-03-27 03:10:00|2896|2890|2892.5|2886.5|2897.3|2891.3|2892.5|2886.5|16
1679886900000|2023-03-27 03:15:00|2891.6|2885.6|2892|2886|2892|2886|2891|2885|5
1679887200000|2023-03-27 03:20:00|2892.3|2886.3|2893.5|2887.5|2894|2888|2891.8|2885.8|14
1679887500000|2023-03-27 03:25:00|2893.3|2887.3|2891.8|2885.8|2893.8|2887.8|2891.8|2885.8|13
1679887800000|2023-03-27 03:30:00|2892|2886|2892.8|2886.8|2894|2888|2892|2886|7
1679888100000|2023-03-27 03:35:00|2893|2887|2899.5|2893.5|2899.5|2893.5|2893|2887|21
1679888700000|2023-03-27 03:45:00|2899.8|2893.8|2899.3|2893.3|2902|2896|2899.3|2893.3|18
1679889000000|2023-03-27 03:50:00|2899.5|2893.5|2899.5|2893.5|2901|2895|2899.3|2893.3|22
1679889300000|2023-03-27 03:55:00|2899|2893|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|15
1679889600000|2023-03-27 04:00:00|2898.3|2892.3|2898|2892|2898.5|2892.5|2896.8|2890.8|16
1679889900000|2023-03-27 04:05:00|2897.8|2891.8|2897|2891|2897.8|2891.8|2896.3|2890.3|15
1679890200000|2023-03-27 04:10:00|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2895.5|2889.5|9
1679890500000|2023-03-27 04:15:00|2897|2891|2898.5|2892.5|2898.8|2892.8|2897|2891|10
1679890800000|2023-03-27 04:20:00|2898.8|2892.8|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|4
1679891100000|2023-03-27 04:25:00|2897|2891|2894.5|2888.5|2897|2891|2891.3|2885.3|19
1679891400000|2023-03-27 04:30:00|2894.3|2888.3|2892.8|2886.8|2894.3|2888.3|2892.5|2886.5|12
1679891700000|2023-03-27 04:35:00|2892.5|2886.5|2892.5|2886.5|2894|2888|2892.5|2886.5|8
1679892000000|2023-03-27 04:40:00|2892|2886|2891.5|2885.5|2892.3|2886.3|2890.8|2884.8|11
1679892300000|2023-03-27 04:45:00|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1679892600000|2023-03-27 04:50:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2890.8|2884.8|6
1679892900000|2023-03-27 04:55:00|2891.5|2885.5|2888|2882|2891.5|2885.5|2886.3|2880.3|13
1679893200000|2023-03-27 05:00:00|2888.3|2882.3|2886|2880|2888.5|2882.5|2884.3|2878.3|20
1679893500000|2023-03-27 05:05:00|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2884.5|2878.5|17
1679893800000|2023-03-27 05:10:00|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887|2881|7
1679894100000|2023-03-27 05:15:00|2889|2883|2889|2883|2889.3|2883.3|2889|2883|3
1679894400000|2023-03-27 05:20:00|2889.3|2883.3|2889.3|2883.3|2889.8|2883.8|2888.5|2882.5|12
1679894700000|2023-03-27 05:25:00|2889.5|2883.5|2892.3|2886.3|2892.3|2886.3|2889.5|2883.5|11
1679895000000|2023-03-27 05:30:00|2892|2886|2896.8|2890.8|2897.5|2891.5|2890.5|2884.5|58
1679895300000|2023-03-27 05:35:00|2896.5|2890.5|2890|2884|2896.5|2890.5|2889.5|2883.5|38
1679895600000|2023-03-27 05:40:00|2889.8|2883.8|2888.8|2882.8|2892.3|2886.3|2887.8|2881.8|25
1679895900000|2023-03-27 05:45:00|2889|2883|2892|2886|2892.3|2886.3|2888.8|2882.8|69
1679896200000|2023-03-27 05:50:00|2892.3|2886.3|2893.5|2887.5|2894.8|2888.8|2892|2886|22
1679896500000|2023-03-27 05:55:00|2893.8|2887.8|2893.8|2887.8|2895.5|2889.5|2892.3|2886.3|24
1679896800000|2023-03-27 06:00:00|2893.5|2887.5|2890.8|2884.8|2894.3|2888.3|2890.5|2884.5|54
1679897100000|2023-03-27 06:05:00|2891.3|2885.3|2888.3|2882.3|2892|2886|2888.3|2882.3|12
1679897400000|2023-03-27 06:10:00|2888|2882|2885|2879|2888|2882|2884.8|2878.8|67
1679897700000|2023-03-27 06:15:00|2885.3|2879.3|2881.8|2875.8|2886.5|2880.5|2881|2875|47
1679898000000|2023-03-27 06:20:00|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2878.3|2872.3|53
1679898300000|2023-03-27 06:25:00|2883|2877|2887|2881|2889.5|2883.5|2882.8|2876.8|131
1679898600000|2023-03-27 06:30:00|2886.5|2880.5|2890.3|2884.3|2891.8|2885.8|2886.5|2880.5|42
1679898900000|2023-03-27 06:35:00|2890.5|2884.5|2892|2886|2892.3|2886.3|2889.8|2883.8|20
1679899200000|2023-03-27 06:40:00|2891.8|2885.8|2885.8|2879.8|2891.8|2885.8|2885.8|2879.8|20
1679899500000|2023-03-27 06:45:00|2885.5|2879.5|2887.8|2881.8|2887.8|2881.8|2884|2878|42
1679899800000|2023-03-27 06:50:00|2888|2882|2889.8|2883.8|2891.8|2885.8|2887.8|2881.8|33
1679900100000|2023-03-27 06:55:00|2889.5|2883.5|2875.6|2869.6|2891.9|2885.9|2874.9|2868.9|42
1679900400000|2023-03-27 07:00:00|2875.4|2869.4|2889.3|2883.3|2892.3|2886.3|2875.4|2869.4|94
1679900700000|2023-03-27 07:05:00|2887.8|2881.8|2882.9|2876.9|2890.1|2884.1|2882.9|2876.9|87
1679901000000|2023-03-27 07:10:00|2881.9|2875.9|2881.1|2875.1|2888.1|2882.1|2876.6|2870.6|86
1679901300000|2023-03-27 07:15:00|2881.4|2875.4|2881.6|2875.6|2883.4|2877.4|2879.1|2873.1|48
1679901600000|2023-03-27 07:20:00|2881.4|2875.4|2880.6|2874.6|2884.4|2878.4|2879.1|2873.1|34
1679901900000|2023-03-27 07:25:00|2880.4|2874.4|2870.9|2864.9|2881.1|2875.1|2869.1|2863.1|50
1679902200000|2023-03-27 07:30:00|2870.6|2864.6|2870.6|2864.6|2870.9|2864.9|2869|2863|45
1679902500000|2023-03-27 07:35:00|2870.9|2864.9|2875.1|2869.1|2877.1|2871.1|2870.6|2864.6|32
1679902800000|2023-03-27 07:40:00|2874.4|2868.4|2872.9|2866.9|2875.4|2869.4|2870.9|2864.9|31
1679903100000|2023-03-27 07:45:00|2872.6|2866.6|2873.9|2867.9|2873.9|2867.9|2867.9|2861.9|81
1679903400000|2023-03-27 07:50:00|2874.1|2868.1|2874.4|2868.4|2876.6|2870.6|2872.1|2866.1|76
1679903700000|2023-03-27 07:55:00|2874.6|2868.6|2871.1|2865.1|2875.1|2869.1|2870.4|2864.4|38
1679904000000|2023-03-27 08:00:00|2870.9|2864.9|2870.1|2864.1|2871.9|2865.9|2869.1|2863.1|54
1679904300000|2023-03-27 08:05:00|2870.4|2864.4|2873.9|2867.9|2875.9|2869.9|2869.1|2863.1|51
1679904600000|2023-03-27 08:10:00|2873.6|2867.6|2874.1|2868.1|2875.6|2869.6|2871.9|2865.9|36
1679904900000|2023-03-27 08:15:00|2873.9|2867.9|2871.6|2865.6|2874.1|2868.1|2868.9|2862.9|58
1679905200000|2023-03-27 08:20:00|2871.4|2865.4|2874.4|2868.4|2875.1|2869.1|2871.4|2865.4|50
1679905500000|2023-03-27 08:25:00|2874.6|2868.6|2876.4|2870.4|2876.9|2870.9|2873.6|2867.6|38
1679905800000|2023-03-27 08:30:00|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2873.1|2867.1|29
1679906100000|2023-03-27 08:35:00|2875.6|2869.6|2877.4|2871.4|2877.6|2871.6|2875.1|2869.1|52
1679906400000|2023-03-27 08:40:00|2876.4|2870.4|2870.1|2864.1|2877.1|2871.1|2870.1|2864.1|39
1679906700000|2023-03-27 08:45:00|2870.4|2864.4|2871.4|2865.4|2874.4|2868.4|2870.4|2864.4|52
1679907000000|2023-03-27 08:50:00|2871.6|2865.6|2872.1|2866.1|2875.4|2869.4|2871.6|2865.6|50
1679907300000|2023-03-27 08:55:00|2871.9|2865.9|2872.9|2866.9|2873.1|2867.1|2868.6|2862.6|39
1679907600000|2023-03-27 09:00:00|2872.6|2866.6|2872.4|2866.4|2874.6|2868.6|2869.4|2863.4|59
1679907900000|2023-03-27 09:05:00|2872.1|2866.1|2871.4|2865.4|2873.4|2867.4|2870.6|2864.6|38
1679908200000|2023-03-27 09:10:00|2872.1|2866.1|2867.6|2861.6|2872.9|2866.9|2867.6|2861.6|49
1679908500000|2023-03-27 09:15:00|2865.9|2859.9|2865.6|2859.6|2866.6|2860.6|2864.4|2858.4|33
1679908800000|2023-03-27 09:20:00|2865.4|2859.4|2865.4|2859.4|2868.1|2862.1|2863.9|2857.9|52
1679909100000|2023-03-27 09:25:00|2865.6|2859.6|2869.4|2863.4|2869.4|2863.4|2865.6|2859.6|46
1679909400000|2023-03-27 09:30:00|2869.1|2863.1|2869.4|2863.4|2869.6|2863.6|2867.1|2861.1|16
1679909700000|2023-03-27 09:35:00|2869.6|2863.6|2869.8|2863.8|2872.1|2866.1|2868.1|2862.1|63
1679910000000|2023-03-27 09:40:00|2869.9|2863.9|2874.4|2868.4|2874.6|2868.6|2869.4|2863.4|36
1679910300000|2023-03-27 09:45:00|2874.6|2868.6|2875.4|2869.4|2878.1|2872.1|2874.4|2868.4|49
1679910600000|2023-03-27 09:50:00|2875.6|2869.6|2880.4|2874.4|2882.4|2876.4|2875.6|2869.6|38
1679910900000|2023-03-27 09:55:00|2880.1|2874.1|2880.4|2874.4|2882.4|2876.4|2877.6|2871.6|51
1679911200000|2023-03-27 10:00:00|2880.6|2874.6|2884.6|2878.6|2884.9|2878.9|2880.6|2874.6|43
1679911500000|2023-03-27 10:05:00|2884.9|2878.9|2884.4|2878.4|2889.1|2883.1|2884.4|2878.4|57
1679911800000|2023-03-27 10:10:00|2883.6|2877.6|2882.6|2876.6|2883.9|2877.9|2881.6|2875.6|45
1679912100000|2023-03-27 10:15:00|2882.4|2876.4|2880.4|2874.4|2882.6|2876.6|2879.4|2873.4|27
1679912400000|2023-03-27 10:20:00|2880.1|2874.1|2885.9|2879.9|2885.9|2879.9|2879.1|2873.1|45
1679912700000|2023-03-27 10:25:00|2886.1|2880.1|2887.9|2881.9|2888.6|2882.6|2885.1|2879.1|26
1679913000000|2023-03-27 10:30:00|2888.1|2882.1|2891.6|2885.6|2891.6|2885.6|2887.1|2881.1|33
1679913300000|2023-03-27 10:35:00|2891.4|2885.4|2890.4|2884.4|2892.1|2886.1|2889.6|2883.6|21
1679913600000|2023-03-27 10:40:00|2890.9|2884.9|2894.1|2888.1|2894.4|2888.4|2890.9|2884.9|24
1679913900000|2023-03-27 10:45:00|2894.4|2888.4|2893.1|2887.1|2894.6|2888.6|2893.1|2887.1|17
1679914200000|2023-03-27 10:50:00|2893.4|2887.4|2893.6|2887.6|2894.6|2888.6|2893.4|2887.4|23
1679914500000|2023-03-27 10:55:00|2893.4|2887.4|2892.4|2886.4|2894.6|2888.6|2891.4|2885.4|19
1679914800000|2023-03-27 11:00:00|2892.6|2886.6|2889.4|2883.4|2894.6|2888.6|2887.9|2881.9|38
1679915100000|2023-03-27 11:05:00|2889.1|2883.1|2887.1|2881.1|2891.6|2885.6|2886.6|2880.6|43
1679915400000|2023-03-27 11:10:00|2887.4|2881.4|2892.4|2886.4|2892.9|2886.9|2887.4|2881.4|47
1679915700000|2023-03-27 11:15:00|2891.9|2885.9|2894.4|2888.4|2894.4|2888.4|2891.9|2885.9|14
1679916000000|2023-03-27 11:20:00|2894.6|2888.6|2891.6|2885.6|2894.6|2888.6|2890.9|2884.9|32
1679916300000|2023-03-27 11:25:00|2891.4|2885.4|2887.6|2881.6|2892.1|2886.1|2886.9|2880.9|32
1679916600000|2023-03-27 11:30:00|2887.9|2881.9|2891.1|2885.1|2892.9|2886.9|2887.9|2881.9|63
1679916900000|2023-03-27 11:35:00|2891.4|2885.4|2887.6|2881.6|2891.9|2885.9|2887.1|2881.1|40
1679917200000|2023-03-27 11:40:00|2887.1|2881.1|2887.6|2881.6|2889.6|2883.6|2886.9|2880.9|59
1679917500000|2023-03-27 11:45:00|2887.9|2881.9|2887.1|2881.1|2888.6|2882.6|2884.1|2878.1|40
1679917800000|2023-03-27 11:50:00|2886.6|2880.6|2884.1|2878.1|2887.1|2881.1|2882.1|2876.1|82
1679918100000|2023-03-27 11:55:00|2884.4|2878.4|2887.6|2881.6|2891.1|2885.1|2884.1|2878.1|74
1679918400000|2023-03-27 12:00:00|2887.9|2881.9|2897.1|2891.1|2897.1|2891.1|2887.9|2881.9|54
1679918700000|2023-03-27 12:05:00|2897.4|2891.4|2898.4|2892.4|2901.4|2895.4|2896.9|2890.9|74
1679919000000|2023-03-27 12:10:00|2898.6|2892.6|2896.1|2890.1|2900.6|2894.6|2894.4|2888.4|75
1679919300000|2023-03-27 12:15:00|2896.4|2890.4|2890.9|2884.9|2896.4|2890.4|2890.9|2884.9|71
1679919600000|2023-03-27 12:20:00|2891.1|2885.1|2892.4|2886.4|2892.4|2886.4|2890.1|2884.1|35
1679919900000|2023-03-27 12:25:00|2891.4|2885.4|2890.4|2884.4|2892.4|2886.4|2889.9|2883.9|25
1679920200000|2023-03-27 12:30:00|2890.1|2884.1|2888.4|2882.4|2891.9|2885.9|2888.4|2882.4|24
1679920500000|2023-03-27 12:35:00|2888.1|2882.1|2892.9|2886.9|2894.6|2888.6|2887.9|2881.9|35
1679920800000|2023-03-27 12:40:00|2893.1|2887.1|2888.1|2882.1|2894.4|2888.4|2888.1|2882.1|51
1679921100000|2023-03-27 12:45:00|2888.4|2882.4|2889.9|2883.9|2890.4|2884.4|2887.9|2881.9|33
1679921400000|2023-03-27 12:50:00|2890.4|2884.4|2889.6|2883.6|2890.6|2884.6|2888.4|2882.4|37
1679921700000|2023-03-27 12:55:00|2889.4|2883.4|2889.9|2883.9|2892.1|2886.1|2887.9|2881.9|46
1679922000000|2023-03-27 13:00:00|2890.9|2884.9|2887.9|2881.9|2892.4|2886.4|2884.9|2878.9|133
1679922300000|2023-03-27 13:05:00|2888.1|2882.1|2888.1|2882.1|2889.1|2883.1|2884.1|2878.1|62
1679922600000|2023-03-27 13:10:00|2888.4|2882.4|2885.1|2879.1|2889.6|2883.6|2884.6|2878.6|49
1679922900000|2023-03-27 13:15:00|2884.9|2878.9|2882.9|2876.9|2884.9|2878.9|2881.4|2875.4|94
1679923200000|2023-03-27 13:20:00|2882.6|2876.6|2879.9|2873.9|2884.4|2878.4|2878.6|2872.6|113
1679923500000|2023-03-27 13:25:00|2879.4|2873.4|2882.9|2876.9|2884.1|2878.1|2879.1|2873.1|71
1679923800000|2023-03-27 13:30:00|2883.1|2877.1|2883.9|2877.9|2887.1|2881.1|2882.4|2876.4|75
1679924100000|2023-03-27 13:35:00|2883.6|2877.6|2878.4|2872.4|2886.6|2880.6|2878.1|2872.1|69
1679924400000|2023-03-27 13:40:00|2878.6|2872.6|2884.1|2878.1|2884.9|2878.9|2878.6|2872.6|66
1679924700000|2023-03-27 13:45:00|2884.4|2878.4|2886.9|2880.9|2889.1|2883.1|2884.4|2878.4|77
1679925000000|2023-03-27 13:50:00|2887.1|2881.1|2889.1|2883.1|2892.6|2886.6|2887.1|2881.1|108
1679925300000|2023-03-27 13:55:00|2888.9|2882.9|2888.4|2882.4|2891.6|2885.6|2887.9|2881.9|79
1679925600000|2023-03-27 14:00:00|2888.6|2882.6|2889.6|2883.6|2890.1|2884.1|2887.6|2881.6|51
1679925900000|2023-03-27 14:05:00|2889.9|2883.9|2884.9|2878.9|2889.9|2883.9|2884.9|2878.9|74
1679926200000|2023-03-27 14:10:00|2885.1|2879.1|2885.4|2879.4|2887.4|2881.4|2882.6|2876.6|72
1679926500000|2023-03-27 14:15:00|2885.6|2879.6|2887.4|2881.4|2889.1|2883.1|2883.6|2877.6|97
1679926800000|2023-03-27 14:20:00|2887.6|2881.6|2894.1|2888.1|2894.6|2888.6|2887.6|2881.6|61
1679927100000|2023-03-27 14:25:00|2894.4|2888.4|2894.9|2888.9|2896.1|2890.1|2891.9|2885.9|60
1679927400000|2023-03-27 14:30:00|2894.6|2888.6|2892.4|2886.4|2894.6|2888.6|2889.4|2883.4|53
1679927700000|2023-03-27 14:35:00|2892.1|2886.1|2890.1|2884.1|2893.4|2887.4|2889.4|2883.4|56
1679928000000|2023-03-27 14:40:00|2890.4|2884.4|2893.9|2887.9|2895.6|2889.6|2889.9|2883.9|53
1679928300000|2023-03-27 14:45:00|2893.6|2887.6|2908.3|2902.3|2908.5|2902.5|2893.4|2887.4|104
1679928600000|2023-03-27 14:50:00|2907.1|2901.1|2910.6|2904.6|2912.1|2906.1|2907.1|2901.1|128
1679928900000|2023-03-27 14:55:00|2910.9|2904.9|2913.4|2907.4|2918.4|2912.4|2910.9|2904.9|161
1679929200000|2023-03-27 15:00:00|2912.9|2906.9|2911.9|2905.9|2914.9|2908.9|2909.4|2903.4|66
1679929500000|2023-03-27 15:05:00|2911.6|2905.6|2912.1|2906.1|2913.1|2907.1|2910.9|2904.9|40
1679929800000|2023-03-27 15:10:00|2912.4|2906.4|2915.6|2909.6|2916.1|2910.1|2911.4|2905.4|58
1679930100000|2023-03-27 15:15:00|2915.9|2909.9|2913.1|2907.1|2917.4|2911.4|2912.9|2906.9|44
1679930400000|2023-03-27 15:20:00|2913.4|2907.4|2915.6|2909.6|2915.9|2909.9|2912.9|2906.9|25
1679930700000|2023-03-27 15:25:00|2915.1|2909.1|2915.1|2909.1|2916.6|2910.6|2913.4|2907.4|41
1679931000000|2023-03-27 15:30:00|2914.6|2908.6|2914.9|2908.9|2916.4|2910.4|2914.4|2908.4|55
1679931300000|2023-03-27 15:35:00|2915.1|2909.1|2919.6|2913.6|2919.9|2913.9|2914.9|2908.9|50
1679931600000|2023-03-27 15:40:00|2919.9|2913.9|2918.9|2912.9|2922.4|2916.4|2917.9|2911.9|36
1679931900000|2023-03-27 15:45:00|2918.6|2912.6|2920.1|2914.1|2920.4|2914.4|2916.9|2910.9|47
1679932200000|2023-03-27 15:50:00|2919.9|2913.9|2917.9|2911.9|2919.9|2913.9|2917.1|2911.1|32
1679932500000|2023-03-27 15:55:00|2918.1|2912.1|2917.1|2911.1|2919.1|2913.1|2916.6|2910.6|59
1679932800000|2023-03-27 16:00:00|2916.9|2910.9|2919.1|2913.1|2919.1|2913.1|2916.9|2910.9|34
1679933100000|2023-03-27 16:05:00|2918.9|2912.9|2916.9|2910.9|2919.1|2913.1|2916.6|2910.6|73
1679933400000|2023-03-27 16:10:00|2917.1|2911.1|2920.1|2914.1|2920.1|2914.1|2917.1|2911.1|69
1679933700000|2023-03-27 16:15:00|2920.4|2914.4|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|18
1679934000000|2023-03-27 16:20:00|2919.6|2913.6|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|9
1679934300000|2023-03-27 16:25:00|2921.1|2915.1|2919.9|2913.9|2921.4|2915.4|2919.9|2913.9|29
1679934600000|2023-03-27 16:30:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.1|2913.1|67
1679934900000|2023-03-27 16:35:00|2919.4|2913.4|2917.6|2911.6|2919.9|2913.9|2917.6|2911.6|58
1679935200000|2023-03-27 16:40:00|2917.1|2911.1|2918.4|2912.4|2918.6|2912.6|2916.9|2910.9|8
1679935500000|2023-03-27 16:45:00|2918.1|2912.1|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|40
1679935800000|2023-03-27 16:50:00|2917.9|2911.9|2912.6|2906.6|2918.1|2912.1|2911.9|2905.9|32
1679936100000|2023-03-27 16:55:00|2912.4|2906.4|2912|2906|2912.4|2906.4|2910.9|2904.9|75
1679936400000|2023-03-27 17:00:00|2912.1|2906.1|2911.7|2905.7|2912.2|2906.2|2911.3|2905.3|91
1679936700000|2023-03-27 17:05:00|2911.8|2905.8|2911.3|2905.3|2912.2|2906.2|2911.3|2905.3|49
1679937000000|2023-03-27 17:10:00|2910.7|2904.7|2909.7|2903.7|2910.7|2904.7|2909.7|2903.7|3
1679937300000|2023-03-27 17:15:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|6
1679937600000|2023-03-27 17:20:00|2909.5|2903.5|2909|2903|2911.1|2905.1|2909|2903|22
1679938200000|2023-03-27 17:30:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1679938500000|2023-03-27 17:35:00|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|13
1679938800000|2023-03-27 17:40:00|2908.9|2902.9|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|27
1679939100000|2023-03-27 17:45:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.6|2902.6|14
1679939400000|2023-03-27 17:50:00|2910|2904|2909|2903|2910.6|2904.6|2908.1|2902.1|28
1679939700000|2023-03-27 17:55:00|2915.5|2896.8|2919|2899|2919|2899.3|2915.5|2896.8|12
1679961600000|2023-03-28 00:00:00|2909.8|2903.8|2914|2908|2914.1|2908.1|2909.8|2903.8|8
1679962200000|2023-03-28 00:10:00|2914.5|2908.5|2914.6|2908.6|2916.6|2910.6|2914|2908|12
1679962500000|2023-03-28 00:15:00|2914.4|2908.4|2912.8|2906.8|2914.6|2908.6|2911.9|2905.9|17
1679962800000|2023-03-28 00:20:00|2912.5|2906.5|2912|2906|2912.5|2906.5|2910.5|2904.5|20
1679963100000|2023-03-28 00:25:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|14
1679963700000|2023-03-28 00:35:00|2910.8|2904.8|2908.8|2902.8|2910.8|2904.8|2908.8|2902.8|5
1679964000000|2023-03-28 00:40:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1679964300000|2023-03-28 00:45:00|2910.3|2904.3|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|3
1679964600000|2023-03-28 00:50:00|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|2
1679964900000|2023-03-28 00:55:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1679965200000|2023-03-28 01:00:00|2909|2903|2913.3|2907.3|2913.3|2907.3|2909|2903|42
1679965500000|2023-03-28 01:05:00|2912.8|2906.8|2914.8|2908.8|2915.8|2909.8|2911.5|2905.5|27
1679965800000|2023-03-28 01:10:00|2914.5|2908.5|2913.3|2907.3|2916|2910|2912.5|2906.5|26
1679966100000|2023-03-28 01:15:00|2913.5|2907.5|2912.8|2906.8|2914|2908|2911.5|2905.5|15
1679966400000|2023-03-28 01:20:00|2913|2907|2913.5|2907.5|2913.8|2907.8|2913|2907|5
1679966700000|2023-03-28 01:25:00|2913.8|2907.8|2915.5|2909.5|2915.5|2909.5|2913.5|2907.5|14
1679967000000|2023-03-28 01:30:00|2915.3|2909.3|2916.3|2910.3|2916.5|2910.5|2913.8|2907.8|28
1679967300000|2023-03-28 01:35:00|2915.8|2909.8|2914.5|2908.5|2917.5|2911.5|2914.5|2908.5|40
1679967600000|2023-03-28 01:40:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2912.5|2906.5|17
1679967900000|2023-03-28 01:45:00|2914.3|2908.3|2914.5|2908.5|2915.8|2909.8|2914.3|2908.3|11
1679968200000|2023-03-28 01:50:00|2914.3|2908.3|2913|2907|2916.1|2910.1|2912.4|2906.4|47
1679968500000|2023-03-28 01:55:00|2913.3|2907.3|2920|2914|2920.5|2914.5|2913.3|2907.3|65
1679968800000|2023-03-28 02:00:00|2920.5|2914.5|2914.5|2908.5|2920.5|2914.5|2914|2908|69
1679969100000|2023-03-28 02:05:00|2914.8|2908.8|2914.8|2908.8|2915|2909|2913.8|2907.8|26
1679969400000|2023-03-28 02:10:00|2914.5|2908.5|2911.3|2905.3|2915.8|2909.8|2911.3|2905.3|46
1679969700000|2023-03-28 02:15:00|2911|2905|2911.8|2905.8|2912|2906|2911|2905|4
1679970000000|2023-03-28 02:20:00|2911.5|2905.5|2912|2906|2912.3|2906.3|2911.5|2905.5|9
1679970300000|2023-03-28 02:25:00|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912|2906|13
1679970600000|2023-03-28 02:30:00|2912|2906|2916.5|2910.5|2916.5|2910.5|2909.3|2903.3|77
1679970900000|2023-03-28 02:35:00|2916.3|2910.3|2914|2908|2916.3|2910.3|2914|2908|36
1679971200000|2023-03-28 02:40:00|2914.3|2908.3|2915.3|2909.3|2916|2910|2914.3|2908.3|20
1679971500000|2023-03-28 02:45:00|2915.5|2909.5|2916.8|2910.8|2917|2911|2914.5|2908.5|16
1679971800000|2023-03-28 02:50:00|2917|2911|2914.8|2908.8|2917.8|2911.8|2914.8|2908.8|17
1679972100000|2023-03-28 02:55:00|2914.5|2908.5|2913.5|2907.5|2914.5|2908.5|2911.5|2905.5|13
1679972400000|2023-03-28 03:00:00|2913.3|2907.3|2914|2908|2914.5|2908.5|2913|2907|7
1679972700000|2023-03-28 03:05:00|2913.8|2907.8|2913.3|2907.3|2914.3|2908.3|2912.8|2906.8|16
1679973000000|2023-03-28 03:10:00|2913.5|2907.5|2917|2911|2917.3|2911.3|2913.3|2907.3|22
1679973300000|2023-03-28 03:15:00|2916.8|2910.8|2910.8|2904.8|2916.8|2910.8|2910.8|2904.8|22
1679973600000|2023-03-28 03:20:00|2911|2905|2911|2905|2913.5|2907.5|2910.8|2904.8|39
1679973900000|2023-03-28 03:25:00|2911.3|2905.3|2912|2906|2912.5|2906.5|2911.3|2905.3|12
1679974200000|2023-03-28 03:30:00|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|7
1679974500000|2023-03-28 03:35:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|6
1679974800000|2023-03-28 03:40:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1679975100000|2023-03-28 03:45:00|2911|2905|2910.8|2904.8|2912.8|2906.8|2910.5|2904.5|13
1679975400000|2023-03-28 03:50:00|2911|2905|2910.3|2904.3|2911|2905|2910.3|2904.3|4
1679976000000|2023-03-28 04:00:00|2910.5|2904.5|2911.5|2905.5|2912.3|2906.3|2910.3|2904.3|10
1679976300000|2023-03-28 04:05:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|5
1679976900000|2023-03-28 04:15:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|4
1679977200000|2023-03-28 04:20:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1679977500000|2023-03-28 04:25:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1679977800000|2023-03-28 04:30:00|2910.8|2904.8|2910.5|2904.5|2911.3|2905.3|2910.3|2904.3|7
1679978400000|2023-03-28 04:40:00|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|5
1679978700000|2023-03-28 04:45:00|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2909.3|2903.3|10
1679979000000|2023-03-28 04:50:00|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909|2903|7
1679979300000|2023-03-28 04:55:00|2909.5|2903.5|2907|2901|2909.5|2903.5|2907|2901|7
1679979600000|2023-03-28 05:00:00|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2905.8|2899.8|7
1679979900000|2023-03-28 05:05:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|3
1679980200000|2023-03-28 05:10:00|2909.3|2903.3|2909.8|2903.8|2910.8|2904.8|2908.3|2902.3|14
1679980500000|2023-03-28 05:15:00|2910|2904|2908|2902|2910|2904|2908|2902|7
1679980800000|2023-03-28 05:20:00|2907.8|2901.8|2908|2902|2909.3|2903.3|2907|2901|7
1679981100000|2023-03-28 05:25:00|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|6
1679981400000|2023-03-28 05:30:00|2907.5|2901.5|2909|2903|2910.8|2904.8|2907.5|2901.5|131
1679981700000|2023-03-28 05:35:00|2908.8|2902.8|2909.8|2903.8|2910.3|2904.3|2908.8|2902.8|78
1679982000000|2023-03-28 05:40:00|2909.5|2903.5|2909.8|2903.8|2911|2905|2909|2903|66
1679982300000|2023-03-28 05:45:00|2909.5|2903.5|2909.3|2903.3|2910|2904|2909|2903|86
1679982600000|2023-03-28 05:50:00|2909|2903|2906.5|2900.5|2909|2903|2906.5|2900.5|22
1679982900000|2023-03-28 05:55:00|2906.3|2900.3|2903.3|2897.3|2906.5|2900.5|2903.3|2897.3|29
1679983200000|2023-03-28 06:00:00|2903|2897|2903.8|2897.8|2906|2900|2901.8|2895.8|66
1679983500000|2023-03-28 06:05:00|2903.5|2897.5|2906.3|2900.3|2906.5|2900.5|2902.5|2896.5|25
1679983800000|2023-03-28 06:10:00|2906.5|2900.5|2904.3|2898.3|2907.3|2901.3|2904|2898|30
1679984100000|2023-03-28 06:15:00|2904|2898|2905.3|2899.3|2906.5|2900.5|2904|2898|61
1679984400000|2023-03-28 06:20:00|2905.5|2899.5|2906.8|2900.8|2908.3|2902.3|2905.5|2899.5|58
1679984700000|2023-03-28 06:25:00|2907|2901|2907.8|2901.8|2908.8|2902.8|2907|2901|92
1679985000000|2023-03-28 06:30:00|2907.5|2901.5|2905|2899|2907.5|2901.5|2905|2899|132
1679985300000|2023-03-28 06:35:00|2905.3|2899.3|2906.5|2900.5|2907.3|2901.3|2905|2899|14
1679985600000|2023-03-28 06:40:00|2906.8|2900.8|2902.8|2896.8|2907.3|2901.3|2902.6|2896.6|25
1679985900000|2023-03-28 06:45:00|2902.3|2896.3|2902.5|2896.5|2904|2898|2901|2895|35
1679986200000|2023-03-28 06:50:00|2902.3|2896.3|2900.5|2894.5|2904|2898|2899.8|2893.8|44
1679986500000|2023-03-28 06:55:00|2900|2894|2897.8|2891.8|2903.1|2897.1|2897.8|2891.8|39
1679986800000|2023-03-28 07:00:00|2899.3|2893.3|2902.6|2896.6|2906.3|2900.3|2899.3|2893.3|53
1679987100000|2023-03-28 07:05:00|2902.9|2896.9|2908.6|2902.6|2909.1|2903.1|2900.1|2894.1|65
1679987400000|2023-03-28 07:10:00|2908.4|2902.4|2902.9|2896.9|2911.1|2905.1|2900.4|2894.4|73
1679987700000|2023-03-28 07:15:00|2902.6|2896.6|2903.1|2897.1|2904.1|2898.1|2901.4|2895.4|34
1679988000000|2023-03-28 07:20:00|2903.4|2897.4|2904.4|2898.4|2904.4|2898.4|2899.9|2893.9|37
1679988300000|2023-03-28 07:25:00|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2901.9|2895.9|25
1679988600000|2023-03-28 07:30:00|2905.1|2899.1|2902.9|2896.9|2905.9|2899.9|2902.4|2896.4|34
1679988900000|2023-03-28 07:35:00|2902.6|2896.6|2906.9|2900.9|2908.4|2902.4|2902.6|2896.6|67
1679989200000|2023-03-28 07:40:00|2906.4|2900.4|2911.9|2905.9|2913|2907|2905.9|2899.9|47
1679989500000|2023-03-28 07:45:00|2912.1|2906.1|2912.1|2906.1|2914.9|2908.9|2911.9|2905.9|32
1679989800000|2023-03-28 07:50:00|2912.4|2906.4|2919.1|2913.1|2920.1|2914.1|2911.9|2905.9|32
1679990100000|2023-03-28 07:55:00|2919.4|2913.4|2918.4|2912.4|2919.6|2913.6|2914.9|2908.9|30
1679990400000|2023-03-28 08:00:00|2918.1|2912.1|2914.9|2908.9|2919.1|2913.1|2913.4|2907.4|44
1679990700000|2023-03-28 08:05:00|2914.6|2908.6|2918.6|2912.6|2919.1|2913.1|2914.4|2908.4|21
1679991000000|2023-03-28 08:10:00|2918.4|2912.4|2912.6|2906.6|2918.4|2912.4|2912.6|2906.6|41
1679991300000|2023-03-28 08:15:00|2912.9|2906.9|2916.6|2910.6|2917.9|2911.9|2911.4|2905.4|44
1679991600000|2023-03-28 08:20:00|2916.4|2910.4|2919.1|2913.1|2919.9|2913.9|2913.1|2907.1|32
1679991900000|2023-03-28 08:25:00|2918.9|2912.9|2917.6|2911.6|2919.4|2913.4|2916.4|2910.4|28
1679992200000|2023-03-28 08:30:00|2916.4|2910.4|2912.1|2906.1|2918.4|2912.4|2911.9|2905.9|30
1679992500000|2023-03-28 08:35:00|2912.4|2906.4|2913.9|2907.9|2914.9|2908.9|2909.1|2903.1|67
1679992800000|2023-03-28 08:40:00|2914.1|2908.1|2912.9|2906.9|2914.9|2908.9|2911.4|2905.4|71
1679993100000|2023-03-28 08:45:00|2912.6|2906.6|2908.9|2902.9|2913.9|2907.9|2908.6|2902.6|35
1679993400000|2023-03-28 08:50:00|2908.6|2902.6|2908.4|2902.4|2908.9|2902.9|2906.4|2900.4|34
1679993700000|2023-03-28 08:55:00|2908.9|2902.9|2905.4|2899.4|2909.6|2903.6|2905.1|2899.1|57
1679994000000|2023-03-28 09:00:00|2905.1|2899.1|2906.9|2900.9|2908.6|2902.6|2905.1|2899.1|35
1679994300000|2023-03-28 09:05:00|2906.6|2900.6|2909.4|2903.4|2909.6|2903.6|2904.9|2898.9|39
1679994600000|2023-03-28 09:10:00|2909.1|2903.1|2907.1|2901.1|2909.1|2903.1|2905.4|2899.4|34
1679994900000|2023-03-28 09:15:00|2907.4|2901.4|2905.4|2899.4|2909.4|2903.4|2905.4|2899.4|46
1679995200000|2023-03-28 09:20:00|2905.1|2899.1|2905.9|2899.9|2905.9|2899.9|2901.6|2895.6|47
1679995500000|2023-03-28 09:25:00|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2904.9|2898.9|61
1679995800000|2023-03-28 09:30:00|2906.6|2900.6|2906.4|2900.4|2907.6|2901.6|2903.6|2897.6|45
1679996100000|2023-03-28 09:35:00|2906.6|2900.6|2904.1|2898.1|2906.9|2900.9|2903.9|2897.9|45
1679996400000|2023-03-28 09:40:00|2904.4|2898.4|2903.9|2897.9|2905.4|2899.4|2903.4|2897.4|25
1679996700000|2023-03-28 09:45:00|2903.6|2897.6|2902.1|2896.1|2903.9|2897.9|2899.6|2893.6|48
1679997000000|2023-03-28 09:50:00|2902.4|2896.4|2905.4|2899.4|2905.4|2899.4|2902.4|2896.4|23
1679997300000|2023-03-28 09:55:00|2905.6|2899.6|2905.4|2899.4|2908.4|2902.4|2905.4|2899.4|45
1679997600000|2023-03-28 10:00:00|2905.1|2899.1|2906.1|2900.1|2907.9|2901.9|2904.9|2898.9|27
1679997900000|2023-03-28 10:05:00|2905.9|2899.9|2904.4|2898.4|2906.1|2900.1|2903.1|2897.1|23
1679998200000|2023-03-28 10:10:00|2903.9|2897.9|2901.6|2895.6|2905.6|2899.6|2901.6|2895.6|30
1679998500000|2023-03-28 10:15:00|2902.1|2896.1|2903.4|2897.4|2903.9|2897.9|2901.6|2895.6|14
1679998800000|2023-03-28 10:20:00|2903.6|2897.6|2901.6|2895.6|2904.1|2898.1|2901.4|2895.4|10
1679999100000|2023-03-28 10:25:00|2900.9|2894.9|2901.9|2895.9|2903.6|2897.6|2900.6|2894.6|20
1679999400000|2023-03-28 10:30:00|2902.1|2896.1|2899.4|2893.4|2902.4|2896.4|2897.4|2891.4|21
1679999700000|2023-03-28 10:35:00|2899.1|2893.1|2896.1|2890.1|2899.6|2893.6|2896.1|2890.1|43
1680000000000|2023-03-28 10:40:00|2896.4|2890.4|2896.4|2890.4|2898.9|2892.9|2895.4|2889.4|22
1680000300000|2023-03-28 10:45:00|2896.1|2890.1|2900.1|2894.1|2900.4|2894.4|2895.9|2889.9|34
1680000600000|2023-03-28 10:50:00|2900.6|2894.6|2897.4|2891.4|2901.9|2895.9|2895.6|2889.6|26
1680000900000|2023-03-28 10:55:00|2897.1|2891.1|2899.9|2893.9|2900.6|2894.6|2896.6|2890.6|24
1680001200000|2023-03-28 11:00:00|2900.1|2894.1|2901.4|2895.4|2902.1|2896.1|2899.6|2893.6|27
1680001500000|2023-03-28 11:05:00|2901.6|2895.6|2900.1|2894.1|2902.9|2896.9|2898.6|2892.6|31
1680001800000|2023-03-28 11:10:00|2899.9|2893.9|2901.9|2895.9|2901.9|2895.9|2898.1|2892.1|17
1680002100000|2023-03-28 11:15:00|2902.6|2896.6|2905.6|2899.6|2906.6|2900.6|2901.1|2895.1|29
1680002400000|2023-03-28 11:20:00|2905.9|2899.9|2906.4|2900.4|2910.4|2904.4|2905.9|2899.9|32
1680002700000|2023-03-28 11:25:00|2906.9|2900.9|2906.9|2900.9|2908.1|2902.1|2906.6|2900.6|19
1680003000000|2023-03-28 11:30:00|2907.1|2901.1|2908.1|2902.1|2909.1|2903.1|2907.1|2901.1|26
1680003300000|2023-03-28 11:35:00|2908.4|2902.4|2913.1|2907.1|2915.4|2909.4|2907.6|2901.6|55
1680003600000|2023-03-28 11:40:00|2913.4|2907.4|2911.6|2905.6|2913.9|2907.9|2910.6|2904.6|62
1680003900000|2023-03-28 11:45:00|2911.9|2905.9|2912.9|2906.9|2914.6|2908.6|2910.4|2904.4|51
1680004200000|2023-03-28 11:50:00|2913.1|2907.1|2908.5|2902.5|2913.9|2907.9|2906.5|2900.5|58
1680004500000|2023-03-28 11:55:00|2908.4|2902.4|2911.4|2905.4|2911.6|2905.6|2907.4|2901.4|51
1680004800000|2023-03-28 12:00:00|2911.6|2905.6|2908.6|2902.6|2912.9|2906.9|2906.6|2900.6|48
1680005100000|2023-03-28 12:05:00|2907.4|2901.4|2912.4|2906.4|2913.6|2907.6|2907.4|2901.4|79
1680005400000|2023-03-28 12:10:00|2912.1|2906.1|2918.1|2912.1|2919.1|2913.1|2912.1|2906.1|78
1680005700000|2023-03-28 12:15:00|2917.1|2911.1|2916.9|2910.9|2921.1|2915.1|2916.4|2910.4|70
1680006000000|2023-03-28 12:20:00|2917.1|2911.1|2923.9|2917.9|2923.9|2917.9|2915.4|2909.4|84
1680006300000|2023-03-28 12:25:00|2924.1|2918.1|2919.9|2913.9|2924.1|2918.1|2919.4|2913.4|37
1680006600000|2023-03-28 12:30:00|2920.1|2914.1|2917.6|2911.6|2921.1|2915.1|2917.1|2911.1|46
1680006900000|2023-03-28 12:35:00|2917.9|2911.9|2919.4|2913.4|2920.9|2914.9|2917.6|2911.6|49
1680007200000|2023-03-28 12:40:00|2919.6|2913.6|2921.4|2915.4|2923.1|2917.1|2916.9|2910.9|54
1680007500000|2023-03-28 12:45:00|2921.1|2915.1|2921.1|2915.1|2924.6|2918.6|2920.6|2914.6|44
1680007800000|2023-03-28 12:50:00|2920.9|2914.9|2920.4|2914.4|2921.9|2915.9|2918.9|2912.9|30
1680008100000|2023-03-28 12:55:00|2920.9|2914.9|2919.1|2913.1|2922.9|2916.9|2916.9|2910.9|74
1680008400000|2023-03-28 13:00:00|2919.3|2913.3|2923.9|2917.9|2924.5|2918.5|2916|2910|227
1680008700000|2023-03-28 13:05:00|2923.6|2917.6|2922.9|2916.9|2928.6|2922.6|2922.9|2916.9|87
1680009000000|2023-03-28 13:10:00|2923.4|2917.4|2927.1|2921.1|2927.6|2921.6|2920.6|2914.6|71
1680009300000|2023-03-28 13:15:00|2926.9|2920.9|2926.4|2920.4|2927.4|2921.4|2924.1|2918.1|73
1680009600000|2023-03-28 13:20:00|2926.6|2920.6|2928.9|2922.9|2929.1|2923.1|2924.9|2918.9|56
1680009900000|2023-03-28 13:25:00|2929.1|2923.1|2930.4|2924.4|2931.6|2925.6|2927.4|2921.4|66
1680010200000|2023-03-28 13:30:00|2930.6|2924.6|2933.6|2927.6|2935.1|2929.1|2928.1|2922.1|127
1680010500000|2023-03-28 13:35:00|2934.1|2928.1|2939.6|2933.6|2941.1|2935.1|2934.1|2928.1|147
1680010800000|2023-03-28 13:40:00|2939.9|2933.9|2943.6|2937.6|2945.5|2939.5|2939.6|2933.6|98
1680011100000|2023-03-28 13:45:00|2943.9|2937.9|2945.4|2939.4|2947.9|2941.9|2942.1|2936.1|105
1680011400000|2023-03-28 13:50:00|2945.9|2939.9|2944.6|2938.6|2945.9|2939.9|2940.6|2934.6|96
1680011700000|2023-03-28 13:55:00|2943.4|2937.4|2939.6|2933.6|2945.8|2939.8|2939.6|2933.6|55
1680012000000|2023-03-28 14:00:00|2939.4|2933.4|2940.4|2934.4|2940.6|2934.6|2936.6|2930.6|59
1680012300000|2023-03-28 14:05:00|2940.6|2934.6|2942.1|2936.1|2943.6|2937.6|2938.6|2932.6|60
1680012600000|2023-03-28 14:10:00|2942.4|2936.4|2942.1|2936.1|2943.6|2937.6|2940.6|2934.6|53
1680012900000|2023-03-28 14:15:00|2942.4|2936.4|2943.9|2937.9|2943.9|2937.9|2940.6|2934.6|61
1680013200000|2023-03-28 14:20:00|2944.1|2938.1|2940.1|2934.1|2944.1|2938.1|2939.4|2933.4|26
1680013500000|2023-03-28 14:25:00|2939.9|2933.9|2941.4|2935.4|2944.9|2938.9|2939.4|2933.4|40
1680013800000|2023-03-28 14:30:00|2942.1|2936.1|2936.9|2930.9|2942.4|2936.4|2934|2928|87
1680014100000|2023-03-28 14:35:00|2937.1|2931.1|2941.9|2935.9|2942.4|2936.4|2937.1|2931.1|38
1680014400000|2023-03-28 14:40:00|2941.6|2935.6|2941.4|2935.4|2942.1|2936.1|2940.6|2934.6|48
1680014700000|2023-03-28 14:45:00|2941.6|2935.6|2939.6|2933.6|2943.4|2937.4|2939.6|2933.6|54
1680015000000|2023-03-28 14:50:00|2939.4|2933.4|2941.9|2935.9|2945.4|2939.4|2935.9|2929.9|65
1680015300000|2023-03-28 14:55:00|2941.6|2935.6|2937.1|2931.1|2942.1|2936.1|2936.9|2930.9|69
1680015600000|2023-03-28 15:00:00|2937.4|2931.4|2937.1|2931.1|2938.6|2932.6|2937.1|2931.1|82
1680015900000|2023-03-28 15:05:00|2937.9|2931.9|2935.9|2929.9|2939.1|2933.1|2935.9|2929.9|49
1680016200000|2023-03-28 15:10:00|2936.6|2930.6|2934.6|2928.6|2937.1|2931.1|2933.1|2927.1|43
1680016500000|2023-03-28 15:15:00|2934.9|2928.9|2935.1|2929.1|2936.6|2930.6|2934.6|2928.6|32
1680016800000|2023-03-28 15:20:00|2935.4|2929.4|2937.1|2931.1|2937.4|2931.4|2934.9|2928.9|44
1680017100000|2023-03-28 15:25:00|2937.4|2931.4|2934.6|2928.6|2938.1|2932.1|2934.6|2928.6|41
1680017400000|2023-03-28 15:30:00|2934.1|2928.1|2933.6|2927.6|2935.4|2929.4|2933.4|2927.4|29
1680017700000|2023-03-28 15:35:00|2933.4|2927.4|2934.4|2928.4|2934.4|2928.4|2930.6|2924.6|51
1680018000000|2023-03-28 15:40:00|2934.6|2928.6|2930.6|2924.6|2935.1|2929.1|2930.4|2924.4|27
1680018300000|2023-03-28 15:45:00|2930.4|2924.4|2931.4|2925.4|2931.4|2925.4|2928.6|2922.6|44
1680018600000|2023-03-28 15:50:00|2931.6|2925.6|2933.6|2927.6|2935.1|2929.1|2931.6|2925.6|28
1680018900000|2023-03-28 15:55:00|2933.9|2927.9|2933.1|2927.1|2934.6|2928.6|2933.1|2927.1|18
1680019200000|2023-03-28 16:00:00|2933.4|2927.4|2933.9|2927.9|2935.1|2929.1|2933.4|2927.4|24
1680019500000|2023-03-28 16:05:00|2933.6|2927.6|2932.6|2926.6|2933.6|2927.6|2932.6|2926.6|20
1680019800000|2023-03-28 16:10:00|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2930.9|2924.9|23
1680020100000|2023-03-28 16:15:00|2932.4|2926.4|2932.4|2926.4|2933.1|2927.1|2932.1|2926.1|21
1680020400000|2023-03-28 16:20:00|2932.1|2926.1|2931.9|2925.9|2932.9|2926.9|2931.9|2925.9|13
1680020700000|2023-03-28 16:25:00|2932.1|2926.1|2931.9|2925.9|2932.4|2926.4|2931.9|2925.9|15
1680021000000|2023-03-28 16:30:00|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2930.9|2924.9|11
1680021300000|2023-03-28 16:35:00|2931.1|2925.1|2932.1|2926.1|2932.1|2926.1|2930.9|2924.9|12
1680021600000|2023-03-28 16:40:00|2932.4|2926.4|2929.9|2923.9|2932.4|2926.4|2929.9|2923.9|7
1680021900000|2023-03-28 16:45:00|2930.1|2924.1|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|3
1680022200000|2023-03-28 16:50:00|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.6|2923.6|28
1680022500000|2023-03-28 16:55:00|2930.4|2924.4|2931|2925|2931.8|2925.8|2930.4|2924.4|33
1680022800000|2023-03-28 17:00:00|2931.3|2925.3|2928|2922|2931.3|2925.3|2927|2921|45
1680023100000|2023-03-28 17:05:00|2928.3|2922.3|2927.5|2921.5|2928.5|2922.5|2927.3|2921.3|30
1680023400000|2023-03-28 17:10:00|2927.3|2921.3|2926.4|2920.4|2927.9|2921.9|2926|2920|21
1680023700000|2023-03-28 17:15:00|2926.6|2920.6|2929.9|2923.9|2930.3|2924.3|2926.5|2920.5|38
1680024000000|2023-03-28 17:20:00|2930.1|2924.1|2929.4|2923.4|2930.5|2924.5|2929.4|2923.4|21
1680024300000|2023-03-28 17:25:00|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.1|2923.1|29
1680024600000|2023-03-28 17:30:00|2929.5|2923.5|2928.5|2922.5|2930.3|2924.3|2928.5|2922.5|14
1680024900000|2023-03-28 17:35:00|2928.4|2922.4|2928.3|2922.3|2928.5|2922.5|2927.9|2921.9|6
1680025200000|2023-03-28 17:40:00|2928.5|2922.5|2928.5|2922.5|2929|2923|2928.3|2922.3|24
1680025500000|2023-03-28 17:45:00|2927.8|2921.8|2928|2922|2928.1|2922.1|2927.8|2921.8|6
1680025800000|2023-03-28 17:50:00|2927.8|2921.8|2925.1|2919.1|2927.8|2921.8|2924.9|2918.9|30
1680026100000|2023-03-28 17:55:00|2924.8|2918.8|2927.3|2907.3|2931.8|2919.4|2923.9|2906.9|19
1680048000000|2023-03-29 00:00:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1680048600000|2023-03-29 00:10:00|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|2
1680048900000|2023-03-29 00:15:00|2928.3|2922.3|2927|2921|2929.9|2923.9|2927|2921|15
1680049200000|2023-03-29 00:20:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1680049500000|2023-03-29 00:25:00|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|2
1680049800000|2023-03-29 00:30:00|2926.8|2920.8|2924.8|2918.8|2926.8|2920.8|2923.8|2917.8|10
1680050400000|2023-03-29 00:40:00|2925|2919|2923.5|2917.5|2925|2919|2923.5|2917.5|5
1680050700000|2023-03-29 00:45:00|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|3
1680051600000|2023-03-29 01:00:00|2925.5|2919.5|2928|2922|2929|2923|2925.5|2919.5|24
1680051900000|2023-03-29 01:05:00|2928.3|2922.3|2934.4|2928.4|2934.4|2928.4|2928.3|2922.3|71
1680052200000|2023-03-29 01:10:00|2934.6|2928.6|2934.8|2928.8|2935.4|2929.4|2931.5|2925.5|141
1680052500000|2023-03-29 01:15:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934|2928|18
1680052800000|2023-03-29 01:20:00|2935|2929|2933|2927|2935.8|2929.8|2932.5|2926.5|14
1680053100000|2023-03-29 01:25:00|2932.8|2926.8|2930.5|2924.5|2932.8|2926.8|2929.3|2923.3|60
1680053400000|2023-03-29 01:30:00|2931|2925|2931.5|2925.5|2932|2926|2928|2922|63
1680053700000|2023-03-29 01:35:00|2930.8|2924.8|2933.1|2927.1|2934.4|2928.4|2930.3|2924.3|88
1680054000000|2023-03-29 01:40:00|2933.6|2927.6|2931.4|2925.4|2934.9|2928.9|2930.4|2924.4|161
1680054300000|2023-03-29 01:45:00|2932.1|2926.1|2931.3|2925.3|2933.3|2927.3|2930|2924|77
1680054600000|2023-03-29 01:50:00|2930.8|2924.8|2934|2928|2935.3|2929.3|2930.8|2924.8|26
1680054900000|2023-03-29 01:55:00|2934.3|2928.3|2932|2926|2934.5|2928.5|2930.5|2924.5|23
1680055200000|2023-03-29 02:00:00|2932.3|2926.3|2926.8|2920.8|2932.8|2926.8|2926.8|2920.8|45
1680055500000|2023-03-29 02:05:00|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2925.5|2919.5|19
1680055800000|2023-03-29 02:10:00|2926.3|2920.3|2929|2923|2929|2923|2926.3|2920.3|12
1680056100000|2023-03-29 02:15:00|2930.3|2924.3|2925.3|2919.3|2930.3|2924.3|2925.3|2919.3|15
1680056400000|2023-03-29 02:20:00|2925|2919|2921|2915|2925|2919|2920.8|2914.8|12
1680056700000|2023-03-29 02:25:00|2921.3|2915.3|2923.5|2917.5|2923.5|2917.5|2921.3|2915.3|12
1680057000000|2023-03-29 02:30:00|2923.3|2917.3|2924.3|2918.3|2925|2919|2921|2915|103
1680057300000|2023-03-29 02:35:00|2924.5|2918.5|2920.8|2914.8|2924.5|2918.5|2920.8|2914.8|38
1680057600000|2023-03-29 02:40:00|2921.3|2915.3|2922.3|2916.3|2923|2917|2920.8|2914.8|52
1680057900000|2023-03-29 02:45:00|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.5|2915.5|22
1680058200000|2023-03-29 02:50:00|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|7
1680058500000|2023-03-29 02:55:00|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919|2913|10
1680058800000|2023-03-29 03:00:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|17
1680059100000|2023-03-29 03:05:00|2919.8|2913.8|2919.8|2913.8|2921|2915|2919.5|2913.5|9
1680059400000|2023-03-29 03:10:00|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|8
1680059700000|2023-03-29 03:15:00|2919.5|2913.5|2917.5|2911.5|2919.5|2913.5|2917.3|2911.3|14
1680060000000|2023-03-29 03:20:00|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2915|2909|27
1680060300000|2023-03-29 03:25:00|2917|2911|2916.8|2910.8|2917.8|2911.8|2914.8|2908.8|27
1680060600000|2023-03-29 03:30:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1680060900000|2023-03-29 03:35:00|2917|2911|2916.3|2910.3|2917.3|2911.3|2915.5|2909.5|14
1680061500000|2023-03-29 03:45:00|2916|2910|2916.3|2910.3|2917.8|2911.8|2916|2910|7
1680061800000|2023-03-29 03:50:00|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|2
1680062100000|2023-03-29 03:55:00|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1680062400000|2023-03-29 04:00:00|2915|2909|2915.3|2909.3|2915.3|2909.3|2913.1|2907.1|11
1680062700000|2023-03-29 04:05:00|2915|2909|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|9
1680063000000|2023-03-29 04:10:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|14
1680063300000|2023-03-29 04:15:00|2914.8|2908.8|2916.5|2910.5|2916.5|2910.5|2914.8|2908.8|6
1680063900000|2023-03-29 04:25:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1680064200000|2023-03-29 04:30:00|2917.5|2911.5|2918|2912|2918|2912|2917|2911|7
1680064500000|2023-03-29 04:35:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917|2911|6
1680064800000|2023-03-29 04:40:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1680065400000|2023-03-29 04:50:00|2918|2912|2920|2914|2920|2914|2918|2912|7
1680065700000|2023-03-29 04:55:00|2919.8|2913.8|2917.5|2911.5|2920|2914|2917.5|2911.5|5
1680066000000|2023-03-29 05:00:00|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1680066300000|2023-03-29 05:05:00|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1680066600000|2023-03-29 05:10:00|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2913.5|2907.5|14
1680067200000|2023-03-29 05:20:00|2915|2909|2914.3|2908.3|2916.3|2910.3|2913.8|2907.8|21
1680067500000|2023-03-29 05:25:00|2914.5|2908.5|2915.8|2909.8|2916.3|2910.3|2914.5|2908.5|19
1680067800000|2023-03-29 05:30:00|2916|2910|2914.3|2908.3|2917.3|2911.3|2913.3|2907.3|48
1680068100000|2023-03-29 05:35:00|2914.5|2908.5|2918.5|2912.5|2918.8|2912.8|2914.5|2908.5|32
1680068400000|2023-03-29 05:40:00|2918.8|2912.8|2918.5|2912.5|2919|2913|2916|2910|40
1680068700000|2023-03-29 05:45:00|2918.3|2912.3|2918.3|2912.3|2919.3|2913.3|2916.5|2910.5|37
1680069000000|2023-03-29 05:50:00|2918|2912|2917.5|2911.5|2918.3|2912.3|2916.3|2910.3|21
1680069300000|2023-03-29 05:55:00|2917.3|2911.3|2916.5|2910.5|2918.3|2912.3|2916.3|2910.3|18
1680069600000|2023-03-29 06:00:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|4
1680069900000|2023-03-29 06:05:00|2916.3|2910.3|2916.3|2910.3|2917.8|2911.8|2915.3|2909.3|16
1680070200000|2023-03-29 06:10:00|2916.5|2910.5|2914.5|2908.5|2917|2911|2914.5|2908.5|11
1680070500000|2023-03-29 06:15:00|2914.3|2908.3|2917.5|2911.5|2917.8|2911.8|2914.3|2908.3|19
1680070800000|2023-03-29 06:20:00|2917.3|2911.3|2922|2916|2922|2916|2917|2911|14
1680071100000|2023-03-29 06:25:00|2922.3|2916.3|2925.3|2919.3|2925.8|2919.8|2922.3|2916.3|22
1680071400000|2023-03-29 06:30:00|2925|2919|2920.5|2914.5|2925|2919|2920.3|2914.3|37
1680071700000|2023-03-29 06:35:00|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2917|2911|51
1680072000000|2023-03-29 06:40:00|2919|2913|2921.3|2915.3|2921.8|2915.8|2918.8|2912.8|102
1680072300000|2023-03-29 06:45:00|2920.8|2914.8|2919.8|2913.8|2922.3|2916.3|2918.3|2912.3|141
1680072600000|2023-03-29 06:50:00|2920.8|2914.8|2920.5|2914.5|2921.8|2915.8|2917|2911|167
1680072900000|2023-03-29 06:55:00|2920.3|2914.3|2915.4|2909.4|2921.6|2915.6|2915.4|2909.4|98
1680073200000|2023-03-29 07:00:00|2915.1|2909.1|2925.4|2919.4|2932.6|2926.6|2915.1|2909.1|107
1680073500000|2023-03-29 07:05:00|2925.6|2919.6|2922.4|2916.4|2927|2921|2918.4|2912.4|69
1680073800000|2023-03-29 07:10:00|2922.1|2916.1|2920.9|2914.9|2922.9|2916.9|2917.4|2911.4|67
1680074100000|2023-03-29 07:15:00|2921.1|2915.1|2916.9|2910.9|2922.4|2916.4|2916.4|2910.4|63
1680074400000|2023-03-29 07:20:00|2917.1|2911.1|2920.6|2914.6|2920.6|2914.6|2917.1|2911.1|37
1680074700000|2023-03-29 07:25:00|2920.9|2914.9|2921.6|2915.6|2922.6|2916.6|2919.9|2913.9|36
1680075000000|2023-03-29 07:30:00|2921.4|2915.4|2922.6|2916.6|2922.6|2916.6|2919.1|2913.1|33
1680075300000|2023-03-29 07:35:00|2923.1|2917.1|2927.4|2921.4|2929.6|2923.6|2922.4|2916.4|45
1680075600000|2023-03-29 07:40:00|2927.9|2921.9|2926.9|2920.9|2929.1|2923.1|2926.9|2920.9|21
1680075900000|2023-03-29 07:45:00|2927.1|2921.1|2928.1|2922.1|2929.1|2923.1|2927.1|2921.1|33
1680076200000|2023-03-29 07:50:00|2927.9|2921.9|2926.9|2920.9|2928.6|2922.6|2926.4|2920.4|17
1680076500000|2023-03-29 07:55:00|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2926.4|2920.4|16
1680076800000|2023-03-29 08:00:00|2927.6|2921.6|2927.6|2921.6|2929.1|2923.1|2924.6|2918.6|32
1680077100000|2023-03-29 08:05:00|2927.9|2921.9|2930.9|2924.9|2931.4|2925.4|2927.4|2921.4|31
1680077400000|2023-03-29 08:10:00|2930.6|2924.6|2933.6|2927.6|2934.1|2928.1|2929.4|2923.4|31
1680077700000|2023-03-29 08:15:00|2933.4|2927.4|2931.6|2925.6|2934.1|2928.1|2930.9|2924.9|42
1680078000000|2023-03-29 08:20:00|2931.4|2925.4|2928.9|2922.9|2931.4|2925.4|2926.9|2920.9|44
1680078300000|2023-03-29 08:25:00|2928.6|2922.6|2922.4|2916.4|2928.9|2922.9|2922.1|2916.1|34
1680078600000|2023-03-29 08:30:00|2922.6|2916.6|2926.6|2920.6|2929.6|2923.6|2922.6|2916.6|40
1680078900000|2023-03-29 08:35:00|2926.9|2920.9|2928.9|2922.9|2931.4|2925.4|2926.9|2920.9|21
1680079200000|2023-03-29 08:40:00|2929.1|2923.1|2926.4|2920.4|2929.1|2923.1|2926.4|2920.4|32
1680079500000|2023-03-29 08:45:00|2926.1|2920.1|2925.9|2919.9|2927.4|2921.4|2922.6|2916.6|48
1680079800000|2023-03-29 08:50:00|2925.6|2919.6|2926.9|2920.9|2927.4|2921.4|2922.6|2916.6|42
1680080100000|2023-03-29 08:55:00|2927.4|2921.4|2932.9|2926.9|2934.4|2928.4|2927.4|2921.4|37
1680080400000|2023-03-29 09:00:00|2933.1|2927.1|2934.6|2928.6|2936.4|2930.4|2932.4|2926.4|35
1680080700000|2023-03-29 09:05:00|2934.9|2928.9|2937.6|2931.6|2938.4|2932.4|2934.9|2928.9|33
1680081000000|2023-03-29 09:10:00|2937.4|2931.4|2938.9|2932.9|2938.9|2932.9|2935.9|2929.9|37
1680081300000|2023-03-29 09:15:00|2938.6|2932.6|2938.4|2932.4|2939.6|2933.6|2937.4|2931.4|26
1680081600000|2023-03-29 09:20:00|2938.6|2932.6|2943.9|2937.9|2947.4|2941.4|2938.6|2932.6|51
1680081900000|2023-03-29 09:25:00|2944.1|2938.1|2951.8|2945.8|2961.5|2955.5|2944.1|2938.1|103
1680082200000|2023-03-29 09:30:00|2951.6|2945.6|2952.6|2946.6|2955.1|2949.1|2950.8|2944.8|62
1680082500000|2023-03-29 09:35:00|2952.9|2946.9|2964.5|2958.5|2969.9|2963.9|2951.9|2945.9|64
1680082800000|2023-03-29 09:40:00|2964.8|2958.8|2962.1|2956.1|2964.8|2958.8|2961.1|2955.1|28
1680083100000|2023-03-29 09:45:00|2962.4|2956.4|2959.1|2953.1|2962.9|2956.9|2959.1|2953.1|41
1680083400000|2023-03-29 09:50:00|2959.4|2953.4|2962.6|2956.6|2962.6|2956.6|2957.4|2951.4|40
1680083700000|2023-03-29 09:55:00|2962.9|2956.9|2964.6|2958.6|2966.9|2960.9|2962.6|2956.6|43
1680084000000|2023-03-29 10:00:00|2963.6|2957.6|2966.4|2960.4|2966.4|2960.4|2963.6|2957.6|44
1680084300000|2023-03-29 10:05:00|2966.1|2960.1|2960.9|2954.9|2966.1|2960.1|2960.6|2954.6|43
1680084600000|2023-03-29 10:10:00|2960.6|2954.6|2962.4|2956.4|2963.4|2957.4|2960.6|2954.6|24
1680084900000|2023-03-29 10:15:00|2962.6|2956.6|2958.6|2952.6|2963.6|2957.6|2958.1|2952.1|39
1680085200000|2023-03-29 10:20:00|2958.4|2952.4|2962.4|2956.4|2962.6|2956.6|2957.4|2951.4|35
1680085500000|2023-03-29 10:25:00|2962.6|2956.6|2964.6|2958.6|2964.6|2958.6|2962.6|2956.6|32
1680085800000|2023-03-29 10:30:00|2965.1|2959.1|2968.9|2962.9|2969.9|2963.9|2964.4|2958.4|43
1680086100000|2023-03-29 10:35:00|2969.1|2963.1|2973.4|2967.4|2976.1|2970.1|2969.1|2963.1|62
1680086400000|2023-03-29 10:40:00|2973.6|2967.6|2974.1|2968.1|2976.6|2970.6|2972.1|2966.1|54
1680086700000|2023-03-29 10:45:00|2974.4|2968.4|2982.6|2976.6|2985.6|2979.6|2973.6|2967.6|65
1680087000000|2023-03-29 10:50:00|2982.1|2976.1|2978.6|2972.6|2984.5|2978.5|2978.4|2972.4|49
1680087300000|2023-03-29 10:55:00|2977.9|2971.9|2974.4|2968.4|2979.4|2973.4|2974.4|2968.4|51
1680087600000|2023-03-29 11:00:00|2974.1|2968.1|2975.4|2969.4|2976.6|2970.6|2972.6|2966.6|38
1680087900000|2023-03-29 11:05:00|2975.1|2969.1|2974.9|2968.9|2976.1|2970.1|2972.6|2966.6|47
1680088200000|2023-03-29 11:10:00|2974.6|2968.6|2971.6|2965.6|2974.6|2968.6|2971.6|2965.6|24
1680088500000|2023-03-29 11:15:00|2971.9|2965.9|2973.6|2967.6|2974.9|2968.9|2971.9|2965.9|36
1680088800000|2023-03-29 11:20:00|2973.4|2967.4|2985.6|2979.6|2985.9|2979.9|2971.6|2965.6|67
1680089100000|2023-03-29 11:25:00|2985.1|2979.1|2984.1|2978.1|2987.9|2981.9|2983.4|2977.4|52
1680089400000|2023-03-29 11:30:00|2984.4|2978.4|2990.1|2984.1|2990.6|2984.6|2984.4|2978.4|53
1680089700000|2023-03-29 11:35:00|2989.9|2983.9|2992.4|2986.4|2994.9|2988.9|2986.6|2980.6|66
1680090000000|2023-03-29 11:40:00|2992.1|2986.1|2992.9|2986.9|2995.6|2989.6|2988.9|2982.9|67
1680090300000|2023-03-29 11:45:00|2994.1|2988.1|2991|2985|3000.5|2994.5|2990.8|2984.8|65
1680090600000|2023-03-29 11:50:00|2991.5|2985.5|2993.4|2987.4|2997.1|2991.1|2991.5|2985.5|96
1680090900000|2023-03-29 11:55:00|2993.1|2987.1|2991.9|2985.9|2996.6|2990.6|2991.1|2985.1|70
1680091200000|2023-03-29 12:00:00|2991.6|2985.6|2990.4|2984.4|2995.4|2989.4|2990.4|2984.4|74
1680091500000|2023-03-29 12:05:00|2990.6|2984.6|2995.4|2989.4|2997.1|2991.1|2990.6|2984.6|65
1680091800000|2023-03-29 12:10:00|2995.6|2989.6|2991.1|2985.1|2996.6|2990.6|2989.4|2983.4|85
1680092100000|2023-03-29 12:15:00|2991.4|2985.4|2988.4|2982.4|2993.1|2987.1|2988.1|2982.1|98
1680092400000|2023-03-29 12:20:00|2988.9|2982.9|2987.9|2981.9|2990.4|2984.4|2987.1|2981.1|83
1680092700000|2023-03-29 12:25:00|2987.6|2981.6|2985.6|2979.6|2988.9|2982.9|2984.4|2978.4|61
1680093000000|2023-03-29 12:30:00|2985.4|2979.4|2985.6|2979.6|2986.9|2980.9|2983.6|2977.6|51
1680093300000|2023-03-29 12:35:00|2985.4|2979.4|2986.1|2980.1|2987.1|2981.1|2985.1|2979.1|67
1680093600000|2023-03-29 12:40:00|2986.4|2980.4|2983.1|2977.1|2986.9|2980.9|2982.9|2976.9|65
1680093900000|2023-03-29 12:45:00|2982.9|2976.9|2982.9|2976.9|2983.4|2977.4|2981.9|2975.9|47
1680094200000|2023-03-29 12:50:00|2982.6|2976.6|2983.1|2977.1|2983.9|2977.9|2981.9|2975.9|21
1680094500000|2023-03-29 12:55:00|2983.4|2977.4|2984.4|2978.4|2987.6|2981.6|2982.9|2976.9|113
1680094800000|2023-03-29 13:00:00|2984.6|2978.6|2985.4|2979.4|2987.4|2981.4|2981|2975|306
1680095100000|2023-03-29 13:05:00|2985.9|2979.9|2984.4|2978.4|2988.1|2982.1|2983.4|2977.4|173
1680095400000|2023-03-29 13:10:00|2984.1|2978.1|2979.1|2973.1|2984.4|2978.4|2978.4|2972.4|102
1680095700000|2023-03-29 13:15:00|2979.4|2973.4|2981.1|2975.1|2981.6|2975.6|2978.1|2972.1|55
1680096000000|2023-03-29 13:20:00|2981.4|2975.4|2980.1|2974.1|2983.1|2977.1|2980.1|2974.1|66
1680096300000|2023-03-29 13:25:00|2979.9|2973.9|2978.9|2972.9|2979.9|2973.9|2974.6|2968.6|136
1680096600000|2023-03-29 13:30:00|2978.6|2972.6|2978.4|2972.4|2979.1|2973.1|2975.6|2969.6|93
1680096900000|2023-03-29 13:35:00|2978.6|2972.6|2984.9|2978.9|2985.1|2979.1|2976.9|2970.9|98
1680097200000|2023-03-29 13:40:00|2985.1|2979.1|2984.1|2978.1|2985.6|2979.6|2981.6|2975.6|81
1680097500000|2023-03-29 13:45:00|2984.6|2978.6|2981.6|2975.6|2986.4|2980.4|2981.6|2975.6|61
1680097800000|2023-03-29 13:50:00|2981.9|2975.9|2982.1|2976.1|2985.6|2979.6|2981.9|2975.9|55
1680098100000|2023-03-29 13:55:00|2981.9|2975.9|2980.9|2974.9|2983.1|2977.1|2979.6|2973.6|49
1680098400000|2023-03-29 14:00:00|2981.1|2975.1|2982.6|2976.6|2984.9|2978.9|2978.6|2972.6|93
1680098700000|2023-03-29 14:05:00|2982.1|2976.1|2980.4|2974.4|2982.1|2976.1|2978.1|2972.1|101
1680099000000|2023-03-29 14:10:00|2980.9|2974.9|2980.6|2974.6|2981.4|2975.4|2978.1|2972.1|69
1680099300000|2023-03-29 14:15:00|2980.4|2974.4|2978.9|2972.9|2981.1|2975.1|2978.4|2972.4|75
1680099600000|2023-03-29 14:20:00|2978.6|2972.6|2979.6|2973.6|2981.9|2975.9|2976.4|2970.4|154
1680099900000|2023-03-29 14:25:00|2979.9|2973.9|2973.6|2967.6|2980.9|2974.9|2973.4|2967.4|94
1680100200000|2023-03-29 14:30:00|2974.6|2968.6|2980.4|2974.4|2980.9|2974.9|2973.4|2967.4|102
1680100500000|2023-03-29 14:35:00|2980.1|2974.1|2979.9|2973.9|2981.9|2975.9|2977.4|2971.4|122
1680100800000|2023-03-29 14:40:00|2979.6|2973.6|2968.6|2962.6|2980.4|2974.4|2967.9|2961.9|111
1680101100000|2023-03-29 14:45:00|2967.6|2961.6|2969.6|2963.6|2971.9|2965.9|2966.6|2960.6|99
1680101400000|2023-03-29 14:50:00|2969.9|2963.9|2970.4|2964.4|2976.4|2970.4|2969.6|2963.6|75
1680101700000|2023-03-29 14:55:00|2970.1|2964.1|2968.1|2962.1|2973.6|2967.6|2967.9|2961.9|130
1680102000000|2023-03-29 15:00:00|2967.9|2961.9|2969.4|2963.4|2970.1|2964.1|2966.4|2960.4|65
1680102300000|2023-03-29 15:05:00|2969.1|2963.1|2968.1|2962.1|2969.1|2963.1|2967.9|2961.9|39
1680102600000|2023-03-29 15:10:00|2967.9|2961.9|2970.4|2964.4|2970.4|2964.4|2965.6|2959.6|42
1680102900000|2023-03-29 15:15:00|2969.9|2963.9|2966.4|2960.4|2969.9|2963.9|2966.1|2960.1|47
1680103200000|2023-03-29 15:20:00|2966.1|2960.1|2964.9|2958.9|2967.9|2961.9|2964.6|2958.6|44
1680103500000|2023-03-29 15:25:00|2964.6|2958.6|2965.9|2959.9|2966.6|2960.6|2964.1|2958.1|45
1680103800000|2023-03-29 15:30:00|2965.6|2959.6|2968.1|2962.1|2968.4|2962.4|2964.9|2958.9|34
1680104100000|2023-03-29 15:35:00|2968.4|2962.4|2967.6|2961.6|2968.4|2962.4|2967.4|2961.4|20
1680104400000|2023-03-29 15:40:00|2967.4|2961.4|2964.9|2958.9|2968.6|2962.6|2964.9|2958.9|33
1680104700000|2023-03-29 15:45:00|2964.6|2958.6|2962.4|2956.4|2964.6|2958.6|2961.6|2955.6|23
1680105000000|2023-03-29 15:50:00|2962.1|2956.1|2962.6|2956.6|2962.9|2956.9|2960.6|2954.6|25
1680105300000|2023-03-29 15:55:00|2962.9|2956.9|2962.6|2956.6|2963.9|2957.9|2961.4|2955.4|32
1680105600000|2023-03-29 16:00:00|2962.4|2956.4|2962.4|2956.4|2962.9|2956.9|2961.9|2955.9|36
1680105900000|2023-03-29 16:05:00|2962.1|2956.1|2963.1|2957.1|2963.1|2957.1|2961.6|2955.6|24
1680106200000|2023-03-29 16:10:00|2963.4|2957.4|2963.1|2957.1|2964.1|2958.1|2962.9|2956.9|18
1680106500000|2023-03-29 16:15:00|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2962.9|2956.9|8
1680106800000|2023-03-29 16:20:00|2963.9|2957.9|2963.9|2957.9|2964.1|2958.1|2963.4|2957.4|18
1680107100000|2023-03-29 16:25:00|2964.1|2958.1|2961.9|2955.9|2964.1|2958.1|2961.1|2955.1|19
1680107400000|2023-03-29 16:30:00|2962.1|2956.1|2963.4|2957.4|2963.9|2957.9|2962.1|2956.1|21
1680107700000|2023-03-29 16:35:00|2963.6|2957.6|2963.1|2957.1|2963.9|2957.9|2961.9|2955.9|24
1680108000000|2023-03-29 16:40:00|2963.4|2957.4|2961.6|2955.6|2964.4|2958.4|2961.6|2955.6|8
1680108300000|2023-03-29 16:45:00|2960.6|2954.6|2962.1|2956.1|2962.4|2956.4|2960.6|2954.6|25
1680108600000|2023-03-29 16:50:00|2961.9|2955.9|2963.9|2957.9|2963.9|2957.9|2961.9|2955.9|16
1680108900000|2023-03-29 16:55:00|2963.6|2957.6|2963.8|2957.8|2965|2959|2962.9|2956.9|33
1680109200000|2023-03-29 17:00:00|2963.6|2957.6|2964|2958|2964.5|2958.5|2963|2957|20
1680109500000|2023-03-29 17:05:00|2964.1|2958.1|2964.5|2958.5|2965|2959|2964.1|2958.1|58
1680109800000|2023-03-29 17:10:00|2964.8|2958.8|2964|2958|2965.3|2959.3|2963.3|2957.3|38
1680110100000|2023-03-29 17:15:00|2963.8|2957.8|2965|2959|2965|2959|2963.8|2957.8|26
1680110400000|2023-03-29 17:20:00|2964.8|2958.8|2963.5|2957.5|2964.8|2958.8|2963|2957|16
1680110700000|2023-03-29 17:25:00|2963.3|2957.3|2963.5|2957.5|2965.1|2959.1|2963|2957|9
1680111000000|2023-03-29 17:30:00|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.3|2957.3|12
1680111300000|2023-03-29 17:35:00|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|15
1680111600000|2023-03-29 17:40:00|2963.5|2957.5|2963|2957|2963.5|2957.5|2962.8|2956.8|17
1680111900000|2023-03-29 17:45:00|2962.8|2956.8|2962.3|2956.3|2963|2957|2962|2956|30
1680112200000|2023-03-29 17:50:00|2962|2956|2961.1|2955.1|2962.4|2956.4|2960.4|2954.4|25
1680112500000|2023-03-29 17:55:00|2961.3|2955.3|2971|2952.3|2971|2956.6|2961.3|2949|17
1680134400000|2023-03-30 00:00:00|2972.5|2966.5|2970.6|2964.6|2972.5|2966.5|2970.5|2964.5|8
1680134700000|2023-03-30 00:05:00|2970.1|2964.1|2968.8|2962.8|2970.1|2964.1|2968.8|2962.8|9
1680135000000|2023-03-30 00:10:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2965.8|2959.8|3
1680135300000|2023-03-30 00:15:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1680135600000|2023-03-30 00:20:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1680136500000|2023-03-30 00:35:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1680137100000|2023-03-30 00:45:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1680137400000|2023-03-30 00:50:00|2962.8|2956.8|2961.9|2955.9|2964.1|2958.1|2960.6|2954.6|11
1680137700000|2023-03-30 00:55:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1680138000000|2023-03-30 01:00:00|2962|2956|2964.8|2958.8|2966.9|2960.9|2962|2956|44
1680138300000|2023-03-30 01:05:00|2965|2959|2961.3|2955.3|2966|2960|2960.3|2954.3|50
1680138600000|2023-03-30 01:10:00|2962.1|2956.1|2958.8|2952.8|2962.3|2956.3|2958.8|2952.8|47
1680138900000|2023-03-30 01:15:00|2959|2953|2959.3|2953.3|2962.3|2956.3|2958.8|2952.8|26
1680139200000|2023-03-30 01:20:00|2958.5|2952.5|2962|2956|2962.3|2956.3|2958.5|2952.5|39
1680139500000|2023-03-30 01:25:00|2962.3|2956.3|2962.5|2956.5|2963|2957|2962|2956|35
1680139800000|2023-03-30 01:30:00|2962.8|2956.8|2963.8|2957.8|2965.8|2959.8|2962.5|2956.5|75
1680140100000|2023-03-30 01:35:00|2963.5|2957.5|2959.5|2953.5|2963.8|2957.8|2958.8|2952.8|29
1680140400000|2023-03-30 01:40:00|2959.3|2953.3|2956.8|2950.8|2959.5|2953.5|2953.6|2947.6|100
1680140700000|2023-03-30 01:45:00|2957|2951|2959.3|2953.3|2961.8|2955.8|2957|2951|46
1680141000000|2023-03-30 01:50:00|2959.5|2953.5|2961|2955|2962.5|2956.5|2959.3|2953.3|36
1680141300000|2023-03-30 01:55:00|2961.3|2955.3|2957.3|2951.3|2962.3|2956.3|2956.8|2950.8|29
1680141600000|2023-03-30 02:00:00|2957.8|2951.8|2958.8|2952.8|2960|2954|2957.8|2951.8|35
1680141900000|2023-03-30 02:05:00|2958.5|2952.5|2960.8|2954.8|2961.3|2955.3|2957.8|2951.8|73
1680142200000|2023-03-30 02:10:00|2960.3|2954.3|2958.5|2952.5|2960.3|2954.3|2958|2952|40
1680142500000|2023-03-30 02:15:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958|2952|8
1680142800000|2023-03-30 02:20:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1680143100000|2023-03-30 02:25:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1680143400000|2023-03-30 02:30:00|2958.5|2952.5|2960|2954|2963|2957|2958.5|2952.5|35
1680143700000|2023-03-30 02:35:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|7
1680144000000|2023-03-30 02:40:00|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2958.3|2952.3|14
1680144300000|2023-03-30 02:45:00|2959.3|2953.3|2958|2952|2959.3|2953.3|2957.3|2951.3|11
1680144600000|2023-03-30 02:50:00|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|4
1680144900000|2023-03-30 02:55:00|2957.5|2951.5|2960.8|2954.8|2961|2955|2957.5|2951.5|25
1680145200000|2023-03-30 03:00:00|2961|2955|2963.8|2957.8|2963.8|2957.8|2961|2955|15
1680145500000|2023-03-30 03:05:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2961.5|2955.5|33
1680145800000|2023-03-30 03:10:00|2962.5|2956.5|2966.5|2960.5|2966.5|2960.5|2962.3|2956.3|16
1680146100000|2023-03-30 03:15:00|2966.3|2960.3|2972.5|2966.5|2973|2967|2964.8|2958.8|38
1680146400000|2023-03-30 03:20:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2970.5|2964.5|17
1680146700000|2023-03-30 03:25:00|2972.5|2966.5|2972.5|2966.5|2973.8|2967.8|2972.3|2966.3|49
1680147000000|2023-03-30 03:30:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|34
1680147300000|2023-03-30 03:35:00|2971.3|2965.3|2972.8|2966.8|2973|2967|2971.3|2965.3|18
1680147600000|2023-03-30 03:40:00|2972.5|2966.5|2972.8|2966.8|2973|2967|2972.3|2966.3|6
1680147900000|2023-03-30 03:45:00|2973|2967|2971|2965|2973|2967|2971|2965|9
1680148200000|2023-03-30 03:50:00|2971.8|2965.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|4
1680148500000|2023-03-30 03:55:00|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|5
1680148800000|2023-03-30 04:00:00|2972.3|2966.3|2969.8|2963.8|2972.5|2966.5|2968.8|2962.8|11
1680149100000|2023-03-30 04:05:00|2970|2964|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1680149400000|2023-03-30 04:10:00|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|6
1680149700000|2023-03-30 04:15:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|11
1680150300000|2023-03-30 04:25:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|11
1680150600000|2023-03-30 04:30:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|9
1680150900000|2023-03-30 04:35:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1680151200000|2023-03-30 04:40:00|2968.8|2962.8|2969.8|2963.8|2970|2964|2968.8|2962.8|12
1680151500000|2023-03-30 04:45:00|2970|2964|2971|2965|2971|2965|2969.8|2963.8|20
1680151800000|2023-03-30 04:50:00|2971.8|2965.8|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|9
1680152400000|2023-03-30 05:00:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|3
1680152700000|2023-03-30 05:05:00|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|5
1680153000000|2023-03-30 05:10:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|6
1680153300000|2023-03-30 05:15:00|2969|2963|2971.5|2965.5|2972|2966|2969|2963|9
1680153600000|2023-03-30 05:20:00|2971.3|2965.3|2970|2964|2971.8|2965.8|2970|2964|16
1680153900000|2023-03-30 05:25:00|2970.3|2964.3|2972|2966|2972|2966|2970|2964|16
1680154200000|2023-03-30 05:30:00|2972.3|2966.3|2978.3|2972.3|2979.5|2973.5|2972.3|2966.3|58
1680154500000|2023-03-30 05:35:00|2978|2972|2975.8|2969.8|2978|2972|2971.8|2965.8|50
1680154800000|2023-03-30 05:40:00|2975.5|2969.5|2976.3|2970.3|2977.5|2971.5|2973.3|2967.3|23
1680155100000|2023-03-30 05:45:00|2976.5|2970.5|2979|2973|2979.3|2973.3|2976.5|2970.5|10
1680155400000|2023-03-30 05:50:00|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2977.3|2971.3|40
1680155700000|2023-03-30 05:55:00|2980.5|2974.5|2978|2972|2981.3|2975.3|2977.8|2971.8|44
1680156000000|2023-03-30 06:00:00|2977.8|2971.8|2977|2971|2979.3|2973.3|2974.5|2968.5|74
1680156300000|2023-03-30 06:05:00|2976.8|2970.8|2975.3|2969.3|2977.3|2971.3|2975.3|2969.3|26
1680156600000|2023-03-30 06:10:00|2975|2969|2975.3|2969.3|2976.3|2970.3|2973.8|2967.8|63
1680156900000|2023-03-30 06:15:00|2975|2969|2973.8|2967.8|2976.3|2970.3|2973|2967|65
1680157200000|2023-03-30 06:20:00|2973.5|2967.5|2972.9|2966.9|2974.8|2968.8|2971.5|2965.5|81
1680157500000|2023-03-30 06:25:00|2972.4|2966.4|2972|2966|2974.5|2968.5|2970.5|2964.5|65
1680157800000|2023-03-30 06:30:00|2972.3|2966.3|2971.3|2965.3|2972.8|2966.8|2971|2965|41
1680158100000|2023-03-30 06:35:00|2971|2965|2972.3|2966.3|2972.8|2966.8|2970.8|2964.8|36
1680158400000|2023-03-30 06:40:00|2972|2966|2975.3|2969.3|2976|2970|2972|2966|99
1680158700000|2023-03-30 06:45:00|2975|2969|2976.8|2970.8|2978.5|2972.5|2973.8|2967.8|140
1680159000000|2023-03-30 06:50:00|2977|2971|2978.8|2972.8|2981|2975|2976.5|2970.5|116
1680159300000|2023-03-30 06:55:00|2978.9|2972.9|2978.8|2972.8|2980.1|2974.1|2975.5|2969.5|78
1680159600000|2023-03-30 07:00:00|2975.5|2969.5|2977.1|2971.1|2984.8|2978.8|2975.4|2969.4|103
1680159900000|2023-03-30 07:05:00|2976.9|2970.9|2972.9|2966.9|2977.1|2971.1|2970.1|2964.1|90
1680160200000|2023-03-30 07:10:00|2973.1|2967.1|2988.1|2982.1|2988.1|2982.1|2973.1|2967.1|64
1680160500000|2023-03-30 07:15:00|2988.3|2982.3|2983.1|2977.1|2991.8|2985.8|2981.1|2975.1|63
1680160800000|2023-03-30 07:20:00|2983.4|2977.4|2974.4|2968.4|2983.4|2977.4|2973.4|2967.4|104
1680161100000|2023-03-30 07:25:00|2974.1|2968.1|2971.4|2965.4|2977.6|2971.6|2969.5|2963.5|56
1680161400000|2023-03-30 07:30:00|2971.1|2965.1|2971.1|2965.1|2973.4|2967.4|2969.6|2963.6|50
1680161700000|2023-03-30 07:35:00|2970.9|2964.9|2978.4|2972.4|2981|2975|2970.9|2964.9|69
1680162000000|2023-03-30 07:40:00|2978.1|2972.1|2974.8|2968.8|2980.9|2974.9|2970.8|2964.8|111
1680162300000|2023-03-30 07:45:00|2975|2969|2968.9|2962.9|2976.4|2970.4|2968.9|2962.9|60
1680162600000|2023-03-30 07:50:00|2969.4|2963.4|2978.1|2972.1|2978.1|2972.1|2966.6|2960.6|62
1680162900000|2023-03-30 07:55:00|2978.9|2972.9|2977.4|2971.4|2981.6|2975.6|2976.1|2970.1|26
1680163200000|2023-03-30 08:00:00|2977.9|2971.9|2982.3|2976.3|2984.6|2978.6|2976.4|2970.4|92
1680163500000|2023-03-30 08:05:00|2982.5|2976.5|2979.1|2973.1|2982.6|2976.6|2974.9|2968.9|66
1680163800000|2023-03-30 08:10:00|2978.9|2972.9|2981.9|2975.9|2981.9|2975.9|2978.6|2972.6|32
1680164100000|2023-03-30 08:15:00|2981.6|2975.6|2979.6|2973.6|2984.8|2978.8|2978.4|2972.4|61
1680164400000|2023-03-30 08:20:00|2979.4|2973.4|2976.6|2970.6|2982.4|2976.4|2975.4|2969.4|62
1680164700000|2023-03-30 08:25:00|2976.9|2970.9|2978.1|2972.1|2980.9|2974.9|2976.4|2970.4|64
1680165000000|2023-03-30 08:30:00|2977.9|2971.9|2980.1|2974.1|2982.1|2976.1|2976.4|2970.4|27
1680165300000|2023-03-30 08:35:00|2979.9|2973.9|2972.1|2966.1|2980.1|2974.1|2970.6|2964.6|52
1680165600000|2023-03-30 08:40:00|2973.9|2967.9|2971.1|2965.1|2973.9|2967.9|2967.4|2961.4|61
1680165900000|2023-03-30 08:45:00|2971.4|2965.4|2967.4|2961.4|2972.4|2966.4|2965.9|2959.9|42
1680166200000|2023-03-30 08:50:00|2967.9|2961.9|2967.6|2961.6|2969.4|2963.4|2963.4|2957.4|63
1680166500000|2023-03-30 08:55:00|2967.9|2961.9|2965.6|2959.6|2969.9|2963.9|2961.9|2955.9|71
1680166800000|2023-03-30 09:00:00|2964.9|2958.9|2959.9|2953.9|2964.9|2958.9|2957.3|2951.3|60
1680167100000|2023-03-30 09:05:00|2960.1|2954.1|2961.4|2955.4|2963.6|2957.6|2960.1|2954.1|56
1680167400000|2023-03-30 09:10:00|2961.1|2955.1|2966.6|2960.6|2967.4|2961.4|2961.1|2955.1|31
1680167700000|2023-03-30 09:15:00|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2963.9|2957.9|28
1680168000000|2023-03-30 09:20:00|2966.4|2960.4|2966.4|2960.4|2969.6|2963.6|2965.9|2959.9|45
1680168300000|2023-03-30 09:25:00|2966.9|2960.9|2967.1|2961.1|2968.1|2962.1|2965.9|2959.9|22
1680168600000|2023-03-30 09:30:00|2967.4|2961.4|2972.1|2966.1|2972.1|2966.1|2967.4|2961.4|30
1680168900000|2023-03-30 09:35:00|2972.6|2966.6|2970.4|2964.4|2973.4|2967.4|2969.6|2963.6|32
1680169200000|2023-03-30 09:40:00|2970.1|2964.1|2971.1|2965.1|2973.1|2967.1|2970.1|2964.1|32
1680169500000|2023-03-30 09:45:00|2971.4|2965.4|2972.1|2966.1|2972.9|2966.9|2971.1|2965.1|26
1680169800000|2023-03-30 09:50:00|2971.9|2965.9|2970.9|2964.9|2972.9|2966.9|2970.9|2964.9|18
1680170100000|2023-03-30 09:55:00|2970.6|2964.6|2967.4|2961.4|2971.9|2965.9|2965.9|2959.9|32
1680170400000|2023-03-30 10:00:00|2967.1|2961.1|2970.9|2964.9|2971.1|2965.1|2964.9|2958.9|31
1680170700000|2023-03-30 10:05:00|2971.1|2965.1|2970.4|2964.4|2972.1|2966.1|2967.4|2961.4|25
1680171000000|2023-03-30 10:10:00|2970.1|2964.1|2970.1|2964.1|2971.6|2965.6|2969.6|2963.6|18
1680171300000|2023-03-30 10:15:00|2970.4|2964.4|2971.9|2965.9|2972.9|2966.9|2970.4|2964.4|32
1680171600000|2023-03-30 10:20:00|2972.1|2966.1|2974.6|2968.6|2976|2970|2971.6|2965.6|25
1680171900000|2023-03-30 10:25:00|2973.9|2967.9|2974.4|2968.4|2977.1|2971.1|2973.6|2967.6|51
1680172200000|2023-03-30 10:30:00|2974.6|2968.6|2976.1|2970.1|2977.4|2971.4|2974.1|2968.1|30
1680172500000|2023-03-30 10:35:00|2975.9|2969.9|2980.4|2974.4|2981.1|2975.1|2974.6|2968.6|30
1680172800000|2023-03-30 10:40:00|2980.6|2974.6|2979.6|2973.6|2980.9|2974.9|2978.9|2972.9|8
1680173100000|2023-03-30 10:45:00|2979.4|2973.4|2976.9|2970.9|2979.4|2973.4|2975.4|2969.4|8
1680173400000|2023-03-30 10:50:00|2976.6|2970.6|2977.9|2971.9|2977.9|2971.9|2973.9|2967.9|22
1680173700000|2023-03-30 10:55:00|2978.1|2972.1|2976.1|2970.1|2979.4|2973.4|2976.1|2970.1|31
1680174000000|2023-03-30 11:00:00|2976.4|2970.4|2974.1|2968.1|2977.9|2971.9|2971.1|2965.1|45
1680174300000|2023-03-30 11:05:00|2974.4|2968.4|2974.9|2968.9|2975.6|2969.6|2973.6|2967.6|30
1680174600000|2023-03-30 11:10:00|2975.1|2969.1|2975.1|2969.1|2976.4|2970.4|2974.4|2968.4|28
1680174900000|2023-03-30 11:15:00|2975.4|2969.4|2973.9|2967.9|2975.4|2969.4|2973.9|2967.9|19
1680175200000|2023-03-30 11:20:00|2973.6|2967.6|2972.4|2966.4|2973.6|2967.6|2968.4|2962.4|32
1680175500000|2023-03-30 11:25:00|2972.1|2966.1|2965.1|2959.1|2972.6|2966.6|2964.9|2958.9|37
1680175800000|2023-03-30 11:30:00|2965.4|2959.4|2972.9|2966.9|2973.6|2967.6|2965.4|2959.4|64
1680176100000|2023-03-30 11:35:00|2973.1|2967.1|2971.9|2965.9|2974.4|2968.4|2971.1|2965.1|41
1680176400000|2023-03-30 11:40:00|2972.1|2966.1|2970.6|2964.6|2972.1|2966.1|2968.9|2962.9|32
1680176700000|2023-03-30 11:45:00|2970.9|2964.9|2970.4|2964.4|2971.1|2965.1|2967.6|2961.6|23
1680177000000|2023-03-30 11:50:00|2970.1|2964.1|2965.6|2959.6|2970.9|2964.9|2964.4|2958.4|86
1680177300000|2023-03-30 11:55:00|2965.4|2959.4|2965.1|2959.1|2966.1|2960.1|2960.9|2954.9|68
1680177600000|2023-03-30 12:00:00|2965.4|2959.4|2966.4|2960.4|2968.6|2962.6|2964.4|2958.4|52
1680177900000|2023-03-30 12:05:00|2966.1|2960.1|2965.1|2959.1|2966.1|2960.1|2962.3|2956.3|43
1680178200000|2023-03-30 12:10:00|2964.9|2958.9|2966.9|2960.9|2968.1|2962.1|2963.1|2957.1|42
1680178500000|2023-03-30 12:15:00|2966.4|2960.4|2964.6|2958.6|2966.4|2960.4|2962.4|2956.4|34
1680178800000|2023-03-30 12:20:00|2964.9|2958.9|2965.6|2959.6|2966.6|2960.6|2964.9|2958.9|33
1680179100000|2023-03-30 12:25:00|2965.4|2959.4|2965.6|2959.6|2969.1|2963.1|2965.1|2959.1|21
1680179400000|2023-03-30 12:30:00|2964.1|2958.1|2969.4|2963.4|2970.6|2964.6|2963.9|2957.9|71
1680179700000|2023-03-30 12:35:00|2969.6|2963.6|2969.9|2963.9|2970.6|2964.6|2967.4|2961.4|42
1680180000000|2023-03-30 12:40:00|2969.4|2963.4|2962.4|2956.4|2969.6|2963.6|2962.4|2956.4|58
1680180300000|2023-03-30 12:45:00|2962.6|2956.6|2963.4|2957.4|2964.6|2958.6|2960.1|2954.1|51
1680180600000|2023-03-30 12:50:00|2963.1|2957.1|2957.4|2951.4|2963.1|2957.1|2957.4|2951.4|51
1680180900000|2023-03-30 12:55:00|2958.4|2952.4|2957.6|2951.6|2959.6|2953.6|2954.4|2948.4|84
1680181200000|2023-03-30 13:00:00|2957.4|2951.4|2950.6|2944.6|2958.6|2952.6|2944.3|2938.3|185
1680181500000|2023-03-30 13:05:00|2950.9|2944.9|2953.9|2947.9|2954.9|2948.9|2950.9|2944.9|77
1680181800000|2023-03-30 13:10:00|2954.1|2948.1|2953.6|2947.6|2956.1|2950.1|2952.4|2946.4|80
1680182100000|2023-03-30 13:15:00|2953.9|2947.9|2951.1|2945.1|2954.6|2948.6|2950.6|2944.6|75
1680182400000|2023-03-30 13:20:00|2950.9|2944.9|2951.1|2945.1|2952.6|2946.6|2949.4|2943.4|88
1680182700000|2023-03-30 13:25:00|2951.4|2945.4|2944.4|2938.4|2953.1|2947.1|2943.9|2937.9|74
1680183000000|2023-03-30 13:30:00|2944.6|2938.6|2942.9|2936.9|2944.6|2938.6|2937.9|2931.9|97
1680183300000|2023-03-30 13:35:00|2943.1|2937.1|2943.5|2937.5|2947.6|2941.6|2939.6|2933.6|79
1680183600000|2023-03-30 13:40:00|2942.8|2936.8|2943.9|2937.9|2945.6|2939.6|2941.1|2935.1|68
1680183900000|2023-03-30 13:45:00|2943.4|2937.4|2942.1|2936.1|2943.4|2937.4|2938.4|2932.4|56
1680184200000|2023-03-30 13:50:00|2942.4|2936.4|2951.1|2945.1|2952.1|2946.1|2942.4|2936.4|67
1680184500000|2023-03-30 13:55:00|2951.4|2945.4|2950.6|2944.6|2952.1|2946.1|2950.4|2944.4|26
1680184800000|2023-03-30 14:00:00|2950.4|2944.4|2939.9|2933.9|2950.4|2944.4|2939.6|2933.6|56
1680185100000|2023-03-30 14:05:00|2939.6|2933.6|2933.6|2927.6|2939.6|2933.6|2931.4|2925.4|83
1680185400000|2023-03-30 14:10:00|2933.4|2927.4|2925.9|2919.9|2935.1|2929.1|2923.6|2917.6|138
1680185700000|2023-03-30 14:15:00|2926.1|2920.1|2925.4|2919.4|2929.6|2923.6|2924.6|2918.6|96
1680186000000|2023-03-30 14:20:00|2925.1|2919.1|2930.1|2924.1|2930.1|2924.1|2924.4|2918.4|99
1680186300000|2023-03-30 14:25:00|2930.4|2924.4|2933.1|2927.1|2933.4|2927.4|2929.1|2923.1|72
1680186600000|2023-03-30 14:30:00|2934.1|2928.1|2934.1|2928.1|2935.9|2929.9|2932.4|2926.4|59
1680186900000|2023-03-30 14:35:00|2933.9|2927.9|2943.4|2937.4|2943.6|2937.6|2932.1|2926.1|62
1680187200000|2023-03-30 14:40:00|2943.1|2937.1|2936.9|2930.9|2945.4|2939.4|2936.4|2930.4|66
1680187500000|2023-03-30 14:45:00|2937.6|2931.6|2931.9|2925.9|2937.6|2931.6|2931.6|2925.6|89
1680187800000|2023-03-30 14:50:00|2932.1|2926.1|2930.1|2924.1|2933.4|2927.4|2927.6|2921.6|87
1680188100000|2023-03-30 14:55:00|2930.4|2924.4|2936.9|2930.9|2939.6|2933.6|2930.1|2924.1|106
1680188400000|2023-03-30 15:00:00|2937.1|2931.1|2935.6|2929.6|2937.4|2931.4|2934.4|2928.4|45
1680188700000|2023-03-30 15:05:00|2935.9|2929.9|2932.4|2926.4|2936.6|2930.6|2932.1|2926.1|36
1680189000000|2023-03-30 15:10:00|2932.6|2926.6|2930.9|2924.9|2933.6|2927.6|2930.6|2924.6|25
1680189300000|2023-03-30 15:15:00|2931.1|2925.1|2930.9|2924.9|2931.4|2925.4|2928.1|2922.1|51
1680189600000|2023-03-30 15:20:00|2931.1|2925.1|2931.6|2925.6|2932.6|2926.6|2930.4|2924.4|29
1680189900000|2023-03-30 15:25:00|2931.4|2925.4|2934.6|2928.6|2935.1|2929.1|2931.1|2925.1|17
1680190200000|2023-03-30 15:30:00|2934.4|2928.4|2930.6|2924.6|2934.4|2928.4|2930.4|2924.4|28
1680190500000|2023-03-30 15:35:00|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2929.4|2923.4|29
1680190800000|2023-03-30 15:40:00|2932.1|2926.1|2932.4|2926.4|2934.1|2928.1|2932.1|2926.1|32
1680191100000|2023-03-30 15:45:00|2931.9|2925.9|2931.1|2925.1|2932.4|2926.4|2928.6|2922.6|52
1680191400000|2023-03-30 15:50:00|2930.9|2924.9|2931.4|2925.4|2931.4|2925.4|2929.9|2923.9|13
1680191700000|2023-03-30 15:55:00|2931.6|2925.6|2928.6|2922.6|2932.4|2926.4|2928.6|2922.6|29
1680192000000|2023-03-30 16:00:00|2928.4|2922.4|2929.4|2923.4|2930.6|2924.6|2928.1|2922.1|23
1680192300000|2023-03-30 16:05:00|2929.6|2923.6|2927.1|2921.1|2930.1|2924.1|2926.9|2920.9|24
1680192600000|2023-03-30 16:10:00|2926.9|2920.9|2930.9|2924.9|2931.6|2925.6|2926.9|2920.9|43
1680192900000|2023-03-30 16:15:00|2930.6|2924.6|2932.1|2926.1|2932.6|2926.6|2930.4|2924.4|27
1680193200000|2023-03-30 16:20:00|2931.9|2925.9|2929.4|2923.4|2932.6|2926.6|2929.1|2923.1|28
1680193500000|2023-03-30 16:25:00|2929.1|2923.1|2927.9|2921.9|2929.1|2923.1|2927.6|2921.6|11
1680193800000|2023-03-30 16:30:00|2928.1|2922.1|2927.1|2921.1|2928.1|2922.1|2925.4|2919.4|17
1680194100000|2023-03-30 16:35:00|2927.4|2921.4|2928.4|2922.4|2929.1|2923.1|2926.9|2920.9|69
1680194400000|2023-03-30 16:40:00|2928.9|2922.9|2926.4|2920.4|2929.4|2923.4|2926.4|2920.4|20
1680194700000|2023-03-30 16:45:00|2927.4|2921.4|2927.6|2921.6|2928.1|2922.1|2926.6|2920.6|35
1680195000000|2023-03-30 16:50:00|2927.9|2921.9|2927.4|2921.4|2928.1|2922.1|2927.1|2921.1|18
1680195300000|2023-03-30 16:55:00|2927.6|2921.6|2929.8|2923.8|2930.1|2924.1|2927.5|2921.5|51
1680195600000|2023-03-30 17:00:00|2930.5|2924.5|2929.6|2923.6|2930.5|2924.5|2929.6|2923.6|10
1680195900000|2023-03-30 17:05:00|2929.8|2923.8|2929.5|2923.5|2930|2924|2927.6|2921.6|14
1680196200000|2023-03-30 17:10:00|2929.6|2923.6|2930.3|2924.3|2930.5|2924.5|2929.3|2923.3|12
1680196500000|2023-03-30 17:15:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1680196800000|2023-03-30 17:20:00|2930.5|2924.5|2929.3|2923.3|2930.8|2924.8|2929.3|2923.3|17
1680197100000|2023-03-30 17:25:00|2928.9|2922.9|2928.6|2922.6|2929|2923|2928.5|2922.5|6
1680197400000|2023-03-30 17:30:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.1|2922.1|13
1680197700000|2023-03-30 17:35:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1680198000000|2023-03-30 17:40:00|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|2
1680198300000|2023-03-30 17:45:00|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|8
1680198600000|2023-03-30 17:50:00|2929|2923|2926.6|2920.6|2929.9|2923.9|2924.3|2918.3|37
1680198900000|2023-03-30 17:55:00|2927.1|2921.1|2935.5|2916.8|2935.5|2921.4|2927.1|2915|7
1680220800000|2023-03-31 00:00:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1680221100000|2023-03-31 00:05:00|2936.9|2930.9|2939.9|2933.9|2939.9|2933.9|2936.1|2930.1|11
1680221400000|2023-03-31 00:10:00|2939.5|2933.5|2941.3|2935.3|2941.3|2935.3|2939.5|2933.5|4
1680221700000|2023-03-31 00:15:00|2940.5|2934.5|2940.3|2934.3|2941.4|2935.4|2940.3|2934.3|5
1680222000000|2023-03-31 00:20:00|2940|2934|2938|2932|2940|2934|2937|2931|22
1680222300000|2023-03-31 00:25:00|2937.5|2931.5|2935.1|2929.1|2937.5|2931.5|2934.9|2928.9|10
1680222600000|2023-03-31 00:30:00|2934.6|2928.6|2938|2932|2940.9|2934.9|2934.4|2928.4|53
1680222900000|2023-03-31 00:35:00|2937.3|2931.3|2932.6|2926.6|2937.3|2931.3|2932.6|2926.6|9
1680223200000|2023-03-31 00:40:00|2932.4|2926.4|2930.3|2924.3|2933.6|2927.6|2929.3|2923.3|50
1680223500000|2023-03-31 00:45:00|2930.5|2924.5|2932|2926|2932.8|2926.8|2930.5|2924.5|12
1680223800000|2023-03-31 00:50:00|2931.8|2925.8|2929|2923|2931.8|2925.8|2927.5|2921.5|33
1680224100000|2023-03-31 00:55:00|2929.8|2923.8|2928|2922|2930.8|2924.8|2928|2922|12
1680224400000|2023-03-31 01:00:00|2927.5|2921.5|2930.8|2924.8|2931.6|2925.6|2927.5|2921.5|103
1680224700000|2023-03-31 01:05:00|2931.3|2925.3|2936.8|2930.8|2937|2931|2930.5|2924.5|104
1680225000000|2023-03-31 01:10:00|2936.5|2930.5|2937.8|2931.8|2939|2933|2936|2930|60
1680225300000|2023-03-31 01:15:00|2938.5|2932.5|2938.3|2932.3|2940.5|2934.5|2937.8|2931.8|47
1680225600000|2023-03-31 01:20:00|2938|2932|2940.5|2934.5|2941|2935|2937.5|2931.5|86
1680225900000|2023-03-31 01:25:00|2940.8|2934.8|2942.3|2936.3|2942.8|2936.8|2939.3|2933.3|82
1680226200000|2023-03-31 01:30:00|2942.5|2936.5|2944.8|2938.8|2946.5|2940.5|2942.5|2936.5|76
1680226500000|2023-03-31 01:35:00|2945|2939|2950.5|2944.5|2950.8|2944.8|2942.8|2936.8|66
1680226800000|2023-03-31 01:40:00|2950.8|2944.8|2950.5|2944.5|2951.8|2945.8|2948.3|2942.3|98
1680227100000|2023-03-31 01:45:00|2950.3|2944.3|2948|2942|2950.3|2944.3|2946.8|2940.8|92
1680227400000|2023-03-31 01:50:00|2947.5|2941.5|2948.8|2942.8|2949|2943|2944.6|2938.6|108
1680227700000|2023-03-31 01:55:00|2948.5|2942.5|2945|2939|2949|2943|2945|2939|74
1680228000000|2023-03-31 02:00:00|2945.3|2939.3|2947.3|2941.3|2947.5|2941.5|2943.3|2937.3|36
1680228300000|2023-03-31 02:05:00|2947.5|2941.5|2945|2939|2948|2942|2944.8|2938.8|56
1680228600000|2023-03-31 02:10:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2939.8|2933.8|79
1680228900000|2023-03-31 02:15:00|2945|2939|2948|2942|2948|2942|2944.3|2938.3|44
1680229200000|2023-03-31 02:20:00|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2945.8|2939.8|41
1680229500000|2023-03-31 02:25:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|4
1680229800000|2023-03-31 02:30:00|2947|2941|2943|2937|2947|2941|2943|2937|55
1680230100000|2023-03-31 02:35:00|2943.3|2937.3|2946.8|2940.8|2947|2941|2943.3|2937.3|22
1680230400000|2023-03-31 02:40:00|2947|2941|2945|2939|2947.5|2941.5|2945|2939|24
1680230700000|2023-03-31 02:45:00|2945.3|2939.3|2948.8|2942.8|2949|2943|2944.3|2938.3|25
1680231000000|2023-03-31 02:50:00|2949|2943|2949.8|2943.8|2950.3|2944.3|2949|2943|21
1680231300000|2023-03-31 02:55:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2948.5|2942.5|8
1680231600000|2023-03-31 03:00:00|2949.3|2943.3|2947|2941|2949.3|2943.3|2945.5|2939.5|24
1680231900000|2023-03-31 03:05:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946|2940|6
1680232200000|2023-03-31 03:10:00|2946.3|2940.3|2942.8|2936.8|2946.3|2940.3|2942.3|2936.3|22
1680232500000|2023-03-31 03:15:00|2942.5|2936.5|2944|2938|2944|2938|2942.3|2936.3|27
1680232800000|2023-03-31 03:20:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943|2937|8
1680233100000|2023-03-31 03:25:00|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2941.5|2935.5|37
1680233400000|2023-03-31 03:30:00|2943.3|2937.3|2941|2935|2943.3|2937.3|2941|2935|52
1680233700000|2023-03-31 03:35:00|2942|2936|2940.3|2934.3|2942|2936|2940|2934|24
1680234000000|2023-03-31 03:40:00|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2938.8|2932.8|9
1680234300000|2023-03-31 03:45:00|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|8
1680234600000|2023-03-31 03:50:00|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|3
1680234900000|2023-03-31 03:55:00|2941.3|2935.3|2940.8|2934.8|2941.5|2935.5|2940.5|2934.5|6
1680235200000|2023-03-31 04:00:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|4
1680235500000|2023-03-31 04:05:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1680235800000|2023-03-31 04:10:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|5
1680236100000|2023-03-31 04:15:00|2940.3|2934.3|2940.3|2934.3|2941|2935|2940.3|2934.3|5
1680236400000|2023-03-31 04:20:00|2940.5|2934.5|2941.8|2935.8|2942.3|2936.3|2940.5|2934.5|3
1680236700000|2023-03-31 04:25:00|2942|2936|2941.5|2935.5|2942.3|2936.3|2941|2935|5
1680237000000|2023-03-31 04:30:00|2941.3|2935.3|2941.5|2935.5|2942.5|2936.5|2940|2934|11
1680237300000|2023-03-31 04:35:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1680237600000|2023-03-31 04:40:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|7
1680237900000|2023-03-31 04:45:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1680238200000|2023-03-31 04:50:00|2942.3|2936.3|2943|2937|2943.3|2937.3|2942.3|2936.3|7
1680238500000|2023-03-31 04:55:00|2943.3|2937.3|2942|2936|2943.8|2937.8|2941.5|2935.5|31
1680238800000|2023-03-31 05:00:00|2941.3|2935.3|2938.3|2932.3|2942|2936|2938.3|2932.3|19
1680239100000|2023-03-31 05:05:00|2938|2932|2935|2929|2938|2932|2933.3|2927.3|28
1680239400000|2023-03-31 05:10:00|2934.8|2928.8|2932.3|2926.3|2934.8|2928.8|2931.8|2925.8|36
1680239700000|2023-03-31 05:15:00|2932.5|2926.5|2937|2931|2937|2931|2932.5|2926.5|31
1680240000000|2023-03-31 05:20:00|2937.8|2931.8|2936.5|2930.5|2938|2932|2936.3|2930.3|10
1680240300000|2023-03-31 05:25:00|2936.3|2930.3|2935|2929|2936.3|2930.3|2933.3|2927.3|10
1680240600000|2023-03-31 05:30:00|2935.3|2929.3|2935|2929|2939.5|2933.5|2932.8|2926.8|86
1680240900000|2023-03-31 05:35:00|2934.8|2928.8|2937.5|2931.5|2938.5|2932.5|2934.3|2928.3|80
1680241200000|2023-03-31 05:40:00|2937.3|2931.3|2937.5|2931.5|2938.3|2932.3|2936.3|2930.3|67
1680241500000|2023-03-31 05:45:00|2937.3|2931.3|2937.8|2931.8|2939.5|2933.5|2937.3|2931.3|26
1680241800000|2023-03-31 05:50:00|2938|2932|2935.3|2929.3|2938|2932|2935.3|2929.3|49
1680242100000|2023-03-31 05:55:00|2935.5|2929.5|2934.5|2928.5|2937|2931|2934.5|2928.5|60
1680242400000|2023-03-31 06:00:00|2934.8|2928.8|2937.3|2931.3|2939|2933|2934.8|2928.8|50
1680242700000|2023-03-31 06:05:00|2937|2931|2932.5|2926.5|2937|2931|2932.3|2926.3|50
1680243000000|2023-03-31 06:10:00|2932.3|2926.3|2932.5|2926.5|2934.3|2928.3|2931.3|2925.3|58
1680243300000|2023-03-31 06:15:00|2932.3|2926.3|2933.5|2927.5|2935.3|2929.3|2931.8|2925.8|44
1680243600000|2023-03-31 06:20:00|2933.8|2927.8|2935.8|2929.8|2935.8|2929.8|2931.5|2925.5|76
1680243900000|2023-03-31 06:25:00|2936|2930|2933.3|2927.3|2936.5|2930.5|2932.3|2926.3|41
1680244200000|2023-03-31 06:30:00|2933|2927|2937.5|2931.5|2938|2932|2929.8|2923.8|87
1680244500000|2023-03-31 06:35:00|2938.5|2932.5|2939|2933|2939.8|2933.8|2937.3|2931.3|31
1680244800000|2023-03-31 06:40:00|2939.3|2933.3|2937.5|2931.5|2940.3|2934.3|2937.5|2931.5|50
1680245100000|2023-03-31 06:45:00|2937.3|2931.3|2936.3|2930.3|2938.3|2932.3|2936|2930|40
1680245400000|2023-03-31 06:50:00|2936.5|2930.5|2934.8|2928.8|2936.8|2930.8|2933.8|2927.8|66
1680245700000|2023-03-31 06:55:00|2934.6|2928.6|2936.4|2930.4|2940.1|2934.1|2934.4|2928.4|66
1680246000000|2023-03-31 07:00:00|2932.3|2926.3|2931.6|2925.6|2939.8|2933.8|2931.1|2925.1|86
1680246300000|2023-03-31 07:05:00|2931.4|2925.4|2936.4|2930.4|2937.4|2931.4|2931.4|2925.4|79
1680246600000|2023-03-31 07:10:00|2936.6|2930.6|2929.9|2923.9|2936.6|2930.6|2929.9|2923.9|67
1680246900000|2023-03-31 07:15:00|2929.6|2923.6|2918.6|2912.6|2930.6|2924.6|2913.9|2907.9|100
1680247200000|2023-03-31 07:20:00|2918.1|2912.1|2914.6|2908.6|2921.8|2915.8|2914.4|2908.4|69
1680247500000|2023-03-31 07:25:00|2914.9|2908.9|2912.4|2906.4|2916.9|2910.9|2909.5|2903.5|109
1680247800000|2023-03-31 07:30:00|2912.1|2906.1|2909.6|2903.6|2913.6|2907.6|2908.5|2902.5|92
1680248100000|2023-03-31 07:35:00|2909.4|2903.4|2910.1|2904.1|2910.9|2904.9|2908.1|2902.1|77
1680248400000|2023-03-31 07:40:00|2909.9|2903.9|2912.1|2906.1|2912.9|2906.9|2908.6|2902.6|39
1680248700000|2023-03-31 07:45:00|2912.4|2906.4|2905.4|2899.4|2913.6|2907.6|2904.4|2898.4|64
1680249000000|2023-03-31 07:50:00|2904.9|2898.9|2900.9|2894.9|2907.6|2901.6|2898.9|2892.9|62
1680249300000|2023-03-31 07:55:00|2900.6|2894.6|2898.6|2892.6|2900.9|2894.9|2891.6|2885.6|66
1680249600000|2023-03-31 08:00:00|2898.9|2892.9|2881.3|2875.3|2898.9|2892.9|2879.6|2873.6|118
1680249900000|2023-03-31 08:05:00|2881|2875|2889.4|2883.4|2889.9|2883.9|2874.8|2868.8|89
1680250200000|2023-03-31 08:10:00|2889.1|2883.1|2887.6|2881.6|2894.4|2888.4|2886.6|2880.6|97
1680250500000|2023-03-31 08:15:00|2887.4|2881.4|2884.6|2878.6|2887.9|2881.9|2883.1|2877.1|83
1680250800000|2023-03-31 08:20:00|2884.9|2878.9|2885.1|2879.1|2886.9|2880.9|2883.1|2877.1|95
1680251100000|2023-03-31 08:25:00|2885.4|2879.4|2887.6|2881.6|2888.6|2882.6|2881.1|2875.1|101
1680251400000|2023-03-31 08:30:00|2887.4|2881.4|2887.1|2881.1|2888.9|2882.9|2885.6|2879.6|54
1680251700000|2023-03-31 08:35:00|2887.4|2881.4|2888.6|2882.6|2890.6|2884.6|2886.9|2880.9|31
1680252000000|2023-03-31 08:40:00|2888.4|2882.4|2888.6|2882.6|2889.1|2883.1|2887.4|2881.4|43
1680252300000|2023-03-31 08:45:00|2888.4|2882.4|2888.9|2882.9|2890.6|2884.6|2887.6|2881.6|46
1680252600000|2023-03-31 08:50:00|2888.6|2882.6|2890.6|2884.6|2890.6|2884.6|2888.6|2882.6|29
1680252900000|2023-03-31 08:55:00|2890.4|2884.4|2889.6|2883.6|2890.6|2884.6|2883.4|2877.4|62
1680253200000|2023-03-31 09:00:00|2889.9|2883.9|2891.4|2885.4|2893.1|2887.1|2886.9|2880.9|83
1680253500000|2023-03-31 09:05:00|2891.6|2885.6|2886.9|2880.9|2894.1|2888.1|2886.4|2880.4|52
1680253800000|2023-03-31 09:10:00|2886.6|2880.6|2883.9|2877.9|2887.4|2881.4|2883.1|2877.1|57
1680254100000|2023-03-31 09:15:00|2884.1|2878.1|2880.6|2874.6|2884.1|2878.1|2876.9|2870.9|82
1680254400000|2023-03-31 09:20:00|2880.4|2874.4|2885.9|2879.9|2886.6|2880.6|2879.9|2873.9|67
1680254700000|2023-03-31 09:25:00|2886.1|2880.1|2881.4|2875.4|2886.4|2880.4|2880.6|2874.6|67
1680255000000|2023-03-31 09:30:00|2881.6|2875.6|2883.9|2877.9|2886.9|2880.9|2881.6|2875.6|56
1680255300000|2023-03-31 09:35:00|2884.1|2878.1|2885.6|2879.6|2885.6|2879.6|2883.1|2877.1|30
1680255600000|2023-03-31 09:40:00|2886.1|2880.1|2883.1|2877.1|2887.4|2881.4|2881.9|2875.9|50
1680255900000|2023-03-31 09:45:00|2882.9|2876.9|2881.9|2875.9|2883.1|2877.1|2880.9|2874.9|56
1680256200000|2023-03-31 09:50:00|2881.6|2875.6|2878.6|2872.6|2882.9|2876.9|2877.9|2871.9|84
1680256500000|2023-03-31 09:55:00|2878.4|2872.4|2869.1|2863.1|2878.4|2872.4|2868.6|2862.6|61
1680256800000|2023-03-31 10:00:00|2868.9|2862.9|2870.4|2864.4|2873.4|2867.4|2868.6|2862.6|50
1680257100000|2023-03-31 10:05:00|2870.1|2864.1|2871.1|2865.1|2872.4|2866.4|2869.9|2863.9|33
1680257400000|2023-03-31 10:10:00|2871.6|2865.6|2875.4|2869.4|2876.6|2870.6|2871.1|2865.1|45
1680257700000|2023-03-31 10:15:00|2875.1|2869.1|2876.1|2870.1|2876.9|2870.9|2873.1|2867.1|48
1680258000000|2023-03-31 10:20:00|2875.9|2869.9|2874.1|2868.1|2875.9|2869.9|2872.9|2866.9|29
1680258300000|2023-03-31 10:25:00|2874.6|2868.6|2875.4|2869.4|2876.6|2870.6|2872.9|2866.9|29
1680258600000|2023-03-31 10:30:00|2875.6|2869.6|2876.1|2870.1|2877.1|2871.1|2874.4|2868.4|35
1680258900000|2023-03-31 10:35:00|2875.6|2869.6|2876.4|2870.4|2876.6|2870.6|2874.6|2868.6|25
1680259200000|2023-03-31 10:40:00|2875.9|2869.9|2881.6|2875.6|2881.6|2875.6|2875.4|2869.4|47
1680259500000|2023-03-31 10:45:00|2881.9|2875.9|2882.6|2876.6|2883.6|2877.6|2880.4|2874.4|83
1680259800000|2023-03-31 10:50:00|2882.4|2876.4|2883.9|2877.9|2886.9|2880.9|2881.6|2875.6|57
1680260100000|2023-03-31 10:55:00|2884.1|2878.1|2885.6|2879.6|2887.1|2881.1|2881.9|2875.9|72
1680260400000|2023-03-31 11:00:00|2885.4|2879.4|2881.4|2875.4|2885.6|2879.6|2880.1|2874.1|58
1680260700000|2023-03-31 11:05:00|2881.6|2875.6|2876.9|2870.9|2881.6|2875.6|2874.9|2868.9|55
1680261000000|2023-03-31 11:10:00|2877.1|2871.1|2875.9|2869.9|2880.4|2874.4|2874.9|2868.9|37
1680261300000|2023-03-31 11:15:00|2876.4|2870.4|2878.9|2872.9|2879.6|2873.6|2876.1|2870.1|40
1680261600000|2023-03-31 11:20:00|2879.1|2873.1|2881.1|2875.1|2882.1|2876.1|2878.9|2872.9|32
1680261900000|2023-03-31 11:25:00|2881.4|2875.4|2885.9|2879.9|2887.1|2881.1|2880.9|2874.9|47
1680262200000|2023-03-31 11:30:00|2886.1|2880.1|2888.9|2882.9|2891.4|2885.4|2886.1|2880.1|37
1680262500000|2023-03-31 11:35:00|2889.1|2883.1|2893.9|2887.9|2894.1|2888.1|2888.4|2882.4|71
1680262800000|2023-03-31 11:40:00|2894.1|2888.1|2895.6|2889.6|2896.4|2890.4|2893.9|2887.9|53
1680263100000|2023-03-31 11:45:00|2895.9|2889.9|2894.6|2888.6|2896.1|2890.1|2894.1|2888.1|33
1680263400000|2023-03-31 11:50:00|2894.4|2888.4|2890.9|2884.9|2896.4|2890.4|2885.9|2879.9|79
1680263700000|2023-03-31 11:55:00|2891.4|2885.4|2884.9|2878.9|2892.9|2886.9|2883.6|2877.6|81
1680264000000|2023-03-31 12:00:00|2884.6|2878.6|2880.1|2874.1|2885.1|2879.1|2878.4|2872.4|81
1680264300000|2023-03-31 12:05:00|2879.9|2873.9|2879.4|2873.4|2881.1|2875.1|2878.1|2872.1|45
1680264600000|2023-03-31 12:10:00|2878.9|2872.9|2879.6|2873.6|2882.4|2876.4|2878.9|2872.9|60
1680264900000|2023-03-31 12:15:00|2879.9|2873.9|2878.6|2872.6|2880.9|2874.9|2878.1|2872.1|53
1680265200000|2023-03-31 12:20:00|2878.9|2872.9|2877.6|2871.6|2880.1|2874.1|2875.4|2869.4|65
1680265500000|2023-03-31 12:25:00|2877.9|2871.9|2878.4|2872.4|2882.1|2876.1|2877.9|2871.9|78
1680265800000|2023-03-31 12:30:00|2878.1|2872.1|2886.9|2880.9|2886.9|2880.9|2877.9|2871.9|183
1680266100000|2023-03-31 12:35:00|2887.1|2881.1|2888.9|2882.9|2890.9|2884.9|2886.4|2880.4|102
1680266400000|2023-03-31 12:40:00|2889.1|2883.1|2888.6|2882.6|2891.4|2885.4|2888.1|2882.1|71
1680266700000|2023-03-31 12:45:00|2888.4|2882.4|2890.6|2884.6|2891.1|2885.1|2888.1|2882.1|82
1680267000000|2023-03-31 12:50:00|2890.4|2884.4|2890.9|2884.9|2893.6|2887.6|2890.4|2884.4|73
1680267300000|2023-03-31 12:55:00|2891.1|2885.1|2893.6|2887.6|2895.4|2889.4|2891.1|2885.1|82
1680267600000|2023-03-31 13:00:00|2893.9|2887.9|2898.6|2892.6|2902.5|2896.5|2892.4|2886.4|297
1680267900000|2023-03-31 13:05:00|2898.4|2892.4|2896.1|2890.1|2901.9|2895.9|2896.1|2890.1|211
1680268200000|2023-03-31 13:10:00|2896.4|2890.4|2900.4|2894.4|2901.9|2895.9|2895.4|2889.4|110
1680268500000|2023-03-31 13:15:00|2900.6|2894.6|2898.4|2892.4|2900.6|2894.6|2897.9|2891.9|80
1680268800000|2023-03-31 13:20:00|2898.1|2892.1|2902.4|2896.4|2903.4|2897.4|2894.6|2888.6|128
1680269100000|2023-03-31 13:25:00|2902.1|2896.1|2902.6|2896.6|2904.1|2898.1|2901.1|2895.1|112
1680269400000|2023-03-31 13:30:00|2902.4|2896.4|2909.6|2903.6|2909.9|2903.9|2902.1|2896.1|110
1680269700000|2023-03-31 13:35:00|2910.1|2904.1|2909.1|2903.1|2910.9|2904.9|2907.6|2901.6|74
1680270000000|2023-03-31 13:40:00|2909.4|2903.4|2911.6|2905.6|2911.6|2905.6|2907.1|2901.1|71
1680270300000|2023-03-31 13:45:00|2911.9|2905.9|2909.1|2903.1|2912.1|2906.1|2908.4|2902.4|79
1680270600000|2023-03-31 13:50:00|2909.4|2903.4|2912.6|2906.6|2914.4|2908.4|2906.4|2900.4|69
1680270900000|2023-03-31 13:55:00|2912.9|2906.9|2913.1|2907.1|2917.6|2911.6|2911.1|2905.1|69
1680271200000|2023-03-31 14:00:00|2913.4|2907.4|2915.6|2909.6|2917.4|2911.4|2912.6|2906.6|110
1680271500000|2023-03-31 14:05:00|2914.9|2908.9|2915.1|2909.1|2916.4|2910.4|2912.6|2906.6|69
1680271800000|2023-03-31 14:10:00|2914.9|2908.9|2911.6|2905.6|2915.6|2909.6|2909.9|2903.9|73
1680272100000|2023-03-31 14:15:00|2911.4|2905.4|2908.6|2902.6|2913.9|2907.9|2908.4|2902.4|76
1680272400000|2023-03-31 14:20:00|2908.4|2902.4|2909.1|2903.1|2910.9|2904.9|2907.9|2901.9|65
1680272700000|2023-03-31 14:25:00|2908.9|2902.9|2910.9|2904.9|2912.4|2906.4|2908.4|2902.4|61
1680273000000|2023-03-31 14:30:00|2911.1|2905.1|2915.4|2909.4|2915.9|2909.9|2910.9|2904.9|56
1680273300000|2023-03-31 14:35:00|2915.1|2909.1|2915.4|2909.4|2917.4|2911.4|2913.6|2907.6|59
1680273600000|2023-03-31 14:40:00|2915.6|2909.6|2919.9|2913.9|2920.6|2914.6|2915.4|2909.4|82
1680273900000|2023-03-31 14:45:00|2919.6|2913.6|2926.9|2920.9|2927.4|2921.4|2919.6|2913.6|122
1680274200000|2023-03-31 14:50:00|2926.6|2920.6|2919.1|2913.1|2926.9|2920.9|2916.3|2910.3|165
1680274500000|2023-03-31 14:55:00|2918.9|2912.9|2929.4|2923.4|2929.4|2923.4|2918.4|2912.4|184
1680274800000|2023-03-31 15:00:00|2929.1|2923.1|2926.4|2920.4|2929.1|2923.1|2924.9|2918.9|62
1680275100000|2023-03-31 15:05:00|2927.1|2921.1|2918.6|2912.6|2927.1|2921.1|2918.6|2912.6|74
1680275400000|2023-03-31 15:10:00|2919.1|2913.1|2919.4|2913.4|2920.1|2914.1|2917.4|2911.4|60
1680275700000|2023-03-31 15:15:00|2919.1|2913.1|2917.1|2911.1|2919.1|2913.1|2916.4|2910.4|59
1680276000000|2023-03-31 15:20:00|2916.9|2910.9|2915.6|2909.6|2916.9|2910.9|2909.4|2903.4|71
1680276300000|2023-03-31 15:25:00|2915.9|2909.9|2915.4|2909.4|2918.4|2912.4|2915.1|2909.1|45
1680276600000|2023-03-31 15:30:00|2915.6|2909.6|2913.6|2907.6|2916.1|2910.1|2912.6|2906.6|60
1680276900000|2023-03-31 15:35:00|2913.9|2907.9|2915.4|2909.4|2915.4|2909.4|2911.9|2905.9|50
1680277200000|2023-03-31 15:40:00|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|31
1680277500000|2023-03-31 15:45:00|2916.4|2910.4|2919.1|2913.1|2919.9|2913.9|2916.4|2910.4|49
1680277800000|2023-03-31 15:50:00|2918.9|2912.9|2919.4|2913.4|2921.4|2915.4|2918.9|2912.9|22
1680278100000|2023-03-31 15:55:00|2919.6|2913.6|2921.1|2915.1|2923.9|2917.9|2919.6|2913.6|44
1680278400000|2023-03-31 16:00:00|2921.4|2915.4|2921.4|2915.4|2921.9|2915.9|2920.9|2914.9|22
1680278700000|2023-03-31 16:05:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|7
1680279000000|2023-03-31 16:10:00|2922.1|2916.1|2924.6|2918.6|2925.4|2919.4|2921.9|2915.9|18
1680279300000|2023-03-31 16:15:00|2924.4|2918.4|2924.1|2918.1|2925.1|2919.1|2924.1|2918.1|20
1680279600000|2023-03-31 16:20:00|2923.9|2917.9|2924.6|2918.6|2924.9|2918.9|2923.9|2917.9|41
1680279900000|2023-03-31 16:25:00|2924.9|2918.9|2923.4|2917.4|2925.4|2919.4|2922.6|2916.6|72
1680280200000|2023-03-31 16:30:00|2923.6|2917.6|2922.9|2916.9|2924.9|2918.9|2922.6|2916.6|35
1680280500000|2023-03-31 16:35:00|2922.6|2916.6|2921.4|2915.4|2922.6|2916.6|2920.9|2914.9|19
1680280800000|2023-03-31 16:40:00|2921.6|2915.6|2921.4|2915.4|2922.1|2916.1|2920.9|2914.9|17
1680281100000|2023-03-31 16:45:00|2921.1|2915.1|2921.1|2915.1|2921.6|2915.6|2921.1|2915.1|22
1680281400000|2023-03-31 16:50:00|2921.4|2915.4|2919.9|2913.9|2921.4|2915.4|2919.9|2913.9|22
1680281700000|2023-03-31 16:55:00|2919.1|2913.1|2920|2914|2920.6|2914.6|2918.6|2912.6|96
1680282000000|2023-03-31 17:00:00|2920.4|2914.4|2921.4|2915.4|2922.1|2916.1|2920.3|2914.3|40
1680282300000|2023-03-31 17:05:00|2921.6|2915.6|2916.3|2910.3|2921.6|2915.6|2916.3|2910.3|58
1680282600000|2023-03-31 17:10:00|2916.6|2910.6|2910.9|2904.9|2916.6|2910.6|2910.9|2904.9|30
1680282900000|2023-03-31 17:15:00|2911.1|2905.1|2911.4|2905.4|2912.4|2906.4|2911.1|2905.1|21
1680283200000|2023-03-31 17:20:00|2911.1|2905.1|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|10
1680283500000|2023-03-31 17:25:00|2911.1|2905.1|2910.9|2904.9|2912.1|2906.1|2910.6|2904.6|7
1680283800000|2023-03-31 17:30:00|2911|2905|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|5
1680284100000|2023-03-31 17:35:00|2910.9|2904.9|2911.5|2905.5|2911.8|2905.8|2910.9|2904.9|45
1680284400000|2023-03-31 17:40:00|2911.8|2905.8|2911.5|2905.5|2912|2906|2911.5|2905.5|28
1680284700000|2023-03-31 17:45:00|2911.4|2905.4|2911.1|2905.1|2912.3|2906.3|2911.1|2905.1|5
1680285000000|2023-03-31 17:50:00|2910.9|2904.9|2914|2908|2914|2908|2907.5|2901.5|43
1680285300000|2023-03-31 17:55:00|2914.1|2908.1|2919.8|2901|2921.5|2908.3|2914.1|2900.5|8
1680480000000|2023-04-03 00:00:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1680480300000|2023-04-03 00:05:00|2917.5|2911.5|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|4
1680480600000|2023-04-03 00:10:00|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|4
1680480900000|2023-04-03 00:15:00|2920.8|2914.8|2921.4|2915.4|2923.3|2917.3|2920.8|2914.8|7
1680481200000|2023-04-03 00:20:00|2921.9|2915.9|2922|2916|2922|2916|2921.5|2915.5|5
1680481500000|2023-04-03 00:25:00|2922.8|2916.8|2922|2916|2924.3|2918.3|2921.6|2915.6|9
1680481800000|2023-04-03 00:30:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1680482700000|2023-04-03 00:45:00|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1680483000000|2023-04-03 00:50:00|2920.4|2914.4|2916.4|2910.4|2920.4|2914.4|2916.4|2910.4|13
1680483300000|2023-04-03 00:55:00|2916.6|2910.6|2916|2910|2916.6|2910.6|2916|2910|4
1680483600000|2023-04-03 01:00:00|2916.8|2910.8|2918|2912|2924.1|2918.1|2915.5|2909.5|104
1680483900000|2023-04-03 01:05:00|2917.8|2911.8|2916|2910|2919|2913|2915.5|2909.5|53
1680484200000|2023-04-03 01:10:00|2916.3|2910.3|2917.5|2911.5|2919|2913|2915|2909|62
1680484500000|2023-04-03 01:15:00|2917.8|2911.8|2920|2914|2922.3|2916.3|2917.8|2911.8|46
1680484800000|2023-04-03 01:20:00|2920.3|2914.3|2920|2914|2922|2916|2917.5|2911.5|32
1680485100000|2023-04-03 01:25:00|2920.3|2914.3|2916|2910|2920.3|2914.3|2915|2909|36
1680485400000|2023-04-03 01:30:00|2916.3|2910.3|2920.3|2914.3|2921.3|2915.3|2915.5|2909.5|36
1680485700000|2023-04-03 01:35:00|2920|2914|2919|2913|2922|2916|2919|2913|23
1680486000000|2023-04-03 01:40:00|2918.8|2912.8|2917|2911|2918.8|2912.8|2917|2911|16
1680486300000|2023-04-03 01:45:00|2916.8|2910.8|2913.8|2907.8|2916.8|2910.8|2912.3|2906.3|28
1680486600000|2023-04-03 01:50:00|2914|2908|2911.8|2905.8|2914.3|2908.3|2911.8|2905.8|13
1680486900000|2023-04-03 01:55:00|2911.5|2905.5|2912|2906|2912.3|2906.3|2911.3|2905.3|21
1680487200000|2023-04-03 02:00:00|2912.3|2906.3|2911|2905|2913.5|2907.5|2910.8|2904.8|46
1680487500000|2023-04-03 02:05:00|2911.3|2905.3|2909|2903|2912.5|2906.5|2908.3|2902.3|49
1680487800000|2023-04-03 02:10:00|2908.8|2902.8|2908.3|2902.3|2909.5|2903.5|2905.3|2899.3|87
1680488100000|2023-04-03 02:15:00|2908|2902|2908.3|2902.3|2908.8|2902.8|2907.3|2901.3|12
1680488400000|2023-04-03 02:20:00|2908.5|2902.5|2908|2902|2908.5|2902.5|2907.3|2901.3|31
1680488700000|2023-04-03 02:25:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2906.8|2900.8|9
1680489000000|2023-04-03 02:30:00|2908|2902|2907.8|2901.8|2908.8|2902.8|2906|2900|41
1680489300000|2023-04-03 02:35:00|2907.5|2901.5|2909|2903|2909.5|2903.5|2906.5|2900.5|47
1680489600000|2023-04-03 02:40:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|13
1680489900000|2023-04-03 02:45:00|2909|2903|2909.3|2903.3|2910.3|2904.3|2908.8|2902.8|16
1680490200000|2023-04-03 02:50:00|2909|2903|2901.8|2895.8|2909|2903|2901.8|2895.8|26
1680490500000|2023-04-03 02:55:00|2901.5|2895.5|2900.3|2894.3|2902|2896|2900.3|2894.3|13
1680490800000|2023-04-03 03:00:00|2901|2895|2901.3|2895.3|2902.3|2896.3|2900.8|2894.8|30
1680491100000|2023-04-03 03:05:00|2901|2895|2901.3|2895.3|2902.3|2896.3|2900.8|2894.8|15
1680491400000|2023-04-03 03:10:00|2901|2895|2897.8|2891.8|2901.3|2895.3|2896.8|2890.8|31
1680491700000|2023-04-03 03:15:00|2898.3|2892.3|2897.3|2891.3|2899.3|2893.3|2896.5|2890.5|48
1680492000000|2023-04-03 03:20:00|2897.5|2891.5|2897.5|2891.5|2898|2892|2896.8|2890.8|26
1680492300000|2023-04-03 03:25:00|2897.3|2891.3|2897|2891|2897.5|2891.5|2896.5|2890.5|19
1680492600000|2023-04-03 03:30:00|2896.8|2890.8|2898|2892|2898|2892|2895.8|2889.8|24
1680492900000|2023-04-03 03:35:00|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|6
1680493200000|2023-04-03 03:40:00|2897|2891|2897|2891|2897.5|2891.5|2896.5|2890.5|5
1680493500000|2023-04-03 03:45:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1680493800000|2023-04-03 03:50:00|2896.5|2890.5|2897|2891|2897|2891|2895.8|2889.8|5
1680494100000|2023-04-03 03:55:00|2897.3|2891.3|2897.8|2891.8|2898.5|2892.5|2897.3|2891.3|5
1680494400000|2023-04-03 04:00:00|2897.5|2891.5|2897.8|2891.8|2898.3|2892.3|2897.5|2891.5|7
1680494700000|2023-04-03 04:05:00|2898|2892|2898.3|2892.3|2899|2893|2898|2892|14
1680495000000|2023-04-03 04:10:00|2897.8|2891.8|2898.8|2892.8|2898.8|2892.8|2897.8|2891.8|5
1680495300000|2023-04-03 04:15:00|2898.5|2892.5|2898|2892|2898.8|2892.8|2898|2892|9
1680495600000|2023-04-03 04:20:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898|2892|16
1680495900000|2023-04-03 04:25:00|2898.3|2892.3|2898.8|2892.8|2899|2893|2898.3|2892.3|5
1680496200000|2023-04-03 04:30:00|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|3
1680496800000|2023-04-03 04:40:00|2898|2892|2898|2892|2899.3|2893.3|2898|2892|6
1680497100000|2023-04-03 04:45:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1680498000000|2023-04-03 05:00:00|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.8|2891.8|3
1680498300000|2023-04-03 05:05:00|2898|2892|2898.5|2892.5|2899.5|2893.5|2898|2892|18
1680498600000|2023-04-03 05:10:00|2898.3|2892.3|2898|2892|2898.5|2892.5|2898|2892|54
1680498900000|2023-04-03 05:15:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898|2892|6
1680499200000|2023-04-03 05:20:00|2898.8|2892.8|2900.5|2894.5|2901.3|2895.3|2898.8|2892.8|11
1680499500000|2023-04-03 05:25:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899|2893|8
1680499800000|2023-04-03 05:30:00|2899.5|2893.5|2899.5|2893.5|2900.3|2894.3|2897|2891|65
1680500100000|2023-04-03 05:35:00|2899.3|2893.3|2897.3|2891.3|2900.5|2894.5|2897.3|2891.3|35
1680500400000|2023-04-03 05:40:00|2896.8|2890.8|2895.3|2889.3|2896.8|2890.8|2894.8|2888.8|41
1680500700000|2023-04-03 05:45:00|2895.5|2889.5|2893.8|2887.8|2896.3|2890.3|2891.3|2885.3|59
1680501000000|2023-04-03 05:50:00|2893.5|2887.5|2892|2886|2895.5|2889.5|2891.3|2885.3|54
1680501300000|2023-04-03 05:55:00|2891.8|2885.8|2890.3|2884.3|2892|2886|2888.8|2882.8|114
1680501600000|2023-04-03 06:00:00|2890|2884|2894|2888|2894|2888|2889.5|2883.5|97
1680501900000|2023-04-03 06:05:00|2893.8|2887.8|2892.5|2886.5|2895.5|2889.5|2892.5|2886.5|206
1680502200000|2023-04-03 06:10:00|2891.5|2885.5|2891.5|2885.5|2893|2887|2888.8|2882.8|111
1680502500000|2023-04-03 06:15:00|2891.8|2885.8|2894.5|2888.5|2894.8|2888.8|2890.8|2884.8|111
1680502800000|2023-04-03 06:20:00|2894.8|2888.8|2896|2890|2896.8|2890.8|2893.3|2887.3|105
1680503100000|2023-04-03 06:25:00|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2894.3|2888.3|82
1680503400000|2023-04-03 06:30:00|2896.5|2890.5|2896.3|2890.3|2899.8|2893.8|2895.3|2889.3|87
1680503700000|2023-04-03 06:35:00|2896|2890|2897|2891|2897.5|2891.5|2893.5|2887.5|66
1680504000000|2023-04-03 06:40:00|2897.3|2891.3|2890.5|2884.5|2897.3|2891.3|2887.5|2881.5|46
1680504300000|2023-04-03 06:45:00|2890.3|2884.3|2890.8|2884.8|2891.8|2885.8|2890.3|2884.3|29
1680504600000|2023-04-03 06:50:00|2890.5|2884.5|2889|2883|2890.8|2884.8|2887|2881|49
1680504900000|2023-04-03 06:55:00|2889.3|2883.3|2889.1|2883.1|2893.4|2887.4|2888.3|2882.3|49
1680505200000|2023-04-03 07:00:00|2889|2883|2908.5|2902.5|2908.5|2902.5|2889|2883|108
1680505500000|2023-04-03 07:05:00|2908.8|2902.8|2911.9|2905.9|2912.1|2906.1|2902.8|2896.8|89
1680505800000|2023-04-03 07:10:00|2911.6|2905.6|2916.1|2910.1|2917.9|2911.9|2910.1|2904.1|73
1680506100000|2023-04-03 07:15:00|2915.1|2909.1|2918.4|2912.4|2920.4|2914.4|2914.9|2908.9|75
1680506400000|2023-04-03 07:20:00|2918.9|2912.9|2904.4|2898.4|2918.9|2912.9|2904.4|2898.4|63
1680506700000|2023-04-03 07:25:00|2904.9|2898.9|2906.4|2900.4|2910.1|2904.1|2904.1|2898.1|83
1680507000000|2023-04-03 07:30:00|2906.6|2900.6|2907.1|2901.1|2908.1|2902.1|2902.8|2896.8|72
1680507300000|2023-04-03 07:35:00|2907.4|2901.4|2907.1|2901.1|2908.9|2902.9|2903.6|2897.6|71
1680507600000|2023-04-03 07:40:00|2906.9|2900.9|2904.9|2898.9|2909.6|2903.6|2902.5|2896.5|77
1680507900000|2023-04-03 07:45:00|2905.4|2899.4|2906.6|2900.6|2906.6|2900.6|2901.6|2895.6|93
1680508200000|2023-04-03 07:50:00|2907.1|2901.1|2912.4|2906.4|2912.6|2906.6|2907.1|2901.1|45
1680508500000|2023-04-03 07:55:00|2912.6|2906.6|2912.4|2906.4|2914.1|2908.1|2911.9|2905.9|20
1680508800000|2023-04-03 08:00:00|2912.6|2906.6|2912.9|2906.9|2915.9|2909.9|2912.1|2906.1|44
1680509100000|2023-04-03 08:05:00|2913.1|2907.1|2912.6|2906.6|2915.1|2909.1|2910.6|2904.6|56
1680509400000|2023-04-03 08:10:00|2912.9|2906.9|2912.1|2906.1|2913.1|2907.1|2910.1|2904.1|44
1680509700000|2023-04-03 08:15:00|2911.9|2905.9|2914.1|2908.1|2914.9|2908.9|2911.9|2905.9|33
1680510000000|2023-04-03 08:20:00|2914.4|2908.4|2913.4|2907.4|2919.6|2913.6|2912.1|2906.1|61
1680510300000|2023-04-03 08:25:00|2913.1|2907.1|2914.4|2908.4|2916.1|2910.1|2912.6|2906.6|27
1680510600000|2023-04-03 08:30:00|2914.6|2908.6|2914.9|2908.9|2915.1|2909.1|2912.9|2906.9|22
1680510900000|2023-04-03 08:35:00|2914.6|2908.6|2914.1|2908.1|2915.4|2909.4|2912.9|2906.9|44
1680511200000|2023-04-03 08:40:00|2913.9|2907.9|2915.9|2909.9|2915.9|2909.9|2913.6|2907.6|22
1680511500000|2023-04-03 08:45:00|2915.6|2909.6|2917.1|2911.1|2917.1|2911.1|2914.6|2908.6|29
1680511800000|2023-04-03 08:50:00|2917.4|2911.4|2916.9|2910.9|2917.6|2911.6|2915.9|2909.9|31
1680512100000|2023-04-03 08:55:00|2916.6|2910.6|2916.1|2910.1|2917.4|2911.4|2914.6|2908.6|20
1680512400000|2023-04-03 09:00:00|2915.6|2909.6|2921.4|2915.4|2921.9|2915.9|2915.6|2909.6|47
1680512700000|2023-04-03 09:05:00|2921.1|2915.1|2920.6|2914.6|2922.6|2916.6|2920.1|2914.1|32
1680513000000|2023-04-03 09:10:00|2920.4|2914.4|2918.6|2912.6|2921.1|2915.1|2917.4|2911.4|45
1680513300000|2023-04-03 09:15:00|2918.9|2912.9|2918.1|2912.1|2919.9|2913.9|2916.1|2910.1|53
1680513600000|2023-04-03 09:20:00|2918.4|2912.4|2917.9|2911.9|2919.4|2913.4|2916.6|2910.6|58
1680513900000|2023-04-03 09:25:00|2918.1|2912.1|2917.6|2911.6|2919.6|2913.6|2916.9|2910.9|27
1680514200000|2023-04-03 09:30:00|2917.9|2911.9|2918.1|2912.1|2918.6|2912.6|2914.6|2908.6|48
1680514500000|2023-04-03 09:35:00|2917.9|2911.9|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|21
1680514800000|2023-04-03 09:40:00|2916.9|2910.9|2915.1|2909.1|2917.1|2911.1|2914.4|2908.4|41
1680515100000|2023-04-03 09:45:00|2914.4|2908.4|2909.9|2903.9|2914.4|2908.4|2908.9|2902.9|52
1680515400000|2023-04-03 09:50:00|2909.6|2903.6|2907.4|2901.4|2909.6|2903.6|2906.9|2900.9|32
1680515700000|2023-04-03 09:55:00|2907.1|2901.1|2904.1|2898.1|2907.1|2901.1|2903.4|2897.4|41
1680516000000|2023-04-03 10:00:00|2903.9|2897.9|2903.1|2897.1|2905.1|2899.1|2901.6|2895.6|42
1680516300000|2023-04-03 10:05:00|2903.4|2897.4|2904.9|2898.9|2905.4|2899.4|2903.4|2897.4|23
1680516600000|2023-04-03 10:10:00|2905.1|2899.1|2910.9|2904.9|2910.9|2904.9|2905.1|2899.1|43
1680516900000|2023-04-03 10:15:00|2910.6|2904.6|2910.9|2904.9|2911.4|2905.4|2910.1|2904.1|18
1680517200000|2023-04-03 10:20:00|2911.1|2905.1|2911.4|2905.4|2912.1|2906.1|2911.1|2905.1|10
1680517500000|2023-04-03 10:25:00|2911.1|2905.1|2911.9|2905.9|2911.9|2905.9|2908.9|2902.9|22
1680517800000|2023-04-03 10:30:00|2911.6|2905.6|2908.9|2902.9|2911.6|2905.6|2908.9|2902.9|14
1680518100000|2023-04-03 10:35:00|2908.6|2902.6|2905.6|2899.6|2908.6|2902.6|2904.6|2898.6|23
1680518400000|2023-04-03 10:40:00|2905.9|2899.9|2906.6|2900.6|2907.4|2901.4|2905.6|2899.6|20
1680518700000|2023-04-03 10:45:00|2906.4|2900.4|2905.1|2899.1|2906.9|2900.9|2905.1|2899.1|14
1680519000000|2023-04-03 10:50:00|2904.9|2898.9|2905.1|2899.1|2908.4|2902.4|2904.4|2898.4|44
1680519300000|2023-04-03 10:55:00|2904.9|2898.9|2907.1|2901.1|2908.6|2902.6|2904.6|2898.6|49
1680519600000|2023-04-03 11:00:00|2906.9|2900.9|2910.4|2904.4|2910.4|2904.4|2906.4|2900.4|44
1680519900000|2023-04-03 11:05:00|2910.6|2904.6|2910.1|2904.1|2911.4|2905.4|2909.1|2903.1|29
1680520200000|2023-04-03 11:10:00|2910.4|2904.4|2907.9|2901.9|2911.1|2905.1|2907.9|2901.9|33
1680520500000|2023-04-03 11:15:00|2907.6|2901.6|2909.4|2903.4|2911.9|2905.9|2907.6|2901.6|39
1680520800000|2023-04-03 11:20:00|2909.1|2903.1|2909.6|2903.6|2911.9|2905.9|2908.9|2902.9|27
1680521100000|2023-04-03 11:25:00|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2907.9|2901.9|22
1680521400000|2023-04-03 11:30:00|2909.1|2903.1|2908.4|2902.4|2910.4|2904.4|2907.6|2901.6|59
1680521700000|2023-04-03 11:35:00|2908.6|2902.6|2907.6|2901.6|2910.6|2904.6|2906.6|2900.6|45
1680522000000|2023-04-03 11:40:00|2907.9|2901.9|2907.4|2901.4|2908.9|2902.9|2906.9|2900.9|25
1680522300000|2023-04-03 11:45:00|2907.1|2901.1|2906.6|2900.6|2907.9|2901.9|2906.4|2900.4|23
1680522600000|2023-04-03 11:50:00|2906.4|2900.4|2913.4|2907.4|2915.9|2909.9|2906.4|2900.4|87
1680522900000|2023-04-03 11:55:00|2912.9|2906.9|2916.1|2910.1|2916.1|2910.1|2910.1|2904.1|46
1680523200000|2023-04-03 12:00:00|2915.9|2909.9|2913.6|2907.6|2916.6|2910.6|2913.6|2907.6|34
1680523500000|2023-04-03 12:05:00|2913.4|2907.4|2912.6|2906.6|2916.1|2910.1|2911.9|2905.9|66
1680523800000|2023-04-03 12:10:00|2912.4|2906.4|2914.4|2908.4|2915.4|2909.4|2912.4|2906.4|54
1680524100000|2023-04-03 12:15:00|2914.6|2908.6|2915.6|2909.6|2916.9|2910.9|2913.9|2907.9|42
1680524400000|2023-04-03 12:20:00|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2912.9|2906.9|53
1680524700000|2023-04-03 12:25:00|2915.1|2909.1|2916.4|2910.4|2917.9|2911.9|2915.1|2909.1|38
1680525000000|2023-04-03 12:30:00|2916.1|2910.1|2915.9|2909.9|2916.4|2910.4|2914.4|2908.4|42
1680525300000|2023-04-03 12:35:00|2916.1|2910.1|2917.1|2911.1|2918.9|2912.9|2916.1|2910.1|36
1680525600000|2023-04-03 12:40:00|2916.9|2910.9|2914.6|2908.6|2917.4|2911.4|2914.6|2908.6|25
1680525900000|2023-04-03 12:45:00|2914.4|2908.4|2913.1|2907.1|2915.1|2909.1|2912.4|2906.4|21
1680526200000|2023-04-03 12:50:00|2913.4|2907.4|2912.4|2906.4|2914.1|2908.1|2910.9|2904.9|35
1680526500000|2023-04-03 12:55:00|2912.1|2906.1|2913.3|2907.3|2914.6|2908.6|2909.6|2903.6|51
1680526800000|2023-04-03 13:00:00|2913.5|2907.5|2912.1|2906.1|2913.8|2907.8|2908.6|2902.6|179
1680527100000|2023-04-03 13:05:00|2911.9|2905.9|2911.9|2905.9|2913.1|2907.1|2909.9|2903.9|82
1680527400000|2023-04-03 13:10:00|2911.6|2905.6|2910.6|2904.6|2912.9|2906.9|2908.6|2902.6|59
1680527700000|2023-04-03 13:15:00|2910.9|2904.9|2909.4|2903.4|2911.1|2905.1|2907.4|2901.4|75
1680528000000|2023-04-03 13:20:00|2909.6|2903.6|2908.1|2902.1|2912.9|2906.9|2906.9|2900.9|74
1680528300000|2023-04-03 13:25:00|2907.9|2901.9|2909.1|2903.1|2910.1|2904.1|2906.6|2900.6|58
1680528600000|2023-04-03 13:30:00|2908.9|2902.9|2912.9|2906.9|2912.9|2906.9|2905.6|2899.6|123
1680528900000|2023-04-03 13:35:00|2911.9|2905.9|2912.6|2906.6|2915|2909|2909.9|2903.9|78
1680529200000|2023-04-03 13:40:00|2912.9|2906.9|2912.9|2906.9|2914.1|2908.1|2908.9|2902.9|82
1680529500000|2023-04-03 13:45:00|2912.6|2906.6|2914.4|2908.4|2914.6|2908.6|2911.6|2905.6|88
1680529800000|2023-04-03 13:50:00|2914.6|2908.6|2910.6|2904.6|2915.4|2909.4|2909.9|2903.9|65
1680530100000|2023-04-03 13:55:00|2910.4|2904.4|2909.9|2903.9|2911.4|2905.4|2906.9|2900.9|68
1680530400000|2023-04-03 14:00:00|2910.1|2904.1|2917.6|2911.6|2917.6|2911.6|2910.1|2904.1|146
1680530700000|2023-04-03 14:05:00|2917.4|2911.4|2919.9|2913.9|2920.9|2914.9|2916.9|2910.9|102
1680531000000|2023-04-03 14:10:00|2919.6|2913.6|2920.6|2914.6|2920.9|2914.9|2919.1|2913.1|59
1680531300000|2023-04-03 14:15:00|2920.9|2914.9|2908|2902|2920.9|2914.9|2907.5|2901.5|127
1680531600000|2023-04-03 14:20:00|2908.3|2902.3|2911.9|2905.9|2914.1|2908.1|2908.3|2902.3|112
1680531900000|2023-04-03 14:25:00|2912.1|2906.1|2914.6|2908.6|2916.1|2910.1|2912.1|2906.1|68
1680532200000|2023-04-03 14:30:00|2914.9|2908.9|2911.9|2905.9|2915.9|2909.9|2909.1|2903.1|79
1680532500000|2023-04-03 14:35:00|2911.6|2905.6|2907.4|2901.4|2911.6|2905.6|2905.9|2899.9|97
1680532800000|2023-04-03 14:40:00|2907.6|2901.6|2911.4|2905.4|2914.4|2908.4|2907.4|2901.4|84
1680533100000|2023-04-03 14:45:00|2911.6|2905.6|2898.3|2892.3|2913.1|2907.1|2897.3|2891.3|149
1680533400000|2023-04-03 14:50:00|2898.8|2892.8|2900.9|2894.9|2901.6|2895.6|2898.3|2892.3|104
1680533700000|2023-04-03 14:55:00|2901.1|2895.1|2903.8|2897.8|2904|2898|2897.6|2891.6|144
1680534000000|2023-04-03 15:00:00|2904|2898|2906.4|2900.4|2908.6|2902.6|2903.4|2897.4|87
1680534300000|2023-04-03 15:05:00|2906.6|2900.6|2902.4|2896.4|2906.6|2900.6|2900.6|2894.6|68
1680534600000|2023-04-03 15:10:00|2902.1|2896.1|2894.1|2888.1|2902.1|2896.1|2893.9|2887.9|75
1680534900000|2023-04-03 15:15:00|2893.9|2887.9|2888.6|2882.6|2895.4|2889.4|2886.8|2880.8|110
1680535200000|2023-04-03 15:20:00|2888.9|2882.9|2890.4|2884.4|2890.6|2884.6|2887.4|2881.4|74
1680535500000|2023-04-03 15:25:00|2890.1|2884.1|2893.1|2887.1|2894.1|2888.1|2887.6|2881.6|68
1680535800000|2023-04-03 15:30:00|2892.6|2886.6|2892.1|2886.1|2894.1|2888.1|2891.1|2885.1|65
1680536100000|2023-04-03 15:35:00|2891.9|2885.9|2890.9|2884.9|2892.1|2886.1|2889.9|2883.9|72
1680536400000|2023-04-03 15:40:00|2890.1|2884.1|2893.1|2887.1|2893.1|2887.1|2889.1|2883.1|148
1680536700000|2023-04-03 15:45:00|2892.9|2886.9|2890.9|2884.9|2893.1|2887.1|2888.9|2882.9|63
1680537000000|2023-04-03 15:50:00|2890.6|2884.6|2892.1|2886.1|2892.1|2886.1|2888.9|2882.9|52
1680537300000|2023-04-03 15:55:00|2891.9|2885.9|2890.4|2884.4|2892.9|2886.9|2890.4|2884.4|36
1680537600000|2023-04-03 16:00:00|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2889.6|2883.6|42
1680537900000|2023-04-03 16:05:00|2889.6|2883.6|2887.6|2881.6|2889.6|2883.6|2887.6|2881.6|37
1680538200000|2023-04-03 16:10:00|2888.4|2882.4|2888.6|2882.6|2889.4|2883.4|2888.1|2882.1|46
1680538500000|2023-04-03 16:15:00|2888.4|2882.4|2888.6|2882.6|2890.1|2884.1|2888.4|2882.4|20
1680538800000|2023-04-03 16:20:00|2888.4|2882.4|2888.1|2882.1|2888.6|2882.6|2887.4|2881.4|13
1680539100000|2023-04-03 16:25:00|2887.9|2881.9|2889.6|2883.6|2889.9|2883.9|2887.4|2881.4|22
1680539400000|2023-04-03 16:30:00|2889.4|2883.4|2890.1|2884.1|2891.6|2885.6|2888.9|2882.9|39
1680539700000|2023-04-03 16:35:00|2890.4|2884.4|2888.9|2882.9|2890.4|2884.4|2887.9|2881.9|43
1680540000000|2023-04-03 16:40:00|2888.4|2882.4|2887.4|2881.4|2888.9|2882.9|2887.1|2881.1|34
1680540300000|2023-04-03 16:45:00|2887.1|2881.1|2888.6|2882.6|2889.1|2883.1|2887.1|2881.1|32
1680540600000|2023-04-03 16:50:00|2888.9|2882.9|2889.1|2883.1|2889.6|2883.6|2888.1|2882.1|36
1680540900000|2023-04-03 16:55:00|2889.4|2883.4|2889.3|2883.3|2890.8|2884.8|2888.3|2882.3|44
1680541200000|2023-04-03 17:00:00|2889.4|2883.4|2890.5|2884.5|2891.4|2885.4|2889.4|2883.4|16
1680541500000|2023-04-03 17:05:00|2890.4|2884.4|2889.3|2883.3|2890.4|2884.4|2887.5|2881.5|19
1680541800000|2023-04-03 17:10:00|2889.6|2883.6|2893|2887|2894|2888|2889.5|2883.5|22
1680542100000|2023-04-03 17:15:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893|2887|3
1680542400000|2023-04-03 17:20:00|2893|2887|2894|2888|2894|2888|2893|2887|4
1680542700000|2023-04-03 17:25:00|2893.5|2887.5|2892|2886|2894|2888|2892|2886|36
1680543000000|2023-04-03 17:30:00|2891.5|2885.5|2892.5|2886.5|2892.9|2886.9|2890.8|2884.8|18
1680543300000|2023-04-03 17:35:00|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|8
1680543600000|2023-04-03 17:40:00|2894|2888|2894.3|2888.3|2894.8|2888.8|2894|2888|7
1680543900000|2023-04-03 17:45:00|2894.1|2888.1|2894.5|2888.5|2895.1|2889.1|2894|2888|25
1680544200000|2023-04-03 17:50:00|2894.3|2888.3|2894|2888|2894.3|2888.3|2893.1|2887.1|7
1680544500000|2023-04-03 17:55:00|2894.1|2888.1|2896.5|2877.8|2901.3|2888.9|2894.1|2877.8|15
1680566400000|2023-04-04 00:00:00|2886.8|2880.8|2890|2884|2891.3|2885.3|2886.8|2880.8|12
1680566700000|2023-04-04 00:05:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1680567000000|2023-04-04 00:10:00|2888.8|2882.8|2890.8|2884.8|2891.5|2885.5|2888.8|2882.8|7
1680567300000|2023-04-04 00:15:00|2891|2885|2891|2885|2891|2885|2890.8|2884.8|3
1680567600000|2023-04-04 00:20:00|2891.3|2885.3|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|5
1680567900000|2023-04-04 00:25:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2890.8|2884.8|7
1680568200000|2023-04-04 00:30:00|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1680568500000|2023-04-04 00:35:00|2891.8|2885.8|2892.8|2886.8|2893|2887|2891.8|2885.8|5
1680568800000|2023-04-04 00:40:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1680569100000|2023-04-04 00:45:00|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1680569400000|2023-04-04 00:50:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1680570000000|2023-04-04 01:00:00|2891.8|2885.8|2891|2885|2893.4|2887.4|2890.1|2884.1|79
1680570300000|2023-04-04 01:05:00|2890.3|2884.3|2887.8|2881.8|2890.5|2884.5|2886.5|2880.5|37
1680570600000|2023-04-04 01:10:00|2887.5|2881.5|2881.4|2875.4|2888|2882|2880.4|2874.4|66
1680570900000|2023-04-04 01:15:00|2881.6|2875.6|2884.5|2878.5|2884.5|2878.5|2881.3|2875.3|65
1680571200000|2023-04-04 01:20:00|2884.3|2878.3|2885|2879|2885.8|2879.8|2883.3|2877.3|30
1680571500000|2023-04-04 01:25:00|2885.3|2879.3|2885|2879|2888.5|2882.5|2884.5|2878.5|27
1680571800000|2023-04-04 01:30:00|2884.8|2878.8|2882.8|2876.8|2886.5|2880.5|2882.5|2876.5|25
1680572100000|2023-04-04 01:35:00|2883|2877|2883.3|2877.3|2884.3|2878.3|2882.3|2876.3|11
1680572400000|2023-04-04 01:40:00|2882.8|2876.8|2884.5|2878.5|2886.3|2880.3|2882.8|2876.8|43
1680572700000|2023-04-04 01:45:00|2884.3|2878.3|2882|2876|2884.5|2878.5|2881.5|2875.5|36
1680573000000|2023-04-04 01:50:00|2881.8|2875.8|2882.3|2876.3|2882.8|2876.8|2880.8|2874.8|69
1680573300000|2023-04-04 01:55:00|2882.8|2876.8|2880|2874|2883.3|2877.3|2879.3|2873.3|64
1680573600000|2023-04-04 02:00:00|2880.3|2874.3|2882.8|2876.8|2883.5|2877.5|2880|2874|42
1680573900000|2023-04-04 02:05:00|2883|2877|2887.8|2881.8|2887.8|2881.8|2883|2877|48
1680574200000|2023-04-04 02:10:00|2887.5|2881.5|2886.5|2880.5|2887.8|2881.8|2885.8|2879.8|20
1680574500000|2023-04-04 02:15:00|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1680574800000|2023-04-04 02:20:00|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1680575100000|2023-04-04 02:25:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|6
1680575400000|2023-04-04 02:30:00|2886.3|2880.3|2884.3|2878.3|2887.3|2881.3|2883.5|2877.5|107
1680575700000|2023-04-04 02:35:00|2885|2879|2884.8|2878.8|2885.8|2879.8|2882.4|2876.4|83
1680576000000|2023-04-04 02:40:00|2884.5|2878.5|2885.3|2879.3|2885.8|2879.8|2883.5|2877.5|46
1680576300000|2023-04-04 02:45:00|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885|2879|33
1680576600000|2023-04-04 02:50:00|2886|2880|2887.8|2881.8|2888.3|2882.3|2886|2880|47
1680576900000|2023-04-04 02:55:00|2888|2882|2885.3|2879.3|2888|2882|2885|2879|57
1680577200000|2023-04-04 03:00:00|2885|2879|2883.8|2877.8|2885.3|2879.3|2883.3|2877.3|22
1680577500000|2023-04-04 03:05:00|2883.5|2877.5|2882.3|2876.3|2883.5|2877.5|2881|2875|28
1680577800000|2023-04-04 03:10:00|2882|2876|2883.3|2877.3|2883.5|2877.5|2882|2876|42
1680578100000|2023-04-04 03:15:00|2883.5|2877.5|2884.5|2878.5|2885|2879|2883|2877|42
1680578400000|2023-04-04 03:20:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2883|2877|33
1680578700000|2023-04-04 03:25:00|2886.3|2880.3|2886.3|2880.3|2886.8|2880.8|2885.5|2879.5|23
1680579000000|2023-04-04 03:30:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1680579300000|2023-04-04 03:35:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2885.8|2879.8|6
1680579600000|2023-04-04 03:40:00|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|3
1680579900000|2023-04-04 03:45:00|2884.8|2878.8|2885.8|2879.8|2886.5|2880.5|2884.8|2878.8|8
1680580200000|2023-04-04 03:50:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2884|2878|3
1680580500000|2023-04-04 03:55:00|2884.8|2878.8|2885.8|2879.8|2886.3|2880.3|2884.8|2878.8|23
1680580800000|2023-04-04 04:00:00|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|13
1680581100000|2023-04-04 04:05:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|7
1680581400000|2023-04-04 04:10:00|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885|2879|13
1680581700000|2023-04-04 04:15:00|2885.3|2879.3|2885.5|2879.5|2886.3|2880.3|2885.3|2879.3|7
1680582000000|2023-04-04 04:20:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885|2879|3
1680582300000|2023-04-04 04:25:00|2885|2879|2885.3|2879.3|2885.5|2879.5|2885|2879|4
1680582600000|2023-04-04 04:30:00|2885|2879|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|24
1680582900000|2023-04-04 04:35:00|2884.5|2878.5|2885.3|2879.3|2885.5|2879.5|2884.3|2878.3|12
1680583200000|2023-04-04 04:40:00|2885|2879|2886|2880|2886|2880|2884.8|2878.8|7
1680583500000|2023-04-04 04:45:00|2886.5|2880.5|2886|2880|2887|2881|2886|2880|14
1680583800000|2023-04-04 04:50:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1680584100000|2023-04-04 04:55:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1680584400000|2023-04-04 05:00:00|2885.5|2879.5|2884.5|2878.5|2885.8|2879.8|2884.3|2878.3|38
1680584700000|2023-04-04 05:05:00|2884.8|2878.8|2886.3|2880.3|2886.3|2880.3|2884.3|2878.3|19
1680585000000|2023-04-04 05:10:00|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1680585300000|2023-04-04 05:15:00|2885.8|2879.8|2884|2878|2886|2880|2884|2878|8
1680585600000|2023-04-04 05:20:00|2883.5|2877.5|2882|2876|2883.8|2877.8|2882|2876|8
1680585900000|2023-04-04 05:25:00|2882.3|2876.3|2883.3|2877.3|2883.5|2877.5|2881.5|2875.5|8
1680586200000|2023-04-04 05:30:00|2883|2877|2883.9|2877.9|2885.1|2879.1|2882.3|2876.3|228
1680586500000|2023-04-04 05:35:00|2883.6|2877.6|2882|2876|2884.1|2878.1|2880.8|2874.8|97
1680586800000|2023-04-04 05:40:00|2882.3|2876.3|2879.8|2873.8|2883.5|2877.5|2879.8|2873.8|32
1680587100000|2023-04-04 05:45:00|2880.3|2874.3|2880.5|2874.5|2881.5|2875.5|2879.3|2873.3|83
1680587400000|2023-04-04 05:50:00|2880.3|2874.3|2882.3|2876.3|2882.5|2876.5|2880|2874|29
1680587700000|2023-04-04 05:55:00|2882.5|2876.5|2882|2876|2882.8|2876.8|2881.5|2875.5|28
1680588000000|2023-04-04 06:00:00|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2879.5|2873.5|66
1680588300000|2023-04-04 06:05:00|2881.5|2875.5|2885.3|2879.3|2885.3|2879.3|2881.5|2875.5|52
1680588600000|2023-04-04 06:10:00|2885.5|2879.5|2881|2875|2885.5|2879.5|2880.3|2874.3|19
1680588900000|2023-04-04 06:15:00|2881.3|2875.3|2882.8|2876.8|2882.8|2876.8|2881.3|2875.3|14
1680589200000|2023-04-04 06:20:00|2882.5|2876.5|2883|2877|2884.3|2878.3|2882.3|2876.3|34
1680589500000|2023-04-04 06:25:00|2883.3|2877.3|2885.3|2879.3|2885.3|2879.3|2883|2877|27
1680589800000|2023-04-04 06:30:00|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884|2878|62
1680590100000|2023-04-04 06:35:00|2884.8|2878.8|2890.5|2884.5|2892|2886|2884.5|2878.5|97
1680590400000|2023-04-04 06:40:00|2890.8|2884.8|2887.8|2881.8|2890.8|2884.8|2886|2880|79
1680590700000|2023-04-04 06:45:00|2887.5|2881.5|2886|2880|2887.5|2881.5|2885|2879|25
1680591000000|2023-04-04 06:50:00|2886.3|2880.3|2887.3|2881.3|2888|2882|2886.3|2880.3|27
1680591300000|2023-04-04 06:55:00|2887.1|2881.1|2888.6|2882.6|2888.6|2882.6|2884.4|2878.4|55
1680591600000|2023-04-04 07:00:00|2886.1|2880.1|2887.3|2881.3|2890.8|2884.8|2883.8|2877.8|109
1680591900000|2023-04-04 07:05:00|2887.6|2881.6|2883.9|2877.9|2888.1|2882.1|2882.4|2876.4|76
1680592200000|2023-04-04 07:10:00|2884.1|2878.1|2884.9|2878.9|2886.6|2880.6|2882.1|2876.1|75
1680592500000|2023-04-04 07:15:00|2885.1|2879.1|2883.9|2877.9|2889.9|2883.9|2883.4|2877.4|82
1680592800000|2023-04-04 07:20:00|2883.6|2877.6|2882.4|2876.4|2885.1|2879.1|2881.9|2875.9|51
1680593100000|2023-04-04 07:25:00|2882.6|2876.6|2876.4|2870.4|2882.6|2876.6|2874.4|2868.4|49
1680593400000|2023-04-04 07:30:00|2877.1|2871.1|2875.6|2869.6|2879.4|2873.4|2875.6|2869.6|37
1680593700000|2023-04-04 07:35:00|2875.4|2869.4|2875.9|2869.9|2878.6|2872.6|2875.1|2869.1|37
1680594000000|2023-04-04 07:40:00|2875.6|2869.6|2875.9|2869.9|2877.4|2871.4|2874.9|2868.9|28
1680594300000|2023-04-04 07:45:00|2876.1|2870.1|2872.9|2866.9|2876.4|2870.4|2871.9|2865.9|38
1680594600000|2023-04-04 07:50:00|2872.6|2866.6|2878.6|2872.6|2878.9|2872.9|2871.9|2865.9|62
1680594900000|2023-04-04 07:55:00|2878.9|2872.9|2873.1|2867.1|2878.9|2872.9|2873.1|2867.1|32
1680595200000|2023-04-04 08:00:00|2873.4|2867.4|2875.9|2869.9|2878.4|2872.4|2873.4|2867.4|54
1680595500000|2023-04-04 08:05:00|2875.6|2869.6|2873.9|2867.9|2875.9|2869.9|2873.6|2867.6|34
1680595800000|2023-04-04 08:10:00|2874.1|2868.1|2879.9|2873.9|2879.9|2873.9|2874.1|2868.1|43
1680596100000|2023-04-04 08:15:00|2879.6|2873.6|2885.4|2879.4|2885.4|2879.4|2878.1|2872.1|60
1680596400000|2023-04-04 08:20:00|2885.1|2879.1|2884.9|2878.9|2885.4|2879.4|2880.6|2874.6|28
1680596700000|2023-04-04 08:25:00|2884.4|2878.4|2882.6|2876.6|2884.4|2878.4|2880.6|2874.6|45
1680597000000|2023-04-04 08:30:00|2882.9|2876.9|2884.4|2878.4|2887.4|2881.4|2882.9|2876.9|34
1680597300000|2023-04-04 08:35:00|2884.1|2878.1|2884.4|2878.4|2885.1|2879.1|2884.1|2878.1|21
1680597600000|2023-04-04 08:40:00|2884.1|2878.1|2885.4|2879.4|2886.1|2880.1|2880.1|2874.1|46
1680597900000|2023-04-04 08:45:00|2885.1|2879.1|2884.9|2878.9|2885.6|2879.6|2883.9|2877.9|21
1680598200000|2023-04-04 08:50:00|2885.1|2879.1|2883.4|2877.4|2887.9|2881.9|2883.1|2877.1|66
1680598500000|2023-04-04 08:55:00|2883.1|2877.1|2879.4|2873.4|2883.1|2877.1|2876.6|2870.6|23
1680598800000|2023-04-04 09:00:00|2879.6|2873.6|2879.6|2873.6|2880.6|2874.6|2879.4|2873.4|27
1680599100000|2023-04-04 09:05:00|2879.4|2873.4|2878.1|2872.1|2879.4|2873.4|2875.4|2869.4|26
1680599400000|2023-04-04 09:10:00|2877.9|2871.9|2880.4|2874.4|2883.6|2877.6|2877.9|2871.9|35
1680599700000|2023-04-04 09:15:00|2880.6|2874.6|2882.6|2876.6|2883.4|2877.4|2880.1|2874.1|60
1680600000000|2023-04-04 09:20:00|2882.9|2876.9|2883.6|2877.6|2883.9|2877.9|2882.1|2876.1|31
1680600300000|2023-04-04 09:25:00|2883.9|2877.9|2882.1|2876.1|2884.4|2878.4|2879.6|2873.6|40
1680600600000|2023-04-04 09:30:00|2881.9|2875.9|2880.4|2874.4|2882.4|2876.4|2880.4|2874.4|14
1680600900000|2023-04-04 09:35:00|2880.6|2874.6|2880.9|2874.9|2881.9|2875.9|2880.6|2874.6|23
1680601200000|2023-04-04 09:40:00|2880.6|2874.6|2881.4|2875.4|2882.1|2876.1|2880.6|2874.6|24
1680601500000|2023-04-04 09:45:00|2881.6|2875.6|2885.9|2879.9|2887.4|2881.4|2881.4|2875.4|22
1680601800000|2023-04-04 09:50:00|2885.6|2879.6|2885.9|2879.9|2886.4|2880.4|2884.4|2878.4|17
1680602100000|2023-04-04 09:55:00|2886.6|2880.6|2884.4|2878.4|2886.6|2880.6|2882.1|2876.1|27
1680602400000|2023-04-04 10:00:00|2884.1|2878.1|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|19
1680602700000|2023-04-04 10:05:00|2883.9|2877.9|2884.9|2878.9|2886.4|2880.4|2883.9|2877.9|35
1680603000000|2023-04-04 10:10:00|2885.1|2879.1|2883.4|2877.4|2885.4|2879.4|2882.4|2876.4|27
1680603300000|2023-04-04 10:15:00|2883.6|2877.6|2885.6|2879.6|2886.6|2880.6|2883.6|2877.6|16
1680603600000|2023-04-04 10:20:00|2885.1|2879.1|2885.1|2879.1|2886.4|2880.4|2884.9|2878.9|17
1680603900000|2023-04-04 10:25:00|2884.9|2878.9|2885.1|2879.1|2886.1|2880.1|2884.9|2878.9|16
1680604200000|2023-04-04 10:30:00|2884.9|2878.9|2884.9|2878.9|2886.1|2880.1|2883.9|2877.9|26
1680604500000|2023-04-04 10:35:00|2884.6|2878.6|2883.6|2877.6|2884.6|2878.6|2883.4|2877.4|26
1680604800000|2023-04-04 10:40:00|2883.1|2877.1|2883.4|2877.4|2883.9|2877.9|2882.4|2876.4|11
1680605100000|2023-04-04 10:45:00|2883.1|2877.1|2881.9|2875.9|2883.1|2877.1|2880.6|2874.6|22
1680605400000|2023-04-04 10:50:00|2882.1|2876.1|2882.1|2876.1|2883.9|2877.9|2882.1|2876.1|23
1680605700000|2023-04-04 10:55:00|2882.9|2876.9|2880.9|2874.9|2883.9|2877.9|2880.9|2874.9|19
1680606000000|2023-04-04 11:00:00|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2879.9|2873.9|11
1680606300000|2023-04-04 11:05:00|2880.6|2874.6|2883.1|2877.1|2883.9|2877.9|2880.6|2874.6|20
1680606600000|2023-04-04 11:10:00|2882.9|2876.9|2880.6|2874.6|2882.9|2876.9|2880.4|2874.4|48
1680606900000|2023-04-04 11:15:00|2880.9|2874.9|2881.1|2875.1|2881.6|2875.6|2880.1|2874.1|22
1680607200000|2023-04-04 11:20:00|2881.4|2875.4|2881.4|2875.4|2882.4|2876.4|2880.6|2874.6|10
1680607500000|2023-04-04 11:25:00|2881.1|2875.1|2881.1|2875.1|2881.4|2875.4|2880.6|2874.6|5
1680607800000|2023-04-04 11:30:00|2880.9|2874.9|2880.6|2874.6|2881.4|2875.4|2880.4|2874.4|17
1680608100000|2023-04-04 11:35:00|2880.9|2874.9|2880.6|2874.6|2882.1|2876.1|2879.6|2873.6|24
1680608400000|2023-04-04 11:40:00|2880.4|2874.4|2879.9|2873.9|2880.6|2874.6|2879.6|2873.6|25
1680608700000|2023-04-04 11:45:00|2880.1|2874.1|2876.4|2870.4|2880.1|2874.1|2875.6|2869.6|36
1680609000000|2023-04-04 11:50:00|2876.1|2870.1|2874.8|2868.8|2876.9|2870.9|2873.6|2867.6|53
1680609300000|2023-04-04 11:55:00|2875|2869|2871.6|2865.6|2875.8|2869.8|2870.1|2864.1|62
1680609600000|2023-04-04 12:00:00|2871.9|2865.9|2872.6|2866.6|2874.1|2868.1|2870|2864|109
1680609900000|2023-04-04 12:05:00|2872.1|2866.1|2876.6|2870.6|2876.9|2870.9|2872.1|2866.1|74
1680610200000|2023-04-04 12:10:00|2876.1|2870.1|2869.1|2863.1|2876.1|2870.1|2867.4|2861.4|91
1680610500000|2023-04-04 12:15:00|2868.9|2862.9|2867.6|2861.6|2869.1|2863.1|2865.9|2859.9|82
1680610800000|2023-04-04 12:20:00|2867.9|2861.9|2872.1|2866.1|2872.6|2866.6|2867.6|2861.6|60
1680611100000|2023-04-04 12:25:00|2872.4|2866.4|2870.4|2864.4|2872.9|2866.9|2868.9|2862.9|61
1680611400000|2023-04-04 12:30:00|2870.6|2864.6|2869.6|2863.6|2871.1|2865.1|2868.9|2862.9|52
1680611700000|2023-04-04 12:35:00|2870.1|2864.1|2866.9|2860.9|2870.1|2864.1|2865.6|2859.6|63
1680612000000|2023-04-04 12:40:00|2866.6|2860.6|2863.9|2857.9|2866.6|2860.6|2861.8|2855.8|62
1680612300000|2023-04-04 12:45:00|2863.6|2857.6|2861.4|2855.4|2864.6|2858.6|2860.9|2854.9|61
1680612600000|2023-04-04 12:50:00|2861.6|2855.6|2861.9|2855.9|2862.9|2856.9|2860.4|2854.4|58
1680612900000|2023-04-04 12:55:00|2860.9|2854.9|2862.1|2856.1|2863.4|2857.4|2860.6|2854.6|52
1680613200000|2023-04-04 13:00:00|2861.9|2855.9|2861.4|2855.4|2862.6|2856.6|2861.1|2855.1|68
1680613500000|2023-04-04 13:05:00|2861.6|2855.6|2860.4|2854.4|2862.9|2856.9|2859.9|2853.9|47
1680613800000|2023-04-04 13:10:00|2860.6|2854.6|2864.1|2858.1|2864.4|2858.4|2860.6|2854.6|43
1680614100000|2023-04-04 13:15:00|2864.6|2858.6|2855.8|2849.8|2864.6|2858.6|2854.9|2848.9|109
1680614400000|2023-04-04 13:20:00|2855.5|2849.5|2856.9|2850.9|2858.1|2852.1|2854.6|2848.6|69
1680614700000|2023-04-04 13:25:00|2856.6|2850.6|2856.6|2850.6|2857.1|2851.1|2853.9|2847.9|78
1680615000000|2023-04-04 13:30:00|2856.4|2850.4|2855.4|2849.4|2856.4|2850.4|2853.9|2847.9|76
1680615300000|2023-04-04 13:35:00|2855.6|2849.6|2843.9|2837.9|2857.4|2851.4|2838.6|2832.6|109
1680615600000|2023-04-04 13:40:00|2844.4|2838.4|2840.6|2834.6|2844.6|2838.6|2838.1|2832.1|125
1680615900000|2023-04-04 13:45:00|2840.4|2834.4|2835.9|2829.9|2841.1|2835.1|2829.9|2823.9|153
1680616200000|2023-04-04 13:50:00|2836.1|2830.1|2834.1|2828.1|2838.9|2832.9|2831.1|2825.1|115
1680616500000|2023-04-04 13:55:00|2834.4|2828.4|2835.6|2829.6|2836.6|2830.6|2831.6|2825.6|80
1680616800000|2023-04-04 14:00:00|2835.9|2829.9|2841.4|2835.4|2842.9|2836.9|2835.6|2829.6|174
1680617100000|2023-04-04 14:05:00|2840.9|2834.9|2838.1|2832.1|2844.9|2838.9|2837.1|2831.1|133
1680617400000|2023-04-04 14:10:00|2837.9|2831.9|2844.6|2838.6|2844.6|2838.6|2836.1|2830.1|83
1680617700000|2023-04-04 14:15:00|2845.1|2839.1|2841.9|2835.9|2846.1|2840.1|2841.1|2835.1|94
1680618000000|2023-04-04 14:20:00|2841.4|2835.4|2843.3|2837.3|2843.6|2837.6|2837.4|2831.4|98
1680618300000|2023-04-04 14:25:00|2843.5|2837.5|2850.9|2844.9|2852.1|2846.1|2843.5|2837.5|99
1680618600000|2023-04-04 14:30:00|2850.6|2844.6|2850.9|2844.9|2852|2846|2846.4|2840.4|142
1680618900000|2023-04-04 14:35:00|2850.4|2844.4|2848.4|2842.4|2851.1|2845.1|2846.1|2840.1|90
1680619200000|2023-04-04 14:40:00|2848.1|2842.1|2840.4|2834.4|2848.1|2842.1|2837.1|2831.1|83
1680619500000|2023-04-04 14:45:00|2840.1|2834.1|2839.1|2833.1|2840.4|2834.4|2836.9|2830.9|96
1680619800000|2023-04-04 14:50:00|2838.9|2832.9|2842.4|2836.4|2845.1|2839.1|2838.9|2832.9|114
1680620100000|2023-04-04 14:55:00|2842.6|2836.6|2835.9|2829.9|2843.9|2837.9|2829.8|2823.8|152
1680620400000|2023-04-04 15:00:00|2835.4|2829.4|2839.1|2833.1|2840.1|2834.1|2833.5|2827.5|73
1680620700000|2023-04-04 15:05:00|2839.6|2833.6|2845.6|2839.6|2845.6|2839.6|2838.1|2832.1|55
1680621000000|2023-04-04 15:10:00|2845.9|2839.9|2842.1|2836.1|2845.9|2839.9|2839.9|2833.9|87
1680621300000|2023-04-04 15:15:00|2841.9|2835.9|2840.6|2834.6|2842.1|2836.1|2837.6|2831.6|50
1680621600000|2023-04-04 15:20:00|2840.9|2834.9|2840.6|2834.6|2842.1|2836.1|2836.4|2830.4|88
1680621900000|2023-04-04 15:25:00|2841.4|2835.4|2844.9|2838.9|2845.1|2839.1|2840.9|2834.9|55
1680622200000|2023-04-04 15:30:00|2845.1|2839.1|2845.9|2839.9|2847.9|2841.9|2843.6|2837.6|67
1680622500000|2023-04-04 15:35:00|2846.1|2840.1|2845.9|2839.9|2846.4|2840.4|2844.1|2838.1|33
1680622800000|2023-04-04 15:40:00|2845.6|2839.6|2852.9|2846.9|2856|2850|2844.6|2838.6|81
1680623100000|2023-04-04 15:45:00|2853.1|2847.1|2849.4|2843.4|2853.4|2847.4|2848.1|2842.1|77
1680623400000|2023-04-04 15:50:00|2849.1|2843.1|2848|2842|2852.9|2846.9|2846.1|2840.1|76
1680623700000|2023-04-04 15:55:00|2847.4|2841.4|2846.1|2840.1|2848.4|2842.4|2845.6|2839.6|35
1680624000000|2023-04-04 16:00:00|2845.9|2839.9|2841.4|2835.4|2846.6|2840.6|2840.9|2834.9|66
1680624300000|2023-04-04 16:05:00|2841.6|2835.6|2840.9|2834.9|2842.9|2836.9|2840.4|2834.4|57
1680624600000|2023-04-04 16:10:00|2841.1|2835.1|2844.4|2838.4|2844.4|2838.4|2840.9|2834.9|90
1680624900000|2023-04-04 16:15:00|2844.1|2838.1|2844.1|2838.1|2845.4|2839.4|2842.9|2836.9|58
1680625200000|2023-04-04 16:20:00|2843.6|2837.6|2847.1|2841.1|2847.1|2841.1|2843.6|2837.6|56
1680625500000|2023-04-04 16:25:00|2847.4|2841.4|2846.1|2840.1|2848.1|2842.1|2845.9|2839.9|67
1680625800000|2023-04-04 16:30:00|2846.4|2840.4|2847.1|2841.1|2848.6|2842.6|2846.1|2840.1|38
1680626100000|2023-04-04 16:35:00|2847.4|2841.4|2849.6|2843.6|2850.6|2844.6|2847.1|2841.1|23
1680626400000|2023-04-04 16:40:00|2849.9|2843.9|2849.4|2843.4|2849.9|2843.9|2848.9|2842.9|15
1680626700000|2023-04-04 16:45:00|2849.6|2843.6|2848.9|2842.9|2849.9|2843.9|2846.6|2840.6|34
1680627000000|2023-04-04 16:50:00|2849.1|2843.1|2848.1|2842.1|2849.6|2843.6|2846.6|2840.6|20
1680627300000|2023-04-04 16:55:00|2849.6|2843.6|2849.3|2843.3|2850.5|2844.5|2848.5|2842.5|86
1680627600000|2023-04-04 17:00:00|2849.1|2843.1|2851|2845|2851|2845|2848.3|2842.3|22
1680627900000|2023-04-04 17:05:00|2851.3|2845.3|2852.5|2846.5|2854.8|2848.8|2851|2845|49
1680628200000|2023-04-04 17:10:00|2852.3|2846.3|2852.8|2846.8|2853.3|2847.3|2851|2845|19
1680628500000|2023-04-04 17:15:00|2853|2847|2850.8|2844.8|2853.8|2847.8|2850.4|2844.4|39
1680628800000|2023-04-04 17:20:00|2851.1|2845.1|2851.3|2845.3|2851.4|2845.4|2851.1|2845.1|3
1680629100000|2023-04-04 17:25:00|2850.4|2844.4|2849.5|2843.5|2851|2845|2848.5|2842.5|15
1680629400000|2023-04-04 17:30:00|2849|2843|2843.1|2837.1|2850.5|2844.5|2841.5|2835.5|53
1680629700000|2023-04-04 17:35:00|2843.6|2837.6|2844.3|2838.3|2845.1|2839.1|2842.5|2836.5|56
1680630000000|2023-04-04 17:40:00|2843.3|2837.3|2844.5|2838.5|2845.9|2839.9|2843.3|2837.3|17
1680630300000|2023-04-04 17:45:00|2844.3|2838.3|2843|2837|2844.3|2838.3|2842.8|2836.8|12
1680630600000|2023-04-04 17:50:00|2842.8|2836.8|2841.5|2835.5|2846|2840|2839.6|2833.6|45
1680630900000|2023-04-04 17:55:00|2842.6|2836.6|2848.3|2829.5|2850.3|2836.6|2842.6|2825.3|20
1680652800000|2023-04-05 00:00:00|2843.6|2837.6|2844|2838|2844.3|2838.3|2843.6|2837.6|4
1680653100000|2023-04-05 00:05:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1680653400000|2023-04-05 00:10:00|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1680654000000|2023-04-05 00:20:00|2842.3|2836.3|2843.8|2837.8|2843.9|2837.9|2842.3|2836.3|5
1680654600000|2023-04-05 00:30:00|2843.5|2837.5|2847|2841|2847|2841|2841.5|2835.5|16
1680654900000|2023-04-05 00:35:00|2847.1|2841.1|2846.3|2840.3|2847.1|2841.1|2842.4|2836.4|13
1680655200000|2023-04-05 00:40:00|2846|2840|2849.3|2843.3|2849.3|2843.3|2846|2840|7
1680655500000|2023-04-05 00:45:00|2849|2843|2846.6|2840.6|2849|2843|2845.9|2839.9|4
1680655800000|2023-04-05 00:50:00|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|2
1680656100000|2023-04-05 00:55:00|2847.3|2841.3|2848.5|2842.5|2848.5|2842.5|2847.3|2841.3|3
1680656400000|2023-04-05 01:00:00|2848.8|2842.8|2852|2846|2852.3|2846.3|2848.8|2842.8|41
1680656700000|2023-04-05 01:05:00|2851.8|2845.8|2853.3|2847.3|2853.5|2847.5|2851.3|2845.3|23
1680657000000|2023-04-05 01:10:00|2853.5|2847.5|2853|2847|2854.3|2848.3|2851|2845|16
1680657300000|2023-04-05 01:15:00|2853.3|2847.3|2850|2844|2854.3|2848.3|2849.1|2843.1|21
1680657600000|2023-04-05 01:20:00|2849.8|2843.8|2849.8|2843.8|2850.3|2844.3|2846.8|2840.8|13
1680657900000|2023-04-05 01:25:00|2850|2844|2849.8|2843.8|2850.8|2844.8|2847.8|2841.8|13
1680658200000|2023-04-05 01:30:00|2849.5|2843.5|2845.5|2839.5|2849.5|2843.5|2844.8|2838.8|38
1680658500000|2023-04-05 01:35:00|2845.3|2839.3|2847.3|2841.3|2847.3|2841.3|2845.3|2839.3|11
1680658800000|2023-04-05 01:40:00|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1680659100000|2023-04-05 01:45:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2845.8|2839.8|17
1680659400000|2023-04-05 01:50:00|2848.3|2842.3|2848.8|2842.8|2849.3|2843.3|2848|2842|12
1680659700000|2023-04-05 01:55:00|2849|2843|2848|2842|2849.3|2843.3|2848|2842|12
1680660000000|2023-04-05 02:00:00|2848.3|2842.3|2848.8|2842.8|2851.5|2845.5|2846|2840|72
1680660300000|2023-04-05 02:05:00|2849|2843|2851|2845|2851|2845|2848.8|2842.8|7
1680660600000|2023-04-05 02:10:00|2850.8|2844.8|2851|2845|2851|2845|2850.3|2844.3|6
1680660900000|2023-04-05 02:15:00|2850.8|2844.8|2849|2843|2850.8|2844.8|2848.8|2842.8|7
1680661200000|2023-04-05 02:20:00|2848.8|2842.8|2848.5|2842.5|2849.8|2843.8|2847.3|2841.3|17
1680661500000|2023-04-05 02:25:00|2848.3|2842.3|2849.8|2843.8|2849.8|2843.8|2848.3|2842.3|14
1680661800000|2023-04-05 02:30:00|2851.3|2845.3|2853|2847|2853|2847|2851.3|2845.3|6
1680662100000|2023-04-05 02:35:00|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|3
1680662400000|2023-04-05 02:40:00|2854.5|2848.5|2851.3|2845.3|2854.8|2848.8|2851.3|2845.3|6
1680662700000|2023-04-05 02:45:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|5
1680663000000|2023-04-05 02:50:00|2850.3|2844.3|2847.8|2841.8|2851.5|2845.5|2847.8|2841.8|10
1680663300000|2023-04-05 02:55:00|2848|2842|2848|2842|2848.3|2842.3|2848|2842|3
1680663600000|2023-04-05 03:00:00|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848|2842|4
1680663900000|2023-04-05 03:05:00|2848.8|2842.8|2849|2843|2849|2843|2846.5|2840.5|9
1680664200000|2023-04-05 03:10:00|2849.3|2843.3|2850|2844|2850|2844|2849.3|2843.3|2
1680664500000|2023-04-05 03:15:00|2850.3|2844.3|2848.3|2842.3|2850.3|2844.3|2848.3|2842.3|3
1680664800000|2023-04-05 03:20:00|2848.5|2842.5|2849|2843|2850.3|2844.3|2847.8|2841.8|7
1680665100000|2023-04-05 03:25:00|2849.3|2843.3|2849.5|2843.5|2850|2844|2849.3|2843.3|4
1680665400000|2023-04-05 03:30:00|2849.3|2843.3|2846.8|2840.8|2849.3|2843.3|2846.3|2840.3|7
1680665700000|2023-04-05 03:35:00|2846.5|2840.5|2848|2842|2849|2843|2845.5|2839.5|16
1680666000000|2023-04-05 03:40:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1680666300000|2023-04-05 03:45:00|2848|2842|2846|2840|2848.3|2842.3|2845.8|2839.8|7
1680666600000|2023-04-05 03:50:00|2845.8|2839.8|2845.8|2839.8|2846|2840|2844.8|2838.8|10
1680666900000|2023-04-05 03:55:00|2846|2840|2845.3|2839.3|2846|2840|2845.3|2839.3|3
1680667500000|2023-04-05 04:05:00|2845|2839|2844.5|2838.5|2845|2839|2844.5|2838.5|6
1680667800000|2023-04-05 04:10:00|2844.3|2838.3|2845|2839|2845|2839|2844.3|2838.3|5
1680668400000|2023-04-05 04:20:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|4
1680668700000|2023-04-05 04:25:00|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1680669000000|2023-04-05 04:30:00|2845|2839|2842.8|2836.8|2845|2839|2841|2835|10
1680669300000|2023-04-05 04:35:00|2843|2837|2843.3|2837.3|2843.8|2837.8|2842.3|2836.3|14
1680669600000|2023-04-05 04:40:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843|2837|6
1680670200000|2023-04-05 04:50:00|2843.5|2837.5|2842.8|2836.8|2844.5|2838.5|2842.3|2836.3|24
1680670500000|2023-04-05 04:55:00|2843|2837|2844|2838|2845|2839|2843|2837|6
1680670800000|2023-04-05 05:00:00|2844.5|2838.5|2844|2838|2844.8|2838.8|2844|2838|5
1680671400000|2023-04-05 05:10:00|2843.8|2837.8|2840.8|2834.8|2843.8|2837.8|2840.8|2834.8|7
1680671700000|2023-04-05 05:15:00|2840.5|2834.5|2842.3|2836.3|2842.5|2836.5|2839.5|2833.5|11
1680672000000|2023-04-05 05:20:00|2842|2836|2841.8|2835.8|2842.3|2836.3|2840.8|2834.8|10
1680672300000|2023-04-05 05:25:00|2842|2836|2842.5|2836.5|2843.5|2837.5|2842|2836|16
1680672600000|2023-04-05 05:30:00|2842.8|2836.8|2842.3|2836.3|2843.5|2837.5|2842.3|2836.3|9
1680672900000|2023-04-05 05:35:00|2842|2836|2840.8|2834.8|2842|2836|2839|2833|19
1680673200000|2023-04-05 05:40:00|2840.5|2834.5|2838.8|2832.8|2840.5|2834.5|2838.8|2832.8|2
1680673500000|2023-04-05 05:45:00|2838.5|2832.5|2840|2834|2840|2834|2838.5|2832.5|5
1680673800000|2023-04-05 05:50:00|2840.3|2834.3|2841.8|2835.8|2841.8|2835.8|2840.3|2834.3|4
1680674100000|2023-04-05 05:55:00|2842|2836|2845.5|2839.5|2845.5|2839.5|2842|2836|7
1680674400000|2023-04-05 06:00:00|2845.3|2839.3|2840.8|2834.8|2846.5|2840.5|2840|2834|21
1680674700000|2023-04-05 06:05:00|2840.5|2834.5|2839|2833|2840.5|2834.5|2836.5|2830.5|21
1680675000000|2023-04-05 06:10:00|2838.8|2832.8|2840.8|2834.8|2840.8|2834.8|2835.3|2829.3|22
1680675300000|2023-04-05 06:15:00|2840.5|2834.5|2844|2838|2844.3|2838.3|2838.3|2832.3|30
1680675600000|2023-04-05 06:20:00|2844.3|2838.3|2843.5|2837.5|2845.5|2839.5|2841|2835|18
1680675900000|2023-04-05 06:25:00|2843.8|2837.8|2845.8|2839.8|2845.8|2839.8|2843.5|2837.5|15
1680676200000|2023-04-05 06:30:00|2846|2840|2843.3|2837.3|2847.5|2841.5|2843.3|2837.3|18
1680676500000|2023-04-05 06:35:00|2843|2837|2837.5|2831.5|2843.8|2837.8|2837.3|2831.3|14
1680676800000|2023-04-05 06:40:00|2837.8|2831.8|2832.3|2826.3|2837.8|2831.8|2832.3|2826.3|29
1680677100000|2023-04-05 06:45:00|2832|2826|2832|2826|2834.5|2828.5|2831.3|2825.3|17
1680677400000|2023-04-05 06:50:00|2830.5|2824.5|2827|2821|2830.5|2824.5|2826.8|2820.8|37
1680677700000|2023-04-05 06:55:00|2826.9|2820.9|2824.1|2818.1|2827.4|2821.4|2822.9|2816.9|41
1680678000000|2023-04-05 07:00:00|2817.9|2811.9|2819.1|2813.1|2831.4|2825.4|2814.9|2808.9|98
1680678300000|2023-04-05 07:05:00|2818.9|2812.9|2812.1|2806.1|2819.4|2813.4|2811.1|2805.1|76
1680678600000|2023-04-05 07:10:00|2812|2806|2817.9|2811.9|2820.1|2814.1|2809.3|2803.3|55
1680678900000|2023-04-05 07:15:00|2817.6|2811.6|2823.1|2817.1|2823.1|2817.1|2815.6|2809.6|68
1680679200000|2023-04-05 07:20:00|2824.1|2818.1|2814.1|2808.1|2824.1|2818.1|2814.1|2808.1|59
1680679500000|2023-04-05 07:25:00|2813.9|2807.9|2812.6|2806.6|2813.9|2807.9|2809.1|2803.1|55
1680679800000|2023-04-05 07:30:00|2812.9|2806.9|2809.9|2803.9|2814.1|2808.1|2807.1|2801.1|62
1680680100000|2023-04-05 07:35:00|2810.1|2804.1|2804.4|2798.4|2810.1|2804.1|2804.4|2798.4|35
1680680400000|2023-04-05 07:40:00|2804.6|2798.6|2805.4|2799.4|2810.4|2804.4|2803.4|2797.4|77
1680680700000|2023-04-05 07:45:00|2805.1|2799.1|2807.6|2801.6|2807.6|2801.6|2804.1|2798.1|40
1680681000000|2023-04-05 07:50:00|2807.4|2801.4|2809.4|2803.4|2809.4|2803.4|2806.4|2800.4|45
1680681300000|2023-04-05 07:55:00|2809.6|2803.6|2813.1|2807.1|2814.1|2808.1|2809.1|2803.1|50
1680681600000|2023-04-05 08:00:00|2813.4|2807.4|2816.6|2810.6|2819.9|2813.9|2811.9|2805.9|85
1680681900000|2023-04-05 08:05:00|2817.1|2811.1|2820.4|2814.4|2821.9|2815.9|2816.6|2810.6|50
1680682200000|2023-04-05 08:10:00|2821.1|2815.1|2817.1|2811.1|2822.9|2816.9|2814.6|2808.6|43
1680682500000|2023-04-05 08:15:00|2816.9|2810.9|2819.6|2813.6|2820.9|2814.9|2816.9|2810.9|33
1680682800000|2023-04-05 08:20:00|2820.4|2814.4|2824.6|2818.6|2825.4|2819.4|2820.4|2814.4|50
1680683100000|2023-04-05 08:25:00|2824.4|2818.4|2828.1|2822.1|2828.1|2822.1|2823.6|2817.6|55
1680683400000|2023-04-05 08:30:00|2827.9|2821.9|2827.4|2821.4|2830.4|2824.4|2827.1|2821.1|33
1680683700000|2023-04-05 08:35:00|2826.9|2820.9|2819.4|2813.4|2826.9|2820.9|2819.4|2813.4|31
1680684000000|2023-04-05 08:40:00|2819.1|2813.1|2823.1|2817.1|2826.9|2820.9|2816.9|2810.9|42
1680684300000|2023-04-05 08:45:00|2822.9|2816.9|2820.1|2814.1|2824.6|2818.6|2820.1|2814.1|63
1680684600000|2023-04-05 08:50:00|2819.4|2813.4|2816.1|2810.1|2821.4|2815.4|2815.1|2809.1|73
1680684900000|2023-04-05 08:55:00|2816.4|2810.4|2813.1|2807.1|2818.9|2812.9|2811.9|2805.9|89
1680685200000|2023-04-05 09:00:00|2813.6|2807.6|2817.1|2811.1|2817.6|2811.6|2813.6|2807.6|62
1680685500000|2023-04-05 09:05:00|2817.4|2811.4|2816.9|2810.9|2819.1|2813.1|2816.1|2810.1|50
1680685800000|2023-04-05 09:10:00|2817.6|2811.6|2818.9|2812.9|2819.1|2813.1|2816.1|2810.1|48
1680686100000|2023-04-05 09:15:00|2819.1|2813.1|2819.4|2813.4|2820.6|2814.6|2818.1|2812.1|33
1680686400000|2023-04-05 09:20:00|2819.6|2813.6|2817.6|2811.6|2820.1|2814.1|2817.1|2811.1|28
1680686700000|2023-04-05 09:25:00|2817.9|2811.9|2820.1|2814.1|2820.1|2814.1|2817.6|2811.6|22
1680687000000|2023-04-05 09:30:00|2820.4|2814.4|2820.4|2814.4|2820.9|2814.9|2816.9|2810.9|33
1680687300000|2023-04-05 09:35:00|2820.1|2814.1|2820.9|2814.9|2822.4|2816.4|2820.1|2814.1|39
1680687600000|2023-04-05 09:40:00|2820.4|2814.4|2821.4|2815.4|2822.1|2816.1|2819.4|2813.4|30
1680687900000|2023-04-05 09:45:00|2821.1|2815.1|2821.4|2815.4|2822.4|2816.4|2819.9|2813.9|31
1680688200000|2023-04-05 09:50:00|2822.1|2816.1|2823.4|2817.4|2824.1|2818.1|2820.9|2814.9|43
1680688500000|2023-04-05 09:55:00|2823.6|2817.6|2820.1|2814.1|2824.1|2818.1|2820.1|2814.1|26
1680688800000|2023-04-05 10:00:00|2819.9|2813.9|2818.4|2812.4|2819.9|2813.9|2817.4|2811.4|27
1680689100000|2023-04-05 10:05:00|2818.6|2812.6|2816.6|2810.6|2820.6|2814.6|2816.1|2810.1|42
1680689400000|2023-04-05 10:10:00|2816.4|2810.4|2820.4|2814.4|2821.9|2815.9|2816.4|2810.4|33
1680689700000|2023-04-05 10:15:00|2820.6|2814.6|2824.6|2818.6|2824.9|2818.9|2820.6|2814.6|35
1680690000000|2023-04-05 10:20:00|2824.1|2818.1|2822.6|2816.6|2824.9|2818.9|2821.6|2815.6|40
1680690300000|2023-04-05 10:25:00|2822.4|2816.4|2821.6|2815.6|2824.1|2818.1|2820.1|2814.1|39
1680690600000|2023-04-05 10:30:00|2821.9|2815.9|2823.9|2817.9|2825.9|2819.9|2821.6|2815.6|41
1680690900000|2023-04-05 10:35:00|2824.4|2818.4|2822.9|2816.9|2824.6|2818.6|2821.9|2815.9|32
1680691200000|2023-04-05 10:40:00|2823.1|2817.1|2823.1|2817.1|2824.4|2818.4|2822.9|2816.9|27
1680691500000|2023-04-05 10:45:00|2823.4|2817.4|2823.1|2817.1|2823.6|2817.6|2821.9|2815.9|52
1680691800000|2023-04-05 10:50:00|2822.6|2816.6|2817.9|2811.9|2823.6|2817.6|2817.4|2811.4|42
1680692100000|2023-04-05 10:55:00|2818.4|2812.4|2819.9|2813.9|2821.4|2815.4|2818.1|2812.1|50
1680692400000|2023-04-05 11:00:00|2820.1|2814.1|2819.1|2813.1|2821.1|2815.1|2818.1|2812.1|53
1680692700000|2023-04-05 11:05:00|2818.9|2812.9|2818.9|2812.9|2820.1|2814.1|2816.6|2810.6|47
1680693000000|2023-04-05 11:10:00|2818.6|2812.6|2818.6|2812.6|2819.6|2813.6|2818.1|2812.1|33
1680693300000|2023-04-05 11:15:00|2818.4|2812.4|2820.1|2814.1|2820.4|2814.4|2818.4|2812.4|21
1680693600000|2023-04-05 11:20:00|2820.4|2814.4|2823.6|2817.6|2823.6|2817.6|2820.4|2814.4|26
1680693900000|2023-04-05 11:25:00|2823.4|2817.4|2826.1|2820.1|2826.1|2820.1|2821.6|2815.6|35
1680694200000|2023-04-05 11:30:00|2825.9|2819.9|2830.1|2824.1|2830.4|2824.4|2825.4|2819.4|52
1680694500000|2023-04-05 11:35:00|2829.9|2823.9|2823.9|2817.9|2829.9|2823.9|2822.9|2816.9|41
1680694800000|2023-04-05 11:40:00|2823.6|2817.6|2819.9|2813.9|2823.6|2817.6|2818.9|2812.9|64
1680695100000|2023-04-05 11:45:00|2820.1|2814.1|2822.4|2816.4|2824.5|2818.5|2820.1|2814.1|27
1680695400000|2023-04-05 11:50:00|2822.1|2816.1|2826.9|2820.9|2827.4|2821.4|2819.1|2813.1|82
1680695700000|2023-04-05 11:55:00|2826.4|2820.4|2824.4|2818.4|2827.1|2821.1|2822.9|2816.9|52
1680696000000|2023-04-05 12:00:00|2823.9|2817.9|2820.9|2814.9|2826.4|2820.4|2820.9|2814.9|57
1680696300000|2023-04-05 12:05:00|2820.6|2814.6|2819.6|2813.6|2821.4|2815.4|2818.6|2812.6|60
1680696600000|2023-04-05 12:10:00|2819.4|2813.4|2818.4|2812.4|2820.6|2814.6|2818.1|2812.1|59
1680696900000|2023-04-05 12:15:00|2818.6|2812.6|2819.1|2813.1|2821.5|2815.5|2816.4|2810.4|85
1680697200000|2023-04-05 12:20:00|2819.4|2813.4|2819.9|2813.9|2822.4|2816.4|2818.6|2812.6|79
1680697500000|2023-04-05 12:25:00|2820.1|2814.1|2818.6|2812.6|2821.4|2815.4|2816.9|2810.9|64
1680697800000|2023-04-05 12:30:00|2818.9|2812.9|2816.6|2810.6|2819.6|2813.6|2815.1|2809.1|51
1680698100000|2023-04-05 12:35:00|2816.4|2810.4|2812.1|2806.1|2816.9|2810.9|2812.1|2806.1|35
1680698400000|2023-04-05 12:40:00|2811.6|2805.6|2812.9|2806.9|2815.6|2809.6|2810.6|2804.6|77
1680698700000|2023-04-05 12:45:00|2812.1|2806.1|2814.4|2808.4|2815.1|2809.1|2812.1|2806.1|57
1680699000000|2023-04-05 12:50:00|2814.1|2808.1|2812.9|2806.9|2815.1|2809.1|2811.1|2805.1|61
1680699300000|2023-04-05 12:55:00|2812.6|2806.6|2810.1|2804.1|2814.6|2808.6|2809.4|2803.4|46
1680699600000|2023-04-05 13:00:00|2810.4|2804.4|2810.9|2804.9|2813.9|2807.9|2810.1|2804.1|66
1680699900000|2023-04-05 13:05:00|2811.1|2805.1|2811.9|2805.9|2812.6|2806.6|2809.9|2803.9|39
1680700200000|2023-04-05 13:10:00|2811.6|2805.6|2813.4|2807.4|2814.1|2808.1|2809.6|2803.6|60
1680700500000|2023-04-05 13:15:00|2813.1|2807.1|2813.4|2807.4|2816.6|2810.6|2812.9|2806.9|51
1680700800000|2023-04-05 13:20:00|2813.1|2807.1|2811.9|2805.9|2813.6|2807.6|2810.9|2804.9|60
1680701100000|2023-04-05 13:25:00|2812.1|2806.1|2810.4|2804.4|2812.4|2806.4|2809.4|2803.4|64
1680701400000|2023-04-05 13:30:00|2810.1|2804.1|2803.9|2797.9|2812.6|2806.6|2803.9|2797.9|96
1680701700000|2023-04-05 13:35:00|2802.4|2796.4|2804.4|2798.4|2808.9|2802.9|2800.8|2794.8|101
1680702000000|2023-04-05 13:40:00|2804.1|2798.1|2809.1|2803.1|2814.4|2808.4|2802.6|2796.6|69
1680702300000|2023-04-05 13:45:00|2809.9|2803.9|2801.3|2795.3|2813.1|2807.1|2800.6|2794.6|102
1680702600000|2023-04-05 13:50:00|2801.8|2795.8|2800.6|2794.6|2803.1|2797.1|2798.6|2792.6|82
1680702900000|2023-04-05 13:55:00|2800.9|2794.9|2802.1|2796.1|2802.4|2796.4|2797.4|2791.4|63
1680703200000|2023-04-05 14:00:00|2801.9|2795.9|2805.6|2799.6|2810.4|2804.4|2800.6|2794.6|118
1680703500000|2023-04-05 14:05:00|2805.4|2799.4|2804.1|2798.1|2806.1|2800.1|2803.6|2797.6|64
1680703800000|2023-04-05 14:10:00|2803.9|2797.9|2802.6|2796.6|2806.4|2800.4|2797.4|2791.4|69
1680704100000|2023-04-05 14:15:00|2801.9|2795.9|2804.4|2798.4|2806.4|2800.4|2801.9|2795.9|41
1680704400000|2023-04-05 14:20:00|2804.9|2798.9|2805.1|2799.1|2808.6|2802.6|2804.6|2798.6|60
1680704700000|2023-04-05 14:25:00|2804.9|2798.9|2802.1|2796.1|2805.4|2799.4|2801.4|2795.4|37
1680705000000|2023-04-05 14:30:00|2801.9|2795.9|2795.6|2789.6|2802.1|2796.1|2793.1|2787.1|74
1680705300000|2023-04-05 14:35:00|2795.9|2789.9|2800.4|2794.4|2802.6|2796.6|2795.9|2789.9|50
1680705600000|2023-04-05 14:40:00|2800.1|2794.1|2792.6|2786.6|2800.1|2794.1|2792.1|2786.1|82
1680705900000|2023-04-05 14:45:00|2793.1|2787.1|2787.9|2781.9|2797.1|2791.1|2787.3|2781.3|50
1680706200000|2023-04-05 14:50:00|2788.1|2782.1|2780.6|2774.6|2789|2783|2778.6|2772.6|153
1680706500000|2023-04-05 14:55:00|2780.9|2774.9|2795.5|2789.5|2795.9|2789.9|2780.9|2774.9|199
1680706800000|2023-04-05 15:00:00|2795.3|2789.3|2795.4|2789.4|2796.1|2790.1|2790.9|2784.9|71
1680707100000|2023-04-05 15:05:00|2795.6|2789.6|2799.9|2793.9|2800.4|2794.4|2795.6|2789.6|57
1680707400000|2023-04-05 15:10:00|2800.1|2794.1|2803.4|2797.4|2805.1|2799.1|2800.1|2794.1|84
1680707700000|2023-04-05 15:15:00|2803.6|2797.6|2802.1|2796.1|2804.6|2798.6|2801.6|2795.6|52
1680708000000|2023-04-05 15:20:00|2801.9|2795.9|2800.9|2794.9|2803.1|2797.1|2799.9|2793.9|46
1680708300000|2023-04-05 15:25:00|2800.6|2794.6|2802.1|2796.1|2803.1|2797.1|2800.4|2794.4|36
1680708600000|2023-04-05 15:30:00|2801.9|2795.9|2804.4|2798.4|2807.6|2801.6|2801.9|2795.9|51
1680708900000|2023-04-05 15:35:00|2804.1|2798.1|2808.6|2802.6|2809.4|2803.4|2804.1|2798.1|45
1680709200000|2023-04-05 15:40:00|2808.4|2802.4|2806.6|2800.6|2809.1|2803.1|2806.6|2800.6|20
1680709500000|2023-04-05 15:45:00|2806.1|2800.1|2807.9|2801.9|2807.9|2801.9|2804.4|2798.4|33
1680709800000|2023-04-05 15:50:00|2809.1|2803.1|2807.1|2801.1|2809.1|2803.1|2807.1|2801.1|4
1680710100000|2023-04-05 15:55:00|2807.4|2801.4|2807.1|2801.1|2808.4|2802.4|2806.4|2800.4|20
1680710400000|2023-04-05 16:00:00|2807.4|2801.4|2806.9|2800.9|2808.6|2802.6|2806.6|2800.6|26
1680710700000|2023-04-05 16:05:00|2806.6|2800.6|2807.1|2801.1|2807.1|2801.1|2804.4|2798.4|37
1680711000000|2023-04-05 16:10:00|2806.9|2800.9|2806.6|2800.6|2807.1|2801.1|2806.6|2800.6|12
1680711300000|2023-04-05 16:15:00|2806.9|2800.9|2807.4|2801.4|2807.4|2801.4|2805.9|2799.9|10
1680711600000|2023-04-05 16:20:00|2807.1|2801.1|2804.9|2798.9|2807.1|2801.1|2804.9|2798.9|16
1680711900000|2023-04-05 16:25:00|2804.6|2798.6|2805.4|2799.4|2805.4|2799.4|2804.4|2798.4|9
1680712200000|2023-04-05 16:30:00|2805.6|2799.6|2806.4|2800.4|2806.6|2800.6|2805.6|2799.6|14
1680712500000|2023-04-05 16:35:00|2806.6|2800.6|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|27
1680712800000|2023-04-05 16:40:00|2806.6|2800.6|2806.6|2800.6|2806.9|2800.9|2806.1|2800.1|14
1680713100000|2023-04-05 16:45:00|2806.4|2800.4|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|8
1680713400000|2023-04-05 16:50:00|2805.9|2799.9|2805.9|2799.9|2806.1|2800.1|2805.4|2799.4|16
1680713700000|2023-04-05 16:55:00|2805.8|2799.8|2806.8|2800.8|2806.9|2800.9|2805.6|2799.6|41
1680714000000|2023-04-05 17:00:00|2806.5|2800.5|2806.4|2800.4|2806.6|2800.6|2806|2800|22
1680714300000|2023-04-05 17:05:00|2806.5|2800.5|2807|2801|2808.8|2802.8|2806.4|2800.4|17
1680714600000|2023-04-05 17:10:00|2806.8|2800.8|2806.8|2800.8|2807|2801|2806.1|2800.1|19
1680714900000|2023-04-05 17:15:00|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1680715200000|2023-04-05 17:20:00|2806.8|2800.8|2807|2801|2807|2801|2806.4|2800.4|14
1680715500000|2023-04-05 17:25:00|2807.1|2801.1|2807.5|2801.5|2807.5|2801.5|2807|2801|6
1680715800000|2023-04-05 17:30:00|2807|2801|2806.6|2800.6|2807.8|2801.8|2806.6|2800.6|20
1680716100000|2023-04-05 17:35:00|2806.9|2800.9|2807|2801|2807|2801|2806.4|2800.4|12
1680716400000|2023-04-05 17:40:00|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.3|2801.3|3
1680716700000|2023-04-05 17:45:00|2807.8|2801.8|2809.4|2803.4|2809.4|2803.4|2807|2801|23
1680717000000|2023-04-05 17:50:00|2809.1|2803.1|2808.4|2802.4|2809.5|2803.5|2807.3|2801.3|16
1680717300000|2023-04-05 17:55:00|2808.8|2802.8|2814.8|2796|2814.8|2802.8|2808.1|2795.8|5
1680739200000|2023-04-06 00:00:00|2814.4|2808.4|2813|2807|2815.9|2809.9|2807.9|2801.9|35
1680739500000|2023-04-06 00:05:00|2813.1|2807.1|2813.3|2807.3|2816.3|2810.3|2813.1|2807.1|24
1680739800000|2023-04-06 00:10:00|2813|2807|2811.5|2805.5|2813|2807|2811.3|2805.3|12
1680740100000|2023-04-06 00:15:00|2812|2806|2811.5|2805.5|2812|2806|2811.3|2805.3|6
1680740400000|2023-04-06 00:20:00|2811.8|2805.8|2811.8|2805.8|2813.5|2807.5|2811.5|2805.5|10
1680740700000|2023-04-06 00:25:00|2811.3|2805.3|2811|2805|2811.3|2805.3|2811|2805|2
1680741000000|2023-04-06 00:30:00|2811.3|2805.3|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|6
1680741300000|2023-04-06 00:35:00|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|8
1680741900000|2023-04-06 00:45:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1680742200000|2023-04-06 00:50:00|2815.3|2809.3|2809.9|2803.9|2815.3|2809.3|2808.9|2802.9|24
1680742500000|2023-04-06 00:55:00|2810|2804|2816|2810|2816|2810|2810|2804|34
1680742800000|2023-04-06 01:00:00|2815.8|2809.8|2816.9|2810.9|2821.4|2815.4|2810.5|2804.5|339
1680743100000|2023-04-06 01:05:00|2816.6|2810.6|2820|2814|2821.5|2815.5|2816.6|2810.6|127
1680743400000|2023-04-06 01:10:00|2818.8|2812.8|2821|2815|2821.3|2815.3|2818.8|2812.8|79
1680743700000|2023-04-06 01:15:00|2820.8|2814.8|2818|2812|2821.5|2815.5|2817.5|2811.5|50
1680744000000|2023-04-06 01:20:00|2817.8|2811.8|2816.8|2810.8|2818|2812|2815.8|2809.8|106
1680744300000|2023-04-06 01:25:00|2816.5|2810.5|2816.8|2810.8|2817.5|2811.5|2815.8|2809.8|19
1680744600000|2023-04-06 01:30:00|2817|2811|2819.3|2813.3|2819.8|2813.8|2816|2810|60
1680744900000|2023-04-06 01:35:00|2819|2813|2819.8|2813.8|2820|2814|2817.8|2811.8|30
1680745200000|2023-04-06 01:40:00|2819.5|2813.5|2819.3|2813.3|2822|2816|2818.3|2812.3|81
1680745500000|2023-04-06 01:45:00|2819.5|2813.5|2818.8|2812.8|2820.8|2814.8|2818.8|2812.8|55
1680745800000|2023-04-06 01:50:00|2818.3|2812.3|2818.5|2812.5|2819|2813|2816.8|2810.8|75
1680746100000|2023-04-06 01:55:00|2818.3|2812.3|2817.8|2811.8|2818.8|2812.8|2817.3|2811.3|47
1680746400000|2023-04-06 02:00:00|2818|2812|2820|2814|2820|2814|2817.3|2811.3|69
1680746700000|2023-04-06 02:05:00|2820.3|2814.3|2818|2812|2820.3|2814.3|2817.3|2811.3|79
1680747000000|2023-04-06 02:10:00|2817.8|2811.8|2821.5|2815.5|2821.5|2815.5|2817.5|2811.5|64
1680747300000|2023-04-06 02:15:00|2821.3|2815.3|2818.5|2812.5|2821.3|2815.3|2818.3|2812.3|21
1680747600000|2023-04-06 02:20:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2817.5|2811.5|7
1680747900000|2023-04-06 02:25:00|2818|2812|2818|2812|2818.3|2812.3|2818|2812|33
1680748200000|2023-04-06 02:30:00|2818.3|2812.3|2820|2814|2820.5|2814.5|2818|2812|32
1680748500000|2023-04-06 02:35:00|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2818.5|2812.5|16
1680748800000|2023-04-06 02:40:00|2819.3|2813.3|2819.5|2813.5|2819.8|2813.8|2818.5|2812.5|17
1680749100000|2023-04-06 02:45:00|2820|2814|2820|2814|2820.3|2814.3|2819.5|2813.5|9
1680749400000|2023-04-06 02:50:00|2819.8|2813.8|2816.5|2810.5|2820|2814|2816.5|2810.5|20
1680749700000|2023-04-06 02:55:00|2816.8|2810.8|2815.5|2809.5|2817.8|2811.8|2815.5|2809.5|17
1680750000000|2023-04-06 03:00:00|2817|2811|2816.5|2810.5|2817.5|2811.5|2815.8|2809.8|20
1680750300000|2023-04-06 03:05:00|2817|2811|2814.8|2808.8|2817|2811|2814.5|2808.5|19
1680750600000|2023-04-06 03:10:00|2814.5|2808.5|2812.3|2806.3|2814.8|2808.8|2811.8|2805.8|15
1680750900000|2023-04-06 03:15:00|2812|2806|2812.8|2806.8|2812.8|2806.8|2808.5|2802.5|58
1680751200000|2023-04-06 03:20:00|2813.5|2807.5|2814|2808|2814.3|2808.3|2812.8|2806.8|11
1680751500000|2023-04-06 03:25:00|2813.8|2807.8|2811.3|2805.3|2813.8|2807.8|2808.5|2802.5|85
1680751800000|2023-04-06 03:30:00|2810.8|2804.8|2809.3|2803.3|2810.8|2804.8|2809|2803|8
1680752100000|2023-04-06 03:35:00|2809.5|2803.5|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|5
1680752400000|2023-04-06 03:40:00|2809.8|2803.8|2811|2805|2811|2805|2809.8|2803.8|6
1680752700000|2023-04-06 03:45:00|2810.5|2804.5|2809.8|2803.8|2810.5|2804.5|2809.8|2803.8|8
1680753000000|2023-04-06 03:50:00|2810|2804|2808|2802|2810|2804|2808|2802|7
1680753300000|2023-04-06 03:55:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2806|2800|7
1680753600000|2023-04-06 04:00:00|2808|2802|2808|2802|2808.3|2802.3|2808|2802|5
1680753900000|2023-04-06 04:05:00|2808.8|2802.8|2809.5|2803.5|2810|2804|2808.8|2802.8|7
1680754500000|2023-04-06 04:15:00|2808.5|2802.5|2807.3|2801.3|2808.5|2802.5|2807.3|2801.3|2
1680754800000|2023-04-06 04:20:00|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|2
1680755100000|2023-04-06 04:25:00|2807.5|2801.5|2807.3|2801.3|2808.3|2802.3|2806.5|2800.5|14
1680755400000|2023-04-06 04:30:00|2807.5|2801.5|2806.5|2800.5|2808.3|2802.3|2805.3|2799.3|14
1680755700000|2023-04-06 04:35:00|2806.8|2800.8|2806.5|2800.5|2807.3|2801.3|2806|2800|9
1680756000000|2023-04-06 04:40:00|2806.8|2800.8|2808|2802|2808|2802|2806.8|2800.8|4
1680756600000|2023-04-06 04:50:00|2808.8|2802.8|2806.3|2800.3|2808.8|2802.8|2806.3|2800.3|13
1680756900000|2023-04-06 04:55:00|2806|2800|2805.5|2799.5|2806|2800|2805.3|2799.3|7
1680757200000|2023-04-06 05:00:00|2805.8|2799.8|2806|2800|2806.3|2800.3|2805.8|2799.8|18
1680757500000|2023-04-06 05:05:00|2806.3|2800.3|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|17
1680757800000|2023-04-06 05:10:00|2805.5|2799.5|2808.5|2802.5|2808.8|2802.8|2805.5|2799.5|21
1680758100000|2023-04-06 05:15:00|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2807.5|2801.5|29
1680758400000|2023-04-06 05:20:00|2808.8|2802.8|2809.5|2803.5|2810.5|2804.5|2808.3|2802.3|20
1680758700000|2023-04-06 05:25:00|2810.5|2804.5|2811.8|2805.8|2812|2806|2810.5|2804.5|6
1680759000000|2023-04-06 05:30:00|2811.5|2805.5|2813.5|2807.5|2813.5|2807.5|2810|2804|87
1680759300000|2023-04-06 05:35:00|2813.3|2807.3|2806.8|2800.8|2813.8|2807.8|2806.3|2800.3|82
1680759600000|2023-04-06 05:40:00|2806.5|2800.5|2804.5|2798.5|2806.8|2800.8|2803.5|2797.5|37
1680759900000|2023-04-06 05:45:00|2803.8|2797.8|2804.5|2798.5|2805.3|2799.3|2803|2797|26
1680760200000|2023-04-06 05:50:00|2804.8|2798.8|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|10
1680760500000|2023-04-06 05:55:00|2807|2801|2807.8|2801.8|2808.5|2802.5|2806.5|2800.5|28
1680760800000|2023-04-06 06:00:00|2807.3|2801.3|2807.5|2801.5|2808.8|2802.8|2805.5|2799.5|35
1680761100000|2023-04-06 06:05:00|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2805.8|2799.8|43
1680761400000|2023-04-06 06:10:00|2807.8|2801.8|2805.5|2799.5|2807.8|2801.8|2805|2799|35
1680761700000|2023-04-06 06:15:00|2805.3|2799.3|2805|2799|2805.3|2799.3|2804.3|2798.3|34
1680762000000|2023-04-06 06:20:00|2805.3|2799.3|2805.8|2799.8|2807.3|2801.3|2803.5|2797.5|84
1680762300000|2023-04-06 06:25:00|2805.3|2799.3|2806.5|2800.5|2806.5|2800.5|2804.3|2798.3|58
1680762600000|2023-04-06 06:30:00|2806.3|2800.3|2806.8|2800.8|2807.3|2801.3|2805.8|2799.8|26
1680762900000|2023-04-06 06:35:00|2807|2801|2810.5|2804.5|2811.8|2805.8|2805|2799|112
1680763200000|2023-04-06 06:40:00|2810.8|2804.8|2805.8|2799.8|2813|2807|2805.8|2799.8|147
1680763500000|2023-04-06 06:45:00|2805.5|2799.5|2806|2800|2807|2801|2803.8|2797.8|99
1680763800000|2023-04-06 06:50:00|2806.3|2800.3|2808|2802|2808.3|2802.3|2806.3|2800.3|94
1680764100000|2023-04-06 06:55:00|2808.3|2802.3|2804.1|2798.1|2810.9|2804.9|2804.1|2798.1|170
1680764400000|2023-04-06 07:00:00|2804.4|2798.4|2805.9|2799.9|2809|2803|2804.1|2798.1|90
1680764700000|2023-04-06 07:05:00|2806.1|2800.1|2805.9|2799.9|2809.1|2803.1|2804.6|2798.6|62
1680765000000|2023-04-06 07:10:00|2806.4|2800.4|2805.1|2799.1|2808.1|2802.1|2804.9|2798.9|39
1680765300000|2023-04-06 07:15:00|2805.4|2799.4|2797.8|2791.8|2805.6|2799.6|2793.1|2787.1|103
1680765600000|2023-04-06 07:20:00|2797.4|2791.4|2798.9|2792.9|2798.9|2792.9|2793.9|2787.9|41
1680765900000|2023-04-06 07:25:00|2799.1|2793.1|2796.1|2790.1|2800.6|2794.6|2794.4|2788.4|35
1680766200000|2023-04-06 07:30:00|2795.9|2789.9|2796.9|2790.9|2799.1|2793.1|2795.1|2789.1|53
1680766500000|2023-04-06 07:35:00|2797.1|2791.1|2803.1|2797.1|2803.4|2797.4|2796.6|2790.6|60
1680766800000|2023-04-06 07:40:00|2802.9|2796.9|2809.1|2803.1|2809.1|2803.1|2802.9|2796.9|44
1680767100000|2023-04-06 07:45:00|2809.4|2803.4|2809.6|2803.6|2810.1|2804.1|2808.4|2802.4|28
1680767400000|2023-04-06 07:50:00|2809.4|2803.4|2808.1|2802.1|2809.4|2803.4|2804.9|2798.9|45
1680767700000|2023-04-06 07:55:00|2807.9|2801.9|2808.1|2802.1|2809.6|2803.6|2806.9|2800.9|28
1680768000000|2023-04-06 08:00:00|2808.6|2802.6|2807.1|2801.1|2809.1|2803.1|2805.6|2799.6|37
1680768300000|2023-04-06 08:05:00|2807.6|2801.6|2806.1|2800.1|2807.9|2801.9|2806.1|2800.1|39
1680768600000|2023-04-06 08:10:00|2805.9|2799.9|2803.1|2797.1|2805.9|2799.9|2802.9|2796.9|25
1680768900000|2023-04-06 08:15:00|2803.4|2797.4|2803.9|2797.9|2805.9|2799.9|2803.1|2797.1|30
1680769200000|2023-04-06 08:20:00|2804.1|2798.1|2805.4|2799.4|2805.4|2799.4|2803.1|2797.1|36
1680769500000|2023-04-06 08:25:00|2805.9|2799.9|2805.9|2799.9|2806.6|2800.6|2803.1|2797.1|26
1680769800000|2023-04-06 08:30:00|2806.1|2800.1|2810.1|2804.1|2810.1|2804.1|2806.1|2800.1|42
1680770100000|2023-04-06 08:35:00|2809.9|2803.9|2809.6|2803.6|2810.4|2804.4|2808.9|2802.9|41
1680770400000|2023-04-06 08:40:00|2809.9|2803.9|2806.4|2800.4|2810.1|2804.1|2805.4|2799.4|37
1680770700000|2023-04-06 08:45:00|2806.9|2800.9|2805.4|2799.4|2807.6|2801.6|2805.4|2799.4|47
1680771000000|2023-04-06 08:50:00|2805.1|2799.1|2807.4|2801.4|2807.9|2801.9|2805.1|2799.1|47
1680771300000|2023-04-06 08:55:00|2807.1|2801.1|2805.1|2799.1|2809.1|2803.1|2804.1|2798.1|50
1680771600000|2023-04-06 09:00:00|2804.9|2798.9|2798.6|2792.6|2804.9|2798.9|2798.6|2792.6|39
1680771900000|2023-04-06 09:05:00|2798.4|2792.4|2799.4|2793.4|2801.6|2795.6|2798.4|2792.4|36
1680772200000|2023-04-06 09:10:00|2799.1|2793.1|2796.6|2790.6|2799.4|2793.4|2796.4|2790.4|44
1680772500000|2023-04-06 09:15:00|2796.4|2790.4|2796.1|2790.1|2797.6|2791.6|2795.9|2789.9|24
1680772800000|2023-04-06 09:20:00|2795.9|2789.9|2797.6|2791.6|2798.6|2792.6|2795.9|2789.9|25
1680773100000|2023-04-06 09:25:00|2797.9|2791.9|2797.9|2791.9|2799.9|2793.9|2797.4|2791.4|47
1680773400000|2023-04-06 09:30:00|2798.1|2792.1|2801.4|2795.4|2802.6|2796.6|2798.1|2792.1|40
1680773700000|2023-04-06 09:35:00|2801.1|2795.1|2800.6|2794.6|2802.6|2796.6|2800.4|2794.4|25
1680774000000|2023-04-06 09:40:00|2800.9|2794.9|2800.9|2794.9|2801.1|2795.1|2799.6|2793.6|16
1680774300000|2023-04-06 09:45:00|2801.1|2795.1|2802.6|2796.6|2802.6|2796.6|2801.1|2795.1|7
1680774600000|2023-04-06 09:50:00|2802.9|2796.9|2804.4|2798.4|2805.4|2799.4|2802.9|2796.9|20
1680774900000|2023-04-06 09:55:00|2804.1|2798.1|2804.1|2798.1|2804.6|2798.6|2802.9|2796.9|25
1680775200000|2023-04-06 10:00:00|2804.4|2798.4|2802.1|2796.1|2804.4|2798.4|2801.1|2795.1|25
1680775500000|2023-04-06 10:05:00|2802.6|2796.6|2803.6|2797.6|2804.4|2798.4|2801.9|2795.9|28
1680775800000|2023-04-06 10:10:00|2803.4|2797.4|2803.1|2797.1|2805.4|2799.4|2803.1|2797.1|14
1680776100000|2023-04-06 10:15:00|2803.4|2797.4|2805.4|2799.4|2806.1|2800.1|2803.4|2797.4|31
1680776400000|2023-04-06 10:20:00|2805.6|2799.6|2803.9|2797.9|2805.6|2799.6|2803.1|2797.1|34
1680776700000|2023-04-06 10:25:00|2804.4|2798.4|2804.1|2798.1|2805.9|2799.9|2803.6|2797.6|43
1680777000000|2023-04-06 10:30:00|2804.4|2798.4|2803.6|2797.6|2804.9|2798.9|2802.9|2796.9|24
1680777300000|2023-04-06 10:35:00|2803.4|2797.4|2803.1|2797.1|2803.6|2797.6|2800.9|2794.9|30
1680777600000|2023-04-06 10:40:00|2802.1|2796.1|2802.4|2796.4|2803.4|2797.4|2800.9|2794.9|30
1680777900000|2023-04-06 10:45:00|2802.1|2796.1|2802.6|2796.6|2802.9|2796.9|2800.9|2794.9|24
1680778200000|2023-04-06 10:50:00|2802.4|2796.4|2800.4|2794.4|2802.6|2796.6|2799.4|2793.4|23
1680778500000|2023-04-06 10:55:00|2800.9|2794.9|2797.4|2791.4|2801.1|2795.1|2797.1|2791.1|38
1680778800000|2023-04-06 11:00:00|2795.9|2789.9|2798.6|2792.6|2799.6|2793.6|2795.9|2789.9|33
1680779100000|2023-04-06 11:05:00|2798.9|2792.9|2798.6|2792.6|2799.1|2793.1|2797.4|2791.4|24
1680779400000|2023-04-06 11:10:00|2798.4|2792.4|2798.9|2792.9|2799.1|2793.1|2797.6|2791.6|19
1680779700000|2023-04-06 11:15:00|2799.1|2793.1|2798.6|2792.6|2799.1|2793.1|2797.6|2791.6|17
1680780000000|2023-04-06 11:20:00|2798.4|2792.4|2798.6|2792.6|2799.9|2793.9|2797.6|2791.6|16
1680780300000|2023-04-06 11:25:00|2798.9|2792.9|2799.9|2793.9|2799.9|2793.9|2798.4|2792.4|15
1680780600000|2023-04-06 11:30:00|2799.6|2793.6|2798.1|2792.1|2800.6|2794.6|2798.1|2792.1|30
1680780900000|2023-04-06 11:35:00|2797.9|2791.9|2797.1|2791.1|2798.9|2792.9|2797.1|2791.1|22
1680781200000|2023-04-06 11:40:00|2796.9|2790.9|2796.9|2790.9|2797.1|2791.1|2794.4|2788.4|27
1680781500000|2023-04-06 11:45:00|2796.4|2790.4|2795.6|2789.6|2796.9|2790.9|2795.1|2789.1|29
1680781800000|2023-04-06 11:50:00|2795.9|2789.9|2797.4|2791.4|2797.4|2791.4|2795.1|2789.1|53
1680782100000|2023-04-06 11:55:00|2796.6|2790.6|2796.1|2790.1|2799.6|2793.6|2796.1|2790.1|53
1680782400000|2023-04-06 12:00:00|2796.4|2790.4|2794.4|2788.4|2797.1|2791.1|2794.1|2788.1|36
1680782700000|2023-04-06 12:05:00|2794.1|2788.1|2794.9|2788.9|2795.6|2789.6|2792.6|2786.6|48
1680783000000|2023-04-06 12:10:00|2794.6|2788.6|2794.9|2788.9|2795.4|2789.4|2794.1|2788.1|60
1680783300000|2023-04-06 12:15:00|2794.6|2788.6|2787.4|2781.4|2794.9|2788.9|2787.4|2781.4|74
1680783600000|2023-04-06 12:20:00|2787.6|2781.6|2787.1|2781.1|2789.6|2783.6|2786.6|2780.6|51
1680783900000|2023-04-06 12:25:00|2787.4|2781.4|2785.9|2779.9|2788.4|2782.4|2785.4|2779.4|35
1680784200000|2023-04-06 12:30:00|2786.1|2780.1|2784.1|2778.1|2788.9|2782.9|2783.6|2777.6|67
1680784500000|2023-04-06 12:35:00|2783.9|2777.9|2783.6|2777.6|2785.1|2779.1|2783.1|2777.1|39
1680784800000|2023-04-06 12:40:00|2783.9|2777.9|2784.1|2778.1|2786.1|2780.1|2782.9|2776.9|83
1680785100000|2023-04-06 12:45:00|2784.4|2778.4|2784.1|2778.1|2785.6|2779.6|2783.4|2777.4|82
1680785400000|2023-04-06 12:50:00|2783.9|2777.9|2784.1|2778.1|2786.4|2780.4|2783.4|2777.4|96
1680785700000|2023-04-06 12:55:00|2783.9|2777.9|2783.9|2777.9|2785.4|2779.4|2782.9|2776.9|61
1680786000000|2023-04-06 13:00:00|2783.6|2777.6|2792.3|2786.3|2792.4|2786.4|2783.6|2777.6|229
1680786300000|2023-04-06 13:05:00|2791.8|2785.8|2791.3|2785.3|2796|2790|2790.3|2784.3|128
1680786600000|2023-04-06 13:10:00|2791|2785|2795.6|2789.6|2797.1|2791.1|2788.9|2782.9|130
1680786900000|2023-04-06 13:15:00|2795.4|2789.4|2800|2794|2801.8|2795.8|2795.4|2789.4|221
1680787200000|2023-04-06 13:20:00|2800.3|2794.3|2801.4|2795.4|2801.9|2795.9|2799.1|2793.1|122
1680787500000|2023-04-06 13:25:00|2801.1|2795.1|2801.4|2795.4|2803.1|2797.1|2799.4|2793.4|67
1680787800000|2023-04-06 13:30:00|2801.1|2795.1|2796.1|2790.1|2801.1|2795.1|2796.1|2790.1|82
1680788100000|2023-04-06 13:35:00|2796.4|2790.4|2791.9|2785.9|2797.6|2791.6|2791.4|2785.4|44
1680788400000|2023-04-06 13:40:00|2792.1|2786.1|2790.6|2784.6|2792.6|2786.6|2789.4|2783.4|82
1680788700000|2023-04-06 13:45:00|2790.4|2784.4|2788.1|2782.1|2791.6|2785.6|2785.6|2779.6|159
1680789000000|2023-04-06 13:50:00|2787.9|2781.9|2784.9|2778.9|2791.1|2785.1|2784.6|2778.6|93
1680789300000|2023-04-06 13:55:00|2784.6|2778.6|2786.1|2780.1|2786.9|2780.9|2784.1|2778.1|78
1680789600000|2023-04-06 14:00:00|2785.9|2779.9|2789.1|2783.1|2790.5|2784.5|2785.1|2779.1|116
1680789900000|2023-04-06 14:05:00|2789.6|2783.6|2786.1|2780.1|2789.9|2783.9|2784.4|2778.4|54
1680790200000|2023-04-06 14:10:00|2786.4|2780.4|2793.9|2787.9|2794.5|2788.5|2786.4|2780.4|59
1680790500000|2023-04-06 14:15:00|2793.4|2787.4|2789.6|2783.6|2794.1|2788.1|2789.6|2783.6|68
1680790800000|2023-04-06 14:20:00|2789.4|2783.4|2789.9|2783.9|2791.6|2785.6|2788.1|2782.1|33
1680791100000|2023-04-06 14:25:00|2790.1|2784.1|2790.4|2784.4|2796.9|2790.9|2789.6|2783.6|76
1680791400000|2023-04-06 14:30:00|2789.9|2783.9|2789.1|2783.1|2790.6|2784.6|2787.9|2781.9|37
1680791700000|2023-04-06 14:35:00|2788.4|2782.4|2787.1|2781.1|2790.1|2784.1|2785.9|2779.9|41
1680792000000|2023-04-06 14:40:00|2786.9|2780.9|2788.4|2782.4|2788.9|2782.9|2785.4|2779.4|92
1680792300000|2023-04-06 14:45:00|2787.6|2781.6|2790.9|2784.9|2791.4|2785.4|2784.9|2778.9|110
1680792600000|2023-04-06 14:50:00|2790.6|2784.6|2784.1|2778.1|2793.6|2787.6|2783.6|2777.6|60
1680792900000|2023-04-06 14:55:00|2783.9|2777.9|2781.6|2775.6|2785.6|2779.6|2778.4|2772.4|138
1680793200000|2023-04-06 15:00:00|2782.4|2776.4|2786.4|2780.4|2788.1|2782.1|2782.4|2776.4|32
1680793500000|2023-04-06 15:05:00|2786.1|2780.1|2785.9|2779.9|2786.9|2780.9|2783.1|2777.1|26
1680793800000|2023-04-06 15:10:00|2785.6|2779.6|2784.6|2778.6|2785.9|2779.9|2783.1|2777.1|28
1680794100000|2023-04-06 15:15:00|2784.9|2778.9|2782.4|2776.4|2784.9|2778.9|2780.9|2774.9|48
1680794400000|2023-04-06 15:20:00|2782.1|2776.1|2782.6|2776.6|2784.1|2778.1|2781.1|2775.1|125
1680794700000|2023-04-06 15:25:00|2782.4|2776.4|2782.1|2776.1|2782.6|2776.6|2779.9|2773.9|42
1680795000000|2023-04-06 15:30:00|2781.9|2775.9|2781.9|2775.9|2782.6|2776.6|2781.1|2775.1|33
1680795300000|2023-04-06 15:35:00|2782.1|2776.1|2783.4|2777.4|2783.4|2777.4|2781.1|2775.1|36
1680795600000|2023-04-06 15:40:00|2784.1|2778.1|2785.1|2779.1|2785.6|2779.6|2783.4|2777.4|35
1680795900000|2023-04-06 15:45:00|2785.4|2779.4|2786.9|2780.9|2788.1|2782.1|2785.4|2779.4|53
1680796200000|2023-04-06 15:50:00|2787.1|2781.1|2789.9|2783.9|2790.9|2784.9|2786.9|2780.9|20
1680796500000|2023-04-06 15:55:00|2790.1|2784.1|2788.4|2782.4|2791.1|2785.1|2787.9|2781.9|54
1680796800000|2023-04-06 16:00:00|2788.9|2782.9|2791.1|2785.1|2791.1|2785.1|2788.6|2782.6|26
1680797100000|2023-04-06 16:05:00|2791.4|2785.4|2790.9|2784.9|2792.4|2786.4|2790.6|2784.6|54
1680797400000|2023-04-06 16:10:00|2791.1|2785.1|2791.9|2785.9|2792.4|2786.4|2790.9|2784.9|60
1680797700000|2023-04-06 16:15:00|2792.1|2786.1|2791.9|2785.9|2792.1|2786.1|2791.4|2785.4|35
1680798000000|2023-04-06 16:20:00|2792.1|2786.1|2793.4|2787.4|2793.9|2787.9|2791.9|2785.9|65
1680798300000|2023-04-06 16:25:00|2793.1|2787.1|2793.6|2787.6|2794.1|2788.1|2792.6|2786.6|50
1680798600000|2023-04-06 16:30:00|2793.9|2787.9|2796.4|2790.4|2799.5|2793.5|2793.4|2787.4|39
1680798900000|2023-04-06 16:35:00|2796.9|2790.9|2801.1|2795.1|2801.1|2795.1|2796.9|2790.9|51
1680799200000|2023-04-06 16:40:00|2800.9|2794.9|2802.9|2796.9|2806.1|2800.1|2800.9|2794.9|60
1680799500000|2023-04-06 16:45:00|2804.4|2798.4|2804.1|2798.1|2804.9|2798.9|2801.9|2795.9|67
1680799800000|2023-04-06 16:50:00|2803.1|2797.1|2804.1|2798.1|2804.4|2798.4|2801.9|2795.9|29
1680800100000|2023-04-06 16:55:00|2804.4|2798.4|2800.8|2794.8|2804.9|2798.9|2799.3|2793.3|53
1680800400000|2023-04-06 17:00:00|2801.3|2795.3|2802.5|2796.5|2802.8|2796.8|2800.3|2794.3|73
1680800700000|2023-04-06 17:05:00|2802.3|2796.3|2799.3|2793.3|2802.8|2796.8|2799.3|2793.3|51
1680801000000|2023-04-06 17:10:00|2799|2793|2798.8|2792.8|2799.3|2793.3|2798.1|2792.1|22
1680801300000|2023-04-06 17:15:00|2799|2793|2797.9|2791.9|2799|2793|2797.8|2791.8|5
1680801600000|2023-04-06 17:20:00|2797.8|2791.8|2800.8|2794.8|2801.3|2795.3|2797.8|2791.8|13
1680801900000|2023-04-06 17:25:00|2800.6|2794.6|2800.3|2794.3|2800.6|2794.6|2799.8|2793.8|4
1680802200000|2023-04-06 17:30:00|2800.8|2794.8|2799.8|2793.8|2801.3|2795.3|2799.8|2793.8|6
1680802500000|2023-04-06 17:35:00|2799.6|2793.6|2797.9|2791.9|2799.6|2793.6|2797.5|2791.5|27
1680802800000|2023-04-06 17:40:00|2797.5|2791.5|2798.3|2792.3|2798.3|2792.3|2797.5|2791.5|5
1680803100000|2023-04-06 17:45:00|2798.5|2792.5|2798.5|2792.5|2799.4|2793.4|2795.3|2789.3|31
1680803400000|2023-04-06 17:50:00|2798|2792|2804.4|2798.4|2804.8|2798.8|2796.3|2790.3|108
1680803700000|2023-04-06 17:55:00|2805.8|2799.8|2812.5|2793.8|2813|2799.8|2805.5|2788|26
1681171200000|2023-04-11 00:00:00|2793.1|2787.1|2793|2787|2793.3|2787.3|2787.9|2781.9|28
1681171800000|2023-04-11 00:10:00|2793.3|2787.3|2794|2788|2794|2788|2793.3|2787.3|4
1681172100000|2023-04-11 00:15:00|2794.3|2788.3|2794|2788|2796.6|2790.6|2792.9|2786.9|9
1681172700000|2023-04-11 00:25:00|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|5
1681173300000|2023-04-11 00:35:00|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1681174800000|2023-04-11 01:00:00|2793.5|2787.5|2791.4|2785.4|2797.5|2791.5|2791.4|2785.4|100
1681175100000|2023-04-11 01:05:00|2789.8|2783.8|2788.8|2782.8|2794|2788|2787.8|2781.8|112
1681175400000|2023-04-11 01:10:00|2789|2783|2789.9|2783.9|2794.1|2788.1|2788.1|2782.1|191
1681175700000|2023-04-11 01:15:00|2789.6|2783.6|2787.8|2781.8|2791.8|2785.8|2787.5|2781.5|160
1681176000000|2023-04-11 01:20:00|2787.5|2781.5|2780.3|2774.3|2787.8|2781.8|2780.3|2774.3|122
1681176300000|2023-04-11 01:25:00|2780.8|2774.8|2779|2773|2782|2776|2779|2773|89
1681176600000|2023-04-11 01:30:00|2778.8|2772.8|2773.8|2767.8|2780|2774|2773.5|2767.5|75
1681176900000|2023-04-11 01:35:00|2773.5|2767.5|2775.5|2769.5|2777|2771|2773|2767|145
1681177200000|2023-04-11 01:40:00|2775.3|2769.3|2779|2773|2779.3|2773.3|2772.8|2766.8|108
1681177500000|2023-04-11 01:45:00|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2775.5|2769.5|65
1681177800000|2023-04-11 01:50:00|2778.3|2772.3|2776.8|2770.8|2780|2774|2776.3|2770.3|129
1681178100000|2023-04-11 01:55:00|2776.3|2770.3|2775.8|2769.8|2776.5|2770.5|2774.8|2768.8|115
1681178400000|2023-04-11 02:00:00|2775.5|2769.5|2781.8|2775.8|2781.8|2775.8|2774.8|2768.8|89
1681178700000|2023-04-11 02:05:00|2782.3|2776.3|2786.8|2780.8|2787|2781|2781|2775|38
1681179000000|2023-04-11 02:10:00|2786.3|2780.3|2787.8|2781.8|2788.5|2782.5|2786.3|2780.3|89
1681179300000|2023-04-11 02:15:00|2787.5|2781.5|2784.5|2778.5|2787.5|2781.5|2784.5|2778.5|10
1681179600000|2023-04-11 02:20:00|2784.3|2778.3|2785.3|2779.3|2785.5|2779.5|2783.8|2777.8|12
1681179900000|2023-04-11 02:25:00|2785.5|2779.5|2784.8|2778.8|2785.8|2779.8|2784.8|2778.8|9
1681180200000|2023-04-11 02:30:00|2785|2779|2789|2783|2790|2784|2785|2779|57
1681180500000|2023-04-11 02:35:00|2788.8|2782.8|2785.3|2779.3|2788.8|2782.8|2785.3|2779.3|27
1681180800000|2023-04-11 02:40:00|2785.5|2779.5|2787|2781|2787|2781|2785.5|2779.5|14
1681181100000|2023-04-11 02:45:00|2786.8|2780.8|2787.3|2781.3|2788|2782|2785|2779|85
1681181400000|2023-04-11 02:50:00|2787.5|2781.5|2789.5|2783.5|2790.8|2784.8|2787.3|2781.3|65
1681181700000|2023-04-11 02:55:00|2789.3|2783.3|2787|2781|2789.3|2783.3|2787|2781|19
1681182000000|2023-04-11 03:00:00|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2784.8|2778.8|12
1681182300000|2023-04-11 03:05:00|2785.3|2779.3|2788.8|2782.8|2788.8|2782.8|2785|2779|19
1681182600000|2023-04-11 03:10:00|2789|2783|2788.5|2782.5|2789.8|2783.8|2788.3|2782.3|10
1681182900000|2023-04-11 03:15:00|2788.3|2782.3|2787.3|2781.3|2788.3|2782.3|2787|2781|5
1681183200000|2023-04-11 03:20:00|2787|2781|2785.3|2779.3|2787|2781|2785|2779|12
1681183500000|2023-04-11 03:25:00|2785|2779|2783.8|2777.8|2785|2779|2782.5|2776.5|17
1681183800000|2023-04-11 03:30:00|2783.5|2777.5|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|21
1681184100000|2023-04-11 03:35:00|2782|2776|2779.5|2773.5|2782.3|2776.3|2779.5|2773.5|12
1681184400000|2023-04-11 03:40:00|2779.8|2773.8|2780.8|2774.8|2780.8|2774.8|2779.8|2773.8|2
1681184700000|2023-04-11 03:45:00|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|8
1681185000000|2023-04-11 03:50:00|2781|2775|2780.8|2774.8|2781.8|2775.8|2780.8|2774.8|10
1681185300000|2023-04-11 03:55:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1681185600000|2023-04-11 04:00:00|2781.3|2775.3|2782.5|2776.5|2783|2777|2781|2775|7
1681185900000|2023-04-11 04:05:00|2782.8|2776.8|2781.3|2775.3|2782.8|2776.8|2781.3|2775.3|2
1681186200000|2023-04-11 04:10:00|2781.5|2775.5|2782.8|2776.8|2783|2777|2781.3|2775.3|10
1681187100000|2023-04-11 04:25:00|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782.3|2776.3|2
1681187400000|2023-04-11 04:30:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1681187700000|2023-04-11 04:35:00|2782|2776|2781.3|2775.3|2782|2776|2781.3|2775.3|2
1681188300000|2023-04-11 04:45:00|2781.5|2775.5|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|4
1681188600000|2023-04-11 04:50:00|2782|2776|2782|2776|2782|2776|2781.8|2775.8|3
1681188900000|2023-04-11 04:55:00|2781.8|2775.8|2783.8|2777.8|2784|2778|2781.8|2775.8|6
1681189200000|2023-04-11 05:00:00|2783.5|2777.5|2782.8|2776.8|2783.5|2777.5|2782.5|2776.5|15
1681189500000|2023-04-11 05:05:00|2783|2777|2782.3|2776.3|2783.3|2777.3|2782.3|2776.3|10
1681189800000|2023-04-11 05:10:00|2782|2776|2782.8|2776.8|2782.8|2776.8|2782|2776|12
1681190100000|2023-04-11 05:15:00|2783.3|2777.3|2783.8|2777.8|2784.3|2778.3|2783.3|2777.3|4
1681190400000|2023-04-11 05:20:00|2783.5|2777.5|2783|2777|2783.8|2777.8|2782.8|2776.8|8
1681190700000|2023-04-11 05:25:00|2782.8|2776.8|2783.8|2777.8|2784.3|2778.3|2782.8|2776.8|12
1681191000000|2023-04-11 05:30:00|2784|2778|2787.8|2781.8|2789.5|2783.5|2783.5|2777.5|61
1681191300000|2023-04-11 05:35:00|2788|2782|2784.5|2778.5|2788.8|2782.8|2783.8|2777.8|38
1681191600000|2023-04-11 05:40:00|2784|2778|2784.5|2778.5|2785|2779|2783|2777|23
1681191900000|2023-04-11 05:45:00|2784.8|2778.8|2785.8|2779.8|2786.8|2780.8|2784.8|2778.8|23
1681192200000|2023-04-11 05:50:00|2785.5|2779.5|2785.8|2779.8|2788|2782|2785.3|2779.3|27
1681192500000|2023-04-11 05:55:00|2786|2780|2787.8|2781.8|2788.5|2782.5|2786|2780|58
1681192800000|2023-04-11 06:00:00|2788|2782|2786.8|2780.8|2789|2783|2784.8|2778.8|73
1681193100000|2023-04-11 06:05:00|2787|2781|2793.3|2787.3|2793.5|2787.5|2786.8|2780.8|62
1681193400000|2023-04-11 06:10:00|2793.5|2787.5|2802.3|2796.3|2802.3|2796.3|2792.8|2786.8|39
1681193700000|2023-04-11 06:15:00|2802.5|2796.5|2804.5|2798.5|2805.5|2799.5|2800.3|2794.3|86
1681194000000|2023-04-11 06:20:00|2804.8|2798.8|2806.3|2800.3|2806.8|2800.8|2801.8|2795.8|84
1681194300000|2023-04-11 06:25:00|2806|2800|2806.5|2800.5|2807|2801|2802.5|2796.5|96
1681194600000|2023-04-11 06:30:00|2806.8|2800.8|2804.5|2798.5|2809.5|2803.5|2804.5|2798.5|64
1681194900000|2023-04-11 06:35:00|2805|2799|2805|2799|2805.3|2799.3|2802|2796|40
1681195200000|2023-04-11 06:40:00|2805.3|2799.3|2806.5|2800.5|2808.3|2802.3|2805.3|2799.3|73
1681195500000|2023-04-11 06:45:00|2806.8|2800.8|2801.5|2795.5|2808|2802|2801.5|2795.5|117
1681195800000|2023-04-11 06:50:00|2801.8|2795.8|2800|2794|2802.3|2796.3|2798.5|2792.5|157
1681196100000|2023-04-11 06:55:00|2800.3|2794.3|2789.8|2783.8|2800.3|2794.3|2789.3|2783.3|75
1681196400000|2023-04-11 07:00:00|2789.5|2783.5|2783.9|2777.9|2794.6|2788.6|2783.3|2777.3|94
1681196700000|2023-04-11 07:05:00|2783.6|2777.6|2776.1|2770.1|2784.4|2778.4|2776.1|2770.1|97
1681197000000|2023-04-11 07:10:00|2776.4|2770.4|2777.4|2771.4|2780.1|2774.1|2776.4|2770.4|74
1681197300000|2023-04-11 07:15:00|2777.6|2771.6|2777.9|2771.9|2779.1|2773.1|2776.9|2770.9|51
1681197600000|2023-04-11 07:20:00|2777.4|2771.4|2779.6|2773.6|2780.9|2774.9|2777.4|2771.4|41
1681197900000|2023-04-11 07:25:00|2779.9|2773.9|2780.1|2774.1|2781.1|2775.1|2779.1|2773.1|21
1681198200000|2023-04-11 07:30:00|2780.4|2774.4|2780.4|2774.4|2781.4|2775.4|2779.9|2773.9|22
1681198500000|2023-04-11 07:35:00|2780.6|2774.6|2783.9|2777.9|2785.6|2779.6|2780.4|2774.4|38
1681198800000|2023-04-11 07:40:00|2784.1|2778.1|2785.6|2779.6|2786.9|2780.9|2783.9|2777.9|21
1681199100000|2023-04-11 07:45:00|2786.1|2780.1|2788.9|2782.9|2789.1|2783.1|2786.1|2780.1|32
1681199400000|2023-04-11 07:50:00|2789.1|2783.1|2788.9|2782.9|2789.9|2783.9|2788.1|2782.1|23
1681199700000|2023-04-11 07:55:00|2788.6|2782.6|2785.1|2779.1|2788.6|2782.6|2784.9|2778.9|37
1681200000000|2023-04-11 08:00:00|2785.4|2779.4|2785.6|2779.6|2788.6|2782.6|2785.4|2779.4|23
1681200300000|2023-04-11 08:05:00|2785.4|2779.4|2785.6|2779.6|2785.9|2779.9|2784.6|2778.6|15
1681200600000|2023-04-11 08:10:00|2785.4|2779.4|2786.6|2780.6|2787.1|2781.1|2784.9|2778.9|16
1681200900000|2023-04-11 08:15:00|2786.9|2780.9|2788.4|2782.4|2789.1|2783.1|2785.6|2779.6|29
1681201200000|2023-04-11 08:20:00|2788.6|2782.6|2785.9|2779.9|2788.6|2782.6|2785.9|2779.9|29
1681201500000|2023-04-11 08:25:00|2785.6|2779.6|2783.4|2777.4|2788.1|2782.1|2782.6|2776.6|44
1681201800000|2023-04-11 08:30:00|2783.6|2777.6|2788.4|2782.4|2793.1|2787.1|2783.6|2777.6|64
1681202100000|2023-04-11 08:35:00|2788.6|2782.6|2786.9|2780.9|2788.6|2782.6|2786.6|2780.6|23
1681202400000|2023-04-11 08:40:00|2786.6|2780.6|2786.4|2780.4|2787.9|2781.9|2782.1|2776.1|60
1681202700000|2023-04-11 08:45:00|2785.9|2779.9|2787.1|2781.1|2787.1|2781.1|2782.6|2776.6|40
1681203000000|2023-04-11 08:50:00|2786.9|2780.9|2781.6|2775.6|2786.9|2780.9|2781.6|2775.6|51
1681203300000|2023-04-11 08:55:00|2781.9|2775.9|2781.9|2775.9|2784.9|2778.9|2781.6|2775.6|51
1681203600000|2023-04-11 09:00:00|2781.6|2775.6|2784.4|2778.4|2786.4|2780.4|2780.1|2774.1|66
1681203900000|2023-04-11 09:05:00|2784.1|2778.1|2781.1|2775.1|2785.1|2779.1|2780.6|2774.6|67
1681204200000|2023-04-11 09:10:00|2780.9|2774.9|2777.1|2771.1|2781.9|2775.9|2776.4|2770.4|36
1681204500000|2023-04-11 09:15:00|2776.9|2770.9|2777.1|2771.1|2777.4|2771.4|2775.4|2769.4|36
1681204800000|2023-04-11 09:20:00|2776.9|2770.9|2775.6|2769.6|2779.1|2773.1|2775.6|2769.6|56
1681205100000|2023-04-11 09:25:00|2775.4|2769.4|2774.1|2768.1|2776.4|2770.4|2773.9|2767.9|23
1681205400000|2023-04-11 09:30:00|2773.9|2767.9|2777.4|2771.4|2778.4|2772.4|2773.6|2767.6|43
1681205700000|2023-04-11 09:35:00|2777.1|2771.1|2778.4|2772.4|2778.4|2772.4|2776.6|2770.6|38
1681206000000|2023-04-11 09:40:00|2778.6|2772.6|2778.4|2772.4|2779.1|2773.1|2777.1|2771.1|26
1681206300000|2023-04-11 09:45:00|2778.1|2772.1|2775.6|2769.6|2778.4|2772.4|2775.6|2769.6|11
1681206600000|2023-04-11 09:50:00|2775.9|2769.9|2776.6|2770.6|2777.6|2771.6|2775.6|2769.6|27
1681206900000|2023-04-11 09:55:00|2776.9|2770.9|2777.6|2771.6|2777.6|2771.6|2776.1|2770.1|19
1681207200000|2023-04-11 10:00:00|2777.4|2771.4|2778.4|2772.4|2778.6|2772.6|2776.6|2770.6|10
1681207500000|2023-04-11 10:05:00|2777.1|2771.1|2775.6|2769.6|2777.4|2771.4|2775.1|2769.1|21
1681207800000|2023-04-11 10:10:00|2775.4|2769.4|2774.9|2768.9|2775.9|2769.9|2774.1|2768.1|23
1681208100000|2023-04-11 10:15:00|2774.4|2768.4|2775.1|2769.1|2775.6|2769.6|2774.4|2768.4|15
1681208400000|2023-04-11 10:20:00|2774.6|2768.6|2774.1|2768.1|2775.1|2769.1|2773.9|2767.9|23
1681208700000|2023-04-11 10:25:00|2774.4|2768.4|2775.1|2769.1|2775.6|2769.6|2774.1|2768.1|16
1681209000000|2023-04-11 10:30:00|2774.6|2768.6|2775.1|2769.1|2775.9|2769.9|2774.1|2768.1|30
1681209300000|2023-04-11 10:35:00|2776.1|2770.1|2775.9|2769.9|2776.4|2770.4|2773.4|2767.4|41
1681209600000|2023-04-11 10:40:00|2776.1|2770.1|2775.9|2769.9|2778.1|2772.1|2775.4|2769.4|26
1681209900000|2023-04-11 10:45:00|2775.6|2769.6|2775.4|2769.4|2777.4|2771.4|2775.4|2769.4|21
1681210200000|2023-04-11 10:50:00|2775.1|2769.1|2774.6|2768.6|2776.1|2770.1|2774.1|2768.1|27
1681210500000|2023-04-11 10:55:00|2775.4|2769.4|2776.1|2770.1|2776.1|2770.1|2774.1|2768.1|26
1681210800000|2023-04-11 11:00:00|2776.4|2770.4|2777.1|2771.1|2778.6|2772.6|2776.4|2770.4|13
1681211100000|2023-04-11 11:05:00|2776.9|2770.9|2774.1|2768.1|2776.9|2770.9|2773.9|2767.9|8
1681211400000|2023-04-11 11:10:00|2773.9|2767.9|2769.6|2763.6|2774.1|2768.1|2768.1|2762.1|48
1681211700000|2023-04-11 11:15:00|2769.9|2763.9|2771.4|2765.4|2772.1|2766.1|2769.6|2763.6|17
1681212000000|2023-04-11 11:20:00|2771.1|2765.1|2769.6|2763.6|2772.1|2766.1|2769.6|2763.6|23
1681212300000|2023-04-11 11:25:00|2769.9|2763.9|2769.1|2763.1|2770.9|2764.9|2768.9|2762.9|15
1681212600000|2023-04-11 11:30:00|2769.4|2763.4|2769.4|2763.4|2771.6|2765.6|2769.1|2763.1|34
1681212900000|2023-04-11 11:35:00|2769.6|2763.6|2768.9|2762.9|2770.6|2764.6|2768.4|2762.4|31
1681213200000|2023-04-11 11:40:00|2768.6|2762.6|2769.9|2763.9|2771.4|2765.4|2768.6|2762.6|29
1681213500000|2023-04-11 11:45:00|2769.6|2763.6|2769.1|2763.1|2773.6|2767.6|2769.1|2763.1|35
1681213800000|2023-04-11 11:50:00|2768.9|2762.9|2767.4|2761.4|2770.1|2764.1|2766.9|2760.9|67
1681214100000|2023-04-11 11:55:00|2767.6|2761.6|2771.1|2765.1|2771.6|2765.6|2766.4|2760.4|50
1681214400000|2023-04-11 12:00:00|2770.9|2764.9|2768.4|2762.4|2770.9|2764.9|2767.1|2761.1|34
1681214700000|2023-04-11 12:05:00|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2765.1|2759.1|38
1681215000000|2023-04-11 12:10:00|2767.6|2761.6|2769.1|2763.1|2770.4|2764.4|2767.6|2761.6|51
1681215300000|2023-04-11 12:15:00|2768.9|2762.9|2769.6|2763.6|2771.4|2765.4|2768.9|2762.9|56
1681215600000|2023-04-11 12:20:00|2769.9|2763.9|2766.4|2760.4|2769.9|2763.9|2765.4|2759.4|55
1681215900000|2023-04-11 12:25:00|2766.6|2760.6|2767.9|2761.9|2768.1|2762.1|2766.4|2760.4|42
1681216200000|2023-04-11 12:30:00|2768.4|2762.4|2765.6|2759.6|2769.6|2763.6|2764.6|2758.6|59
1681216500000|2023-04-11 12:35:00|2765.4|2759.4|2764.1|2758.1|2765.8|2759.8|2762.9|2756.9|49
1681216800000|2023-04-11 12:40:00|2763.4|2757.4|2762.6|2756.6|2763.9|2757.9|2761.4|2755.4|43
1681217100000|2023-04-11 12:45:00|2762.4|2756.4|2761.4|2755.4|2763.6|2757.6|2759.4|2753.4|67
1681217400000|2023-04-11 12:50:00|2760.9|2754.9|2764.6|2758.6|2765.6|2759.6|2760.6|2754.6|31
1681217700000|2023-04-11 12:55:00|2764.4|2758.4|2766.9|2760.9|2768.6|2762.6|2764.4|2758.4|75
1681218000000|2023-04-11 13:00:00|2767.1|2761.1|2774.3|2768.3|2777|2771|2767.1|2761.1|248
1681218300000|2023-04-11 13:05:00|2773.5|2767.5|2772.1|2766.1|2778.1|2772.1|2771.8|2765.8|117
1681218600000|2023-04-11 13:10:00|2772.4|2766.4|2773.1|2767.1|2774.4|2768.4|2771.6|2765.6|114
1681218900000|2023-04-11 13:15:00|2773.4|2767.4|2776.4|2770.4|2777.6|2771.6|2771.9|2765.9|74
1681219200000|2023-04-11 13:20:00|2776.1|2770.1|2775.4|2769.4|2777.4|2771.4|2773.4|2767.4|75
1681219500000|2023-04-11 13:25:00|2775.1|2769.1|2770.9|2764.9|2775.4|2769.4|2769.9|2763.9|66
1681219800000|2023-04-11 13:30:00|2770.6|2764.6|2760.6|2754.6|2770.6|2764.6|2760.1|2754.1|109
1681220100000|2023-04-11 13:35:00|2760.4|2754.4|2765.4|2759.4|2769.4|2763.4|2760.4|2754.4|65
1681220400000|2023-04-11 13:40:00|2765.6|2759.6|2765.9|2759.9|2766.1|2760.1|2763.1|2757.1|39
1681220700000|2023-04-11 13:45:00|2766.4|2760.4|2765.1|2759.1|2767.9|2761.9|2764.1|2758.1|48
1681221000000|2023-04-11 13:50:00|2765.4|2759.4|2765.6|2759.6|2766.4|2760.4|2763.9|2757.9|46
1681221300000|2023-04-11 13:55:00|2765.4|2759.4|2766.6|2760.6|2767.9|2761.9|2764.1|2758.1|37
1681221600000|2023-04-11 14:00:00|2767.1|2761.1|2774.4|2768.4|2777.4|2771.4|2766.6|2760.6|95
1681221900000|2023-04-11 14:05:00|2774.1|2768.1|2775.6|2769.6|2776.1|2770.1|2772.1|2766.1|101
1681222200000|2023-04-11 14:10:00|2775.9|2769.9|2768.8|2762.8|2775.9|2769.9|2768.8|2762.8|69
1681222500000|2023-04-11 14:15:00|2769.1|2763.1|2766.9|2760.9|2769.4|2763.4|2765.9|2759.9|62
1681222800000|2023-04-11 14:20:00|2766.6|2760.6|2767.6|2761.6|2769.6|2763.6|2764.1|2758.1|80
1681223100000|2023-04-11 14:25:00|2767.4|2761.4|2767.9|2761.9|2770.4|2764.4|2766.6|2760.6|78
1681223400000|2023-04-11 14:30:00|2767.6|2761.6|2764.1|2758.1|2768.4|2762.4|2764.1|2758.1|70
1681223700000|2023-04-11 14:35:00|2763.9|2757.9|2762.1|2756.1|2764.6|2758.6|2761.1|2755.1|50
1681224000000|2023-04-11 14:40:00|2761.9|2755.9|2754.1|2748.1|2762.6|2756.6|2753.9|2747.9|80
1681224300000|2023-04-11 14:45:00|2753.9|2747.9|2753.9|2747.9|2755.6|2749.6|2753.1|2747.1|86
1681224600000|2023-04-11 14:50:00|2753.6|2747.6|2755.1|2749.1|2756.1|2750.1|2752.9|2746.9|53
1681224900000|2023-04-11 14:55:00|2754.9|2748.9|2759.1|2753.1|2764.3|2758.3|2754.4|2748.4|120
1681225200000|2023-04-11 15:00:00|2758.9|2752.9|2760.4|2754.4|2762.4|2756.4|2758.4|2752.4|68
1681225500000|2023-04-11 15:05:00|2761.1|2755.1|2759.9|2753.9|2763.6|2757.6|2758.6|2752.6|97
1681225800000|2023-04-11 15:10:00|2759.6|2753.6|2763.4|2757.4|2763.4|2757.4|2758.4|2752.4|85
1681226100000|2023-04-11 15:15:00|2763.1|2757.1|2764.6|2758.6|2767.6|2761.6|2761.9|2755.9|87
1681226400000|2023-04-11 15:20:00|2764.9|2758.9|2767.6|2761.6|2768.1|2762.1|2763.9|2757.9|47
1681226700000|2023-04-11 15:25:00|2767.4|2761.4|2766.8|2760.8|2770.4|2764.4|2766.1|2760.1|55
1681227000000|2023-04-11 15:30:00|2766.6|2760.6|2767.4|2761.4|2768.4|2762.4|2765.6|2759.6|60
1681227300000|2023-04-11 15:35:00|2767.1|2761.1|2769.4|2763.4|2769.4|2763.4|2766.9|2760.9|11
1681227600000|2023-04-11 15:40:00|2769.6|2763.6|2767.9|2761.9|2771.6|2765.6|2767.1|2761.1|35
1681227900000|2023-04-11 15:45:00|2768.4|2762.4|2768.4|2762.4|2769.9|2763.9|2767.9|2761.9|22
1681228200000|2023-04-11 15:50:00|2768.6|2762.6|2768.1|2762.1|2768.9|2762.9|2767.9|2761.9|13
1681228500000|2023-04-11 15:55:00|2767.9|2761.9|2767.9|2761.9|2768.4|2762.4|2765.4|2759.4|27
1681228800000|2023-04-11 16:00:00|2767.6|2761.6|2769.1|2763.1|2769.1|2763.1|2765.9|2759.9|19
1681229100000|2023-04-11 16:05:00|2769.4|2763.4|2771.4|2765.4|2771.4|2765.4|2769.1|2763.1|12
1681229400000|2023-04-11 16:10:00|2770.9|2764.9|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|16
1681229700000|2023-04-11 16:15:00|2770.9|2764.9|2770.9|2764.9|2771.1|2765.1|2770.6|2764.6|15
1681230000000|2023-04-11 16:20:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.1|2764.1|38
1681230300000|2023-04-11 16:25:00|2771.6|2765.6|2771.1|2765.1|2771.6|2765.6|2770.4|2764.4|24
1681230600000|2023-04-11 16:30:00|2771.4|2765.4|2771.6|2765.6|2772.1|2766.1|2771.4|2765.4|16
1681230900000|2023-04-11 16:35:00|2771.4|2765.4|2770.6|2764.6|2771.6|2765.6|2770.1|2764.1|46
1681231200000|2023-04-11 16:40:00|2770.9|2764.9|2771.4|2765.4|2773.1|2767.1|2770.9|2764.9|16
1681231500000|2023-04-11 16:45:00|2771.1|2765.1|2771.9|2765.9|2772.4|2766.4|2770.9|2764.9|31
1681231800000|2023-04-11 16:50:00|2772.1|2766.1|2772.1|2766.1|2772.6|2766.6|2770.9|2764.9|50
1681232100000|2023-04-11 16:55:00|2772.3|2766.3|2774.4|2768.4|2774.8|2768.8|2772.3|2766.3|52
1681232400000|2023-04-11 17:00:00|2774|2768|2775.5|2769.5|2775.8|2769.8|2774|2768|14
1681232700000|2023-04-11 17:05:00|2776.5|2770.5|2777.3|2771.3|2778.8|2772.8|2776.5|2770.5|13
1681233000000|2023-04-11 17:10:00|2777|2771|2775.6|2769.6|2777.5|2771.5|2775.6|2769.6|6
1681233300000|2023-04-11 17:15:00|2774.6|2768.6|2773|2767|2774.6|2768.6|2773|2767|5
1681233600000|2023-04-11 17:20:00|2773.3|2767.3|2776.4|2770.4|2776.5|2770.5|2773.3|2767.3|8
1681233900000|2023-04-11 17:25:00|2776.5|2770.5|2774.9|2768.9|2776.5|2770.5|2774.8|2768.8|10
1681234200000|2023-04-11 17:30:00|2774.4|2768.4|2774.5|2768.5|2774.6|2768.6|2774.3|2768.3|42
1681234500000|2023-04-11 17:35:00|2774.3|2768.3|2774|2768|2774.8|2768.8|2773.5|2767.5|26
1681234800000|2023-04-11 17:40:00|2773.8|2767.8|2775.3|2769.3|2775.3|2769.3|2773.8|2767.8|10
1681235100000|2023-04-11 17:45:00|2775.4|2769.4|2776|2770|2776|2770|2774.8|2768.8|8
1681235400000|2023-04-11 17:50:00|2776.1|2770.1|2778.8|2772.8|2779.4|2773.4|2776.1|2770.1|29
1681235700000|2023-04-11 17:55:00|2778.3|2772.3|2783.8|2765|2784.5|2772.3|2778.3|2764.3|7
1681257600000|2023-04-12 00:00:00|2775.3|2769.3|2776.4|2770.4|2776.4|2770.4|2775.3|2769.3|4
1681257900000|2023-04-12 00:05:00|2776.3|2770.3|2777|2771|2777|2771|2776.3|2770.3|2
1681258500000|2023-04-12 00:15:00|2776.8|2770.8|2772.5|2766.5|2776.8|2770.8|2772.5|2766.5|15
1681258800000|2023-04-12 00:20:00|2772|2766|2772|2766|2772|2766|2772|2766|1
1681259700000|2023-04-12 00:35:00|2773.3|2767.3|2774.3|2768.3|2776.5|2770.5|2773.3|2767.3|11
1681260900000|2023-04-12 00:55:00|2774|2768|2774|2768|2774|2768|2774|2768|1
1681261200000|2023-04-12 01:00:00|2773.8|2767.8|2771.9|2765.9|2774.1|2768.1|2768.9|2762.9|88
1681261500000|2023-04-12 01:05:00|2771.8|2765.8|2768.8|2762.8|2772.1|2766.1|2768.8|2762.8|38
1681261800000|2023-04-12 01:10:00|2769|2763|2768|2762|2769.8|2763.8|2767.8|2761.8|51
1681262100000|2023-04-12 01:15:00|2767.8|2761.8|2769|2763|2770.5|2764.5|2767.3|2761.3|32
1681262400000|2023-04-12 01:20:00|2769.3|2763.3|2770.8|2764.8|2771|2765|2769.3|2763.3|12
1681262700000|2023-04-12 01:25:00|2771|2765|2772.5|2766.5|2773.8|2767.8|2770.3|2764.3|31
1681263000000|2023-04-12 01:30:00|2772.3|2766.3|2770.8|2764.8|2772.3|2766.3|2770.3|2764.3|36
1681263300000|2023-04-12 01:35:00|2770.3|2764.3|2771.3|2765.3|2773.3|2767.3|2770.3|2764.3|24
1681263600000|2023-04-12 01:40:00|2771.5|2765.5|2777.3|2771.3|2777.5|2771.5|2771.5|2765.5|30
1681263900000|2023-04-12 01:45:00|2777|2771|2774.3|2768.3|2777|2771|2773.8|2767.8|24
1681264200000|2023-04-12 01:50:00|2774|2768|2774.8|2768.8|2775.8|2769.8|2774|2768|17
1681264500000|2023-04-12 01:55:00|2775|2769|2777.5|2771.5|2779|2773|2775|2769|35
1681264800000|2023-04-12 02:00:00|2777.8|2771.8|2777.3|2771.3|2780.4|2774.4|2776.8|2770.8|98
1681265100000|2023-04-12 02:05:00|2777|2771|2779.5|2773.5|2780.3|2774.3|2776.8|2770.8|70
1681265400000|2023-04-12 02:10:00|2779.3|2773.3|2780.3|2774.3|2780.5|2774.5|2779.3|2773.3|21
1681265700000|2023-04-12 02:15:00|2780|2774|2778.8|2772.8|2780|2774|2778.8|2772.8|5
1681266000000|2023-04-12 02:20:00|2779|2773|2778.5|2772.5|2779|2773|2778.5|2772.5|9
1681266300000|2023-04-12 02:25:00|2778.8|2772.8|2778.5|2772.5|2779|2773|2778.3|2772.3|7
1681266600000|2023-04-12 02:30:00|2778.3|2772.3|2776.3|2770.3|2778.3|2772.3|2776|2770|27
1681266900000|2023-04-12 02:35:00|2776|2770|2778|2772|2778.8|2772.8|2775.5|2769.5|39
1681267200000|2023-04-12 02:40:00|2778.3|2772.3|2779|2773|2779|2773|2778.3|2772.3|3
1681267500000|2023-04-12 02:45:00|2778.8|2772.8|2774.3|2768.3|2779|2773|2774.3|2768.3|21
1681267800000|2023-04-12 02:50:00|2774.5|2768.5|2774|2768|2776|2770|2773.8|2767.8|19
1681268100000|2023-04-12 02:55:00|2774.3|2768.3|2775.8|2769.8|2775.8|2769.8|2773.5|2767.5|21
1681268400000|2023-04-12 03:00:00|2775.5|2769.5|2774|2768|2775.5|2769.5|2774|2768|10
1681268700000|2023-04-12 03:05:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774|2768|3
1681269000000|2023-04-12 03:10:00|2774|2768|2773.5|2767.5|2774.3|2768.3|2772.3|2766.3|15
1681269300000|2023-04-12 03:15:00|2773.3|2767.3|2768.8|2762.8|2773.3|2767.3|2768.8|2762.8|15
1681269600000|2023-04-12 03:20:00|2769|2763|2769.3|2763.3|2770.3|2764.3|2768.5|2762.5|19
1681269900000|2023-04-12 03:25:00|2769.5|2763.5|2772.3|2766.3|2772.5|2766.5|2769.5|2763.5|23
1681270200000|2023-04-12 03:30:00|2772|2766|2772|2766|2772|2766|2771.8|2765.8|5
1681270500000|2023-04-12 03:35:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|4
1681270800000|2023-04-12 03:40:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|4
1681271400000|2023-04-12 03:50:00|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1681272300000|2023-04-12 04:05:00|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1681272600000|2023-04-12 04:10:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1681272900000|2023-04-12 04:15:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1681273200000|2023-04-12 04:20:00|2771.5|2765.5|2772|2766|2772.3|2766.3|2771.5|2765.5|4
1681273500000|2023-04-12 04:25:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1681273800000|2023-04-12 04:30:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1681274400000|2023-04-12 04:40:00|2771.8|2765.8|2772|2766|2772|2766|2771.5|2765.5|10
1681274700000|2023-04-12 04:45:00|2771.8|2765.8|2772.5|2766.5|2772.8|2766.8|2771.8|2765.8|25
1681275000000|2023-04-12 04:50:00|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|4
1681275300000|2023-04-12 04:55:00|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2771|2765|5
1681275600000|2023-04-12 05:00:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1681276200000|2023-04-12 05:10:00|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1681276800000|2023-04-12 05:20:00|2771|2765|2771|2765|2771.5|2765.5|2770.8|2764.8|8
1681277100000|2023-04-12 05:25:00|2771.3|2765.3|2771|2765|2771.8|2765.8|2771|2765|10
1681277400000|2023-04-12 05:30:00|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|12
1681277700000|2023-04-12 05:35:00|2771.8|2765.8|2766|2760|2772.8|2766.8|2765.8|2759.8|42
1681278000000|2023-04-12 05:40:00|2765.8|2759.8|2763.3|2757.3|2766.5|2760.5|2762.8|2756.8|50
1681278300000|2023-04-12 05:45:00|2763|2757|2768.3|2762.3|2768.3|2762.3|2763|2757|31
1681278600000|2023-04-12 05:50:00|2768|2762|2767.3|2761.3|2768|2762|2764.8|2758.8|32
1681278900000|2023-04-12 05:55:00|2768.3|2762.3|2768.8|2762.8|2769|2763|2766.5|2760.5|9
1681279200000|2023-04-12 06:00:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2767.3|2761.3|22
1681279500000|2023-04-12 06:05:00|2768.3|2762.3|2766.3|2760.3|2769.3|2763.3|2765.8|2759.8|29
1681279800000|2023-04-12 06:10:00|2766|2760|2764.3|2758.3|2766.5|2760.5|2763.8|2757.8|12
1681280100000|2023-04-12 06:15:00|2764|2758|2765|2759|2766|2760|2763|2757|17
1681280400000|2023-04-12 06:20:00|2764.8|2758.8|2764.3|2758.3|2766.3|2760.3|2762.8|2756.8|25
1681280700000|2023-04-12 06:25:00|2764.5|2758.5|2760|2754|2764.8|2758.8|2759.8|2753.8|17
1681281000000|2023-04-12 06:30:00|2760.3|2754.3|2755.5|2749.5|2760.3|2754.3|2754.3|2748.3|35
1681281300000|2023-04-12 06:35:00|2755.8|2749.8|2754.8|2748.8|2757.3|2751.3|2752.6|2746.6|47
1681281600000|2023-04-12 06:40:00|2754.5|2748.5|2753|2747|2754.8|2748.8|2750.5|2744.5|68
1681281900000|2023-04-12 06:45:00|2753.3|2747.3|2755.8|2749.8|2757|2751|2753.3|2747.3|32
1681282200000|2023-04-12 06:50:00|2756.3|2750.3|2756.5|2750.5|2758.5|2752.5|2756|2750|42
1681282500000|2023-04-12 06:55:00|2756.4|2750.4|2757.3|2751.3|2758.1|2752.1|2754.6|2748.6|80
1681282800000|2023-04-12 07:00:00|2754.1|2748.1|2752.4|2746.4|2756.8|2750.8|2751.6|2745.6|48
1681283100000|2023-04-12 07:05:00|2752.6|2746.6|2758.9|2752.9|2758.9|2752.9|2751.6|2745.6|57
1681283400000|2023-04-12 07:10:00|2758.6|2752.6|2758.4|2752.4|2759.1|2753.1|2752.6|2746.6|58
1681283700000|2023-04-12 07:15:00|2758.1|2752.1|2750.6|2744.6|2758.1|2752.1|2749.6|2743.6|62
1681284000000|2023-04-12 07:20:00|2750.9|2744.9|2756.4|2750.4|2756.4|2750.4|2750.6|2744.6|35
1681284300000|2023-04-12 07:25:00|2757.4|2751.4|2752.6|2746.6|2757.9|2751.9|2750.9|2744.9|38
1681284600000|2023-04-12 07:30:00|2752.4|2746.4|2751.9|2745.9|2753.1|2747.1|2751.6|2745.6|18
1681284900000|2023-04-12 07:35:00|2752.1|2746.1|2752.1|2746.1|2753.1|2747.1|2752.1|2746.1|8
1681285200000|2023-04-12 07:40:00|2751.6|2745.6|2744.6|2738.6|2751.6|2745.6|2744|2738|23
1681285500000|2023-04-12 07:45:00|2744.9|2738.9|2746.1|2740.1|2747.6|2741.6|2744.6|2738.6|31
1681285800000|2023-04-12 07:50:00|2745.9|2739.9|2746.1|2740.1|2746.4|2740.4|2745.9|2739.9|18
1681286100000|2023-04-12 07:55:00|2745.9|2739.9|2746.4|2740.4|2746.6|2740.6|2745.6|2739.6|22
1681286400000|2023-04-12 08:00:00|2746.6|2740.6|2740.1|2734.1|2746.6|2740.6|2739.9|2733.9|33
1681286700000|2023-04-12 08:05:00|2739.6|2733.6|2744.1|2738.1|2744.4|2738.4|2738.6|2732.6|30
1681287000000|2023-04-12 08:10:00|2743.9|2737.9|2740.9|2734.9|2743.9|2737.9|2740.4|2734.4|46
1681287300000|2023-04-12 08:15:00|2740.6|2734.6|2740.1|2734.1|2740.9|2734.9|2739.6|2733.6|19
1681287600000|2023-04-12 08:20:00|2739.9|2733.9|2738.9|2732.9|2742.4|2736.4|2738.9|2732.9|31
1681287900000|2023-04-12 08:25:00|2739.1|2733.1|2738.9|2732.9|2739.4|2733.4|2737.4|2731.4|29
1681288200000|2023-04-12 08:30:00|2739.1|2733.1|2740.4|2734.4|2740.4|2734.4|2738.4|2732.4|22
1681288500000|2023-04-12 08:35:00|2740.1|2734.1|2740.1|2734.1|2740.4|2734.4|2739.9|2733.9|9
1681288800000|2023-04-12 08:40:00|2739.9|2733.9|2741.9|2735.9|2741.9|2735.9|2739.9|2733.9|20
1681289100000|2023-04-12 08:45:00|2742.1|2736.1|2740.4|2734.4|2742.1|2736.1|2739.6|2733.6|28
1681289400000|2023-04-12 08:50:00|2740.1|2734.1|2741.6|2735.6|2743.1|2737.1|2739.6|2733.6|30
1681289700000|2023-04-12 08:55:00|2741.9|2735.9|2743.1|2737.1|2743.1|2737.1|2741.1|2735.1|32
1681290000000|2023-04-12 09:00:00|2742.9|2736.9|2743.9|2737.9|2744.9|2738.9|2742.4|2736.4|32
1681290300000|2023-04-12 09:05:00|2743.6|2737.6|2742.6|2736.6|2743.9|2737.9|2742.1|2736.1|26
1681290600000|2023-04-12 09:10:00|2742.9|2736.9|2743.4|2737.4|2743.4|2737.4|2741.4|2735.4|49
1681290900000|2023-04-12 09:15:00|2743.1|2737.1|2741.4|2735.4|2743.4|2737.4|2740.9|2734.9|37
1681291200000|2023-04-12 09:20:00|2741.1|2735.1|2741.1|2735.1|2741.9|2735.9|2741.1|2735.1|10
1681291500000|2023-04-12 09:25:00|2740.9|2734.9|2742.6|2736.6|2743.1|2737.1|2740.9|2734.9|8
1681291800000|2023-04-12 09:30:00|2742.9|2736.9|2743.6|2737.6|2743.6|2737.6|2742.4|2736.4|12
1681292100000|2023-04-12 09:35:00|2744.1|2738.1|2743.4|2737.4|2744.1|2738.1|2743.4|2737.4|5
1681292400000|2023-04-12 09:40:00|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.1|2737.1|3
1681292700000|2023-04-12 09:45:00|2743.6|2737.6|2743.1|2737.1|2744.4|2738.4|2743.1|2737.1|6
1681293000000|2023-04-12 09:50:00|2743.4|2737.4|2745.1|2739.1|2745.6|2739.6|2743.4|2737.4|8
1681293300000|2023-04-12 09:55:00|2744.9|2738.9|2745.6|2739.6|2747.1|2741.1|2744.1|2738.1|27
1681293600000|2023-04-12 10:00:00|2745.4|2739.4|2743.6|2737.6|2745.4|2739.4|2741.4|2735.4|38
1681293900000|2023-04-12 10:05:00|2743.9|2737.9|2744.4|2738.4|2745.1|2739.1|2743.9|2737.9|14
1681294200000|2023-04-12 10:10:00|2744.6|2738.6|2743.4|2737.4|2745.1|2739.1|2743.4|2737.4|19
1681294500000|2023-04-12 10:15:00|2743.1|2737.1|2741.9|2735.9|2743.1|2737.1|2741.6|2735.6|29
1681294800000|2023-04-12 10:20:00|2741.6|2735.6|2743.1|2737.1|2743.1|2737.1|2741.6|2735.6|8
1681295100000|2023-04-12 10:25:00|2743.6|2737.6|2743.4|2737.4|2745.1|2739.1|2743.4|2737.4|13
1681295400000|2023-04-12 10:30:00|2743.6|2737.6|2742.4|2736.4|2744.9|2738.9|2741.1|2735.1|23
1681295700000|2023-04-12 10:35:00|2742.6|2736.6|2743.9|2737.9|2743.9|2737.9|2742.4|2736.4|16
1681296000000|2023-04-12 10:40:00|2743.6|2737.6|2743.9|2737.9|2744.4|2738.4|2743.1|2737.1|19
1681296300000|2023-04-12 10:45:00|2743.6|2737.6|2742.9|2736.9|2743.9|2737.9|2742.4|2736.4|10
1681296600000|2023-04-12 10:50:00|2743.1|2737.1|2743.9|2737.9|2744.9|2738.9|2742.9|2736.9|13
1681296900000|2023-04-12 10:55:00|2743.6|2737.6|2744.6|2738.6|2745.1|2739.1|2743.6|2737.6|16
1681297200000|2023-04-12 11:00:00|2744.9|2738.9|2743.9|2737.9|2745.1|2739.1|2743.6|2737.6|21
1681297500000|2023-04-12 11:05:00|2744.1|2738.1|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|6
1681297800000|2023-04-12 11:10:00|2744.6|2738.6|2745.1|2739.1|2745.4|2739.4|2744.6|2738.6|5
1681298100000|2023-04-12 11:15:00|2744.6|2738.6|2744.9|2738.9|2745.1|2739.1|2744.6|2738.6|3
1681298400000|2023-04-12 11:20:00|2745.1|2739.1|2745.1|2739.1|2745.6|2739.6|2744.6|2738.6|15
1681298700000|2023-04-12 11:25:00|2745.4|2739.4|2747.4|2741.4|2747.4|2741.4|2745.4|2739.4|14
1681299000000|2023-04-12 11:30:00|2746.6|2740.6|2748.9|2742.9|2749.1|2743.1|2746.1|2740.1|35
1681299300000|2023-04-12 11:35:00|2748.6|2742.6|2749.1|2743.1|2749.6|2743.6|2747.4|2741.4|35
1681299600000|2023-04-12 11:40:00|2748.9|2742.9|2747.4|2741.4|2749.1|2743.1|2747.4|2741.4|11
1681299900000|2023-04-12 11:45:00|2747.1|2741.1|2746.9|2740.9|2747.1|2741.1|2745.4|2739.4|24
1681300200000|2023-04-12 11:50:00|2746.6|2740.6|2745.1|2739.1|2748.1|2742.1|2744.4|2738.4|40
1681300500000|2023-04-12 11:55:00|2745.4|2739.4|2750.6|2744.6|2752.6|2746.6|2745.4|2739.4|42
1681300800000|2023-04-12 12:00:00|2750.9|2744.9|2749.9|2743.9|2750.9|2744.9|2747.4|2741.4|27
1681301100000|2023-04-12 12:05:00|2750.6|2744.6|2748.4|2742.4|2751.6|2745.6|2748.1|2742.1|36
1681301400000|2023-04-12 12:10:00|2748.1|2742.1|2743.9|2737.9|2748.1|2742.1|2743.9|2737.9|31
1681301700000|2023-04-12 12:15:00|2743.4|2737.4|2745.9|2739.9|2746.1|2740.1|2743.4|2737.4|31
1681302000000|2023-04-12 12:20:00|2745.6|2739.6|2745.9|2739.9|2745.9|2739.9|2742.1|2736.1|35
1681302300000|2023-04-12 12:25:00|2745.6|2739.6|2748.6|2742.6|2749.9|2743.9|2745.1|2739.1|40
1681302600000|2023-04-12 12:30:00|2748.9|2742.9|2758.8|2752.8|2769.6|2763.6|2748.9|2742.9|159
1681302900000|2023-04-12 12:35:00|2759|2753|2762.6|2756.6|2765.6|2759.6|2759|2753|115
1681303200000|2023-04-12 12:40:00|2762.9|2756.9|2762.1|2756.1|2765.1|2759.1|2760.6|2754.6|58
1681303500000|2023-04-12 12:45:00|2762.4|2756.4|2755.4|2749.4|2762.6|2756.6|2754.1|2748.1|95
1681303800000|2023-04-12 12:50:00|2755.1|2749.1|2759.4|2753.4|2760.6|2754.6|2754.4|2748.4|70
1681304100000|2023-04-12 12:55:00|2759.9|2753.9|2763.3|2757.3|2766.1|2760.1|2759.4|2753.4|73
1681304400000|2023-04-12 13:00:00|2763.4|2757.4|2766.4|2760.4|2767.8|2761.8|2762.5|2756.5|191
1681304700000|2023-04-12 13:05:00|2765.6|2759.6|2769.6|2763.6|2770.4|2764.4|2765.4|2759.4|104
1681305000000|2023-04-12 13:10:00|2769.9|2763.9|2773.1|2767.1|2774.1|2768.1|2766.4|2760.4|97
1681305300000|2023-04-12 13:15:00|2772.9|2766.9|2770.9|2764.9|2777.1|2771.1|2770.9|2764.9|180
1681305600000|2023-04-12 13:20:00|2770.6|2764.6|2776.1|2770.1|2776.4|2770.4|2770.6|2764.6|116
1681305900000|2023-04-12 13:25:00|2775.9|2769.9|2781.4|2775.4|2781.4|2775.4|2775.9|2769.9|80
1681306200000|2023-04-12 13:30:00|2780.9|2774.9|2776.1|2770.1|2781.4|2775.4|2776.1|2770.1|112
1681306500000|2023-04-12 13:35:00|2775.9|2769.9|2782.1|2776.1|2786.1|2780.1|2775.6|2769.6|104
1681306800000|2023-04-12 13:40:00|2782.4|2776.4|2777.4|2771.4|2783.4|2777.4|2776.4|2770.4|97
1681307100000|2023-04-12 13:45:00|2777.6|2771.6|2777.4|2771.4|2779.4|2773.4|2773.1|2767.1|154
1681307400000|2023-04-12 13:50:00|2777.6|2771.6|2777.9|2771.9|2778.6|2772.6|2773.6|2767.6|119
1681307700000|2023-04-12 13:55:00|2778.6|2772.6|2778.6|2772.6|2780.6|2774.6|2777.4|2771.4|61
1681308000000|2023-04-12 14:00:00|2779.1|2773.1|2780.4|2774.4|2780.6|2774.6|2776.1|2770.1|55
1681308300000|2023-04-12 14:05:00|2780.6|2774.6|2782.4|2776.4|2784.1|2778.1|2778.6|2772.6|76
1681308600000|2023-04-12 14:10:00|2782.1|2776.1|2788.4|2782.4|2788.4|2782.4|2782.1|2776.1|79
1681308900000|2023-04-12 14:15:00|2788.1|2782.1|2786.9|2780.9|2790.6|2784.6|2786.6|2780.6|80
1681309200000|2023-04-12 14:20:00|2787.1|2781.1|2793.6|2787.6|2794.6|2788.6|2787.1|2781.1|77
1681309500000|2023-04-12 14:25:00|2793.4|2787.4|2792.4|2786.4|2793.4|2787.4|2788.4|2782.4|122
1681309800000|2023-04-12 14:30:00|2792.6|2786.6|2791.6|2785.6|2796.1|2790.1|2791.1|2785.1|137
1681310100000|2023-04-12 14:35:00|2791.9|2785.9|2789.9|2783.9|2793.9|2787.9|2787.4|2781.4|101
1681310400000|2023-04-12 14:40:00|2789.4|2783.4|2789.6|2783.6|2791.6|2785.6|2787.6|2781.6|164
1681310700000|2023-04-12 14:45:00|2789.4|2783.4|2789.9|2783.9|2792.1|2786.1|2788.4|2782.4|108
1681311000000|2023-04-12 14:50:00|2789.6|2783.6|2790.1|2784.1|2791.4|2785.4|2788.9|2782.9|86
1681311300000|2023-04-12 14:55:00|2789.9|2783.9|2788.1|2782.1|2790.1|2784.1|2785.1|2779.1|97
1681311600000|2023-04-12 15:00:00|2787.9|2781.9|2786.9|2780.9|2789.4|2783.4|2785.6|2779.6|98
1681311900000|2023-04-12 15:05:00|2786.6|2780.6|2784.6|2778.6|2787.9|2781.9|2781.6|2775.6|147
1681312200000|2023-04-12 15:10:00|2784.4|2778.4|2789.1|2783.1|2789.1|2783.1|2784.4|2778.4|57
1681312500000|2023-04-12 15:15:00|2789.4|2783.4|2789.6|2783.6|2790.9|2784.9|2788.4|2782.4|83
1681312800000|2023-04-12 15:20:00|2789.4|2783.4|2794.1|2788.1|2794.4|2788.4|2788.9|2782.9|64
1681313100000|2023-04-12 15:25:00|2794.4|2788.4|2794.1|2788.1|2794.9|2788.9|2791.6|2785.6|52
1681313400000|2023-04-12 15:30:00|2793.9|2787.9|2791.9|2785.9|2794.1|2788.1|2791.6|2785.6|33
1681313700000|2023-04-12 15:35:00|2791.6|2785.6|2787.9|2781.9|2791.6|2785.6|2787.6|2781.6|32
1681314000000|2023-04-12 15:40:00|2787.6|2781.6|2792.6|2786.6|2792.6|2786.6|2787.6|2781.6|36
1681314300000|2023-04-12 15:45:00|2792.9|2786.9|2795.1|2789.1|2795.6|2789.6|2792.9|2786.9|56
1681314600000|2023-04-12 15:50:00|2794.9|2788.9|2796.1|2790.1|2796.1|2790.1|2794.1|2788.1|12
1681314900000|2023-04-12 15:55:00|2796.4|2790.4|2793.9|2787.9|2796.4|2790.4|2793.1|2787.1|26
1681315200000|2023-04-12 16:00:00|2794.4|2788.4|2796.9|2790.9|2797.1|2791.1|2794.1|2788.1|62
1681315500000|2023-04-12 16:05:00|2797.1|2791.1|2796.6|2790.6|2797.4|2791.4|2796.6|2790.6|12
1681315800000|2023-04-12 16:10:00|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2795.4|2789.4|63
1681316100000|2023-04-12 16:15:00|2796.6|2790.6|2796.6|2790.6|2798.1|2792.1|2795.9|2789.9|48
1681316400000|2023-04-12 16:20:00|2796.9|2790.9|2796.1|2790.1|2796.9|2790.9|2796.1|2790.1|15
1681316700000|2023-04-12 16:25:00|2795.9|2789.9|2793.4|2787.4|2796.4|2790.4|2793.1|2787.1|46
1681317000000|2023-04-12 16:30:00|2793.6|2787.6|2797.1|2791.1|2797.4|2791.4|2793.6|2787.6|42
1681317300000|2023-04-12 16:35:00|2797.4|2791.4|2795.9|2789.9|2797.6|2791.6|2795.9|2789.9|39
1681317600000|2023-04-12 16:40:00|2796.1|2790.1|2795.1|2789.1|2796.1|2790.1|2794.4|2788.4|26
1681317900000|2023-04-12 16:45:00|2795.4|2789.4|2793.6|2787.6|2795.4|2789.4|2792.9|2786.9|66
1681318200000|2023-04-12 16:50:00|2793.4|2787.4|2793.9|2787.9|2793.9|2787.9|2792.9|2786.9|69
1681318500000|2023-04-12 16:55:00|2794.1|2788.1|2795.8|2789.8|2796.5|2790.5|2794|2788|65
1681318800000|2023-04-12 17:00:00|2795.6|2789.6|2796|2790|2796.3|2790.3|2794.5|2788.5|36
1681319100000|2023-04-12 17:05:00|2795.8|2789.8|2797.1|2791.1|2797.1|2791.1|2793.8|2787.8|41
1681319400000|2023-04-12 17:10:00|2797.4|2791.4|2797.3|2791.3|2797.6|2791.6|2797.1|2791.1|18
1681319700000|2023-04-12 17:15:00|2797.4|2791.4|2797.1|2791.1|2797.6|2791.6|2796.8|2790.8|47
1681320000000|2023-04-12 17:20:00|2797.3|2791.3|2797.1|2791.1|2797.4|2791.4|2796.9|2790.9|33
1681320300000|2023-04-12 17:25:00|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2796.9|2790.9|13
1681320600000|2023-04-12 17:30:00|2796.9|2790.9|2797|2791|2797.6|2791.6|2796.9|2790.9|18
1681320900000|2023-04-12 17:35:00|2797.4|2791.4|2796.6|2790.6|2797.4|2791.4|2795.8|2789.8|37
1681321200000|2023-04-12 17:40:00|2796.5|2790.5|2795.1|2789.1|2797.1|2791.1|2795.1|2789.1|12
1681321500000|2023-04-12 17:45:00|2794.9|2788.9|2795|2789|2795.1|2789.1|2793.3|2787.3|14
1681321800000|2023-04-12 17:50:00|2795.1|2789.1|2792.9|2786.9|2795.1|2789.1|2791.3|2785.3|39
1681322100000|2023-04-12 17:55:00|2793|2787|2798|2779.3|2800.5|2787.4|2793|2777|14
1681344000000|2023-04-13 00:00:00|2792|2786|2797|2791|2797|2791|2792|2786|11
1681344300000|2023-04-13 00:05:00|2796.8|2790.8|2795.8|2789.8|2796.8|2790.8|2795.6|2789.6|4
1681344900000|2023-04-13 00:15:00|2796|2790|2796.5|2790.5|2796.5|2790.5|2796|2790|2
1681345200000|2023-04-13 00:20:00|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1681345800000|2023-04-13 00:30:00|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1681346400000|2023-04-13 00:40:00|2798|2792|2799.9|2793.9|2800.8|2794.8|2798|2792|18
1681346700000|2023-04-13 00:45:00|2799.6|2793.6|2797.9|2791.9|2799.8|2793.8|2797.4|2791.4|8
1681347000000|2023-04-13 00:50:00|2797.8|2791.8|2799.4|2793.4|2802.5|2796.5|2797.8|2791.8|11
1681347300000|2023-04-13 00:55:00|2799.8|2793.8|2797.1|2791.1|2800.5|2794.5|2796.9|2790.9|11
1681347600000|2023-04-13 01:00:00|2797|2791|2800.3|2794.3|2803|2797|2797|2791|57
1681347900000|2023-04-13 01:05:00|2800.5|2794.5|2795.5|2789.5|2801.3|2795.3|2793.9|2787.9|90
1681348200000|2023-04-13 01:10:00|2795.8|2789.8|2794|2788|2796.5|2790.5|2793.5|2787.5|107
1681348500000|2023-04-13 01:15:00|2794.3|2788.3|2790.1|2784.1|2794.3|2788.3|2789.1|2783.1|91
1681348800000|2023-04-13 01:20:00|2790.4|2784.4|2792.3|2786.3|2793.8|2787.8|2790.4|2784.4|66
1681349100000|2023-04-13 01:25:00|2792|2786|2793.8|2787.8|2794.5|2788.5|2792|2786|28
1681349400000|2023-04-13 01:30:00|2794|2788|2791.5|2785.5|2794.8|2788.8|2790|2784|98
1681349700000|2023-04-13 01:35:00|2791.8|2785.8|2792.8|2786.8|2794|2788|2791.8|2785.8|57
1681350000000|2023-04-13 01:40:00|2793|2787|2793.5|2787.5|2794.3|2788.3|2791|2785|111
1681350300000|2023-04-13 01:45:00|2793.8|2787.8|2789.3|2783.3|2793.8|2787.8|2789|2783|125
1681350600000|2023-04-13 01:50:00|2789.5|2783.5|2789.5|2783.5|2790.3|2784.3|2787.3|2781.3|205
1681350900000|2023-04-13 01:55:00|2789.8|2783.8|2787.8|2781.8|2791|2785|2787.3|2781.3|164
1681351200000|2023-04-13 02:00:00|2787.5|2781.5|2788.3|2782.3|2789.3|2783.3|2786.5|2780.5|101
1681351500000|2023-04-13 02:05:00|2788|2782|2788.8|2782.8|2789.3|2783.3|2787.3|2781.3|71
1681351800000|2023-04-13 02:10:00|2788.5|2782.5|2789|2783|2789.5|2783.5|2788.3|2782.3|15
1681352100000|2023-04-13 02:15:00|2789.3|2783.3|2790.8|2784.8|2791|2785|2788.3|2782.3|10
1681352400000|2023-04-13 02:20:00|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1681352700000|2023-04-13 02:25:00|2790.8|2784.8|2791.8|2785.8|2792.3|2786.3|2790.8|2784.8|9
1681353000000|2023-04-13 02:30:00|2791.5|2785.5|2788.8|2782.8|2791.8|2785.8|2785.8|2779.8|174
1681353300000|2023-04-13 02:35:00|2789|2783|2793.3|2787.3|2793.8|2787.8|2788.8|2782.8|95
1681353600000|2023-04-13 02:40:00|2793.8|2787.8|2794|2788|2794.8|2788.8|2792|2786|37
1681353900000|2023-04-13 02:45:00|2794.3|2788.3|2793.8|2787.8|2794.8|2788.8|2792.8|2786.8|68
1681354200000|2023-04-13 02:50:00|2794|2788|2791.3|2785.3|2795.3|2789.3|2791|2785|36
1681354500000|2023-04-13 02:55:00|2791|2785|2788.8|2782.8|2791|2785|2788.8|2782.8|28
1681354800000|2023-04-13 03:00:00|2788.3|2782.3|2786.3|2780.3|2788.3|2782.3|2786|2780|12
1681355100000|2023-04-13 03:05:00|2786.5|2780.5|2783.3|2777.3|2787.8|2781.8|2782.8|2776.8|39
1681355400000|2023-04-13 03:10:00|2783.5|2777.5|2785|2779|2785.8|2779.8|2783|2777|14
1681355700000|2023-04-13 03:15:00|2785.3|2779.3|2784.8|2778.8|2787|2781|2784.8|2778.8|21
1681356000000|2023-04-13 03:20:00|2785|2779|2787.8|2781.8|2789.3|2783.3|2785|2779|33
1681356300000|2023-04-13 03:25:00|2788|2782|2786.3|2780.3|2788.3|2782.3|2786|2780|50
1681356600000|2023-04-13 03:30:00|2786.5|2780.5|2786.5|2780.5|2787.3|2781.3|2786.5|2780.5|5
1681356900000|2023-04-13 03:35:00|2786.8|2780.8|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|4
1681357200000|2023-04-13 03:40:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1681357800000|2023-04-13 03:50:00|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|3
1681358400000|2023-04-13 04:00:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|2
1681358700000|2023-04-13 04:05:00|2787|2781|2787.3|2781.3|2787.5|2781.5|2787|2781|4
1681359000000|2023-04-13 04:10:00|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|8
1681359300000|2023-04-13 04:15:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787|2781|4
1681359600000|2023-04-13 04:20:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787|2781|4
1681359900000|2023-04-13 04:25:00|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1681360200000|2023-04-13 04:30:00|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|4
1681360500000|2023-04-13 04:35:00|2786.3|2780.3|2787|2781|2788.5|2782.5|2786.3|2780.3|10
1681360800000|2023-04-13 04:40:00|2786.8|2780.8|2786|2780|2786.8|2780.8|2786|2780|2
1681361100000|2023-04-13 04:45:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1681361400000|2023-04-13 04:50:00|2786.3|2780.3|2788.3|2782.3|2788.5|2782.5|2786.3|2780.3|7
1681361700000|2023-04-13 04:55:00|2788|2782|2787.5|2781.5|2788|2782|2787.3|2781.3|3
1681362000000|2023-04-13 05:00:00|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|3
1681362300000|2023-04-13 05:05:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.3|2782.3|8
1681362600000|2023-04-13 05:10:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1681362900000|2023-04-13 05:15:00|2788.3|2782.3|2789|2783|2789|2783|2788|2782|20
1681363200000|2023-04-13 05:20:00|2789.3|2783.3|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|5
1681363800000|2023-04-13 05:30:00|2788.3|2782.3|2783.5|2777.5|2788.3|2782.3|2781.5|2775.5|96
1681364100000|2023-04-13 05:35:00|2783.8|2777.8|2782|2776|2784.3|2778.3|2782|2776|15
1681364400000|2023-04-13 05:40:00|2782.3|2776.3|2781.8|2775.8|2783.5|2777.5|2781.8|2775.8|10
1681364700000|2023-04-13 05:45:00|2782|2776|2784|2778|2784.3|2778.3|2782|2776|31
1681365000000|2023-04-13 05:50:00|2784.3|2778.3|2784.3|2778.3|2785.8|2779.8|2784|2778|31
1681365300000|2023-04-13 05:55:00|2784|2778|2784|2778|2785.5|2779.5|2783|2777|36
1681365600000|2023-04-13 06:00:00|2784.3|2778.3|2784|2778|2786|2780|2783.5|2777.5|68
1681365900000|2023-04-13 06:05:00|2783.5|2777.5|2784.3|2778.3|2784.8|2778.8|2783.3|2777.3|42
1681366200000|2023-04-13 06:10:00|2784|2778|2785|2779|2786.5|2780.5|2783.8|2777.8|30
1681366500000|2023-04-13 06:15:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2785|2779|27
1681366800000|2023-04-13 06:20:00|2786.5|2780.5|2787.5|2781.5|2787.8|2781.8|2786.3|2780.3|8
1681367100000|2023-04-13 06:25:00|2787.3|2781.3|2789.5|2783.5|2790.3|2784.3|2786.8|2780.8|32
1681367400000|2023-04-13 06:30:00|2789.8|2783.8|2787.4|2781.4|2791.3|2785.3|2787.4|2781.4|111
1681367700000|2023-04-13 06:35:00|2786.8|2780.8|2789.5|2783.5|2790.8|2784.8|2786.8|2780.8|47
1681368000000|2023-04-13 06:40:00|2789.8|2783.8|2790.5|2784.5|2791.3|2785.3|2789|2783|30
1681368300000|2023-04-13 06:45:00|2790.8|2784.8|2789.5|2783.5|2791.5|2785.5|2789.5|2783.5|40
1681368600000|2023-04-13 06:50:00|2790.3|2784.3|2790.5|2784.5|2791.8|2785.8|2789.3|2783.3|31
1681368900000|2023-04-13 06:55:00|2790.6|2784.6|2778.1|2772.1|2791.9|2785.9|2778.1|2772.1|38
1681369200000|2023-04-13 07:00:00|2778.3|2768.5|2793.8|2787.8|2793.8|2787.8|2775.9|2768.5|80
1681369500000|2023-04-13 07:05:00|2794|2788|2803.4|2797.4|2806.6|2800.6|2794|2788|49
1681369800000|2023-04-13 07:10:00|2803.9|2797.9|2814.3|2808.3|2816.3|2810.3|2803.9|2797.9|67
1681370100000|2023-04-13 07:15:00|2814.5|2808.5|2816.1|2810.1|2816.1|2810.1|2807.9|2801.9|64
1681370400000|2023-04-13 07:20:00|2816.4|2810.4|2812.6|2806.6|2817.1|2811.1|2810.6|2804.6|72
1681370700000|2023-04-13 07:25:00|2813.1|2807.1|2815.1|2809.1|2815.1|2809.1|2811.6|2805.6|45
1681371000000|2023-04-13 07:30:00|2814.9|2808.9|2808.9|2802.9|2815.4|2809.4|2808.9|2802.9|60
1681371300000|2023-04-13 07:35:00|2809.1|2803.1|2806.4|2800.4|2809.6|2803.6|2804.6|2798.6|50
1681371600000|2023-04-13 07:40:00|2806.6|2800.6|2807.1|2801.1|2807.6|2801.6|2804.3|2798.3|40
1681371900000|2023-04-13 07:45:00|2807.4|2801.4|2810.4|2804.4|2811.1|2805.1|2807.1|2801.1|26
1681372200000|2023-04-13 07:50:00|2810.1|2804.1|2812.4|2806.4|2812.6|2806.6|2809.1|2803.1|28
1681372500000|2023-04-13 07:55:00|2813.4|2807.4|2815.9|2809.9|2816.6|2810.6|2813.4|2807.4|31
1681372800000|2023-04-13 08:00:00|2814.6|2808.6|2815.9|2809.9|2817.1|2811.1|2814.4|2808.4|47
1681373100000|2023-04-13 08:05:00|2816.4|2810.4|2816.4|2810.4|2817.4|2811.4|2814.4|2808.4|52
1681373400000|2023-04-13 08:10:00|2815.9|2809.9|2814.6|2808.6|2816.9|2810.9|2814.1|2808.1|45
1681373700000|2023-04-13 08:15:00|2814.9|2808.9|2815.6|2809.6|2815.6|2809.6|2812.1|2806.1|49
1681374000000|2023-04-13 08:20:00|2815.9|2809.9|2822.6|2816.6|2824.4|2818.4|2815.6|2809.6|34
1681374300000|2023-04-13 08:25:00|2821.9|2815.9|2822.6|2816.6|2825.6|2819.6|2821.6|2815.6|54
1681374600000|2023-04-13 08:30:00|2822.9|2816.9|2822.1|2816.1|2827.9|2821.9|2822.1|2816.1|71
1681374900000|2023-04-13 08:35:00|2821.9|2815.9|2819.6|2813.6|2821.9|2815.9|2816.1|2810.1|50
1681375200000|2023-04-13 08:40:00|2819.4|2813.4|2819.4|2813.4|2820.9|2814.9|2817.6|2811.6|46
1681375500000|2023-04-13 08:45:00|2819.1|2813.1|2818.1|2812.1|2819.6|2813.6|2817.6|2811.6|36
1681375800000|2023-04-13 08:50:00|2818.4|2812.4|2818.9|2812.9|2819.9|2813.9|2817.6|2811.6|40
1681376100000|2023-04-13 08:55:00|2819.4|2813.4|2819.4|2813.4|2819.9|2813.9|2818.4|2812.4|32
1681376400000|2023-04-13 09:00:00|2819.9|2813.9|2818.4|2812.4|2819.9|2813.9|2818.4|2812.4|35
1681376700000|2023-04-13 09:05:00|2818.1|2812.1|2811.6|2805.6|2818.1|2812.1|2811.6|2805.6|29
1681377000000|2023-04-13 09:10:00|2811.9|2805.9|2812.4|2806.4|2812.6|2806.6|2811.4|2805.4|14
1681377300000|2023-04-13 09:15:00|2812.6|2806.6|2813.1|2807.1|2814.9|2808.9|2810.4|2804.4|40
1681377600000|2023-04-13 09:20:00|2813.4|2807.4|2815.6|2809.6|2815.6|2809.6|2813.4|2807.4|20
1681377900000|2023-04-13 09:25:00|2815.9|2809.9|2814.6|2808.6|2816.4|2810.4|2814.6|2808.6|11
1681378200000|2023-04-13 09:30:00|2814.4|2808.4|2813.9|2807.9|2814.9|2808.9|2813.6|2807.6|15
1681378500000|2023-04-13 09:35:00|2813.6|2807.6|2813.9|2807.9|2814.6|2808.6|2811.6|2805.6|25
1681378800000|2023-04-13 09:40:00|2813.6|2807.6|2814.4|2808.4|2814.6|2808.6|2812.6|2806.6|20
1681379100000|2023-04-13 09:45:00|2814.6|2808.6|2815.4|2809.4|2815.6|2809.6|2814.4|2808.4|10
1681379400000|2023-04-13 09:50:00|2815.6|2809.6|2813.9|2807.9|2816.1|2810.1|2813.9|2807.9|6
1681379700000|2023-04-13 09:55:00|2813.4|2807.4|2814.6|2808.6|2815.1|2809.1|2813.4|2807.4|20
1681380000000|2023-04-13 10:00:00|2814.9|2808.9|2815.1|2809.1|2816.1|2810.1|2814.1|2808.1|26
1681380300000|2023-04-13 10:05:00|2814.9|2808.9|2818.6|2812.6|2818.6|2812.6|2814.9|2808.9|35
1681380600000|2023-04-13 10:10:00|2818.9|2812.9|2818.1|2812.1|2819.1|2813.1|2817.4|2811.4|23
1681380900000|2023-04-13 10:15:00|2818.4|2812.4|2818.1|2812.1|2819.4|2813.4|2817.6|2811.6|14
1681381200000|2023-04-13 10:20:00|2817.9|2811.9|2820.1|2814.1|2821.1|2815.1|2817.4|2811.4|29
1681381500000|2023-04-13 10:25:00|2820.4|2814.4|2820.9|2814.9|2824.3|2818.3|2820.4|2814.4|25
1681381800000|2023-04-13 10:30:00|2820.6|2814.6|2822.6|2816.6|2822.9|2816.9|2820.6|2814.6|15
1681382100000|2023-04-13 10:35:00|2822.4|2816.4|2821.1|2815.1|2822.9|2816.9|2820.4|2814.4|24
1681382400000|2023-04-13 10:40:00|2820.9|2814.9|2820.9|2814.9|2823.1|2817.1|2820.4|2814.4|20
1681382700000|2023-04-13 10:45:00|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|5
1681383000000|2023-04-13 10:50:00|2821.6|2815.6|2820.4|2814.4|2822.9|2816.9|2820.4|2814.4|25
1681383300000|2023-04-13 10:55:00|2820.6|2814.6|2820.6|2814.6|2821.6|2815.6|2820.6|2814.6|9
1681383600000|2023-04-13 11:00:00|2820.4|2814.4|2825.9|2819.9|2827.9|2821.9|2820.4|2814.4|27
1681383900000|2023-04-13 11:05:00|2825.6|2819.6|2821.4|2815.4|2826.1|2820.1|2820.6|2814.6|19
1681384200000|2023-04-13 11:10:00|2821.9|2815.9|2824.4|2818.4|2825.1|2819.1|2821.6|2815.6|18
1681384500000|2023-04-13 11:15:00|2824.1|2818.1|2821.6|2815.6|2824.1|2818.1|2821.6|2815.6|19
1681384800000|2023-04-13 11:20:00|2821.9|2815.9|2821.6|2815.6|2822.4|2816.4|2821.4|2815.4|12
1681385100000|2023-04-13 11:25:00|2822.1|2816.1|2821.4|2815.4|2822.4|2816.4|2821.4|2815.4|6
1681385400000|2023-04-13 11:30:00|2821.9|2815.9|2821.4|2815.4|2824.6|2818.6|2821.4|2815.4|41
1681385700000|2023-04-13 11:35:00|2821.6|2815.6|2822.6|2816.6|2822.6|2816.6|2820.6|2814.6|32
1681386000000|2023-04-13 11:40:00|2822.4|2816.4|2819.1|2813.1|2822.4|2816.4|2819.1|2813.1|18
1681386300000|2023-04-13 11:45:00|2818.9|2812.9|2820.6|2814.6|2821.9|2815.9|2817.6|2811.6|28
1681386600000|2023-04-13 11:50:00|2822.1|2816.1|2819.6|2813.6|2822.6|2816.6|2819.1|2813.1|63
1681386900000|2023-04-13 11:55:00|2819.4|2813.4|2820.1|2814.1|2821.6|2815.6|2818.6|2812.6|45
1681387200000|2023-04-13 12:00:00|2820.4|2814.4|2822.9|2816.9|2823.9|2817.9|2820.4|2814.4|32
1681387500000|2023-04-13 12:05:00|2822.6|2816.6|2827.1|2821.1|2827.6|2821.6|2822.6|2816.6|44
1681387800000|2023-04-13 12:10:00|2826.9|2820.9|2824.9|2818.9|2830.6|2824.6|2824.6|2818.6|62
1681388100000|2023-04-13 12:15:00|2824.6|2818.6|2824.6|2818.6|2825.4|2819.4|2821.9|2815.9|45
1681388400000|2023-04-13 12:20:00|2824.9|2818.9|2825.9|2819.9|2826.9|2820.9|2822.4|2816.4|37
1681388700000|2023-04-13 12:25:00|2826.1|2820.1|2829.6|2823.6|2831.1|2825.1|2826.1|2820.1|71
1681389000000|2023-04-13 12:30:00|2830.4|2824.4|2829.4|2823.4|2832.9|2826.9|2828.4|2822.4|168
1681389300000|2023-04-13 12:35:00|2829.6|2823.6|2825.4|2819.4|2830.6|2824.6|2824.4|2818.4|93
1681389600000|2023-04-13 12:40:00|2825.1|2819.1|2827.1|2821.1|2829.4|2823.4|2824.9|2818.9|82
1681389900000|2023-04-13 12:45:00|2827.4|2821.4|2829.9|2823.9|2830.6|2824.6|2825.1|2819.1|66
1681390200000|2023-04-13 12:50:00|2829.6|2823.6|2841.1|2835.1|2841.3|2835.3|2829.4|2823.4|99
1681390500000|2023-04-13 12:55:00|2841.4|2835.4|2837.3|2831.3|2845.8|2839.8|2836.1|2830.1|145
1681390800000|2023-04-13 13:00:00|2836.9|2830.9|2834.6|2828.6|2841|2835|2830.1|2824.1|285
1681391100000|2023-04-13 13:05:00|2834.9|2828.9|2829.1|2823.1|2837.6|2831.6|2828.1|2822.1|159
1681391400000|2023-04-13 13:10:00|2829.4|2823.4|2830.1|2824.1|2832.6|2826.6|2828.6|2822.6|90
1681391700000|2023-04-13 13:15:00|2829.9|2823.9|2832.9|2826.9|2833.1|2827.1|2829.9|2823.9|106
1681392000000|2023-04-13 13:20:00|2832.6|2826.6|2833.5|2827.5|2834.6|2828.6|2827.4|2821.4|95
1681392300000|2023-04-13 13:25:00|2833.6|2827.6|2837.9|2831.9|2838.4|2832.4|2832.9|2826.9|147
1681392600000|2023-04-13 13:30:00|2838.1|2832.1|2842.6|2836.6|2843.6|2837.6|2836.6|2830.6|66
1681392900000|2023-04-13 13:35:00|2842.4|2836.4|2845.9|2839.9|2845.9|2839.9|2837.6|2831.6|93
1681393200000|2023-04-13 13:40:00|2846.6|2840.6|2844.6|2838.6|2849.4|2843.4|2843.9|2837.9|120
1681393500000|2023-04-13 13:45:00|2844.9|2838.9|2847.9|2841.9|2848.1|2842.1|2844.1|2838.1|95
1681393800000|2023-04-13 13:50:00|2848.1|2842.1|2845.4|2839.4|2848.4|2842.4|2844.4|2838.4|64
1681394100000|2023-04-13 13:55:00|2845.1|2839.1|2847.6|2841.6|2848.1|2842.1|2845.1|2839.1|52
1681394400000|2023-04-13 14:00:00|2847.9|2841.9|2846.9|2840.9|2848.9|2842.9|2846.4|2840.4|71
1681394700000|2023-04-13 14:05:00|2847.1|2841.1|2845.9|2839.9|2849.3|2843.3|2845.1|2839.1|94
1681395000000|2023-04-13 14:10:00|2845.4|2839.4|2848.1|2842.1|2848.4|2842.4|2844.1|2838.1|56
1681395300000|2023-04-13 14:15:00|2848.4|2842.4|2851.1|2845.1|2851.4|2845.4|2845.9|2839.9|48
1681395600000|2023-04-13 14:20:00|2849.6|2843.6|2844.9|2838.9|2849.9|2843.9|2844.1|2838.1|47
1681395900000|2023-04-13 14:25:00|2845.1|2839.1|2849.9|2843.9|2850.9|2844.9|2845.1|2839.1|84
1681396200000|2023-04-13 14:30:00|2849.6|2843.6|2849.9|2843.9|2850.9|2844.9|2846.4|2840.4|53
1681396500000|2023-04-13 14:35:00|2849.4|2843.4|2847.1|2841.1|2850.4|2844.4|2846.1|2840.1|60
1681396800000|2023-04-13 14:40:00|2846.9|2840.9|2849.4|2843.4|2849.9|2843.9|2843.6|2837.6|71
1681397100000|2023-04-13 14:45:00|2849.6|2843.6|2845.4|2839.4|2850.4|2844.4|2844.1|2838.1|72
1681397400000|2023-04-13 14:50:00|2845.1|2839.1|2842.4|2836.4|2845.6|2839.6|2841.1|2835.1|68
1681397700000|2023-04-13 14:55:00|2842.1|2836.1|2838.9|2832.9|2842.1|2836.1|2838.4|2832.4|91
1681398000000|2023-04-13 15:00:00|2839.1|2833.1|2845.1|2839.1|2845.4|2839.4|2839.1|2833.1|46
1681398300000|2023-04-13 15:05:00|2845.6|2839.6|2850.4|2844.4|2850.6|2844.6|2845.1|2839.1|54
1681398600000|2023-04-13 15:10:00|2850.6|2844.6|2855.6|2849.6|2855.6|2849.6|2849.1|2843.1|101
1681398900000|2023-04-13 15:15:00|2856.1|2850.1|2853.1|2847.1|2856.1|2850.1|2853.1|2847.1|35
1681399200000|2023-04-13 15:20:00|2852.9|2846.9|2848.9|2842.9|2853.4|2847.4|2848.1|2842.1|36
1681399500000|2023-04-13 15:25:00|2848.6|2842.6|2845.4|2839.4|2848.6|2842.6|2845.1|2839.1|39
1681399800000|2023-04-13 15:30:00|2845.1|2839.1|2845.6|2839.6|2846.6|2840.6|2843.9|2837.9|76
1681400100000|2023-04-13 15:35:00|2845.9|2839.9|2846.4|2840.4|2847.1|2841.1|2844.9|2838.9|44
1681400400000|2023-04-13 15:40:00|2846.9|2840.9|2845.1|2839.1|2848.4|2842.4|2844.6|2838.6|52
1681400700000|2023-04-13 15:45:00|2844.6|2838.6|2848.9|2842.9|2848.9|2842.9|2843.1|2837.1|31
1681401000000|2023-04-13 15:50:00|2849.1|2843.1|2847.1|2841.1|2849.4|2843.4|2846.9|2840.9|26
1681401300000|2023-04-13 15:55:00|2847.4|2841.4|2846.6|2840.6|2847.9|2841.9|2845.4|2839.4|22
1681401600000|2023-04-13 16:00:00|2846.9|2840.9|2845.4|2839.4|2846.9|2840.9|2845.1|2839.1|15
1681401900000|2023-04-13 16:05:00|2845.1|2839.1|2844.9|2838.9|2845.9|2839.9|2844.9|2838.9|12
1681402200000|2023-04-13 16:10:00|2845.1|2839.1|2844.6|2838.6|2845.9|2839.9|2844.6|2838.6|27
1681402500000|2023-04-13 16:15:00|2844.9|2838.9|2843.6|2837.6|2845.1|2839.1|2842.9|2836.9|18
1681402800000|2023-04-13 16:20:00|2843.4|2837.4|2844.9|2838.9|2844.9|2838.9|2843.4|2837.4|10
1681403100000|2023-04-13 16:25:00|2844.6|2838.6|2845.1|2839.1|2845.6|2839.6|2844.4|2838.4|20
1681403400000|2023-04-13 16:30:00|2845.4|2839.4|2843.9|2837.9|2845.9|2839.9|2843.4|2837.4|33
1681403700000|2023-04-13 16:35:00|2844.1|2838.1|2844.6|2838.6|2844.9|2838.9|2843.9|2837.9|36
1681404000000|2023-04-13 16:40:00|2843.8|2837.8|2844.6|2838.6|2845.1|2839.1|2843.1|2837.1|31
1681404300000|2023-04-13 16:45:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2843.4|2837.4|27
1681404600000|2023-04-13 16:50:00|2845.1|2839.1|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|11
1681404900000|2023-04-13 16:55:00|2844.6|2838.6|2844.5|2838.5|2845.8|2839.8|2843.9|2837.9|74
1681405200000|2023-04-13 17:00:00|2844.3|2838.3|2846.8|2840.8|2847|2841|2844|2838|35
1681405500000|2023-04-13 17:05:00|2847|2841|2848|2842|2848|2842|2847|2841|42
1681405800000|2023-04-13 17:10:00|2847.8|2841.8|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|16
1681406100000|2023-04-13 17:15:00|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2848|2842|48
1681406400000|2023-04-13 17:20:00|2849.3|2843.3|2851.5|2845.5|2851.5|2845.5|2849.3|2843.3|26
1681406700000|2023-04-13 17:25:00|2851.8|2845.8|2852.3|2846.3|2852.5|2846.5|2851|2845|24
1681407000000|2023-04-13 17:30:00|2852.1|2846.1|2858.4|2852.4|2858.5|2852.5|2851.6|2845.6|21
1681407300000|2023-04-13 17:35:00|2860.1|2854.1|2857.8|2851.8|2864.5|2856.9|2856.4|2850.4|38
1681407600000|2023-04-13 17:40:00|2857.5|2851.5|2855.8|2849.8|2858|2852|2854.8|2848.8|15
1681407900000|2023-04-13 17:45:00|2854.9|2848.9|2851.5|2845.5|2856|2850|2849.9|2843.9|53
1681408200000|2023-04-13 17:50:00|2851.4|2845.4|2852.6|2846.6|2853.8|2847.8|2851.1|2845.1|18
1681408500000|2023-04-13 17:55:00|2852.1|2846.1|2858.5|2839.8|2858.5|2846.1|2852|2838.8|8
1681430400000|2023-04-14 00:00:00|2856.8|2850.8|2859.8|2853.8|2860.3|2854.3|2856.5|2850.5|30
1681430700000|2023-04-14 00:05:00|2859.9|2853.9|2854.4|2848.4|2859.9|2853.9|2854.3|2848.3|34
1681431000000|2023-04-14 00:10:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1681431300000|2023-04-14 00:15:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1681431600000|2023-04-14 00:20:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1681431900000|2023-04-14 00:25:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1681432200000|2023-04-14 00:30:00|2855|2849|2855.3|2849.3|2855.6|2849.6|2854.3|2848.3|5
1681432500000|2023-04-14 00:35:00|2855.4|2849.4|2855.5|2849.5|2855.5|2849.5|2855.4|2849.4|2
1681433100000|2023-04-14 00:45:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1681433400000|2023-04-14 00:50:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1681433700000|2023-04-14 00:55:00|2854.5|2848.5|2852.5|2846.5|2854.5|2848.5|2852.5|2846.5|8
1681434000000|2023-04-14 01:00:00|2852.8|2846.8|2852.9|2846.9|2855.9|2849.9|2850.4|2844.4|129
1681434300000|2023-04-14 01:05:00|2852.6|2846.6|2852.4|2846.4|2856|2850|2851.6|2845.6|125
1681434600000|2023-04-14 01:10:00|2852.3|2846.3|2853|2847|2853.4|2847.4|2850.8|2844.8|101
1681434900000|2023-04-14 01:15:00|2853.3|2847.3|2852.5|2846.5|2854.5|2848.5|2850.8|2844.8|33
1681435200000|2023-04-14 01:20:00|2852.3|2846.3|2853.3|2847.3|2856|2850|2852|2846|82
1681435500000|2023-04-14 01:25:00|2853|2847|2853|2847|2854|2848|2852.1|2846.1|47
1681435800000|2023-04-14 01:30:00|2853.3|2847.3|2857|2851|2857|2851|2853|2847|89
1681436100000|2023-04-14 01:35:00|2857.3|2851.3|2858.4|2852.4|2859.8|2853.8|2856.5|2850.5|116
1681436400000|2023-04-14 01:40:00|2858|2852|2860.5|2854.5|2861|2855|2857.5|2851.5|98
1681436700000|2023-04-14 01:45:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2859.3|2853.3|80
1681437000000|2023-04-14 01:50:00|2860|2854|2866|2860|2866|2860|2860|2854|98
1681437300000|2023-04-14 01:55:00|2865.3|2859.3|2867|2861|2867|2861|2861.5|2855.5|107
1681437600000|2023-04-14 02:00:00|2867.3|2861.3|2869|2863|2870|2864|2865.5|2859.5|63
1681437900000|2023-04-14 02:05:00|2869.3|2863.3|2869.8|2863.8|2871.3|2865.3|2869|2863|36
1681438200000|2023-04-14 02:10:00|2869.5|2863.5|2865.5|2859.5|2869.5|2863.5|2865.5|2859.5|11
1681438500000|2023-04-14 02:15:00|2865.8|2859.8|2866.3|2860.3|2869.3|2863.3|2865.3|2859.3|37
1681438800000|2023-04-14 02:20:00|2865.8|2859.8|2866|2860|2866.8|2860.8|2865.5|2859.5|27
1681439100000|2023-04-14 02:25:00|2865.8|2859.8|2870.5|2864.5|2870.8|2864.8|2865.3|2859.3|32
1681439400000|2023-04-14 02:30:00|2870.3|2864.3|2869.5|2863.5|2870.3|2864.3|2866.5|2860.5|70
1681439700000|2023-04-14 02:35:00|2869.3|2863.3|2866.8|2860.8|2869.3|2863.3|2866|2860|34
1681440000000|2023-04-14 02:40:00|2866.5|2860.5|2866|2860|2867|2861|2865.5|2859.5|57
1681440300000|2023-04-14 02:45:00|2866.3|2860.3|2868|2862|2869.3|2863.3|2865.8|2859.8|39
1681440600000|2023-04-14 02:50:00|2867.8|2861.8|2870.8|2864.8|2871.6|2865.6|2867.8|2861.8|22
1681440900000|2023-04-14 02:55:00|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2867.3|2861.3|29
1681441200000|2023-04-14 03:00:00|2871.5|2865.5|2871.8|2865.8|2872.3|2866.3|2870.8|2864.8|10
1681441500000|2023-04-14 03:05:00|2872|2866|2871.5|2865.5|2872.8|2866.8|2871|2865|16
1681441800000|2023-04-14 03:10:00|2871.3|2865.3|2874|2868|2874|2868|2871.3|2865.3|12
1681442100000|2023-04-14 03:15:00|2873.8|2867.8|2873.5|2867.5|2874|2868|2873.3|2867.3|20
1681442400000|2023-04-14 03:20:00|2873.8|2867.8|2876.3|2870.3|2876.5|2870.5|2873.3|2867.3|22
1681442700000|2023-04-14 03:25:00|2876.5|2870.5|2877|2871|2877.3|2871.3|2876.3|2870.3|8
1681443000000|2023-04-14 03:30:00|2876.8|2870.8|2877.3|2871.3|2877.8|2871.8|2876.3|2870.3|18
1681443300000|2023-04-14 03:35:00|2877.5|2871.5|2879.5|2873.5|2879.5|2873.5|2877.5|2871.5|13
1681443600000|2023-04-14 03:40:00|2879.3|2873.3|2876|2870|2879.3|2873.3|2875.8|2869.8|16
1681443900000|2023-04-14 03:45:00|2876.3|2870.3|2876|2870|2876.8|2870.8|2876|2870|5
1681444200000|2023-04-14 03:50:00|2875.8|2869.8|2874.5|2868.5|2876|2870|2874.5|2868.5|4
1681444500000|2023-04-14 03:55:00|2874.8|2868.8|2871.5|2865.5|2874.8|2868.8|2871.3|2865.3|14
1681444800000|2023-04-14 04:00:00|2871.3|2865.3|2872.5|2866.5|2872.8|2866.8|2871.3|2865.3|4
1681445100000|2023-04-14 04:05:00|2872.8|2866.8|2874.8|2868.8|2874.8|2868.8|2872.8|2866.8|11
1681445400000|2023-04-14 04:10:00|2875|2869|2876.3|2870.3|2876.3|2870.3|2875|2869|7
1681445700000|2023-04-14 04:15:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|5
1681446000000|2023-04-14 04:20:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|6
1681446300000|2023-04-14 04:25:00|2876.3|2870.3|2874.3|2868.3|2876.5|2870.5|2873.5|2867.5|14
1681446600000|2023-04-14 04:30:00|2874.5|2868.5|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|6
1681446900000|2023-04-14 04:35:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1681447500000|2023-04-14 04:45:00|2874.5|2868.5|2873.3|2867.3|2874.5|2868.5|2872.8|2866.8|11
1681447800000|2023-04-14 04:50:00|2873.5|2867.5|2874.8|2868.8|2874.8|2868.8|2873.5|2867.5|3
1681448100000|2023-04-14 04:55:00|2874.5|2868.5|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|3
1681448400000|2023-04-14 05:00:00|2874.8|2868.8|2874.8|2868.8|2875.5|2869.5|2874.8|2868.8|6
1681448700000|2023-04-14 05:05:00|2875|2869|2872.3|2866.3|2875|2869|2871.3|2865.3|24
1681449000000|2023-04-14 05:10:00|2871.8|2865.8|2870.8|2864.8|2872.3|2866.3|2870.5|2864.5|9
1681449300000|2023-04-14 05:15:00|2871|2865|2871|2865|2871.3|2865.3|2871|2865|7
1681449600000|2023-04-14 05:20:00|2871.3|2865.3|2872|2866|2872|2866|2871|2865|6
1681449900000|2023-04-14 05:25:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1681450200000|2023-04-14 05:30:00|2872|2866|2871|2865|2872.3|2866.3|2870|2864|41
1681450500000|2023-04-14 05:35:00|2871.3|2865.3|2875.3|2869.3|2876|2870|2871.3|2865.3|37
1681450800000|2023-04-14 05:40:00|2875.5|2869.5|2876.5|2870.5|2878.8|2872.8|2875.5|2869.5|28
1681451100000|2023-04-14 05:45:00|2876.8|2870.8|2878.5|2872.5|2878.8|2872.8|2876.8|2870.8|12
1681451400000|2023-04-14 05:50:00|2878.8|2872.8|2884.3|2878.3|2886.6|2880.6|2878.5|2872.5|33
1681451700000|2023-04-14 05:55:00|2884|2878|2883.5|2877.5|2884|2878|2881.5|2875.5|19
1681452000000|2023-04-14 06:00:00|2883.3|2877.3|2878|2872|2883.5|2877.5|2878|2872|31
1681452300000|2023-04-14 06:05:00|2878.3|2872.3|2877.5|2871.5|2878.8|2872.8|2875.8|2869.8|22
1681452600000|2023-04-14 06:10:00|2877.8|2871.8|2874|2868|2878.8|2872.8|2874|2868|21
1681452900000|2023-04-14 06:15:00|2874.3|2868.3|2873|2867|2874.5|2868.5|2872.3|2866.3|22
1681453200000|2023-04-14 06:20:00|2872.8|2866.8|2876.5|2870.5|2877|2871|2871.5|2865.5|34
1681453500000|2023-04-14 06:25:00|2876.3|2870.3|2877|2871|2877|2871|2874.8|2868.8|18
1681453800000|2023-04-14 06:30:00|2876.8|2870.8|2871|2865|2876.8|2870.8|2870.5|2864.5|37
1681454100000|2023-04-14 06:35:00|2870.8|2864.8|2865.9|2859.9|2871|2865|2865.1|2859.1|37
1681454400000|2023-04-14 06:40:00|2866|2860|2864.3|2858.3|2867.5|2861.5|2861.5|2855.5|42
1681454700000|2023-04-14 06:45:00|2865.3|2859.3|2864.8|2858.8|2867.8|2861.8|2864|2858|39
1681455000000|2023-04-14 06:50:00|2863.8|2857.8|2860.3|2854.3|2863.8|2857.8|2860|2854|13
1681455300000|2023-04-14 06:55:00|2860.4|2854.4|2861.4|2855.4|2865.1|2859.1|2859.1|2853.1|54
1681455600000|2023-04-14 07:00:00|2858.9|2852.9|2867.1|2861.1|2870.5|2864.5|2858.9|2852.9|80
1681455900000|2023-04-14 07:05:00|2866.9|2860.9|2865.9|2859.9|2867.1|2861.1|2863.4|2857.4|38
1681456200000|2023-04-14 07:10:00|2866.1|2860.1|2870.9|2864.9|2871.6|2865.6|2866.1|2860.1|27
1681456500000|2023-04-14 07:15:00|2870.6|2864.6|2869.9|2863.9|2875.9|2869.9|2868.3|2862.3|94
1681456800000|2023-04-14 07:20:00|2870.4|2864.4|2873.4|2867.4|2873.4|2867.4|2866.1|2860.1|102
1681457100000|2023-04-14 07:25:00|2873.6|2867.6|2875.1|2869.1|2876.4|2870.4|2871.9|2865.9|63
1681457400000|2023-04-14 07:30:00|2874.9|2868.9|2876.1|2870.1|2877.6|2871.6|2873.1|2867.1|66
1681457700000|2023-04-14 07:35:00|2875.9|2869.9|2876.6|2870.6|2876.6|2870.6|2873.1|2867.1|48
1681458000000|2023-04-14 07:40:00|2876.1|2870.1|2877.6|2871.6|2878.6|2872.6|2874.5|2868.5|51
1681458300000|2023-04-14 07:45:00|2877.9|2871.9|2880.1|2874.1|2880.9|2874.9|2875.6|2869.6|69
1681458600000|2023-04-14 07:50:00|2880.4|2874.4|2882.6|2876.6|2883.4|2877.4|2879.1|2873.1|59
1681458900000|2023-04-14 07:55:00|2882.9|2876.9|2878.4|2872.4|2883.6|2877.6|2877.9|2871.9|52
1681459200000|2023-04-14 08:00:00|2878.6|2872.6|2884.1|2878.1|2884.1|2878.1|2875.4|2869.4|67
1681459500000|2023-04-14 08:05:00|2884.6|2878.6|2887.6|2881.6|2887.9|2881.9|2882.1|2876.1|72
1681459800000|2023-04-14 08:10:00|2887.9|2881.9|2888.9|2882.9|2891.4|2885.4|2886.9|2880.9|76
1681460100000|2023-04-14 08:15:00|2888.6|2882.6|2887.1|2881.1|2888.6|2882.6|2885.6|2879.6|17
1681460400000|2023-04-14 08:20:00|2886.9|2880.9|2877.4|2871.4|2888.1|2882.1|2875.4|2869.4|61
1681460700000|2023-04-14 08:25:00|2877.1|2871.1|2880.6|2874.6|2881.6|2875.6|2875.1|2869.1|54
1681461000000|2023-04-14 08:30:00|2880.9|2874.9|2881.6|2875.6|2884.1|2878.1|2880.1|2874.1|33
1681461300000|2023-04-14 08:35:00|2881.9|2875.9|2880.1|2874.1|2882.1|2876.1|2879.1|2873.1|25
1681461600000|2023-04-14 08:40:00|2880.4|2874.4|2879.9|2873.9|2881.6|2875.6|2878.1|2872.1|20
1681461900000|2023-04-14 08:45:00|2879.6|2873.6|2880.9|2874.9|2882.4|2876.4|2878.9|2872.9|20
1681462200000|2023-04-14 08:50:00|2881.1|2875.1|2877.4|2871.4|2882.4|2876.4|2877.1|2871.1|37
1681462500000|2023-04-14 08:55:00|2877.3|2871.3|2876.6|2870.6|2877.3|2871.3|2874.6|2868.6|151
1681462800000|2023-04-14 09:00:00|2876.9|2870.9|2877.1|2871.1|2877.4|2871.4|2874.6|2868.6|49
1681463100000|2023-04-14 09:05:00|2876.9|2870.9|2876.6|2870.6|2877.9|2871.9|2875.6|2869.6|41
1681463400000|2023-04-14 09:10:00|2876.9|2870.9|2876.6|2870.6|2877.4|2871.4|2876.1|2870.1|26
1681463700000|2023-04-14 09:15:00|2876.4|2870.4|2877.4|2871.4|2877.9|2871.9|2876.1|2870.1|16
1681464000000|2023-04-14 09:20:00|2877.1|2871.1|2877.4|2871.4|2877.9|2871.9|2877.1|2871.1|5
1681464300000|2023-04-14 09:25:00|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2875.1|2869.1|23
1681464600000|2023-04-14 09:30:00|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.1|2870.1|25
1681464900000|2023-04-14 09:35:00|2877.1|2871.1|2879.9|2873.9|2879.9|2873.9|2876.4|2870.4|21
1681465200000|2023-04-14 09:40:00|2880.4|2874.4|2881.1|2875.1|2882.4|2876.4|2879.4|2873.4|23
1681465500000|2023-04-14 09:45:00|2881.4|2875.4|2881.9|2875.9|2883.9|2877.9|2880.6|2874.6|21
1681465800000|2023-04-14 09:50:00|2881.6|2875.6|2884.6|2878.6|2885.9|2879.9|2881.6|2875.6|41
1681466100000|2023-04-14 09:55:00|2884.9|2878.9|2888.4|2882.4|2888.4|2882.4|2884.1|2878.1|63
1681466400000|2023-04-14 10:00:00|2888.1|2882.1|2892.1|2886.1|2892.1|2886.1|2887.9|2881.9|47
1681466700000|2023-04-14 10:05:00|2891.6|2885.6|2891.9|2885.9|2892.6|2886.6|2890.6|2884.6|25
1681467000000|2023-04-14 10:10:00|2892.1|2886.1|2889.4|2883.4|2892.4|2886.4|2889.4|2883.4|19
1681467300000|2023-04-14 10:15:00|2889.1|2883.1|2889.6|2883.6|2891.4|2885.4|2889.1|2883.1|26
1681467600000|2023-04-14 10:20:00|2889.4|2883.4|2890.4|2884.4|2891.1|2885.1|2887.6|2881.6|23
1681467900000|2023-04-14 10:25:00|2890.6|2884.6|2891.9|2885.9|2892.1|2886.1|2890.6|2884.6|13
1681468200000|2023-04-14 10:30:00|2891.6|2885.6|2889.4|2883.4|2891.6|2885.6|2888.4|2882.4|24
1681468500000|2023-04-14 10:35:00|2889.1|2883.1|2887.6|2881.6|2892.4|2886.4|2886.1|2880.1|40
1681468800000|2023-04-14 10:40:00|2887.9|2881.9|2891.4|2885.4|2891.4|2885.4|2887.4|2881.4|27
1681469100000|2023-04-14 10:45:00|2891.6|2885.6|2891.9|2885.9|2892.4|2886.4|2891.1|2885.1|15
1681469400000|2023-04-14 10:50:00|2892.1|2886.1|2891.4|2885.4|2892.4|2886.4|2890.1|2884.1|31
1681469700000|2023-04-14 10:55:00|2891.6|2885.6|2890.9|2884.9|2892.4|2886.4|2890.9|2884.9|29
1681470000000|2023-04-14 11:00:00|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2889.9|2883.9|17
1681470300000|2023-04-14 11:05:00|2891.4|2885.4|2890.4|2884.4|2892.4|2886.4|2889.4|2883.4|27
1681470600000|2023-04-14 11:10:00|2890.1|2884.1|2887.4|2881.4|2890.1|2884.1|2884.6|2878.6|33
1681470900000|2023-04-14 11:15:00|2887.6|2881.6|2886.6|2880.6|2889.4|2883.4|2886.6|2880.6|18
1681471200000|2023-04-14 11:20:00|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2885.4|2879.4|17
1681471500000|2023-04-14 11:25:00|2886.4|2880.4|2888.1|2882.1|2888.4|2882.4|2884.4|2878.4|61
1681471800000|2023-04-14 11:30:00|2888.4|2882.4|2883.1|2877.1|2888.9|2882.9|2883.1|2877.1|39
1681472100000|2023-04-14 11:35:00|2883.4|2877.4|2884.1|2878.1|2886.1|2880.1|2883.4|2877.4|37
1681472400000|2023-04-14 11:40:00|2883.9|2877.9|2884.6|2878.6|2884.6|2878.6|2882.4|2876.4|34
1681472700000|2023-04-14 11:45:00|2885.4|2879.4|2885.9|2879.9|2886.1|2880.1|2882.4|2876.4|39
1681473000000|2023-04-14 11:50:00|2885.6|2879.6|2884.9|2878.9|2886.4|2880.4|2884.4|2878.4|29
1681473300000|2023-04-14 11:55:00|2885.1|2879.1|2887.6|2881.6|2889.1|2883.1|2884.9|2878.9|30
1681473600000|2023-04-14 12:00:00|2887.9|2881.9|2890.1|2884.1|2890.6|2884.6|2887.9|2881.9|50
1681473900000|2023-04-14 12:05:00|2889.6|2883.6|2891.1|2885.1|2891.4|2885.4|2888.6|2882.6|44
1681474200000|2023-04-14 12:10:00|2891.4|2885.4|2901.1|2895.1|2901.6|2895.6|2891.1|2885.1|63
1681474500000|2023-04-14 12:15:00|2901.4|2895.4|2908|2902|2912|2906|2901.1|2895.1|78
1681474800000|2023-04-14 12:20:00|2907.5|2901.5|2903.9|2897.9|2908.9|2902.9|2903.9|2897.9|90
1681475100000|2023-04-14 12:25:00|2904.6|2898.6|2906.4|2900.4|2907.4|2901.4|2904.1|2898.1|53
1681475400000|2023-04-14 12:30:00|2905.6|2899.6|2899.6|2893.6|2906.6|2900.6|2899.4|2893.4|182
1681475700000|2023-04-14 12:35:00|2899.1|2893.1|2901.4|2895.4|2904.9|2898.9|2899.1|2893.1|78
1681476000000|2023-04-14 12:40:00|2901.6|2895.6|2897.9|2891.9|2903.4|2897.4|2897.9|2891.9|80
1681476300000|2023-04-14 12:45:00|2898.1|2892.1|2901.9|2895.9|2901.9|2895.9|2895.4|2889.4|72
1681476600000|2023-04-14 12:50:00|2901.6|2895.6|2896.4|2890.4|2902.6|2896.6|2896.1|2890.1|85
1681476900000|2023-04-14 12:55:00|2896.1|2890.1|2897.6|2891.6|2899.4|2893.4|2895.4|2889.4|118
1681477200000|2023-04-14 13:00:00|2897.4|2891.4|2885.9|2879.9|2898.1|2892.1|2884.6|2878.6|243
1681477500000|2023-04-14 13:05:00|2886.4|2880.4|2878.4|2872.4|2886.9|2880.9|2878.4|2872.4|165
1681477800000|2023-04-14 13:10:00|2878.1|2872.1|2880.9|2874.9|2880.9|2874.9|2875.9|2869.9|57
1681478100000|2023-04-14 13:15:00|2881.1|2875.1|2879.9|2873.9|2881.1|2875.1|2877.1|2871.1|71
1681478400000|2023-04-14 13:20:00|2880|2874|2885.4|2879.4|2886.1|2880.1|2880|2874|121
1681478700000|2023-04-14 13:25:00|2885.1|2879.1|2891.4|2885.4|2891.4|2885.4|2883.6|2877.6|97
1681479000000|2023-04-14 13:30:00|2891.1|2885.1|2894.4|2888.4|2896.4|2890.4|2890.6|2884.6|185
1681479300000|2023-04-14 13:35:00|2894.9|2888.9|2895.4|2889.4|2898.9|2892.9|2894.4|2888.4|109
1681479600000|2023-04-14 13:40:00|2895.6|2889.6|2900.1|2894.1|2902.1|2896.1|2893.6|2887.6|131
1681479900000|2023-04-14 13:45:00|2899.4|2893.4|2898.4|2892.4|2902.4|2896.4|2896.9|2890.9|93
1681480200000|2023-04-14 13:50:00|2898.6|2892.6|2901.1|2895.1|2901.1|2895.1|2898.1|2892.1|108
1681480500000|2023-04-14 13:55:00|2901.4|2895.4|2900.9|2894.9|2902.9|2896.9|2899.6|2893.6|74
1681480800000|2023-04-14 14:00:00|2900.1|2894.1|2891.6|2885.6|2900.1|2894.1|2891.1|2885.1|135
1681481100000|2023-04-14 14:05:00|2891.4|2885.4|2884.6|2878.6|2891.4|2885.4|2881.9|2875.9|120
1681481400000|2023-04-14 14:10:00|2884.9|2878.9|2888.1|2882.1|2888.9|2882.9|2883.9|2877.9|90
1681481700000|2023-04-14 14:15:00|2887.9|2881.9|2884.4|2878.4|2890.4|2884.4|2882.1|2876.1|161
1681482000000|2023-04-14 14:20:00|2884.1|2878.1|2882.1|2876.1|2884.6|2878.6|2878.9|2872.9|130
1681482300000|2023-04-14 14:25:00|2881.9|2875.9|2879.4|2873.4|2882.4|2876.4|2876.6|2870.6|188
1681482600000|2023-04-14 14:30:00|2879.6|2873.6|2872.9|2866.9|2882.4|2876.4|2872.1|2866.1|156
1681482900000|2023-04-14 14:35:00|2872.6|2866.6|2873.6|2867.6|2875.1|2869.1|2867.9|2861.9|120
1681483200000|2023-04-14 14:40:00|2873.9|2867.9|2865.1|2859.1|2876.1|2870.1|2865.1|2859.1|145
1681483500000|2023-04-14 14:45:00|2864.6|2858.6|2863.9|2857.9|2866.1|2860.1|2859.9|2853.9|74
1681483800000|2023-04-14 14:50:00|2863.6|2857.6|2858.6|2852.6|2865.1|2859.1|2858.6|2852.6|68
1681484100000|2023-04-14 14:55:00|2857.4|2851.4|2864.1|2858.1|2865.4|2859.4|2855.1|2849.1|96
1681484400000|2023-04-14 15:00:00|2863.1|2857.1|2854.4|2848.4|2863.6|2857.6|2851.6|2845.6|91
1681484700000|2023-04-14 15:05:00|2854.1|2848.1|2856.1|2850.1|2856.6|2850.6|2850.1|2844.1|168
1681485000000|2023-04-14 15:10:00|2856.4|2850.4|2857.1|2851.1|2859.1|2853.1|2855.4|2849.4|52
1681485300000|2023-04-14 15:15:00|2857.4|2851.4|2859.4|2853.4|2861.9|2855.9|2856.9|2850.9|85
1681485600000|2023-04-14 15:20:00|2859.6|2853.6|2856.6|2850.6|2860.1|2854.1|2856.4|2850.4|56
1681485900000|2023-04-14 15:25:00|2856.9|2850.9|2855.6|2849.6|2856.9|2850.9|2854.4|2848.4|28
1681486200000|2023-04-14 15:30:00|2854.6|2848.6|2855.6|2849.6|2856.6|2850.6|2854.6|2848.6|49
1681486500000|2023-04-14 15:35:00|2855.9|2849.9|2855.4|2849.4|2856.6|2850.6|2853.6|2847.6|92
1681486800000|2023-04-14 15:40:00|2855.1|2849.1|2856.1|2850.1|2859.1|2853.1|2854.9|2848.9|55
1681487100000|2023-04-14 15:45:00|2856.4|2850.4|2851.9|2845.9|2856.4|2850.4|2851.4|2845.4|38
1681487400000|2023-04-14 15:50:00|2852.1|2846.1|2853.1|2847.1|2854.1|2848.1|2851.1|2845.1|52
1681487700000|2023-04-14 15:55:00|2852.6|2846.6|2854.9|2848.9|2855.1|2849.1|2852.6|2846.6|32
1681488000000|2023-04-14 16:00:00|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2853.9|2847.9|26
1681488300000|2023-04-14 16:05:00|2854.1|2848.1|2853.9|2847.9|2854.4|2848.4|2851.8|2845.8|27
1681488600000|2023-04-14 16:10:00|2854.1|2848.1|2852.6|2846.6|2854.6|2848.6|2852.4|2846.4|29
1681488900000|2023-04-14 16:15:00|2852.4|2846.4|2851.9|2845.9|2853.4|2847.4|2850.9|2844.9|47
1681489200000|2023-04-14 16:20:00|2852.1|2846.1|2850.1|2844.1|2852.1|2846.1|2850.1|2844.1|23
1681489500000|2023-04-14 16:25:00|2850.4|2844.4|2848.6|2842.6|2850.4|2844.4|2848.6|2842.6|19
1681489800000|2023-04-14 16:30:00|2848.4|2842.4|2849.4|2843.4|2849.9|2843.9|2848.4|2842.4|63
1681490100000|2023-04-14 16:35:00|2849.6|2843.6|2847.1|2841.1|2850.4|2844.4|2846.9|2840.9|48
1681490400000|2023-04-14 16:40:00|2847.4|2841.4|2846.4|2840.4|2848.1|2842.1|2846.4|2840.4|24
1681490700000|2023-04-14 16:45:00|2846.6|2840.6|2848.9|2842.9|2849.6|2843.6|2846.4|2840.4|115
1681491000000|2023-04-14 16:50:00|2848.4|2842.4|2845.4|2839.4|2850.4|2844.4|2845.4|2839.4|97
1681491300000|2023-04-14 16:55:00|2845.6|2839.6|2848|2842|2848.3|2842.3|2843.6|2837.6|54
1681491600000|2023-04-14 17:00:00|2847.8|2841.8|2846.8|2840.8|2849|2843|2846.8|2840.8|51
1681491900000|2023-04-14 17:05:00|2847|2841|2850.8|2844.8|2851.1|2845.1|2847|2841|65
1681492200000|2023-04-14 17:10:00|2850.4|2844.4|2848.5|2842.5|2850.5|2844.5|2847.5|2841.5|24
1681492500000|2023-04-14 17:15:00|2848.8|2842.8|2848.5|2842.5|2849.3|2843.3|2848.3|2842.3|37
1681492800000|2023-04-14 17:20:00|2847.6|2841.6|2847.5|2841.5|2847.8|2841.8|2847|2841|25
1681493100000|2023-04-14 17:25:00|2847.9|2841.9|2847|2841|2848.1|2842.1|2846.5|2840.5|18
1681493400000|2023-04-14 17:30:00|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2845.8|2839.8|16
1681493700000|2023-04-14 17:35:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|7
1681494000000|2023-04-14 17:40:00|2847|2841|2847.5|2841.5|2848|2842|2846|2840|11
1681494300000|2023-04-14 17:45:00|2847.8|2841.8|2850.4|2844.4|2850.5|2844.5|2847.6|2841.6|17
1681494600000|2023-04-14 17:50:00|2850.1|2844.1|2850.9|2844.9|2852.6|2846.6|2848.9|2842.9|38
1681494900000|2023-04-14 17:55:00|2851.1|2845.1|2857.5|2838.8|2858|2845.4|2851.1|2838.8|5
1681689600000|2023-04-17 00:00:00|2854.8|2848.8|2853.5|2847.5|2854.8|2848.8|2853.5|2847.5|2
1681689900000|2023-04-17 00:05:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2851.5|2845.5|4
1681690200000|2023-04-17 00:10:00|2852.8|2846.8|2855.1|2849.1|2857.6|2851.6|2852.8|2846.8|22
1681690500000|2023-04-17 00:15:00|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1681690800000|2023-04-17 00:20:00|2855.3|2849.3|2855.8|2849.8|2856|2850|2855.3|2849.3|4
1681691100000|2023-04-17 00:25:00|2855.5|2849.5|2854.8|2848.8|2855.5|2849.5|2854.8|2848.8|6
1681691400000|2023-04-17 00:30:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1681691700000|2023-04-17 00:35:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1681692600000|2023-04-17 00:50:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1681692900000|2023-04-17 00:55:00|2854.3|2848.3|2853.4|2847.4|2854.3|2848.3|2850.9|2844.9|10
1681693200000|2023-04-17 01:00:00|2853.3|2847.3|2850.8|2844.8|2854|2848|2850.3|2844.3|17
1681693500000|2023-04-17 01:05:00|2851|2845|2847.5|2841.5|2851.3|2845.3|2847.3|2841.3|42
1681693800000|2023-04-17 01:10:00|2847.3|2841.3|2847|2841|2847.5|2841.5|2843.9|2837.9|24
1681694100000|2023-04-17 01:15:00|2846.8|2840.8|2848.4|2842.4|2848.4|2842.4|2845.3|2839.3|21
1681694400000|2023-04-17 01:20:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2845|2839|22
1681694700000|2023-04-17 01:25:00|2847.8|2841.8|2845.3|2839.3|2847.8|2841.8|2845|2839|20
1681695000000|2023-04-17 01:30:00|2845.5|2839.5|2850.3|2844.3|2850.3|2844.3|2845.3|2839.3|29
1681695300000|2023-04-17 01:35:00|2850.5|2844.5|2850.5|2844.5|2850.8|2844.8|2850.3|2844.3|5
1681695600000|2023-04-17 01:40:00|2850.3|2844.3|2852.8|2846.8|2852.8|2846.8|2850.3|2844.3|10
1681695900000|2023-04-17 01:45:00|2853.3|2847.3|2852.8|2846.8|2854|2848|2851.5|2845.5|59
1681696200000|2023-04-17 01:50:00|2853|2847|2854.8|2848.8|2857|2851|2853|2847|64
1681696500000|2023-04-17 01:55:00|2855|2849|2855.3|2849.3|2855.3|2849.3|2852.3|2846.3|31
1681696800000|2023-04-17 02:00:00|2855|2849|2850.3|2844.3|2855|2849|2850.3|2844.3|49
1681697100000|2023-04-17 02:05:00|2850.5|2844.5|2852.3|2846.3|2852.5|2846.5|2850.5|2844.5|9
1681697400000|2023-04-17 02:10:00|2852|2846|2850.5|2844.5|2852|2846|2849.5|2843.5|29
1681697700000|2023-04-17 02:15:00|2850.3|2844.3|2848.3|2842.3|2850.3|2844.3|2847.3|2841.3|14
1681698000000|2023-04-17 02:20:00|2848.8|2842.8|2849|2843|2849|2843|2848|2842|8
1681698300000|2023-04-17 02:25:00|2849.3|2843.3|2850.5|2844.5|2850.5|2844.5|2849.3|2843.3|4
1681698600000|2023-04-17 02:30:00|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2849|2843|19
1681698900000|2023-04-17 02:35:00|2851.8|2845.8|2853.8|2847.8|2853.8|2847.8|2851.8|2845.8|24
1681699200000|2023-04-17 02:40:00|2854|2848|2851.3|2845.3|2854.8|2848.8|2850.8|2844.8|42
1681699500000|2023-04-17 02:45:00|2851|2845|2851.5|2845.5|2852.3|2846.3|2849.8|2843.8|33
1681699800000|2023-04-17 02:50:00|2851.8|2845.8|2854|2848|2854|2848|2851.8|2845.8|29
1681700100000|2023-04-17 02:55:00|2853.8|2847.8|2856.3|2850.3|2856.3|2850.3|2852.5|2846.5|19
1681700400000|2023-04-17 03:00:00|2856.5|2850.5|2858.5|2852.5|2859.8|2853.8|2856|2850|21
1681700700000|2023-04-17 03:05:00|2858.3|2852.3|2859.5|2853.5|2859.5|2853.5|2856.8|2850.8|29
1681701000000|2023-04-17 03:10:00|2859.3|2853.3|2860|2854|2861|2855|2859.3|2853.3|25
1681701300000|2023-04-17 03:15:00|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858|2852|15
1681701600000|2023-04-17 03:20:00|2858.8|2852.8|2861.8|2855.8|2861.8|2855.8|2858.8|2852.8|17
1681701900000|2023-04-17 03:25:00|2861.3|2855.3|2863|2857|2863.3|2857.3|2861|2855|34
1681702200000|2023-04-17 03:30:00|2863.3|2857.3|2864|2858|2864.5|2858.5|2863|2857|24
1681702500000|2023-04-17 03:35:00|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|10
1681702800000|2023-04-17 03:40:00|2864.5|2858.5|2864.8|2858.8|2865|2859|2863.5|2857.5|27
1681703100000|2023-04-17 03:45:00|2865|2859|2864.8|2858.8|2865|2859|2863.8|2857.8|17
1681703400000|2023-04-17 03:50:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|10
1681703700000|2023-04-17 03:55:00|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864|2858|27
1681704000000|2023-04-17 04:00:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|6
1681704600000|2023-04-17 04:10:00|2865|2859|2866|2860|2866|2860|2865|2859|2
1681704900000|2023-04-17 04:15:00|2865.8|2859.8|2865.3|2859.3|2866|2860|2865|2859|17
1681705200000|2023-04-17 04:20:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1681705500000|2023-04-17 04:25:00|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|3
1681705800000|2023-04-17 04:30:00|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.8|2858.8|5
1681706100000|2023-04-17 04:35:00|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1681706400000|2023-04-17 04:40:00|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|19
1681706700000|2023-04-17 04:45:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|8
1681707000000|2023-04-17 04:50:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|4
1681707300000|2023-04-17 04:55:00|2864|2858|2864|2858|2864.3|2858.3|2863.3|2857.3|20
1681707600000|2023-04-17 05:00:00|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.5|2857.5|7
1681707900000|2023-04-17 05:05:00|2864|2858|2864|2858|2865.3|2859.3|2863.8|2857.8|38
1681708200000|2023-04-17 05:10:00|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.5|2856.5|8
1681708500000|2023-04-17 05:15:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1681708800000|2023-04-17 05:20:00|2862.8|2856.8|2861|2855|2862.8|2856.8|2860.8|2854.8|11
1681709100000|2023-04-17 05:25:00|2861.3|2855.3|2862.8|2856.8|2862.8|2856.8|2860.3|2854.3|18
1681709400000|2023-04-17 05:30:00|2863|2857|2864|2858|2867|2861|2863|2857|52
1681709700000|2023-04-17 05:35:00|2863.8|2857.8|2863.8|2857.8|2865.3|2859.3|2862.3|2856.3|22
1681710000000|2023-04-17 05:40:00|2864.8|2858.8|2865.3|2859.3|2866.3|2860.3|2864.3|2858.3|22
1681710300000|2023-04-17 05:45:00|2865.5|2859.5|2867|2861|2867|2861|2865.5|2859.5|14
1681710600000|2023-04-17 05:50:00|2867.3|2861.3|2867.3|2861.3|2867.8|2861.8|2866|2860|18
1681710900000|2023-04-17 05:55:00|2867|2861|2864|2858|2867|2861|2864|2858|56
1681711200000|2023-04-17 06:00:00|2863.8|2857.8|2863.3|2857.3|2867|2861|2862|2856|58
1681711500000|2023-04-17 06:05:00|2863.5|2857.5|2864.8|2858.8|2865.8|2859.8|2863.3|2857.3|21
1681711800000|2023-04-17 06:10:00|2865|2859|2867|2861|2867|2861|2865|2859|34
1681712100000|2023-04-17 06:15:00|2866.8|2860.8|2866.8|2860.8|2867.5|2861.5|2866.3|2860.3|78
1681712400000|2023-04-17 06:20:00|2867|2861|2863|2857|2867.3|2861.3|2862.5|2856.5|98
1681712700000|2023-04-17 06:25:00|2862.8|2856.8|2867.3|2861.3|2868|2862|2862.8|2856.8|81
1681713000000|2023-04-17 06:30:00|2867|2861|2866.5|2860.5|2867.8|2861.8|2865.3|2859.3|143
1681713300000|2023-04-17 06:35:00|2866.3|2860.3|2869.3|2863.3|2869.8|2863.8|2865.5|2859.5|75
1681713600000|2023-04-17 06:40:00|2868.8|2862.8|2867|2861|2868.8|2862.8|2866.3|2860.3|71
1681713900000|2023-04-17 06:45:00|2867.3|2861.3|2866|2860|2867.5|2861.5|2865|2859|117
1681714200000|2023-04-17 06:50:00|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2864.8|2858.8|189
1681714500000|2023-04-17 06:55:00|2865.5|2859.5|2860.1|2854.1|2866.6|2860.6|2860.1|2854.1|138
1681714800000|2023-04-17 07:00:00|2857.9|2851.9|2865.6|2859.6|2871.4|2865.4|2857.9|2851.9|120
1681715100000|2023-04-17 07:05:00|2865.5|2859.5|2868.6|2862.6|2869.5|2863.5|2865.3|2859.3|78
1681715400000|2023-04-17 07:10:00|2868.4|2862.4|2876.1|2870.1|2876.1|2870.1|2865.9|2859.9|123
1681715700000|2023-04-17 07:15:00|2876.4|2870.4|2876.4|2870.4|2877.4|2871.4|2873.1|2867.1|54
1681716000000|2023-04-17 07:20:00|2876.6|2870.6|2871.9|2865.9|2877.6|2871.6|2871.9|2865.9|38
1681716300000|2023-04-17 07:25:00|2871.6|2865.6|2875.4|2869.4|2875.4|2869.4|2871.6|2865.6|30
1681716600000|2023-04-17 07:30:00|2877.6|2871.6|2877.1|2871.1|2881.6|2875.6|2877.1|2871.1|62
1681716900000|2023-04-17 07:35:00|2877.6|2871.6|2872.9|2866.9|2878.4|2872.4|2872.4|2866.4|22
1681717200000|2023-04-17 07:40:00|2873.1|2867.1|2870.1|2864.1|2875.4|2869.4|2869.1|2863.1|76
1681717500000|2023-04-17 07:45:00|2869.9|2863.9|2871.4|2865.4|2873.4|2867.4|2869.6|2863.6|59
1681717800000|2023-04-17 07:50:00|2871.1|2865.1|2869.1|2863.1|2871.9|2865.9|2868.9|2862.9|55
1681718100000|2023-04-17 07:55:00|2868.9|2862.9|2863.9|2857.9|2869.4|2863.4|2863.6|2857.6|49
1681718400000|2023-04-17 08:00:00|2863.6|2857.6|2861.6|2855.6|2864.1|2858.1|2859.9|2853.9|50
1681718700000|2023-04-17 08:05:00|2861.9|2855.9|2862.1|2856.1|2862.9|2856.9|2859.9|2853.9|47
1681719000000|2023-04-17 08:10:00|2861.9|2855.9|2856.9|2850.9|2862.6|2856.6|2856.4|2850.4|53
1681719300000|2023-04-17 08:15:00|2856.6|2850.6|2853.4|2847.4|2856.6|2850.6|2850.4|2844.4|61
1681719600000|2023-04-17 08:20:00|2853.1|2847.1|2851.6|2845.6|2854.1|2848.1|2849.6|2843.6|72
1681719900000|2023-04-17 08:25:00|2851.4|2845.4|2852.6|2846.6|2852.6|2846.6|2849.1|2843.1|54
1681720200000|2023-04-17 08:30:00|2852.4|2846.4|2852.9|2846.9|2854.6|2848.6|2851.1|2845.1|51
1681720500000|2023-04-17 08:35:00|2852.4|2846.4|2852.1|2846.1|2854.4|2848.4|2851.1|2845.1|34
1681720800000|2023-04-17 08:40:00|2851.9|2845.9|2850.1|2844.1|2852.1|2846.1|2849.9|2843.9|47
1681721100000|2023-04-17 08:45:00|2849.9|2843.9|2847.9|2841.9|2849.9|2843.9|2845.4|2839.4|43
1681721400000|2023-04-17 08:50:00|2847.6|2841.6|2845.6|2839.6|2850.6|2844.6|2844.9|2838.9|71
1681721700000|2023-04-17 08:55:00|2845.4|2839.4|2848.9|2842.9|2849.6|2843.6|2844.9|2838.9|37
1681722000000|2023-04-17 09:00:00|2848.6|2842.6|2851.9|2845.9|2852.9|2846.9|2846.1|2840.1|69
1681722300000|2023-04-17 09:05:00|2852.4|2846.4|2855.1|2849.1|2855.9|2849.9|2851.9|2845.9|69
1681722600000|2023-04-17 09:10:00|2855.4|2849.4|2855.9|2849.9|2857.6|2851.6|2852.6|2846.6|81
1681722900000|2023-04-17 09:15:00|2855.6|2849.6|2854.9|2848.9|2856.6|2850.6|2851.9|2845.9|81
1681723200000|2023-04-17 09:20:00|2854.6|2848.6|2849.6|2843.6|2854.6|2848.6|2849.4|2843.4|25
1681723500000|2023-04-17 09:25:00|2849.4|2843.4|2846.9|2840.9|2849.9|2843.9|2846.4|2840.4|58
1681723800000|2023-04-17 09:30:00|2846.6|2840.6|2848.4|2842.4|2850.4|2844.4|2844.9|2838.9|53
1681724100000|2023-04-17 09:35:00|2848.6|2842.6|2850.4|2844.4|2850.4|2844.4|2847.6|2841.6|32
1681724400000|2023-04-17 09:40:00|2850.6|2844.6|2849.9|2843.9|2850.9|2844.9|2849.6|2843.6|16
1681724700000|2023-04-17 09:45:00|2849.6|2843.6|2850.1|2844.1|2850.4|2844.4|2849.4|2843.4|13
1681725000000|2023-04-17 09:50:00|2849.6|2843.6|2847.6|2841.6|2849.6|2843.6|2847.4|2841.4|33
1681725300000|2023-04-17 09:55:00|2847.4|2841.4|2849.4|2843.4|2849.6|2843.6|2846.9|2840.9|63
1681725600000|2023-04-17 10:00:00|2849.1|2843.1|2842.4|2836.4|2849.1|2843.1|2841.9|2835.9|32
1681725900000|2023-04-17 10:05:00|2841.9|2835.9|2841.6|2835.6|2842.9|2836.9|2841.1|2835.1|23
1681726200000|2023-04-17 10:10:00|2841.4|2835.4|2840.4|2834.4|2842.1|2836.1|2839.6|2833.6|30
1681726500000|2023-04-17 10:15:00|2840.6|2834.6|2843.4|2837.4|2843.4|2837.4|2840.4|2834.4|20
1681726800000|2023-04-17 10:20:00|2843.1|2837.1|2840.9|2834.9|2843.6|2837.6|2840.6|2834.6|26
1681727100000|2023-04-17 10:25:00|2841.1|2835.1|2834.9|2828.9|2841.4|2835.4|2834.4|2828.4|48
1681727400000|2023-04-17 10:30:00|2834.6|2828.6|2838.6|2832.6|2839.4|2833.4|2834.6|2828.6|27
1681727700000|2023-04-17 10:35:00|2838.9|2832.9|2838.1|2832.1|2840.1|2834.1|2836.9|2830.9|27
1681728000000|2023-04-17 10:40:00|2838.6|2832.6|2838.4|2832.4|2839.4|2833.4|2837.9|2831.9|27
1681728300000|2023-04-17 10:45:00|2838.6|2832.6|2836.4|2830.4|2838.6|2832.6|2834.6|2828.6|48
1681728600000|2023-04-17 10:50:00|2836.1|2830.1|2837.1|2831.1|2838.4|2832.4|2835.9|2829.9|32
1681728900000|2023-04-17 10:55:00|2836.9|2830.9|2837.4|2831.4|2837.6|2831.6|2835.1|2829.1|22
1681729200000|2023-04-17 11:00:00|2837.1|2831.1|2838.1|2832.1|2838.4|2832.4|2837.1|2831.1|11
1681729500000|2023-04-17 11:05:00|2837.9|2831.9|2836.9|2830.9|2838.9|2832.9|2836.4|2830.4|26
1681729800000|2023-04-17 11:10:00|2836.1|2830.1|2835.1|2829.1|2836.4|2830.4|2835.1|2829.1|17
1681730100000|2023-04-17 11:15:00|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2830.9|2824.9|57
1681730400000|2023-04-17 11:20:00|2834.9|2828.9|2837.9|2831.9|2838.4|2832.4|2834.9|2828.9|31
1681730700000|2023-04-17 11:25:00|2838.1|2832.1|2840.9|2834.9|2841.4|2835.4|2838.1|2832.1|31
1681731000000|2023-04-17 11:30:00|2841.1|2835.1|2842.6|2836.6|2843.9|2837.9|2839.9|2833.9|67
1681731300000|2023-04-17 11:35:00|2842.4|2836.4|2841.1|2835.1|2842.4|2836.4|2839.9|2833.9|50
1681731600000|2023-04-17 11:40:00|2841.4|2835.4|2841.4|2835.4|2843.1|2837.1|2841.1|2835.1|33
1681731900000|2023-04-17 11:45:00|2841.1|2835.1|2837.9|2831.9|2841.1|2835.1|2836.1|2830.1|35
1681732200000|2023-04-17 11:50:00|2838.6|2832.6|2836|2830|2840.1|2834.1|2834|2828|101
1681732500000|2023-04-17 11:55:00|2836.3|2830.3|2834.9|2828.9|2840|2834|2834.9|2828.9|54
1681732800000|2023-04-17 12:00:00|2835.1|2829.1|2837.9|2831.9|2838.1|2832.1|2832.1|2826.1|63
1681733100000|2023-04-17 12:05:00|2838.4|2832.4|2839.9|2833.9|2840.6|2834.6|2837.6|2831.6|42
1681733400000|2023-04-17 12:10:00|2840.1|2834.1|2841.4|2835.4|2842.9|2836.9|2839.9|2833.9|49
1681733700000|2023-04-17 12:15:00|2841.1|2835.1|2844.9|2838.9|2846.1|2840.1|2839.9|2833.9|54
1681734000000|2023-04-17 12:20:00|2845.1|2839.1|2844.1|2838.1|2847.4|2841.4|2840.9|2834.9|69
1681734300000|2023-04-17 12:25:00|2843.9|2837.9|2843.4|2837.4|2844.6|2838.6|2842.6|2836.6|45
1681734600000|2023-04-17 12:30:00|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2839.1|2833.1|92
1681734900000|2023-04-17 12:35:00|2842.1|2836.1|2845.1|2839.1|2845.6|2839.6|2841.6|2835.6|58
1681735200000|2023-04-17 12:40:00|2844.9|2838.9|2843.6|2837.6|2846.4|2840.4|2843.1|2837.1|78
1681735500000|2023-04-17 12:45:00|2843.4|2837.4|2843.1|2837.1|2844.4|2838.4|2841.9|2835.9|38
1681735800000|2023-04-17 12:50:00|2842.9|2836.9|2845.4|2839.4|2847.6|2841.6|2841.6|2835.6|97
1681736100000|2023-04-17 12:55:00|2845.1|2839.1|2844.6|2838.6|2846.6|2840.6|2844.1|2838.1|53
1681736400000|2023-04-17 13:00:00|2844.9|2838.9|2848.3|2842.3|2851.1|2845.1|2840.9|2834.9|251
1681736700000|2023-04-17 13:05:00|2848|2842|2844.6|2838.6|2848.3|2842.3|2843.4|2837.4|104
1681737000000|2023-04-17 13:10:00|2844.9|2838.9|2845.1|2839.1|2847.1|2841.1|2842.6|2836.6|106
1681737300000|2023-04-17 13:15:00|2844.9|2838.9|2842.1|2836.1|2847.6|2841.6|2841.9|2835.9|74
1681737600000|2023-04-17 13:20:00|2841.9|2835.9|2838.4|2832.4|2842.1|2836.1|2837.3|2831.3|68
1681737900000|2023-04-17 13:25:00|2838.6|2832.6|2837.1|2831.1|2839.1|2833.1|2836.4|2830.4|83
1681738200000|2023-04-17 13:30:00|2837.4|2831.4|2839.1|2833.1|2841.9|2835.9|2837.4|2831.4|96
1681738500000|2023-04-17 13:35:00|2838.9|2832.9|2836.9|2830.9|2840.6|2834.6|2836.6|2830.6|85
1681738800000|2023-04-17 13:40:00|2836.6|2830.6|2836.4|2830.4|2838.6|2832.6|2835.6|2829.6|74
1681739100000|2023-04-17 13:45:00|2836.6|2830.6|2832.9|2826.9|2837.1|2831.1|2830.1|2824.1|110
1681739400000|2023-04-17 13:50:00|2833.4|2827.4|2832.9|2826.9|2836.6|2830.6|2832.6|2826.6|104
1681739700000|2023-04-17 13:55:00|2833.1|2827.1|2831.1|2825.1|2835.4|2829.4|2828.9|2822.9|84
1681740000000|2023-04-17 14:00:00|2831.4|2825.4|2829.1|2823.1|2834.9|2828.9|2826.6|2820.6|151
1681740300000|2023-04-17 14:05:00|2828.9|2822.9|2831.6|2825.6|2832.6|2826.6|2827.1|2821.1|152
1681740600000|2023-04-17 14:10:00|2831.9|2825.9|2835.4|2829.4|2835.6|2829.6|2831.9|2825.9|84
1681740900000|2023-04-17 14:15:00|2834.9|2828.9|2834.9|2828.9|2835.9|2829.9|2832.9|2826.9|80
1681741200000|2023-04-17 14:20:00|2834.6|2828.6|2836.4|2830.4|2836.6|2830.6|2834.1|2828.1|64
1681741500000|2023-04-17 14:25:00|2836.1|2830.1|2836.4|2830.4|2843.1|2837.1|2834.4|2828.4|89
1681741800000|2023-04-17 14:30:00|2836.1|2830.1|2834.9|2828.9|2836.4|2830.4|2832.1|2826.1|76
1681742100000|2023-04-17 14:35:00|2835.1|2829.1|2832.9|2826.9|2836.6|2830.6|2829.6|2823.6|100
1681742400000|2023-04-17 14:40:00|2832.6|2826.6|2836.4|2830.4|2837.1|2831.1|2831.6|2825.6|92
1681742700000|2023-04-17 14:45:00|2835.6|2829.6|2840.1|2834.1|2840.1|2834.1|2833.4|2827.4|70
1681743000000|2023-04-17 14:50:00|2840.4|2834.4|2838.1|2832.1|2842.6|2836.6|2836.4|2830.4|79
1681743300000|2023-04-17 14:55:00|2838.4|2832.4|2836.1|2830.1|2838.6|2832.6|2833.3|2827.3|155
1681743600000|2023-04-17 15:00:00|2835.1|2829.1|2835.1|2829.1|2837.4|2831.4|2833.1|2827.1|104
1681743900000|2023-04-17 15:05:00|2834.9|2828.9|2834.4|2828.4|2835.6|2829.6|2833.4|2827.4|74
1681744200000|2023-04-17 15:10:00|2834.1|2828.1|2835.4|2829.4|2835.6|2829.6|2830.6|2824.6|94
1681744500000|2023-04-17 15:15:00|2834.9|2828.9|2838.1|2832.1|2839.1|2833.1|2834.9|2828.9|48
1681744800000|2023-04-17 15:20:00|2838.4|2832.4|2840.1|2834.1|2841.4|2835.4|2836.4|2830.4|52
1681745100000|2023-04-17 15:25:00|2840.4|2834.4|2837.6|2831.6|2840.4|2834.4|2837.4|2831.4|47
1681745400000|2023-04-17 15:30:00|2837.9|2831.9|2838.1|2832.1|2839.9|2833.9|2836.9|2830.9|88
1681745700000|2023-04-17 15:35:00|2837.9|2831.9|2838.1|2832.1|2838.9|2832.9|2836.4|2830.4|93
1681746000000|2023-04-17 15:40:00|2837.9|2831.9|2840.4|2834.4|2840.6|2834.6|2837.9|2831.9|67
1681746300000|2023-04-17 15:45:00|2840.1|2834.1|2841.6|2835.6|2842.1|2836.1|2838.4|2832.4|28
1681746600000|2023-04-17 15:50:00|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2838.4|2832.4|59
1681746900000|2023-04-17 15:55:00|2840.6|2834.6|2844.1|2838.1|2844.4|2838.4|2840.6|2834.6|43
1681747200000|2023-04-17 16:00:00|2843.9|2837.9|2843.1|2837.1|2844.6|2838.6|2841.9|2835.9|88
1681747500000|2023-04-17 16:05:00|2842.9|2836.9|2843.1|2837.1|2843.4|2837.4|2842.1|2836.1|59
1681747800000|2023-04-17 16:10:00|2843.4|2837.4|2842.4|2836.4|2843.9|2837.9|2842.1|2836.1|88
1681748100000|2023-04-17 16:15:00|2842.6|2836.6|2841.6|2835.6|2843.1|2837.1|2841.6|2835.6|30
1681748400000|2023-04-17 16:20:00|2841.4|2835.4|2841.1|2835.1|2841.6|2835.6|2840.9|2834.9|85
1681748700000|2023-04-17 16:25:00|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.4|2834.4|75
1681749000000|2023-04-17 16:30:00|2841.1|2835.1|2838.6|2832.6|2841.4|2835.4|2837.1|2831.1|85
1681749300000|2023-04-17 16:35:00|2838.9|2832.9|2837.6|2831.6|2839.1|2833.1|2837.4|2831.4|29
1681749600000|2023-04-17 16:40:00|2837.4|2831.4|2837.9|2831.9|2838.6|2832.6|2837.4|2831.4|16
1681749900000|2023-04-17 16:45:00|2837.6|2831.6|2837.4|2831.4|2838.4|2832.4|2836.4|2830.4|69
1681750200000|2023-04-17 16:50:00|2837.6|2831.6|2836.4|2830.4|2837.6|2831.6|2836.1|2830.1|20
1681750500000|2023-04-17 16:55:00|2836.1|2830.1|2837.8|2831.8|2839.3|2833.3|2836.1|2830.1|70
1681750800000|2023-04-17 17:00:00|2838|2832|2837.5|2831.5|2838|2832|2837.3|2831.3|61
1681751100000|2023-04-17 17:05:00|2837.3|2831.3|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|5
1681751400000|2023-04-17 17:10:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1681751700000|2023-04-17 17:15:00|2837.9|2831.9|2838.3|2832.3|2838.4|2832.4|2837.9|2831.9|67
1681752000000|2023-04-17 17:20:00|2838|2832|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|76
1681752300000|2023-04-17 17:25:00|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|15
1681752600000|2023-04-17 17:30:00|2838.1|2832.1|2838.5|2832.5|2838.5|2832.5|2838|2832|30
1681752900000|2023-04-17 17:35:00|2838.1|2832.1|2837.8|2831.8|2838.5|2832.5|2837.4|2831.4|47
1681753200000|2023-04-17 17:40:00|2838|2832|2837.4|2831.4|2838|2832|2837.1|2831.1|31
1681753500000|2023-04-17 17:45:00|2837.1|2831.1|2837.5|2831.5|2837.5|2831.5|2837.1|2831.1|30
1681753800000|2023-04-17 17:50:00|2836.8|2830.8|2839|2833|2839.4|2833.4|2836.5|2830.5|32
1681754100000|2023-04-17 17:55:00|2839.1|2833.1|2847|2828.3|2848|2835.3|2839|2828.3|9
1681776000000|2023-04-18 00:00:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1681778700000|2023-04-18 00:45:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1681779600000|2023-04-18 01:00:00|2837|2831|2840.8|2834.8|2843|2837|2837|2831|78
1681779900000|2023-04-18 01:05:00|2840.5|2834.5|2841|2835|2841.8|2835.8|2839.5|2833.5|29
1681780200000|2023-04-18 01:10:00|2840.8|2834.8|2840.3|2834.3|2841.5|2835.5|2838.3|2832.3|37
1681780500000|2023-04-18 01:15:00|2840|2834|2842.3|2836.3|2843.3|2837.3|2837.5|2831.5|37
1681780800000|2023-04-18 01:20:00|2842|2836|2840.5|2834.5|2842.5|2836.5|2840.3|2834.3|27
1681781100000|2023-04-18 01:25:00|2840.8|2834.8|2839.6|2833.6|2841.8|2835.8|2838.9|2832.9|51
1681781400000|2023-04-18 01:30:00|2839.4|2833.4|2839.8|2833.8|2841.3|2835.3|2838.8|2832.8|58
1681781700000|2023-04-18 01:35:00|2839.5|2833.5|2842.8|2836.8|2842.8|2836.8|2838|2832|41
1681782000000|2023-04-18 01:40:00|2843|2837|2846.3|2840.3|2846.8|2840.8|2843|2837|16
1681782300000|2023-04-18 01:45:00|2846|2840|2843|2837|2846|2840|2840.8|2834.8|43
1681782600000|2023-04-18 01:50:00|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2842.8|2836.8|26
1681782900000|2023-04-18 01:55:00|2843|2837|2839.8|2833.8|2843|2837|2836.8|2830.8|58
1681783200000|2023-04-18 02:00:00|2840|2834|2834.5|2828.5|2843.3|2837.3|2834.5|2828.5|69
1681783500000|2023-04-18 02:05:00|2834.8|2828.8|2835.5|2829.5|2836.5|2830.5|2833.5|2827.5|47
1681783800000|2023-04-18 02:10:00|2835.3|2829.3|2833|2827|2835.3|2829.3|2832.5|2826.5|55
1681784100000|2023-04-18 02:15:00|2832.8|2826.8|2832|2826|2833.3|2827.3|2830.8|2824.8|24
1681784400000|2023-04-18 02:20:00|2831.8|2825.8|2834|2828|2834.3|2828.3|2831.3|2825.3|15
1681784700000|2023-04-18 02:25:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|4
1681785000000|2023-04-18 02:30:00|2833.8|2827.8|2833.3|2827.3|2834.5|2828.5|2829.5|2823.5|55
1681785300000|2023-04-18 02:35:00|2832.8|2826.8|2834.5|2828.5|2835|2829|2832|2826|50
1681785600000|2023-04-18 02:40:00|2834.8|2828.8|2835.8|2829.8|2836.5|2830.5|2834|2828|53
1681785900000|2023-04-18 02:45:00|2836|2830|2834.8|2828.8|2837|2831|2834.3|2828.3|22
1681786200000|2023-04-18 02:50:00|2835|2829|2833.3|2827.3|2835|2829|2832.5|2826.5|16
1681786500000|2023-04-18 02:55:00|2833|2827|2836|2830|2836|2830|2833|2827|20
1681786800000|2023-04-18 03:00:00|2836.5|2830.5|2838.3|2832.3|2838.3|2832.3|2836.5|2830.5|8
1681787100000|2023-04-18 03:05:00|2838.5|2832.5|2840.5|2834.5|2840.8|2834.8|2838.5|2832.5|17
1681787400000|2023-04-18 03:10:00|2840.8|2834.8|2840.3|2834.3|2841|2835|2839.8|2833.8|8
1681787700000|2023-04-18 03:15:00|2840|2834|2839.5|2833.5|2840|2834|2838.3|2832.3|17
1681788000000|2023-04-18 03:20:00|2839.3|2833.3|2840.5|2834.5|2840.8|2834.8|2838|2832|13
1681788300000|2023-04-18 03:25:00|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838|2832|9
1681788900000|2023-04-18 03:35:00|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|2
1681789200000|2023-04-18 03:40:00|2837.5|2831.5|2838.3|2832.3|2838.3|2832.3|2837.5|2831.5|4
1681789500000|2023-04-18 03:45:00|2838|2832|2839.3|2833.3|2839.3|2833.3|2838|2832|7
1681789800000|2023-04-18 03:50:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|5
1681790100000|2023-04-18 03:55:00|2841|2835|2840.5|2834.5|2841|2835|2840.3|2834.3|11
1681790400000|2023-04-18 04:00:00|2840.8|2834.8|2840.8|2834.8|2841|2835|2840.8|2834.8|7
1681790700000|2023-04-18 04:05:00|2841|2835|2842|2836|2842.3|2836.3|2841|2835|5
1681791000000|2023-04-18 04:10:00|2841.8|2835.8|2845|2839|2845|2839|2840.8|2834.8|11
1681791600000|2023-04-18 04:20:00|2844.8|2838.8|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|4
1681791900000|2023-04-18 04:25:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845|2839|5
1681792200000|2023-04-18 04:30:00|2845.3|2839.3|2842|2836|2845.3|2839.3|2842|2836|19
1681792500000|2023-04-18 04:35:00|2841.8|2835.8|2841.8|2835.8|2842.5|2836.5|2841.5|2835.5|6
1681792800000|2023-04-18 04:40:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2840.8|2834.8|13
1681793100000|2023-04-18 04:45:00|2841.5|2835.5|2843|2837|2843.5|2837.5|2841.5|2835.5|14
1681793400000|2023-04-18 04:50:00|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2843|2837|9
1681793700000|2023-04-18 04:55:00|2843.8|2837.8|2844|2838|2844|2838|2843.5|2837.5|8
1681794000000|2023-04-18 05:00:00|2843.8|2837.8|2843|2837|2844|2838|2843|2837|10
1681794300000|2023-04-18 05:05:00|2841.8|2835.8|2840.8|2834.8|2841.8|2835.8|2840.3|2834.3|14
1681794600000|2023-04-18 05:10:00|2840.5|2834.5|2840.8|2834.8|2841|2835|2840.5|2834.5|10
1681794900000|2023-04-18 05:15:00|2841|2835|2841|2835|2841|2835|2840.8|2834.8|9
1681795200000|2023-04-18 05:20:00|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|6
1681795500000|2023-04-18 05:25:00|2840.8|2834.8|2843|2837|2843.5|2837.5|2840.8|2834.8|10
1681795800000|2023-04-18 05:30:00|2843.3|2837.3|2846.3|2840.3|2849.8|2843.8|2842.8|2836.8|53
1681796100000|2023-04-18 05:35:00|2846.5|2840.5|2848.3|2842.3|2849.3|2843.3|2844.8|2838.8|47
1681796400000|2023-04-18 05:40:00|2848|2842|2847.3|2841.3|2848|2842|2846.3|2840.3|28
1681796700000|2023-04-18 05:45:00|2847.5|2841.5|2847.3|2841.3|2849.5|2843.5|2847|2841|39
1681797000000|2023-04-18 05:50:00|2847|2841|2846.5|2840.5|2847.3|2841.3|2846|2840|18
1681797300000|2023-04-18 05:55:00|2846.8|2840.8|2845.3|2839.3|2846.8|2840.8|2845.3|2839.3|16
1681797600000|2023-04-18 06:00:00|2844.8|2838.8|2844.5|2838.5|2845.3|2839.3|2843.3|2837.3|24
1681797900000|2023-04-18 06:05:00|2844.8|2838.8|2844.5|2838.5|2845.5|2839.5|2843.5|2837.5|41
1681798200000|2023-04-18 06:10:00|2844.8|2838.8|2843.3|2837.3|2845.8|2839.8|2843.3|2837.3|27
1681798500000|2023-04-18 06:15:00|2843.5|2837.5|2845.5|2839.5|2845.5|2839.5|2843.5|2837.5|5
1681798800000|2023-04-18 06:20:00|2845.3|2839.3|2841.8|2835.8|2845.3|2839.3|2839.8|2833.8|31
1681799100000|2023-04-18 06:25:00|2842|2836|2844.8|2838.8|2844.8|2838.8|2841.8|2835.8|19
1681799400000|2023-04-18 06:30:00|2845|2839|2843.8|2837.8|2845.3|2839.3|2843.8|2837.8|22
1681799700000|2023-04-18 06:35:00|2842.5|2836.5|2844.8|2838.8|2844.8|2838.8|2842.3|2836.3|17
1681800000000|2023-04-18 06:40:00|2845|2839|2848.3|2842.3|2849.3|2843.3|2845|2839|36
1681800300000|2023-04-18 06:45:00|2848|2842|2847.3|2841.3|2848|2842|2847|2841|32
1681800600000|2023-04-18 06:50:00|2847|2841|2848|2842|2848.5|2842.5|2847|2841|31
1681800900000|2023-04-18 06:55:00|2847.8|2841.8|2846.6|2840.6|2849.4|2843.4|2846.6|2840.6|25
1681801200000|2023-04-18 07:00:00|2846.3|2840.3|2843.6|2837.6|2846.3|2840.3|2841.1|2835.1|99
1681801500000|2023-04-18 07:05:00|2843.9|2837.9|2841.9|2835.9|2850.1|2844.1|2841.9|2835.9|55
1681801800000|2023-04-18 07:10:00|2841.6|2835.6|2847.4|2841.4|2847.4|2841.4|2837.1|2831.1|47
1681802100000|2023-04-18 07:15:00|2847.6|2841.6|2852.1|2846.1|2853.9|2847.9|2847.6|2841.6|67
1681802400000|2023-04-18 07:20:00|2851.9|2845.9|2846.6|2840.6|2852.4|2846.4|2845.9|2839.9|48
1681802700000|2023-04-18 07:25:00|2846.8|2840.8|2855|2849|2855.6|2849.6|2845.4|2839.4|43
1681803000000|2023-04-18 07:30:00|2855.1|2849.1|2851.4|2845.4|2855.1|2849.1|2849.1|2843.1|40
1681803300000|2023-04-18 07:35:00|2851.6|2845.6|2848.6|2842.6|2855.4|2849.4|2845.4|2839.4|65
1681803600000|2023-04-18 07:40:00|2849.1|2843.1|2850.4|2844.4|2851.1|2845.1|2847.4|2841.4|29
1681803900000|2023-04-18 07:45:00|2850.9|2844.9|2853.9|2847.9|2855.4|2849.4|2850.9|2844.9|23
1681804200000|2023-04-18 07:50:00|2853.6|2847.6|2854.4|2848.4|2858.1|2852.1|2852.6|2846.6|32
1681804500000|2023-04-18 07:55:00|2854.6|2848.6|2857.1|2851.1|2861.8|2855.8|2854.4|2848.4|45
1681804800000|2023-04-18 08:00:00|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2852.1|2846.1|49
1681805100000|2023-04-18 08:05:00|2857.9|2851.9|2863.9|2857.9|2866.6|2860.6|2857.1|2851.1|45
1681805400000|2023-04-18 08:10:00|2863.6|2857.6|2855.6|2849.6|2863.6|2857.6|2854.9|2848.9|44
1681805700000|2023-04-18 08:15:00|2855.4|2849.4|2856.9|2850.9|2858.6|2852.6|2852.4|2846.4|55
1681806000000|2023-04-18 08:20:00|2856.6|2850.6|2852.9|2846.9|2856.9|2850.9|2852.9|2846.9|37
1681806300000|2023-04-18 08:25:00|2852.4|2846.4|2851.6|2845.6|2853.9|2847.9|2847.9|2841.9|41
1681806600000|2023-04-18 08:30:00|2851.9|2845.9|2849.5|2843.5|2853.9|2847.9|2848.5|2842.5|40
1681806900000|2023-04-18 08:35:00|2850|2844|2844.1|2838.1|2850|2844|2842.6|2836.6|52
1681807200000|2023-04-18 08:40:00|2844.4|2838.4|2841.9|2835.9|2847.9|2841.9|2841.9|2835.9|29
1681807500000|2023-04-18 08:45:00|2841.6|2835.6|2841.9|2835.9|2842.9|2836.9|2840.9|2834.9|28
1681807800000|2023-04-18 08:50:00|2841.6|2835.6|2842.4|2836.4|2843.4|2837.4|2839.4|2833.4|46
1681808100000|2023-04-18 08:55:00|2842.6|2836.6|2842.9|2836.9|2845.1|2839.1|2841.9|2835.9|45
1681808400000|2023-04-18 09:00:00|2842.6|2836.6|2846.4|2840.4|2847.6|2841.6|2839.6|2833.6|78
1681808700000|2023-04-18 09:05:00|2846.6|2840.6|2847.4|2841.4|2849.1|2843.1|2845.6|2839.6|40
1681809000000|2023-04-18 09:10:00|2847.6|2841.6|2848.9|2842.9|2850.1|2844.1|2847.4|2841.4|48
1681809300000|2023-04-18 09:15:00|2849.1|2843.1|2849.1|2843.1|2851.6|2845.6|2848.4|2842.4|78
1681809600000|2023-04-18 09:20:00|2848.6|2842.6|2849.4|2843.4|2850.6|2844.6|2848.1|2842.1|54
1681809900000|2023-04-18 09:25:00|2849.1|2843.1|2845.6|2839.6|2849.1|2843.1|2844.1|2838.1|36
1681810200000|2023-04-18 09:30:00|2845.4|2839.4|2848.1|2842.1|2848.4|2842.4|2845.4|2839.4|22
1681810500000|2023-04-18 09:35:00|2847.9|2841.9|2846.4|2840.4|2848.1|2842.1|2845.4|2839.4|24
1681810800000|2023-04-18 09:40:00|2846.6|2840.6|2842.1|2836.1|2846.9|2840.9|2841.6|2835.6|29
1681811100000|2023-04-18 09:45:00|2841.9|2835.9|2840.9|2834.9|2842.1|2836.1|2839.1|2833.1|20
1681811400000|2023-04-18 09:50:00|2840.6|2834.6|2842.4|2836.4|2843.9|2837.9|2840.4|2834.4|26
1681811700000|2023-04-18 09:55:00|2842.1|2836.1|2845.1|2839.1|2845.9|2839.9|2842.1|2836.1|29
1681812000000|2023-04-18 10:00:00|2844.9|2838.9|2843.4|2837.4|2845.4|2839.4|2841.1|2835.1|29
1681812300000|2023-04-18 10:05:00|2843.6|2837.6|2842.1|2836.1|2844.4|2838.4|2842.1|2836.1|15
1681812600000|2023-04-18 10:10:00|2841.9|2835.9|2842.1|2836.1|2842.6|2836.6|2839.6|2833.6|31
1681812900000|2023-04-18 10:15:00|2842.4|2836.4|2841.1|2835.1|2842.6|2836.6|2840.4|2834.4|23
1681813200000|2023-04-18 10:20:00|2841.4|2835.4|2840.1|2834.1|2842.4|2836.4|2838.9|2832.9|21
1681813500000|2023-04-18 10:25:00|2840.4|2834.4|2842.9|2836.9|2843.1|2837.1|2840.4|2834.4|32
1681813800000|2023-04-18 10:30:00|2842.6|2836.6|2843.9|2837.9|2848.6|2842.6|2842.6|2836.6|36
1681814100000|2023-04-18 10:35:00|2844.1|2838.1|2843.6|2837.6|2845.4|2839.4|2842.9|2836.9|23
1681814400000|2023-04-18 10:40:00|2843.9|2837.9|2846.6|2840.6|2846.6|2840.6|2843.9|2837.9|21
1681814700000|2023-04-18 10:45:00|2847.1|2841.1|2845.1|2839.1|2847.1|2841.1|2844.9|2838.9|16
1681815000000|2023-04-18 10:50:00|2845.6|2839.6|2845.1|2839.1|2846.4|2840.4|2844.9|2838.9|11
1681815300000|2023-04-18 10:55:00|2844.9|2838.9|2848.1|2842.1|2848.1|2842.1|2844.9|2838.9|12
1681815600000|2023-04-18 11:00:00|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2846.4|2840.4|16
1681815900000|2023-04-18 11:05:00|2848.1|2842.1|2852.6|2846.6|2852.9|2846.9|2848.1|2842.1|29
1681816200000|2023-04-18 11:10:00|2852.1|2846.1|2847.6|2841.6|2852.1|2846.1|2847.6|2841.6|30
1681816500000|2023-04-18 11:15:00|2847.4|2841.4|2844.9|2838.9|2847.4|2841.4|2843.4|2837.4|24
1681816800000|2023-04-18 11:20:00|2845.1|2839.1|2844.4|2838.4|2845.4|2839.4|2843.6|2837.6|22
1681817100000|2023-04-18 11:25:00|2844.1|2838.1|2842.4|2836.4|2844.1|2838.1|2841.9|2835.9|24
1681817400000|2023-04-18 11:30:00|2842.6|2836.6|2849.1|2843.1|2850.9|2844.9|2842.6|2836.6|48
1681817700000|2023-04-18 11:35:00|2848.9|2842.9|2844.9|2838.9|2849.4|2843.4|2844.4|2838.4|31
1681818000000|2023-04-18 11:40:00|2845.1|2839.1|2845.4|2839.4|2845.9|2839.9|2844.9|2838.9|14
1681818300000|2023-04-18 11:45:00|2845.1|2839.1|2846.6|2840.6|2846.6|2840.6|2844.1|2838.1|27
1681818600000|2023-04-18 11:50:00|2845.9|2839.9|2845.4|2839.4|2846.4|2840.4|2841.9|2835.9|88
1681818900000|2023-04-18 11:55:00|2845.6|2839.6|2850.9|2844.9|2850.9|2844.9|2845.4|2839.4|43
1681819200000|2023-04-18 12:00:00|2851.1|2845.1|2850.9|2844.9|2851.4|2845.4|2848.1|2842.1|50
1681819500000|2023-04-18 12:05:00|2850.6|2844.6|2850.1|2844.1|2850.9|2844.9|2847.9|2841.9|33
1681819800000|2023-04-18 12:10:00|2849.9|2843.9|2849.9|2843.9|2850.4|2844.4|2847.6|2841.6|29
1681820100000|2023-04-18 12:15:00|2850.1|2844.1|2855.9|2849.9|2855.9|2849.9|2850.1|2844.1|70
1681820400000|2023-04-18 12:20:00|2855.4|2849.4|2856.1|2850.1|2858.1|2852.1|2854.9|2848.9|48
1681820700000|2023-04-18 12:25:00|2856.4|2850.4|2857.4|2851.4|2858.4|2852.4|2856.1|2850.1|28
1681821000000|2023-04-18 12:30:00|2857.1|2851.1|2857.1|2851.1|2858.9|2852.9|2855.4|2849.4|50
1681821300000|2023-04-18 12:35:00|2856.9|2850.9|2856.4|2850.4|2857.9|2851.9|2855.9|2849.9|46
1681821600000|2023-04-18 12:40:00|2855.9|2849.9|2858.9|2852.9|2859.1|2853.1|2855.4|2849.4|34
1681821900000|2023-04-18 12:45:00|2859.1|2853.1|2856.9|2850.9|2860.1|2854.1|2856.6|2850.6|42
1681822200000|2023-04-18 12:50:00|2856.6|2850.6|2854.6|2848.6|2856.9|2850.9|2853.4|2847.4|58
1681822500000|2023-04-18 12:55:00|2854.9|2848.9|2855.6|2849.6|2857.6|2851.6|2852.9|2846.9|51
1681822800000|2023-04-18 13:00:00|2855.4|2849.4|2861.1|2855.1|2861.1|2855.1|2855.4|2849.4|79
1681823100000|2023-04-18 13:05:00|2860.9|2854.9|2856.1|2850.1|2861.1|2855.1|2854.6|2848.6|82
1681823400000|2023-04-18 13:10:00|2855.9|2849.9|2850.9|2844.9|2855.9|2849.9|2848.9|2842.9|62
1681823700000|2023-04-18 13:15:00|2851.4|2845.4|2850.6|2844.6|2853.6|2847.6|2848.9|2842.9|50
1681824000000|2023-04-18 13:20:00|2850.9|2844.9|2850.9|2844.9|2851.9|2845.9|2848.9|2842.9|49
1681824300000|2023-04-18 13:25:00|2851.1|2845.1|2848.6|2842.6|2851.1|2845.1|2848.1|2842.1|54
1681824600000|2023-04-18 13:30:00|2848.4|2842.4|2848.4|2842.4|2852.1|2846.1|2847.9|2841.9|64
1681824900000|2023-04-18 13:35:00|2848.6|2842.6|2847.9|2841.9|2850.1|2844.1|2847.4|2841.4|39
1681825200000|2023-04-18 13:40:00|2848.4|2842.4|2853.1|2847.1|2853.1|2847.1|2848.4|2842.4|23
1681825500000|2023-04-18 13:45:00|2852.9|2846.9|2854.4|2848.4|2857.1|2851.1|2852.6|2846.6|35
1681825800000|2023-04-18 13:50:00|2854.6|2848.6|2856.9|2850.9|2857.9|2851.9|2853.9|2847.9|28
1681826100000|2023-04-18 13:55:00|2857.1|2851.1|2856.4|2850.4|2859.1|2853.1|2856.4|2850.4|69
1681826400000|2023-04-18 14:00:00|2856.6|2850.6|2854.6|2848.6|2856.6|2850.6|2853.9|2847.9|37
1681826700000|2023-04-18 14:05:00|2854.4|2848.4|2860.1|2854.1|2860.9|2854.9|2854.4|2848.4|57
1681827000000|2023-04-18 14:10:00|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2855.9|2849.9|70
1681827300000|2023-04-18 14:15:00|2859.6|2853.6|2860.6|2854.6|2861.6|2855.6|2859.4|2853.4|45
1681827600000|2023-04-18 14:20:00|2860.9|2854.9|2862.9|2856.9|2864.6|2858.6|2860.6|2854.6|97
1681827900000|2023-04-18 14:25:00|2863.1|2857.1|2862.4|2856.4|2864.1|2858.1|2861.4|2855.4|64
1681828200000|2023-04-18 14:30:00|2862.1|2856.1|2859.9|2853.9|2862.1|2856.1|2858.1|2852.1|89
1681828500000|2023-04-18 14:35:00|2859.6|2853.6|2857.6|2851.6|2862.1|2856.1|2857.4|2851.4|100
1681828800000|2023-04-18 14:40:00|2857.9|2851.9|2864.4|2858.4|2864.6|2858.6|2857.6|2851.6|48
1681829100000|2023-04-18 14:45:00|2863.9|2857.9|2863.1|2857.1|2866.1|2860.1|2860.4|2854.4|78
1681829400000|2023-04-18 14:50:00|2862.9|2856.9|2865.6|2859.6|2867.1|2861.1|2861.4|2855.4|48
1681829700000|2023-04-18 14:55:00|2865.9|2859.9|2875.3|2869.3|2879.6|2873.6|2865.4|2859.4|201
1681830000000|2023-04-18 15:00:00|2875|2869|2869.4|2863.4|2875.3|2869.3|2869.4|2863.4|64
1681830300000|2023-04-18 15:05:00|2868.9|2862.9|2873.1|2867.1|2875.1|2869.1|2868.6|2862.6|45
1681830600000|2023-04-18 15:10:00|2872.9|2866.9|2872.1|2866.1|2872.9|2866.9|2869.1|2863.1|53
1681830900000|2023-04-18 15:15:00|2872.4|2866.4|2872.6|2866.6|2873.9|2867.9|2871.9|2865.9|30
1681831200000|2023-04-18 15:20:00|2872.4|2866.4|2856.4|2850.4|2872.9|2866.9|2856.4|2850.4|73
1681831500000|2023-04-18 15:25:00|2856.5|2850.5|2853.1|2847.1|2857.6|2851.6|2852.8|2846.8|45
1681831800000|2023-04-18 15:30:00|2853.6|2847.6|2855.6|2849.6|2856.9|2850.9|2852|2846|106
1681832100000|2023-04-18 15:35:00|2855.4|2849.4|2852.4|2846.4|2855.4|2849.4|2851.6|2845.6|46
1681832400000|2023-04-18 15:40:00|2851.9|2845.9|2854.4|2848.4|2855.1|2849.1|2851.9|2845.9|31
1681832700000|2023-04-18 15:45:00|2854.1|2848.1|2851.9|2845.9|2854.1|2848.1|2850.9|2844.9|41
1681833000000|2023-04-18 15:50:00|2852.1|2846.1|2853.9|2847.9|2855.4|2849.4|2852.1|2846.1|15
1681833300000|2023-04-18 15:55:00|2854.1|2848.1|2855.4|2849.4|2855.6|2849.6|2853.1|2847.1|24
1681833600000|2023-04-18 16:00:00|2855.6|2849.6|2857.4|2851.4|2857.4|2851.4|2854.6|2848.6|30
1681833900000|2023-04-18 16:05:00|2857.1|2851.1|2858.1|2852.1|2858.4|2852.4|2857.1|2851.1|25
1681834200000|2023-04-18 16:10:00|2857.9|2851.9|2858.9|2852.9|2858.9|2852.9|2857.6|2851.6|28
1681834500000|2023-04-18 16:15:00|2858.6|2852.6|2858.9|2852.9|2860.4|2854.4|2857.6|2851.6|57
1681834800000|2023-04-18 16:20:00|2858.6|2852.6|2857.9|2851.9|2858.6|2852.6|2857.1|2851.1|15
1681835100000|2023-04-18 16:25:00|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.6|2851.6|11
1681835400000|2023-04-18 16:30:00|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2856.8|2850.8|8
1681835700000|2023-04-18 16:35:00|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1681836000000|2023-04-18 16:40:00|2856.9|2850.9|2855.6|2849.6|2856.9|2850.9|2855.1|2849.1|10
1681836300000|2023-04-18 16:45:00|2856.1|2850.1|2855.6|2849.6|2856.1|2850.1|2855.4|2849.4|14
1681836600000|2023-04-18 16:50:00|2855.4|2849.4|2854.4|2848.4|2856.4|2850.4|2853.6|2847.6|37
1681836900000|2023-04-18 16:55:00|2853.9|2847.9|2853.5|2847.5|2854.3|2848.3|2852.6|2846.6|23
1681837200000|2023-04-18 17:00:00|2853.8|2847.8|2852|2846|2853.8|2847.8|2852|2846|4
1681837500000|2023-04-18 17:05:00|2852.1|2846.1|2853.9|2847.9|2854.3|2848.3|2852.1|2846.1|20
1681837800000|2023-04-18 17:10:00|2854|2848|2853.1|2847.1|2854|2848|2852.5|2846.5|18
1681838100000|2023-04-18 17:15:00|2852.8|2846.8|2853.3|2847.3|2854.1|2848.1|2852.8|2846.8|43
1681838400000|2023-04-18 17:20:00|2852.9|2846.9|2853.8|2847.8|2855.9|2849.9|2852.9|2846.9|32
1681838700000|2023-04-18 17:25:00|2854.5|2848.5|2854.5|2848.5|2854.6|2848.6|2854.5|2848.5|3
1681839000000|2023-04-18 17:30:00|2854.4|2848.4|2853.5|2847.5|2855.3|2849.3|2853.5|2847.5|53
1681839300000|2023-04-18 17:35:00|2853.6|2847.6|2854.3|2848.3|2854.5|2848.5|2853.5|2847.5|21
1681839600000|2023-04-18 17:40:00|2854|2848|2854|2848|2854|2848|2854|2848|1
1681839900000|2023-04-18 17:45:00|2854.1|2848.1|2854.5|2848.5|2854.6|2848.6|2854.1|2848.1|11
1681840200000|2023-04-18 17:50:00|2854.4|2848.4|2854.6|2848.6|2854.8|2848.8|2853.8|2847.8|50
1681840500000|2023-04-18 17:55:00|2855.1|2849.1|2860.8|2842|2861.5|2849.1|2854.9|2842|5
1681862400000|2023-04-19 00:00:00|2860.3|2854.3|2856.5|2850.5|2860.4|2854.4|2856.5|2850.5|5
1681863300000|2023-04-19 00:15:00|2857|2851|2858.3|2852.3|2860.3|2854.3|2857|2851|9
1681863600000|2023-04-19 00:20:00|2858|2852|2858|2852|2858|2852|2858|2852|1
1681863900000|2023-04-19 00:25:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1681865100000|2023-04-19 00:45:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1681866000000|2023-04-19 01:00:00|2857.8|2851.8|2858.3|2852.3|2860.4|2854.4|2857|2851|42
1681866300000|2023-04-19 01:05:00|2858.5|2852.5|2856.3|2850.3|2860|2854|2856.3|2850.3|17
1681866600000|2023-04-19 01:10:00|2856.5|2850.5|2855.3|2849.3|2857|2851|2854.8|2848.8|36
1681866900000|2023-04-19 01:15:00|2855.5|2849.5|2857|2851|2858|2852|2855.5|2849.5|47
1681867200000|2023-04-19 01:20:00|2856.8|2850.8|2857.3|2851.3|2859|2853|2855.8|2849.8|112
1681867500000|2023-04-19 01:25:00|2856.8|2850.8|2859|2853|2859.5|2853.5|2856.5|2850.5|88
1681867800000|2023-04-19 01:30:00|2858.8|2852.8|2849.8|2843.8|2858.8|2852.8|2849.5|2843.5|59
1681868100000|2023-04-19 01:35:00|2849.5|2843.5|2847.8|2841.8|2850.3|2844.3|2847|2841|62
1681868400000|2023-04-19 01:40:00|2847.5|2841.5|2847.3|2841.3|2849.8|2843.8|2847.3|2841.3|19
1681868700000|2023-04-19 01:45:00|2847.5|2841.5|2849|2843|2850.3|2844.3|2847.5|2841.5|41
1681869000000|2023-04-19 01:50:00|2848.8|2842.8|2849.5|2843.5|2850.3|2844.3|2848.3|2842.3|27
1681869300000|2023-04-19 01:55:00|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|9
1681869600000|2023-04-19 02:00:00|2849.5|2843.5|2848.3|2842.3|2849.5|2843.5|2848|2842|46
1681869900000|2023-04-19 02:05:00|2848.5|2842.5|2850.5|2844.5|2851|2845|2848.3|2842.3|31
1681870200000|2023-04-19 02:10:00|2850.3|2844.3|2850.5|2844.5|2851.5|2845.5|2848.5|2842.5|27
1681870500000|2023-04-19 02:15:00|2850.8|2844.8|2852.8|2846.8|2853.6|2847.6|2850.8|2844.8|10
1681870800000|2023-04-19 02:20:00|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|13
1681871100000|2023-04-19 02:25:00|2852.8|2846.8|2852.8|2846.8|2853.3|2847.3|2852.5|2846.5|7
1681871400000|2023-04-19 02:30:00|2852.5|2846.5|2854.3|2848.3|2854.3|2848.3|2852.3|2846.3|30
1681871700000|2023-04-19 02:35:00|2854.5|2848.5|2853.8|2847.8|2854.8|2848.8|2852.5|2846.5|14
1681872000000|2023-04-19 02:40:00|2854|2848|2853.8|2847.8|2855.8|2849.8|2853.5|2847.5|30
1681872300000|2023-04-19 02:45:00|2854|2848|2853.3|2847.3|2854.8|2848.8|2853|2847|32
1681872600000|2023-04-19 02:50:00|2853|2847|2854.3|2848.3|2855|2849|2852.5|2846.5|27
1681872900000|2023-04-19 02:55:00|2854.5|2848.5|2854.8|2848.8|2855.5|2849.5|2854.5|2848.5|6
1681873200000|2023-04-19 03:00:00|2855.3|2849.3|2854|2848|2855.3|2849.3|2853.3|2847.3|32
1681873500000|2023-04-19 03:05:00|2853.8|2847.8|2853.8|2847.8|2855|2849|2851.8|2845.8|29
1681873800000|2023-04-19 03:10:00|2854|2848|2854|2848|2855.5|2849.5|2854|2848|13
1681874100000|2023-04-19 03:15:00|2853.8|2847.8|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|13
1681874400000|2023-04-19 03:20:00|2854|2848|2853.3|2847.3|2854|2848|2853.3|2847.3|13
1681874700000|2023-04-19 03:25:00|2853|2847|2854.8|2848.8|2855|2849|2852.8|2846.8|15
1681875000000|2023-04-19 03:30:00|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|3
1681875900000|2023-04-19 03:45:00|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|3
1681876200000|2023-04-19 03:50:00|2854|2848|2854|2848|2854|2848|2854|2848|1
1681876500000|2023-04-19 03:55:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1681876800000|2023-04-19 04:00:00|2852.8|2846.8|2850.3|2844.3|2852.8|2846.8|2850.3|2844.3|5
1681877100000|2023-04-19 04:05:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1681877400000|2023-04-19 04:10:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1681877700000|2023-04-19 04:15:00|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|2
1681878000000|2023-04-19 04:20:00|2849|2843|2848.3|2842.3|2849.3|2843.3|2848.3|2842.3|4
1681878300000|2023-04-19 04:25:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848|2842|5
1681879200000|2023-04-19 04:40:00|2848.3|2842.3|2849|2843|2850|2844|2848|2842|10
1681879500000|2023-04-19 04:45:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|5
1681879800000|2023-04-19 04:50:00|2849|2843|2849.5|2843.5|2849.8|2843.8|2849|2843|4
1681880100000|2023-04-19 04:55:00|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1681880400000|2023-04-19 05:00:00|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.8|2843.8|8
1681880700000|2023-04-19 05:05:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|4
1681881000000|2023-04-19 05:10:00|2850.3|2844.3|2849|2843|2851.8|2845.8|2848.5|2842.5|17
1681881300000|2023-04-19 05:15:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|4
1681881600000|2023-04-19 05:20:00|2848.8|2842.8|2849|2843|2849|2843|2848.5|2842.5|6
1681881900000|2023-04-19 05:25:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1681882200000|2023-04-19 05:30:00|2849.5|2843.5|2848.3|2842.3|2849.8|2843.8|2848.3|2842.3|10
1681882500000|2023-04-19 05:35:00|2848.5|2842.5|2848.3|2842.3|2849.5|2843.5|2848|2842|10
1681882800000|2023-04-19 05:40:00|2848.5|2842.5|2846.8|2840.8|2848.5|2842.5|2845.3|2839.3|19
1681883100000|2023-04-19 05:45:00|2846.5|2840.5|2846.8|2840.8|2847.3|2841.3|2845.8|2839.8|22
1681883400000|2023-04-19 05:50:00|2847|2841|2847.3|2841.3|2848.5|2842.5|2847|2841|13
1681883700000|2023-04-19 05:55:00|2847|2841|2847|2841|2847.3|2841.3|2846.3|2840.3|16
1681884000000|2023-04-19 06:00:00|2846.8|2840.8|2846|2840|2848|2842|2844.3|2838.3|49
1681884300000|2023-04-19 06:05:00|2846.3|2840.3|2842.8|2836.8|2846.8|2840.8|2842.8|2836.8|25
1681884600000|2023-04-19 06:10:00|2842.5|2836.5|2839|2833|2843|2837|2839|2833|35
1681884900000|2023-04-19 06:15:00|2838.8|2832.8|2837.8|2831.8|2840|2834|2837.8|2831.8|69
1681885200000|2023-04-19 06:20:00|2837.5|2831.5|2834.5|2828.5|2838.8|2832.8|2833|2827|122
1681885500000|2023-04-19 06:25:00|2834|2828|2838.5|2832.5|2839.3|2833.3|2834|2828|48
1681885800000|2023-04-19 06:30:00|2837.8|2831.8|2839.8|2833.8|2839.8|2833.8|2837.8|2831.8|56
1681886100000|2023-04-19 06:35:00|2840|2834|2840.5|2834.5|2841|2835|2838.5|2832.5|36
1681886400000|2023-04-19 06:40:00|2840.8|2834.8|2840.5|2834.5|2841|2835|2839|2833|47
1681886700000|2023-04-19 06:45:00|2840.3|2834.3|2841.5|2835.5|2842|2836|2840|2834|61
1681887000000|2023-04-19 06:50:00|2841.3|2835.3|2841.5|2835.5|2843.5|2837.5|2840.5|2834.5|66
1681887300000|2023-04-19 06:55:00|2841.8|2835.8|2843.4|2837.4|2843.9|2837.9|2840.6|2834.6|115
1681887600000|2023-04-19 07:00:00|2843.5|2837.5|2842.9|2836.9|2843.5|2837.5|2839.3|2833.3|103
1681887900000|2023-04-19 07:05:00|2843.1|2837.1|2847.9|2841.9|2849.6|2843.6|2843.1|2837.1|70
1681888200000|2023-04-19 07:10:00|2848.1|2842.1|2850.9|2844.9|2850.9|2844.9|2848.1|2842.1|31
1681888500000|2023-04-19 07:15:00|2851.1|2845.1|2850.1|2844.1|2851.1|2845.1|2850.1|2844.1|18
1681888800000|2023-04-19 07:20:00|2849.9|2843.9|2850.6|2844.6|2850.9|2844.9|2848.4|2842.4|26
1681889100000|2023-04-19 07:25:00|2850.4|2844.4|2846.6|2840.6|2850.4|2844.4|2846.1|2840.1|30
1681889400000|2023-04-19 07:30:00|2846.4|2840.4|2844.1|2838.1|2847.1|2841.1|2843.1|2837.1|39
1681889700000|2023-04-19 07:35:00|2843.9|2837.9|2831.5|2825.5|2844.4|2838.4|2831.5|2825.5|82
1681890000000|2023-04-19 07:40:00|2830.3|2824.3|2824.9|2818.9|2836.8|2830.8|2824.4|2818.4|62
1681890300000|2023-04-19 07:45:00|2824.4|2818.4|2826.6|2820.6|2828.9|2822.9|2824.1|2818.1|46
1681890600000|2023-04-19 07:50:00|2826.4|2820.4|2831.1|2825.1|2831.6|2825.6|2825.1|2819.1|63
1681890900000|2023-04-19 07:55:00|2831.4|2825.4|2832.9|2826.9|2833.9|2827.9|2829.9|2823.9|50
1681891200000|2023-04-19 08:00:00|2832.6|2826.6|2821.9|2815.9|2832.6|2826.6|2821.9|2815.9|82
1681891500000|2023-04-19 08:05:00|2821.6|2815.6|2816.4|2810.4|2824.6|2818.6|2815.4|2809.4|113
1681891800000|2023-04-19 08:10:00|2815.9|2809.9|2806.1|2800.1|2818.3|2812.3|2805.4|2799.4|148
1681892100000|2023-04-19 08:15:00|2808.1|2802.1|2802.4|2796.4|2811.6|2805.6|2801.4|2795.4|102
1681892400000|2023-04-19 08:20:00|2802.1|2796.1|2802.5|2796.5|2804.8|2798.8|2792.5|2786.5|91
1681892700000|2023-04-19 08:25:00|2802.3|2796.3|2804.4|2798.4|2804.4|2798.4|2801.4|2795.4|49
1681893000000|2023-04-19 08:30:00|2804.1|2798.1|2797.6|2791.6|2804.1|2798.1|2797.1|2791.1|41
1681893300000|2023-04-19 08:35:00|2797.9|2791.9|2800.1|2794.1|2800.1|2794.1|2795.9|2789.9|68
1681893600000|2023-04-19 08:40:00|2800.4|2794.4|2796.4|2790.4|2803.4|2797.4|2796.1|2790.1|49
1681893900000|2023-04-19 08:45:00|2796.6|2790.6|2798.6|2792.6|2799.1|2793.1|2796.4|2790.4|25
1681894200000|2023-04-19 08:50:00|2798.4|2792.4|2803.4|2797.4|2803.6|2797.6|2798.1|2792.1|34
1681894500000|2023-04-19 08:55:00|2803.6|2797.6|2800.1|2794.1|2808.1|2802.1|2800.1|2794.1|50
1681894800000|2023-04-19 09:00:00|2799.9|2793.9|2796.9|2790.9|2800.4|2794.4|2795.1|2789.1|37
1681895100000|2023-04-19 09:05:00|2797.1|2791.1|2795.1|2789.1|2798.9|2792.9|2795.1|2789.1|50
1681895400000|2023-04-19 09:10:00|2794.9|2788.9|2797.4|2791.4|2799.1|2793.1|2794.9|2788.9|32
1681895700000|2023-04-19 09:15:00|2797.1|2791.1|2798.9|2792.9|2800.1|2794.1|2796.4|2790.4|40
1681896000000|2023-04-19 09:20:00|2798.6|2792.6|2798.6|2792.6|2803.6|2797.6|2798.4|2792.4|51
1681896300000|2023-04-19 09:25:00|2799.4|2793.4|2797.6|2791.6|2803.6|2797.6|2795.4|2789.4|72
1681896600000|2023-04-19 09:30:00|2797.9|2791.9|2796.6|2790.6|2799.6|2793.6|2795.4|2789.4|38
1681896900000|2023-04-19 09:35:00|2796.9|2790.9|2797.6|2791.6|2798.6|2792.6|2796.9|2790.9|29
1681897200000|2023-04-19 09:40:00|2797.9|2791.9|2795.4|2789.4|2797.9|2791.9|2793.4|2787.4|36
1681897500000|2023-04-19 09:45:00|2795.1|2789.1|2790.6|2784.6|2795.1|2789.1|2790.4|2784.4|30
1681897800000|2023-04-19 09:50:00|2790.9|2784.9|2795.9|2789.9|2795.9|2789.9|2790.9|2784.9|63
1681898100000|2023-04-19 09:55:00|2796.1|2790.1|2794.9|2788.9|2796.6|2790.6|2792.1|2786.1|35
1681898400000|2023-04-19 10:00:00|2795.1|2789.1|2788.9|2782.9|2795.6|2789.6|2788.1|2782.1|49
1681898700000|2023-04-19 10:05:00|2788.6|2782.6|2788.4|2782.4|2790.4|2784.4|2787.1|2781.1|25
1681899000000|2023-04-19 10:10:00|2787.6|2781.6|2786.4|2780.4|2787.6|2781.6|2779.3|2773.3|57
1681899300000|2023-04-19 10:15:00|2786.6|2780.6|2785.4|2779.4|2787.1|2781.1|2784.1|2778.1|20
1681899600000|2023-04-19 10:20:00|2784.9|2778.9|2785.6|2779.6|2786.4|2780.4|2783.4|2777.4|46
1681899900000|2023-04-19 10:25:00|2785.4|2779.4|2784.6|2778.6|2787.6|2781.6|2784.6|2778.6|29
1681900200000|2023-04-19 10:30:00|2784.9|2778.9|2788.1|2782.1|2788.4|2782.4|2783.6|2777.6|26
1681900500000|2023-04-19 10:35:00|2787.9|2781.9|2786.9|2780.9|2789.6|2783.6|2786.9|2780.9|33
1681900800000|2023-04-19 10:40:00|2787.1|2781.1|2790.6|2784.6|2791.9|2785.9|2785.6|2779.6|64
1681901100000|2023-04-19 10:45:00|2790.4|2784.4|2788.9|2782.9|2792|2786|2788.6|2782.6|50
1681901400000|2023-04-19 10:50:00|2788.6|2782.6|2788.9|2782.9|2790.6|2784.6|2788.6|2782.6|27
1681901700000|2023-04-19 10:55:00|2788.4|2782.4|2789.9|2783.9|2789.9|2783.9|2788.1|2782.1|27
1681902000000|2023-04-19 11:00:00|2789.6|2783.6|2786.6|2780.6|2790.4|2784.4|2786.6|2780.6|34
1681902300000|2023-04-19 11:05:00|2786.4|2780.4|2787.9|2781.9|2788.4|2782.4|2784.1|2778.1|52
1681902600000|2023-04-19 11:10:00|2787.6|2781.6|2786.6|2780.6|2788.4|2782.4|2786.6|2780.6|39
1681902900000|2023-04-19 11:15:00|2786.4|2780.4|2785.4|2779.4|2787.1|2781.1|2784.1|2778.1|41
1681903200000|2023-04-19 11:20:00|2784.6|2778.6|2786.4|2780.4|2786.6|2780.6|2783.9|2777.9|63
1681903500000|2023-04-19 11:25:00|2786.1|2780.1|2785.1|2779.1|2786.1|2780.1|2784.9|2778.9|51
1681903800000|2023-04-19 11:30:00|2784.6|2778.6|2782.9|2776.9|2784.6|2778.6|2778.1|2772.1|69
1681904100000|2023-04-19 11:35:00|2783.4|2777.4|2776.9|2770.9|2783.9|2777.9|2775.1|2769.1|66
1681904400000|2023-04-19 11:40:00|2776.6|2770.6|2777.1|2771.1|2777.4|2771.4|2775.9|2769.9|30
1681904700000|2023-04-19 11:45:00|2776.9|2770.9|2773.6|2767.6|2777.4|2771.4|2772.1|2766.1|52
1681905000000|2023-04-19 11:50:00|2773.4|2767.4|2774.3|2768.3|2777.4|2771.4|2771.1|2765.1|93
1681905300000|2023-04-19 11:55:00|2774.1|2768.1|2768.9|2762.9|2777.3|2771.3|2768.3|2762.3|80
1681905600000|2023-04-19 12:00:00|2769.1|2763.1|2770.4|2764.4|2771.6|2765.6|2768.6|2762.6|60
1681905900000|2023-04-19 12:05:00|2770.6|2764.6|2772.4|2766.4|2772.4|2766.4|2770.4|2764.4|55
1681906200000|2023-04-19 12:10:00|2772.6|2766.6|2772.4|2766.4|2775.1|2769.1|2770.9|2764.9|65
1681906500000|2023-04-19 12:15:00|2772.1|2766.1|2775.4|2769.4|2777.4|2771.4|2772.1|2766.1|58
1681906800000|2023-04-19 12:20:00|2775.6|2769.6|2778.4|2772.4|2779.4|2773.4|2774.9|2768.9|69
1681907100000|2023-04-19 12:25:00|2778.1|2772.1|2779.4|2773.4|2780.9|2774.9|2776.4|2770.4|74
1681907400000|2023-04-19 12:30:00|2779.6|2773.6|2784.6|2778.6|2785.9|2779.9|2779.6|2773.6|60
1681907700000|2023-04-19 12:35:00|2784.4|2778.4|2784.4|2778.4|2786.1|2780.1|2784.1|2778.1|47
1681908000000|2023-04-19 12:40:00|2783.9|2777.9|2781.9|2775.9|2783.9|2777.9|2781.4|2775.4|30
1681908300000|2023-04-19 12:45:00|2781.6|2775.6|2782.4|2776.4|2783.6|2777.6|2780.9|2774.9|51
1681908600000|2023-04-19 12:50:00|2782.1|2776.1|2781.6|2775.6|2782.1|2776.1|2778.6|2772.6|34
1681908900000|2023-04-19 12:55:00|2782.1|2776.1|2784.1|2778.1|2784.9|2778.9|2781.6|2775.6|64
1681909200000|2023-04-19 13:00:00|2784.4|2778.4|2789.6|2783.6|2789.6|2783.6|2780.5|2774.5|308
1681909500000|2023-04-19 13:05:00|2789.4|2783.4|2789.6|2783.6|2790.9|2784.9|2787.1|2781.1|117
1681909800000|2023-04-19 13:10:00|2789.4|2783.4|2793.6|2787.6|2794.9|2788.9|2789.4|2783.4|93
1681910100000|2023-04-19 13:15:00|2793.9|2787.9|2792.1|2786.1|2797.6|2791.6|2792.1|2786.1|73
1681910400000|2023-04-19 13:20:00|2791.9|2785.9|2788.1|2782.1|2792.4|2786.4|2787.4|2781.4|54
1681910700000|2023-04-19 13:25:00|2787.9|2781.9|2788.1|2782.1|2789.6|2783.6|2787.4|2781.4|52
1681911000000|2023-04-19 13:30:00|2787.4|2781.4|2788.9|2782.9|2790.4|2784.4|2786.6|2780.6|70
1681911300000|2023-04-19 13:35:00|2788.6|2782.6|2785.6|2779.6|2789.1|2783.1|2785.6|2779.6|86
1681911600000|2023-04-19 13:40:00|2785.4|2779.4|2787.4|2781.4|2789.4|2783.4|2784.9|2778.9|39
1681911900000|2023-04-19 13:45:00|2787.6|2781.6|2792.6|2786.6|2793.6|2787.6|2787.6|2781.6|52
1681912200000|2023-04-19 13:50:00|2792.1|2786.1|2791.4|2785.4|2793.1|2787.1|2790.9|2784.9|43
1681912500000|2023-04-19 13:55:00|2792.1|2786.1|2791.1|2785.1|2792.6|2786.6|2791.1|2785.1|48
1681912800000|2023-04-19 14:00:00|2790.9|2784.9|2793.1|2787.1|2794.4|2788.4|2790.9|2784.9|53
1681913100000|2023-04-19 14:05:00|2792.9|2786.9|2799.1|2793.1|2799.4|2793.4|2792.4|2786.4|66
1681913400000|2023-04-19 14:10:00|2799.4|2793.4|2802.6|2796.6|2804.1|2798.1|2798.6|2792.6|62
1681913700000|2023-04-19 14:15:00|2802.9|2796.9|2799.6|2793.6|2803.1|2797.1|2798.1|2792.1|79
1681914000000|2023-04-19 14:20:00|2799.9|2793.9|2800.1|2794.1|2803.4|2797.4|2798.9|2792.9|68
1681914300000|2023-04-19 14:25:00|2800.4|2794.4|2799.6|2793.6|2801.6|2795.6|2797.9|2791.9|74
1681914600000|2023-04-19 14:30:00|2799.9|2793.9|2798.6|2792.6|2801.9|2795.9|2797.9|2791.9|97
1681914900000|2023-04-19 14:35:00|2798.9|2792.9|2801.4|2795.4|2802.4|2796.4|2797.4|2791.4|75
1681915200000|2023-04-19 14:40:00|2801.1|2795.1|2790.6|2784.6|2802.1|2796.1|2789|2783|104
1681915500000|2023-04-19 14:45:00|2790.9|2784.9|2787.9|2781.9|2791.1|2785.1|2787.4|2781.4|88
1681915800000|2023-04-19 14:50:00|2787.6|2781.6|2791.6|2785.6|2795.4|2789.4|2787.1|2781.1|61
1681916100000|2023-04-19 14:55:00|2792.1|2786.1|2791.9|2785.9|2793.9|2787.9|2791.6|2785.6|54
1681916400000|2023-04-19 15:00:00|2792.4|2786.4|2790.6|2784.6|2792.9|2786.9|2790.4|2784.4|53
1681916700000|2023-04-19 15:05:00|2790.9|2784.9|2792.1|2786.1|2792.9|2786.9|2790.6|2784.6|108
1681917000000|2023-04-19 15:10:00|2791.9|2785.9|2794.1|2788.1|2794.6|2788.6|2790.4|2784.4|41
1681917300000|2023-04-19 15:15:00|2794.4|2788.4|2796.1|2790.1|2796.6|2790.6|2793.6|2787.6|49
1681917600000|2023-04-19 15:20:00|2796.4|2790.4|2798.4|2792.4|2798.4|2792.4|2795.9|2789.9|46
1681917900000|2023-04-19 15:25:00|2798.1|2792.1|2795.4|2789.4|2798.1|2792.1|2794.1|2788.1|114
1681918200000|2023-04-19 15:30:00|2794.6|2788.6|2794.6|2788.6|2795.9|2789.9|2793.6|2787.6|141
1681918500000|2023-04-19 15:35:00|2793.9|2787.9|2794.4|2788.4|2796.1|2790.1|2793.6|2787.6|181
1681918800000|2023-04-19 15:40:00|2794.1|2788.1|2791.1|2785.1|2795.6|2789.6|2791.1|2785.1|61
1681919100000|2023-04-19 15:45:00|2791.4|2785.4|2792.4|2786.4|2792.4|2786.4|2789.9|2783.9|31
1681919400000|2023-04-19 15:50:00|2791.9|2785.9|2790.6|2784.6|2791.9|2785.9|2789.6|2783.6|37
1681919700000|2023-04-19 15:55:00|2790.4|2784.4|2791.1|2785.1|2791.1|2785.1|2789.1|2783.1|31
1681920000000|2023-04-19 16:00:00|2790.9|2784.9|2789.1|2783.1|2791.4|2785.4|2787.6|2781.6|15
1681920300000|2023-04-19 16:05:00|2788.9|2782.9|2788.6|2782.6|2789.1|2783.1|2788.1|2782.1|21
1681920600000|2023-04-19 16:10:00|2788.9|2782.9|2794.4|2788.4|2794.4|2788.4|2788.6|2782.6|35
1681920900000|2023-04-19 16:15:00|2794.3|2788.3|2790.9|2784.9|2794.4|2788.4|2790.4|2784.4|42
1681921200000|2023-04-19 16:20:00|2791.1|2785.1|2792.6|2786.6|2793.1|2787.1|2790.9|2784.9|26
1681921500000|2023-04-19 16:25:00|2792.4|2786.4|2793.4|2787.4|2793.6|2787.6|2792.4|2786.4|13
1681921800000|2023-04-19 16:30:00|2793.6|2787.6|2793.1|2787.1|2793.6|2787.6|2791.9|2785.9|28
1681922100000|2023-04-19 16:35:00|2793.4|2787.4|2793.6|2787.6|2793.6|2787.6|2793.1|2787.1|10
1681922400000|2023-04-19 16:40:00|2793.4|2787.4|2793.6|2787.6|2793.6|2787.6|2793.1|2787.1|4
1681922700000|2023-04-19 16:45:00|2793.4|2787.4|2793.4|2787.4|2797.1|2791.1|2793|2787|16
1681923000000|2023-04-19 16:50:00|2793.1|2787.1|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|17
1681923300000|2023-04-19 16:55:00|2792.4|2786.4|2792.5|2786.5|2793.3|2787.3|2792.4|2786.4|56
1681923600000|2023-04-19 17:00:00|2792.8|2786.8|2792.3|2786.3|2793.8|2787.8|2792.3|2786.3|23
1681923900000|2023-04-19 17:05:00|2792.5|2786.5|2792.8|2786.8|2793.4|2787.4|2791.5|2785.5|34
1681924200000|2023-04-19 17:10:00|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790|2784|5
1681924500000|2023-04-19 17:15:00|2790.6|2784.6|2790.5|2784.5|2792.5|2786.5|2790.3|2784.3|25
1681924800000|2023-04-19 17:20:00|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|1
1681925100000|2023-04-19 17:25:00|2790.5|2784.5|2790.6|2784.6|2790.6|2784.6|2790.5|2784.5|2
1681925400000|2023-04-19 17:30:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1681925700000|2023-04-19 17:35:00|2790.5|2784.5|2793.3|2787.3|2793.5|2787.5|2790.5|2784.5|9
1681926000000|2023-04-19 17:40:00|2793.5|2787.5|2793.4|2787.4|2793.5|2787.5|2793.3|2787.3|6
1681926300000|2023-04-19 17:45:00|2793.3|2787.3|2792.4|2786.4|2793.3|2787.3|2792.4|2786.4|6
1681926600000|2023-04-19 17:50:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1681926900000|2023-04-19 17:55:00|2798.8|2780|2798.8|2780|2798.8|2780|2798.5|2779.8|3
1681948800000|2023-04-20 00:00:00|2784.1|2778.1|2783.9|2777.9|2784.3|2778.3|2783.4|2777.4|7
1681949400000|2023-04-20 00:10:00|2784|2778|2786.3|2780.3|2786.3|2780.3|2784|2778|7
1681949700000|2023-04-20 00:15:00|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1681950000000|2023-04-20 00:20:00|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|3
1681950300000|2023-04-20 00:25:00|2785.5|2779.5|2785|2779|2785.8|2779.8|2785|2779|4
1681950600000|2023-04-20 00:30:00|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|3
1681950900000|2023-04-20 00:35:00|2785|2779|2785.8|2779.8|2785.8|2779.8|2785|2779|3
1681951500000|2023-04-20 00:45:00|2786.3|2780.3|2787|2781|2787.4|2781.4|2785.8|2779.8|6
1681951800000|2023-04-20 00:50:00|2786.8|2780.8|2788.3|2782.3|2788.9|2782.9|2785.8|2779.8|18
1681952100000|2023-04-20 00:55:00|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|2
1681952400000|2023-04-20 01:00:00|2788|2782|2786.8|2780.8|2788.8|2782.8|2786.3|2780.3|45
1681952700000|2023-04-20 01:05:00|2786.5|2780.5|2787.1|2781.1|2787.4|2781.4|2784.8|2778.8|36
1681953000000|2023-04-20 01:10:00|2787.3|2781.3|2787.1|2781.1|2789.8|2783.8|2787.1|2781.1|52
1681953300000|2023-04-20 01:15:00|2787.3|2781.3|2787.5|2781.5|2788.9|2782.9|2786.8|2780.8|36
1681953600000|2023-04-20 01:20:00|2787.3|2781.3|2789|2783|2789|2783|2787|2781|43
1681953900000|2023-04-20 01:25:00|2788.8|2782.8|2790|2784|2790.3|2784.3|2788.5|2782.5|31
1681954200000|2023-04-20 01:30:00|2790.8|2784.8|2793.3|2787.3|2793.8|2787.8|2790|2784|42
1681954500000|2023-04-20 01:35:00|2793|2787|2793|2787|2794.3|2788.3|2792.3|2786.3|21
1681954800000|2023-04-20 01:40:00|2792.8|2786.8|2790.8|2784.8|2793|2787|2790.3|2784.3|34
1681955100000|2023-04-20 01:45:00|2791|2785|2794.3|2788.3|2795|2789|2790.8|2784.8|57
1681955400000|2023-04-20 01:50:00|2794|2788|2793.3|2787.3|2794|2788|2793|2787|9
1681955700000|2023-04-20 01:55:00|2793|2787|2791.8|2785.8|2793.8|2787.8|2791.5|2785.5|21
1681956000000|2023-04-20 02:00:00|2791.5|2785.5|2792.5|2786.5|2793|2787|2791.3|2785.3|37
1681956300000|2023-04-20 02:05:00|2792.3|2786.3|2790.8|2784.8|2793.8|2787.8|2790.1|2784.1|77
1681956600000|2023-04-20 02:10:00|2790.3|2784.3|2787.5|2781.5|2790.3|2784.3|2787.5|2781.5|22
1681956900000|2023-04-20 02:15:00|2787.3|2781.3|2787|2781|2787.5|2781.5|2786.5|2780.5|14
1681957200000|2023-04-20 02:20:00|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.3|2780.3|4
1681957500000|2023-04-20 02:25:00|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2786|2780|11
1681957800000|2023-04-20 02:30:00|2786.5|2780.5|2788|2782|2788.3|2782.3|2786.5|2780.5|3
1681958100000|2023-04-20 02:35:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2786.5|2780.5|26
1681958400000|2023-04-20 02:40:00|2787.8|2781.8|2787.1|2781.1|2788.1|2782.1|2785.5|2779.5|66
1681958700000|2023-04-20 02:45:00|2787.5|2781.5|2788.3|2782.3|2789.8|2783.8|2787.3|2781.3|26
1681959000000|2023-04-20 02:50:00|2788|2782|2787.3|2781.3|2789|2783|2787|2781|19
1681959300000|2023-04-20 02:55:00|2787|2781|2787.5|2781.5|2789.8|2783.8|2787|2781|23
1681959600000|2023-04-20 03:00:00|2787.3|2781.3|2789.3|2783.3|2789.3|2783.3|2786.8|2780.8|15
1681959900000|2023-04-20 03:05:00|2789|2783|2787|2781|2789.3|2783.3|2786.5|2780.5|13
1681960200000|2023-04-20 03:10:00|2787.3|2781.3|2786.5|2780.5|2789.3|2783.3|2786|2780|36
1681960500000|2023-04-20 03:15:00|2786.8|2780.8|2788|2782|2788.3|2782.3|2786.8|2780.8|25
1681960800000|2023-04-20 03:20:00|2788.3|2782.3|2788.5|2782.5|2789.3|2783.3|2788|2782|16
1681961100000|2023-04-20 03:25:00|2787.8|2781.8|2787.3|2781.3|2788.5|2782.5|2785|2779|39
1681961400000|2023-04-20 03:30:00|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2784.5|2778.5|10
1681961700000|2023-04-20 03:35:00|2787.5|2781.5|2788.4|2782.4|2788.4|2782.4|2786.4|2780.4|5
1681962000000|2023-04-20 03:40:00|2788.5|2782.5|2789|2783|2790.8|2784.8|2788.5|2782.5|7
1681962300000|2023-04-20 03:45:00|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|5
1681962600000|2023-04-20 03:50:00|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788|2782|4
1681962900000|2023-04-20 03:55:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1681963800000|2023-04-20 04:10:00|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|14
1681964100000|2023-04-20 04:15:00|2787.8|2781.8|2787.3|2781.3|2788|2782|2786.8|2780.8|22
1681964400000|2023-04-20 04:20:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|6
1681964700000|2023-04-20 04:25:00|2787|2781|2785.5|2779.5|2787.3|2781.3|2785.3|2779.3|36
1681965000000|2023-04-20 04:30:00|2785.3|2779.3|2786.8|2780.8|2787.3|2781.3|2784.8|2778.8|21
1681965300000|2023-04-20 04:35:00|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|3
1681965600000|2023-04-20 04:40:00|2787|2781|2785.5|2779.5|2787|2781|2785|2779|6
1681965900000|2023-04-20 04:45:00|2785.3|2779.3|2784.5|2778.5|2785.5|2779.5|2784.5|2778.5|7
1681966200000|2023-04-20 04:50:00|2784.3|2778.3|2784.8|2778.8|2785.5|2779.5|2783.8|2777.8|11
1681966500000|2023-04-20 04:55:00|2784.5|2778.5|2783.5|2777.5|2785|2779|2783.5|2777.5|8
1681966800000|2023-04-20 05:00:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1681967100000|2023-04-20 05:05:00|2783.3|2777.3|2783|2777|2783.3|2777.3|2782.8|2776.8|4
1681967400000|2023-04-20 05:10:00|2782.5|2776.5|2782|2776|2782.5|2776.5|2782|2776|2
1681967700000|2023-04-20 05:15:00|2782.3|2776.3|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|3
1681968000000|2023-04-20 05:20:00|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2780.8|2774.8|9
1681968300000|2023-04-20 05:25:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1681968600000|2023-04-20 05:30:00|2781.5|2775.5|2783.5|2777.5|2786.3|2780.3|2781.5|2775.5|77
1681968900000|2023-04-20 05:35:00|2783.3|2777.3|2783.3|2777.3|2785.3|2779.3|2783.3|2777.3|24
1681969200000|2023-04-20 05:40:00|2783|2777|2786.3|2780.3|2786.8|2780.8|2782.8|2776.8|26
1681969500000|2023-04-20 05:45:00|2786.5|2780.5|2788|2782|2788.8|2782.8|2786.5|2780.5|43
1681969800000|2023-04-20 05:50:00|2788.3|2782.3|2790.5|2784.5|2790.5|2784.5|2787.8|2781.8|41
1681970100000|2023-04-20 05:55:00|2790.8|2784.8|2791.5|2785.5|2793.3|2787.3|2790.5|2784.5|30
1681970400000|2023-04-20 06:00:00|2791.3|2785.3|2794.5|2788.5|2794.8|2788.8|2791.3|2785.3|39
1681970700000|2023-04-20 06:05:00|2794.8|2788.8|2797|2791|2797.8|2791.8|2794.3|2788.3|25
1681971000000|2023-04-20 06:10:00|2797.3|2791.3|2797|2791|2799.5|2793.5|2796.5|2790.5|63
1681971300000|2023-04-20 06:15:00|2796.8|2790.8|2795.5|2789.5|2796.8|2790.8|2794|2788|34
1681971600000|2023-04-20 06:20:00|2796.8|2790.8|2797|2791|2797.3|2791.3|2794.8|2788.8|31
1681971900000|2023-04-20 06:25:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|12
1681972200000|2023-04-20 06:30:00|2796.5|2790.5|2793.3|2787.3|2797|2791|2793|2787|42
1681972500000|2023-04-20 06:35:00|2793.5|2787.5|2791.5|2785.5|2795|2789|2790.3|2784.3|36
1681972800000|2023-04-20 06:40:00|2791.3|2785.3|2792.8|2786.8|2794|2788|2789.3|2783.3|53
1681973100000|2023-04-20 06:45:00|2793|2787|2788.3|2782.3|2793.3|2787.3|2787.5|2781.5|65
1681973400000|2023-04-20 06:50:00|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2786.5|2780.5|58
1681973700000|2023-04-20 06:55:00|2788.9|2782.9|2787.6|2781.6|2789.9|2783.9|2787.4|2781.4|111
1681974000000|2023-04-20 07:00:00|2787.3|2781.3|2779.8|2773.8|2791|2785|2778.9|2772.9|82
1681974300000|2023-04-20 07:05:00|2779.6|2773.6|2770.4|2764.4|2779.9|2773.9|2769.4|2763.4|48
1681974600000|2023-04-20 07:10:00|2770.6|2764.6|2771.1|2765.1|2774.4|2768.4|2770.6|2764.6|62
1681974900000|2023-04-20 07:15:00|2770.9|2764.9|2769.6|2763.6|2770.9|2764.9|2765|2759|91
1681975200000|2023-04-20 07:20:00|2769.4|2763.4|2764.9|2758.9|2771.4|2765.4|2762.4|2756.4|65
1681975500000|2023-04-20 07:25:00|2765.1|2759.1|2765.4|2759.4|2766.4|2760.4|2762.1|2756.1|63
1681975800000|2023-04-20 07:30:00|2765.1|2759.1|2764.4|2758.4|2765.4|2759.4|2761.6|2755.6|47
1681976100000|2023-04-20 07:35:00|2764.1|2758.1|2763.9|2757.9|2764.6|2758.6|2762.4|2756.4|40
1681976400000|2023-04-20 07:40:00|2763.6|2757.6|2765.4|2759.4|2766.1|2760.1|2763.6|2757.6|43
1681976700000|2023-04-20 07:45:00|2765.6|2759.6|2760.6|2754.6|2766.1|2760.1|2759.9|2753.9|62
1681977000000|2023-04-20 07:50:00|2760.9|2754.9|2758.6|2752.6|2761.6|2755.6|2758.4|2752.4|53
1681977300000|2023-04-20 07:55:00|2758.4|2752.4|2757.4|2751.4|2759.1|2753.1|2755.9|2749.9|35
1681977600000|2023-04-20 08:00:00|2757.1|2751.1|2755.4|2749.4|2758.4|2752.4|2754.6|2748.6|73
1681977900000|2023-04-20 08:05:00|2755.1|2749.1|2752.4|2746.4|2755.1|2749.1|2750.1|2744.1|81
1681978200000|2023-04-20 08:10:00|2752.1|2746.1|2744.1|2738.1|2753.4|2747.4|2743.5|2737.5|91
1681978500000|2023-04-20 08:15:00|2744.6|2738.6|2749.6|2743.6|2752.1|2746.1|2744.6|2738.6|86
1681978800000|2023-04-20 08:20:00|2749.4|2743.4|2746.6|2740.6|2749.6|2743.6|2746.1|2740.1|29
1681979100000|2023-04-20 08:25:00|2746.4|2740.4|2748.9|2742.9|2750.1|2744.1|2746.4|2740.4|42
1681979400000|2023-04-20 08:30:00|2748.6|2742.6|2740.6|2734.6|2748.6|2742.6|2740.6|2734.6|58
1681979700000|2023-04-20 08:35:00|2740.9|2734.9|2740.1|2734.1|2742.9|2736.9|2739.4|2733.4|73
1681980000000|2023-04-20 08:40:00|2739.9|2733.9|2735.1|2729.1|2740.4|2734.4|2734.1|2728.1|62
1681980300000|2023-04-20 08:45:00|2735.4|2729.4|2740.4|2734.4|2741.1|2735.1|2734.9|2728.9|54
1681980600000|2023-04-20 08:50:00|2740.1|2734.1|2742.4|2736.4|2742.9|2736.9|2739.1|2733.1|49
1681980900000|2023-04-20 08:55:00|2742.6|2736.6|2746.9|2740.9|2746.9|2740.9|2741.4|2735.4|43
1681981200000|2023-04-20 09:00:00|2746.6|2740.6|2744.4|2738.4|2746.6|2740.6|2743.6|2737.6|49
1681981500000|2023-04-20 09:05:00|2744.1|2738.1|2744.1|2738.1|2746.1|2740.1|2743.4|2737.4|46
1681981800000|2023-04-20 09:10:00|2743.9|2737.9|2743.9|2737.9|2744.1|2738.1|2743.1|2737.1|34
1681982100000|2023-04-20 09:15:00|2744.1|2738.1|2745.9|2739.9|2745.9|2739.9|2743.4|2737.4|43
1681982400000|2023-04-20 09:20:00|2746.4|2740.4|2748.6|2742.6|2748.6|2742.6|2745.4|2739.4|34
1681982700000|2023-04-20 09:25:00|2748.4|2742.4|2748.6|2742.6|2748.6|2742.6|2747.9|2741.9|38
1681983000000|2023-04-20 09:30:00|2748.4|2742.4|2750.1|2744.1|2750.6|2744.6|2748.4|2742.4|37
1681983300000|2023-04-20 09:35:00|2750.4|2744.4|2752.1|2746.1|2753.6|2747.6|2750.1|2744.1|27
1681983600000|2023-04-20 09:40:00|2752.4|2746.4|2757.6|2751.6|2758.1|2752.1|2752.4|2746.4|38
1681983900000|2023-04-20 09:45:00|2758.1|2752.1|2761.4|2755.4|2761.6|2755.6|2758.1|2752.1|28
1681984200000|2023-04-20 09:50:00|2761.6|2755.6|2759.6|2753.6|2762.1|2756.1|2759.6|2753.6|42
1681984500000|2023-04-20 09:55:00|2760.9|2754.9|2761.1|2755.1|2762.6|2756.6|2760.6|2754.6|31
1681984800000|2023-04-20 10:00:00|2761.4|2755.4|2759.1|2753.1|2761.6|2755.6|2758.9|2752.9|37
1681985100000|2023-04-20 10:05:00|2758.9|2752.9|2759.4|2753.4|2759.9|2753.9|2758.9|2752.9|28
1681985400000|2023-04-20 10:10:00|2759.1|2753.1|2758.1|2752.1|2759.4|2753.4|2757.4|2751.4|25
1681985700000|2023-04-20 10:15:00|2757.9|2751.9|2757.1|2751.1|2757.9|2751.9|2756.9|2750.9|16
1681986000000|2023-04-20 10:20:00|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|13
1681986300000|2023-04-20 10:25:00|2757.4|2751.4|2757.4|2751.4|2757.9|2751.9|2755.9|2749.9|14
1681986600000|2023-04-20 10:30:00|2756.4|2750.4|2760.1|2754.1|2760.6|2754.6|2756.4|2750.4|42
1681986900000|2023-04-20 10:35:00|2759.9|2753.9|2760.6|2754.6|2761.9|2755.9|2759.9|2753.9|31
1681987200000|2023-04-20 10:40:00|2760.4|2754.4|2762.1|2756.1|2762.1|2756.1|2759.4|2753.4|34
1681987500000|2023-04-20 10:45:00|2762.4|2756.4|2760.6|2754.6|2762.4|2756.4|2759.6|2753.6|23
1681987800000|2023-04-20 10:50:00|2760.1|2754.1|2760.4|2754.4|2761.1|2755.1|2758.9|2752.9|32
1681988100000|2023-04-20 10:55:00|2760.1|2754.1|2760.4|2754.4|2760.9|2754.9|2758.6|2752.6|37
1681988400000|2023-04-20 11:00:00|2760.6|2754.6|2759.4|2753.4|2765.1|2759.1|2759.1|2753.1|30
1681988700000|2023-04-20 11:05:00|2759.6|2753.6|2756.6|2750.6|2760.1|2754.1|2756.1|2750.1|29
1681989000000|2023-04-20 11:10:00|2756.1|2750.1|2757.6|2751.6|2757.9|2751.9|2756.1|2750.1|32
1681989300000|2023-04-20 11:15:00|2757.9|2751.9|2756.6|2750.6|2758.4|2752.4|2756.1|2750.1|16
1681989600000|2023-04-20 11:20:00|2756.9|2750.9|2758.1|2752.1|2758.6|2752.6|2756.9|2750.9|22
1681989900000|2023-04-20 11:25:00|2757.9|2751.9|2758.4|2752.4|2758.6|2752.6|2757.6|2751.6|16
1681990200000|2023-04-20 11:30:00|2758.6|2752.6|2757.6|2751.6|2758.6|2752.6|2757.6|2751.6|13
1681990500000|2023-04-20 11:35:00|2757.9|2751.9|2755.9|2749.9|2758.1|2752.1|2755.1|2749.1|36
1681990800000|2023-04-20 11:40:00|2755.6|2749.6|2758.4|2752.4|2758.6|2752.6|2755.4|2749.4|25
1681991100000|2023-04-20 11:45:00|2758.6|2752.6|2758.6|2752.6|2759.4|2753.4|2757.6|2751.6|33
1681991400000|2023-04-20 11:50:00|2758.9|2752.9|2763.3|2757.3|2763.4|2757.4|2758.6|2752.6|62
1681991700000|2023-04-20 11:55:00|2763.5|2757.5|2761.1|2755.1|2766.4|2760.4|2761.1|2755.1|67
1681992000000|2023-04-20 12:00:00|2760.9|2754.9|2758.6|2752.6|2760.9|2754.9|2758.1|2752.1|31
1681992300000|2023-04-20 12:05:00|2758.1|2752.1|2763.9|2757.9|2767.1|2761.1|2758.1|2752.1|63
1681992600000|2023-04-20 12:10:00|2763.6|2757.6|2758.6|2752.6|2763.6|2757.6|2758.1|2752.1|46
1681992900000|2023-04-20 12:15:00|2758.1|2752.1|2763.6|2757.6|2763.9|2757.9|2758.1|2752.1|58
1681993200000|2023-04-20 12:20:00|2763.4|2757.4|2763.4|2757.4|2763.9|2757.9|2759.1|2753.1|60
1681993500000|2023-04-20 12:25:00|2763.6|2757.6|2761.9|2755.9|2763.6|2757.6|2758.9|2752.9|57
1681993800000|2023-04-20 12:30:00|2761.6|2755.6|2766.1|2760.1|2769.3|2763.3|2761.6|2755.6|152
1681994100000|2023-04-20 12:35:00|2765.8|2759.8|2764.6|2758.6|2766.6|2760.6|2761.6|2755.6|108
1681994400000|2023-04-20 12:40:00|2766.4|2760.4|2767.1|2761.1|2769.4|2763.4|2764.9|2758.9|78
1681994700000|2023-04-20 12:45:00|2766.9|2760.9|2773.4|2767.4|2775.4|2769.4|2766.9|2760.9|80
1681995000000|2023-04-20 12:50:00|2773.1|2767.1|2774.1|2768.1|2775.4|2769.4|2772.6|2766.6|38
1681995300000|2023-04-20 12:55:00|2774.4|2768.4|2774.4|2768.4|2775.9|2769.9|2773.4|2767.4|106
1681995600000|2023-04-20 13:00:00|2774.1|2768.1|2787.5|2781.5|2789.9|2783.9|2774.1|2768.1|293
1681995900000|2023-04-20 13:05:00|2787.3|2781.3|2777.1|2771.1|2787.3|2781.3|2776.9|2770.9|230
1681996200000|2023-04-20 13:10:00|2776.9|2770.9|2774.1|2768.1|2777.4|2771.4|2773.9|2767.9|86
1681996500000|2023-04-20 13:15:00|2773.9|2767.9|2773.6|2767.6|2775.1|2769.1|2772.1|2766.1|68
1681996800000|2023-04-20 13:20:00|2773.4|2767.4|2779.1|2773.1|2779.1|2773.1|2772.9|2766.9|92
1681997100000|2023-04-20 13:25:00|2780.1|2774.1|2776.6|2770.6|2780.6|2774.6|2774.1|2768.1|69
1681997400000|2023-04-20 13:30:00|2776.9|2770.9|2780|2774|2781.4|2775.4|2776.1|2770.1|125
1681997700000|2023-04-20 13:35:00|2780.1|2774.1|2782.4|2776.4|2785.1|2779.1|2780.1|2774.1|88
1681998000000|2023-04-20 13:40:00|2782.1|2776.1|2776.4|2770.4|2783.9|2777.9|2775.6|2769.6|111
1681998300000|2023-04-20 13:45:00|2776.6|2770.6|2779.6|2773.6|2779.6|2773.6|2774.6|2768.6|92
1681998600000|2023-04-20 13:50:00|2779.4|2773.4|2783.4|2777.4|2784.9|2778.9|2779.4|2773.4|170
1681998900000|2023-04-20 13:55:00|2782.9|2776.9|2786.9|2780.9|2787.1|2781.1|2780.4|2774.4|49
1681999200000|2023-04-20 14:00:00|2786.6|2780.6|2794.3|2788.3|2794.3|2788.3|2780.4|2774.4|116
1681999500000|2023-04-20 14:05:00|2794.5|2788.5|2796.6|2790.6|2798.4|2792.4|2793.6|2787.6|87
1681999800000|2023-04-20 14:10:00|2796.9|2790.9|2796.6|2790.6|2804.9|2798.9|2796.6|2790.6|92
1682000100000|2023-04-20 14:15:00|2796.9|2790.9|2795.4|2789.4|2798.9|2792.9|2792.6|2786.6|49
1682000400000|2023-04-20 14:20:00|2795.6|2789.6|2796.6|2790.6|2797.1|2791.1|2794.4|2788.4|72
1682000700000|2023-04-20 14:25:00|2796.4|2790.4|2800.1|2794.1|2800.1|2794.1|2795.4|2789.4|90
1682001000000|2023-04-20 14:30:00|2799.9|2793.9|2801.6|2795.6|2802.4|2796.4|2799.6|2793.6|75
1682001300000|2023-04-20 14:35:00|2801.4|2795.4|2789.4|2783.4|2802.1|2796.1|2788.4|2782.4|79
1682001600000|2023-04-20 14:40:00|2789.1|2783.1|2789.4|2783.4|2789.6|2783.6|2784.9|2778.9|56
1682001900000|2023-04-20 14:45:00|2790.1|2784.1|2786.6|2780.6|2791.9|2785.9|2786.6|2780.6|73
1682002200000|2023-04-20 14:50:00|2786.4|2780.4|2782.6|2776.6|2788.9|2782.9|2782.4|2776.4|91
1682002500000|2023-04-20 14:55:00|2782.9|2776.9|2775.8|2769.8|2783.4|2777.4|2769.3|2763.3|248
1682002800000|2023-04-20 15:00:00|2776.1|2770.1|2776.6|2770.6|2780.1|2774.1|2775.9|2769.9|90
1682003100000|2023-04-20 15:05:00|2777.1|2771.1|2771.4|2765.4|2777.1|2771.1|2771.4|2765.4|120
1682003400000|2023-04-20 15:10:00|2771.1|2765.1|2772.4|2766.4|2772.6|2766.6|2770.9|2764.9|77
1682003700000|2023-04-20 15:15:00|2772.1|2766.1|2773.9|2767.9|2774.6|2768.6|2771.1|2765.1|34
1682004000000|2023-04-20 15:20:00|2774.4|2768.4|2774.1|2768.1|2776.4|2770.4|2773.4|2767.4|56
1682004300000|2023-04-20 15:25:00|2773.9|2767.9|2777.6|2771.6|2779.6|2773.6|2772.9|2766.9|97
1682004600000|2023-04-20 15:30:00|2777.9|2771.9|2773.9|2767.9|2778.6|2772.6|2773.6|2767.6|62
1682004900000|2023-04-20 15:35:00|2773.6|2767.6|2773.9|2767.9|2775.6|2769.6|2773.6|2767.6|34
1682005200000|2023-04-20 15:40:00|2774.1|2768.1|2771.6|2765.6|2774.9|2768.9|2771.6|2765.6|34
1682005500000|2023-04-20 15:45:00|2772.1|2766.1|2773.9|2767.9|2774.6|2768.6|2772.1|2766.1|43
1682005800000|2023-04-20 15:50:00|2773.6|2767.6|2774.9|2768.9|2774.9|2768.9|2772.4|2766.4|37
1682006100000|2023-04-20 15:55:00|2775.1|2769.1|2774.4|2768.4|2775.6|2769.6|2774.1|2768.1|36
1682006400000|2023-04-20 16:00:00|2774.6|2768.6|2772.6|2766.6|2774.6|2768.6|2772.6|2766.6|22
1682006700000|2023-04-20 16:05:00|2772.4|2766.4|2772.9|2766.9|2773.1|2767.1|2770.1|2764.1|60
1682007000000|2023-04-20 16:10:00|2773.1|2767.1|2773.1|2767.1|2774.4|2768.4|2772.6|2766.6|73
1682007300000|2023-04-20 16:15:00|2773.4|2767.4|2774.4|2768.4|2776.4|2770.4|2773.1|2767.1|191
1682007600000|2023-04-20 16:20:00|2774.1|2768.1|2773.9|2767.9|2775.4|2769.4|2773.1|2767.1|140
1682007900000|2023-04-20 16:25:00|2773.6|2767.6|2774.9|2768.9|2775.1|2769.1|2773.6|2767.6|52
1682008200000|2023-04-20 16:30:00|2774.6|2768.6|2775.1|2769.1|2775.9|2769.9|2774.1|2768.1|140
1682008500000|2023-04-20 16:35:00|2774.6|2768.6|2773.6|2767.6|2775.4|2769.4|2773.4|2767.4|61
1682008800000|2023-04-20 16:40:00|2773.9|2767.9|2775.1|2769.1|2775.1|2769.1|2773.6|2767.6|58
1682009100000|2023-04-20 16:45:00|2775.4|2769.4|2775.6|2769.6|2775.9|2769.9|2774.1|2768.1|55
1682009400000|2023-04-20 16:50:00|2775.1|2769.1|2775.6|2769.6|2775.9|2769.9|2775.1|2769.1|20
1682009700000|2023-04-20 16:55:00|2775.5|2769.5|2775|2769|2775.8|2769.8|2774.4|2768.4|60
1682010000000|2023-04-20 17:00:00|2774.5|2768.5|2774|2768|2774.8|2768.8|2774|2768|24
1682010300000|2023-04-20 17:05:00|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2771.9|2765.9|27
1682010600000|2023-04-20 17:10:00|2774|2768|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|18
1682010900000|2023-04-20 17:15:00|2774|2768|2773.8|2767.8|2774|2768|2773.5|2767.5|18
1682011200000|2023-04-20 17:20:00|2773.5|2767.5|2773.9|2767.9|2773.9|2767.9|2773.3|2767.3|11
1682011500000|2023-04-20 17:25:00|2774|2768|2774.3|2768.3|2774.5|2768.5|2774|2768|5
1682011800000|2023-04-20 17:30:00|2773.9|2767.9|2774.3|2768.3|2775.4|2769.4|2773.3|2767.3|46
1682012100000|2023-04-20 17:35:00|2774.5|2768.5|2773.3|2767.3|2774.8|2768.8|2773.3|2767.3|21
1682012400000|2023-04-20 17:40:00|2773.5|2767.5|2772.5|2766.5|2773.5|2767.5|2772.5|2766.5|18
1682012700000|2023-04-20 17:45:00|2772.8|2766.8|2772.1|2766.1|2773|2767|2771.8|2765.8|31
1682013000000|2023-04-20 17:50:00|2772.3|2766.3|2773|2767|2773.3|2767.3|2771.6|2765.6|44
1682013300000|2023-04-20 17:55:00|2773.3|2767.3|2779.8|2761|2779.8|2767.3|2773.3|2760.3|7
1682035200000|2023-04-21 00:00:00|2771.4|2765.4|2767.8|2761.8|2771.4|2765.4|2765.4|2759.4|12
1682035500000|2023-04-21 00:05:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1682036100000|2023-04-21 00:15:00|2766.5|2760.5|2767|2761|2767.8|2761.8|2763.3|2757.3|17
1682036400000|2023-04-21 00:20:00|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2764.3|2758.3|8
1682037900000|2023-04-21 00:45:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1682038200000|2023-04-21 00:50:00|2769.3|2763.3|2769|2763|2770|2764|2767.5|2761.5|10
1682038500000|2023-04-21 00:55:00|2769.3|2763.3|2771|2765|2771|2765|2769|2763|9
1682038800000|2023-04-21 01:00:00|2771.3|2765.3|2768|2762|2773.1|2767.1|2765.6|2759.6|130
1682039100000|2023-04-21 01:05:00|2767.8|2761.8|2767.5|2761.5|2768.8|2762.8|2766.3|2760.3|52
1682039400000|2023-04-21 01:10:00|2768.3|2762.3|2771.3|2765.3|2775.3|2769.3|2768.3|2762.3|56
1682039700000|2023-04-21 01:15:00|2771|2765|2772.8|2766.8|2773.3|2767.3|2770.3|2764.3|54
1682040000000|2023-04-21 01:20:00|2772.5|2766.5|2773.8|2767.8|2773.8|2767.8|2771|2765|36
1682040300000|2023-04-21 01:25:00|2774.5|2768.5|2777|2771|2779|2773|2774.5|2768.5|51
1682040600000|2023-04-21 01:30:00|2776.8|2770.8|2772.8|2766.8|2776.8|2770.8|2771.3|2765.3|53
1682040900000|2023-04-21 01:35:00|2772.5|2766.5|2771.5|2765.5|2772.8|2766.8|2771.3|2765.3|39
1682041200000|2023-04-21 01:40:00|2771.3|2765.3|2776.3|2770.3|2776.3|2770.3|2770.5|2764.5|27
1682041500000|2023-04-21 01:45:00|2776|2770|2779.3|2773.3|2779.3|2773.3|2774.8|2768.8|23
1682041800000|2023-04-21 01:50:00|2779.5|2773.5|2777.8|2771.8|2782|2776|2776.8|2770.8|54
1682042100000|2023-04-21 01:55:00|2778|2772|2778|2772|2781.3|2775.3|2777.8|2771.8|73
1682042400000|2023-04-21 02:00:00|2777.8|2771.8|2777.3|2771.3|2779.3|2773.3|2775.5|2769.5|43
1682042700000|2023-04-21 02:05:00|2777|2771|2775.3|2769.3|2777|2771|2773.3|2767.3|66
1682043000000|2023-04-21 02:10:00|2775.5|2769.5|2776.8|2770.8|2777|2771|2775.3|2769.3|33
1682043300000|2023-04-21 02:15:00|2776|2770|2778.3|2772.3|2779|2773|2776|2770|10
1682043900000|2023-04-21 02:25:00|2778.5|2772.5|2776.8|2770.8|2778.5|2772.5|2776.5|2770.5|10
1682044200000|2023-04-21 02:30:00|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2773.5|2767.5|30
1682044500000|2023-04-21 02:35:00|2777|2771|2777.3|2771.3|2778|2772|2775|2769|19
1682044800000|2023-04-21 02:40:00|2777.8|2771.8|2776.3|2770.3|2778.3|2772.3|2776.3|2770.3|22
1682045100000|2023-04-21 02:45:00|2776.5|2770.5|2773.8|2767.8|2777.8|2771.8|2773.3|2767.3|33
1682045400000|2023-04-21 02:50:00|2773.5|2767.5|2769|2763|2773.5|2767.5|2769|2763|43
1682045700000|2023-04-21 02:55:00|2769.3|2763.3|2767.5|2761.5|2769.8|2763.8|2767.5|2761.5|31
1682046000000|2023-04-21 03:00:00|2767.8|2761.8|2768.3|2762.3|2768.8|2762.8|2767.5|2761.5|36
1682046300000|2023-04-21 03:05:00|2768.5|2762.5|2769|2763|2769.3|2763.3|2766.5|2760.5|43
1682046600000|2023-04-21 03:10:00|2769.3|2763.3|2767.8|2761.8|2771.3|2765.3|2767.5|2761.5|35
1682046900000|2023-04-21 03:15:00|2767.5|2761.5|2767.5|2761.5|2769|2763|2766.5|2760.5|31
1682047200000|2023-04-21 03:20:00|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765.5|2759.5|73
1682047500000|2023-04-21 03:25:00|2765.8|2759.8|2763.8|2757.8|2767.3|2761.3|2762.3|2756.3|49
1682047800000|2023-04-21 03:30:00|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1682048100000|2023-04-21 03:35:00|2763.3|2757.3|2760.8|2754.8|2763.3|2757.3|2760.8|2754.8|8
1682048400000|2023-04-21 03:40:00|2761|2755|2762.8|2756.8|2762.8|2756.8|2761|2755|9
1682048700000|2023-04-21 03:45:00|2762.5|2756.5|2762.5|2756.5|2763|2757|2761.3|2755.3|11
1682049000000|2023-04-21 03:50:00|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.5|2755.5|4
1682049300000|2023-04-21 03:55:00|2762|2756|2762.3|2756.3|2763|2757|2762|2756|7
1682049600000|2023-04-21 04:00:00|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|6
1682049900000|2023-04-21 04:05:00|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1682050200000|2023-04-21 04:10:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|5
1682050500000|2023-04-21 04:15:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1682050800000|2023-04-21 04:20:00|2760.8|2754.8|2761|2755|2761.5|2755.5|2759.8|2753.8|17
1682051100000|2023-04-21 04:25:00|2760.5|2754.5|2760.8|2754.8|2761|2755|2760|2754|18
1682051400000|2023-04-21 04:30:00|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|6
1682051700000|2023-04-21 04:35:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1682052000000|2023-04-21 04:40:00|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|8
1682052300000|2023-04-21 04:45:00|2760|2754|2760.8|2754.8|2760.8|2754.8|2760|2754|6
1682052600000|2023-04-21 04:50:00|2760.5|2754.5|2760|2754|2761|2755|2759.8|2753.8|13
1682052900000|2023-04-21 04:55:00|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2759.8|2753.8|9
1682053200000|2023-04-21 05:00:00|2760|2754|2763.3|2757.3|2763.3|2757.3|2760|2754|18
1682053500000|2023-04-21 05:05:00|2763|2757|2763|2757|2763.3|2757.3|2761.8|2755.8|11
1682053800000|2023-04-21 05:10:00|2762.8|2756.8|2760.5|2754.5|2762.8|2756.8|2760.5|2754.5|9
1682054100000|2023-04-21 05:15:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|3
1682054400000|2023-04-21 05:20:00|2760.5|2754.5|2762|2756|2762.3|2756.3|2760.5|2754.5|21
1682054700000|2023-04-21 05:25:00|2761.8|2755.8|2762.3|2756.3|2763|2757|2761.3|2755.3|24
1682055000000|2023-04-21 05:30:00|2762|2756|2758.5|2752.5|2762.5|2756.5|2757.9|2751.9|79
1682055300000|2023-04-21 05:35:00|2758.8|2752.8|2763.3|2757.3|2763.8|2757.8|2758.8|2752.8|68
1682055600000|2023-04-21 05:40:00|2763|2757|2762.5|2756.5|2764.3|2758.3|2762.3|2756.3|51
1682055900000|2023-04-21 05:45:00|2762.8|2756.8|2767.5|2761.5|2767.5|2761.5|2762.8|2756.8|59
1682056200000|2023-04-21 05:50:00|2767.8|2761.8|2766|2760|2768.3|2762.3|2765|2759|57
1682056500000|2023-04-21 05:55:00|2765.8|2759.8|2764|2758|2766.3|2760.3|2763.8|2757.8|25
1682056800000|2023-04-21 06:00:00|2763.8|2757.8|2765.3|2759.3|2766.3|2760.3|2763.3|2757.3|45
1682057100000|2023-04-21 06:05:00|2765.5|2759.5|2764.5|2758.5|2767.8|2761.8|2764|2758|70
1682057400000|2023-04-21 06:10:00|2764.3|2758.3|2762.8|2756.8|2764.3|2758.3|2760.5|2754.5|20
1682057700000|2023-04-21 06:15:00|2762|2756|2760|2754|2762.3|2756.3|2758.8|2752.8|39
1682058000000|2023-04-21 06:20:00|2759.8|2753.8|2760.8|2754.8|2761.3|2755.3|2759|2753|23
1682058300000|2023-04-21 06:25:00|2760.5|2754.5|2758|2752|2760.5|2754.5|2757.8|2751.8|51
1682058600000|2023-04-21 06:30:00|2757.8|2751.8|2757|2751|2759.3|2753.3|2756|2750|122
1682058900000|2023-04-21 06:35:00|2756.3|2750.3|2754|2748|2756.3|2750.3|2751|2745|70
1682059200000|2023-04-21 06:40:00|2753.8|2747.8|2753.3|2747.3|2754.5|2748.5|2752.8|2746.8|56
1682059500000|2023-04-21 06:45:00|2753.5|2747.5|2754.3|2748.3|2756|2750|2753|2747|52
1682059800000|2023-04-21 06:50:00|2754|2748|2754.5|2748.5|2755|2749|2752.8|2746.8|55
1682060100000|2023-04-21 06:55:00|2754.8|2748.8|2749.8|2743.8|2758.6|2752.6|2747.5|2741.5|76
1682060400000|2023-04-21 07:00:00|2750|2744|2741.8|2735.8|2755.9|2749.9|2741.8|2735.8|110
1682060700000|2023-04-21 07:05:00|2742|2736|2743.9|2737.9|2745.6|2739.6|2740.8|2734.8|62
1682061000000|2023-04-21 07:10:00|2744.1|2738.1|2745.4|2739.4|2746.1|2740.1|2744.1|2738.1|52
1682061300000|2023-04-21 07:15:00|2745.9|2739.9|2748.1|2742.1|2749.9|2743.9|2744.6|2738.6|94
1682061600000|2023-04-21 07:20:00|2747.9|2741.9|2744.4|2738.4|2749.1|2743.1|2743.6|2737.6|74
1682061900000|2023-04-21 07:25:00|2743.9|2737.9|2744.6|2738.6|2745.6|2739.6|2743.4|2737.4|65
1682062200000|2023-04-21 07:30:00|2744.1|2738.1|2747.6|2741.6|2748.1|2742.1|2743.1|2737.1|84
1682062500000|2023-04-21 07:35:00|2747.9|2741.9|2748.9|2742.9|2748.9|2742.9|2746.1|2740.1|45
1682062800000|2023-04-21 07:40:00|2748.6|2742.6|2749.9|2743.9|2750.1|2744.1|2748.4|2742.4|38
1682063100000|2023-04-21 07:45:00|2750.1|2744.1|2752.6|2746.6|2752.9|2746.9|2749.4|2743.4|74
1682063400000|2023-04-21 07:50:00|2752.9|2746.9|2756.6|2750.6|2758.9|2752.9|2752.9|2746.9|88
1682063700000|2023-04-21 07:55:00|2757.1|2751.1|2758.6|2752.6|2759.6|2753.6|2756.4|2750.4|85
1682064000000|2023-04-21 08:00:00|2758.4|2752.4|2768.6|2762.6|2775|2769|2757.9|2751.9|160
1682064300000|2023-04-21 08:05:00|2768.8|2762.8|2767.3|2761.3|2771.4|2765.4|2764.9|2758.9|112
1682064600000|2023-04-21 08:10:00|2767|2761|2760.1|2754.1|2769.1|2763.1|2755.6|2749.6|94
1682064900000|2023-04-21 08:15:00|2760.4|2754.4|2769.4|2763.4|2769.4|2763.4|2760.4|2754.4|94
1682065200000|2023-04-21 08:20:00|2770.4|2764.4|2768.4|2762.4|2771.9|2765.9|2767.9|2761.9|52
1682065500000|2023-04-21 08:25:00|2768.1|2762.1|2766.4|2760.4|2769.1|2763.1|2764.4|2758.4|37
1682065800000|2023-04-21 08:30:00|2766.6|2760.6|2765.6|2759.6|2769.4|2763.4|2765.1|2759.1|41
1682066100000|2023-04-21 08:35:00|2765.4|2759.4|2762.6|2756.6|2765.9|2759.9|2761.6|2755.6|59
1682066400000|2023-04-21 08:40:00|2762.4|2756.4|2769.1|2763.1|2769.4|2763.4|2762.1|2756.1|53
1682066700000|2023-04-21 08:45:00|2769.4|2763.4|2766.6|2760.6|2769.4|2763.4|2766.4|2760.4|32
1682067000000|2023-04-21 08:50:00|2766.9|2760.9|2767.9|2761.9|2768.6|2762.6|2766.1|2760.1|39
1682067300000|2023-04-21 08:55:00|2768.1|2762.1|2768.1|2762.1|2768.4|2762.4|2766.1|2760.1|33
1682067600000|2023-04-21 09:00:00|2768.4|2762.4|2767.4|2761.4|2772.4|2766.4|2767.4|2761.4|67
1682067900000|2023-04-21 09:05:00|2767.1|2761.1|2761.6|2755.6|2767.4|2761.4|2761.6|2755.6|46
1682068200000|2023-04-21 09:10:00|2761.4|2755.4|2766.4|2760.4|2766.6|2760.6|2760.6|2754.6|30
1682068500000|2023-04-21 09:15:00|2765.6|2759.6|2768.4|2762.4|2769.6|2763.6|2765.6|2759.6|28
1682068800000|2023-04-21 09:20:00|2768.6|2762.6|2762.1|2756.1|2769.6|2763.6|2760.4|2754.4|53
1682069100000|2023-04-21 09:25:00|2761.9|2755.9|2757.4|2751.4|2761.9|2755.9|2755.9|2749.9|63
1682069400000|2023-04-21 09:30:00|2757.1|2751.1|2755.6|2749.6|2757.9|2751.9|2754.4|2748.4|66
1682069700000|2023-04-21 09:35:00|2755.9|2749.9|2753.1|2747.1|2756.4|2750.4|2752.9|2746.9|47
1682070000000|2023-04-21 09:40:00|2753.6|2747.6|2752.4|2746.4|2753.6|2747.6|2751.1|2745.1|61
1682070300000|2023-04-21 09:45:00|2752.1|2746.1|2750.9|2744.9|2752.1|2746.1|2749.6|2743.6|54
1682070600000|2023-04-21 09:50:00|2751.1|2745.1|2749.4|2743.4|2753.1|2747.1|2749.4|2743.4|44
1682070900000|2023-04-21 09:55:00|2749.1|2743.1|2751.9|2745.9|2752.1|2746.1|2749.1|2743.1|28
1682071200000|2023-04-21 10:00:00|2752.1|2746.1|2752.4|2746.4|2752.9|2746.9|2750.1|2744.1|37
1682071500000|2023-04-21 10:05:00|2752.1|2746.1|2756.6|2750.6|2756.6|2750.6|2751.9|2745.9|42
1682071800000|2023-04-21 10:10:00|2756.9|2750.9|2757.1|2751.1|2759.9|2753.9|2756.9|2750.9|35
1682072100000|2023-04-21 10:15:00|2756.9|2750.9|2755.1|2749.1|2757.1|2751.1|2754.4|2748.4|26
1682072400000|2023-04-21 10:20:00|2754.9|2748.9|2754.6|2748.6|2755.1|2749.1|2754.4|2748.4|25
1682072700000|2023-04-21 10:25:00|2754.4|2748.4|2753.4|2747.4|2754.4|2748.4|2751.6|2745.6|36
1682073000000|2023-04-21 10:30:00|2753.1|2747.1|2755.1|2749.1|2755.1|2749.1|2752.6|2746.6|38
1682073300000|2023-04-21 10:35:00|2754.9|2748.9|2753.9|2747.9|2755.6|2749.6|2753.1|2747.1|33
1682073600000|2023-04-21 10:40:00|2754.1|2748.1|2757.6|2751.6|2757.9|2751.9|2753.1|2747.1|39
1682073900000|2023-04-21 10:45:00|2757.9|2751.9|2751.1|2745.1|2757.9|2751.9|2750.6|2744.6|61
1682074200000|2023-04-21 10:50:00|2750.9|2744.9|2749.9|2743.9|2751.1|2745.1|2748.9|2742.9|32
1682074500000|2023-04-21 10:55:00|2749.6|2743.6|2750.4|2744.4|2751.6|2745.6|2749.6|2743.6|42
1682074800000|2023-04-21 11:00:00|2750.6|2744.6|2750.1|2744.1|2751.1|2745.1|2749.4|2743.4|26
1682075100000|2023-04-21 11:05:00|2750.4|2744.4|2750.9|2744.9|2752.1|2746.1|2750.4|2744.4|21
1682075400000|2023-04-21 11:10:00|2750.6|2744.6|2750.1|2744.1|2751.4|2745.4|2749.6|2743.6|32
1682075700000|2023-04-21 11:15:00|2750.4|2744.4|2753.1|2747.1|2754.9|2748.9|2749.6|2743.6|34
1682076000000|2023-04-21 11:20:00|2752.6|2746.6|2753.4|2747.4|2753.6|2747.6|2751.4|2745.4|34
1682076300000|2023-04-21 11:25:00|2753.1|2747.1|2749.6|2743.6|2753.9|2747.9|2749.4|2743.4|38
1682076600000|2023-04-21 11:30:00|2750.1|2744.1|2749.9|2743.9|2752.1|2746.1|2749.4|2743.4|45
1682076900000|2023-04-21 11:35:00|2750.4|2744.4|2749.6|2743.6|2750.6|2744.6|2748.9|2742.9|28
1682077200000|2023-04-21 11:40:00|2749.4|2743.4|2749.4|2743.4|2750.6|2744.6|2748.6|2742.6|21
1682077500000|2023-04-21 11:45:00|2749.1|2743.1|2748.9|2742.9|2749.6|2743.6|2748.9|2742.9|17
1682077800000|2023-04-21 11:50:00|2748.6|2742.6|2749.9|2743.9|2750.1|2744.1|2748.4|2742.4|48
1682078100000|2023-04-21 11:55:00|2750.1|2744.1|2750.4|2744.4|2753.4|2747.4|2749.9|2743.9|62
1682078400000|2023-04-21 12:00:00|2750.1|2744.1|2746.1|2740.1|2750.6|2744.6|2745.4|2739.4|55
1682078700000|2023-04-21 12:05:00|2745.9|2739.9|2742.4|2736.4|2746.6|2740.6|2741.6|2735.6|66
1682079000000|2023-04-21 12:10:00|2741.9|2735.9|2739.4|2733.4|2742.9|2736.9|2738.9|2732.9|68
1682079300000|2023-04-21 12:15:00|2739.1|2733.1|2738.4|2732.4|2740.6|2734.6|2738.1|2732.1|64
1682079600000|2023-04-21 12:20:00|2738.1|2732.1|2739.4|2733.4|2740.1|2734.1|2737.1|2731.1|89
1682079900000|2023-04-21 12:25:00|2739.6|2733.6|2743.6|2737.6|2743.9|2737.9|2738.9|2732.9|35
1682080200000|2023-04-21 12:30:00|2743.9|2737.9|2744.4|2738.4|2745.6|2739.6|2742.4|2736.4|33
1682080500000|2023-04-21 12:35:00|2744.1|2738.1|2743.6|2737.6|2744.9|2738.9|2743.6|2737.6|18
1682080800000|2023-04-21 12:40:00|2742.6|2736.6|2743.6|2737.6|2743.6|2737.6|2742.6|2736.6|4
1682081100000|2023-04-21 12:45:00|2743.1|2737.1|2739.9|2733.9|2743.6|2737.6|2739.6|2733.6|57
1682081400000|2023-04-21 12:50:00|2739.6|2733.6|2739.1|2733.1|2741.4|2735.4|2739.1|2733.1|55
1682081700000|2023-04-21 12:55:00|2739.4|2733.4|2742.4|2736.4|2743.9|2737.9|2738.4|2732.4|84
1682082000000|2023-04-21 13:00:00|2742.6|2736.6|2746.6|2740.6|2749.4|2743.4|2741.9|2735.9|275
1682082300000|2023-04-21 13:05:00|2746.9|2740.9|2748.6|2742.6|2752.9|2746.9|2746.4|2740.4|133
1682082600000|2023-04-21 13:10:00|2748.9|2742.9|2746.6|2740.6|2750.1|2744.1|2745.4|2739.4|123
1682082900000|2023-04-21 13:15:00|2746.9|2740.9|2747.6|2741.6|2751.1|2745.1|2746.6|2740.6|95
1682083200000|2023-04-21 13:20:00|2747.4|2741.4|2746.6|2740.6|2748.6|2742.6|2745.9|2739.9|118
1682083500000|2023-04-21 13:25:00|2746.9|2740.9|2751.9|2745.9|2752.9|2746.9|2745.9|2739.9|73
1682083800000|2023-04-21 13:30:00|2751.4|2745.4|2747.6|2741.6|2752.4|2746.4|2747.1|2741.1|145
1682084100000|2023-04-21 13:35:00|2747.4|2741.4|2745.9|2739.9|2748.6|2742.6|2745.4|2739.4|153
1682084400000|2023-04-21 13:40:00|2745.6|2739.6|2743.1|2737.1|2746.1|2740.1|2742.9|2736.9|78
1682084700000|2023-04-21 13:45:00|2742.9|2736.9|2734.6|2728.6|2742.9|2736.9|2733.6|2727.6|193
1682085000000|2023-04-21 13:50:00|2734.4|2728.4|2734.4|2728.4|2736.1|2730.1|2732.9|2726.9|169
1682085300000|2023-04-21 13:55:00|2733.9|2727.9|2735.4|2729.4|2738.6|2732.6|2733.4|2727.4|144
1682085600000|2023-04-21 14:00:00|2735.1|2729.1|2733.6|2727.6|2737.1|2731.1|2733.1|2727.1|91
1682085900000|2023-04-21 14:05:00|2733.9|2727.9|2732.4|2726.4|2735.9|2729.9|2731.6|2725.6|128
1682086200000|2023-04-21 14:10:00|2732.1|2726.1|2741.6|2735.6|2742.4|2736.4|2731.6|2725.6|114
1682086500000|2023-04-21 14:15:00|2741.4|2735.4|2740.4|2734.4|2741.6|2735.6|2736.6|2730.6|160
1682086800000|2023-04-21 14:20:00|2740.6|2734.6|2739.4|2733.4|2740.9|2734.9|2737.6|2731.6|78
1682087100000|2023-04-21 14:25:00|2739.6|2733.6|2735.6|2729.6|2739.9|2733.9|2734.1|2728.1|124
1682087400000|2023-04-21 14:30:00|2735.4|2729.4|2730.6|2724.6|2735.9|2729.9|2730.6|2724.6|109
1682087700000|2023-04-21 14:35:00|2730.4|2724.4|2724.1|2718.1|2731.1|2725.1|2723.6|2717.6|138
1682088000000|2023-04-21 14:40:00|2724.4|2718.4|2716.1|2710.1|2724.6|2718.6|2716.1|2710.1|137
1682088300000|2023-04-21 14:45:00|2716.4|2710.4|2719.6|2713.6|2723.9|2717.9|2716.1|2710.1|133
1682088600000|2023-04-21 14:50:00|2720.1|2714.1|2721.4|2715.4|2723.6|2717.6|2719.6|2713.6|97
1682088900000|2023-04-21 14:55:00|2721.1|2715.1|2723.5|2717.5|2725.8|2719.8|2719.6|2713.6|253
1682089200000|2023-04-21 15:00:00|2723.8|2717.8|2725.6|2719.6|2733.6|2727.6|2723.5|2717.5|193
1682089500000|2023-04-21 15:05:00|2725.4|2719.4|2724.9|2718.9|2726.1|2720.1|2724.4|2718.4|88
1682089800000|2023-04-21 15:10:00|2725.1|2719.1|2724.4|2718.4|2726.6|2720.6|2723.6|2717.6|85
1682090100000|2023-04-21 15:15:00|2724.1|2718.1|2730.4|2724.4|2731.9|2725.9|2724.1|2718.1|89
1682090400000|2023-04-21 15:20:00|2730.9|2724.9|2730.1|2724.1|2731.1|2725.1|2728.9|2722.9|66
1682090700000|2023-04-21 15:25:00|2729.9|2723.9|2728.9|2722.9|2730.4|2724.4|2727.6|2721.6|112
1682091000000|2023-04-21 15:30:00|2728.6|2722.6|2727.1|2721.1|2729.1|2723.1|2725.9|2719.9|89
1682091300000|2023-04-21 15:35:00|2726.9|2720.9|2726.9|2720.9|2727.4|2721.4|2724.9|2718.9|92
1682091600000|2023-04-21 15:40:00|2727.1|2721.1|2728.1|2722.1|2728.4|2722.4|2724.1|2718.1|66
1682091900000|2023-04-21 15:45:00|2728.4|2722.4|2726.1|2720.1|2728.6|2722.6|2725.9|2719.9|101
1682092200000|2023-04-21 15:50:00|2726.4|2720.4|2726.9|2720.9|2727.4|2721.4|2725.9|2719.9|57
1682092500000|2023-04-21 15:55:00|2727.1|2721.1|2727.1|2721.1|2728.4|2722.4|2726.9|2720.9|33
1682092800000|2023-04-21 16:00:00|2727.4|2721.4|2727.4|2721.4|2728.4|2722.4|2726.9|2720.9|38
1682093100000|2023-04-21 16:05:00|2726.9|2720.9|2726.4|2720.4|2729.1|2723.1|2726.4|2720.4|44
1682093400000|2023-04-21 16:10:00|2726.6|2720.6|2727.1|2721.1|2727.6|2721.6|2725.4|2719.4|30
1682093700000|2023-04-21 16:15:00|2726.9|2720.9|2726.9|2720.9|2727.4|2721.4|2726.1|2720.1|41
1682094000000|2023-04-21 16:20:00|2726.6|2720.6|2725.4|2719.4|2726.6|2720.6|2724.6|2718.6|46
1682094300000|2023-04-21 16:25:00|2725.6|2719.6|2725.4|2719.4|2725.9|2719.9|2724.6|2718.6|56
1682094600000|2023-04-21 16:30:00|2725.1|2719.1|2724.6|2718.6|2725.1|2719.1|2724.1|2718.1|38
1682094900000|2023-04-21 16:35:00|2724.9|2718.9|2722.9|2716.9|2725.1|2719.1|2722.6|2716.6|67
1682095200000|2023-04-21 16:40:00|2722.6|2716.6|2723.1|2717.1|2723.6|2717.6|2722.6|2716.6|40
1682095500000|2023-04-21 16:45:00|2722.9|2716.9|2724.9|2718.9|2726.4|2720.4|2722.9|2716.9|48
1682095800000|2023-04-21 16:50:00|2724.6|2718.6|2725.4|2719.4|2726.1|2720.1|2724.6|2718.6|95
1682096100000|2023-04-21 16:55:00|2725.6|2719.6|2727.5|2721.5|2727.5|2721.5|2724.3|2718.3|108
1682096400000|2023-04-21 17:00:00|2727.8|2721.8|2725.6|2719.6|2727.8|2721.8|2725.6|2719.6|54
1682096700000|2023-04-21 17:05:00|2725.5|2719.5|2724.8|2718.8|2725.6|2719.6|2723.4|2717.4|50
1682097000000|2023-04-21 17:10:00|2725|2719|2725.8|2719.8|2726.1|2720.1|2724.8|2718.8|35
1682097300000|2023-04-21 17:15:00|2726|2720|2725.9|2719.9|2726.5|2720.5|2725.8|2719.8|10
1682097600000|2023-04-21 17:20:00|2725.8|2719.8|2726.1|2720.1|2726.3|2720.3|2725.8|2719.8|52
1682097900000|2023-04-21 17:25:00|2726|2720|2726|2720|2726.3|2720.3|2725.8|2719.8|15
1682098200000|2023-04-21 17:30:00|2725.8|2719.8|2725|2719|2727|2721|2724.9|2718.9|46
1682098500000|2023-04-21 17:35:00|2725.3|2719.3|2724.3|2718.3|2725.3|2719.3|2723.5|2717.5|28
1682098800000|2023-04-21 17:40:00|2724|2718|2722.6|2716.6|2724.5|2718.5|2721.9|2715.9|103
1682099100000|2023-04-21 17:45:00|2723.1|2717.1|2719.5|2713.5|2723.1|2717.1|2719.1|2713.1|59
1682099400000|2023-04-21 17:50:00|2720|2714|2719.6|2713.6|2721.1|2715.1|2719.5|2713.5|33
1682099700000|2023-04-21 17:55:00|2719.9|2713.9|2728.3|2709.5|2730|2714.3|2719.9|2708|16
1682294400000|2023-04-24 00:00:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1682294700000|2023-04-24 00:05:00|2724.3|2718.3|2723.5|2717.5|2724.3|2718.3|2723.5|2717.5|2
1682295000000|2023-04-24 00:10:00|2723.8|2717.8|2725.8|2719.8|2727.6|2721.6|2723.8|2717.8|12
1682295300000|2023-04-24 00:15:00|2725.5|2719.5|2721.8|2715.8|2725.5|2719.5|2720.4|2714.4|20
1682295600000|2023-04-24 00:20:00|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1682296200000|2023-04-24 00:30:00|2722|2716|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|4
1682296500000|2023-04-24 00:35:00|2722|2716|2719.8|2713.8|2722|2716|2719.8|2713.8|3
1682296800000|2023-04-24 00:40:00|2719.5|2713.5|2721|2715|2721|2715|2719.5|2713.5|4
1682297100000|2023-04-24 00:45:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1682297400000|2023-04-24 00:50:00|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.5|2715.5|4
1682297700000|2023-04-24 00:55:00|2723.3|2717.3|2727|2721|2727.1|2721.1|2721.8|2715.8|22
1682298000000|2023-04-24 01:00:00|2727.3|2721.3|2728.3|2722.3|2729.8|2723.8|2721.5|2715.5|100
1682298300000|2023-04-24 01:05:00|2727.5|2721.5|2726.3|2720.3|2731.8|2725.8|2726|2720|59
1682298600000|2023-04-24 01:10:00|2726|2720|2724.8|2718.8|2727.8|2721.8|2721|2715|106
1682298900000|2023-04-24 01:15:00|2724.5|2718.5|2725.3|2719.3|2726|2720|2721.8|2715.8|84
1682299200000|2023-04-24 01:20:00|2725.5|2719.5|2727.8|2721.8|2728.8|2722.8|2725.3|2719.3|40
1682299500000|2023-04-24 01:25:00|2728|2722|2721.3|2715.3|2728|2722|2721|2715|50
1682299800000|2023-04-24 01:30:00|2721|2715|2718.5|2712.5|2722.5|2716.5|2717|2711|130
1682300100000|2023-04-24 01:35:00|2718.8|2712.8|2717|2711|2719.5|2713.5|2716.8|2710.8|81
1682300400000|2023-04-24 01:40:00|2717.3|2711.3|2712|2706|2718.3|2712.3|2710.3|2704.3|130
1682300700000|2023-04-24 01:45:00|2712.3|2706.3|2717.8|2711.8|2720|2714|2711.8|2705.8|101
1682301000000|2023-04-24 01:50:00|2717.5|2711.5|2714|2708|2717.5|2711.5|2713|2707|60
1682301300000|2023-04-24 01:55:00|2713.8|2707.8|2710.5|2704.5|2714.5|2708.5|2709.3|2703.3|108
1682301600000|2023-04-24 02:00:00|2711|2705|2713|2707|2713.3|2707.3|2710|2704|122
1682301900000|2023-04-24 02:05:00|2712.8|2706.8|2713.3|2707.3|2715.3|2709.3|2712.5|2706.5|48
1682302200000|2023-04-24 02:10:00|2713|2707|2716|2710|2717.8|2711.8|2713|2707|69
1682302500000|2023-04-24 02:15:00|2715.8|2709.8|2716.3|2710.3|2716.8|2710.8|2714.8|2708.8|12
1682302800000|2023-04-24 02:20:00|2716.5|2710.5|2717|2711|2717|2711|2716.5|2710.5|5
1682303100000|2023-04-24 02:25:00|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1682303400000|2023-04-24 02:30:00|2716.5|2710.5|2714|2708|2716.8|2710.8|2714|2708|77
1682303700000|2023-04-24 02:35:00|2713.8|2707.8|2713.3|2707.3|2714.3|2708.3|2712.3|2706.3|49
1682304000000|2023-04-24 02:40:00|2713|2707|2711|2705|2713|2707|2710.8|2704.8|56
1682304300000|2023-04-24 02:45:00|2711.3|2705.3|2709|2703|2713|2707|2709|2703|68
1682304600000|2023-04-24 02:50:00|2709.3|2703.3|2709|2703|2709.5|2703.5|2706.8|2700.8|50
1682304900000|2023-04-24 02:55:00|2708.8|2702.8|2708.5|2702.5|2710.5|2704.5|2708.5|2702.5|81
1682305200000|2023-04-24 03:00:00|2709|2703|2713.3|2707.3|2715.5|2709.5|2708.3|2702.3|68
1682305500000|2023-04-24 03:05:00|2713.5|2707.5|2711.5|2705.5|2713.5|2707.5|2711.5|2705.5|18
1682305800000|2023-04-24 03:10:00|2711.3|2705.3|2711.5|2705.5|2712.3|2706.3|2710.8|2704.8|21
1682306100000|2023-04-24 03:15:00|2711.3|2705.3|2708.5|2702.5|2711.3|2705.3|2707.5|2701.5|77
1682306400000|2023-04-24 03:20:00|2707.8|2701.8|2711.3|2705.3|2711.5|2705.5|2707.3|2701.3|25
1682306700000|2023-04-24 03:25:00|2711|2705|2712|2706|2712|2706|2711|2705|4
1682307000000|2023-04-24 03:30:00|2711.8|2705.8|2709.5|2703.5|2711.8|2705.8|2709.5|2703.5|12
1682307300000|2023-04-24 03:35:00|2708.8|2702.8|2708|2702|2708.8|2702.8|2708|2702|2
1682307600000|2023-04-24 03:40:00|2708.3|2702.3|2706|2700|2709.8|2703.8|2704.8|2698.8|16
1682307900000|2023-04-24 03:45:00|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2705.5|2699.5|12
1682308200000|2023-04-24 03:50:00|2707.3|2701.3|2708.3|2702.3|2708.8|2702.8|2706.8|2700.8|8
1682308500000|2023-04-24 03:55:00|2708|2702|2707.5|2701.5|2708|2702|2706.8|2700.8|8
1682308800000|2023-04-24 04:00:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1682309100000|2023-04-24 04:05:00|2707.5|2701.5|2706.5|2700.5|2707.5|2701.5|2706|2700|5
1682310000000|2023-04-24 04:20:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1682310300000|2023-04-24 04:25:00|2705.8|2699.8|2708.5|2702.5|2708.5|2702.5|2704.8|2698.8|14
1682310600000|2023-04-24 04:30:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|2
1682310900000|2023-04-24 04:35:00|2706.3|2700.3|2705.8|2699.8|2706.5|2700.5|2705.5|2699.5|9
1682311800000|2023-04-24 04:50:00|2705.5|2699.5|2707.5|2701.5|2707.5|2701.5|2705.3|2699.3|7
1682312100000|2023-04-24 04:55:00|2707.8|2701.8|2708|2702|2708|2702|2707.5|2701.5|6
1682312400000|2023-04-24 05:00:00|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|19
1682312700000|2023-04-24 05:05:00|2705|2699|2705.3|2699.3|2705.8|2699.8|2704.8|2698.8|15
1682313000000|2023-04-24 05:10:00|2705|2699|2705.5|2699.5|2705.8|2699.8|2704|2698|21
1682313300000|2023-04-24 05:15:00|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|5
1682313600000|2023-04-24 05:20:00|2705.8|2699.8|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|10
1682313900000|2023-04-24 05:25:00|2706.3|2700.3|2707.3|2701.3|2707.3|2701.3|2706.3|2700.3|6
1682314200000|2023-04-24 05:30:00|2707.8|2701.8|2709|2703|2709.5|2703.5|2706.3|2700.3|76
1682314500000|2023-04-24 05:35:00|2709.3|2703.3|2706.8|2700.8|2710.3|2704.3|2706.5|2700.5|71
1682314800000|2023-04-24 05:40:00|2707.5|2701.5|2707.5|2701.5|2709|2703|2707|2701|143
1682315100000|2023-04-24 05:45:00|2707.8|2701.8|2705.5|2699.5|2709.3|2703.3|2704.5|2698.5|102
1682315400000|2023-04-24 05:50:00|2705.8|2699.8|2709.3|2703.3|2709.8|2703.8|2705.5|2699.5|57
1682315700000|2023-04-24 05:55:00|2709.5|2703.5|2707.5|2701.5|2709.8|2703.8|2706.3|2700.3|50
1682316000000|2023-04-24 06:00:00|2707.3|2701.3|2710.3|2704.3|2710.8|2704.8|2707|2701|41
1682316300000|2023-04-24 06:05:00|2710|2704|2715.5|2709.5|2715.8|2709.8|2709|2703|66
1682316600000|2023-04-24 06:10:00|2715.3|2709.3|2714.3|2708.3|2715.3|2709.3|2712|2706|67
1682316900000|2023-04-24 06:15:00|2714|2708|2712|2706|2714|2708|2709.3|2703.3|49
1682317200000|2023-04-24 06:20:00|2711.8|2705.8|2712|2706|2713.8|2707.8|2711.5|2705.5|40
1682317500000|2023-04-24 06:25:00|2712.3|2706.3|2710|2704|2712.5|2706.5|2708|2702|50
1682317800000|2023-04-24 06:30:00|2710.3|2704.3|2705.8|2699.8|2710.8|2704.8|2704.5|2698.5|58
1682318100000|2023-04-24 06:35:00|2706|2700|2705.3|2699.3|2706.8|2700.8|2704.8|2698.8|38
1682318400000|2023-04-24 06:40:00|2705|2699|2704|2698|2705|2699|2703.3|2697.3|56
1682318700000|2023-04-24 06:45:00|2704.3|2698.3|2703.8|2697.8|2704.5|2698.5|2703.3|2697.3|35
1682319000000|2023-04-24 06:50:00|2704|2698|2701|2695|2704.8|2698.8|2700.5|2694.5|87
1682319300000|2023-04-24 06:55:00|2701.3|2695.3|2691|2685|2701.4|2695.4|2690|2684|222
1682319600000|2023-04-24 07:00:00|2690.8|2684.8|2687.1|2681.1|2694.3|2688.3|2686.9|2680.9|115
1682319900000|2023-04-24 07:05:00|2686.9|2680.9|2693.1|2687.1|2693.6|2687.6|2684.9|2678.9|71
1682320200000|2023-04-24 07:10:00|2692.9|2686.9|2694.6|2688.6|2696.4|2690.4|2689.6|2683.6|73
1682320500000|2023-04-24 07:15:00|2694.4|2688.4|2694.6|2688.6|2696.1|2690.1|2692.9|2686.9|80
1682320800000|2023-04-24 07:20:00|2694.4|2688.4|2693.9|2687.9|2696.6|2690.6|2693.4|2687.4|63
1682321100000|2023-04-24 07:25:00|2693.6|2687.6|2695.9|2689.9|2699.4|2693.4|2693.6|2687.6|97
1682321400000|2023-04-24 07:30:00|2695.6|2689.6|2694.4|2688.4|2696.9|2690.9|2692.9|2686.9|90
1682321700000|2023-04-24 07:35:00|2694.9|2688.9|2694.6|2688.6|2695.6|2689.6|2693.1|2687.1|56
1682322000000|2023-04-24 07:40:00|2694.4|2688.4|2692.4|2686.4|2695.1|2689.1|2691.9|2685.9|44
1682322300000|2023-04-24 07:45:00|2692.1|2686.1|2691.6|2685.6|2692.9|2686.9|2691.4|2685.4|46
1682322600000|2023-04-24 07:50:00|2691.4|2685.4|2689.9|2683.9|2692.4|2686.4|2689.1|2683.1|40
1682322900000|2023-04-24 07:55:00|2689.6|2683.6|2690.9|2684.9|2692.1|2686.1|2689.1|2683.1|40
1682323200000|2023-04-24 08:00:00|2690.6|2684.6|2690.6|2684.6|2693.1|2687.1|2689.9|2683.9|61
1682323500000|2023-04-24 08:05:00|2690.4|2684.4|2689.4|2683.4|2691.4|2685.4|2687.6|2681.6|68
1682323800000|2023-04-24 08:10:00|2689.6|2683.6|2690.1|2684.1|2690.6|2684.6|2688.9|2682.9|41
1682324100000|2023-04-24 08:15:00|2690.4|2684.4|2694.6|2688.6|2694.6|2688.6|2690.4|2684.4|60
1682324400000|2023-04-24 08:20:00|2694.4|2688.4|2693.4|2687.4|2695.1|2689.1|2692.9|2686.9|32
1682324700000|2023-04-24 08:25:00|2693.1|2687.1|2696.6|2690.6|2697.1|2691.1|2693.1|2687.1|34
1682325000000|2023-04-24 08:30:00|2696.4|2690.4|2698.9|2692.9|2698.9|2692.9|2695.4|2689.4|42
1682325300000|2023-04-24 08:35:00|2698.6|2692.6|2699.4|2693.4|2700.6|2694.6|2698.6|2692.6|50
1682325600000|2023-04-24 08:40:00|2699.1|2693.1|2697.6|2691.6|2700.1|2694.1|2697.6|2691.6|42
1682325900000|2023-04-24 08:45:00|2697.4|2691.4|2697.4|2691.4|2699.1|2693.1|2696.4|2690.4|38
1682326200000|2023-04-24 08:50:00|2697.1|2691.1|2696.9|2690.9|2697.6|2691.6|2696.4|2690.4|33
1682326500000|2023-04-24 08:55:00|2696.6|2690.6|2698.9|2692.9|2698.9|2692.9|2695.4|2689.4|30
1682326800000|2023-04-24 09:00:00|2699.1|2693.1|2698.6|2692.6|2699.4|2693.4|2696.6|2690.6|29
1682327100000|2023-04-24 09:05:00|2698.4|2692.4|2701.1|2695.1|2701.1|2695.1|2697.9|2691.9|33
1682327400000|2023-04-24 09:10:00|2700.9|2694.9|2699.4|2693.4|2701.1|2695.1|2696.6|2690.6|38
1682327700000|2023-04-24 09:15:00|2699.6|2693.6|2698.1|2692.1|2700.1|2694.1|2698.1|2692.1|29
1682328000000|2023-04-24 09:20:00|2698.4|2692.4|2692.6|2686.6|2698.4|2692.4|2692.4|2686.4|61
1682328300000|2023-04-24 09:25:00|2691.4|2685.4|2691.9|2685.9|2693.9|2687.9|2690.6|2684.6|64
1682328600000|2023-04-24 09:30:00|2692.1|2686.1|2695.4|2689.4|2695.6|2689.6|2691.1|2685.1|65
1682328900000|2023-04-24 09:35:00|2695.6|2689.6|2696.9|2690.9|2697.1|2691.1|2693.4|2687.4|77
1682329200000|2023-04-24 09:40:00|2696.6|2690.6|2701.9|2695.9|2703.6|2697.6|2695.9|2689.9|64
1682329500000|2023-04-24 09:45:00|2702.1|2696.1|2698.4|2692.4|2702.1|2696.1|2698.4|2692.4|22
1682329800000|2023-04-24 09:50:00|2697.9|2691.9|2701.9|2695.9|2703.6|2697.6|2697.4|2691.4|57
1682330100000|2023-04-24 09:55:00|2701.6|2695.6|2695.9|2689.9|2701.6|2695.6|2695.6|2689.6|71
1682330400000|2023-04-24 10:00:00|2695.6|2689.6|2692.9|2686.9|2695.9|2689.9|2692.4|2686.4|52
1682330700000|2023-04-24 10:05:00|2692.6|2686.6|2691.6|2685.6|2692.9|2686.9|2690.6|2684.6|50
1682331000000|2023-04-24 10:10:00|2691.4|2685.4|2688.4|2682.4|2691.4|2685.4|2688.1|2682.1|65
1682331300000|2023-04-24 10:15:00|2688.1|2682.1|2691.1|2685.1|2691.6|2685.6|2688.1|2682.1|25
1682331600000|2023-04-24 10:20:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.1|2684.1|19
1682331900000|2023-04-24 10:25:00|2691.1|2685.1|2691.6|2685.6|2691.9|2685.9|2690.6|2684.6|26
1682332200000|2023-04-24 10:30:00|2691.9|2685.9|2692.9|2686.9|2693.6|2687.6|2690.6|2684.6|27
1682332500000|2023-04-24 10:35:00|2693.1|2687.1|2693.9|2687.9|2697.1|2691.1|2692.9|2686.9|28
1682332800000|2023-04-24 10:40:00|2694.1|2688.1|2693.4|2687.4|2695.9|2689.9|2692.9|2686.9|27
1682333100000|2023-04-24 10:45:00|2693.1|2687.1|2691.6|2685.6|2693.1|2687.1|2691.1|2685.1|41
1682333400000|2023-04-24 10:50:00|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2690.4|2684.4|29
1682333700000|2023-04-24 10:55:00|2691.6|2685.6|2691.4|2685.4|2692.1|2686.1|2690.4|2684.4|37
1682334000000|2023-04-24 11:00:00|2691.6|2685.6|2686.4|2680.4|2691.6|2685.6|2685.9|2679.9|37
1682334300000|2023-04-24 11:05:00|2686.1|2680.1|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|26
1682334600000|2023-04-24 11:10:00|2685.4|2679.4|2683.4|2677.4|2685.6|2679.6|2682.4|2676.4|29
1682334900000|2023-04-24 11:15:00|2683.6|2677.6|2683.6|2677.6|2684.9|2678.9|2683.4|2677.4|25
1682335200000|2023-04-24 11:20:00|2684.1|2678.1|2686.4|2680.4|2686.4|2680.4|2683.9|2677.9|39
1682335500000|2023-04-24 11:25:00|2686.1|2680.1|2685.1|2679.1|2686.4|2680.4|2684.9|2678.9|25
1682335800000|2023-04-24 11:30:00|2684.9|2678.9|2686.4|2680.4|2686.6|2680.6|2683.9|2677.9|57
1682336100000|2023-04-24 11:35:00|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2684.9|2678.9|26
1682336400000|2023-04-24 11:40:00|2685.1|2679.1|2683.4|2677.4|2685.9|2679.9|2683.4|2677.4|20
1682336700000|2023-04-24 11:45:00|2683.1|2677.1|2686.6|2680.6|2687.6|2681.6|2682.1|2676.1|45
1682337000000|2023-04-24 11:50:00|2686.4|2680.4|2685.1|2679.1|2687.9|2681.9|2683.9|2677.9|49
1682337300000|2023-04-24 11:55:00|2684.9|2678.9|2686.1|2680.1|2687.4|2681.4|2683.4|2677.4|42
1682337600000|2023-04-24 12:00:00|2685.9|2679.9|2681.1|2675.1|2686.6|2680.6|2681.1|2675.1|67
1682337900000|2023-04-24 12:05:00|2680.9|2674.9|2677.4|2671.4|2681.1|2675.1|2677.4|2671.4|57
1682338200000|2023-04-24 12:10:00|2676.9|2670.9|2674.9|2668.9|2677.9|2671.9|2674.4|2668.4|94
1682338500000|2023-04-24 12:15:00|2674.4|2668.4|2680.1|2674.1|2680.6|2674.6|2673.6|2667.6|95
1682338800000|2023-04-24 12:20:00|2679.9|2673.9|2679.1|2673.1|2681.6|2675.6|2678.1|2672.1|78
1682339100000|2023-04-24 12:25:00|2678.9|2672.9|2679.1|2673.1|2679.9|2673.9|2677.9|2671.9|36
1682339400000|2023-04-24 12:30:00|2678.9|2672.9|2679.1|2673.1|2680.1|2674.1|2677.9|2671.9|65
1682339700000|2023-04-24 12:35:00|2679.4|2673.4|2680.6|2674.6|2682.6|2676.6|2679.4|2673.4|49
1682340000000|2023-04-24 12:40:00|2680.4|2674.4|2677.9|2671.9|2681.1|2675.1|2677.9|2671.9|45
1682340300000|2023-04-24 12:45:00|2677.6|2671.6|2679.4|2673.4|2679.9|2673.9|2676.6|2670.6|64
1682340600000|2023-04-24 12:50:00|2679.1|2673.1|2680.4|2674.4|2680.9|2674.9|2678.6|2672.6|46
1682340900000|2023-04-24 12:55:00|2680.1|2674.1|2682.1|2676.1|2683.1|2677.1|2679.9|2673.9|61
1682341200000|2023-04-24 13:00:00|2682.4|2676.4|2678.6|2672.6|2686.8|2680.8|2677.9|2671.9|234
1682341500000|2023-04-24 13:05:00|2678.4|2672.4|2672.6|2666.6|2679.4|2673.4|2672.6|2666.6|141
1682341800000|2023-04-24 13:10:00|2672.9|2666.9|2671.6|2665.6|2675.6|2669.6|2671.4|2665.4|129
1682342100000|2023-04-24 13:15:00|2671.9|2665.9|2669.9|2663.9|2672.4|2666.4|2666.9|2660.9|122
1682342400000|2023-04-24 13:20:00|2669.6|2663.6|2673.4|2667.4|2675.4|2669.4|2669.4|2663.4|178
1682342700000|2023-04-24 13:25:00|2673.6|2667.6|2678.1|2672.1|2678.9|2672.9|2672.6|2666.6|186
1682343000000|2023-04-24 13:30:00|2678.4|2672.4|2677.4|2671.4|2680.9|2674.9|2676.1|2670.1|216
1682343300000|2023-04-24 13:35:00|2677.1|2671.1|2680.6|2674.6|2682.1|2676.1|2674.4|2668.4|196
1682343600000|2023-04-24 13:40:00|2680.9|2674.9|2680.6|2674.6|2686.9|2680.9|2680.4|2674.4|164
1682343900000|2023-04-24 13:45:00|2680.9|2674.9|2685.4|2679.4|2686.1|2680.1|2680.6|2674.6|129
1682344200000|2023-04-24 13:50:00|2685.9|2679.9|2692.3|2686.3|2694.6|2688.6|2685.9|2679.9|188
1682344500000|2023-04-24 13:55:00|2692.5|2686.5|2692.1|2686.1|2695.9|2689.9|2691.4|2685.4|181
1682344800000|2023-04-24 14:00:00|2692.4|2686.4|2691.6|2685.6|2694.6|2688.6|2691.1|2685.1|155
1682345100000|2023-04-24 14:05:00|2691.4|2685.4|2698.4|2692.4|2700.1|2694.1|2691.1|2685.1|168
1682345400000|2023-04-24 14:10:00|2698.6|2692.6|2697.4|2691.4|2701.1|2695.1|2695.6|2689.6|210
1682345700000|2023-04-24 14:15:00|2697.6|2691.6|2695.4|2689.4|2700.4|2694.4|2695.1|2689.1|109
1682346000000|2023-04-24 14:20:00|2695.6|2689.6|2696.9|2690.9|2697.1|2691.1|2692.4|2686.4|128
1682346300000|2023-04-24 14:25:00|2696.6|2690.6|2698.6|2692.6|2699.1|2693.1|2695.1|2689.1|107
1682346600000|2023-04-24 14:30:00|2698.4|2692.4|2685.6|2679.6|2699.4|2693.4|2683.6|2677.6|147
1682346900000|2023-04-24 14:35:00|2684.9|2678.9|2683.9|2677.9|2687.8|2681.8|2682.9|2676.9|107
1682347200000|2023-04-24 14:40:00|2683.6|2677.6|2681.1|2675.1|2684.9|2678.9|2678.9|2672.9|85
1682347500000|2023-04-24 14:45:00|2681.4|2675.4|2679.6|2673.6|2685.1|2679.1|2679.6|2673.6|95
1682347800000|2023-04-24 14:50:00|2679.9|2673.9|2681.8|2675.8|2681.8|2675.8|2674.1|2668.1|152
1682348100000|2023-04-24 14:55:00|2681.6|2675.6|2673.6|2667.6|2681.6|2675.6|2670.6|2664.6|206
1682348400000|2023-04-24 15:00:00|2673.9|2667.9|2674.4|2668.4|2676.8|2670.8|2672.8|2666.8|123
1682348700000|2023-04-24 15:05:00|2674.6|2668.6|2674.6|2668.6|2676.9|2670.9|2673.9|2667.9|70
1682349000000|2023-04-24 15:10:00|2674.4|2668.4|2677.9|2671.9|2678.6|2672.6|2674.4|2668.4|48
1682349300000|2023-04-24 15:15:00|2677.6|2671.6|2680.6|2674.6|2681.6|2675.6|2677.4|2671.4|62
1682349600000|2023-04-24 15:20:00|2680.9|2674.9|2679.1|2673.1|2681.9|2675.9|2678.9|2672.9|65
1682349900000|2023-04-24 15:25:00|2678.9|2672.9|2679.1|2673.1|2680.1|2674.1|2678.4|2672.4|56
1682350200000|2023-04-24 15:30:00|2679.4|2673.4|2681.4|2675.4|2682.9|2676.9|2679.4|2673.4|62
1682350500000|2023-04-24 15:35:00|2681.6|2675.6|2680.4|2674.4|2685.6|2679.6|2680.1|2674.1|50
1682350800000|2023-04-24 15:40:00|2680.6|2674.6|2679.1|2673.1|2681.1|2675.1|2679.1|2673.1|18
1682351100000|2023-04-24 15:45:00|2678.4|2672.4|2677.9|2671.9|2678.6|2672.6|2677.4|2671.4|44
1682351400000|2023-04-24 15:50:00|2677.6|2671.6|2676.6|2670.6|2679.9|2673.9|2676.4|2670.4|47
1682351700000|2023-04-24 15:55:00|2676.9|2670.9|2677.4|2671.4|2680.9|2674.9|2676.6|2670.6|46
1682352000000|2023-04-24 16:00:00|2677.1|2671.1|2677.9|2671.9|2678.9|2672.9|2677.1|2671.1|33
1682352300000|2023-04-24 16:05:00|2677.6|2671.6|2679.1|2673.1|2679.1|2673.1|2677.1|2671.1|14
1682352600000|2023-04-24 16:10:00|2678.9|2672.9|2677.9|2671.9|2679.1|2673.1|2677.6|2671.6|21
1682352900000|2023-04-24 16:15:00|2677.6|2671.6|2677.9|2671.9|2679.1|2673.1|2677.4|2671.4|18
1682353200000|2023-04-24 16:20:00|2677.6|2671.6|2676.4|2670.4|2678.6|2672.6|2676.4|2670.4|30
1682353500000|2023-04-24 16:25:00|2675.9|2669.9|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|17
1682353800000|2023-04-24 16:30:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|21
1682354100000|2023-04-24 16:35:00|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.4|2669.4|17
1682354400000|2023-04-24 16:40:00|2675.4|2669.4|2674.9|2668.9|2676.1|2670.1|2674.6|2668.6|22
1682354700000|2023-04-24 16:45:00|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2673.4|2667.4|19
1682355000000|2023-04-24 16:50:00|2674.6|2668.6|2674.4|2668.4|2675.1|2669.1|2672.9|2666.9|58
1682355300000|2023-04-24 16:55:00|2674.9|2668.9|2675.8|2669.8|2676.1|2670.1|2674.5|2668.5|35
1682355600000|2023-04-24 17:00:00|2675.9|2669.9|2675.8|2669.8|2676|2670|2675.6|2669.6|36
1682355900000|2023-04-24 17:05:00|2675.5|2669.5|2675.8|2669.8|2676|2670|2675.5|2669.5|4
1682356200000|2023-04-24 17:10:00|2676|2670|2675.8|2669.8|2676|2670|2675.5|2669.5|4
1682356500000|2023-04-24 17:15:00|2675.5|2669.5|2675.3|2669.3|2675.8|2669.8|2675.3|2669.3|4
1682356800000|2023-04-24 17:20:00|2675.5|2669.5|2676.6|2670.6|2677.6|2671.6|2675.3|2669.3|16
1682357100000|2023-04-24 17:25:00|2676.9|2670.9|2677.1|2671.1|2678.3|2672.3|2676.5|2670.5|16
1682357400000|2023-04-24 17:30:00|2676.6|2670.6|2675.8|2669.8|2676.6|2670.6|2675.5|2669.5|10
1682357700000|2023-04-24 17:35:00|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|9
1682358000000|2023-04-24 17:40:00|2674.9|2668.9|2674.8|2668.8|2674.9|2668.9|2674.5|2668.5|3
1682358300000|2023-04-24 17:45:00|2675|2669|2675|2669|2675|2669|2674.8|2668.8|5
1682358600000|2023-04-24 17:50:00|2675.3|2669.3|2674.8|2668.8|2675.6|2669.6|2672.8|2666.8|18
1682358900000|2023-04-24 17:55:00|2675.3|2669.3|2679.5|2660.8|2682|2669.3|2675|2660.5|10
1682380800000|2023-04-25 00:00:00|2680|2674|2676.6|2670.6|2680|2674|2675.3|2669.3|10
1682381100000|2023-04-25 00:05:00|2676.4|2670.4|2675.5|2669.5|2676.4|2670.4|2673.9|2667.9|11
1682381700000|2023-04-25 00:15:00|2675.3|2669.3|2674.3|2668.3|2676.6|2670.6|2674.3|2668.3|11
1682382300000|2023-04-25 00:25:00|2674.5|2668.5|2675.3|2669.3|2675.3|2669.3|2674.5|2668.5|3
1682382600000|2023-04-25 00:30:00|2675.8|2669.8|2676.4|2670.4|2678.6|2672.6|2675.8|2669.8|8
1682382900000|2023-04-25 00:35:00|2676.5|2670.5|2679.3|2673.3|2679.3|2673.3|2676.5|2670.5|7
1682383200000|2023-04-25 00:40:00|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1682383500000|2023-04-25 00:45:00|2679.5|2673.5|2682.3|2676.3|2682.3|2676.3|2679.5|2673.5|8
1682383800000|2023-04-25 00:50:00|2682|2676|2680.5|2674.5|2682|2676|2680.5|2674.5|3
1682384100000|2023-04-25 00:55:00|2680.8|2674.8|2680.5|2674.5|2681|2675|2680.5|2674.5|4
1682384400000|2023-04-25 01:00:00|2680.3|2674.3|2691.3|2685.3|2692.3|2686.3|2680|2674|89
1682384700000|2023-04-25 01:05:00|2691|2685|2691.3|2685.3|2694.5|2688.5|2690|2684|62
1682385000000|2023-04-25 01:10:00|2691.5|2685.5|2695.8|2689.8|2695.8|2689.8|2691.5|2685.5|92
1682385300000|2023-04-25 01:15:00|2694.5|2688.5|2693.8|2687.8|2695.5|2689.5|2693|2687|69
1682385600000|2023-04-25 01:20:00|2695.3|2689.3|2694.3|2688.3|2695.5|2689.5|2693.3|2687.3|42
1682385900000|2023-04-25 01:25:00|2694|2688|2696.5|2690.5|2696.5|2690.5|2693.3|2687.3|39
1682386200000|2023-04-25 01:30:00|2696.3|2690.3|2691.3|2685.3|2696.3|2690.3|2691|2685|44
1682386500000|2023-04-25 01:35:00|2691|2685|2693.5|2687.5|2693.8|2687.8|2690|2684|72
1682386800000|2023-04-25 01:40:00|2693.3|2687.3|2689.8|2683.8|2693.3|2687.3|2689|2683|41
1682387100000|2023-04-25 01:45:00|2689.5|2683.5|2691|2685|2691.8|2685.8|2689|2683|24
1682387400000|2023-04-25 01:50:00|2691.3|2685.3|2687.5|2681.5|2691.3|2685.3|2681.8|2675.8|60
1682387700000|2023-04-25 01:55:00|2687.8|2681.8|2691.3|2685.3|2692|2686|2687.8|2681.8|41
1682388000000|2023-04-25 02:00:00|2690.5|2684.5|2692.5|2686.5|2693|2687|2689.3|2683.3|63
1682388300000|2023-04-25 02:05:00|2691.8|2685.8|2693|2687|2694.3|2688.3|2691.5|2685.5|23
1682388600000|2023-04-25 02:10:00|2692.8|2686.8|2691.5|2685.5|2692.8|2686.8|2689.5|2683.5|37
1682388900000|2023-04-25 02:15:00|2691.8|2685.8|2694|2688|2694|2688|2691.3|2685.3|12
1682389200000|2023-04-25 02:20:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.5|2687.5|5
1682389500000|2023-04-25 02:25:00|2693.3|2687.3|2693|2687|2693.3|2687.3|2692.8|2686.8|4
1682389800000|2023-04-25 02:30:00|2692.8|2686.8|2689.8|2683.8|2692.8|2686.8|2688.8|2682.8|37
1682390100000|2023-04-25 02:35:00|2689.5|2683.5|2690.3|2684.3|2690.8|2684.8|2687.3|2681.3|30
1682390400000|2023-04-25 02:40:00|2690|2684|2686|2680|2690|2684|2684|2678|85
1682390700000|2023-04-25 02:45:00|2685.8|2679.8|2689|2683|2689.8|2683.8|2685.8|2679.8|95
1682391000000|2023-04-25 02:50:00|2689.3|2683.3|2688.5|2682.5|2690|2684|2688|2682|25
1682391300000|2023-04-25 02:55:00|2688.3|2682.3|2688.3|2682.3|2689|2683|2687|2681|14
1682391600000|2023-04-25 03:00:00|2688.5|2682.5|2685.5|2679.5|2688.5|2682.5|2685.5|2679.5|18
1682391900000|2023-04-25 03:05:00|2685.3|2679.3|2685|2679|2685.5|2679.5|2682.5|2676.5|33
1682392200000|2023-04-25 03:10:00|2684.8|2678.8|2683|2677|2687|2681|2683|2677|33
1682392500000|2023-04-25 03:15:00|2682.8|2676.8|2686.5|2680.5|2686.5|2680.5|2682.5|2676.5|38
1682392800000|2023-04-25 03:20:00|2686.8|2680.8|2688.5|2682.5|2688.8|2682.8|2686.8|2680.8|15
1682393100000|2023-04-25 03:25:00|2688.3|2682.3|2686|2680|2688.3|2682.3|2686|2680|11
1682393400000|2023-04-25 03:30:00|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|2
1682393700000|2023-04-25 03:35:00|2684.8|2678.8|2683.8|2677.8|2684.8|2678.8|2683.8|2677.8|4
1682394600000|2023-04-25 03:50:00|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1682394900000|2023-04-25 03:55:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683|2677|7
1682395200000|2023-04-25 04:00:00|2683.5|2677.5|2683.3|2677.3|2683.8|2677.8|2682.5|2676.5|7
1682395500000|2023-04-25 04:05:00|2683.5|2677.5|2682.8|2676.8|2683.8|2677.8|2682.5|2676.5|12
1682395800000|2023-04-25 04:10:00|2682.5|2676.5|2682.3|2676.3|2682.8|2676.8|2682.3|2676.3|4
1682396100000|2023-04-25 04:15:00|2682.5|2676.5|2682.8|2676.8|2683.8|2677.8|2682.5|2676.5|12
1682396400000|2023-04-25 04:20:00|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1682396700000|2023-04-25 04:25:00|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|10
1682397000000|2023-04-25 04:30:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|5
1682397300000|2023-04-25 04:35:00|2681|2675|2681|2675|2681|2675|2681|2675|1
1682397600000|2023-04-25 04:40:00|2681.3|2675.3|2682|2676|2683|2677|2681|2675|12
1682397900000|2023-04-25 04:45:00|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1682398200000|2023-04-25 04:50:00|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|2
1682398500000|2023-04-25 04:55:00|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1682398800000|2023-04-25 05:00:00|2680.8|2674.8|2681.5|2675.5|2681.5|2675.5|2680.5|2674.5|4
1682399100000|2023-04-25 05:05:00|2680.8|2674.8|2680.8|2674.8|2681.3|2675.3|2680.3|2674.3|8
1682399400000|2023-04-25 05:10:00|2681|2675|2681.5|2675.5|2681.8|2675.8|2680.3|2674.3|6
1682399700000|2023-04-25 05:15:00|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681|2675|11
1682400000000|2023-04-25 05:20:00|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1682400300000|2023-04-25 05:25:00|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1682400600000|2023-04-25 05:30:00|2679.8|2673.8|2681|2675|2681.3|2675.3|2679.8|2673.8|170
1682400900000|2023-04-25 05:35:00|2680.8|2674.8|2680.8|2674.8|2681.3|2675.3|2680.5|2674.5|81
1682401200000|2023-04-25 05:40:00|2681|2675|2681.5|2675.5|2682.3|2676.3|2680.3|2674.3|43
1682401500000|2023-04-25 05:45:00|2681.8|2675.8|2684|2678|2686|2680|2681.8|2675.8|72
1682401800000|2023-04-25 05:50:00|2683.8|2677.8|2684.5|2678.5|2686.5|2680.5|2682.5|2676.5|54
1682402100000|2023-04-25 05:55:00|2684.8|2678.8|2682.3|2676.3|2684.8|2678.8|2681.8|2675.8|51
1682402400000|2023-04-25 06:00:00|2681.5|2675.5|2683.3|2677.3|2683.3|2677.3|2679.8|2673.8|51
1682402700000|2023-04-25 06:05:00|2683.5|2677.5|2684|2678|2684.5|2678.5|2683|2677|55
1682403000000|2023-04-25 06:10:00|2683.8|2677.8|2681|2675|2683.8|2677.8|2679.8|2673.8|59
1682403300000|2023-04-25 06:15:00|2680.8|2674.8|2678.5|2672.5|2680.8|2674.8|2678.5|2672.5|36
1682403600000|2023-04-25 06:20:00|2678|2672|2680|2674|2680|2674|2675.8|2669.8|57
1682403900000|2023-04-25 06:25:00|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2676.8|2670.8|60
1682404200000|2023-04-25 06:30:00|2680.3|2674.3|2677|2671|2680.3|2674.3|2677|2671|47
1682404500000|2023-04-25 06:35:00|2676.8|2670.8|2672.8|2666.8|2677|2671|2672.8|2666.8|32
1682404800000|2023-04-25 06:40:00|2673|2667|2674|2668|2674.5|2668.5|2672.8|2666.8|60
1682405100000|2023-04-25 06:45:00|2673.8|2667.8|2673.8|2667.8|2674.5|2668.5|2673.8|2667.8|31
1682405400000|2023-04-25 06:50:00|2673.5|2667.5|2675.8|2669.8|2675.8|2669.8|2673|2667|32
1682405700000|2023-04-25 06:55:00|2675.9|2669.9|2671.6|2665.6|2675.9|2669.9|2671.1|2665.1|63
1682406000000|2023-04-25 07:00:00|2671.4|2665.4|2670.4|2664.4|2675|2669|2669.5|2663.5|92
1682406300000|2023-04-25 07:05:00|2670.1|2664.1|2669.1|2663.1|2670.1|2664.1|2667.4|2661.4|49
1682406600000|2023-04-25 07:10:00|2669.4|2663.4|2667.6|2661.6|2670.6|2664.6|2666.9|2660.9|60
1682406900000|2023-04-25 07:15:00|2667.4|2661.4|2665.1|2659.1|2668.4|2662.4|2664.6|2658.6|61
1682407200000|2023-04-25 07:20:00|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2661.9|2655.9|71
1682407500000|2023-04-25 07:25:00|2665.4|2659.4|2669.1|2663.1|2670.6|2664.6|2664.1|2658.1|93
1682407800000|2023-04-25 07:30:00|2669.4|2663.4|2666.4|2660.4|2669.4|2663.4|2664.6|2658.6|81
1682408100000|2023-04-25 07:35:00|2666.6|2660.6|2664.9|2658.9|2667.4|2661.4|2663.6|2657.6|99
1682408400000|2023-04-25 07:40:00|2664.6|2658.6|2662.6|2656.6|2665.9|2659.9|2661.6|2655.6|108
1682408700000|2023-04-25 07:45:00|2662.9|2656.9|2663.4|2657.4|2665.1|2659.1|2662.1|2656.1|65
1682409000000|2023-04-25 07:50:00|2663.1|2657.1|2662.4|2656.4|2664.9|2658.9|2662.1|2656.1|45
1682409300000|2023-04-25 07:55:00|2662.1|2656.1|2664.4|2658.4|2664.4|2658.4|2661.6|2655.6|37
1682409600000|2023-04-25 08:00:00|2664.6|2658.6|2662.1|2656.1|2665.6|2659.6|2661.1|2655.1|104
1682409900000|2023-04-25 08:05:00|2662.4|2656.4|2664.1|2658.1|2664.4|2658.4|2662.1|2656.1|69
1682410200000|2023-04-25 08:10:00|2663.9|2657.9|2666.4|2660.4|2666.6|2660.6|2663.6|2657.6|51
1682410500000|2023-04-25 08:15:00|2666.6|2660.6|2667.8|2661.8|2670.8|2664.8|2665.6|2659.6|56
1682410800000|2023-04-25 08:20:00|2667.4|2661.4|2666.6|2660.6|2668.1|2662.1|2664.1|2658.1|71
1682411100000|2023-04-25 08:25:00|2666.4|2660.4|2668.6|2662.6|2670.1|2664.1|2666.4|2660.4|60
1682411400000|2023-04-25 08:30:00|2668.1|2662.1|2668.6|2662.6|2670.6|2664.6|2667.1|2661.1|61
1682411700000|2023-04-25 08:35:00|2668.4|2662.4|2668.1|2662.1|2669.1|2663.1|2666.1|2660.1|50
1682412000000|2023-04-25 08:40:00|2667.9|2661.9|2667.9|2661.9|2668.9|2662.9|2667.1|2661.1|47
1682412300000|2023-04-25 08:45:00|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2663.6|2657.6|67
1682412600000|2023-04-25 08:50:00|2666.4|2660.4|2662.4|2656.4|2666.9|2660.9|2662.1|2656.1|55
1682412900000|2023-04-25 08:55:00|2662.6|2656.6|2652.5|2646.5|2662.6|2656.6|2652.5|2646.5|72
1682413200000|2023-04-25 09:00:00|2652.3|2646.3|2643.3|2637.3|2652.3|2646.3|2643.1|2637.1|134
1682413500000|2023-04-25 09:05:00|2642.5|2636.5|2639.6|2633.6|2645.4|2639.4|2639.6|2633.6|78
1682413800000|2023-04-25 09:10:00|2639.4|2633.4|2637.4|2631.4|2640.4|2634.4|2634.1|2628.1|108
1682414100000|2023-04-25 09:15:00|2637.6|2631.6|2639.6|2633.6|2640.1|2634.1|2636.1|2630.1|44
1682414400000|2023-04-25 09:20:00|2639.4|2633.4|2635.4|2629.4|2639.4|2633.4|2635.1|2629.1|59
1682414700000|2023-04-25 09:25:00|2635.9|2629.9|2638.6|2632.6|2639.1|2633.1|2634.9|2628.9|51
1682415000000|2023-04-25 09:30:00|2638.4|2632.4|2635.6|2629.6|2638.4|2632.4|2635.1|2629.1|47
1682415300000|2023-04-25 09:35:00|2635.4|2629.4|2637.4|2631.4|2638.4|2632.4|2634.6|2628.6|44
1682415600000|2023-04-25 09:40:00|2637.1|2631.1|2638.4|2632.4|2638.6|2632.6|2636.4|2630.4|36
1682415900000|2023-04-25 09:45:00|2638.6|2632.6|2639.1|2633.1|2640.1|2634.1|2638.1|2632.1|46
1682416200000|2023-04-25 09:50:00|2638.9|2632.9|2636.1|2630.1|2639.6|2633.6|2635.6|2629.6|33
1682416500000|2023-04-25 09:55:00|2635.9|2629.9|2637.9|2631.9|2638.4|2632.4|2635.4|2629.4|50
1682416800000|2023-04-25 10:00:00|2638.4|2632.4|2640.1|2634.1|2640.6|2634.6|2637.4|2631.4|61
1682417100000|2023-04-25 10:05:00|2640.4|2634.4|2644.6|2638.6|2645.1|2639.1|2639.4|2633.4|62
1682417400000|2023-04-25 10:10:00|2644.9|2638.9|2646.6|2640.6|2648.1|2642.1|2644.9|2638.9|70
1682417700000|2023-04-25 10:15:00|2646.9|2640.9|2645.6|2639.6|2646.9|2640.9|2644.6|2638.6|50
1682418000000|2023-04-25 10:20:00|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2642.4|2636.4|51
1682418300000|2023-04-25 10:25:00|2646.1|2640.1|2644.1|2638.1|2646.6|2640.6|2644.1|2638.1|37
1682418600000|2023-04-25 10:30:00|2644.4|2638.4|2649.1|2643.1|2650.4|2644.4|2643.9|2637.9|48
1682418900000|2023-04-25 10:35:00|2648.9|2642.9|2646.9|2640.9|2648.9|2642.9|2643.9|2637.9|59
1682419200000|2023-04-25 10:40:00|2647.1|2641.1|2646.4|2640.4|2647.9|2641.9|2645.6|2639.6|42
1682419500000|2023-04-25 10:45:00|2646.6|2640.6|2637.9|2631.9|2646.6|2640.6|2637.9|2631.9|51
1682419800000|2023-04-25 10:50:00|2638.1|2632.1|2635.9|2629.9|2638.1|2632.1|2635|2629|50
1682420100000|2023-04-25 10:55:00|2636.1|2630.1|2636.9|2630.9|2636.9|2630.9|2635.4|2629.4|36
1682420400000|2023-04-25 11:00:00|2636.6|2630.6|2636.1|2630.1|2637.6|2631.6|2635.6|2629.6|46
1682420700000|2023-04-25 11:05:00|2636.4|2630.4|2639.4|2633.4|2639.6|2633.6|2635.9|2629.9|49
1682421000000|2023-04-25 11:10:00|2639.1|2633.1|2638.6|2632.6|2643.4|2637.4|2635.9|2629.9|97
1682421300000|2023-04-25 11:15:00|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2637.4|2631.4|37
1682421600000|2023-04-25 11:20:00|2638.9|2632.9|2638.4|2632.4|2639.6|2633.6|2637.9|2631.9|29
1682421900000|2023-04-25 11:25:00|2638.1|2632.1|2642.4|2636.4|2642.9|2636.9|2637.1|2631.1|41
1682422200000|2023-04-25 11:30:00|2642.1|2636.1|2638.6|2632.6|2642.1|2636.1|2638.4|2632.4|69
1682422500000|2023-04-25 11:35:00|2638.4|2632.4|2631.4|2625.4|2638.4|2632.4|2630.1|2624.1|67
1682422800000|2023-04-25 11:40:00|2631.1|2625.1|2631.1|2625.1|2632.1|2626.1|2629.9|2623.9|56
1682423100000|2023-04-25 11:45:00|2630.9|2624.9|2633.9|2627.9|2634.1|2628.1|2630.9|2624.9|82
1682423400000|2023-04-25 11:50:00|2634.4|2628.4|2630.1|2624.1|2636.4|2630.4|2629.4|2623.4|153
1682423700000|2023-04-25 11:55:00|2630.4|2624.4|2628.4|2622.4|2632.6|2626.6|2627.4|2621.4|69
1682424000000|2023-04-25 12:00:00|2628.1|2622.1|2632.6|2626.6|2632.6|2626.6|2626.9|2620.9|84
1682424300000|2023-04-25 12:05:00|2632.4|2626.4|2628.9|2622.9|2632.4|2626.4|2628.1|2622.1|65
1682424600000|2023-04-25 12:10:00|2628.4|2622.4|2625.9|2619.9|2629.1|2623.1|2625.6|2619.6|69
1682424900000|2023-04-25 12:15:00|2625.6|2619.6|2631.1|2625.1|2631.6|2625.6|2625.6|2619.6|95
1682425200000|2023-04-25 12:20:00|2630.9|2624.9|2630.1|2624.1|2632.1|2626.1|2627.6|2621.6|86
1682425500000|2023-04-25 12:25:00|2630.4|2624.4|2634.4|2628.4|2635.1|2629.1|2629.6|2623.6|87
1682425800000|2023-04-25 12:30:00|2634.6|2628.6|2637.4|2631.4|2638.4|2632.4|2633.9|2627.9|86
1682426100000|2023-04-25 12:35:00|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2634.4|2628.4|74
1682426400000|2023-04-25 12:40:00|2636.9|2630.9|2637.9|2631.9|2638.4|2632.4|2636.1|2630.1|54
1682426700000|2023-04-25 12:45:00|2638.4|2632.4|2640.9|2634.9|2641.6|2635.6|2637.9|2631.9|79
1682427000000|2023-04-25 12:50:00|2641.1|2635.1|2643.9|2637.9|2645.1|2639.1|2640.4|2634.4|112
1682427300000|2023-04-25 12:55:00|2643.6|2637.6|2640.6|2634.6|2646.9|2640.9|2640.1|2634.1|149
1682427600000|2023-04-25 13:00:00|2641.6|2635.6|2645.6|2639.6|2646.6|2640.6|2636.6|2630.6|290
1682427900000|2023-04-25 13:05:00|2645.4|2639.4|2643.1|2637.1|2645.6|2639.6|2637.1|2631.1|243
1682428200000|2023-04-25 13:10:00|2643.4|2637.4|2634.9|2628.9|2643.6|2637.6|2634.9|2628.9|155
1682428500000|2023-04-25 13:15:00|2634.6|2628.6|2632.1|2626.1|2636.6|2630.6|2628.6|2622.6|140
1682428800000|2023-04-25 13:20:00|2631.9|2625.9|2624.9|2618.9|2632.6|2626.6|2622.4|2616.4|150
1682429100000|2023-04-25 13:25:00|2624.4|2618.4|2627.1|2621.1|2629.6|2623.6|2623.9|2617.9|141
1682429400000|2023-04-25 13:30:00|2627.4|2621.4|2619.4|2613.4|2628.6|2622.6|2618.9|2612.9|183
1682429700000|2023-04-25 13:35:00|2619.1|2613.1|2606.9|2600.9|2619.9|2613.9|2603.9|2597.9|207
1682430000000|2023-04-25 13:40:00|2606.6|2600.6|2607.9|2601.9|2610.4|2604.4|2605.4|2599.4|157
1682430300000|2023-04-25 13:45:00|2608.1|2602.1|2601.4|2595.4|2608.6|2602.6|2595.9|2589.9|149
1682430600000|2023-04-25 13:50:00|2601.1|2595.1|2600.4|2594.4|2608.6|2602.6|2599.6|2593.6|199
1682430900000|2023-04-25 13:55:00|2600.6|2594.6|2602.4|2596.4|2605.4|2599.4|2600.4|2594.4|199
1682431200000|2023-04-25 14:00:00|2602.6|2596.6|2605.1|2599.1|2608.9|2602.9|2602.1|2596.1|171
1682431500000|2023-04-25 14:05:00|2605.4|2599.4|2610.1|2604.1|2613.9|2607.9|2605.4|2599.4|156
1682431800000|2023-04-25 14:10:00|2609.6|2603.6|2607.6|2601.6|2611.4|2605.4|2606.9|2600.9|107
1682432100000|2023-04-25 14:15:00|2607.9|2601.9|2607.6|2601.6|2608.1|2602.1|2603.6|2597.6|133
1682432400000|2023-04-25 14:20:00|2607.4|2601.4|2612.1|2606.1|2613.6|2607.6|2605.4|2599.4|150
1682432700000|2023-04-25 14:25:00|2611.9|2605.9|2602.4|2596.4|2612.4|2606.4|2602.4|2596.4|129
1682433000000|2023-04-25 14:30:00|2602.1|2596.1|2591.3|2585.3|2606.1|2600.1|2591.3|2585.3|142
1682433300000|2023-04-25 14:35:00|2590.8|2584.8|2592.1|2586.1|2593.5|2587.5|2587|2581|190
1682433600000|2023-04-25 14:40:00|2592.4|2586.4|2602.4|2596.4|2604.3|2598.3|2590.4|2584.4|160
1682433900000|2023-04-25 14:45:00|2602.6|2596.6|2600.9|2594.9|2605.6|2599.6|2600.9|2594.9|128
1682434200000|2023-04-25 14:50:00|2600.6|2594.6|2601.9|2595.9|2604.1|2598.1|2599.1|2593.1|128
1682434500000|2023-04-25 14:55:00|2602.1|2596.1|2599.6|2593.6|2607.5|2601.5|2599.6|2593.6|199
1682434800000|2023-04-25 15:00:00|2599.9|2593.9|2603.1|2597.1|2603.1|2597.1|2599.6|2593.6|163
1682435100000|2023-04-25 15:05:00|2602.9|2596.9|2601.1|2595.1|2603.1|2597.1|2599.6|2593.6|118
1682435400000|2023-04-25 15:10:00|2601.4|2595.4|2602.9|2596.9|2603.1|2597.1|2600.4|2594.4|32
1682435700000|2023-04-25 15:15:00|2603.1|2597.1|2604.4|2598.4|2604.5|2598.5|2602.1|2596.1|49
1682436000000|2023-04-25 15:20:00|2604.6|2598.6|2608.4|2602.4|2609.6|2603.6|2602.6|2596.6|85
1682436300000|2023-04-25 15:25:00|2608.6|2602.6|2610.9|2604.9|2612.4|2606.4|2607.4|2601.4|146
1682436600000|2023-04-25 15:30:00|2611.1|2605.1|2610.6|2604.6|2612.4|2606.4|2608.9|2602.9|94
1682436900000|2023-04-25 15:35:00|2610.9|2604.9|2608.6|2602.6|2612.1|2606.1|2608.1|2602.1|64
1682437200000|2023-04-25 15:40:00|2609.1|2603.1|2605.9|2599.9|2609.6|2603.6|2604.4|2598.4|60
1682437500000|2023-04-25 15:45:00|2606.1|2600.1|2606.9|2600.9|2607.1|2601.1|2605.4|2599.4|46
1682437800000|2023-04-25 15:50:00|2606.6|2600.6|2606.6|2600.6|2607.4|2601.4|2605.9|2599.9|36
1682438100000|2023-04-25 15:55:00|2607.1|2601.1|2604.9|2598.9|2608.4|2602.4|2604.9|2598.9|34
1682438400000|2023-04-25 16:00:00|2605.1|2599.1|2607.6|2601.6|2607.6|2601.6|2603.9|2597.9|42
1682438700000|2023-04-25 16:05:00|2608.1|2602.1|2607.1|2601.1|2609.1|2603.1|2606.6|2600.6|35
1682439000000|2023-04-25 16:10:00|2607.4|2601.4|2607.6|2601.6|2608.4|2602.4|2607.1|2601.1|18
1682439300000|2023-04-25 16:15:00|2607.9|2601.9|2608.6|2602.6|2608.9|2602.9|2607.1|2601.1|25
1682439600000|2023-04-25 16:20:00|2608.4|2602.4|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|14
1682439900000|2023-04-25 16:25:00|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2606.6|2600.6|76
1682440200000|2023-04-25 16:30:00|2608.4|2602.4|2608.1|2602.1|2609.9|2603.9|2607.6|2601.6|44
1682440500000|2023-04-25 16:35:00|2608.4|2602.4|2608.1|2602.1|2608.9|2602.9|2607.9|2601.9|11
1682440800000|2023-04-25 16:40:00|2608.4|2602.4|2609.1|2603.1|2610.6|2604.6|2608.4|2602.4|52
1682441100000|2023-04-25 16:45:00|2609.4|2603.4|2609.4|2603.4|2610.4|2604.4|2609.1|2603.1|30
1682441400000|2023-04-25 16:50:00|2610.1|2604.1|2610.6|2604.6|2612.1|2606.1|2610.1|2604.1|53
1682441700000|2023-04-25 16:55:00|2610.4|2604.4|2610.8|2604.8|2613.4|2607.4|2610.3|2604.3|84
1682442000000|2023-04-25 17:00:00|2611|2605|2612.3|2606.3|2613.1|2607.1|2611|2605|28
1682442300000|2023-04-25 17:05:00|2612|2606|2611.6|2605.6|2612.8|2606.8|2611.5|2605.5|26
1682442600000|2023-04-25 17:10:00|2611.1|2605.1|2609.3|2603.3|2611.1|2605.1|2609.3|2603.3|30
1682442900000|2023-04-25 17:15:00|2609|2603|2608|2602|2609|2603|2607.5|2601.5|27
1682443200000|2023-04-25 17:20:00|2608.3|2602.3|2608.3|2602.3|2608.4|2602.4|2607.3|2601.3|17
1682443500000|2023-04-25 17:25:00|2608.4|2602.4|2607.3|2601.3|2610.3|2604.3|2607.3|2601.3|15
1682443800000|2023-04-25 17:30:00|2607.5|2601.5|2605.5|2599.5|2607.5|2601.5|2605.3|2599.3|12
1682444100000|2023-04-25 17:35:00|2605.3|2599.3|2603.6|2597.6|2607|2601|2603.4|2597.4|15
1682444400000|2023-04-25 17:40:00|2603.4|2597.4|2604.3|2598.3|2604.5|2598.5|2603.1|2597.1|18
1682444700000|2023-04-25 17:45:00|2604.5|2598.5|2603.4|2597.4|2604.8|2598.8|2602.4|2596.4|20
1682445000000|2023-04-25 17:50:00|2603|2597|2605|2599|2605.3|2599.3|2603|2597|8
1682445300000|2023-04-25 17:55:00|2611.5|2592.8|2610|2591.3|2611.5|2592.8|2610|2591.3|6
1682467200000|2023-04-26 00:00:00|2609.6|2603.6|2610.1|2604.1|2610.6|2604.6|2609.6|2603.6|6
1682467500000|2023-04-26 00:05:00|2610.5|2604.5|2612.3|2606.3|2612.9|2606.9|2610.5|2604.5|9
1682467800000|2023-04-26 00:10:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1682468100000|2023-04-26 00:15:00|2612.5|2606.5|2610.8|2604.8|2612.5|2606.5|2610.1|2604.1|10
1682468400000|2023-04-26 00:20:00|2611|2605|2612.3|2606.3|2612.6|2606.6|2611|2605|5
1682468700000|2023-04-26 00:25:00|2612|2606|2610.5|2604.5|2612|2606|2610.5|2604.5|4
1682469000000|2023-04-26 00:30:00|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.3|2603.3|3
1682469300000|2023-04-26 00:35:00|2610.3|2604.3|2613.3|2607.3|2613.3|2607.3|2610.3|2604.3|8
1682469600000|2023-04-26 00:40:00|2613.5|2607.5|2615.3|2609.3|2615.3|2609.3|2613.5|2607.5|4
1682470200000|2023-04-26 00:50:00|2615|2609|2611.3|2605.3|2615|2609|2609.8|2603.8|10
1682470500000|2023-04-26 00:55:00|2611.5|2605.5|2615.8|2609.8|2616|2610|2611|2605|25
1682470800000|2023-04-26 01:00:00|2616|2610|2613.9|2607.9|2620.4|2614.4|2611.9|2605.9|158
1682471100000|2023-04-26 01:05:00|2613.1|2607.1|2616.8|2610.8|2616.8|2610.8|2612.9|2606.9|68
1682471400000|2023-04-26 01:10:00|2616.5|2610.5|2616.5|2610.5|2618.5|2612.5|2615.8|2609.8|66
1682471700000|2023-04-26 01:15:00|2616.8|2610.8|2621.5|2615.5|2624.5|2618.5|2616.8|2610.8|90
1682472000000|2023-04-26 01:20:00|2621.3|2615.3|2621.5|2615.5|2624.5|2618.5|2619.3|2613.3|79
1682472300000|2023-04-26 01:25:00|2621.3|2615.3|2626.3|2620.3|2626.5|2620.5|2620.5|2614.5|83
1682472600000|2023-04-26 01:30:00|2626.5|2620.5|2633.5|2627.5|2634.5|2628.5|2626.5|2620.5|91
1682472900000|2023-04-26 01:35:00|2633.3|2627.3|2629|2623|2633.3|2627.3|2628.8|2622.8|71
1682473200000|2023-04-26 01:40:00|2629.3|2623.3|2639|2633|2639.9|2633.9|2629.3|2623.3|68
1682473500000|2023-04-26 01:45:00|2639.5|2633.5|2640.5|2634.5|2641.5|2635.5|2638|2632|61
1682473800000|2023-04-26 01:50:00|2641|2635|2640|2634|2641.3|2635.3|2637|2631|51
1682474100000|2023-04-26 01:55:00|2640.3|2634.3|2643.5|2637.5|2644|2638|2640.3|2634.3|27
1682474400000|2023-04-26 02:00:00|2643|2637|2637.8|2631.8|2643|2637|2637.5|2631.5|52
1682474700000|2023-04-26 02:05:00|2637.3|2631.3|2640.3|2634.3|2640.8|2634.8|2635.3|2629.3|56
1682475000000|2023-04-26 02:10:00|2640.5|2634.5|2640.8|2634.8|2641.8|2635.8|2640|2634|36
1682475300000|2023-04-26 02:15:00|2640.5|2634.5|2640.5|2634.5|2643|2637|2640|2634|28
1682475600000|2023-04-26 02:20:00|2640.3|2634.3|2638|2632|2640.5|2634.5|2638|2632|12
1682475900000|2023-04-26 02:25:00|2638.3|2632.3|2638.5|2632.5|2639.5|2633.5|2638.3|2632.3|8
1682476200000|2023-04-26 02:30:00|2638.8|2632.8|2630.3|2624.3|2638.8|2632.8|2629|2623|74
1682476500000|2023-04-26 02:35:00|2630.5|2624.5|2631.8|2625.8|2633.3|2627.3|2630.3|2624.3|54
1682476800000|2023-04-26 02:40:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2629|2623|35
1682477100000|2023-04-26 02:45:00|2630.5|2624.5|2633.3|2627.3|2633.5|2627.5|2630.5|2624.5|39
1682477400000|2023-04-26 02:50:00|2633.5|2627.5|2633.5|2627.5|2634.5|2628.5|2633.3|2627.3|9
1682477700000|2023-04-26 02:55:00|2633.8|2627.8|2636.8|2630.8|2637.3|2631.3|2633.8|2627.8|20
1682478000000|2023-04-26 03:00:00|2636.5|2630.5|2636.5|2630.5|2638.5|2632.5|2634.3|2628.3|44
1682478300000|2023-04-26 03:05:00|2636|2630|2634.8|2628.8|2636|2630|2634.3|2628.3|13
1682478600000|2023-04-26 03:10:00|2634.5|2628.5|2632|2626|2634.5|2628.5|2631.8|2625.8|17
1682478900000|2023-04-26 03:15:00|2631.5|2625.5|2630.3|2624.3|2631.5|2625.5|2629|2623|23
1682479200000|2023-04-26 03:20:00|2630|2624|2631.8|2625.8|2632|2626|2629.5|2623.5|20
1682479500000|2023-04-26 03:25:00|2632|2626|2630.5|2624.5|2632.8|2626.8|2630.5|2624.5|18
1682479800000|2023-04-26 03:30:00|2630|2624|2625.8|2619.8|2630|2624|2625.8|2619.8|44
1682480100000|2023-04-26 03:35:00|2626|2620|2627.5|2621.5|2629|2623|2625.8|2619.8|50
1682480400000|2023-04-26 03:40:00|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|2
1682480700000|2023-04-26 03:45:00|2627|2621|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|12
1682481000000|2023-04-26 03:50:00|2626.5|2620.5|2626.8|2620.8|2627|2621|2626.3|2620.3|29
1682481300000|2023-04-26 03:55:00|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2626|2620|6
1682481600000|2023-04-26 04:00:00|2626|2620|2626|2620|2627|2621|2625.5|2619.5|13
1682481900000|2023-04-26 04:05:00|2626.5|2620.5|2625.8|2619.8|2627|2621|2625.8|2619.8|15
1682482200000|2023-04-26 04:10:00|2626.3|2620.3|2626.5|2620.5|2626.8|2620.8|2626.3|2620.3|6
1682482500000|2023-04-26 04:15:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2626|2620|15
1682482800000|2023-04-26 04:20:00|2626|2620|2626|2620|2626.3|2620.3|2626|2620|3
1682483100000|2023-04-26 04:25:00|2627|2621|2628.3|2622.3|2628.5|2622.5|2626.8|2620.8|20
1682483400000|2023-04-26 04:30:00|2628.5|2622.5|2628|2622|2629.8|2623.8|2628|2622|17
1682483700000|2023-04-26 04:35:00|2627.8|2621.8|2628|2622|2628|2622|2627.5|2621.5|7
1682484000000|2023-04-26 04:40:00|2628.3|2622.3|2627.8|2621.8|2630.5|2624.5|2627.8|2621.8|21
1682484300000|2023-04-26 04:45:00|2628|2622|2627|2621|2628.8|2622.8|2626.8|2620.8|24
1682484600000|2023-04-26 04:50:00|2626.8|2620.8|2629.5|2623.5|2630.3|2624.3|2626.8|2620.8|17
1682484900000|2023-04-26 04:55:00|2630|2624|2630.5|2624.5|2630.8|2624.8|2630|2624|5
1682485200000|2023-04-26 05:00:00|2630.8|2624.8|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|4
1682485500000|2023-04-26 05:05:00|2631.3|2625.3|2629.3|2623.3|2631.3|2625.3|2628.5|2622.5|12
1682485800000|2023-04-26 05:10:00|2630|2624|2630.5|2624.5|2631|2625|2629.8|2623.8|18
1682486100000|2023-04-26 05:15:00|2630.3|2624.3|2629.8|2623.8|2630.5|2624.5|2629.5|2623.5|24
1682486400000|2023-04-26 05:20:00|2630|2624|2630.8|2624.8|2630.8|2624.8|2629.5|2623.5|15
1682486700000|2023-04-26 05:25:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2629.3|2623.3|17
1682487000000|2023-04-26 05:30:00|2630|2624|2632.5|2626.5|2634.8|2628.8|2630|2624|116
1682487300000|2023-04-26 05:35:00|2632.3|2626.3|2631|2625|2632.3|2626.3|2629.8|2623.8|106
1682487600000|2023-04-26 05:40:00|2630.8|2624.8|2633|2627|2633|2627|2629.5|2623.5|58
1682487900000|2023-04-26 05:45:00|2633.3|2627.3|2629.3|2623.3|2634|2628|2629.3|2623.3|45
1682488200000|2023-04-26 05:50:00|2629|2623|2627|2621|2629|2623|2626.3|2620.3|21
1682488500000|2023-04-26 05:55:00|2627.3|2621.3|2631.3|2625.3|2631.3|2625.3|2627.3|2621.3|26
1682488800000|2023-04-26 06:00:00|2631|2625|2629.5|2623.5|2631.3|2625.3|2628.8|2622.8|82
1682489100000|2023-04-26 06:05:00|2629|2623|2626.5|2620.5|2630.3|2624.3|2626|2620|55
1682489400000|2023-04-26 06:10:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2624.8|2618.8|11
1682489700000|2023-04-26 06:15:00|2626.5|2620.5|2624|2618|2626.5|2620.5|2621.5|2615.5|21
1682490000000|2023-04-26 06:20:00|2623.8|2617.8|2624.8|2618.8|2626.5|2620.5|2622.5|2616.5|34
1682490300000|2023-04-26 06:25:00|2625|2619|2627|2621|2627.3|2621.3|2625|2619|49
1682490600000|2023-04-26 06:30:00|2627.3|2621.3|2633.8|2627.8|2633.8|2627.8|2627.3|2621.3|93
1682490900000|2023-04-26 06:35:00|2633.5|2627.5|2634.5|2628.5|2639.5|2633.5|2632.8|2626.8|67
1682491200000|2023-04-26 06:40:00|2634.8|2628.8|2634|2628|2636|2630|2633.5|2627.5|94
1682491500000|2023-04-26 06:45:00|2634.3|2628.3|2631|2625|2635.3|2629.3|2631|2625|80
1682491800000|2023-04-26 06:50:00|2630.8|2624.8|2635.8|2629.8|2635.8|2629.8|2630.8|2624.8|31
1682492100000|2023-04-26 06:55:00|2636|2630|2640.9|2634.9|2644.1|2638.1|2635.9|2629.9|85
1682492400000|2023-04-26 07:00:00|2640.6|2634.6|2629.6|2623.6|2640.9|2634.9|2629.6|2623.6|118
1682492700000|2023-04-26 07:05:00|2629.4|2623.4|2627.9|2621.9|2630.6|2624.6|2626.4|2620.4|58
1682493000000|2023-04-26 07:10:00|2627.6|2621.6|2621.8|2615.8|2634.6|2628.6|2621.8|2615.8|79
1682493300000|2023-04-26 07:15:00|2621.9|2615.9|2631.4|2625.4|2632|2626|2615.4|2609.4|128
1682493600000|2023-04-26 07:20:00|2631.6|2625.6|2632.1|2626.1|2635.1|2629.1|2631.1|2625.1|47
1682493900000|2023-04-26 07:25:00|2632.4|2626.4|2631.9|2625.9|2635.9|2629.9|2631.9|2625.9|40
1682494200000|2023-04-26 07:30:00|2632.1|2626.1|2624.9|2618.9|2632.1|2626.1|2624.9|2618.9|74
1682494500000|2023-04-26 07:35:00|2624.6|2618.6|2625.4|2619.4|2627.9|2621.9|2624.6|2618.6|28
1682494800000|2023-04-26 07:40:00|2625.1|2619.1|2622.1|2616.1|2625.1|2619.1|2621.1|2615.1|37
1682495100000|2023-04-26 07:45:00|2621.9|2615.9|2622.4|2616.4|2624.1|2618.1|2620.9|2614.9|53
1682495400000|2023-04-26 07:50:00|2622.1|2616.1|2620.9|2614.9|2622.1|2616.1|2619.4|2613.4|51
1682495700000|2023-04-26 07:55:00|2620.6|2614.6|2620.6|2614.6|2622.6|2616.6|2620.1|2614.1|38
1682496000000|2023-04-26 08:00:00|2620.9|2614.9|2615.6|2609.6|2622.1|2616.1|2615.1|2609.1|60
1682496300000|2023-04-26 08:05:00|2615.9|2609.9|2616.9|2610.9|2617.4|2611.4|2615.1|2609.1|55
1682496600000|2023-04-26 08:10:00|2616.6|2610.6|2627.4|2621.4|2627.6|2621.6|2615.9|2609.9|85
1682496900000|2023-04-26 08:15:00|2626.9|2620.9|2632.4|2626.4|2632.4|2626.4|2625.9|2619.9|81
1682497200000|2023-04-26 08:20:00|2632.1|2626.1|2636.4|2630.4|2636.9|2630.9|2630.9|2624.9|76
1682497500000|2023-04-26 08:25:00|2636.1|2630.1|2639.6|2633.6|2641.6|2635.6|2635.1|2629.1|100
1682497800000|2023-04-26 08:30:00|2639.9|2633.9|2637.9|2631.9|2641.1|2635.1|2637.4|2631.4|68
1682498100000|2023-04-26 08:35:00|2638.1|2632.1|2637.4|2631.4|2639.4|2633.4|2637.1|2631.1|54
1682498400000|2023-04-26 08:40:00|2637.1|2631.1|2628.9|2622.9|2637.6|2631.6|2628.3|2622.3|63
1682498700000|2023-04-26 08:45:00|2628.6|2622.6|2627.4|2621.4|2629.6|2623.6|2625.1|2619.1|51
1682499000000|2023-04-26 08:50:00|2627.6|2621.6|2625.6|2619.6|2628.4|2622.4|2625.6|2619.6|29
1682499300000|2023-04-26 08:55:00|2625.9|2619.9|2627.6|2621.6|2630.1|2624.1|2624.6|2618.6|52
1682499600000|2023-04-26 09:00:00|2627.1|2621.1|2628.9|2622.9|2629.4|2623.4|2625.4|2619.4|37
1682499900000|2023-04-26 09:05:00|2629.1|2623.1|2623.4|2617.4|2629.1|2623.1|2622.1|2616.1|57
1682500200000|2023-04-26 09:10:00|2623.1|2617.1|2625.4|2619.4|2626.6|2620.6|2622.9|2616.9|36
1682500500000|2023-04-26 09:15:00|2625.6|2619.6|2631.4|2625.4|2631.4|2625.4|2624.4|2618.4|42
1682500800000|2023-04-26 09:20:00|2631.6|2625.6|2631.1|2625.1|2634.4|2628.4|2630.4|2624.4|48
1682501100000|2023-04-26 09:25:00|2631.4|2625.4|2634.4|2628.4|2634.4|2628.4|2630.1|2624.1|44
1682501400000|2023-04-26 09:30:00|2633.9|2627.9|2630.6|2624.6|2633.9|2627.9|2629.4|2623.4|31
1682501700000|2023-04-26 09:35:00|2630.1|2624.1|2628.4|2622.4|2630.1|2624.1|2627.1|2621.1|37
1682502000000|2023-04-26 09:40:00|2628.6|2622.6|2628.9|2622.9|2630.9|2624.9|2628.1|2622.1|36
1682502300000|2023-04-26 09:45:00|2629.1|2623.1|2630.1|2624.1|2633.4|2627.4|2628.9|2622.9|57
1682502600000|2023-04-26 09:50:00|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2628.6|2622.6|38
1682502900000|2023-04-26 09:55:00|2631.1|2625.1|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|17
1682503200000|2023-04-26 10:00:00|2631.1|2625.1|2624.6|2618.6|2631.6|2625.6|2623|2617|79
1682503500000|2023-04-26 10:05:00|2624.4|2618.4|2622.9|2616.9|2625.1|2619.1|2622.9|2616.9|62
1682503800000|2023-04-26 10:10:00|2622.6|2616.6|2617.6|2611.6|2622.6|2616.6|2617.4|2611.4|88
1682504100000|2023-04-26 10:15:00|2617.4|2611.4|2626.4|2620.4|2627.9|2621.9|2617.4|2611.4|85
1682504400000|2023-04-26 10:20:00|2626.1|2620.1|2623.4|2617.4|2627.6|2621.6|2622.6|2616.6|44
1682504700000|2023-04-26 10:25:00|2623.6|2617.6|2625.1|2619.1|2628.6|2622.6|2623.1|2617.1|59
1682505000000|2023-04-26 10:30:00|2624.9|2618.9|2627.6|2621.6|2629.9|2623.9|2624.6|2618.6|53
1682505300000|2023-04-26 10:35:00|2627.1|2621.1|2620.1|2614.1|2627.1|2621.1|2620.1|2614.1|36
1682505600000|2023-04-26 10:40:00|2619.9|2613.9|2626.1|2620.1|2626.1|2620.1|2619.9|2613.9|47
1682505900000|2023-04-26 10:45:00|2625.9|2619.9|2625.6|2619.6|2627.6|2621.6|2623.4|2617.4|40
1682506200000|2023-04-26 10:50:00|2625.9|2619.9|2626.4|2620.4|2627.4|2621.4|2624.1|2618.1|40
1682506500000|2023-04-26 10:55:00|2626.6|2620.6|2623.6|2617.6|2626.9|2620.9|2621.1|2615.1|41
1682506800000|2023-04-26 11:00:00|2623.4|2617.4|2621.6|2615.6|2624.6|2618.6|2620.4|2614.4|41
1682507100000|2023-04-26 11:05:00|2621.9|2615.9|2619.1|2613.1|2621.9|2615.9|2618.9|2612.9|57
1682507400000|2023-04-26 11:10:00|2618.6|2612.6|2614.1|2608.1|2619.4|2613.4|2614.1|2608.1|59
1682507700000|2023-04-26 11:15:00|2613.6|2607.6|2618.4|2612.4|2618.6|2612.6|2611.4|2605.4|116
1682508000000|2023-04-26 11:20:00|2618.6|2612.6|2618.6|2612.6|2619.4|2613.4|2617.9|2611.9|49
1682508300000|2023-04-26 11:25:00|2618.4|2612.4|2622.4|2616.4|2623.4|2617.4|2617.9|2611.9|57
1682508600000|2023-04-26 11:30:00|2621.9|2615.9|2626.6|2620.6|2628.6|2622.6|2621.4|2615.4|76
1682508900000|2023-04-26 11:35:00|2626.9|2620.9|2629.6|2623.6|2631.3|2625.3|2623.9|2617.9|49
1682509200000|2023-04-26 11:40:00|2629.4|2623.4|2623.9|2617.9|2629.6|2623.6|2621.1|2615.1|74
1682509500000|2023-04-26 11:45:00|2623.6|2617.6|2625.1|2619.1|2625.9|2619.9|2623.1|2617.1|53
1682509800000|2023-04-26 11:50:00|2624.9|2618.9|2619.9|2613.9|2626.1|2620.1|2618.1|2612.1|92
1682510100000|2023-04-26 11:55:00|2618.9|2612.9|2622.9|2616.9|2623.1|2617.1|2617.4|2611.4|70
1682510400000|2023-04-26 12:00:00|2623.1|2617.1|2617.6|2611.6|2625.9|2619.9|2616.9|2610.9|116
1682510700000|2023-04-26 12:05:00|2617.9|2611.9|2619.6|2613.6|2621.6|2615.6|2617.6|2611.6|62
1682511000000|2023-04-26 12:10:00|2619.9|2613.9|2619.4|2613.4|2620.4|2614.4|2615.6|2609.6|56
1682511300000|2023-04-26 12:15:00|2619.6|2613.6|2620.4|2614.4|2622.1|2616.1|2618.4|2612.4|76
1682511600000|2023-04-26 12:20:00|2620.9|2614.9|2621.4|2615.4|2622.4|2616.4|2620.9|2614.9|32
1682511900000|2023-04-26 12:25:00|2620.9|2614.9|2623.9|2617.9|2626.6|2620.6|2620.6|2614.6|50
1682512200000|2023-04-26 12:30:00|2623.4|2617.4|2624.6|2618.6|2626.6|2620.6|2622.9|2616.9|82
1682512500000|2023-04-26 12:35:00|2624.9|2618.9|2621.4|2615.4|2626.4|2620.4|2620.9|2614.9|83
1682512800000|2023-04-26 12:40:00|2621.1|2615.1|2621.4|2615.4|2623.4|2617.4|2618.6|2612.6|79
1682513100000|2023-04-26 12:45:00|2621.9|2615.9|2622.4|2616.4|2624.9|2618.9|2621.6|2615.6|54
1682513400000|2023-04-26 12:50:00|2622.6|2616.6|2624.9|2618.9|2625.1|2619.1|2622.4|2616.4|48
1682513700000|2023-04-26 12:55:00|2625.1|2619.1|2625.4|2619.4|2626.6|2620.6|2624.6|2618.6|61
1682514000000|2023-04-26 13:00:00|2625.1|2619.1|2638.6|2632.6|2639.4|2633.4|2624.9|2618.9|285
1682514300000|2023-04-26 13:05:00|2638.9|2632.9|2640.9|2634.9|2642.4|2636.4|2637.6|2631.6|122
1682514600000|2023-04-26 13:10:00|2641.9|2635.9|2638.9|2632.9|2642.1|2636.1|2637.1|2631.1|112
1682514900000|2023-04-26 13:15:00|2639.1|2633.1|2641.1|2635.1|2642.4|2636.4|2638.4|2632.4|68
1682515200000|2023-04-26 13:20:00|2641.4|2635.4|2652.4|2646.4|2652.9|2646.9|2641.1|2635.1|105
1682515500000|2023-04-26 13:25:00|2652.1|2646.1|2649.5|2643.5|2653.6|2647.6|2645.5|2639.5|238
1682515800000|2023-04-26 13:30:00|2649.6|2643.6|2653.4|2647.4|2659.6|2653.6|2649.6|2643.6|175
1682516100000|2023-04-26 13:35:00|2652.9|2646.9|2652.9|2646.9|2656.6|2650.6|2647.6|2641.6|156
1682516400000|2023-04-26 13:40:00|2653.4|2647.4|2646.1|2640.1|2654.9|2648.9|2644.8|2638.8|136
1682516700000|2023-04-26 13:45:00|2646.4|2640.4|2643.1|2637.1|2649.4|2643.4|2641.9|2635.9|134
1682517000000|2023-04-26 13:50:00|2642.9|2636.9|2643.9|2637.9|2646.9|2640.9|2641.9|2635.9|130
1682517300000|2023-04-26 13:55:00|2644.1|2638.1|2643.6|2637.6|2645.6|2639.6|2641.4|2635.4|116
1682517600000|2023-04-26 14:00:00|2644.1|2638.1|2644.6|2638.6|2647.6|2641.6|2640.9|2634.9|124
1682517900000|2023-04-26 14:05:00|2644.4|2638.4|2641.4|2635.4|2645.9|2639.9|2640.1|2634.1|112
1682518200000|2023-04-26 14:10:00|2641.6|2635.6|2640.4|2634.4|2642.4|2636.4|2638.6|2632.6|100
1682518500000|2023-04-26 14:15:00|2640.1|2634.1|2637.6|2631.6|2641.1|2635.1|2636.4|2630.4|122
1682518800000|2023-04-26 14:20:00|2637.9|2631.9|2635.9|2629.9|2640.4|2634.4|2634.9|2628.9|136
1682519100000|2023-04-26 14:25:00|2636.1|2630.1|2638.1|2632.1|2639.1|2633.1|2634.9|2628.9|118
1682519400000|2023-04-26 14:30:00|2638.6|2632.6|2648.9|2642.9|2650.1|2644.1|2638.4|2632.4|149
1682519700000|2023-04-26 14:35:00|2648.6|2642.6|2650.1|2644.1|2651.6|2645.6|2648.1|2642.1|135
1682520000000|2023-04-26 14:40:00|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2642.1|2636.1|143
1682520300000|2023-04-26 14:45:00|2651.1|2645.1|2652.1|2646.1|2657.1|2651.1|2649.4|2643.4|118
1682520600000|2023-04-26 14:50:00|2651.9|2645.9|2648.4|2642.4|2655.1|2649.1|2648.1|2642.1|126
1682520900000|2023-04-26 14:55:00|2648.9|2642.9|2648.6|2642.6|2651.4|2645.4|2645.1|2639.1|181
1682521200000|2023-04-26 15:00:00|2648.4|2642.4|2649.1|2643.1|2650.6|2644.6|2646.6|2640.6|143
1682521500000|2023-04-26 15:05:00|2648.9|2642.9|2648.9|2642.9|2649.9|2643.9|2645.6|2639.6|89
1682521800000|2023-04-26 15:10:00|2649.1|2643.1|2647.1|2641.1|2650.1|2644.1|2647.1|2641.1|51
1682522100000|2023-04-26 15:15:00|2647.4|2641.4|2643.6|2637.6|2647.4|2641.4|2642.1|2636.1|53
1682522400000|2023-04-26 15:20:00|2643.4|2637.4|2643.9|2637.9|2644.1|2638.1|2642.4|2636.4|21
1682522700000|2023-04-26 15:25:00|2644.1|2638.1|2647.1|2641.1|2649.4|2643.4|2643.4|2637.4|46
1682523000000|2023-04-26 15:30:00|2647.4|2641.4|2652.6|2646.6|2653.9|2647.9|2646.4|2640.4|72
1682523300000|2023-04-26 15:35:00|2652.4|2646.4|2650.1|2644.1|2652.4|2646.4|2649.6|2643.6|48
1682523600000|2023-04-26 15:40:00|2649.9|2643.9|2651.1|2645.1|2652.9|2646.9|2649.9|2643.9|48
1682523900000|2023-04-26 15:45:00|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2647.6|2641.6|52
1682524200000|2023-04-26 15:50:00|2650.4|2644.4|2653.4|2647.4|2653.6|2647.6|2650.4|2644.4|26
1682524500000|2023-04-26 15:55:00|2653.6|2647.6|2652.1|2646.1|2653.9|2647.9|2651.6|2645.6|21
1682524800000|2023-04-26 16:00:00|2651.9|2645.9|2653.9|2647.9|2653.9|2647.9|2650.6|2644.6|25
1682525100000|2023-04-26 16:05:00|2653.6|2647.6|2652.6|2646.6|2654.4|2648.4|2652.4|2646.4|36
1682525400000|2023-04-26 16:10:00|2652.9|2646.9|2656.9|2650.9|2656.9|2650.9|2651.6|2645.6|47
1682525700000|2023-04-26 16:15:00|2657.1|2651.1|2655.6|2649.6|2659.1|2653.1|2655.6|2649.6|35
1682526000000|2023-04-26 16:20:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|8
1682526300000|2023-04-26 16:25:00|2655.4|2649.4|2653.1|2647.1|2655.4|2649.4|2652.4|2646.4|28
1682526600000|2023-04-26 16:30:00|2653.4|2647.4|2653.1|2647.1|2654.4|2648.4|2652.9|2646.9|18
1682526900000|2023-04-26 16:35:00|2652.9|2646.9|2650.1|2644.1|2653.1|2647.1|2650.1|2644.1|18
1682527200000|2023-04-26 16:40:00|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2648.6|2642.6|11
1682527500000|2023-04-26 16:45:00|2649.9|2643.9|2649.4|2643.4|2650.1|2644.1|2649.4|2643.4|17
1682527800000|2023-04-26 16:50:00|2649.6|2643.6|2649.9|2643.9|2651.4|2645.4|2649.6|2643.6|17
1682528100000|2023-04-26 16:55:00|2650.1|2644.1|2650.8|2644.8|2650.8|2644.8|2648.8|2642.8|50
1682528400000|2023-04-26 17:00:00|2650.5|2644.5|2652.8|2646.8|2652.8|2646.8|2650.5|2644.5|22
1682528700000|2023-04-26 17:05:00|2653|2647|2653.8|2647.8|2653.8|2647.8|2652.8|2646.8|23
1682529000000|2023-04-26 17:10:00|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|4
1682529300000|2023-04-26 17:15:00|2653.5|2647.5|2653.8|2647.8|2654|2648|2653.5|2647.5|20
1682529600000|2023-04-26 17:20:00|2654|2648|2652.9|2646.9|2654|2648|2652.8|2646.8|18
1682529900000|2023-04-26 17:25:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|6
1682530200000|2023-04-26 17:30:00|2651.5|2645.5|2648.5|2642.5|2651.8|2645.8|2646.6|2640.6|20
1682530500000|2023-04-26 17:35:00|2648.3|2642.3|2647.5|2641.5|2648.5|2642.5|2647.1|2641.1|12
1682530800000|2023-04-26 17:40:00|2647.6|2641.6|2645.5|2639.5|2648.8|2642.8|2645.5|2639.5|14
1682531100000|2023-04-26 17:45:00|2646.3|2640.3|2646.5|2640.5|2646.8|2640.8|2644.4|2638.4|18
1682531400000|2023-04-26 17:50:00|2646.8|2640.8|2647.8|2641.8|2648.8|2642.8|2646.8|2640.8|12
1682531700000|2023-04-26 17:55:00|2647.5|2641.5|2655|2636.3|2655|2641.9|2647.5|2635.5|6
1682553600000|2023-04-27 00:00:00|2648.4|2642.4|2648|2642|2650.4|2644.4|2644.9|2638.9|28
1682553900000|2023-04-27 00:05:00|2647.9|2641.9|2646|2640|2648|2642|2646|2640|5
1682554200000|2023-04-27 00:10:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1682555400000|2023-04-27 00:30:00|2646.5|2640.5|2649.5|2643.5|2649.5|2643.5|2646.5|2640.5|4
1682555700000|2023-04-27 00:35:00|2649.3|2643.3|2650|2644|2650|2644|2649.3|2643.3|4
1682556000000|2023-04-27 00:40:00|2649.8|2643.8|2650.8|2644.8|2651|2645|2649.3|2643.3|5
1682556300000|2023-04-27 00:45:00|2651|2645|2653.8|2647.8|2653.9|2647.9|2651|2645|6
1682556600000|2023-04-27 00:50:00|2652.8|2646.8|2653.8|2647.8|2653.8|2647.8|2652.8|2646.8|2
1682556900000|2023-04-27 00:55:00|2654|2648|2650|2644|2657.5|2651.5|2649.3|2643.3|17
1682557200000|2023-04-27 01:00:00|2649.6|2643.6|2650.3|2644.3|2653.5|2647.5|2647.3|2641.3|99
1682557500000|2023-04-27 01:05:00|2650|2644|2641.5|2635.5|2650|2644|2641.5|2635.5|66
1682557800000|2023-04-27 01:10:00|2641.8|2635.8|2644.8|2638.8|2644.8|2638.8|2640.5|2634.5|77
1682558100000|2023-04-27 01:15:00|2644.3|2638.3|2645|2639|2645.8|2639.8|2641.5|2635.5|64
1682558400000|2023-04-27 01:20:00|2644.8|2638.8|2641|2635|2645.3|2639.3|2640.8|2634.8|47
1682558700000|2023-04-27 01:25:00|2641.5|2635.5|2638.8|2632.8|2641.8|2635.8|2637.3|2631.3|34
1682559000000|2023-04-27 01:30:00|2639|2633|2643.3|2637.3|2643.5|2637.5|2639|2633|81
1682559300000|2023-04-27 01:35:00|2643|2637|2635.8|2629.8|2644|2638|2635.8|2629.8|79
1682559600000|2023-04-27 01:40:00|2635.5|2629.5|2635|2629|2636.3|2630.3|2631.5|2625.5|61
1682559900000|2023-04-27 01:45:00|2635.3|2629.3|2632.5|2626.5|2636.5|2630.5|2629|2623|60
1682560200000|2023-04-27 01:50:00|2632.3|2626.3|2631|2625|2633.3|2627.3|2628.5|2622.5|45
1682560500000|2023-04-27 01:55:00|2631.3|2625.3|2629.3|2623.3|2634.8|2628.8|2628.5|2622.5|67
1682560800000|2023-04-27 02:00:00|2629.5|2623.5|2622.5|2616.5|2629.8|2623.8|2621.8|2615.8|81
1682561100000|2023-04-27 02:05:00|2622.3|2616.3|2628|2622|2628.8|2622.8|2622.3|2616.3|54
1682561400000|2023-04-27 02:10:00|2628.3|2622.3|2631.5|2625.5|2633.3|2627.3|2627.5|2621.5|65
1682561700000|2023-04-27 02:15:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1682562000000|2023-04-27 02:20:00|2631.3|2625.3|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|4
1682562300000|2023-04-27 02:25:00|2631.5|2625.5|2633|2627|2634.8|2628.8|2631.5|2625.5|10
1682562600000|2023-04-27 02:30:00|2632.8|2626.8|2634|2628|2634.8|2628.8|2631|2625|84
1682562900000|2023-04-27 02:35:00|2633.8|2627.8|2633.8|2627.8|2634.8|2628.8|2630|2624|115
1682563200000|2023-04-27 02:40:00|2634|2628|2637.5|2631.5|2638.5|2632.5|2633.8|2627.8|49
1682563500000|2023-04-27 02:45:00|2637.3|2631.3|2635|2629|2638.5|2632.5|2634.8|2628.8|37
1682563800000|2023-04-27 02:50:00|2634.8|2628.8|2635.3|2629.3|2636.8|2630.8|2633|2627|47
1682564100000|2023-04-27 02:55:00|2635.5|2629.5|2636.3|2630.3|2637.8|2631.8|2635|2629|49
1682564400000|2023-04-27 03:00:00|2636|2630|2634.5|2628.5|2637.8|2631.8|2633.8|2627.8|53
1682564700000|2023-04-27 03:05:00|2634.3|2628.3|2628.5|2622.5|2634.5|2628.5|2627|2621|76
1682565000000|2023-04-27 03:10:00|2628.3|2622.3|2630.8|2624.8|2631.3|2625.3|2628.3|2622.3|60
1682565300000|2023-04-27 03:15:00|2630.3|2624.3|2630.8|2624.8|2632.8|2626.8|2629.8|2623.8|36
1682565600000|2023-04-27 03:20:00|2630.5|2624.5|2629|2623|2633|2627|2628.8|2622.8|52
1682565900000|2023-04-27 03:25:00|2629.3|2623.3|2627.8|2621.8|2629.3|2623.3|2626|2620|44
1682566200000|2023-04-27 03:30:00|2628.3|2622.3|2626.8|2620.8|2629.3|2623.3|2626.5|2620.5|36
1682566500000|2023-04-27 03:35:00|2627|2621|2627|2621|2628.5|2622.5|2626.8|2620.8|23
1682566800000|2023-04-27 03:40:00|2626.8|2620.8|2626|2620|2626.8|2620.8|2625.8|2619.8|7
1682567100000|2023-04-27 03:45:00|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2624.5|2618.5|8
1682567400000|2023-04-27 03:50:00|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2624.8|2618.8|14
1682567700000|2023-04-27 03:55:00|2625.5|2619.5|2625|2619|2625.8|2619.8|2625|2619|9
1682568000000|2023-04-27 04:00:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|5
1682568300000|2023-04-27 04:05:00|2625|2619|2625|2619|2625.5|2619.5|2625|2619|3
1682568600000|2023-04-27 04:10:00|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|6
1682568900000|2023-04-27 04:15:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1682569200000|2023-04-27 04:20:00|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2625.3|2619.3|3
1682569500000|2023-04-27 04:25:00|2625.8|2619.8|2627.8|2621.8|2627.8|2621.8|2625.8|2619.8|8
1682569800000|2023-04-27 04:30:00|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1682570100000|2023-04-27 04:35:00|2627.5|2621.5|2625.5|2619.5|2627.5|2621.5|2625.5|2619.5|10
1682570400000|2023-04-27 04:40:00|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|4
1682570700000|2023-04-27 04:45:00|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|4
1682571000000|2023-04-27 04:50:00|2625.8|2619.8|2627.3|2621.3|2627.5|2621.5|2625.8|2619.8|4
1682571300000|2023-04-27 04:55:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1682571600000|2023-04-27 05:00:00|2627.5|2621.5|2625|2619|2627.5|2621.5|2624.8|2618.8|16
1682571900000|2023-04-27 05:05:00|2624.8|2618.8|2623|2617|2625.3|2619.3|2622.8|2616.8|10
1682572200000|2023-04-27 05:10:00|2623.5|2617.5|2623.8|2617.8|2626.3|2620.3|2623.5|2617.5|9
1682572500000|2023-04-27 05:15:00|2624|2618|2622.8|2616.8|2624.5|2618.5|2622.3|2616.3|9
1682572800000|2023-04-27 05:20:00|2622.5|2616.5|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|14
1682573100000|2023-04-27 05:25:00|2624.5|2618.5|2625.5|2619.5|2626.5|2620.5|2624.5|2618.5|13
1682573400000|2023-04-27 05:30:00|2626.5|2620.5|2629.5|2623.5|2631|2625|2626.3|2620.3|116
1682573700000|2023-04-27 05:35:00|2629.3|2623.3|2626.5|2620.5|2631.3|2625.3|2626|2620|107
1682574000000|2023-04-27 05:40:00|2626.8|2620.8|2634.8|2628.8|2634.8|2628.8|2625.8|2619.8|70
1682574300000|2023-04-27 05:45:00|2636.3|2630.3|2640.8|2634.8|2641.5|2635.5|2635|2629|124
1682574600000|2023-04-27 05:50:00|2640.5|2634.5|2631.8|2625.8|2640.5|2634.5|2631.5|2625.5|112
1682574900000|2023-04-27 05:55:00|2631.5|2625.5|2630|2624|2631.5|2625.5|2628.8|2622.8|94
1682575200000|2023-04-27 06:00:00|2629.8|2623.8|2631.3|2625.3|2632|2626|2629|2623|45
1682575500000|2023-04-27 06:05:00|2631|2625|2629.8|2623.8|2634.8|2628.8|2629.3|2623.3|66
1682575800000|2023-04-27 06:10:00|2630|2624|2631.8|2625.8|2633.3|2627.3|2627.3|2621.3|84
1682576100000|2023-04-27 06:15:00|2631.5|2625.5|2631.3|2625.3|2632|2626|2628.8|2622.8|50
1682576400000|2023-04-27 06:20:00|2631|2625|2628.3|2622.3|2631.8|2625.8|2626.3|2620.3|92
1682576700000|2023-04-27 06:25:00|2628.5|2622.5|2624.8|2618.8|2630.8|2624.8|2624.5|2618.5|114
1682577000000|2023-04-27 06:30:00|2625.8|2619.8|2625.3|2619.3|2629|2623|2625|2619|50
1682577300000|2023-04-27 06:35:00|2625.8|2619.8|2627.3|2621.3|2630.8|2624.8|2625.3|2619.3|56
1682577600000|2023-04-27 06:40:00|2627.5|2621.5|2624.8|2618.8|2628.8|2622.8|2623.5|2617.5|99
1682577900000|2023-04-27 06:45:00|2625|2619|2623.3|2617.3|2625.3|2619.3|2622.3|2616.3|57
1682578200000|2023-04-27 06:50:00|2623|2617|2626.5|2620.5|2628.3|2622.3|2622.5|2616.5|93
1682578500000|2023-04-27 06:55:00|2626.8|2620.8|2628.1|2622.1|2628.1|2622.1|2625.4|2619.4|88
1682578800000|2023-04-27 07:00:00|2627.9|2621.9|2620.9|2614.9|2628.1|2622.1|2619.9|2613.9|90
1682579100000|2023-04-27 07:05:00|2621.1|2615.1|2621.4|2615.4|2622.1|2616.1|2618.4|2612.4|108
1682579400000|2023-04-27 07:10:00|2621.1|2615.1|2618.1|2612.1|2622.4|2616.4|2616.6|2610.6|97
1682579700000|2023-04-27 07:15:00|2618.4|2612.4|2621.1|2615.1|2621.4|2615.4|2618.4|2612.4|69
1682580000000|2023-04-27 07:20:00|2620.9|2614.9|2617.6|2611.6|2620.9|2614.9|2616.9|2610.9|53
1682580300000|2023-04-27 07:25:00|2617.9|2611.9|2618.1|2612.1|2618.6|2612.6|2616.4|2610.4|59
1682580600000|2023-04-27 07:30:00|2618.4|2612.4|2617.4|2611.4|2619.6|2613.6|2616.1|2610.1|58
1682580900000|2023-04-27 07:35:00|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2616.6|2610.6|43
1682581200000|2023-04-27 07:40:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2618.4|2612.4|46
1682581500000|2023-04-27 07:45:00|2620.6|2614.6|2626.4|2620.4|2626.6|2620.6|2620.4|2614.4|61
1682581800000|2023-04-27 07:50:00|2626.6|2620.6|2624.6|2618.6|2629.1|2623.1|2623.1|2617.1|54
1682582100000|2023-04-27 07:55:00|2624.9|2618.9|2629.1|2623.1|2629.6|2623.6|2624.6|2618.6|64
1682582400000|2023-04-27 08:00:00|2629.4|2623.4|2633.6|2627.6|2633.6|2627.6|2625.4|2619.4|87
1682582700000|2023-04-27 08:05:00|2633.9|2627.9|2635.1|2629.1|2637.6|2631.6|2633.6|2627.6|70
1682583000000|2023-04-27 08:10:00|2634.9|2628.9|2639.9|2633.9|2640.1|2634.1|2633.9|2627.9|87
1682583300000|2023-04-27 08:15:00|2639.6|2633.6|2639.6|2633.6|2642.9|2636.9|2638.4|2632.4|74
1682583600000|2023-04-27 08:20:00|2639.4|2633.4|2642.4|2636.4|2643.4|2637.4|2638.4|2632.4|70
1682583900000|2023-04-27 08:25:00|2642.9|2636.9|2640.9|2634.9|2643.4|2637.4|2638.9|2632.9|56
1682584200000|2023-04-27 08:30:00|2641.1|2635.1|2635.6|2629.6|2641.9|2635.9|2635.6|2629.6|51
1682584500000|2023-04-27 08:35:00|2635.9|2629.9|2629.4|2623.4|2636.1|2630.1|2629.1|2623.1|56
1682584800000|2023-04-27 08:40:00|2629.1|2623.1|2622.9|2616.9|2629.1|2623.1|2622.9|2616.9|69
1682585100000|2023-04-27 08:45:00|2622.6|2616.6|2621.4|2615.4|2624.1|2618.1|2621.1|2615.1|36
1682585400000|2023-04-27 08:50:00|2621.1|2615.1|2620.1|2614.1|2622.6|2616.6|2618.4|2612.4|50
1682585700000|2023-04-27 08:55:00|2620.4|2614.4|2619.6|2613.6|2621.1|2615.1|2617.6|2611.6|47
1682586000000|2023-04-27 09:00:00|2619.1|2613.1|2618.9|2612.9|2620.1|2614.1|2616.4|2610.4|53
1682586300000|2023-04-27 09:05:00|2618.6|2612.6|2616.4|2610.4|2618.6|2612.6|2616.1|2610.1|50
1682586600000|2023-04-27 09:10:00|2616.9|2610.9|2613.9|2607.9|2617.4|2611.4|2613.9|2607.9|32
1682586900000|2023-04-27 09:15:00|2613.6|2607.6|2610.6|2604.6|2613.6|2607.6|2609.1|2603.1|57
1682587200000|2023-04-27 09:20:00|2610.4|2604.4|2607.4|2601.4|2610.4|2604.4|2607.4|2601.4|36
1682587500000|2023-04-27 09:25:00|2607.1|2601.1|2601.9|2595.9|2609.4|2603.4|2601.9|2595.9|44
1682587800000|2023-04-27 09:30:00|2602.1|2596.1|2606.1|2600.1|2606.9|2600.9|2601.9|2595.9|59
1682588100000|2023-04-27 09:35:00|2606.4|2600.4|2604.1|2598.1|2606.6|2600.6|2602.4|2596.4|36
1682588400000|2023-04-27 09:40:00|2604.4|2598.4|2602.6|2596.6|2604.6|2598.6|2602.6|2596.6|43
1682588700000|2023-04-27 09:45:00|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2599.6|2593.6|44
1682589000000|2023-04-27 09:50:00|2602.1|2596.1|2601.1|2595.1|2603.6|2597.6|2598.6|2592.6|57
1682589300000|2023-04-27 09:55:00|2600.9|2594.9|2604.1|2598.1|2605.1|2599.1|2600.6|2594.6|50
1682589600000|2023-04-27 10:00:00|2604.4|2598.4|2610.6|2604.6|2610.6|2604.6|2603.6|2597.6|45
1682589900000|2023-04-27 10:05:00|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2606.9|2600.9|55
1682590200000|2023-04-27 10:10:00|2609.4|2603.4|2606.4|2600.4|2609.6|2603.6|2606.4|2600.4|24
1682590500000|2023-04-27 10:15:00|2606.6|2600.6|2606.9|2600.9|2607.6|2601.6|2606.4|2600.4|25
1682590800000|2023-04-27 10:20:00|2606.6|2600.6|2604.9|2598.9|2607.1|2601.1|2604.9|2598.9|23
1682591100000|2023-04-27 10:25:00|2603.9|2597.9|2601.9|2595.9|2603.9|2597.9|2601.6|2595.6|35
1682591400000|2023-04-27 10:30:00|2602.1|2596.1|2597.9|2591.9|2603.1|2597.1|2596.6|2590.6|53
1682591700000|2023-04-27 10:35:00|2597.6|2591.6|2601.1|2595.1|2601.1|2595.1|2594.6|2588.6|46
1682592000000|2023-04-27 10:40:00|2600.6|2594.6|2601.4|2595.4|2602.9|2596.9|2600.1|2594.1|35
1682592300000|2023-04-27 10:45:00|2601.6|2595.6|2601.6|2595.6|2602.4|2596.4|2597.9|2591.9|56
1682592600000|2023-04-27 10:50:00|2601.9|2595.9|2603.6|2597.6|2603.6|2597.6|2601.4|2595.4|49
1682592900000|2023-04-27 10:55:00|2603.4|2597.4|2603.6|2597.6|2604.6|2598.6|2602.1|2596.1|31
1682593200000|2023-04-27 11:00:00|2603.4|2597.4|2601.9|2595.9|2604.1|2598.1|2601.9|2595.9|27
1682593500000|2023-04-27 11:05:00|2601.6|2595.6|2602.1|2596.1|2603.4|2597.4|2600.9|2594.9|32
1682593800000|2023-04-27 11:10:00|2602.4|2596.4|2602.4|2596.4|2603.1|2597.1|2600.6|2594.6|46
1682594100000|2023-04-27 11:15:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2600.6|2594.6|29
1682594400000|2023-04-27 11:20:00|2602.4|2596.4|2605.6|2599.6|2605.9|2599.9|2602.4|2596.4|23
1682594700000|2023-04-27 11:25:00|2605.9|2599.9|2608.4|2602.4|2609.4|2603.4|2605.9|2599.9|31
1682595000000|2023-04-27 11:30:00|2608.6|2602.6|2604.9|2598.9|2611.4|2605.4|2604.6|2598.6|77
1682595300000|2023-04-27 11:35:00|2604.6|2598.6|2605.9|2599.9|2606.4|2600.4|2603.1|2597.1|56
1682595600000|2023-04-27 11:40:00|2606.1|2600.1|2603.1|2597.1|2606.4|2600.4|2601.9|2595.9|49
1682595900000|2023-04-27 11:45:00|2602.9|2596.9|2600.4|2594.4|2602.9|2596.9|2600.1|2594.1|37
1682596200000|2023-04-27 11:50:00|2600.1|2594.1|2612.6|2606.6|2613.8|2607.8|2599.9|2593.9|121
1682596500000|2023-04-27 11:55:00|2612.8|2606.8|2613.9|2607.9|2614.1|2608.1|2609.6|2603.6|65
1682596800000|2023-04-27 12:00:00|2614.1|2608.1|2614.9|2608.9|2616.9|2610.9|2612.9|2606.9|93
1682597100000|2023-04-27 12:05:00|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2612.4|2606.4|41
1682597400000|2023-04-27 12:10:00|2614.1|2608.1|2614.1|2608.1|2614.6|2608.6|2611.1|2605.1|51
1682597700000|2023-04-27 12:15:00|2614.4|2608.4|2613.9|2607.9|2615.4|2609.4|2613.1|2607.1|58
1682598000000|2023-04-27 12:20:00|2613.6|2607.6|2615.4|2609.4|2615.6|2609.6|2612.6|2606.6|59
1682598300000|2023-04-27 12:25:00|2614.9|2608.9|2619.6|2613.6|2621.1|2615.1|2614.9|2608.9|67
1682598600000|2023-04-27 12:30:00|2618.9|2612.9|2618.1|2612.1|2621.9|2615.9|2613.6|2607.6|183
1682598900000|2023-04-27 12:35:00|2617.9|2611.9|2618.1|2612.1|2619.1|2613.1|2614.4|2608.4|79
1682599200000|2023-04-27 12:40:00|2618.4|2612.4|2616.6|2610.6|2620.9|2614.9|2615.4|2609.4|94
1682599500000|2023-04-27 12:45:00|2616.4|2610.4|2626.6|2620.6|2626.6|2620.6|2616.4|2610.4|103
1682599800000|2023-04-27 12:50:00|2626.1|2620.1|2620.6|2614.6|2626.4|2620.4|2620.4|2614.4|121
1682600100000|2023-04-27 12:55:00|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2619.4|2613.4|76
1682600400000|2023-04-27 13:00:00|2622.9|2616.9|2622.1|2616.1|2624.6|2618.6|2619.6|2613.6|180
1682600700000|2023-04-27 13:05:00|2621.9|2615.9|2623.4|2617.4|2624.9|2618.9|2619.6|2613.6|137
1682601000000|2023-04-27 13:10:00|2623.1|2617.1|2620.6|2614.6|2623.1|2617.1|2618.4|2612.4|80
1682601300000|2023-04-27 13:15:00|2620.4|2614.4|2614.6|2608.6|2620.6|2614.6|2613.4|2607.4|140
1682601600000|2023-04-27 13:20:00|2614.9|2608.9|2616.1|2610.1|2617.6|2611.6|2613.6|2607.6|119
1682601900000|2023-04-27 13:25:00|2616.4|2610.4|2617.6|2611.6|2620.6|2614.6|2614.4|2608.4|109
1682602200000|2023-04-27 13:30:00|2617.4|2611.4|2613.9|2607.9|2620.6|2614.6|2613.1|2607.1|140
1682602500000|2023-04-27 13:35:00|2614.1|2608.1|2608.4|2602.4|2615.4|2609.4|2608.1|2602.1|89
1682602800000|2023-04-27 13:40:00|2608.1|2602.1|2606.6|2600.6|2608.9|2602.9|2603.6|2597.6|109
1682603100000|2023-04-27 13:45:00|2606.9|2600.9|2612.1|2606.1|2614.6|2608.6|2606.9|2600.9|121
1682603400000|2023-04-27 13:50:00|2612.4|2606.4|2619.9|2613.9|2619.9|2613.9|2611.4|2605.4|126
1682603700000|2023-04-27 13:55:00|2620.1|2614.1|2620.1|2614.1|2623.1|2617.1|2614|2608|160
1682604000000|2023-04-27 14:00:00|2620.4|2614.4|2626.4|2620.4|2626.4|2620.4|2620.1|2614.1|159
1682604300000|2023-04-27 14:05:00|2626.6|2620.6|2624.6|2618.6|2627.9|2621.9|2623.6|2617.6|135
1682604600000|2023-04-27 14:10:00|2624.9|2618.9|2635.1|2629.1|2635.6|2629.6|2624.4|2618.4|237
1682604900000|2023-04-27 14:15:00|2634.9|2628.9|2627.9|2621.9|2636.1|2630.1|2627.6|2621.6|196
1682605200000|2023-04-27 14:20:00|2627.6|2621.6|2629.9|2623.9|2631.4|2625.4|2626.4|2620.4|113
1682605500000|2023-04-27 14:25:00|2629.6|2623.6|2630.4|2624.4|2630.6|2624.6|2626.9|2620.9|88
1682605800000|2023-04-27 14:30:00|2630.1|2624.1|2624.6|2618.6|2630.1|2624.1|2623.4|2617.4|109
1682606100000|2023-04-27 14:35:00|2624.4|2618.4|2626.1|2620.1|2626.9|2620.9|2622.9|2616.9|158
1682606400000|2023-04-27 14:40:00|2625.9|2619.9|2622.6|2616.6|2626.4|2620.4|2621.9|2615.9|124
1682606700000|2023-04-27 14:45:00|2622.9|2616.9|2624.1|2618.1|2625.9|2619.9|2617.3|2611.3|231
1682607000000|2023-04-27 14:50:00|2623.9|2617.9|2624.6|2618.6|2624.9|2618.9|2618.9|2612.9|142
1682607300000|2023-04-27 14:55:00|2624.4|2618.4|2625.4|2619.4|2627.6|2621.6|2619.1|2613.1|203
1682607600000|2023-04-27 15:00:00|2625.9|2619.9|2630.9|2624.9|2631.6|2625.6|2623.6|2617.6|141
1682607900000|2023-04-27 15:05:00|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2628.6|2622.6|123
1682608200000|2023-04-27 15:10:00|2631.1|2625.1|2634.9|2628.9|2635.1|2629.1|2630.4|2624.4|121
1682608500000|2023-04-27 15:15:00|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2632.1|2626.1|97
1682608800000|2023-04-27 15:20:00|2635.1|2629.1|2640.6|2634.6|2641.4|2635.4|2634.4|2628.4|174
1682609100000|2023-04-27 15:25:00|2640.9|2634.9|2647.9|2641.9|2648.4|2642.4|2640.9|2634.9|207
1682609400000|2023-04-27 15:30:00|2648.1|2642.1|2644.6|2638.6|2648.9|2642.9|2643.4|2637.4|149
1682609700000|2023-04-27 15:35:00|2644.9|2638.9|2642.1|2636.1|2645.1|2639.1|2641.1|2635.1|76
1682610000000|2023-04-27 15:40:00|2642.4|2636.4|2640.1|2634.1|2643.6|2637.6|2639.9|2633.9|80
1682610300000|2023-04-27 15:45:00|2640.4|2634.4|2646.6|2640.6|2646.9|2640.9|2638.6|2632.6|66
1682610600000|2023-04-27 15:50:00|2645.6|2639.6|2644.4|2638.4|2646.1|2640.1|2643.1|2637.1|65
1682610900000|2023-04-27 15:55:00|2644.1|2638.1|2643.1|2637.1|2644.1|2638.1|2642.4|2636.4|69
1682611200000|2023-04-27 16:00:00|2642.6|2636.6|2645.4|2639.4|2645.4|2639.4|2642.4|2636.4|59
1682611500000|2023-04-27 16:05:00|2645.1|2639.1|2642.4|2636.4|2646.1|2640.1|2641.6|2635.6|39
1682611800000|2023-04-27 16:10:00|2642.6|2636.6|2640|2634|2643.9|2637.9|2640|2634|30
1682612100000|2023-04-27 16:15:00|2640.1|2634.1|2638.9|2632.9|2640.1|2634.1|2638.4|2632.4|14
1682612400000|2023-04-27 16:20:00|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|6
1682612700000|2023-04-27 16:25:00|2639.1|2633.1|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|15
1682613000000|2023-04-27 16:30:00|2641.1|2635.1|2643|2637|2643.3|2637.3|2640.4|2634.4|35
1682613300000|2023-04-27 16:35:00|2642.8|2636.8|2643.4|2637.4|2643.6|2637.6|2641.4|2635.4|17
1682613600000|2023-04-27 16:40:00|2643.9|2637.9|2643.4|2637.4|2644.1|2638.1|2643.1|2637.1|24
1682613900000|2023-04-27 16:45:00|2643.1|2637.1|2642.4|2636.4|2643.1|2637.1|2642.4|2636.4|6
1682614200000|2023-04-27 16:50:00|2642.9|2636.9|2645.4|2639.4|2645.4|2639.4|2642.1|2636.1|22
1682614500000|2023-04-27 16:55:00|2645.1|2639.1|2645.6|2639.6|2647.6|2641.6|2643|2637|67
1682614800000|2023-04-27 17:00:00|2645.5|2639.5|2647.5|2641.5|2647.5|2641.5|2644.8|2638.8|24
1682615100000|2023-04-27 17:05:00|2648.3|2642.3|2650.3|2644.3|2650.8|2644.8|2648.3|2642.3|14
1682615400000|2023-04-27 17:10:00|2650.5|2644.5|2650.9|2644.9|2650.9|2644.9|2650.3|2644.3|13
1682615700000|2023-04-27 17:15:00|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|4
1682616000000|2023-04-27 17:20:00|2650.9|2644.9|2651|2645|2651|2645|2650.8|2644.8|8
1682616300000|2023-04-27 17:25:00|2650.9|2644.9|2651.4|2645.4|2651.5|2645.5|2650.9|2644.9|3
1682616600000|2023-04-27 17:30:00|2650.9|2644.9|2651.3|2645.3|2651.4|2645.4|2650.3|2644.3|12
1682616900000|2023-04-27 17:35:00|2650.9|2644.9|2651.3|2645.3|2651.3|2645.3|2650.5|2644.5|6
1682617200000|2023-04-27 17:40:00|2651.4|2645.4|2650.3|2644.3|2651.4|2645.4|2649.8|2643.8|14
1682617500000|2023-04-27 17:45:00|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1682617800000|2023-04-27 17:50:00|2651.5|2645.5|2651.3|2645.3|2651.9|2645.9|2651.3|2645.3|14
1682618100000|2023-04-27 17:55:00|2657.5|2638.8|2656.8|2638|2657.8|2639|2656|2637.3|6
1682640000000|2023-04-28 00:00:00|2646.4|2640.4|2644.1|2638.1|2646.4|2640.4|2641.9|2635.9|8
1682640300000|2023-04-28 00:05:00|2644.3|2638.3|2644|2638|2644.3|2638.3|2643.8|2637.8|4
1682640600000|2023-04-28 00:10:00|2644.3|2638.3|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|6
1682640900000|2023-04-28 00:15:00|2645.5|2639.5|2640.8|2634.8|2645.5|2639.5|2640.8|2634.8|7
1682641200000|2023-04-28 00:20:00|2640.5|2634.5|2644.8|2638.8|2644.8|2638.8|2640.5|2634.5|9
1682641500000|2023-04-28 00:25:00|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2641.4|2635.4|18
1682641800000|2023-04-28 00:30:00|2643.8|2637.8|2647|2641|2647|2641|2643.8|2637.8|6
1682642100000|2023-04-28 00:35:00|2646.8|2640.8|2641.5|2635.5|2646.8|2640.8|2640|2634|32
1682642400000|2023-04-28 00:40:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|5
1682642700000|2023-04-28 00:45:00|2641|2635|2641.3|2635.3|2642.5|2636.5|2641|2635|5
1682643000000|2023-04-28 00:50:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1682643600000|2023-04-28 01:00:00|2642|2636|2641.3|2635.3|2645|2639|2636.5|2630.5|105
1682643900000|2023-04-28 01:05:00|2641.5|2635.5|2636.5|2630.5|2641.5|2635.5|2634.5|2628.5|57
1682644200000|2023-04-28 01:10:00|2636.8|2630.8|2640.5|2634.5|2640.8|2634.8|2636.8|2630.8|42
1682644500000|2023-04-28 01:15:00|2640.3|2634.3|2637.8|2631.8|2641.3|2635.3|2637|2631|50
1682644800000|2023-04-28 01:20:00|2638|2632|2636.5|2630.5|2638.8|2632.8|2636.3|2630.3|38
1682645100000|2023-04-28 01:25:00|2636.3|2630.3|2639|2633|2639.8|2633.8|2636.3|2630.3|34
1682645400000|2023-04-28 01:30:00|2639.3|2633.3|2641|2635|2642|2636|2637|2631|45
1682645700000|2023-04-28 01:35:00|2641.3|2635.3|2645.8|2639.8|2645.8|2639.8|2641.3|2635.3|43
1682646000000|2023-04-28 01:40:00|2646|2640|2649.5|2643.5|2650|2644|2645.3|2639.3|29
1682646300000|2023-04-28 01:45:00|2649.3|2643.3|2654.3|2648.3|2654.3|2648.3|2648.5|2642.5|49
1682646600000|2023-04-28 01:50:00|2654|2648|2655.5|2649.5|2655.8|2649.8|2652.5|2646.5|53
1682646900000|2023-04-28 01:55:00|2655.3|2649.3|2653.3|2647.3|2656.5|2650.5|2652.5|2646.5|47
1682647200000|2023-04-28 02:00:00|2653|2647|2651.5|2645.5|2653|2647|2650.5|2644.5|67
1682647500000|2023-04-28 02:05:00|2651.3|2645.3|2647.3|2641.3|2651.5|2645.5|2647.3|2641.3|34
1682647800000|2023-04-28 02:10:00|2647.5|2641.5|2645.3|2639.3|2648.3|2642.3|2644.8|2638.8|37
1682648100000|2023-04-28 02:15:00|2645|2639|2644.3|2638.3|2645|2639|2644.3|2638.3|3
1682648400000|2023-04-28 02:20:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1682648700000|2023-04-28 02:25:00|2644|2638|2644|2638|2644|2638|2643.8|2637.8|3
1682649000000|2023-04-28 02:30:00|2643.8|2637.8|2645.8|2639.8|2646.3|2640.3|2642|2636|20
1682649300000|2023-04-28 02:35:00|2646.3|2640.3|2646|2640|2647.3|2641.3|2645.5|2639.5|16
1682649600000|2023-04-28 02:40:00|2646.3|2640.3|2647|2641|2648.5|2642.5|2646.3|2640.3|15
1682649900000|2023-04-28 02:45:00|2646.8|2640.8|2646|2640|2647|2641|2644.3|2638.3|20
1682650500000|2023-04-28 02:55:00|2646.3|2640.3|2648|2642|2648.3|2642.3|2646.3|2640.3|5
1682650800000|2023-04-28 03:00:00|2647.8|2641.8|2646.8|2640.8|2649|2643|2645.3|2639.3|42
1682651100000|2023-04-28 03:05:00|2647|2641|2645|2639|2647.8|2641.8|2643.5|2637.5|38
1682651400000|2023-04-28 03:10:00|2645.3|2639.3|2646.8|2640.8|2646.8|2640.8|2644.8|2638.8|17
1682651700000|2023-04-28 03:15:00|2646.5|2640.5|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|3
1682652000000|2023-04-28 03:20:00|2647|2641|2644.5|2638.5|2648|2642|2644.5|2638.5|22
1682652300000|2023-04-28 03:25:00|2644.8|2638.8|2648|2642|2648|2642|2644.8|2638.8|15
1682652600000|2023-04-28 03:30:00|2648.3|2642.3|2651.5|2645.5|2651.8|2645.8|2648.3|2642.3|51
1682652900000|2023-04-28 03:35:00|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|2
1682653200000|2023-04-28 03:40:00|2651.3|2645.3|2651|2645|2652.3|2646.3|2651|2645|13
1682653500000|2023-04-28 03:45:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1682653800000|2023-04-28 03:50:00|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1682654100000|2023-04-28 03:55:00|2651.3|2645.3|2648.8|2642.8|2651.3|2645.3|2648.8|2642.8|5
1682654400000|2023-04-28 04:00:00|2649|2643|2648|2642|2651.5|2645.5|2648|2642|14
1682654700000|2023-04-28 04:05:00|2648.3|2642.3|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|2
1682655000000|2023-04-28 04:10:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|4
1682655300000|2023-04-28 04:15:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1682655600000|2023-04-28 04:20:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1682655900000|2023-04-28 04:25:00|2649.3|2643.3|2647.8|2641.8|2649.3|2643.3|2647.5|2641.5|5
1682656200000|2023-04-28 04:30:00|2648|2642|2648|2642|2648.8|2642.8|2648|2642|8
1682656800000|2023-04-28 04:40:00|2648.3|2642.3|2648|2642|2649|2643|2647.8|2641.8|6
1682657100000|2023-04-28 04:45:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|7
1682657400000|2023-04-28 04:50:00|2648.5|2642.5|2650.3|2644.3|2650.8|2644.8|2648.5|2642.5|8
1682657700000|2023-04-28 04:55:00|2651.3|2645.3|2649|2643|2651.3|2645.3|2649|2643|9
1682658000000|2023-04-28 05:00:00|2648.8|2642.8|2647|2641|2648.8|2642.8|2647|2641|10
1682658300000|2023-04-28 05:05:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2647|2641|13
1682658600000|2023-04-28 05:10:00|2647.5|2641.5|2646.3|2640.3|2647.5|2641.5|2646.3|2640.3|3
1682658900000|2023-04-28 05:15:00|2646|2640|2647|2641|2647|2641|2645|2639|9
1682659200000|2023-04-28 05:20:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.3|2639.3|11
1682659500000|2023-04-28 05:25:00|2646|2640|2647.5|2641.5|2647.5|2641.5|2646|2640|9
1682659800000|2023-04-28 05:30:00|2647.3|2641.3|2650.3|2644.3|2651.3|2645.3|2646.8|2640.8|64
1682660100000|2023-04-28 05:35:00|2650|2644|2649.5|2643.5|2650.5|2644.5|2646.3|2640.3|149
1682660400000|2023-04-28 05:40:00|2649.3|2643.3|2646.3|2640.3|2649.3|2643.3|2646|2640|78
1682660700000|2023-04-28 05:45:00|2646.5|2640.5|2646.3|2640.3|2648.3|2642.3|2645.3|2639.3|79
1682661000000|2023-04-28 05:50:00|2646|2640|2643|2637|2646|2640|2642|2636|56
1682661300000|2023-04-28 05:55:00|2642.8|2636.8|2645.8|2639.8|2646.5|2640.5|2642.5|2636.5|81
1682661600000|2023-04-28 06:00:00|2645.5|2639.5|2644.3|2638.3|2646|2640|2642.8|2636.8|122
1682661900000|2023-04-28 06:05:00|2644.5|2638.5|2639.8|2633.8|2645|2639|2637.5|2631.5|89
1682662200000|2023-04-28 06:10:00|2640|2634|2637.8|2631.8|2640.3|2634.3|2635.4|2629.4|87
1682662500000|2023-04-28 06:15:00|2638|2632|2637|2631|2638.8|2632.8|2635.3|2629.3|45
1682662800000|2023-04-28 06:20:00|2636.8|2630.8|2641.3|2635.3|2641.5|2635.5|2634.8|2628.8|68
1682663100000|2023-04-28 06:25:00|2641|2635|2639.3|2633.3|2641.3|2635.3|2638.5|2632.5|50
1682663400000|2023-04-28 06:30:00|2638.8|2632.8|2638.3|2632.3|2640|2634|2637.3|2631.3|62
1682663700000|2023-04-28 06:35:00|2638.5|2632.5|2641.8|2635.8|2642|2636|2638|2632|75
1682664000000|2023-04-28 06:40:00|2641.5|2635.5|2641.3|2635.3|2643.3|2637.3|2639.8|2633.8|63
1682664300000|2023-04-28 06:45:00|2641|2635|2645.8|2639.8|2646|2640|2640.3|2634.3|73
1682664600000|2023-04-28 06:50:00|2646|2640|2648.8|2642.8|2649.5|2643.5|2646|2640|75
1682664900000|2023-04-28 06:55:00|2649.3|2643.3|2645.4|2639.4|2650.5|2644.5|2644.6|2638.6|137
1682665200000|2023-04-28 07:00:00|2642.5|2636.5|2639.9|2633.9|2642.5|2636.5|2634.6|2628.6|107
1682665500000|2023-04-28 07:05:00|2640|2634|2640.5|2634.5|2640.5|2634.5|2635.1|2629.1|84
1682665800000|2023-04-28 07:10:00|2641|2635|2639.4|2633.4|2642.3|2636.3|2636.9|2630.9|100
1682666100000|2023-04-28 07:15:00|2639.9|2633.9|2641.6|2635.6|2641.6|2635.6|2634.6|2628.6|99
1682666400000|2023-04-28 07:20:00|2641.4|2635.4|2638.1|2632.1|2641.4|2635.4|2637.4|2631.4|81
1682666700000|2023-04-28 07:25:00|2637.9|2631.9|2635.1|2629.1|2637.9|2631.9|2634.1|2628.1|66
1682667000000|2023-04-28 07:30:00|2635.6|2629.6|2634.4|2628.4|2636.4|2630.4|2632.6|2626.6|62
1682667300000|2023-04-28 07:35:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2631.1|2625.1|78
1682667600000|2023-04-28 07:40:00|2634.4|2628.4|2634.4|2628.4|2634.9|2628.9|2633.4|2627.4|20
1682667900000|2023-04-28 07:45:00|2634.1|2628.1|2639.1|2633.1|2639.1|2633.1|2633.1|2627.1|43
1682668200000|2023-04-28 07:50:00|2639.4|2633.4|2637.6|2631.6|2639.6|2633.6|2635.6|2629.6|36
1682668500000|2023-04-28 07:55:00|2637.9|2631.9|2636.9|2630.9|2637.9|2631.9|2635.9|2629.9|36
1682668800000|2023-04-28 08:00:00|2637.4|2631.4|2633.1|2627.1|2637.4|2631.4|2632.1|2626.1|96
1682669100000|2023-04-28 08:05:00|2633.4|2627.4|2631.9|2625.9|2633.6|2627.6|2631.1|2625.1|70
1682669400000|2023-04-28 08:10:00|2631.6|2625.6|2629.1|2623.1|2633.1|2627.1|2628.6|2622.6|63
1682669700000|2023-04-28 08:15:00|2629.4|2623.4|2631.6|2625.6|2632.4|2626.4|2628.9|2622.9|46
1682670000000|2023-04-28 08:20:00|2631.9|2625.9|2630.9|2624.9|2632.1|2626.1|2630.4|2624.4|34
1682670300000|2023-04-28 08:25:00|2631.1|2625.1|2630.6|2624.6|2632.1|2626.1|2630.4|2624.4|35
1682670600000|2023-04-28 08:30:00|2630.4|2624.4|2631.4|2625.4|2633.1|2627.1|2630.4|2624.4|34
1682670900000|2023-04-28 08:35:00|2631.6|2625.6|2631.9|2625.9|2632.6|2626.6|2630.4|2624.4|43
1682671200000|2023-04-28 08:40:00|2631.6|2625.6|2632.1|2626.1|2634.4|2628.4|2631.1|2625.1|24
1682671500000|2023-04-28 08:45:00|2632.4|2626.4|2630.6|2624.6|2632.9|2626.9|2630.6|2624.6|31
1682671800000|2023-04-28 08:50:00|2630.4|2624.4|2631.6|2625.6|2632.4|2626.4|2630.1|2624.1|38
1682672100000|2023-04-28 08:55:00|2631.4|2625.4|2631.4|2625.4|2632.1|2626.1|2630.1|2624.1|45
1682672400000|2023-04-28 09:00:00|2631.1|2625.1|2632.6|2626.6|2632.6|2626.6|2630.1|2624.1|31
1682672700000|2023-04-28 09:05:00|2632.9|2626.9|2633.6|2627.6|2634.6|2628.6|2631.4|2625.4|53
1682673000000|2023-04-28 09:10:00|2634.1|2628.1|2635.6|2629.6|2635.9|2629.9|2633.6|2627.6|43
1682673300000|2023-04-28 09:15:00|2635.4|2629.4|2641.4|2635.4|2641.4|2635.4|2635.1|2629.1|50
1682673600000|2023-04-28 09:20:00|2641.6|2635.6|2640.4|2634.4|2641.6|2635.6|2639.1|2633.1|44
1682673900000|2023-04-28 09:25:00|2640.6|2634.6|2642.4|2636.4|2643.6|2637.6|2640.4|2634.4|49
1682674200000|2023-04-28 09:30:00|2642.6|2636.6|2645.1|2639.1|2646.4|2640.4|2641.6|2635.6|50
1682674500000|2023-04-28 09:35:00|2645.4|2639.4|2642.6|2636.6|2645.4|2639.4|2640.9|2634.9|39
1682674800000|2023-04-28 09:40:00|2642.4|2636.4|2642.4|2636.4|2643.6|2637.6|2641.4|2635.4|27
1682675100000|2023-04-28 09:45:00|2642.6|2636.6|2643.9|2637.9|2645.6|2639.6|2641.4|2635.4|40
1682675400000|2023-04-28 09:50:00|2643.6|2637.6|2643.6|2637.6|2644.9|2638.9|2642.1|2636.1|42
1682675700000|2023-04-28 09:55:00|2643.9|2637.9|2649.1|2643.1|2649.6|2643.6|2643.4|2637.4|36
1682676000000|2023-04-28 10:00:00|2649.4|2643.4|2651.1|2645.1|2651.1|2645.1|2647.4|2641.4|37
1682676300000|2023-04-28 10:05:00|2650.9|2644.9|2655.1|2649.1|2655.4|2649.4|2649.9|2643.9|36
1682676600000|2023-04-28 10:10:00|2655.6|2649.6|2667|2661|2669|2663|2655.5|2649.5|63
1682676900000|2023-04-28 10:15:00|2667.1|2661.1|2667.9|2661.9|2668.1|2662.1|2664.1|2658.1|44
1682677200000|2023-04-28 10:20:00|2668.1|2662.1|2678.6|2672.6|2679|2673|2668.1|2662.1|99
1682677500000|2023-04-28 10:25:00|2678.1|2672.1|2684.4|2678.4|2689.3|2683.3|2677.4|2671.4|93
1682677800000|2023-04-28 10:30:00|2684.6|2678.6|2670.1|2664.1|2685.9|2679.9|2668.9|2662.9|67
1682678100000|2023-04-28 10:35:00|2670.4|2664.4|2671.4|2665.4|2672.6|2666.6|2670.1|2664.1|39
1682678400000|2023-04-28 10:40:00|2671.1|2665.1|2670.6|2664.6|2671.4|2665.4|2670.1|2664.1|24
1682678700000|2023-04-28 10:45:00|2670.4|2664.4|2672.9|2666.9|2673.6|2667.6|2670.4|2664.4|26
1682679000000|2023-04-28 10:50:00|2672.6|2666.6|2672.1|2666.1|2673.1|2667.1|2671.6|2665.6|25
1682679300000|2023-04-28 10:55:00|2671.9|2665.9|2670.9|2664.9|2672.1|2666.1|2670.1|2664.1|22
1682679600000|2023-04-28 11:00:00|2671.1|2665.1|2671.9|2665.9|2673.1|2667.1|2670.9|2664.9|22
1682679900000|2023-04-28 11:05:00|2672.4|2666.4|2673.4|2667.4|2675.4|2669.4|2672.4|2666.4|34
1682680200000|2023-04-28 11:10:00|2673.1|2667.1|2672.9|2666.9|2674.9|2668.9|2671.9|2665.9|46
1682680500000|2023-04-28 11:15:00|2673.1|2667.1|2684.9|2678.9|2685.6|2679.6|2673.1|2667.1|88
1682680800000|2023-04-28 11:20:00|2684.6|2678.6|2688.1|2682.1|2689.6|2683.6|2683.9|2677.9|63
1682681100000|2023-04-28 11:25:00|2688.4|2682.4|2697.3|2691.3|2707.3|2701.3|2688.1|2682.1|94
1682681400000|2023-04-28 11:30:00|2698.5|2692.5|2686.6|2680.6|2698.5|2692.5|2685.9|2679.9|97
1682681700000|2023-04-28 11:35:00|2687.1|2681.1|2686.9|2680.9|2688.9|2682.9|2686.1|2680.1|55
1682682000000|2023-04-28 11:40:00|2687.1|2681.1|2681.6|2675.6|2687.4|2681.4|2681.6|2675.6|69
1682682300000|2023-04-28 11:45:00|2681.9|2675.9|2687.1|2681.1|2687.1|2681.1|2681.9|2675.9|54
1682682600000|2023-04-28 11:50:00|2686.9|2680.9|2683.1|2677.1|2689.4|2683.4|2679.9|2673.9|155
1682682900000|2023-04-28 11:55:00|2683.4|2677.4|2684.6|2678.6|2687.4|2681.4|2681.1|2675.1|132
1682683200000|2023-04-28 12:00:00|2684.4|2678.4|2681.6|2675.6|2686|2680|2680.9|2674.9|95
1682683500000|2023-04-28 12:05:00|2681.4|2675.4|2675.1|2669.1|2681.4|2675.4|2675.1|2669.1|54
1682683800000|2023-04-28 12:10:00|2675.4|2669.4|2675.1|2669.1|2677.4|2671.4|2674.4|2668.4|76
1682684100000|2023-04-28 12:15:00|2675.4|2669.4|2679.1|2673.1|2679.1|2673.1|2675.4|2669.4|81
1682684400000|2023-04-28 12:20:00|2679.4|2673.4|2679.9|2673.9|2680.1|2674.1|2678.6|2672.6|54
1682684700000|2023-04-28 12:25:00|2680.4|2674.4|2679.1|2673.1|2681.1|2675.1|2677.4|2671.4|101
1682685000000|2023-04-28 12:30:00|2679.4|2673.4|2678.1|2672.1|2685.4|2679.4|2675.6|2669.6|312
1682685300000|2023-04-28 12:35:00|2678.4|2672.4|2678.6|2672.6|2683.1|2677.1|2677.9|2671.9|171
1682685600000|2023-04-28 12:40:00|2678.9|2672.9|2679.6|2673.6|2683.4|2677.4|2678.4|2672.4|111
1682685900000|2023-04-28 12:45:00|2679.4|2673.4|2679.6|2673.6|2681.9|2675.9|2677.6|2671.6|82
1682686200000|2023-04-28 12:50:00|2679.9|2673.9|2682.9|2676.9|2683.9|2677.9|2679.9|2673.9|68
1682686500000|2023-04-28 12:55:00|2682.6|2676.6|2683.9|2677.9|2684.6|2678.6|2682.6|2676.6|44
1682686800000|2023-04-28 13:00:00|2683.6|2677.6|2681.4|2675.4|2686.1|2680.1|2681.4|2675.4|69
1682687100000|2023-04-28 13:05:00|2681.6|2675.6|2680.4|2674.4|2682.9|2676.9|2676.6|2670.6|101
1682687400000|2023-04-28 13:10:00|2680.1|2674.1|2685.6|2679.6|2686.1|2680.1|2679.4|2673.4|78
1682687700000|2023-04-28 13:15:00|2685.9|2679.9|2680.4|2674.4|2685.9|2679.9|2679.6|2673.6|67
1682688000000|2023-04-28 13:20:00|2680.6|2674.6|2682.4|2676.4|2682.6|2676.6|2679.4|2673.4|74
1682688300000|2023-04-28 13:25:00|2682.6|2676.6|2683.9|2677.9|2684.9|2678.9|2681.1|2675.1|67
1682688600000|2023-04-28 13:30:00|2684.1|2678.1|2685.9|2679.9|2688.4|2682.4|2683.6|2677.6|131
1682688900000|2023-04-28 13:35:00|2686.1|2680.1|2689.6|2683.6|2692.6|2686.6|2685.9|2679.9|135
1682689200000|2023-04-28 13:40:00|2689.4|2683.4|2676.9|2670.9|2689.6|2683.6|2675.9|2669.9|127
1682689500000|2023-04-28 13:45:00|2677.1|2671.1|2674.1|2668.1|2678.6|2672.6|2673.1|2667.1|87
1682689800000|2023-04-28 13:50:00|2673.9|2667.9|2670.1|2664.1|2673.9|2667.9|2668.6|2662.6|81
1682690100000|2023-04-28 13:55:00|2669.6|2663.6|2671.1|2665.1|2671.6|2665.6|2666.9|2660.9|92
1682690400000|2023-04-28 14:00:00|2670.9|2664.9|2678.9|2672.9|2678.9|2672.9|2670.1|2664.1|101
1682690700000|2023-04-28 14:05:00|2678.6|2672.6|2679.4|2673.4|2681.1|2675.1|2678.1|2672.1|84
1682691000000|2023-04-28 14:10:00|2679.1|2673.1|2677|2671|2680.6|2674.6|2676.9|2670.9|102
1682691300000|2023-04-28 14:15:00|2676.4|2670.4|2670.9|2664.9|2676.9|2670.9|2669.9|2663.9|96
1682691600000|2023-04-28 14:20:00|2670.6|2664.6|2675.6|2669.6|2676.1|2670.1|2670.1|2664.1|101
1682691900000|2023-04-28 14:25:00|2675.9|2669.9|2674.6|2668.6|2677.1|2671.1|2674.4|2668.4|69
1682692200000|2023-04-28 14:30:00|2674.9|2668.9|2671.6|2665.6|2676.4|2670.4|2671.4|2665.4|76
1682692500000|2023-04-28 14:35:00|2671.4|2665.4|2662.6|2656.6|2672.1|2666.1|2662.4|2656.4|126
1682692800000|2023-04-28 14:40:00|2662.4|2656.4|2647|2641|2662.9|2656.9|2645.3|2639.3|167
1682693100000|2023-04-28 14:45:00|2647.3|2641.3|2659.6|2653.6|2664.5|2658.5|2645.4|2639.4|149
1682693400000|2023-04-28 14:50:00|2659.9|2653.9|2654.4|2648.4|2660.6|2654.6|2652.6|2646.6|99
1682693700000|2023-04-28 14:55:00|2654.1|2648.1|2651.1|2645.1|2654.1|2648.1|2647.1|2641.1|157
1682694000000|2023-04-28 15:00:00|2650.9|2644.9|2648.6|2642.6|2651.1|2645.1|2645.4|2639.4|98
1682694300000|2023-04-28 15:05:00|2648.9|2642.9|2654.1|2648.1|2656.4|2650.4|2648.9|2642.9|104
1682694600000|2023-04-28 15:10:00|2653.9|2647.9|2651.1|2645.1|2654.4|2648.4|2648.4|2642.4|64
1682694900000|2023-04-28 15:15:00|2650.9|2644.9|2651.4|2645.4|2654.9|2648.9|2648.9|2642.9|73
1682695200000|2023-04-28 15:20:00|2651.1|2645.1|2654.4|2648.4|2655.9|2649.9|2650.9|2644.9|61
1682695500000|2023-04-28 15:25:00|2653.6|2647.6|2653.9|2647.9|2655.9|2649.9|2653.1|2647.1|57
1682695800000|2023-04-28 15:30:00|2654.4|2648.4|2654.9|2648.9|2655.4|2649.4|2652.9|2646.9|77
1682696100000|2023-04-28 15:35:00|2654.6|2648.6|2655.6|2649.6|2656.4|2650.4|2654.6|2648.6|53
1682696400000|2023-04-28 15:40:00|2655.4|2649.4|2656.1|2650.1|2656.4|2650.4|2654.1|2648.1|64
1682696700000|2023-04-28 15:45:00|2655.6|2649.6|2653.9|2647.9|2657.6|2651.6|2653.6|2647.6|91
1682697000000|2023-04-28 15:50:00|2653.4|2647.4|2658.6|2652.6|2659.5|2653.5|2653.1|2647.1|84
1682697300000|2023-04-28 15:55:00|2658.4|2652.4|2662.1|2656.1|2663.4|2657.4|2658.4|2652.4|41
1682697600000|2023-04-28 16:00:00|2662.4|2656.4|2658.6|2652.6|2664.4|2658.4|2658.6|2652.6|80
1682697900000|2023-04-28 16:05:00|2658.4|2652.4|2657.9|2651.9|2658.9|2652.9|2652.6|2646.6|44
1682698200000|2023-04-28 16:10:00|2656.9|2650.9|2654.4|2648.4|2656.9|2650.9|2654.4|2648.4|26
1682698500000|2023-04-28 16:15:00|2654.6|2648.6|2654.9|2648.9|2655.6|2649.6|2654.4|2648.4|16
1682698800000|2023-04-28 16:20:00|2655.1|2649.1|2654.1|2648.1|2657.6|2651.6|2653.9|2647.9|33
1682699100000|2023-04-28 16:25:00|2653.9|2647.9|2652.4|2646.4|2654.1|2648.1|2651.6|2645.6|31
1682699400000|2023-04-28 16:30:00|2652.6|2646.6|2652.4|2646.4|2653.4|2647.4|2651.9|2645.9|58
1682699700000|2023-04-28 16:35:00|2652.1|2646.1|2652.6|2646.6|2653.6|2647.6|2651.6|2645.6|32
1682700000000|2023-04-28 16:40:00|2652.1|2646.1|2652.1|2646.1|2653.4|2647.4|2651.9|2645.9|45
1682700300000|2023-04-28 16:45:00|2651.9|2645.9|2649.6|2643.6|2651.9|2645.9|2648.3|2642.3|37
1682700600000|2023-04-28 16:50:00|2649.4|2643.4|2650.6|2644.6|2651.4|2645.4|2649.1|2643.1|40
1682700900000|2023-04-28 16:55:00|2650.9|2644.9|2649.5|2643.5|2651.1|2645.1|2648|2642|48
1682701200000|2023-04-28 17:00:00|2649.1|2643.1|2647.4|2641.4|2649.1|2643.1|2647.4|2641.4|6
1682701500000|2023-04-28 17:05:00|2647.3|2641.3|2647.4|2641.4|2647.6|2641.6|2646.5|2640.5|16
1682701800000|2023-04-28 17:10:00|2647.6|2641.6|2647.4|2641.4|2647.8|2641.8|2647.1|2641.1|10
1682702100000|2023-04-28 17:15:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|14
1682702400000|2023-04-28 17:20:00|2647.4|2641.4|2647.5|2641.5|2647.6|2641.6|2647.4|2641.4|4
1682702700000|2023-04-28 17:25:00|2647.4|2641.4|2647.5|2641.5|2647.5|2641.5|2647.1|2641.1|9
1682703000000|2023-04-28 17:30:00|2648.1|2642.1|2651.3|2645.3|2651.3|2645.3|2647.5|2641.5|16
1682703300000|2023-04-28 17:35:00|2650.9|2644.9|2651|2645|2651.3|2645.3|2650.9|2644.9|8
1682703600000|2023-04-28 17:40:00|2651.4|2645.4|2652.3|2646.3|2652.6|2646.6|2651.3|2645.3|18
1682703900000|2023-04-28 17:45:00|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.5|2646.5|3
1682704200000|2023-04-28 17:50:00|2653|2647|2650.4|2644.4|2653|2647|2649.4|2643.4|21
1682704500000|2023-04-28 17:55:00|2650.5|2644.5|2657.5|2638.8|2657.5|2644.5|2650.5|2638.3|4
1682899200000|2023-05-01 00:00:00|2658|2638.3|2658|2638.3|2658|2638.3|2658|2638.3|1
1682985600000|2023-05-02 00:00:00|2675.6|2669.6|2679.5|2673.5|2679.8|2673.8|2675.6|2669.6|11
1682985900000|2023-05-02 00:05:00|2680.3|2674.3|2678.3|2672.3|2680.5|2674.5|2678|2672|13
1682986200000|2023-05-02 00:10:00|2678.5|2672.5|2675.3|2669.3|2678.8|2672.8|2674.9|2668.9|7
1682986500000|2023-05-02 00:15:00|2675|2669|2674.1|2668.1|2675|2669|2671.3|2665.3|13
1682986800000|2023-05-02 00:20:00|2674|2668|2674|2668|2674|2668|2674|2668|1
1682987100000|2023-05-02 00:25:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1682987400000|2023-05-02 00:30:00|2673.8|2667.8|2674.3|2668.3|2674.3|2668.3|2673.8|2667.8|2
1682987700000|2023-05-02 00:35:00|2674|2668|2670.3|2664.3|2674|2668|2670.3|2664.3|6
1682988000000|2023-05-02 00:40:00|2670.5|2664.5|2665.5|2659.5|2670.5|2664.5|2665.5|2659.5|8
1682988300000|2023-05-02 00:45:00|2665.3|2659.3|2663|2657|2665.3|2659.3|2663|2657|2
1682988600000|2023-05-02 00:50:00|2663.3|2657.3|2661.5|2655.5|2663.3|2657.3|2660|2654|6
1682988900000|2023-05-02 00:55:00|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|4
1682989200000|2023-05-02 01:00:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|8
1682989500000|2023-05-02 01:05:00|2662|2656|2659.5|2653.5|2662|2656|2659.5|2653.5|11
1682989800000|2023-05-02 01:10:00|2659.3|2653.3|2660.8|2654.8|2661.3|2655.3|2659.3|2653.3|11
1682990100000|2023-05-02 01:15:00|2661|2655|2664.8|2658.8|2664.8|2658.8|2661|2655|19
1682990400000|2023-05-02 01:20:00|2664.5|2658.5|2664.5|2658.5|2665.5|2659.5|2663.5|2657.5|17
1682990700000|2023-05-02 01:25:00|2664.3|2658.3|2663.8|2657.8|2664.8|2658.8|2663.3|2657.3|14
1682991000000|2023-05-02 01:30:00|2664|2658|2664.8|2658.8|2665|2659|2663|2657|16
1682991300000|2023-05-02 01:35:00|2665|2659|2664.8|2658.8|2665.3|2659.3|2664.5|2658.5|5
1682991600000|2023-05-02 01:40:00|2664.5|2658.5|2662.8|2656.8|2664.5|2658.5|2662.8|2656.8|17
1682991900000|2023-05-02 01:45:00|2662.5|2656.5|2658.5|2652.5|2662.5|2656.5|2655.5|2649.5|23
1682992200000|2023-05-02 01:50:00|2658.3|2652.3|2660|2654|2660.3|2654.3|2657.5|2651.5|40
1682992500000|2023-05-02 01:55:00|2659.8|2653.8|2660.3|2654.3|2662.5|2656.5|2659.8|2653.8|33
1682992800000|2023-05-02 02:00:00|2660.5|2654.5|2660.8|2654.8|2661.8|2655.8|2660|2654|27
1682993100000|2023-05-02 02:05:00|2660.5|2654.5|2659|2653|2660.5|2654.5|2658.8|2652.8|22
1682993400000|2023-05-02 02:10:00|2658.8|2652.8|2660|2654|2660.3|2654.3|2658.5|2652.5|9
1682993700000|2023-05-02 02:15:00|2660.3|2654.3|2660.8|2654.8|2662|2656|2659.8|2653.8|12
1682994000000|2023-05-02 02:20:00|2660.3|2654.3|2662.8|2656.8|2662.8|2656.8|2660.3|2654.3|14
1682994300000|2023-05-02 02:25:00|2662.5|2656.5|2661.8|2655.8|2663|2657|2661|2655|9
1682994600000|2023-05-02 02:30:00|2660.5|2654.5|2661.5|2655.5|2661.5|2655.5|2659.3|2653.3|13
1682994900000|2023-05-02 02:35:00|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1682995200000|2023-05-02 02:40:00|2661.3|2655.3|2659.5|2653.5|2662|2656|2659|2653|14
1682995500000|2023-05-02 02:45:00|2659.8|2653.8|2660.8|2654.8|2660.8|2654.8|2659.8|2653.8|5
1682995800000|2023-05-02 02:50:00|2661|2655|2660.3|2654.3|2662|2656|2660.3|2654.3|8
1682996100000|2023-05-02 02:55:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1682996400000|2023-05-02 03:00:00|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1682996700000|2023-05-02 03:05:00|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|2
1682997000000|2023-05-02 03:10:00|2663|2657|2664.3|2658.3|2664.3|2658.3|2663|2657|2
1682997300000|2023-05-02 03:15:00|2664.5|2658.5|2663.5|2657.5|2664.8|2658.8|2662.5|2656.5|8
1682997600000|2023-05-02 03:20:00|2663.3|2657.3|2662.8|2656.8|2663.3|2657.3|2662.8|2656.8|3
1682997900000|2023-05-02 03:25:00|2663|2657|2662|2656|2663.5|2657.5|2661.8|2655.8|10
1682998200000|2023-05-02 03:30:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|3
1682998500000|2023-05-02 03:35:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661|2655|3
1682999100000|2023-05-02 03:45:00|2661|2655|2660.3|2654.3|2661|2655|2660.3|2654.3|3
1682999400000|2023-05-02 03:50:00|2660.5|2654.5|2662.3|2656.3|2662.3|2656.3|2660.5|2654.5|3
1682999700000|2023-05-02 03:55:00|2663.3|2657.3|2662.8|2656.8|2664|2658|2662|2656|12
1683000000000|2023-05-02 04:00:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1683000600000|2023-05-02 04:10:00|2662.8|2656.8|2663|2657|2664.5|2658.5|2662.8|2656.8|7
1683000900000|2023-05-02 04:15:00|2663.3|2657.3|2661.8|2655.8|2664.8|2658.8|2661.8|2655.8|27
1683001200000|2023-05-02 04:20:00|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|8
1683001500000|2023-05-02 04:25:00|2661.5|2655.5|2659.5|2653.5|2661.5|2655.5|2659.3|2653.3|10
1683001800000|2023-05-02 04:30:00|2659.8|2653.8|2659|2653|2661.8|2655.8|2658.1|2652.1|76
1683002100000|2023-05-02 04:35:00|2659.3|2653.3|2658.3|2652.3|2660.3|2654.3|2658.3|2652.3|4
1683002400000|2023-05-02 04:40:00|2658|2652|2658|2652|2658|2652|2658|2652|1
1683002700000|2023-05-02 04:45:00|2657.8|2651.8|2659|2653|2659.5|2653.5|2654|2648|28
1683003000000|2023-05-02 04:50:00|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2656.8|2650.8|23
1683003300000|2023-05-02 04:55:00|2658.5|2652.5|2660.3|2654.3|2660.8|2654.8|2658.3|2652.3|20
1683003600000|2023-05-02 05:00:00|2659.8|2653.8|2659|2653|2659.8|2653.8|2656.8|2650.8|39
1683003900000|2023-05-02 05:05:00|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2656.8|2650.8|18
1683004200000|2023-05-02 05:10:00|2659.8|2653.8|2658.8|2652.8|2660|2654|2658.8|2652.8|20
1683004500000|2023-05-02 05:15:00|2659|2653|2658.3|2652.3|2660|2654|2657.5|2651.5|12
1683004800000|2023-05-02 05:20:00|2658|2652|2656.5|2650.5|2660|2654|2656.5|2650.5|13
1683005100000|2023-05-02 05:25:00|2656.3|2650.3|2662.3|2656.3|2662.5|2656.5|2656|2650|39
1683005400000|2023-05-02 05:30:00|2662.5|2656.5|2662|2656|2663.3|2657.3|2661.5|2655.5|19
1683005700000|2023-05-02 05:35:00|2662.3|2656.3|2662.8|2656.8|2663.3|2657.3|2661.8|2655.8|25
1683006000000|2023-05-02 05:40:00|2662.5|2656.5|2662.3|2656.3|2662.8|2656.8|2661.8|2655.8|32
1683006300000|2023-05-02 05:45:00|2662|2656|2659.5|2653.5|2662.3|2656.3|2659.5|2653.5|36
1683006600000|2023-05-02 05:50:00|2660.3|2654.3|2660.8|2654.8|2660.8|2654.8|2660.3|2654.3|17
1683006900000|2023-05-02 05:55:00|2660.5|2654.5|2666.5|2660.5|2668.3|2662.3|2660.3|2654.3|45
1683007200000|2023-05-02 06:00:00|2666|2660|2662|2656|2666|2660|2661.5|2655.5|33
1683007500000|2023-05-02 06:05:00|2661.8|2655.8|2666|2660|2666|2660|2661.5|2655.5|38
1683007800000|2023-05-02 06:10:00|2665.5|2659.5|2663.8|2657.8|2666.3|2660.3|2663.8|2657.8|26
1683008100000|2023-05-02 06:15:00|2664|2658|2665.5|2659.5|2666|2660|2663.3|2657.3|36
1683008400000|2023-05-02 06:20:00|2665.8|2659.8|2667.8|2661.8|2667.8|2661.8|2665|2659|21
1683008700000|2023-05-02 06:25:00|2668|2662|2667|2661|2668.5|2662.5|2665.5|2659.5|41
1683009000000|2023-05-02 06:30:00|2666.8|2660.8|2672.5|2666.5|2673.3|2667.3|2664.5|2658.5|57
1683009300000|2023-05-02 06:35:00|2672.3|2666.3|2667.3|2661.3|2673|2667|2667|2661|36
1683009600000|2023-05-02 06:40:00|2667|2661|2671|2665|2671|2665|2667|2661|37
1683009900000|2023-05-02 06:45:00|2670.8|2664.8|2674.5|2668.5|2674.5|2668.5|2670.5|2664.5|39
1683010200000|2023-05-02 06:50:00|2674.8|2668.8|2674|2668|2675|2669|2672.8|2666.8|30
1683010500000|2023-05-02 06:55:00|2673.8|2667.8|2665.1|2659.1|2674.1|2668.1|2662.9|2656.9|68
1683010800000|2023-05-02 07:00:00|2664.9|2658.9|2659.1|2653.1|2666.5|2660.5|2658.6|2652.6|135
1683011100000|2023-05-02 07:05:00|2659.4|2653.4|2649.8|2643.8|2659.4|2653.4|2646.4|2640.4|125
1683011400000|2023-05-02 07:10:00|2649.6|2643.6|2651.4|2645.4|2653.1|2647.1|2647.8|2641.8|109
1683011700000|2023-05-02 07:15:00|2651.6|2645.6|2645.9|2639.9|2652.1|2646.1|2644.3|2638.3|104
1683012000000|2023-05-02 07:20:00|2645.6|2639.6|2625|2619|2646|2640|2625|2619|165
1683012300000|2023-05-02 07:25:00|2625.4|2619.4|2632.1|2626.1|2634.1|2628.1|2625.4|2619.4|106
1683012600000|2023-05-02 07:30:00|2631.9|2625.9|2622.1|2616.1|2632.4|2626.4|2621.4|2615.4|96
1683012900000|2023-05-02 07:35:00|2622.4|2616.4|2618|2612|2623.6|2617.6|2610.9|2604.9|115
1683013200000|2023-05-02 07:40:00|2617.6|2611.6|2616.6|2610.6|2620.1|2614.1|2615.1|2609.1|91
1683013500000|2023-05-02 07:45:00|2616.9|2610.9|2616.1|2610.1|2618.9|2612.9|2615.1|2609.1|56
1683013800000|2023-05-02 07:50:00|2615.4|2609.4|2618.4|2612.4|2618.6|2612.6|2615.1|2609.1|52
1683014100000|2023-05-02 07:55:00|2618.6|2612.6|2612.9|2606.9|2618.6|2612.6|2612.4|2606.4|71
1683014400000|2023-05-02 08:00:00|2613.1|2607.1|2610.1|2604.1|2613.9|2607.9|2607.6|2601.6|112
1683014700000|2023-05-02 08:05:00|2609.9|2603.9|2599.9|2593.9|2612.3|2606.3|2599.9|2593.9|150
1683015000000|2023-05-02 08:10:00|2600.1|2594.1|2603.6|2597.6|2603.6|2597.6|2598.6|2592.6|87
1683015300000|2023-05-02 08:15:00|2602.9|2596.9|2608.9|2602.9|2612.1|2606.1|2602.4|2596.4|89
1683015600000|2023-05-02 08:20:00|2609.1|2603.1|2612.4|2606.4|2613.4|2607.4|2606.9|2600.9|78
1683015900000|2023-05-02 08:25:00|2612.6|2606.6|2616.6|2610.6|2616.6|2610.6|2611.1|2605.1|69
1683016200000|2023-05-02 08:30:00|2616.9|2610.9|2619.4|2613.4|2621.4|2615.4|2614.9|2608.9|85
1683016500000|2023-05-02 08:35:00|2619.1|2613.1|2619.6|2613.6|2621.4|2615.4|2617.9|2611.9|57
1683016800000|2023-05-02 08:40:00|2619.9|2613.9|2620.6|2614.6|2622.6|2616.6|2619.1|2613.1|64
1683017100000|2023-05-02 08:45:00|2620.4|2614.4|2618.9|2612.9|2620.6|2614.6|2618.1|2612.1|86
1683017400000|2023-05-02 08:50:00|2618.6|2612.6|2618.9|2612.9|2621.6|2615.6|2617.4|2611.4|61
1683017700000|2023-05-02 08:55:00|2618.6|2612.6|2617.4|2611.4|2618.6|2612.6|2614.4|2608.4|92
1683018000000|2023-05-02 09:00:00|2617.6|2611.6|2619.4|2613.4|2623.1|2617.1|2617.6|2611.6|84
1683018300000|2023-05-02 09:05:00|2619.1|2613.1|2612.9|2606.9|2619.1|2613.1|2612.1|2606.1|44
1683018600000|2023-05-02 09:10:00|2613.1|2607.1|2617.9|2611.9|2619.1|2613.1|2613.1|2607.1|49
1683018900000|2023-05-02 09:15:00|2618.1|2612.1|2620.6|2614.6|2622.4|2616.4|2618.1|2612.1|43
1683019200000|2023-05-02 09:20:00|2620.4|2614.4|2618.9|2612.9|2620.9|2614.9|2617.4|2611.4|43
1683019500000|2023-05-02 09:25:00|2619.1|2613.1|2614.1|2608.1|2619.6|2613.6|2612.6|2606.6|55
1683019800000|2023-05-02 09:30:00|2613.9|2607.9|2616.1|2610.1|2617.4|2611.4|2613.6|2607.6|67
1683020100000|2023-05-02 09:35:00|2616.4|2610.4|2618.1|2612.1|2618.4|2612.4|2615.9|2609.9|55
1683020400000|2023-05-02 09:40:00|2618.4|2612.4|2618.4|2612.4|2621.1|2615.1|2617.9|2611.9|67
1683020700000|2023-05-02 09:45:00|2618.6|2612.6|2618.1|2612.1|2620.9|2614.9|2617.9|2611.9|40
1683021000000|2023-05-02 09:50:00|2617.9|2611.9|2619.6|2613.6|2620.9|2614.9|2616.4|2610.4|63
1683021300000|2023-05-02 09:55:00|2619.4|2613.4|2619.4|2613.4|2619.9|2613.9|2617.4|2611.4|49
1683021600000|2023-05-02 10:00:00|2619.1|2613.1|2614.6|2608.6|2619.1|2613.1|2614.6|2608.6|62
1683021900000|2023-05-02 10:05:00|2614.9|2608.9|2615.6|2609.6|2616.1|2610.1|2614.6|2608.6|29
1683022200000|2023-05-02 10:10:00|2615.4|2609.4|2613.6|2607.6|2615.6|2609.6|2613.6|2607.6|26
1683022500000|2023-05-02 10:15:00|2613.4|2607.4|2614.6|2608.6|2614.6|2608.6|2611.6|2605.6|44
1683022800000|2023-05-02 10:20:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2612.9|2606.9|38
1683023100000|2023-05-02 10:25:00|2614.1|2608.1|2615.4|2609.4|2617.4|2611.4|2614.1|2608.1|29
1683023400000|2023-05-02 10:30:00|2615.1|2609.1|2617.4|2611.4|2617.6|2611.6|2615.1|2609.1|29
1683023700000|2023-05-02 10:35:00|2617.6|2611.6|2617.9|2611.9|2618.9|2612.9|2616.6|2610.6|31
1683024000000|2023-05-02 10:40:00|2617.6|2611.6|2618.1|2612.1|2618.6|2612.6|2616.9|2610.9|51
1683024300000|2023-05-02 10:45:00|2618.4|2612.4|2618.1|2612.1|2619.6|2613.6|2616.9|2610.9|32
1683024600000|2023-05-02 10:50:00|2618.4|2612.4|2618.9|2612.9|2619.1|2613.1|2617.9|2611.9|29
1683024900000|2023-05-02 10:55:00|2618.6|2612.6|2618.1|2612.1|2619.6|2613.6|2617.9|2611.9|34
1683025200000|2023-05-02 11:00:00|2618.4|2612.4|2614.6|2608.6|2618.9|2612.9|2612.4|2606.4|45
1683025500000|2023-05-02 11:05:00|2613.9|2607.9|2614.1|2608.1|2615.9|2609.9|2613.6|2607.6|41
1683025800000|2023-05-02 11:10:00|2613.9|2607.9|2611.4|2605.4|2614.6|2608.6|2610.1|2604.1|74
1683026100000|2023-05-02 11:15:00|2611.1|2605.1|2612.9|2606.9|2613.6|2607.6|2609.4|2603.4|46
1683026400000|2023-05-02 11:20:00|2612.6|2606.6|2614.6|2608.6|2616.4|2610.4|2612.4|2606.4|62
1683026700000|2023-05-02 11:25:00|2613.4|2607.4|2611.1|2605.1|2613.4|2607.4|2611.1|2605.1|58
1683027000000|2023-05-02 11:30:00|2610.9|2604.9|2608.1|2602.1|2611.1|2605.1|2605.6|2599.6|80
1683027300000|2023-05-02 11:35:00|2607.9|2601.9|2610.6|2604.6|2611.1|2605.1|2606.9|2600.9|93
1683027600000|2023-05-02 11:40:00|2610.9|2604.9|2610.1|2604.1|2612.4|2606.4|2609.4|2603.4|53
1683027900000|2023-05-02 11:45:00|2610.4|2604.4|2616.9|2610.9|2617.1|2611.1|2609.6|2603.6|75
1683028200000|2023-05-02 11:50:00|2617.4|2611.4|2618.9|2612.9|2621.1|2615.1|2615.1|2609.1|112
1683028500000|2023-05-02 11:55:00|2619.1|2613.1|2616.4|2610.4|2620.1|2614.1|2613.1|2607.1|80
1683028800000|2023-05-02 12:00:00|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2613.9|2607.9|108
1683029100000|2023-05-02 12:05:00|2617.4|2611.4|2616.6|2610.6|2618.4|2612.4|2615.1|2609.1|67
1683029400000|2023-05-02 12:10:00|2616.9|2610.9|2613.1|2607.1|2617.1|2611.1|2612.6|2606.6|106
1683029700000|2023-05-02 12:15:00|2613.4|2607.4|2616.9|2610.9|2617.1|2611.1|2612.9|2606.9|63
1683030000000|2023-05-02 12:20:00|2617.1|2611.1|2622.1|2616.1|2622.1|2616.1|2615.4|2609.4|96
1683030300000|2023-05-02 12:25:00|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2619.9|2613.9|65
1683030600000|2023-05-02 12:30:00|2622.9|2616.9|2624.1|2618.1|2625.1|2619.1|2621.4|2615.4|94
1683030900000|2023-05-02 12:35:00|2623.9|2617.9|2621.4|2615.4|2625.4|2619.4|2621.1|2615.1|89
1683031200000|2023-05-02 12:40:00|2621.6|2615.6|2624.1|2618.1|2624.1|2618.1|2621.4|2615.4|83
1683031500000|2023-05-02 12:45:00|2623.6|2617.6|2622.6|2616.6|2625.4|2619.4|2622.5|2616.5|56
1683031800000|2023-05-02 12:50:00|2622.8|2616.8|2622.1|2616.1|2622.8|2616.8|2619|2613|114
1683032100000|2023-05-02 12:55:00|2622.3|2616.3|2626|2620|2626.5|2620.5|2622.3|2616.3|66
1683032400000|2023-05-02 13:00:00|2625.8|2619.8|2624.8|2618.8|2628.8|2622.8|2621.8|2615.8|120
1683032700000|2023-05-02 13:05:00|2624.5|2618.5|2626.6|2620.6|2628.8|2622.8|2623.9|2617.9|82
1683033000000|2023-05-02 13:10:00|2626.9|2620.9|2624.5|2618.5|2628.9|2622.9|2624.1|2618.1|106
1683033300000|2023-05-02 13:15:00|2624.3|2618.3|2630.1|2624.1|2630.4|2624.4|2624.3|2618.3|92
1683033600000|2023-05-02 13:20:00|2630|2624|2628.9|2622.9|2631|2625|2626.3|2620.3|112
1683033900000|2023-05-02 13:25:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2623.6|2617.6|98
1683034200000|2023-05-02 13:30:00|2628|2622|2634|2628|2634|2628|2626.3|2620.3|168
1683034500000|2023-05-02 13:35:00|2634.3|2628.3|2635.1|2629.1|2638.5|2632.5|2633.3|2627.3|191
1683034800000|2023-05-02 13:40:00|2635.6|2629.6|2633.3|2627.3|2637|2631|2629.3|2623.3|142
1683035100000|2023-05-02 13:45:00|2633.5|2627.5|2632.8|2626.8|2633.9|2627.9|2631|2625|129
1683035400000|2023-05-02 13:50:00|2632.5|2626.5|2638.4|2632.4|2638.6|2632.6|2632.5|2626.5|122
1683035700000|2023-05-02 13:55:00|2638.3|2632.3|2633.6|2627.6|2638.6|2632.6|2632.8|2626.8|124
1683036000000|2023-05-02 14:00:00|2633.9|2627.9|2627|2621|2637.3|2631.3|2626.8|2620.8|221
1683036300000|2023-05-02 14:05:00|2628|2622|2620|2614|2628.5|2622.5|2617.9|2611.9|139
1683036600000|2023-05-02 14:10:00|2620.5|2614.5|2622.5|2616.5|2622.5|2616.5|2615.4|2609.4|190
1683036900000|2023-05-02 14:15:00|2622.1|2616.1|2611.5|2605.5|2622.5|2616.5|2610.4|2604.4|224
1683037200000|2023-05-02 14:20:00|2611.6|2605.6|2608.8|2602.8|2616.3|2610.3|2607|2601|178
1683037500000|2023-05-02 14:25:00|2608.3|2602.3|2614.6|2608.6|2617.5|2611.5|2608.3|2602.3|163
1683037800000|2023-05-02 14:30:00|2614.9|2608.9|2620|2614|2620.4|2614.4|2614|2608|147
1683038100000|2023-05-02 14:35:00|2619.8|2613.8|2617.8|2611.8|2619.8|2613.8|2616.3|2610.3|126
1683038400000|2023-05-02 14:40:00|2616.9|2610.9|2620.9|2614.9|2622.5|2616.5|2616.9|2610.9|120
1683038700000|2023-05-02 14:45:00|2621|2615|2608.3|2602.3|2621.8|2615.8|2606.3|2600.3|136
1683039000000|2023-05-02 14:50:00|2608|2602|2615.4|2609.4|2615.4|2609.4|2607.5|2601.5|102
1683039300000|2023-05-02 14:55:00|2615.8|2609.8|2611.4|2605.4|2615.8|2609.8|2610.8|2604.8|169
1683039600000|2023-05-02 15:00:00|2611.6|2605.6|2613.5|2607.5|2613.9|2607.9|2608.5|2602.5|159
1683039900000|2023-05-02 15:05:00|2613.3|2607.3|2611|2605|2614.8|2608.8|2609.5|2603.5|84
1683040200000|2023-05-02 15:10:00|2611.3|2605.3|2609.5|2603.5|2611.5|2605.5|2608.9|2602.9|64
1683040500000|2023-05-02 15:15:00|2609.8|2603.8|2610|2604|2611.3|2605.3|2609|2603|62
1683040800000|2023-05-02 15:20:00|2609.8|2603.8|2605.5|2599.5|2610|2604|2604.9|2598.9|53
1683041100000|2023-05-02 15:25:00|2605.1|2599.1|2602.1|2596.1|2605.8|2599.8|2600.5|2594.5|79
1683041400000|2023-05-02 15:30:00|2601.9|2595.9|2601.1|2595.1|2604.3|2598.3|2600.9|2594.9|85
1683041700000|2023-05-02 15:35:00|2601.4|2595.4|2603.9|2597.9|2604.9|2598.9|2600.9|2594.9|70
1683042000000|2023-05-02 15:40:00|2603.6|2597.6|2602.4|2596.4|2604.4|2598.4|2601.1|2595.1|79
1683042300000|2023-05-02 15:45:00|2602.1|2596.1|2600.1|2594.1|2602.1|2596.1|2599.4|2593.4|115
1683042600000|2023-05-02 15:50:00|2600.4|2594.4|2601.5|2595.5|2603.1|2597.1|2599.9|2593.9|31
1683042900000|2023-05-02 15:55:00|2602.1|2596.1|2604.9|2598.9|2606.1|2600.1|2602.1|2596.1|31
1683043200000|2023-05-02 16:00:00|2605.1|2599.1|2606.6|2600.6|2607.4|2601.4|2605.1|2599.1|44
1683043500000|2023-05-02 16:05:00|2607.1|2601.1|2605.6|2599.6|2607.1|2601.1|2605.1|2599.1|18
1683043800000|2023-05-02 16:10:00|2606.4|2600.4|2604.9|2598.9|2607.1|2601.1|2604.6|2598.6|43
1683044100000|2023-05-02 16:15:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|6
1683044400000|2023-05-02 16:20:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|7
1683044700000|2023-05-02 16:25:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|7
1683045000000|2023-05-02 16:30:00|2604.6|2598.6|2604.6|2598.6|2605.4|2599.4|2604.4|2598.4|32
1683045300000|2023-05-02 16:35:00|2604.9|2598.9|2607.1|2601.1|2607.4|2601.4|2604.6|2598.6|25
1683045600000|2023-05-02 16:40:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|4
1683045900000|2023-05-02 16:45:00|2606.4|2600.4|2604.9|2598.9|2607.1|2601.1|2604.9|2598.9|28
1683046200000|2023-05-02 16:50:00|2604.6|2598.6|2599.6|2593.6|2604.6|2598.6|2599.6|2593.6|19
1683046500000|2023-05-02 16:55:00|2599.4|2593.4|2600.8|2594.8|2602|2596|2599.3|2593.3|54
1683046800000|2023-05-02 17:00:00|2601|2595|2602|2596|2602.4|2596.4|2601|2595|20
1683047100000|2023-05-02 17:05:00|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|15
1683047400000|2023-05-02 17:10:00|2602|2596|2601.3|2595.3|2602|2596|2601.3|2595.3|8
1683047700000|2023-05-02 17:15:00|2601.5|2595.5|2601.9|2595.9|2602.3|2596.3|2601.5|2595.5|15
1683048000000|2023-05-02 17:20:00|2601.1|2595.1|2600.3|2594.3|2601.3|2595.3|2600|2594|19
1683048300000|2023-05-02 17:25:00|2600.5|2594.5|2600.3|2594.3|2601|2595|2600|2594|16
1683048600000|2023-05-02 17:30:00|2600.5|2594.5|2600.5|2594.5|2601.1|2595.1|2600|2594|26
1683048900000|2023-05-02 17:35:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2600|2594|18
1683049200000|2023-05-02 17:40:00|2599.8|2593.8|2600.6|2594.6|2600.6|2594.6|2599|2593|20
1683049500000|2023-05-02 17:45:00|2600.4|2594.4|2603|2597|2604.3|2598.3|2600.4|2594.4|18
1683049800000|2023-05-02 17:50:00|2602.8|2596.8|2597.1|2591.1|2602.8|2596.8|2594.3|2588.3|39
1683050100000|2023-05-02 17:55:00|2597.3|2591.3|2604.3|2584.3|2607.8|2591.3|2597|2584.3|11
1683072000000|2023-05-03 00:00:00|2599.4|2593.4|2599.3|2593.3|2599.5|2593.5|2599.1|2593.1|5
1683072900000|2023-05-03 00:15:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1683073200000|2023-05-03 00:20:00|2599.8|2593.8|2600|2594|2600.3|2594.3|2599.8|2593.8|3
1683073500000|2023-05-03 00:25:00|2600.3|2594.3|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|3
1683073800000|2023-05-03 00:30:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1683074100000|2023-05-03 00:35:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1683074400000|2023-05-03 00:40:00|2602.1|2596.1|2602.5|2596.5|2604|2598|2602.1|2596.1|12
1683075000000|2023-05-03 00:50:00|2602.3|2596.3|2600.3|2594.3|2602.3|2596.3|2599.6|2593.6|9
1683075300000|2023-05-03 00:55:00|2600.5|2594.5|2599|2593|2600.8|2594.8|2598.4|2592.4|17
1683075600000|2023-05-03 01:00:00|2599.3|2593.3|2597.8|2591.8|2600|2594|2597.8|2591.8|15
1683075900000|2023-05-03 01:05:00|2597.5|2591.5|2592.8|2586.8|2597.8|2591.8|2592.3|2586.3|37
1683076200000|2023-05-03 01:10:00|2592.5|2586.5|2596.5|2590.5|2598|2592|2592.5|2586.5|38
1683076500000|2023-05-03 01:15:00|2596.3|2590.3|2596|2590|2597.8|2591.8|2595|2589|24
1683076800000|2023-05-03 01:20:00|2596.3|2590.3|2599.5|2593.5|2600|2594|2595.8|2589.8|48
1683077100000|2023-05-03 01:25:00|2599.8|2593.8|2598|2592|2599.8|2593.8|2598|2592|18
1683077400000|2023-05-03 01:30:00|2597.8|2591.8|2597.5|2591.5|2598|2592|2596|2590|23
1683077700000|2023-05-03 01:35:00|2597.8|2591.8|2599.3|2593.3|2602.5|2596.5|2597.8|2591.8|38
1683078000000|2023-05-03 01:40:00|2599.5|2593.5|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|8
1683078300000|2023-05-03 01:45:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1683078600000|2023-05-03 01:50:00|2599|2593|2597|2591|2599.5|2593.5|2596.8|2590.8|30
1683078900000|2023-05-03 01:55:00|2597.3|2591.3|2599|2593|2600.3|2594.3|2597.3|2591.3|13
1683079200000|2023-05-03 02:00:00|2599.5|2593.5|2600.5|2594.5|2601.3|2595.3|2599.3|2593.3|17
1683079500000|2023-05-03 02:05:00|2600.8|2594.8|2601|2595|2601.3|2595.3|2600|2594|13
1683079800000|2023-05-03 02:10:00|2601.3|2595.3|2597.3|2591.3|2601.3|2595.3|2596.5|2590.5|18
1683080100000|2023-05-03 02:15:00|2597|2591|2598.3|2592.3|2598.3|2592.3|2596.8|2590.8|13
1683080400000|2023-05-03 02:20:00|2598.5|2592.5|2600.3|2594.3|2602.3|2596.3|2598.5|2592.5|14
1683080700000|2023-05-03 02:25:00|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1683081000000|2023-05-03 02:30:00|2599.5|2593.5|2598.9|2592.9|2599.6|2593.6|2596.8|2590.8|9
1683081300000|2023-05-03 02:35:00|2599|2593|2600|2594|2600.3|2594.3|2597.3|2591.3|14
1683081600000|2023-05-03 02:40:00|2599.8|2593.8|2597.3|2591.3|2599.8|2593.8|2597|2591|16
1683081900000|2023-05-03 02:45:00|2597|2591|2600|2594|2600.3|2594.3|2596.8|2590.8|13
1683082200000|2023-05-03 02:50:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|4
1683082500000|2023-05-03 02:55:00|2599.8|2593.8|2601|2595|2601.5|2595.5|2599.8|2593.8|9
1683082800000|2023-05-03 03:00:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1683083100000|2023-05-03 03:05:00|2600.8|2594.8|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|4
1683083400000|2023-05-03 03:10:00|2602|2596|2602.5|2596.5|2602.8|2596.8|2602|2596|5
1683083700000|2023-05-03 03:15:00|2602.8|2596.8|2601.5|2595.5|2602.8|2596.8|2601.5|2595.5|4
1683084000000|2023-05-03 03:20:00|2601.3|2595.3|2596.8|2590.8|2601.3|2595.3|2596.8|2590.8|29
1683084300000|2023-05-03 03:25:00|2597|2591|2599.8|2593.8|2600|2594|2597|2591|25
1683084600000|2023-05-03 03:30:00|2599.5|2593.5|2598.8|2592.8|2600|2594|2598.3|2592.3|15
1683084900000|2023-05-03 03:35:00|2598.3|2592.3|2599|2593|2599|2593|2596.3|2590.3|16
1683085200000|2023-05-03 03:40:00|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.5|2591.5|9
1683085800000|2023-05-03 03:50:00|2598|2592|2597.3|2591.3|2598.5|2592.5|2597.3|2591.3|9
1683086100000|2023-05-03 03:55:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1683086400000|2023-05-03 04:00:00|2596.5|2590.5|2596.3|2590.3|2597|2591|2596.3|2590.3|6
1683086700000|2023-05-03 04:05:00|2596|2590|2597.5|2591.5|2597.5|2591.5|2596|2590|3
1683087000000|2023-05-03 04:10:00|2597.8|2591.8|2597.8|2591.8|2599|2593|2597.8|2591.8|8
1683087300000|2023-05-03 04:15:00|2597.5|2591.5|2596.3|2590.3|2597.5|2591.5|2595.5|2589.5|5
1683087600000|2023-05-03 04:20:00|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.5|2589.5|5
1683087900000|2023-05-03 04:25:00|2596|2590|2595.5|2589.5|2596.8|2590.8|2594.8|2588.8|12
1683088200000|2023-05-03 04:30:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|5
1683088500000|2023-05-03 04:35:00|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|3
1683089100000|2023-05-03 04:45:00|2596|2590|2596|2590|2596|2590|2595.3|2589.3|6
1683089700000|2023-05-03 04:55:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1683090000000|2023-05-03 05:00:00|2597.5|2591.5|2600.5|2594.5|2600.8|2594.8|2597.5|2591.5|11
1683090300000|2023-05-03 05:05:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.3|2593.3|4
1683090600000|2023-05-03 05:10:00|2600|2594|2601.3|2595.3|2601.3|2595.3|2600|2594|4
1683090900000|2023-05-03 05:15:00|2601.5|2595.5|2601.8|2595.8|2604|2598|2601.5|2595.5|15
1683091200000|2023-05-03 05:20:00|2601.5|2595.5|2600.5|2594.5|2601.5|2595.5|2599.3|2593.3|10
1683091500000|2023-05-03 05:25:00|2600.8|2594.8|2598.5|2592.5|2601.3|2595.3|2598.5|2592.5|12
1683091800000|2023-05-03 05:30:00|2598.3|2592.3|2597|2591|2598.3|2592.3|2596|2590|7
1683092100000|2023-05-03 05:35:00|2596.8|2590.8|2597.5|2591.5|2598|2592|2596.5|2590.5|12
1683092400000|2023-05-03 05:40:00|2597|2591|2596|2590|2597|2591|2594.8|2588.8|15
1683092700000|2023-05-03 05:45:00|2595.8|2589.8|2596|2590|2596.5|2590.5|2595.8|2589.8|6
1683093000000|2023-05-03 05:50:00|2595.8|2589.8|2597|2591|2597|2591|2594.5|2588.5|17
1683093300000|2023-05-03 05:55:00|2597.3|2591.3|2597.5|2591.5|2598.3|2592.3|2596.8|2590.8|14
1683093600000|2023-05-03 06:00:00|2597|2591|2596.5|2590.5|2598.5|2592.5|2596|2590|40
1683093900000|2023-05-03 06:05:00|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2593.5|2587.5|18
1683094200000|2023-05-03 06:10:00|2597.5|2591.5|2599.5|2593.5|2599.8|2593.8|2597.5|2591.5|21
1683094500000|2023-05-03 06:15:00|2599|2593|2597|2591|2599.8|2593.8|2594.8|2588.8|26
1683094800000|2023-05-03 06:20:00|2596.8|2590.8|2601.8|2595.8|2603.3|2597.3|2596.8|2590.8|30
1683095100000|2023-05-03 06:25:00|2602|2596|2601|2595|2602.3|2596.3|2601|2595|18
1683095400000|2023-05-03 06:30:00|2601.3|2595.3|2600|2594|2602|2596|2599.8|2593.8|20
1683095700000|2023-05-03 06:35:00|2599.8|2593.8|2598.3|2592.3|2599.8|2593.8|2597.8|2591.8|19
1683096000000|2023-05-03 06:40:00|2598.8|2592.8|2596.6|2590.6|2599.3|2593.3|2595.6|2589.6|34
1683096300000|2023-05-03 06:45:00|2597.3|2591.3|2598.3|2592.3|2600.3|2594.3|2597|2591|25
1683096600000|2023-05-03 06:50:00|2598.5|2592.5|2599|2593|2601.3|2595.3|2598|2592|31
1683096900000|2023-05-03 06:55:00|2599.3|2593.3|2601.4|2595.4|2601.4|2595.4|2598.9|2592.9|24
1683097200000|2023-05-03 07:00:00|2601.1|2595.1|2604.1|2598.1|2605.5|2599.5|2599.1|2593.1|113
1683097500000|2023-05-03 07:05:00|2603.9|2597.9|2601.6|2595.6|2603.9|2597.9|2598.4|2592.4|75
1683097800000|2023-05-03 07:10:00|2601.9|2595.9|2613.8|2607.8|2615.3|2609.3|2601.9|2595.9|70
1683098100000|2023-05-03 07:15:00|2614|2608|2616.6|2610.6|2617.4|2611.4|2612.8|2606.8|64
1683098400000|2023-05-03 07:20:00|2616.9|2610.9|2619.4|2613.4|2621.6|2615.6|2616.9|2610.9|105
1683098700000|2023-05-03 07:25:00|2618.6|2612.6|2611.1|2605.1|2618.6|2612.6|2610.9|2604.9|78
1683099000000|2023-05-03 07:30:00|2610.9|2604.9|2611.4|2605.4|2613.1|2607.1|2610.6|2604.6|62
1683099300000|2023-05-03 07:35:00|2611.1|2605.1|2615.9|2609.9|2616.1|2610.1|2609.4|2603.4|91
1683099600000|2023-05-03 07:40:00|2615.6|2609.6|2616.4|2610.4|2618.4|2612.4|2615.1|2609.1|57
1683099900000|2023-05-03 07:45:00|2616.6|2610.6|2617.1|2611.1|2617.6|2611.6|2615.6|2609.6|47
1683100200000|2023-05-03 07:50:00|2617.9|2611.9|2617.6|2611.6|2620.4|2614.4|2617.1|2611.1|73
1683100500000|2023-05-03 07:55:00|2617.9|2611.9|2619.6|2613.6|2620.4|2614.4|2616.4|2610.4|59
1683100800000|2023-05-03 08:00:00|2619.9|2613.9|2623.1|2617.1|2624.6|2618.6|2618.9|2612.9|93
1683101100000|2023-05-03 08:05:00|2623.4|2617.4|2625.6|2619.6|2626.4|2620.4|2623.3|2617.3|92
1683101400000|2023-05-03 08:10:00|2625.9|2619.9|2620.1|2614.1|2627.4|2621.4|2618.1|2612.1|79
1683101700000|2023-05-03 08:15:00|2620.4|2614.4|2621.6|2615.6|2622.1|2616.1|2619.9|2613.9|42
1683102000000|2023-05-03 08:20:00|2620.6|2614.6|2621.9|2615.9|2622.1|2616.1|2620.4|2614.4|42
1683102300000|2023-05-03 08:25:00|2621.6|2615.6|2619.6|2613.6|2621.9|2615.9|2619.6|2613.6|44
1683102600000|2023-05-03 08:30:00|2619.9|2613.9|2615.4|2609.4|2620.1|2614.1|2614.6|2608.6|36
1683102900000|2023-05-03 08:35:00|2615.1|2609.1|2615.1|2609.1|2615.4|2609.4|2610.1|2604.1|79
1683103200000|2023-05-03 08:40:00|2615.4|2609.4|2619.6|2613.6|2620.9|2614.9|2615.4|2609.4|66
1683103500000|2023-05-03 08:45:00|2619.9|2613.9|2621.4|2615.4|2621.6|2615.6|2619.1|2613.1|25
1683103800000|2023-05-03 08:50:00|2621.6|2615.6|2625.4|2619.4|2625.9|2619.9|2621.6|2615.6|39
1683104100000|2023-05-03 08:55:00|2625.6|2619.6|2620.1|2614.1|2626.4|2620.4|2619.9|2613.9|56
1683104400000|2023-05-03 09:00:00|2619.9|2613.9|2623.1|2617.1|2624.9|2618.9|2619.4|2613.4|62
1683104700000|2023-05-03 09:05:00|2622.9|2616.9|2620.9|2614.9|2625.4|2619.4|2618.4|2612.4|56
1683105000000|2023-05-03 09:10:00|2621.1|2615.1|2625.1|2619.1|2625.9|2619.9|2621.1|2615.1|48
1683105300000|2023-05-03 09:15:00|2624.9|2618.9|2624.1|2618.1|2625.9|2619.9|2623.6|2617.6|37
1683105600000|2023-05-03 09:20:00|2623.9|2617.9|2627.4|2621.4|2629.1|2623.1|2623.9|2617.9|37
1683105900000|2023-05-03 09:25:00|2627.6|2621.6|2624.6|2618.6|2628.6|2622.6|2624.1|2618.1|43
1683106200000|2023-05-03 09:30:00|2624.9|2618.9|2623.9|2617.9|2625.4|2619.4|2623.4|2617.4|35
1683106500000|2023-05-03 09:35:00|2623.6|2617.6|2626.4|2620.4|2626.4|2620.4|2622.4|2616.4|37
1683106800000|2023-05-03 09:40:00|2626.6|2620.6|2629.4|2623.4|2629.6|2623.6|2626.4|2620.4|38
1683107100000|2023-05-03 09:45:00|2629.6|2623.6|2627.6|2621.6|2629.9|2623.9|2626.6|2620.6|29
1683107400000|2023-05-03 09:50:00|2627.1|2621.1|2628.6|2622.6|2628.6|2622.6|2626.4|2620.4|38
1683107700000|2023-05-03 09:55:00|2628.9|2622.9|2628.6|2622.6|2629.4|2623.4|2627.9|2621.9|32
1683108000000|2023-05-03 10:00:00|2628.9|2622.9|2626.9|2620.9|2629.1|2623.1|2626.9|2620.9|28
1683108300000|2023-05-03 10:05:00|2626.6|2620.6|2623.9|2617.9|2627.6|2621.6|2623.6|2617.6|34
1683108600000|2023-05-03 10:10:00|2623.6|2617.6|2619.4|2613.4|2623.6|2617.6|2619.1|2613.1|31
1683108900000|2023-05-03 10:15:00|2618.9|2612.9|2615.1|2609.1|2618.9|2612.9|2612.4|2606.4|68
1683109200000|2023-05-03 10:20:00|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2614.9|2608.9|22
1683109500000|2023-05-03 10:25:00|2615.9|2609.9|2619.9|2613.9|2620.1|2614.1|2614.9|2608.9|51
1683109800000|2023-05-03 10:30:00|2620.1|2614.1|2621.6|2615.6|2622.4|2616.4|2619.9|2613.9|49
1683110100000|2023-05-03 10:35:00|2621.9|2615.9|2627.1|2621.1|2627.1|2621.1|2621.6|2615.6|31
1683110400000|2023-05-03 10:40:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|17
1683110700000|2023-05-03 10:45:00|2627.1|2621.1|2625.1|2619.1|2627.1|2621.1|2624.4|2618.4|35
1683111000000|2023-05-03 10:50:00|2624.9|2618.9|2627.6|2621.6|2627.6|2621.6|2623.6|2617.6|48
1683111300000|2023-05-03 10:55:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|14
1683111600000|2023-05-03 11:00:00|2626.9|2620.9|2625.4|2619.4|2627.1|2621.1|2624.1|2618.1|50
1683111900000|2023-05-03 11:05:00|2625.6|2619.6|2626.4|2620.4|2627.6|2621.6|2625.4|2619.4|36
1683112200000|2023-05-03 11:10:00|2626.1|2620.1|2619.4|2613.4|2626.1|2620.1|2618.9|2612.9|75
1683112500000|2023-05-03 11:15:00|2619.6|2613.6|2622.6|2616.6|2622.9|2616.9|2619.6|2613.6|27
1683112800000|2023-05-03 11:20:00|2622.1|2616.1|2619.6|2613.6|2622.4|2616.4|2619.1|2613.1|34
1683113100000|2023-05-03 11:25:00|2619.4|2613.4|2621.9|2615.9|2622.4|2616.4|2618.6|2612.6|33
1683113400000|2023-05-03 11:30:00|2621.6|2615.6|2624.9|2618.9|2625.1|2619.1|2621.6|2615.6|44
1683113700000|2023-05-03 11:35:00|2625.1|2619.1|2621.6|2615.6|2626.9|2620.9|2621.4|2615.4|43
1683114000000|2023-05-03 11:40:00|2621.9|2615.9|2620.4|2614.4|2625.6|2619.6|2620.4|2614.4|67
1683114300000|2023-05-03 11:45:00|2619.9|2613.9|2625.6|2619.6|2625.6|2619.6|2619.9|2613.9|30
1683114600000|2023-05-03 11:50:00|2625.4|2619.4|2618.4|2612.4|2625.6|2619.6|2617.3|2611.3|100
1683114900000|2023-05-03 11:55:00|2618.6|2612.6|2619.6|2613.6|2621.4|2615.4|2617.6|2611.6|59
1683115200000|2023-05-03 12:00:00|2619.9|2613.9|2618.6|2612.6|2619.9|2613.9|2616.6|2610.6|61
1683115500000|2023-05-03 12:05:00|2618.1|2612.1|2618.1|2612.1|2618.9|2612.9|2616.4|2610.4|62
1683115800000|2023-05-03 12:10:00|2617.9|2611.9|2621.1|2615.1|2621.9|2615.9|2617.9|2611.9|80
1683116100000|2023-05-03 12:15:00|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2616.6|2610.6|152
1683116400000|2023-05-03 12:20:00|2621.4|2615.4|2621.6|2615.6|2621.9|2615.9|2619.4|2613.4|123
1683116700000|2023-05-03 12:25:00|2621.9|2615.9|2621.1|2615.1|2621.9|2615.9|2619.6|2613.6|96
1683117000000|2023-05-03 12:30:00|2621.4|2615.4|2621.1|2615.1|2622.6|2616.6|2620.6|2614.6|109
1683117300000|2023-05-03 12:35:00|2621.6|2615.6|2619.6|2613.6|2624.1|2618.1|2619.1|2613.1|91
1683117600000|2023-05-03 12:40:00|2619.4|2613.4|2621.4|2615.4|2621.4|2615.4|2618.1|2612.1|80
1683117900000|2023-05-03 12:45:00|2621.6|2615.6|2618.9|2612.9|2622.1|2616.1|2617.9|2611.9|91
1683118200000|2023-05-03 12:50:00|2619.4|2613.4|2616.6|2610.6|2620.1|2614.1|2615.9|2609.9|60
1683118500000|2023-05-03 12:55:00|2615.9|2609.9|2619.6|2613.6|2619.6|2613.6|2615.4|2609.4|69
1683118800000|2023-05-03 13:00:00|2619.4|2613.4|2621.6|2615.6|2622.4|2616.4|2618.4|2612.4|99
1683119100000|2023-05-03 13:05:00|2622.1|2616.1|2620.4|2614.4|2622.4|2616.4|2619.1|2613.1|73
1683119400000|2023-05-03 13:10:00|2620.1|2614.1|2619.9|2613.9|2625.6|2619.6|2619.9|2613.9|73
1683119700000|2023-05-03 13:15:00|2619.6|2613.6|2625.1|2619.1|2625.4|2619.4|2619.4|2613.4|80
1683120000000|2023-05-03 13:20:00|2625.4|2619.4|2621.4|2615.4|2626.6|2620.6|2621.4|2615.4|70
1683120300000|2023-05-03 13:25:00|2621.6|2615.6|2623.6|2617.6|2623.6|2617.6|2620.9|2614.9|68
1683120600000|2023-05-03 13:30:00|2623.4|2617.4|2624.9|2618.9|2625.6|2619.6|2621.4|2615.4|87
1683120900000|2023-05-03 13:35:00|2624.6|2618.6|2619.9|2613.9|2624.6|2618.6|2619.9|2613.9|80
1683121200000|2023-05-03 13:40:00|2619.4|2613.4|2625.4|2619.4|2625.9|2619.9|2618.6|2612.6|110
1683121500000|2023-05-03 13:45:00|2624.6|2618.6|2622.9|2616.9|2624.9|2618.9|2622.1|2616.1|100
1683121800000|2023-05-03 13:50:00|2623.1|2617.1|2620.4|2614.4|2623.6|2617.6|2619.4|2613.4|80
1683122100000|2023-05-03 13:55:00|2620.1|2614.1|2619.4|2613.4|2620.4|2614.4|2617.6|2611.6|142
1683122400000|2023-05-03 14:00:00|2619.6|2613.6|2627.1|2621.1|2627.9|2621.9|2619.6|2613.6|170
1683122700000|2023-05-03 14:05:00|2627.4|2621.4|2620.1|2614.1|2627.9|2621.9|2619.1|2613.1|149
1683123000000|2023-05-03 14:10:00|2620.6|2614.6|2618.9|2612.9|2622.9|2616.9|2618.4|2612.4|184
1683123300000|2023-05-03 14:15:00|2618.6|2612.6|2622.6|2616.6|2624.6|2618.6|2618.6|2612.6|99
1683123600000|2023-05-03 14:20:00|2622.9|2616.9|2623.1|2617.1|2626.4|2620.4|2622.1|2616.1|113
1683123900000|2023-05-03 14:25:00|2622.9|2616.9|2630.4|2624.4|2631.6|2625.6|2622.1|2616.1|98
1683124200000|2023-05-03 14:30:00|2630.1|2624.1|2625.6|2619.6|2630.9|2624.9|2621.1|2615.1|107
1683124500000|2023-05-03 14:35:00|2625.4|2619.4|2629.6|2623.6|2630.9|2624.9|2624.4|2618.4|112
1683124800000|2023-05-03 14:40:00|2629.4|2623.4|2632.4|2626.4|2632.6|2626.6|2628.6|2622.6|72
1683125100000|2023-05-03 14:45:00|2632.1|2626.1|2633.4|2627.4|2633.6|2627.6|2630.6|2624.6|101
1683125400000|2023-05-03 14:50:00|2633.6|2627.6|2635.1|2629.1|2637.9|2631.9|2633.4|2627.4|123
1683125700000|2023-05-03 14:55:00|2635.4|2629.4|2634|2628|2636.9|2630.9|2628.3|2622.3|157
1683126000000|2023-05-03 15:00:00|2634.1|2628.1|2631.6|2625.6|2634.9|2628.9|2628.9|2622.9|98
1683126300000|2023-05-03 15:05:00|2631.4|2625.4|2629.4|2623.4|2631.9|2625.9|2628.6|2622.6|61
1683126600000|2023-05-03 15:10:00|2629.1|2623.1|2629.6|2623.6|2630.4|2624.4|2628.1|2622.1|59
1683126900000|2023-05-03 15:15:00|2629.4|2623.4|2626.1|2620.1|2630.9|2624.9|2626.1|2620.1|81
1683127200000|2023-05-03 15:20:00|2625.9|2619.9|2623.1|2617.1|2626.4|2620.4|2620.6|2614.6|89
1683127500000|2023-05-03 15:25:00|2622.9|2616.9|2622.9|2616.9|2623.9|2617.9|2621.6|2615.6|57
1683127800000|2023-05-03 15:30:00|2622.6|2616.6|2624.6|2618.6|2625.1|2619.1|2621.4|2615.4|96
1683128100000|2023-05-03 15:35:00|2624.9|2618.9|2626.6|2620.6|2627.9|2621.9|2624.1|2618.1|27
1683128400000|2023-05-03 15:40:00|2626.4|2620.4|2623.9|2617.9|2626.6|2620.6|2623.4|2617.4|20
1683128700000|2023-05-03 15:45:00|2624.1|2618.1|2623.4|2617.4|2625.9|2619.9|2623.1|2617.1|40
1683129000000|2023-05-03 15:50:00|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.1|2617.1|12
1683129300000|2023-05-03 15:55:00|2623.4|2617.4|2621.4|2615.4|2623.6|2617.6|2621.4|2615.4|17
1683129600000|2023-05-03 16:00:00|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2620.9|2614.9|12
1683129900000|2023-05-03 16:05:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|16
1683130200000|2023-05-03 16:10:00|2622.1|2616.1|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|16
1683130500000|2023-05-03 16:15:00|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2620.1|2614.1|13
1683130800000|2023-05-03 16:20:00|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.1|2614.1|21
1683131100000|2023-05-03 16:25:00|2621.4|2615.4|2621.4|2615.4|2622.9|2616.9|2621.1|2615.1|22
1683131400000|2023-05-03 16:30:00|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|8
1683131700000|2023-05-03 16:35:00|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.6|2614.6|21
1683132000000|2023-05-03 16:40:00|2620.9|2614.9|2620.4|2614.4|2622.4|2616.4|2620.4|2614.4|14
1683132300000|2023-05-03 16:45:00|2620.1|2614.1|2620.1|2614.1|2621.4|2615.4|2620.1|2614.1|17
1683132600000|2023-05-03 16:50:00|2621.1|2615.1|2621.9|2615.9|2622.1|2616.1|2620.6|2614.6|9
1683132900000|2023-05-03 16:55:00|2621.6|2615.6|2621|2615|2621.8|2615.8|2619.3|2613.3|33
1683133200000|2023-05-03 17:00:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|13
1683133800000|2023-05-03 17:10:00|2620|2614|2620|2614|2620.5|2614.5|2620|2614|4
1683134100000|2023-05-03 17:15:00|2620.3|2614.3|2621.4|2615.4|2621.9|2615.9|2620|2614|22
1683134400000|2023-05-03 17:20:00|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.4|2615.4|16
1683134700000|2023-05-03 17:25:00|2622.5|2616.5|2623.1|2617.1|2623.4|2617.4|2622.5|2616.5|20
1683135000000|2023-05-03 17:30:00|2623|2617|2620.8|2614.8|2623.1|2617.1|2620.5|2614.5|10
1683135300000|2023-05-03 17:35:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|4
1683135600000|2023-05-03 17:40:00|2620.5|2614.5|2621|2615|2621.3|2615.3|2619.8|2613.8|10
1683135900000|2023-05-03 17:45:00|2622.1|2616.1|2620|2614|2622.1|2616.1|2620|2614|8
1683136200000|2023-05-03 17:50:00|2620.3|2614.3|2619|2613|2620.8|2614.8|2618.1|2612.1|43
1683136500000|2023-05-03 17:55:00|2618.8|2612.8|2627.8|2609|2627.8|2612.8|2618.8|2606.5|7
1683158400000|2023-05-04 00:00:00|2624.8|2612.3|2627.8|2615.3|2627.8|2615.3|2624.5|2612|9
1683158700000|2023-05-04 00:05:00|2629.3|2616.8|2635.3|2622.8|2635.3|2622.8|2629.3|2616.8|13
1683159300000|2023-05-04 00:15:00|2635.8|2623.3|2638|2625.5|2640|2627.5|2635.8|2623.3|12
1683159600000|2023-05-04 00:20:00|2638.5|2626|2644.5|2631.8|2646.3|2631.8|2638.5|2626|27
1683159900000|2023-05-04 00:25:00|2644.3|2631.3|2640|2627.5|2644.3|2631.3|2640|2627.5|4
1683160500000|2023-05-04 00:35:00|2639.5|2627|2642.5|2630|2643|2630.5|2638.8|2626.3|25
1683160800000|2023-05-04 00:40:00|2643|2630.5|2643|2630.5|2643|2630.5|2642.5|2630|5
1683161100000|2023-05-04 00:45:00|2642.5|2630|2645|2632.5|2645|2632.5|2642.5|2630|12
1683161400000|2023-05-04 00:50:00|2645.3|2632.8|2642.8|2630.3|2645.3|2632.8|2642|2629.3|15
1683161700000|2023-05-04 00:55:00|2643.8|2631.3|2644.5|2632|2645|2632.5|2643.5|2631|7
1683162000000|2023-05-04 01:00:00|2645|2632.5|2637.5|2625|2648.5|2634.5|2620.8|2608.3|212
1683162300000|2023-05-04 01:05:00|2638|2625.5|2651|2638.5|2653.8|2641.3|2638|2625.5|99
1683162600000|2023-05-04 01:10:00|2651.5|2639|2654.8|2642.3|2656|2643.5|2648.3|2635.8|103
1683162900000|2023-05-04 01:15:00|2655.3|2642.8|2651|2638.5|2655.3|2642.8|2648.5|2636|119
1683163200000|2023-05-04 01:20:00|2651.5|2639|2644.5|2632|2651.5|2639|2644.5|2632|50
1683163500000|2023-05-04 01:25:00|2644|2631.5|2653|2640.5|2653|2640.5|2641.8|2629.3|76
1683163800000|2023-05-04 01:30:00|2653.5|2641|2655.3|2642.8|2655.5|2643|2653|2640.5|35
1683164100000|2023-05-04 01:35:00|2656|2643.5|2658|2645.5|2658|2645.5|2654|2641.5|83
1683164400000|2023-05-04 01:40:00|2658.5|2646|2663.3|2650.8|2664.5|2652|2658|2645.5|49
1683164700000|2023-05-04 01:45:00|2662.8|2650.3|2660.8|2648.3|2664.5|2652|2660|2647.5|49
1683165000000|2023-05-04 01:50:00|2661.3|2648.8|2660.5|2648|2661.3|2648.8|2654.8|2642.3|31
1683165300000|2023-05-04 01:55:00|2661|2648.5|2656|2643.5|2661|2648.5|2656|2643.5|14
1683165600000|2023-05-04 02:00:00|2656.5|2644|2659|2646.5|2661|2648.5|2656.5|2644|22
1683165900000|2023-05-04 02:05:00|2659.5|2647|2657|2644.5|2660|2647.5|2657|2644.5|14
1683166200000|2023-05-04 02:10:00|2656.8|2644.3|2658.3|2645.8|2660.3|2647.8|2656.8|2644.3|15
1683166500000|2023-05-04 02:15:00|2658|2645.5|2657|2644.5|2658.5|2646|2654.8|2642.3|28
1683166800000|2023-05-04 02:20:00|2657.5|2645|2657.3|2644.8|2657.5|2645|2657|2644.5|3
1683167100000|2023-05-04 02:25:00|2656.8|2644.3|2656.8|2644.3|2656.8|2644.3|2656.8|2644.3|1
1683167400000|2023-05-04 02:30:00|2657|2644.5|2657|2644.5|2658.5|2646|2655.5|2643|21
1683167700000|2023-05-04 02:35:00|2657.5|2645|2658.5|2646|2659.5|2647|2657.5|2645|11
1683168000000|2023-05-04 02:40:00|2659|2646.5|2658.5|2646|2660.5|2648|2658.5|2646|14
1683168300000|2023-05-04 02:45:00|2659|2646.5|2657.3|2644.8|2659|2646.5|2657|2644.5|7
1683168600000|2023-05-04 02:50:00|2657.8|2645.3|2658|2645.5|2658|2645.5|2657.3|2644.8|4
1683168900000|2023-05-04 02:55:00|2658.5|2646|2661.8|2649.3|2662.3|2649.8|2658.5|2646|17
1683169200000|2023-05-04 03:00:00|2662.3|2649.8|2659.8|2647.3|2662.3|2649.8|2659.8|2647.3|5
1683169500000|2023-05-04 03:05:00|2660.3|2647.8|2660|2647.5|2662.5|2650|2660|2647.5|15
1683169800000|2023-05-04 03:10:00|2659.5|2647|2659.8|2647.3|2660.3|2647.8|2659.5|2647|8
1683170100000|2023-05-04 03:15:00|2660.3|2647.8|2659|2646.5|2660.3|2647.8|2659|2646.5|6
1683170400000|2023-05-04 03:20:00|2658.5|2646|2658.5|2646|2658.8|2646.3|2656.5|2644|17
1683170700000|2023-05-04 03:25:00|2658|2645.5|2657.5|2645|2658.5|2646|2656.5|2644|34
1683171000000|2023-05-04 03:30:00|2656.8|2644.3|2654.3|2641.8|2656.8|2644.3|2653|2640.5|12
1683171300000|2023-05-04 03:35:00|2654|2641.5|2654.8|2642.3|2655.5|2643|2653.8|2641.3|12
1683171900000|2023-05-04 03:45:00|2655|2642.5|2654.5|2642|2655|2642.5|2654.5|2642|2
1683172200000|2023-05-04 03:50:00|2654.8|2642.3|2654.8|2642.3|2654.8|2642.3|2654.8|2642.3|1
1683172500000|2023-05-04 03:55:00|2654.5|2642|2654.3|2641.8|2654.5|2642|2654.3|2641.8|2
1683172800000|2023-05-04 04:00:00|2653.8|2641.3|2654|2641.5|2654.3|2641.8|2653.5|2641|8
1683173100000|2023-05-04 04:05:00|2654.3|2641.8|2655.5|2643|2655.8|2643.3|2654.3|2641.8|8
1683173400000|2023-05-04 04:10:00|2655|2642.5|2655|2642.5|2655.5|2643|2655|2642.5|3
1683173700000|2023-05-04 04:15:00|2654.8|2642.3|2654.8|2642.3|2654.8|2642.3|2654.8|2642.3|1
1683174000000|2023-05-04 04:20:00|2654.5|2642|2654.5|2642|2655|2642.5|2654|2641.5|7
1683174300000|2023-05-04 04:25:00|2654.8|2642.3|2652.5|2640|2654.8|2642.3|2652.5|2640|11
1683174600000|2023-05-04 04:30:00|2653|2640.5|2652.8|2640.3|2653.3|2640.8|2652.3|2639.8|6
1683174900000|2023-05-04 04:35:00|2653.8|2641.3|2655.5|2643|2655.8|2643.3|2652.5|2640|16
1683175200000|2023-05-04 04:40:00|2656.3|2643.8|2656|2643.5|2656.8|2644.3|2655.5|2643|11
1683175500000|2023-05-04 04:45:00|2655.5|2643|2651.8|2639.3|2655.5|2643|2651.8|2639|5
1683175800000|2023-05-04 04:50:00|2651.3|2638.8|2649.8|2637.3|2651.3|2638.8|2649.5|2637|7
1683176100000|2023-05-04 04:55:00|2650.8|2638.3|2651.8|2639.3|2651.8|2639.3|2650.5|2638|6
1683176400000|2023-05-04 05:00:00|2651|2638.5|2648.8|2636.3|2651|2638.5|2648.8|2636.3|4
1683176700000|2023-05-04 05:05:00|2649.3|2636.8|2648.8|2636.3|2649.8|2637.3|2648.8|2636.3|6
1683177000000|2023-05-04 05:10:00|2649.3|2636.8|2650|2637.5|2651|2638.5|2649.3|2636.8|7
1683177300000|2023-05-04 05:15:00|2650.3|2637.8|2650.5|2638|2652.3|2639|2650.3|2637.8|7
1683177600000|2023-05-04 05:20:00|2650.8|2638.3|2648.8|2636.3|2651|2638.5|2647.8|2635.3|9
1683177900000|2023-05-04 05:25:00|2649.3|2636.8|2650.5|2638|2650.8|2638.3|2649.3|2636.8|16
1683178200000|2023-05-04 05:30:00|2651|2638.5|2657.5|2645|2658|2645.5|2651|2638.5|88
1683178500000|2023-05-04 05:35:00|2658|2645.5|2656.8|2644.3|2658.3|2645.8|2655.8|2643.3|80
1683178800000|2023-05-04 05:40:00|2656.3|2643.8|2655.3|2642.8|2657.3|2644.8|2654.3|2641.8|64
1683179100000|2023-05-04 05:45:00|2654.8|2642.3|2654.8|2642.3|2656.8|2644.3|2654.3|2641.8|35
1683179400000|2023-05-04 05:50:00|2654.3|2641.8|2648.3|2635.8|2654.3|2641.8|2648.3|2635.8|43
1683179700000|2023-05-04 05:55:00|2647.8|2635.3|2643|2630.5|2648.8|2636.3|2642|2629.5|29
1683180000000|2023-05-04 06:00:00|2643.5|2631|2630.3|2617.8|2643.5|2631|2629.3|2616.8|106
1683180300000|2023-05-04 06:05:00|2629.5|2617|2622.3|2609.8|2630.3|2617.8|2622.3|2609.8|143
1683180600000|2023-05-04 06:10:00|2621.5|2609|2621.8|2609.3|2623.8|2611.3|2615.8|2603.3|163
1683180900000|2023-05-04 06:15:00|2620.8|2608.3|2614.5|2602|2621.8|2609.3|2610.8|2598.3|121
1683181200000|2023-05-04 06:20:00|2614|2601.5|2614|2601.5|2616|2603.5|2612|2599.5|55
1683181500000|2023-05-04 06:25:00|2615|2602.5|2619.5|2607|2619.8|2607.3|2615|2602.5|41
1683181800000|2023-05-04 06:30:00|2618.8|2606.3|2619.8|2607.3|2622|2609.5|2618.3|2605.8|60
1683182100000|2023-05-04 06:35:00|2618.8|2606.3|2613.5|2601|2619.5|2607|2613|2600.5|39
1683182400000|2023-05-04 06:40:00|2614.3|2601.8|2616.5|2604|2618.5|2606|2612.8|2600.3|62
1683182700000|2023-05-04 06:45:00|2617|2604.5|2618.3|2612.3|2622|2612.3|2616.8|2604.5|34
1683183000000|2023-05-04 06:50:00|2618.5|2612.5|2622.3|2616.3|2622.8|2616.8|2617.3|2611.3|63
1683183300000|2023-05-04 06:55:00|2622.5|2616.5|2627.6|2621.6|2630.6|2624.6|2622.5|2616.5|124
1683183600000|2023-05-04 07:00:00|2627.4|2621.4|2623.9|2617.9|2627.6|2621.6|2621.9|2615.9|123
1683183900000|2023-05-04 07:05:00|2623.6|2617.6|2619.4|2613.4|2623.6|2617.6|2616.9|2610.9|111
1683184200000|2023-05-04 07:10:00|2618.9|2612.9|2606.9|2600.9|2618.9|2612.9|2606.9|2600.9|83
1683184500000|2023-05-04 07:15:00|2607.1|2601.1|2614.9|2608.9|2616.1|2610.1|2607.1|2601.1|97
1683184800000|2023-05-04 07:20:00|2615.4|2609.4|2619.4|2613.4|2623.6|2617.6|2615.4|2609.4|87
1683185100000|2023-05-04 07:25:00|2619.1|2613.1|2620.9|2614.9|2621.4|2615.4|2616.6|2610.6|72
1683185400000|2023-05-04 07:30:00|2620.6|2614.6|2626.9|2620.9|2626.9|2620.9|2618.6|2612.6|67
1683185700000|2023-05-04 07:35:00|2626.6|2620.6|2630.4|2624.4|2631.6|2625.6|2626.6|2620.6|101
1683186000000|2023-05-04 07:40:00|2630.6|2624.6|2633.9|2627.9|2633.9|2627.9|2628.9|2622.9|35
1683186300000|2023-05-04 07:45:00|2634.1|2628.1|2628.1|2622.1|2634.6|2628.6|2626.9|2620.9|56
1683186600000|2023-05-04 07:50:00|2627.9|2621.9|2628.4|2622.4|2630.9|2624.9|2627.9|2621.9|22
1683186900000|2023-05-04 07:55:00|2628.1|2622.1|2629.4|2623.4|2632.1|2626.1|2628.1|2622.1|31
1683187200000|2023-05-04 08:00:00|2629.6|2623.6|2619.9|2613.9|2629.9|2623.9|2618.4|2612.4|73
1683187500000|2023-05-04 08:05:00|2619.6|2613.6|2621.4|2615.4|2622.1|2616.1|2618.4|2612.4|73
1683187800000|2023-05-04 08:10:00|2621.1|2615.1|2623.4|2617.4|2624.1|2618.1|2620.4|2614.4|41
1683188100000|2023-05-04 08:15:00|2623.1|2617.1|2617.6|2611.6|2623.9|2617.9|2615.9|2609.9|34
1683188400000|2023-05-04 08:20:00|2617.9|2611.9|2616.9|2610.9|2619.1|2613.1|2616.4|2610.4|55
1683188700000|2023-05-04 08:25:00|2616.6|2610.6|2619.1|2613.1|2619.6|2613.6|2616.6|2610.6|28
1683189000000|2023-05-04 08:30:00|2618.9|2612.9|2617.1|2611.1|2619.6|2613.6|2616.9|2610.9|51
1683189300000|2023-05-04 08:35:00|2617.4|2611.4|2618.4|2612.4|2618.9|2612.9|2616.4|2610.4|35
1683189600000|2023-05-04 08:40:00|2618.6|2612.6|2627.6|2621.6|2627.9|2621.9|2617.9|2611.9|71
1683189900000|2023-05-04 08:45:00|2627.9|2621.9|2626.1|2620.1|2627.9|2621.9|2623.4|2617.4|54
1683190200000|2023-05-04 08:50:00|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2622.9|2616.9|62
1683190500000|2023-05-04 08:55:00|2624.9|2618.9|2621.1|2615.1|2624.9|2618.9|2620.4|2614.4|52
1683190800000|2023-05-04 09:00:00|2620.9|2614.9|2621.6|2615.6|2621.9|2615.9|2620.6|2614.6|43
1683191100000|2023-05-04 09:05:00|2621.9|2615.9|2619.9|2613.9|2622.1|2616.1|2619.9|2613.9|18
1683191400000|2023-05-04 09:10:00|2619.6|2613.6|2618.1|2612.1|2620.6|2614.6|2616.9|2610.9|30
1683191700000|2023-05-04 09:15:00|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2616.4|2610.4|31
1683192000000|2023-05-04 09:20:00|2616.6|2610.6|2619.4|2613.4|2619.9|2613.9|2615.6|2609.6|32
1683192300000|2023-05-04 09:25:00|2619.1|2613.1|2624.9|2618.9|2625.1|2619.1|2618.1|2612.1|53
1683192600000|2023-05-04 09:30:00|2625.1|2619.1|2622.6|2616.6|2625.1|2619.1|2621.9|2615.9|30
1683192900000|2023-05-04 09:35:00|2622.4|2616.4|2626.1|2620.1|2626.4|2620.4|2622.4|2616.4|45
1683193200000|2023-05-04 09:40:00|2625.6|2619.6|2625.6|2619.6|2626.1|2620.1|2624.4|2618.4|30
1683193500000|2023-05-04 09:45:00|2625.4|2619.4|2622.6|2616.6|2625.4|2619.4|2621.9|2615.9|46
1683193800000|2023-05-04 09:50:00|2623.1|2617.1|2625.4|2619.4|2626.4|2620.4|2623.1|2617.1|27
1683194100000|2023-05-04 09:55:00|2625.1|2619.1|2624.9|2618.9|2626.1|2620.1|2624.1|2618.1|21
1683194400000|2023-05-04 10:00:00|2624.6|2618.6|2622.6|2616.6|2624.6|2618.6|2622.4|2616.4|47
1683194700000|2023-05-04 10:05:00|2622.4|2616.4|2623.6|2617.6|2623.9|2617.9|2622.1|2616.1|31
1683195000000|2023-05-04 10:10:00|2623.4|2617.4|2626.9|2620.9|2627.1|2621.1|2623.4|2617.4|33
1683195300000|2023-05-04 10:15:00|2626.4|2620.4|2625.4|2619.4|2627.1|2621.1|2625.1|2619.1|25
1683195600000|2023-05-04 10:20:00|2625.6|2619.6|2625.1|2619.1|2626.1|2620.1|2624.1|2618.1|26
1683195900000|2023-05-04 10:25:00|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.6|2618.6|14
1683196200000|2023-05-04 10:30:00|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2624.6|2618.6|27
1683196500000|2023-05-04 10:35:00|2625.4|2619.4|2625.1|2619.1|2625.6|2619.6|2624.4|2618.4|18
1683196800000|2023-05-04 10:40:00|2624.4|2618.4|2623.9|2617.9|2625.4|2619.4|2622.4|2616.4|43
1683197100000|2023-05-04 10:45:00|2623.6|2617.6|2621.1|2615.1|2623.6|2617.6|2620.9|2614.9|32
1683197400000|2023-05-04 10:50:00|2621.4|2615.4|2622.6|2616.6|2623.9|2617.9|2621.4|2615.4|24
1683197700000|2023-05-04 10:55:00|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|15
1683198000000|2023-05-04 11:00:00|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2621.1|2615.1|19
1683198300000|2023-05-04 11:05:00|2622.4|2616.4|2623.1|2617.1|2624.1|2618.1|2622.1|2616.1|19
1683198600000|2023-05-04 11:10:00|2622.9|2616.9|2620.1|2614.1|2622.9|2616.9|2618.9|2612.9|66
1683198900000|2023-05-04 11:15:00|2619.9|2613.9|2616.4|2610.4|2620.6|2614.6|2616.4|2610.4|40
1683199200000|2023-05-04 11:20:00|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2615.4|2609.4|20
1683199500000|2023-05-04 11:25:00|2615.9|2609.9|2616.4|2610.4|2617.1|2611.1|2614.9|2608.9|41
1683199800000|2023-05-04 11:30:00|2616.6|2610.6|2618.6|2612.6|2619.4|2613.4|2615.6|2609.6|47
1683200100000|2023-05-04 11:35:00|2618.4|2612.4|2616.9|2610.9|2618.6|2612.6|2616.6|2610.6|31
1683200400000|2023-05-04 11:40:00|2616.4|2610.4|2614.4|2608.4|2616.6|2610.6|2613.1|2607.1|56
1683200700000|2023-05-04 11:45:00|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2611.6|2605.6|39
1683201000000|2023-05-04 11:50:00|2613.6|2607.6|2618.9|2612.9|2620.6|2614.6|2613.6|2607.6|74
1683201300000|2023-05-04 11:55:00|2618.6|2612.6|2621.9|2615.9|2622.1|2616.1|2618.4|2612.4|36
1683201600000|2023-05-04 12:00:00|2622.1|2616.1|2619.4|2613.4|2623.6|2617.6|2618.9|2612.9|81
1683201900000|2023-05-04 12:05:00|2619.1|2613.1|2620.4|2614.4|2621.6|2615.6|2618.9|2612.9|36
1683202200000|2023-05-04 12:10:00|2620.1|2614.1|2619.1|2613.1|2620.1|2614.1|2617.4|2611.4|70
1683202500000|2023-05-04 12:15:00|2619.6|2613.6|2618.4|2612.4|2620.6|2614.6|2617.8|2611.8|96
1683202800000|2023-05-04 12:20:00|2619.4|2613.4|2616.9|2610.9|2621.1|2615.1|2616.6|2610.6|75
1683203100000|2023-05-04 12:25:00|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2615.4|2609.4|79
1683203400000|2023-05-04 12:30:00|2617.1|2611.1|2618.9|2612.9|2621.1|2615.1|2617.1|2611.1|149
1683203700000|2023-05-04 12:35:00|2619.1|2613.1|2618.1|2612.1|2619.1|2613.1|2617.1|2611.1|79
1683204000000|2023-05-04 12:40:00|2617.9|2611.9|2620.4|2614.4|2620.9|2614.9|2617.9|2611.9|68
1683204300000|2023-05-04 12:45:00|2620.1|2614.1|2618.4|2612.4|2620.4|2614.4|2618.4|2612.4|78
1683204600000|2023-05-04 12:50:00|2618.6|2612.6|2618.6|2612.6|2619.9|2613.9|2618.4|2612.4|59
1683204900000|2023-05-04 12:55:00|2618.9|2612.9|2616.9|2610.9|2619.1|2613.1|2615.9|2609.9|54
1683205200000|2023-05-04 13:00:00|2616.6|2610.6|2618.9|2612.9|2625.4|2619.4|2616.6|2610.6|271
1683205500000|2023-05-04 13:05:00|2619.4|2613.4|2625.4|2619.4|2627.6|2621.6|2619.4|2613.4|205
1683205800000|2023-05-04 13:10:00|2625.1|2619.1|2619.1|2613.1|2625.1|2619.1|2618.1|2612.1|198
1683206100000|2023-05-04 13:15:00|2619.4|2613.4|2617.1|2611.1|2620.4|2614.4|2616.1|2610.1|127
1683206400000|2023-05-04 13:20:00|2617.4|2611.4|2616.6|2610.6|2620.1|2614.1|2615.6|2609.6|79
1683206700000|2023-05-04 13:25:00|2616.9|2610.9|2613.9|2607.9|2617.9|2611.9|2613.4|2607.4|75
1683207000000|2023-05-04 13:30:00|2614.1|2608.1|2612.8|2606.8|2617.1|2611.1|2612.6|2606.6|97
1683207300000|2023-05-04 13:35:00|2612.5|2606.5|2608.1|2602.1|2613.1|2607.1|2608.1|2602.1|82
1683207600000|2023-05-04 13:40:00|2607.4|2601.4|2602.1|2596.1|2607.9|2601.9|2601.1|2595.1|117
1683207900000|2023-05-04 13:45:00|2601.9|2595.9|2605.4|2599.4|2606.4|2600.4|2601.4|2595.4|116
1683208200000|2023-05-04 13:50:00|2605.6|2599.6|2608.1|2602.1|2609.6|2603.6|2604.4|2598.4|152
1683208500000|2023-05-04 13:55:00|2606.9|2600.9|2611.1|2605.1|2612.4|2606.4|2606.9|2600.9|130
1683208800000|2023-05-04 14:00:00|2610.9|2604.9|2604.1|2598.1|2611.9|2605.9|2604.1|2598.1|118
1683209100000|2023-05-04 14:05:00|2603.9|2597.9|2607.4|2601.4|2607.4|2601.4|2603.9|2597.9|127
1683209400000|2023-05-04 14:10:00|2607.6|2601.6|2613.6|2607.6|2613.6|2607.6|2607.6|2601.6|112
1683209700000|2023-05-04 14:15:00|2613.4|2607.4|2609.4|2603.4|2614.6|2608.6|2609.3|2603.3|132
1683210000000|2023-05-04 14:20:00|2608.9|2602.9|2619.9|2613.9|2619.9|2613.9|2607.4|2601.4|118
1683210300000|2023-05-04 14:25:00|2620.4|2614.4|2615.6|2609.6|2620.9|2614.9|2615.6|2609.6|125
1683210600000|2023-05-04 14:30:00|2615.9|2609.9|2612.4|2606.4|2615.9|2609.9|2610.6|2604.6|99
1683210900000|2023-05-04 14:35:00|2612.6|2606.6|2613.1|2607.1|2617.4|2611.4|2611.6|2605.6|147
1683211200000|2023-05-04 14:40:00|2613.4|2607.4|2611.6|2605.6|2614.6|2608.6|2610.4|2604.4|80
1683211500000|2023-05-04 14:45:00|2611.9|2605.9|2619.6|2613.6|2621.9|2615.9|2611.1|2605.1|158
1683211800000|2023-05-04 14:50:00|2619.9|2613.9|2620.6|2614.6|2625.9|2619.9|2619.9|2613.9|150
1683212100000|2023-05-04 14:55:00|2620.9|2614.9|2622.4|2616.4|2629.3|2623.3|2620.4|2614.4|289
1683212400000|2023-05-04 15:00:00|2622.1|2616.1|2626.9|2620.9|2627.1|2621.1|2619.4|2613.4|133
1683212700000|2023-05-04 15:05:00|2626.6|2620.6|2623.1|2617.1|2626.9|2620.9|2622.6|2616.6|121
1683213000000|2023-05-04 15:10:00|2622.9|2616.9|2624.1|2618.1|2625.9|2619.9|2622.4|2616.4|72
1683213300000|2023-05-04 15:15:00|2623.9|2617.9|2621.4|2615.4|2624.4|2618.4|2621.4|2615.4|56
1683213600000|2023-05-04 15:20:00|2622.1|2616.1|2625.6|2619.6|2626.4|2620.4|2621.6|2615.6|65
1683213900000|2023-05-04 15:25:00|2625.4|2619.4|2625.4|2619.4|2626.1|2620.1|2623.1|2617.1|76
1683214200000|2023-05-04 15:30:00|2625.1|2619.1|2624.9|2618.9|2625.4|2619.4|2624.4|2618.4|77
1683214500000|2023-05-04 15:35:00|2625.1|2619.1|2629.4|2623.4|2629.4|2623.4|2624.9|2618.9|78
1683214800000|2023-05-04 15:40:00|2629.6|2623.6|2629.9|2623.9|2630.6|2624.6|2629.1|2623.1|62
1683215100000|2023-05-04 15:45:00|2630.1|2624.1|2632.1|2626.1|2634.4|2628.4|2629.9|2623.9|84
1683215400000|2023-05-04 15:50:00|2631.6|2625.6|2630.9|2624.9|2632.9|2626.9|2629.4|2623.4|42
1683215700000|2023-05-04 15:55:00|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2627.4|2621.4|55
1683216000000|2023-05-04 16:00:00|2629.4|2623.4|2631.9|2625.9|2631.9|2625.9|2628.1|2622.1|64
1683216300000|2023-05-04 16:05:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2629.9|2623.9|36
1683216600000|2023-05-04 16:10:00|2631.6|2625.6|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|13
1683216900000|2023-05-04 16:15:00|2631.1|2625.1|2630.9|2624.9|2632.1|2626.1|2630.9|2624.9|26
1683217200000|2023-05-04 16:20:00|2630.6|2624.6|2626.4|2620.4|2630.6|2624.6|2625.9|2619.9|29
1683217500000|2023-05-04 16:25:00|2626.1|2620.1|2626.6|2620.6|2627.1|2621.1|2625.9|2619.9|12
1683217800000|2023-05-04 16:30:00|2627.1|2621.1|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|14
1683218100000|2023-05-04 16:35:00|2628.1|2622.1|2628.6|2622.6|2628.9|2622.9|2628.1|2622.1|9
1683218400000|2023-05-04 16:40:00|2628.9|2622.9|2632.1|2626.1|2632.6|2626.6|2628.9|2622.9|19
1683218700000|2023-05-04 16:45:00|2632.4|2626.4|2633.9|2627.9|2635.4|2629.4|2632.4|2626.4|37
1683219000000|2023-05-04 16:50:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|33
1683219300000|2023-05-04 16:55:00|2634.3|2628.3|2633.8|2627.8|2636.6|2630.6|2633.8|2627.8|71
1683219600000|2023-05-04 17:00:00|2634|2628|2634.9|2628.9|2635|2629|2633.5|2627.5|35
1683219900000|2023-05-04 17:05:00|2635.1|2629.1|2633.5|2627.5|2635.1|2629.1|2633.5|2627.5|24
1683220200000|2023-05-04 17:10:00|2633.3|2627.3|2633|2627|2633.5|2627.5|2633|2627|4
1683220500000|2023-05-04 17:15:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.5|2627.5|7
1683220800000|2023-05-04 17:20:00|2634|2628|2637.5|2631.5|2637.5|2631.5|2633.8|2627.8|28
1683221100000|2023-05-04 17:25:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|42
1683221400000|2023-05-04 17:30:00|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2635.8|2629.8|20
1683221700000|2023-05-04 17:35:00|2637|2631|2635|2629|2637|2631|2635|2629|15
1683222000000|2023-05-04 17:40:00|2634.8|2628.8|2633.5|2627.5|2634.8|2628.8|2633.5|2627.5|13
1683222300000|2023-05-04 17:45:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.8|2627.8|12
1683222600000|2023-05-04 17:50:00|2633.9|2627.9|2631.1|2625.1|2633.9|2627.9|2629.4|2623.4|27
1683222900000|2023-05-04 17:55:00|2637.5|2618.8|2637.3|2618.5|2637.8|2619|2636.8|2618|6
1683244800000|2023-05-05 00:00:00|2631.5|2625.5|2637.3|2631.3|2637.3|2631.3|2631.5|2625.5|15
1683245100000|2023-05-05 00:05:00|2637|2631|2635.3|2629.3|2637.8|2631.8|2635.3|2629.3|8
1683245400000|2023-05-05 00:10:00|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|3
1683245700000|2023-05-05 00:15:00|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1683246000000|2023-05-05 00:20:00|2634.3|2628.3|2632.6|2626.6|2634.3|2628.3|2632.1|2626.1|5
1683246300000|2023-05-05 00:25:00|2632.8|2626.8|2633.4|2627.4|2633.6|2627.6|2632.8|2626.8|3
1683246600000|2023-05-05 00:30:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1683247500000|2023-05-05 00:45:00|2634|2628|2635|2629|2635|2629|2634|2628|2
1683248100000|2023-05-05 00:55:00|2634.8|2628.8|2633.6|2627.6|2634.8|2628.8|2632.9|2626.9|5
1683248400000|2023-05-05 01:00:00|2633.5|2627.5|2632.6|2626.6|2635.9|2629.9|2631.1|2625.1|56
1683248700000|2023-05-05 01:05:00|2632.5|2626.5|2629.5|2623.5|2632.5|2626.5|2629.5|2623.5|26
1683249000000|2023-05-05 01:10:00|2629.8|2623.8|2632.3|2626.3|2633|2627|2629.8|2623.8|39
1683249300000|2023-05-05 01:15:00|2632|2626|2632.8|2626.8|2633.8|2627.8|2632|2626|16
1683249600000|2023-05-05 01:20:00|2632.5|2626.5|2636.5|2630.5|2636.5|2630.5|2630.8|2624.8|33
1683249900000|2023-05-05 01:25:00|2636.3|2630.3|2638|2632|2639.3|2633.3|2636.3|2630.3|22
1683250200000|2023-05-05 01:30:00|2637.8|2631.8|2639.8|2633.8|2640.5|2634.5|2637.8|2631.8|48
1683250500000|2023-05-05 01:35:00|2639.5|2633.5|2639.3|2633.3|2640.8|2634.8|2639|2633|44
1683250800000|2023-05-05 01:40:00|2639|2633|2640.3|2634.3|2641|2635|2637.3|2631.3|50
1683251100000|2023-05-05 01:45:00|2640.5|2634.5|2637|2631|2640.5|2634.5|2637|2631|16
1683251400000|2023-05-05 01:50:00|2636.8|2630.8|2635.5|2629.5|2637.5|2631.5|2634.8|2628.8|29
1683251700000|2023-05-05 01:55:00|2635.8|2629.8|2636.5|2630.5|2637.5|2631.5|2635.5|2629.5|24
1683252000000|2023-05-05 02:00:00|2636.3|2630.3|2634.8|2628.8|2636.8|2630.8|2634.5|2628.5|39
1683252300000|2023-05-05 02:05:00|2634.5|2628.5|2629.5|2623.5|2634.5|2628.5|2627.5|2621.5|58
1683252600000|2023-05-05 02:10:00|2629.8|2623.8|2628.5|2622.5|2630|2624|2628.3|2622.3|40
1683252900000|2023-05-05 02:15:00|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.5|2622.5|7
1683253500000|2023-05-05 02:25:00|2629|2623|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|17
1683253800000|2023-05-05 02:30:00|2628.3|2622.3|2626.3|2620.3|2628.3|2622.3|2624.8|2618.8|45
1683254100000|2023-05-05 02:35:00|2626.5|2620.5|2629|2623|2629.3|2623.3|2626.5|2620.5|20
1683254400000|2023-05-05 02:40:00|2629.3|2623.3|2630.5|2624.5|2632|2626|2629.3|2623.3|44
1683254700000|2023-05-05 02:45:00|2630.8|2624.8|2632.3|2626.3|2632.3|2626.3|2629.5|2623.5|23
1683255000000|2023-05-05 02:50:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2631.5|2625.5|20
1683255300000|2023-05-05 02:55:00|2632.5|2626.5|2635.3|2629.3|2635.5|2629.5|2632.5|2626.5|19
1683255600000|2023-05-05 03:00:00|2634.5|2628.5|2645.3|2639.3|2645.5|2639.5|2634.3|2628.3|108
1683255900000|2023-05-05 03:05:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2641.8|2635.8|61
1683256200000|2023-05-05 03:10:00|2645.8|2639.8|2642.8|2636.8|2645.8|2639.8|2639.3|2633.3|53
1683256500000|2023-05-05 03:15:00|2642.5|2636.5|2641.3|2635.3|2642.5|2636.5|2639.8|2633.8|24
1683256800000|2023-05-05 03:20:00|2641.5|2635.5|2643.8|2637.8|2644.3|2638.3|2639.8|2633.8|108
1683257100000|2023-05-05 03:25:00|2643.5|2637.5|2644.8|2638.8|2645.8|2639.8|2643|2637|23
1683257400000|2023-05-05 03:30:00|2644.5|2638.5|2642.8|2636.8|2644.5|2638.5|2642.8|2636.8|17
1683257700000|2023-05-05 03:35:00|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.3|2636.3|9
1683258000000|2023-05-05 03:40:00|2642.3|2636.3|2642|2636|2643|2637|2642|2636|7
1683258300000|2023-05-05 03:45:00|2641.8|2635.8|2642|2636|2642|2636|2641.3|2635.3|13
1683258600000|2023-05-05 03:50:00|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1683258900000|2023-05-05 03:55:00|2642.3|2636.3|2642|2636|2642.3|2636.3|2641.3|2635.3|12
1683259200000|2023-05-05 04:00:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1683259500000|2023-05-05 04:05:00|2641.8|2635.8|2639.5|2633.5|2641.8|2635.8|2639.5|2633.5|6
1683259800000|2023-05-05 04:10:00|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|9
1683260100000|2023-05-05 04:15:00|2638.5|2632.5|2640.5|2634.5|2640.5|2634.5|2638.3|2632.3|6
1683260400000|2023-05-05 04:20:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1683260700000|2023-05-05 04:25:00|2640.5|2634.5|2642.3|2636.3|2642.3|2636.3|2640.5|2634.5|9
1683261000000|2023-05-05 04:30:00|2642.8|2636.8|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|13
1683261300000|2023-05-05 04:35:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2642|2636|11
1683261600000|2023-05-05 04:40:00|2642.8|2636.8|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|6
1683261900000|2023-05-05 04:45:00|2642.8|2636.8|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|12
1683262200000|2023-05-05 04:50:00|2642.5|2636.5|2640.3|2634.3|2643|2637|2640.3|2634.3|21
1683262500000|2023-05-05 04:55:00|2640|2634|2639.3|2633.3|2641.3|2635.3|2639|2633|14
1683262800000|2023-05-05 05:00:00|2639|2633|2640.8|2634.8|2641.8|2635.8|2639|2633|18
1683263100000|2023-05-05 05:05:00|2640.5|2634.5|2641.3|2635.3|2642|2636|2640.5|2634.5|14
1683263400000|2023-05-05 05:10:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1683264000000|2023-05-05 05:20:00|2642|2636|2643.5|2637.5|2643.8|2637.8|2642|2636|8
1683264300000|2023-05-05 05:25:00|2643.8|2637.8|2644|2638|2644|2638|2643.5|2637.5|10
1683264600000|2023-05-05 05:30:00|2644.3|2638.3|2650.3|2644.3|2652.3|2646.3|2644.3|2638.3|163
1683264900000|2023-05-05 05:35:00|2649.8|2643.8|2648.5|2642.5|2651|2645|2646.8|2640.8|181
1683265200000|2023-05-05 05:40:00|2648.8|2642.8|2641|2635|2649|2643|2641|2635|120
1683265500000|2023-05-05 05:45:00|2641.3|2635.3|2648.8|2642.8|2648.8|2642.8|2641.3|2635.3|98
1683265800000|2023-05-05 05:50:00|2649|2643|2650|2644|2650|2644|2648.3|2642.3|32
1683266100000|2023-05-05 05:55:00|2650.3|2644.3|2648.5|2642.5|2651|2645|2648|2642|60
1683266400000|2023-05-05 06:00:00|2648.3|2642.3|2649.3|2643.3|2649.8|2643.8|2647.3|2641.3|61
1683266700000|2023-05-05 06:05:00|2649.8|2643.8|2652.8|2646.8|2654|2648|2649.5|2643.5|79
1683267000000|2023-05-05 06:10:00|2653|2647|2654.5|2648.5|2656.5|2650.5|2652.5|2646.5|56
1683267300000|2023-05-05 06:15:00|2654.3|2648.3|2653|2647|2654.3|2648.3|2650.8|2644.8|42
1683267600000|2023-05-05 06:20:00|2653.3|2647.3|2653.8|2647.8|2654.3|2648.3|2651.3|2645.3|23
1683267900000|2023-05-05 06:25:00|2654|2648|2653.8|2647.8|2656.5|2650.5|2653.8|2647.8|18
1683268200000|2023-05-05 06:30:00|2654|2648|2653.8|2647.8|2654|2648|2650.8|2644.8|29
1683268500000|2023-05-05 06:35:00|2654|2648|2655|2649|2655|2649|2652|2646|19
1683268800000|2023-05-05 06:40:00|2654.8|2648.8|2654.3|2648.3|2655|2649|2653.3|2647.3|36
1683269100000|2023-05-05 06:45:00|2654.5|2648.5|2655|2649|2655.3|2649.3|2653.5|2647.5|20
1683269400000|2023-05-05 06:50:00|2654|2648|2652.5|2646.5|2655.3|2649.3|2652.5|2646.5|36
1683269700000|2023-05-05 06:55:00|2652.6|2646.6|2653.4|2647.4|2653.9|2647.9|2650.6|2644.6|26
1683270000000|2023-05-05 07:00:00|2652.6|2646.6|2648.1|2642.1|2657.9|2651.9|2644.9|2638.9|93
1683270300000|2023-05-05 07:05:00|2648.4|2642.4|2645.6|2639.6|2649.6|2643.6|2644.9|2638.9|55
1683270600000|2023-05-05 07:10:00|2645.4|2639.4|2647.9|2641.9|2650.9|2644.9|2644.1|2638.1|95
1683270900000|2023-05-05 07:15:00|2648.1|2642.1|2650.6|2644.6|2654.9|2648.9|2647.1|2641.1|81
1683271200000|2023-05-05 07:20:00|2650.9|2644.9|2657.4|2651.4|2660.8|2654.8|2650.9|2644.9|87
1683271500000|2023-05-05 07:25:00|2657.1|2651.1|2656.6|2650.6|2657.9|2651.9|2655.4|2649.4|39
1683271800000|2023-05-05 07:30:00|2656.4|2650.4|2653.4|2647.4|2656.9|2650.9|2653.4|2647.4|33
1683272100000|2023-05-05 07:35:00|2653.6|2647.6|2649.9|2643.9|2654.4|2648.4|2648.9|2642.9|41
1683272400000|2023-05-05 07:40:00|2649.6|2643.6|2651.6|2645.6|2651.9|2645.9|2648.9|2642.9|35
1683272700000|2023-05-05 07:45:00|2651.4|2645.4|2649.6|2643.6|2652.6|2646.6|2648.9|2642.9|19
1683273000000|2023-05-05 07:50:00|2649.4|2643.4|2650.1|2644.1|2650.6|2644.6|2648.9|2642.9|22
1683273300000|2023-05-05 07:55:00|2649.9|2643.9|2649.1|2643.1|2650.6|2644.6|2648.6|2642.6|29
1683273600000|2023-05-05 08:00:00|2648.9|2642.9|2644.6|2638.6|2650.1|2644.1|2644.1|2638.1|52
1683273900000|2023-05-05 08:05:00|2644.9|2638.9|2645.4|2639.4|2648.6|2642.6|2643.6|2637.6|71
1683274200000|2023-05-05 08:10:00|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2643.1|2637.1|44
1683274500000|2023-05-05 08:15:00|2645.1|2639.1|2640.9|2634.9|2645.4|2639.4|2639.1|2633.1|50
1683274800000|2023-05-05 08:20:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2638.4|2632.4|34
1683275100000|2023-05-05 08:25:00|2640.6|2634.6|2644.6|2638.6|2644.9|2638.9|2640.6|2634.6|27
1683275400000|2023-05-05 08:30:00|2644.4|2638.4|2641.4|2635.4|2644.4|2638.4|2641.4|2635.4|52
1683275700000|2023-05-05 08:35:00|2641.9|2635.9|2641.1|2635.1|2643.9|2637.9|2641.1|2635.1|43
1683276000000|2023-05-05 08:40:00|2641.4|2635.4|2644.4|2638.4|2644.4|2638.4|2640.9|2634.9|17
1683276300000|2023-05-05 08:45:00|2645.1|2639.1|2646.4|2640.4|2647.6|2641.6|2644.4|2638.4|24
1683276600000|2023-05-05 08:50:00|2646.1|2640.1|2641.9|2635.9|2646.4|2640.4|2641.4|2635.4|42
1683276900000|2023-05-05 08:55:00|2641.6|2635.6|2644.1|2638.1|2644.4|2638.4|2640.4|2634.4|49
1683277200000|2023-05-05 09:00:00|2644.4|2638.4|2642.4|2636.4|2644.4|2638.4|2641.6|2635.6|43
1683277500000|2023-05-05 09:05:00|2642.1|2636.1|2642.6|2636.6|2642.9|2636.9|2639.4|2633.4|30
1683277800000|2023-05-05 09:10:00|2642.9|2636.9|2643.1|2637.1|2644.1|2638.1|2642.4|2636.4|17
1683278100000|2023-05-05 09:15:00|2643.4|2637.4|2642.1|2636.1|2643.4|2637.4|2641.1|2635.1|26
1683278400000|2023-05-05 09:20:00|2641.9|2635.9|2643.1|2637.1|2643.1|2637.1|2641.6|2635.6|17
1683278700000|2023-05-05 09:25:00|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|7
1683279000000|2023-05-05 09:30:00|2643.6|2637.6|2641.9|2635.9|2643.6|2637.6|2640.9|2634.9|27
1683279300000|2023-05-05 09:35:00|2641.6|2635.6|2643.9|2637.9|2644.1|2638.1|2641.6|2635.6|20
1683279600000|2023-05-05 09:40:00|2645.1|2639.1|2641.1|2635.1|2645.1|2639.1|2641.1|2635.1|19
1683279900000|2023-05-05 09:45:00|2640.9|2634.9|2642.6|2636.6|2642.6|2636.6|2640.1|2634.1|9
1683280200000|2023-05-05 09:50:00|2642.9|2636.9|2643.9|2637.9|2644.1|2638.1|2642.4|2636.4|27
1683280500000|2023-05-05 09:55:00|2644.1|2638.1|2645.1|2639.1|2645.1|2639.1|2643.9|2637.9|23
1683280800000|2023-05-05 10:00:00|2645.4|2639.4|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|9
1683281100000|2023-05-05 10:05:00|2645.6|2639.6|2642.4|2636.4|2646.6|2640.6|2642.4|2636.4|21
1683281400000|2023-05-05 10:10:00|2642.1|2636.1|2640.9|2634.9|2642.1|2636.1|2640.9|2634.9|7
1683281700000|2023-05-05 10:15:00|2640.6|2634.6|2641.4|2635.4|2643.1|2637.1|2640.1|2634.1|36
1683282000000|2023-05-05 10:20:00|2641.9|2635.9|2642.1|2636.1|2642.4|2636.4|2641.6|2635.6|12
1683282300000|2023-05-05 10:25:00|2642.4|2636.4|2644.1|2638.1|2644.6|2638.6|2642.4|2636.4|10
1683282600000|2023-05-05 10:30:00|2644.4|2638.4|2644.9|2638.9|2645.6|2639.6|2643.1|2637.1|24
1683282900000|2023-05-05 10:35:00|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.1|2638.1|16
1683283200000|2023-05-05 10:40:00|2644.6|2638.6|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|7
1683283500000|2023-05-05 10:45:00|2643.4|2637.4|2642.1|2636.1|2643.4|2637.4|2641.4|2635.4|22
1683283800000|2023-05-05 10:50:00|2642.4|2636.4|2643.9|2637.9|2645.4|2639.4|2642.4|2636.4|40
1683284100000|2023-05-05 10:55:00|2644.1|2638.1|2646.1|2640.1|2646.1|2640.1|2643.9|2637.9|34
1683284400000|2023-05-05 11:00:00|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|32
1683284700000|2023-05-05 11:05:00|2647.6|2641.6|2645.9|2639.9|2648.9|2642.9|2645.1|2639.1|36
1683285000000|2023-05-05 11:10:00|2646.1|2640.1|2647.1|2641.1|2648.6|2642.6|2645.9|2639.9|27
1683285300000|2023-05-05 11:15:00|2647.4|2641.4|2645.6|2639.6|2647.9|2641.9|2645.4|2639.4|22
1683285600000|2023-05-05 11:20:00|2646.1|2640.1|2645.9|2639.9|2646.6|2640.6|2645.6|2639.6|5
1683285900000|2023-05-05 11:25:00|2645.6|2639.6|2646.6|2640.6|2646.9|2640.9|2643.9|2637.9|36
1683286200000|2023-05-05 11:30:00|2646.9|2640.9|2646.1|2640.1|2647.6|2641.6|2645.4|2639.4|42
1683286500000|2023-05-05 11:35:00|2646.4|2640.4|2647.4|2641.4|2647.4|2641.4|2646.1|2640.1|12
1683286800000|2023-05-05 11:40:00|2647.1|2641.1|2647.9|2641.9|2648.1|2642.1|2643.9|2637.9|44
1683287100000|2023-05-05 11:45:00|2648.1|2642.1|2646.9|2640.9|2648.6|2642.6|2646.6|2640.6|23
1683287400000|2023-05-05 11:50:00|2646.6|2640.6|2642.4|2636.4|2648.6|2642.6|2641.6|2635.6|63
1683287700000|2023-05-05 11:55:00|2642.6|2636.6|2641.1|2635.1|2644.1|2638.1|2640.1|2634.1|61
1683288000000|2023-05-05 12:00:00|2640.9|2634.9|2640.6|2634.6|2641.4|2635.4|2639.4|2633.4|24
1683288300000|2023-05-05 12:05:00|2640.9|2634.9|2644.6|2638.6|2645.4|2639.4|2640.9|2634.9|33
1683288600000|2023-05-05 12:10:00|2644.4|2638.4|2639.6|2633.6|2644.4|2638.4|2639.6|2633.6|32
1683288900000|2023-05-05 12:15:00|2639.9|2633.9|2640.6|2634.6|2643.1|2637.1|2639.6|2633.6|53
1683289200000|2023-05-05 12:20:00|2640.9|2634.9|2639.6|2633.6|2641.1|2635.1|2638.6|2632.6|32
1683289500000|2023-05-05 12:25:00|2639|2633|2641.6|2635.6|2641.6|2635.6|2638.8|2632.8|31
1683289800000|2023-05-05 12:30:00|2642.6|2636.6|2646.8|2640.8|2647.3|2641.3|2639.1|2633.1|182
1683290100000|2023-05-05 12:35:00|2646.5|2640.5|2645.5|2639.5|2648.6|2642.6|2643.9|2637.9|87
1683290400000|2023-05-05 12:40:00|2645.4|2639.4|2650|2644|2650|2644|2645.4|2639.4|86
1683290700000|2023-05-05 12:45:00|2650.3|2644.3|2651|2645|2652.8|2646.8|2649.5|2643.5|91
1683291000000|2023-05-05 12:50:00|2651.5|2645.5|2653.9|2647.9|2654.3|2648.3|2650|2644|89
1683291300000|2023-05-05 12:55:00|2654|2648|2653.6|2647.6|2657.3|2651.3|2652.6|2646.6|78
1683291600000|2023-05-05 13:00:00|2653.9|2647.9|2651.3|2645.3|2653.9|2647.9|2648.9|2642.9|174
1683291900000|2023-05-05 13:05:00|2651.5|2645.5|2656|2650|2656|2650|2649.5|2643.5|151
1683292200000|2023-05-05 13:10:00|2656.3|2650.3|2664.3|2658.3|2665.5|2659.5|2656.3|2650.3|170
1683292500000|2023-05-05 13:15:00|2664|2658|2670.4|2664.4|2670.4|2664.4|2662.3|2656.3|154
1683292800000|2023-05-05 13:20:00|2670.6|2664.6|2672.3|2666.3|2673.9|2667.9|2668.3|2662.3|161
1683293100000|2023-05-05 13:25:00|2671.9|2665.9|2676|2670|2676|2670|2670.9|2664.9|108
1683293400000|2023-05-05 13:30:00|2676.3|2670.3|2675.4|2669.4|2677.5|2671.5|2671.3|2665.3|185
1683293700000|2023-05-05 13:35:00|2675.6|2669.6|2674.8|2668.8|2677|2671|2671.8|2665.8|108
1683294000000|2023-05-05 13:40:00|2675|2669|2677.8|2671.8|2679|2673|2675|2669|155
1683294300000|2023-05-05 13:45:00|2678|2672|2678.8|2672.8|2681.6|2675.6|2676|2670|172
1683294600000|2023-05-05 13:50:00|2678.5|2672.5|2680.5|2674.5|2680.5|2674.5|2675.5|2669.5|129
1683294900000|2023-05-05 13:55:00|2680.3|2674.3|2682|2676|2682.8|2676.8|2676.3|2670.3|82
1683295200000|2023-05-05 14:00:00|2682.3|2676.3|2678.5|2672.5|2682.8|2676.8|2678.5|2672.5|115
1683295500000|2023-05-05 14:05:00|2678.4|2672.4|2678|2672|2679|2673|2676.3|2670.3|70
1683295800000|2023-05-05 14:10:00|2678.3|2672.3|2678|2672|2681.5|2675.5|2678|2672|49
1683296100000|2023-05-05 14:15:00|2677.8|2671.8|2674.3|2668.3|2678.5|2672.5|2674.3|2668.3|101
1683296400000|2023-05-05 14:20:00|2674.4|2668.4|2670.5|2664.5|2675.5|2669.5|2668.4|2662.4|89
1683296700000|2023-05-05 14:25:00|2671.3|2665.3|2674.3|2668.3|2674.5|2668.5|2671.3|2665.3|52
1683297000000|2023-05-05 14:30:00|2674.8|2668.8|2676.6|2670.6|2677.1|2671.1|2673.8|2667.8|63
1683297300000|2023-05-05 14:35:00|2676.4|2670.4|2681.3|2675.3|2681.5|2675.5|2676.1|2670.1|34
1683297600000|2023-05-05 14:40:00|2681|2675|2678|2672|2681.9|2675.9|2676.3|2670.3|76
1683297900000|2023-05-05 14:45:00|2678.5|2672.5|2680.8|2674.8|2682.5|2676.5|2676.1|2670.1|113
1683298200000|2023-05-05 14:50:00|2681|2675|2684.8|2678.8|2691.8|2685.8|2681|2675|126
1683298500000|2023-05-05 14:55:00|2684.9|2678.9|2695.3|2689.3|2696.3|2690.3|2683.3|2677.3|192
1683298800000|2023-05-05 15:00:00|2694.8|2688.8|2691.5|2685.5|2694.8|2688.8|2691|2685|64
1683299100000|2023-05-05 15:05:00|2691.8|2685.8|2690.5|2684.5|2693.4|2687.4|2690.3|2684.3|36
1683299400000|2023-05-05 15:10:00|2690.3|2684.3|2693.3|2687.3|2693.5|2687.5|2688.6|2682.6|71
1683299700000|2023-05-05 15:15:00|2693.5|2687.5|2695.3|2689.3|2697.1|2691.1|2693.3|2687.3|98
1683300000000|2023-05-05 15:20:00|2695.8|2689.8|2697.3|2691.3|2699.8|2693.8|2695.3|2689.3|69
1683300300000|2023-05-05 15:25:00|2697.5|2691.5|2695.3|2689.3|2698|2692|2695.3|2689.3|40
1683300600000|2023-05-05 15:30:00|2695|2689|2694.8|2688.8|2696.3|2690.3|2693.5|2687.5|42
1683300900000|2023-05-05 15:35:00|2695|2689|2695|2689|2695|2689|2692.8|2686.8|28
1683301200000|2023-05-05 15:40:00|2694.8|2688.8|2691|2685|2695.3|2689.3|2690.4|2684.4|27
1683301500000|2023-05-05 15:45:00|2691.3|2685.3|2690|2684|2692|2686|2689.8|2683.8|23
1683301800000|2023-05-05 15:50:00|2690.4|2684.4|2690.8|2684.8|2692|2686|2690.3|2684.3|42
1683302100000|2023-05-05 15:55:00|2690.5|2684.5|2690.5|2684.5|2690.9|2684.9|2689.4|2683.4|26
1683302400000|2023-05-05 16:00:00|2690.8|2684.8|2689.8|2683.8|2691|2685|2689.8|2683.8|37
1683302700000|2023-05-05 16:05:00|2689.5|2683.5|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1683303000000|2023-05-05 16:10:00|2689.8|2683.8|2688.4|2682.4|2689.8|2683.8|2688.4|2682.4|28
1683303300000|2023-05-05 16:15:00|2688.3|2682.3|2690.3|2684.3|2690.5|2684.5|2687.8|2681.8|39
1683303600000|2023-05-05 16:20:00|2690.5|2684.5|2692|2686|2692|2686|2690.3|2684.3|53
1683303900000|2023-05-05 16:25:00|2692.1|2686.1|2690.8|2684.8|2692.9|2686.9|2690.1|2684.1|32
1683304200000|2023-05-05 16:30:00|2691|2685|2689.3|2683.3|2691|2685|2688.9|2682.9|61
1683304500000|2023-05-05 16:35:00|2689|2683|2687.4|2681.4|2689.3|2683.3|2687.1|2681.1|11
1683304800000|2023-05-05 16:40:00|2687.6|2681.6|2689.3|2683.3|2689.8|2683.8|2687.5|2681.5|23
1683305100000|2023-05-05 16:45:00|2689|2683|2688.3|2682.3|2689|2683|2687.3|2681.3|34
1683305400000|2023-05-05 16:50:00|2688.6|2682.6|2689.3|2683.3|2689.5|2683.5|2688.6|2682.6|23
1683305700000|2023-05-05 16:55:00|2689.5|2683.5|2684.8|2678.8|2689.5|2683.5|2684.8|2678.8|57
1683306000000|2023-05-05 17:00:00|2685|2679|2684.3|2678.3|2685.3|2679.3|2683.8|2677.8|40
1683306300000|2023-05-05 17:05:00|2684|2678|2682|2676|2684.3|2678.3|2682|2676|55
1683306600000|2023-05-05 17:10:00|2680.8|2674.8|2682.3|2676.3|2682.8|2676.8|2680.8|2674.8|10
1683307200000|2023-05-05 17:20:00|2682.5|2676.5|2682.5|2676.5|2683|2677|2682.5|2676.5|5
1683307500000|2023-05-05 17:25:00|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682|2676|7
1683307800000|2023-05-05 17:30:00|2681.8|2675.8|2681.8|2675.8|2682.5|2676.5|2681.8|2675.8|6
1683308100000|2023-05-05 17:35:00|2682|2676|2681.8|2675.8|2682.3|2676.3|2681.8|2675.8|6
1683308400000|2023-05-05 17:40:00|2682|2676|2682.5|2676.5|2682.5|2676.5|2681.5|2675.5|14
1683308700000|2023-05-05 17:45:00|2682.8|2676.8|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|2
1683309000000|2023-05-05 17:50:00|2683.5|2677.5|2680.8|2674.8|2684.3|2678.3|2680|2674|32
1683309300000|2023-05-05 17:55:00|2681.3|2675.3|2689|2670.3|2690.3|2675.3|2681.3|2668.8|9
1683590400000|2023-05-09 00:00:00|2694.1|2688.1|2698.4|2692.4|2698.4|2692.4|2693.9|2687.9|13
1683590700000|2023-05-09 00:05:00|2698.1|2692.1|2696.6|2690.6|2698.4|2692.4|2696.6|2690.6|13
1683591000000|2023-05-09 00:10:00|2696.4|2690.4|2694.6|2688.6|2696.4|2690.4|2694.1|2688.1|7
1683591300000|2023-05-09 00:15:00|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|7
1683591600000|2023-05-09 00:20:00|2694.9|2688.9|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|8
1683591900000|2023-05-09 00:25:00|2695.9|2689.9|2693.9|2687.9|2695.9|2689.9|2693.6|2687.6|3
1683592200000|2023-05-09 00:30:00|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1683592500000|2023-05-09 00:35:00|2693.4|2687.4|2691.9|2685.9|2693.9|2687.9|2691.9|2685.9|7
1683592800000|2023-05-09 00:40:00|2692.1|2686.1|2689.1|2683.1|2692.1|2686.1|2688.9|2682.9|8
1683593100000|2023-05-09 00:45:00|2689.4|2683.4|2692.9|2686.9|2694.1|2688.1|2689.4|2683.4|19
1683593400000|2023-05-09 00:50:00|2692.6|2686.6|2690.9|2684.9|2692.9|2686.9|2690.9|2684.9|13
1683593700000|2023-05-09 00:55:00|2691.4|2685.4|2693.1|2687.1|2693.1|2687.1|2690.4|2684.4|23
1683594000000|2023-05-09 01:00:00|2692.6|2686.6|2688.6|2682.6|2692.6|2686.6|2684.6|2678.6|66
1683594300000|2023-05-09 01:05:00|2688.1|2682.1|2684.9|2678.9|2688.4|2682.4|2684.1|2678.1|73
1683594600000|2023-05-09 01:10:00|2684.6|2678.6|2681.9|2675.9|2684.6|2678.6|2681.4|2675.4|27
1683594900000|2023-05-09 01:15:00|2681.6|2675.6|2679.9|2673.9|2682.6|2676.6|2677.9|2671.9|94
1683595200000|2023-05-09 01:20:00|2680.1|2674.1|2679.1|2673.1|2681.1|2675.1|2678.4|2672.4|66
1683595500000|2023-05-09 01:25:00|2679.4|2673.4|2684.9|2678.9|2685.4|2679.4|2678.9|2672.9|48
1683595800000|2023-05-09 01:30:00|2684.6|2678.6|2678.4|2672.4|2684.9|2678.9|2677.6|2671.6|42
1683596100000|2023-05-09 01:35:00|2679.1|2673.1|2679.6|2673.6|2682.1|2676.1|2678.4|2672.4|61
1683596400000|2023-05-09 01:40:00|2679.4|2673.4|2679.1|2673.1|2679.6|2673.6|2675.1|2669.1|55
1683596700000|2023-05-09 01:45:00|2679.4|2673.4|2679.1|2673.1|2681.4|2675.4|2677.9|2671.9|39
1683597000000|2023-05-09 01:50:00|2679.6|2673.6|2679.4|2673.4|2681.1|2675.1|2677.4|2671.4|62
1683597300000|2023-05-09 01:55:00|2678.9|2672.9|2680.1|2674.1|2680.4|2674.4|2677.6|2671.6|96
1683597600000|2023-05-09 02:00:00|2679.6|2673.6|2681.1|2675.1|2682.4|2676.4|2679.6|2673.6|45
1683597900000|2023-05-09 02:05:00|2680.6|2674.6|2678.9|2672.9|2681.9|2675.9|2677.4|2671.4|37
1683598200000|2023-05-09 02:10:00|2679.1|2673.1|2680.6|2674.6|2681.4|2675.4|2679.1|2673.1|14
1683598500000|2023-05-09 02:15:00|2681.4|2675.4|2684.6|2678.6|2684.6|2678.6|2681.4|2675.4|8
1683598800000|2023-05-09 02:20:00|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1683599400000|2023-05-09 02:30:00|2684.6|2678.6|2681.9|2675.9|2685.6|2679.6|2681.4|2675.4|59
1683599700000|2023-05-09 02:35:00|2682.1|2676.1|2684.4|2678.4|2684.9|2678.9|2681.9|2675.9|24
1683600000000|2023-05-09 02:40:00|2684.6|2678.6|2687.1|2681.1|2688.4|2682.4|2683.4|2677.4|47
1683600300000|2023-05-09 02:45:00|2686.9|2680.9|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|22
1683600600000|2023-05-09 02:50:00|2686.4|2680.4|2686.6|2680.6|2687.1|2681.1|2684.1|2678.1|20
1683600900000|2023-05-09 02:55:00|2686.4|2680.4|2687.4|2681.4|2687.4|2681.4|2686.4|2680.4|4
1683601200000|2023-05-09 03:00:00|2687.6|2681.6|2688.1|2682.1|2688.4|2682.4|2685.9|2679.9|29
1683601500000|2023-05-09 03:05:00|2688.6|2682.6|2691.1|2685.1|2691.9|2685.9|2688.6|2682.6|25
1683601800000|2023-05-09 03:10:00|2690.6|2684.6|2689.1|2683.1|2691.4|2685.4|2689.1|2683.1|22
1683602100000|2023-05-09 03:15:00|2688.9|2682.9|2685.9|2679.9|2689.1|2683.1|2685.6|2679.6|54
1683602400000|2023-05-09 03:20:00|2686.1|2680.1|2686.9|2680.9|2687.9|2681.9|2684.9|2678.9|142
1683602700000|2023-05-09 03:25:00|2687.1|2681.1|2686.6|2680.6|2688.9|2682.9|2686.1|2680.1|49
1683603000000|2023-05-09 03:30:00|2687.1|2681.1|2688.9|2682.9|2689.1|2683.1|2687.1|2681.1|4
1683603300000|2023-05-09 03:35:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1683603600000|2023-05-09 03:40:00|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|3
1683604200000|2023-05-09 03:50:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1683604500000|2023-05-09 03:55:00|2688.6|2682.6|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|5
1683604800000|2023-05-09 04:00:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|8
1683605400000|2023-05-09 04:10:00|2688.9|2682.9|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|6
1683606000000|2023-05-09 04:20:00|2689.4|2683.4|2691.4|2685.4|2691.4|2685.4|2689.4|2683.4|5
1683606300000|2023-05-09 04:25:00|2691.6|2685.6|2691.9|2685.9|2692.4|2686.4|2691.6|2685.6|4
1683606600000|2023-05-09 04:30:00|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|6
1683606900000|2023-05-09 04:35:00|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.1|2686.1|10
1683607200000|2023-05-09 04:40:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|7
1683607500000|2023-05-09 04:45:00|2694.1|2688.1|2695.1|2689.1|2695.6|2689.6|2694.1|2688.1|6
1683607800000|2023-05-09 04:50:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|3
1683608100000|2023-05-09 04:55:00|2695.6|2689.6|2696.1|2690.1|2698.4|2692.4|2695.4|2689.4|14
1683608700000|2023-05-09 05:05:00|2696.4|2690.4|2697.6|2691.6|2698.4|2692.4|2696.4|2690.4|10
1683609000000|2023-05-09 05:10:00|2697.9|2691.9|2693.6|2687.6|2698.1|2692.1|2693.4|2687.4|14
1683609300000|2023-05-09 05:15:00|2693.9|2687.9|2693.6|2687.6|2694.9|2688.9|2692.4|2686.4|38
1683609600000|2023-05-09 05:20:00|2693.9|2687.9|2693.6|2687.6|2694.4|2688.4|2692.6|2686.6|12
1683609900000|2023-05-09 05:25:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1683610200000|2023-05-09 05:30:00|2692.4|2686.4|2686.6|2680.6|2692.6|2686.6|2684.9|2678.9|141
1683610500000|2023-05-09 05:35:00|2686.4|2680.4|2682.6|2676.6|2687.9|2681.9|2681.6|2675.6|132
1683610800000|2023-05-09 05:40:00|2683.1|2677.1|2685.1|2679.1|2685.9|2679.9|2682.6|2676.6|111
1683611100000|2023-05-09 05:45:00|2685.6|2679.6|2680.4|2674.4|2686.4|2680.4|2680.4|2674.4|45
1683611400000|2023-05-09 05:50:00|2680.1|2674.1|2680.4|2674.4|2681.4|2675.4|2678.4|2672.4|27
1683611700000|2023-05-09 05:55:00|2680.6|2674.6|2680.6|2674.6|2681.9|2675.9|2679.1|2673.1|38
1683612000000|2023-05-09 06:00:00|2680.9|2674.9|2678.9|2672.9|2681.9|2675.9|2676.4|2670.4|62
1683612300000|2023-05-09 06:05:00|2679.1|2673.1|2679.1|2673.1|2681.4|2675.4|2677.6|2671.6|36
1683612600000|2023-05-09 06:10:00|2679.9|2673.9|2678.1|2672.1|2681.1|2675.1|2677.6|2671.6|43
1683612900000|2023-05-09 06:15:00|2677.9|2671.9|2679.4|2673.4|2680.4|2674.4|2677.6|2671.6|26
1683613200000|2023-05-09 06:20:00|2679.6|2673.6|2680.6|2674.6|2680.6|2674.6|2678.1|2672.1|39
1683613500000|2023-05-09 06:25:00|2680.9|2674.9|2680.4|2674.4|2682.6|2676.6|2680.1|2674.1|59
1683613800000|2023-05-09 06:30:00|2680.6|2674.6|2683.4|2677.4|2684.9|2678.9|2680.6|2674.6|72
1683614100000|2023-05-09 06:35:00|2683.1|2677.1|2680.4|2674.4|2683.6|2677.6|2680.1|2674.1|42
1683614400000|2023-05-09 06:40:00|2680.1|2674.1|2676.4|2670.4|2680.9|2674.9|2675.1|2669.1|88
1683614700000|2023-05-09 06:45:00|2676.9|2670.9|2677.9|2671.9|2678.4|2672.4|2673.9|2667.9|46
1683615000000|2023-05-09 06:50:00|2678.1|2672.1|2679.9|2673.9|2680.9|2674.9|2677.6|2671.6|27
1683615300000|2023-05-09 06:55:00|2680.1|2674.1|2682.8|2676.8|2683.6|2677.6|2678.3|2672.3|150
1683615600000|2023-05-09 07:00:00|2683.3|2677.3|2686|2680|2686.3|2680.3|2682.4|2676.4|56
1683615900000|2023-05-09 07:05:00|2685.8|2679.8|2686.8|2680.8|2686.8|2680.8|2680.5|2674.5|63
1683616200000|2023-05-09 07:10:00|2687|2681|2682.5|2676.5|2689|2683|2682.3|2676.3|48
1683616500000|2023-05-09 07:15:00|2682.8|2676.8|2687|2681|2687.3|2681.3|2682.3|2676.3|38
1683616800000|2023-05-09 07:20:00|2686.8|2680.8|2684.3|2678.3|2686.8|2680.8|2683|2677|13
1683617100000|2023-05-09 07:25:00|2684|2678|2683|2677|2684|2678|2682.4|2676.4|33
1683617400000|2023-05-09 07:30:00|2682.8|2676.8|2681|2675|2683|2677|2677.6|2671.6|53
1683617700000|2023-05-09 07:35:00|2680.8|2674.8|2675.9|2669.9|2680.8|2674.8|2675.6|2669.6|39
1683618000000|2023-05-09 07:40:00|2675.6|2669.6|2675.8|2669.8|2675.9|2669.9|2674|2668|29
1683618300000|2023-05-09 07:45:00|2675.5|2669.5|2679|2673|2679.5|2673.5|2675.5|2669.5|25
1683618600000|2023-05-09 07:50:00|2678.8|2672.8|2676.6|2670.6|2679.1|2673.1|2676.6|2670.6|14
1683618900000|2023-05-09 07:55:00|2676.4|2670.4|2669.4|2663.4|2676.4|2670.4|2668.9|2662.9|34
1683619200000|2023-05-09 08:00:00|2669.1|2663.1|2665.6|2659.6|2669.9|2663.9|2661.4|2655.4|72
1683619500000|2023-05-09 08:05:00|2665.4|2659.4|2670.1|2664.1|2670.9|2664.9|2665.1|2659.1|63
1683619800000|2023-05-09 08:10:00|2669.9|2663.9|2663.1|2657.1|2671.6|2665.6|2663.1|2657.1|45
1683620100000|2023-05-09 08:15:00|2662.9|2656.9|2665.6|2659.6|2667.1|2661.1|2662.9|2656.9|36
1683620400000|2023-05-09 08:20:00|2665.4|2659.4|2669.1|2663.1|2669.4|2663.4|2664.1|2658.1|46
1683620700000|2023-05-09 08:25:00|2669.4|2663.4|2669.1|2663.1|2670.6|2664.6|2666.6|2660.6|46
1683621000000|2023-05-09 08:30:00|2669.4|2663.4|2668.4|2662.4|2669.4|2663.4|2664.4|2658.4|46
1683621300000|2023-05-09 08:35:00|2668.9|2662.9|2673.9|2667.9|2675.6|2669.6|2668.4|2662.4|43
1683621600000|2023-05-09 08:40:00|2675.1|2669.1|2680.6|2674.6|2680.9|2674.9|2675.1|2669.1|29
1683621900000|2023-05-09 08:45:00|2680.9|2674.9|2682.4|2676.4|2683.6|2677.6|2680.9|2674.9|19
1683622200000|2023-05-09 08:50:00|2682.6|2676.6|2680.4|2674.4|2683.4|2677.4|2680.4|2674.4|23
1683622500000|2023-05-09 08:55:00|2680.1|2674.1|2676.1|2670.1|2680.1|2674.1|2675.4|2669.4|52
1683622800000|2023-05-09 09:00:00|2675.9|2669.9|2680.1|2674.1|2680.1|2674.1|2675.6|2669.6|24
1683623100000|2023-05-09 09:05:00|2679.9|2673.9|2677.9|2671.9|2680.1|2674.1|2677.9|2671.9|27
1683623400000|2023-05-09 09:10:00|2678.1|2672.1|2678.9|2672.9|2679.9|2673.9|2676.6|2670.6|17
1683623700000|2023-05-09 09:15:00|2678.6|2672.6|2678.6|2672.6|2680.9|2674.9|2678.1|2672.1|36
1683624000000|2023-05-09 09:20:00|2678.9|2672.9|2675.6|2669.6|2679.1|2673.1|2674.1|2668.1|39
1683624300000|2023-05-09 09:25:00|2675.4|2669.4|2675.4|2669.4|2676.1|2670.1|2674.4|2668.4|29
1683624600000|2023-05-09 09:30:00|2675.6|2669.6|2675.1|2669.1|2676.1|2670.1|2674.6|2668.6|19
1683624900000|2023-05-09 09:35:00|2674.9|2668.9|2671.6|2665.6|2674.9|2668.9|2671.6|2665.6|24
1683625200000|2023-05-09 09:40:00|2671.4|2665.4|2671.1|2665.1|2672.4|2666.4|2670.9|2664.9|32
1683625500000|2023-05-09 09:45:00|2670.9|2664.9|2671.6|2665.6|2671.9|2665.9|2669.6|2663.6|20
1683625800000|2023-05-09 09:50:00|2671.4|2665.4|2667.6|2661.6|2671.4|2665.4|2667.6|2661.6|17
1683626100000|2023-05-09 09:55:00|2668.1|2662.1|2670.1|2664.1|2670.9|2664.9|2668.1|2662.1|19
1683626400000|2023-05-09 10:00:00|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2667.6|2661.6|28
1683626700000|2023-05-09 10:05:00|2669.9|2663.9|2673.4|2667.4|2673.4|2667.4|2669.9|2663.9|20
1683627000000|2023-05-09 10:10:00|2673.6|2667.6|2672.1|2666.1|2673.9|2667.9|2670.1|2664.1|22
1683627300000|2023-05-09 10:15:00|2671.9|2665.9|2674.1|2668.1|2674.1|2668.1|2671.9|2665.9|15
1683627600000|2023-05-09 10:20:00|2674.4|2668.4|2672.1|2666.1|2674.6|2668.6|2670.4|2664.4|24
1683627900000|2023-05-09 10:25:00|2671.9|2665.9|2671.9|2665.9|2673.6|2667.6|2671.4|2665.4|17
1683628200000|2023-05-09 10:30:00|2672.1|2666.1|2673.9|2667.9|2673.9|2667.9|2671.4|2665.4|21
1683628500000|2023-05-09 10:35:00|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|3
1683628800000|2023-05-09 10:40:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|6
1683629100000|2023-05-09 10:45:00|2675.1|2669.1|2675.6|2669.6|2676.1|2670.1|2675.1|2669.1|7
1683629400000|2023-05-09 10:50:00|2675.4|2669.4|2675.6|2669.6|2676.1|2670.1|2674.9|2668.9|12
1683629700000|2023-05-09 10:55:00|2675.4|2669.4|2674.4|2668.4|2675.4|2669.4|2673.6|2667.6|9
1683630000000|2023-05-09 11:00:00|2674.6|2668.6|2674.1|2668.1|2675.4|2669.4|2674.1|2668.1|10
1683630300000|2023-05-09 11:05:00|2673.9|2667.9|2674.9|2668.9|2675.1|2669.1|2673.1|2667.1|14
1683630600000|2023-05-09 11:10:00|2674.6|2668.6|2675.4|2669.4|2676.1|2670.1|2674.6|2668.6|18
1683630900000|2023-05-09 11:15:00|2675.1|2669.1|2674.9|2668.9|2675.9|2669.9|2674.1|2668.1|11
1683631200000|2023-05-09 11:20:00|2674.6|2668.6|2676.1|2670.1|2676.1|2670.1|2674.6|2668.6|12
1683631500000|2023-05-09 11:25:00|2676.4|2670.4|2679.9|2673.9|2680.6|2674.6|2675.9|2669.9|28
1683631800000|2023-05-09 11:30:00|2679.6|2673.6|2675.1|2669.1|2680.6|2674.6|2674.8|2668.8|54
1683632100000|2023-05-09 11:35:00|2674.9|2668.9|2675.4|2669.4|2677.1|2671.1|2674.1|2668.1|69
1683632400000|2023-05-09 11:40:00|2674.6|2668.6|2674.9|2668.9|2677.1|2671.1|2673.4|2667.4|45
1683632700000|2023-05-09 11:45:00|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|16
1683633000000|2023-05-09 11:50:00|2673.9|2667.9|2674.4|2668.4|2674.6|2668.6|2671.4|2665.4|58
1683633300000|2023-05-09 11:55:00|2674.6|2668.6|2673.4|2667.4|2675.9|2669.9|2671.4|2665.4|62
1683633600000|2023-05-09 12:00:00|2673.1|2667.1|2678.9|2672.9|2678.9|2672.9|2673.1|2667.1|40
1683633900000|2023-05-09 12:05:00|2678.6|2672.6|2676.6|2670.6|2678.6|2672.6|2674.6|2668.6|55
1683634200000|2023-05-09 12:10:00|2676.4|2670.4|2676.6|2670.6|2678.1|2672.1|2674.4|2668.4|50
1683634500000|2023-05-09 12:15:00|2677.1|2671.1|2676.1|2670.1|2679.4|2673.4|2676.1|2670.1|14
1683634800000|2023-05-09 12:20:00|2675.6|2669.6|2676.9|2670.9|2677.9|2671.9|2675.1|2669.1|23
1683635100000|2023-05-09 12:25:00|2676.6|2670.6|2676.6|2670.6|2677.1|2671.1|2675.6|2669.6|25
1683635400000|2023-05-09 12:30:00|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2675.6|2669.6|17
1683635700000|2023-05-09 12:35:00|2676.9|2670.9|2675.4|2669.4|2677.1|2671.1|2673.9|2667.9|22
1683636000000|2023-05-09 12:40:00|2675.1|2669.1|2673.4|2667.4|2675.6|2669.6|2673.4|2667.4|26
1683636300000|2023-05-09 12:45:00|2673.6|2667.6|2668.9|2662.9|2673.6|2667.6|2668.6|2662.6|39
1683636600000|2023-05-09 12:50:00|2668.6|2662.6|2667.6|2661.6|2669.4|2663.4|2666.9|2660.9|46
1683636900000|2023-05-09 12:55:00|2667.9|2661.9|2668.4|2662.4|2668.9|2662.9|2665.9|2659.9|59
1683637200000|2023-05-09 13:00:00|2668.1|2662.1|2663.1|2657.1|2668.9|2662.9|2662.4|2656.4|130
1683637500000|2023-05-09 13:05:00|2663.4|2657.4|2660.6|2654.6|2664.4|2658.4|2659.9|2653.9|62
1683637800000|2023-05-09 13:10:00|2660.4|2654.4|2664.6|2658.6|2668.9|2662.9|2660.4|2654.4|76
1683638100000|2023-05-09 13:15:00|2664.4|2658.4|2667.4|2661.4|2670.6|2664.6|2664.4|2658.4|100
1683638400000|2023-05-09 13:20:00|2667.6|2661.6|2664.1|2658.1|2668.9|2662.9|2663.1|2657.1|72
1683638700000|2023-05-09 13:25:00|2664.4|2658.4|2665.6|2659.6|2667.1|2661.1|2664.1|2658.1|55
1683639000000|2023-05-09 13:30:00|2665.9|2659.9|2670.1|2664.1|2670.1|2664.1|2663.4|2657.4|102
1683639300000|2023-05-09 13:35:00|2670.4|2664.4|2669.4|2663.4|2670.9|2664.9|2668.6|2662.6|52
1683639600000|2023-05-09 13:40:00|2669.6|2663.6|2673.9|2667.9|2675.6|2669.6|2668.9|2662.9|44
1683639900000|2023-05-09 13:45:00|2673.6|2667.6|2674.4|2668.4|2676.4|2670.4|2673.4|2667.4|31
1683640200000|2023-05-09 13:50:00|2674.6|2668.6|2674.4|2668.4|2677.6|2671.6|2674.4|2668.4|37
1683640500000|2023-05-09 13:55:00|2674.6|2668.6|2674.9|2668.9|2675.6|2669.6|2671.9|2665.9|67
1683640800000|2023-05-09 14:00:00|2675.1|2669.1|2671.1|2665.1|2676.4|2670.4|2670.4|2664.4|78
1683641100000|2023-05-09 14:05:00|2671.4|2665.4|2671.4|2665.4|2672.4|2666.4|2670.6|2664.6|22
1683641400000|2023-05-09 14:10:00|2671.1|2665.1|2670.6|2664.6|2671.6|2665.6|2668.6|2662.6|44
1683641700000|2023-05-09 14:15:00|2669.9|2663.9|2666.6|2660.6|2670.1|2664.1|2665.6|2659.6|45
1683642000000|2023-05-09 14:20:00|2666.4|2660.4|2667.6|2661.6|2667.6|2661.6|2665.9|2659.9|59
1683642300000|2023-05-09 14:25:00|2667.4|2661.4|2668.6|2662.6|2670.1|2664.1|2666.6|2660.6|34
1683642600000|2023-05-09 14:30:00|2668.4|2662.4|2665.4|2659.4|2668.4|2662.4|2665.4|2659.4|36
1683642900000|2023-05-09 14:35:00|2665.6|2659.6|2673.6|2667.6|2673.6|2667.6|2665.6|2659.6|39
1683643200000|2023-05-09 14:40:00|2673.9|2667.9|2678.6|2672.6|2678.9|2672.9|2673.4|2667.4|107
1683643500000|2023-05-09 14:45:00|2678.9|2672.9|2675.4|2669.4|2680.4|2674.4|2673.8|2667.8|96
1683643800000|2023-05-09 14:50:00|2675.9|2669.9|2675.6|2669.6|2677.8|2671.8|2670.8|2664.8|106
1683644100000|2023-05-09 14:55:00|2675.9|2669.9|2676.6|2670.6|2679.8|2673.8|2673.5|2667.5|142
1683644400000|2023-05-09 15:00:00|2676.9|2670.9|2676.6|2670.6|2677.6|2671.6|2674.9|2668.9|39
1683644700000|2023-05-09 15:05:00|2676.4|2670.4|2678.1|2672.1|2678.1|2672.1|2675.4|2669.4|28
1683645000000|2023-05-09 15:10:00|2678.4|2672.4|2675.6|2669.6|2679.4|2673.4|2675.1|2669.1|34
1683645300000|2023-05-09 15:15:00|2675.9|2669.9|2676.1|2670.1|2678.4|2672.4|2675.9|2669.9|17
1683645600000|2023-05-09 15:20:00|2676.4|2670.4|2676.1|2670.1|2677.9|2671.9|2676.1|2670.1|20
1683645900000|2023-05-09 15:25:00|2675.6|2669.6|2675.4|2669.4|2677.9|2671.9|2674.9|2668.9|50
1683646200000|2023-05-09 15:30:00|2675.6|2669.6|2672.9|2666.9|2676.4|2670.4|2672.9|2666.9|38
1683646500000|2023-05-09 15:35:00|2673.1|2667.1|2672.9|2666.9|2673.6|2667.6|2672.6|2666.6|26
1683646800000|2023-05-09 15:40:00|2673.1|2667.1|2675.4|2669.4|2675.6|2669.6|2673.1|2667.1|24
1683647100000|2023-05-09 15:45:00|2675.6|2669.6|2674.1|2668.1|2675.6|2669.6|2674.1|2668.1|8
1683647400000|2023-05-09 15:50:00|2674.4|2668.4|2674.6|2668.6|2675.4|2669.4|2674.4|2668.4|8
1683647700000|2023-05-09 15:55:00|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.6|2668.6|12
1683648000000|2023-05-09 16:00:00|2675.4|2669.4|2674.9|2668.9|2675.4|2669.4|2674.4|2668.4|6
1683648300000|2023-05-09 16:05:00|2675.1|2669.1|2675.4|2669.4|2677.1|2671.1|2675.1|2669.1|13
1683648600000|2023-05-09 16:10:00|2675.1|2669.1|2675.1|2669.1|2675.4|2669.4|2674.9|2668.9|7
1683648900000|2023-05-09 16:15:00|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1683649200000|2023-05-09 16:20:00|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|3
1683649500000|2023-05-09 16:25:00|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.1|2669.1|7
1683649800000|2023-05-09 16:30:00|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1683650100000|2023-05-09 16:35:00|2675.1|2669.1|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|5
1683650400000|2023-05-09 16:40:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1683650700000|2023-05-09 16:45:00|2674.6|2668.6|2674.4|2668.4|2675.1|2669.1|2674.1|2668.1|9
1683651000000|2023-05-09 16:50:00|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2673.9|2667.9|11
1683651300000|2023-05-09 16:55:00|2674.9|2668.9|2675|2669|2675.5|2669.5|2674.8|2668.8|14
1683651600000|2023-05-09 17:00:00|2675.8|2669.8|2675.8|2669.8|2677.1|2671.1|2675.8|2669.8|11
1683651900000|2023-05-09 17:05:00|2675.5|2669.5|2675|2669|2675.5|2669.5|2675|2669|3
1683652500000|2023-05-09 17:15:00|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1683653100000|2023-05-09 17:25:00|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1683654000000|2023-05-09 17:40:00|2675.3|2669.3|2674.5|2668.5|2675.3|2669.3|2674.5|2668.5|3
1683654300000|2023-05-09 17:45:00|2674.3|2668.3|2673|2667|2674.3|2668.3|2671.9|2665.9|6
1683654600000|2023-05-09 17:50:00|2673.3|2667.3|2673.5|2667.5|2674.3|2668.3|2673.3|2667.3|9
1683654900000|2023-05-09 17:55:00|2679.8|2661|2680|2661.3|2680.5|2661.8|2679.8|2661|5
1683676800000|2023-05-10 00:00:00|2678.4|2672.4|2680.6|2674.6|2680.6|2674.6|2678.4|2672.4|9
1683677100000|2023-05-10 00:05:00|2680.8|2674.8|2683.5|2677.5|2683.5|2677.5|2680.8|2674.8|7
1683677400000|2023-05-10 00:10:00|2683.4|2677.4|2683|2677|2684.1|2678.1|2682.9|2676.9|6
1683677700000|2023-05-10 00:15:00|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683|2677|3
1683678000000|2023-05-10 00:20:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2682|2676|6
1683678300000|2023-05-10 00:25:00|2683|2677|2683.5|2677.5|2683.6|2677.6|2681.8|2675.8|9
1683678600000|2023-05-10 00:30:00|2683.3|2677.3|2681.8|2675.8|2683.3|2677.3|2681.4|2675.4|5
1683678900000|2023-05-10 00:35:00|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1683679200000|2023-05-10 00:40:00|2681.3|2675.3|2681|2675|2681.3|2675.3|2681|2675|2
1683679500000|2023-05-10 00:45:00|2680.8|2674.8|2679.8|2673.8|2680.8|2674.8|2679.8|2673.8|6
1683679800000|2023-05-10 00:50:00|2680|2674|2680.9|2674.9|2681.6|2675.6|2680|2674|5
1683680100000|2023-05-10 00:55:00|2681.1|2675.1|2680.5|2674.5|2681.5|2675.5|2680.5|2674.5|5
1683680400000|2023-05-10 01:00:00|2680.8|2674.8|2684|2678|2684.3|2678.3|2680.3|2674.3|64
1683680700000|2023-05-10 01:05:00|2684.3|2678.3|2682.5|2676.5|2685|2679|2681.5|2675.5|25
1683681000000|2023-05-10 01:10:00|2682.3|2676.3|2680.5|2674.5|2682.3|2676.3|2679.3|2673.3|22
1683681300000|2023-05-10 01:15:00|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2678.3|2672.3|37
1683681600000|2023-05-10 01:20:00|2681|2675|2680.5|2674.5|2681.3|2675.3|2680|2674|7
1683681900000|2023-05-10 01:25:00|2680.3|2674.3|2676.5|2670.5|2680.5|2674.5|2675.8|2669.8|31
1683682200000|2023-05-10 01:30:00|2676.8|2670.8|2675.8|2669.8|2677.8|2671.8|2674.8|2668.8|47
1683682500000|2023-05-10 01:35:00|2675.5|2669.5|2675.8|2669.8|2676.5|2670.5|2675|2669|27
1683682800000|2023-05-10 01:40:00|2675.5|2669.5|2673|2667|2675.8|2669.8|2672|2666|25
1683683100000|2023-05-10 01:45:00|2672.8|2666.8|2674|2668|2674.3|2668.3|2672.3|2666.3|11
1683683400000|2023-05-10 01:50:00|2674.3|2668.3|2674.5|2668.5|2674.5|2668.5|2673.8|2667.8|12
1683683700000|2023-05-10 01:55:00|2674.3|2668.3|2671.5|2665.5|2674.3|2668.3|2671.5|2665.5|41
1683684000000|2023-05-10 02:00:00|2671.8|2665.8|2674|2668|2674.8|2668.8|2671.5|2665.5|97
1683684300000|2023-05-10 02:05:00|2674.3|2668.3|2674.5|2668.5|2675.8|2669.8|2673.5|2667.5|35
1683684600000|2023-05-10 02:10:00|2674.3|2668.3|2671.3|2665.3|2674.5|2668.5|2670.8|2664.8|27
1683684900000|2023-05-10 02:15:00|2672.5|2666.5|2673.3|2667.3|2673.3|2667.3|2672.5|2666.5|3
1683685200000|2023-05-10 02:20:00|2673.5|2667.5|2673.8|2667.8|2674.5|2668.5|2673.5|2667.5|8
1683685500000|2023-05-10 02:25:00|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1683685800000|2023-05-10 02:30:00|2673.3|2667.3|2672|2666|2673.3|2667.3|2671.3|2665.3|44
1683686100000|2023-05-10 02:35:00|2671.8|2665.8|2669|2663|2671.8|2665.8|2668.3|2662.3|122
1683686400000|2023-05-10 02:40:00|2668.8|2662.8|2672.3|2666.3|2673.3|2667.3|2668.3|2662.3|48
1683686700000|2023-05-10 02:45:00|2672|2666|2671|2665|2672.5|2666.5|2669.8|2663.8|34
1683687000000|2023-05-10 02:50:00|2671.5|2665.5|2671.5|2665.5|2671.8|2665.8|2670.3|2664.3|26
1683687300000|2023-05-10 02:55:00|2670.8|2664.8|2673.5|2667.5|2674|2668|2670.8|2664.8|12
1683687600000|2023-05-10 03:00:00|2673.8|2667.8|2676.3|2670.3|2676.8|2670.8|2673.8|2667.8|23
1683687900000|2023-05-10 03:05:00|2676|2670|2677|2671|2677|2671|2675|2669|23
1683688200000|2023-05-10 03:10:00|2677.3|2671.3|2679.5|2673.5|2680|2674|2677.3|2671.3|25
1683688500000|2023-05-10 03:15:00|2679.3|2673.3|2675.8|2669.8|2679.3|2673.3|2675.8|2669.8|22
1683688800000|2023-05-10 03:20:00|2676|2670|2675.5|2669.5|2676.5|2670.5|2675|2669|18
1683689100000|2023-05-10 03:25:00|2675.8|2669.8|2674|2668|2675.8|2669.8|2673.5|2667.5|30
1683689400000|2023-05-10 03:30:00|2674.3|2668.3|2675|2669|2675|2669|2674.3|2668.3|4
1683689700000|2023-05-10 03:35:00|2675.3|2669.3|2676|2670|2676|2670|2675.3|2669.3|4
1683690000000|2023-05-10 03:40:00|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|2
1683691800000|2023-05-10 04:10:00|2676.5|2670.5|2675|2669|2676.5|2670.5|2675|2669|4
1683693000000|2023-05-10 04:30:00|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1683694800000|2023-05-10 05:00:00|2675.3|2669.3|2673.5|2667.5|2675.3|2669.3|2673.5|2667.5|4
1683695100000|2023-05-10 05:05:00|2672.5|2666.5|2671.8|2665.8|2672.5|2666.5|2671.8|2665.8|2
1683695400000|2023-05-10 05:10:00|2671.3|2665.3|2673.8|2667.8|2673.8|2667.8|2671.3|2665.3|10
1683695700000|2023-05-10 05:15:00|2674|2668|2675.3|2669.3|2675.3|2669.3|2674|2668|4
1683696000000|2023-05-10 05:20:00|2675.5|2669.5|2674.5|2668.5|2676.5|2670.5|2674.5|2668.5|8
1683696300000|2023-05-10 05:25:00|2674.3|2668.3|2670.5|2664.5|2674.3|2668.3|2670.5|2664.5|8
1683696600000|2023-05-10 05:30:00|2670.8|2664.8|2669|2663|2673.6|2667.6|2669|2663|41
1683696900000|2023-05-10 05:35:00|2668.3|2662.3|2671.3|2665.3|2671.5|2665.5|2667.3|2661.3|72
1683697200000|2023-05-10 05:40:00|2671.5|2665.5|2669|2663|2671.5|2665.5|2666.8|2660.8|110
1683697500000|2023-05-10 05:45:00|2669.3|2663.3|2668.8|2662.8|2671.8|2665.8|2668.5|2662.5|60
1683697800000|2023-05-10 05:50:00|2669|2663|2670.8|2664.8|2670.8|2664.8|2668.5|2662.5|47
1683698100000|2023-05-10 05:55:00|2671.3|2665.3|2671.8|2665.8|2672.8|2666.8|2670.5|2664.5|113
1683698400000|2023-05-10 06:00:00|2671.5|2665.5|2672.3|2666.3|2672.8|2666.8|2670.5|2664.5|93
1683698700000|2023-05-10 06:05:00|2672|2666|2669.5|2663.5|2672|2666|2669.3|2663.3|34
1683699000000|2023-05-10 06:10:00|2669.8|2663.8|2671|2665|2672|2666|2669.8|2663.8|115
1683699300000|2023-05-10 06:15:00|2670.8|2664.8|2669.3|2663.3|2672.3|2666.3|2669.3|2663.3|112
1683699600000|2023-05-10 06:20:00|2669|2663|2668.8|2662.8|2669|2663|2668.8|2662.8|2
1683699900000|2023-05-10 06:25:00|2669|2663|2668.8|2662.8|2670|2664|2668.8|2662.8|10
1683700200000|2023-05-10 06:30:00|2668.5|2662.5|2669.8|2663.8|2669.8|2663.8|2667|2661|51
1683700500000|2023-05-10 06:35:00|2669.5|2663.5|2668.5|2662.5|2672|2666|2668.5|2662.5|61
1683700800000|2023-05-10 06:40:00|2668|2662|2670.3|2664.3|2670.3|2664.3|2667.5|2661.5|25
1683701100000|2023-05-10 06:45:00|2670.5|2664.5|2671.8|2665.8|2672.8|2666.8|2670.5|2664.5|34
1683701400000|2023-05-10 06:50:00|2671.5|2665.5|2672.3|2666.3|2672.8|2666.8|2671|2665|15
1683701700000|2023-05-10 06:55:00|2672.5|2666.5|2673.4|2667.4|2673.4|2667.4|2668.9|2662.9|65
1683702000000|2023-05-10 07:00:00|2671.9|2665.9|2666.9|2660.9|2673.8|2667.8|2666|2660|80
1683702300000|2023-05-10 07:05:00|2666.6|2660.6|2666.4|2660.4|2667.3|2661.3|2661.8|2655.8|37
1683702600000|2023-05-10 07:10:00|2666.1|2660.1|2659.1|2653.1|2666.4|2660.4|2658.9|2652.9|58
1683702900000|2023-05-10 07:15:00|2658.9|2652.9|2663.6|2657.6|2666.9|2660.9|2658.6|2652.6|61
1683703200000|2023-05-10 07:20:00|2663.1|2657.1|2654.4|2648.4|2663.1|2657.1|2653.1|2647.1|50
1683703500000|2023-05-10 07:25:00|2654.1|2648.1|2653.4|2647.4|2656.6|2650.6|2651.9|2645.9|36
1683703800000|2023-05-10 07:30:00|2653.6|2647.6|2650.9|2644.9|2654.6|2648.6|2650.6|2644.6|18
1683704100000|2023-05-10 07:35:00|2651.1|2645.1|2650.1|2644.1|2653.4|2647.4|2645.4|2639.4|49
1683704400000|2023-05-10 07:40:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2645.4|2639.4|30
1683704700000|2023-05-10 07:45:00|2649.1|2643.1|2645.6|2639.6|2649.6|2643.6|2645.4|2639.4|21
1683705000000|2023-05-10 07:50:00|2645.4|2639.4|2643.6|2637.6|2645.4|2639.4|2643.1|2637.1|23
1683705300000|2023-05-10 07:55:00|2643.9|2637.9|2643.1|2637.1|2644.4|2638.4|2639.9|2633.9|28
1683705600000|2023-05-10 08:00:00|2642.9|2636.9|2640.1|2634.1|2642.9|2636.9|2639.9|2633.9|44
1683705900000|2023-05-10 08:05:00|2639.6|2633.6|2642.6|2636.6|2643.4|2637.4|2639.1|2633.1|75
1683706200000|2023-05-10 08:10:00|2642.9|2636.9|2641.4|2635.4|2644.6|2638.6|2640.6|2634.6|40
1683706500000|2023-05-10 08:15:00|2641.1|2635.1|2638.9|2632.9|2644.1|2638.1|2638.6|2632.6|40
1683706800000|2023-05-10 08:20:00|2639.1|2633.1|2635.9|2629.9|2641.9|2635.9|2632.9|2626.9|68
1683707100000|2023-05-10 08:25:00|2636.1|2630.1|2637.1|2631.1|2638.9|2632.9|2633.6|2627.6|49
1683707400000|2023-05-10 08:30:00|2636.9|2630.9|2636.4|2630.4|2637.4|2631.4|2634.9|2628.9|31
1683707700000|2023-05-10 08:35:00|2636.1|2630.1|2633.9|2627.9|2637.6|2631.6|2631.4|2625.4|37
1683708000000|2023-05-10 08:40:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2631.6|2625.6|19
1683708300000|2023-05-10 08:45:00|2633.4|2627.4|2633.9|2627.9|2635.4|2629.4|2633.4|2627.4|17
1683708600000|2023-05-10 08:50:00|2633.6|2627.6|2632.1|2626.1|2634.1|2628.1|2632.1|2626.1|40
1683708900000|2023-05-10 08:55:00|2632.4|2626.4|2629.1|2623.1|2632.4|2626.4|2629.1|2623.1|33
1683709200000|2023-05-10 09:00:00|2628.9|2622.9|2627.4|2621.4|2629.9|2623.9|2625.4|2619.4|57
1683709500000|2023-05-10 09:05:00|2627.6|2621.6|2625.1|2619.1|2628.6|2622.6|2623.1|2617.1|57
1683709800000|2023-05-10 09:10:00|2625.4|2619.4|2625.4|2619.4|2626.6|2620.6|2624.9|2618.9|32
1683710100000|2023-05-10 09:15:00|2625.1|2619.1|2628.1|2622.1|2628.6|2622.6|2624.6|2618.6|25
1683710400000|2023-05-10 09:20:00|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.1|2621.1|12
1683710700000|2023-05-10 09:25:00|2628.1|2622.1|2629.9|2623.9|2630.4|2624.4|2628.1|2622.1|23
1683711000000|2023-05-10 09:30:00|2629.6|2623.6|2630.1|2624.1|2630.4|2624.4|2629.1|2623.1|13
1683711300000|2023-05-10 09:35:00|2630.4|2624.4|2632.1|2626.1|2632.6|2626.6|2629.4|2623.4|26
1683711600000|2023-05-10 09:40:00|2632.6|2626.6|2635.4|2629.4|2635.6|2629.6|2632.6|2626.6|39
1683711900000|2023-05-10 09:45:00|2635.6|2629.6|2637.1|2631.1|2638.6|2632.6|2634.6|2628.6|35
1683712200000|2023-05-10 09:50:00|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2634.6|2628.6|39
1683712500000|2023-05-10 09:55:00|2636.4|2630.4|2633.9|2627.9|2636.6|2630.6|2633.9|2627.9|23
1683712800000|2023-05-10 10:00:00|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2632.6|2626.6|15
1683713100000|2023-05-10 10:05:00|2633.6|2627.6|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|10
1683713400000|2023-05-10 10:10:00|2632.4|2626.4|2632.6|2626.6|2633.4|2627.4|2632.4|2626.4|8
1683713700000|2023-05-10 10:15:00|2632.4|2626.4|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|5
1683714000000|2023-05-10 10:20:00|2631.6|2625.6|2630.6|2624.6|2631.6|2625.6|2630.1|2624.1|25
1683714300000|2023-05-10 10:25:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1683714600000|2023-05-10 10:30:00|2631.1|2625.1|2630.6|2624.6|2631.6|2625.6|2629.4|2623.4|20
1683714900000|2023-05-10 10:35:00|2630.1|2624.1|2634.4|2628.4|2634.4|2628.4|2630.1|2624.1|13
1683715200000|2023-05-10 10:40:00|2634.1|2628.1|2632.4|2626.4|2634.6|2628.6|2632.4|2626.4|13
1683715500000|2023-05-10 10:45:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2630.4|2624.4|10
1683715800000|2023-05-10 10:50:00|2631.4|2625.4|2628.6|2622.6|2631.4|2625.4|2628.4|2622.4|15
1683716100000|2023-05-10 10:55:00|2628.4|2622.4|2629.1|2623.1|2630.9|2624.9|2628.4|2622.4|31
1683716400000|2023-05-10 11:00:00|2629.4|2623.4|2629.4|2623.4|2630.4|2624.4|2628.4|2622.4|15
1683716700000|2023-05-10 11:05:00|2629.1|2623.1|2629.4|2623.4|2629.9|2623.9|2627.6|2621.6|36
1683717000000|2023-05-10 11:10:00|2629.1|2623.1|2630.1|2624.1|2632.1|2626.1|2629.1|2623.1|31
1683717300000|2023-05-10 11:15:00|2630.4|2624.4|2628.4|2622.4|2630.6|2624.6|2627.6|2621.6|34
1683717600000|2023-05-10 11:20:00|2628.6|2622.6|2628.6|2622.6|2631.1|2625.1|2628.1|2622.1|33
1683717900000|2023-05-10 11:25:00|2628.4|2622.4|2629.9|2623.9|2631.4|2625.4|2627.9|2621.9|27
1683718200000|2023-05-10 11:30:00|2629.6|2623.6|2627.1|2621.1|2629.6|2623.6|2625.9|2619.9|47
1683718500000|2023-05-10 11:35:00|2626.9|2620.9|2625.1|2619.1|2627.4|2621.4|2624.4|2618.4|45
1683718800000|2023-05-10 11:40:00|2624.9|2618.9|2624.1|2618.1|2626.4|2620.4|2623.6|2617.6|33
1683719100000|2023-05-10 11:45:00|2624.6|2618.6|2624.6|2618.6|2625.4|2619.4|2623.9|2617.9|25
1683719400000|2023-05-10 11:50:00|2624.4|2618.4|2627.6|2621.6|2629.1|2623.1|2623.9|2617.9|65
1683719700000|2023-05-10 11:55:00|2627.4|2621.4|2625.1|2619.1|2628.9|2622.9|2625.1|2619.1|45
1683720000000|2023-05-10 12:00:00|2625.6|2619.6|2624.1|2618.1|2626.1|2620.1|2623.6|2617.6|42
1683720300000|2023-05-10 12:05:00|2623.9|2617.9|2623.9|2617.9|2624.9|2618.9|2620.1|2614.1|43
1683720600000|2023-05-10 12:10:00|2624.1|2618.1|2620.1|2614.1|2624.1|2618.1|2618.9|2612.9|79
1683720900000|2023-05-10 12:15:00|2620.4|2614.4|2620.1|2614.1|2623.1|2617.1|2620.1|2614.1|35
1683721200000|2023-05-10 12:20:00|2619.9|2613.9|2622.6|2616.6|2623.1|2617.1|2619.6|2613.6|53
1683721500000|2023-05-10 12:25:00|2623.1|2617.1|2624.1|2618.1|2625.1|2619.1|2619.9|2613.9|47
1683721800000|2023-05-10 12:30:00|2624.9|2618.9|2636.1|2630.1|2639.9|2633.9|2624.9|2618.9|157
1683722100000|2023-05-10 12:35:00|2636.4|2630.4|2635.4|2629.4|2641.5|2635.5|2634|2628|98
1683722400000|2023-05-10 12:40:00|2635.6|2629.6|2643.4|2637.4|2643.4|2637.4|2634.9|2628.9|61
1683722700000|2023-05-10 12:45:00|2643.1|2637.1|2641.9|2635.9|2643.6|2637.6|2638.6|2632.6|68
1683723000000|2023-05-10 12:50:00|2642.1|2636.1|2640.6|2634.6|2642.1|2636.1|2637.9|2631.9|43
1683723300000|2023-05-10 12:55:00|2640.4|2634.4|2646.1|2640.1|2646.8|2640.8|2638.9|2632.9|89
1683723600000|2023-05-10 13:00:00|2647.4|2641.4|2636.6|2630.6|2653.3|2647.3|2636.4|2630.4|289
1683723900000|2023-05-10 13:05:00|2635.6|2629.6|2640.1|2634.1|2640.9|2634.9|2634.1|2628.1|120
1683724200000|2023-05-10 13:10:00|2639.9|2633.9|2645.9|2639.9|2649.1|2643.1|2638.9|2632.9|136
1683724500000|2023-05-10 13:15:00|2644.9|2638.9|2639.6|2633.6|2646.1|2640.1|2636.6|2630.6|107
1683724800000|2023-05-10 13:20:00|2639.4|2633.4|2634.4|2628.4|2639.6|2633.6|2632.9|2626.9|104
1683725100000|2023-05-10 13:25:00|2633.9|2627.9|2633.1|2627.1|2634.9|2628.9|2631.4|2625.4|273
1683725400000|2023-05-10 13:30:00|2633.4|2627.4|2630.4|2624.4|2634.1|2628.1|2630.1|2624.1|160
1683725700000|2023-05-10 13:35:00|2630.6|2624.6|2624.9|2618.9|2632.4|2626.4|2624.6|2618.6|128
1683726000000|2023-05-10 13:40:00|2624.6|2618.6|2623.4|2617.4|2626.1|2620.1|2621.6|2615.6|107
1683726300000|2023-05-10 13:45:00|2623.1|2617.1|2618.1|2612.1|2624.4|2618.4|2618.1|2612.1|93
1683726600000|2023-05-10 13:50:00|2617.9|2611.9|2616.1|2610.1|2622.9|2616.9|2614.6|2608.6|102
1683726900000|2023-05-10 13:55:00|2616.6|2610.6|2615.6|2609.6|2618.6|2612.6|2615.6|2609.6|98
1683727200000|2023-05-10 14:00:00|2615.1|2609.1|2617.6|2611.6|2619.9|2613.9|2615.1|2609.1|110
1683727500000|2023-05-10 14:05:00|2617.9|2611.9|2620.9|2614.9|2626.4|2620.4|2617.6|2611.6|79
1683727800000|2023-05-10 14:10:00|2620.3|2614.3|2617.9|2611.9|2621.1|2615.1|2617.4|2611.4|53
1683728100000|2023-05-10 14:15:00|2618.4|2612.4|2618.1|2612.1|2621.4|2615.4|2616.9|2610.9|87
1683728400000|2023-05-10 14:20:00|2617.9|2611.9|2616.1|2610.1|2620.1|2614.1|2613.6|2607.6|69
1683728700000|2023-05-10 14:25:00|2616.4|2610.4|2613.4|2607.4|2616.9|2610.9|2613.4|2607.4|39
1683729000000|2023-05-10 14:30:00|2613.6|2607.6|2615.9|2609.9|2617.4|2611.4|2612.4|2606.4|90
1683729300000|2023-05-10 14:35:00|2615.6|2609.6|2618.1|2612.1|2618.4|2612.4|2614.6|2608.6|64
1683729600000|2023-05-10 14:40:00|2618.4|2612.4|2619.6|2613.6|2623.1|2617.1|2618.4|2612.4|74
1683729900000|2023-05-10 14:45:00|2619.9|2613.9|2623.4|2617.4|2626.6|2620.6|2619.6|2613.6|117
1683730200000|2023-05-10 14:50:00|2622.4|2616.4|2622.4|2616.4|2622.9|2616.9|2619.9|2613.9|83
1683730500000|2023-05-10 14:55:00|2622.6|2616.6|2623.9|2617.9|2629.9|2623.9|2620.9|2614.9|166
1683730800000|2023-05-10 15:00:00|2623.6|2617.6|2624.1|2618.1|2625.9|2619.9|2623.6|2617.6|55
1683731100000|2023-05-10 15:05:00|2623.9|2617.9|2621.4|2615.4|2624.9|2618.9|2621.1|2615.1|64
1683731400000|2023-05-10 15:10:00|2621.1|2615.1|2621.6|2615.6|2624.1|2618.1|2621.1|2615.1|34
1683731700000|2023-05-10 15:15:00|2621.9|2615.9|2625.6|2619.6|2625.6|2619.6|2621.9|2615.9|21
1683732000000|2023-05-10 15:20:00|2625.4|2619.4|2622.4|2616.4|2625.6|2619.6|2621.1|2615.1|62
1683732300000|2023-05-10 15:25:00|2622.6|2616.6|2621.6|2615.6|2624.1|2618.1|2621.4|2615.4|36
1683732600000|2023-05-10 15:30:00|2621.9|2615.9|2621.9|2615.9|2622.6|2616.6|2620.4|2614.4|31
1683732900000|2023-05-10 15:35:00|2621.6|2615.6|2620.9|2614.9|2622.6|2616.6|2619.9|2613.9|14
1683733200000|2023-05-10 15:40:00|2621.1|2615.1|2624.1|2618.1|2624.1|2618.1|2620.9|2614.9|9
1683733500000|2023-05-10 15:45:00|2624.4|2618.4|2624.4|2618.4|2626.6|2620.6|2624.4|2618.4|26
1683733800000|2023-05-10 15:50:00|2624.9|2618.9|2626.4|2620.4|2626.9|2620.9|2624.6|2618.6|26
1683734100000|2023-05-10 15:55:00|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2624.1|2618.1|32
1683734400000|2023-05-10 16:00:00|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|45
1683734700000|2023-05-10 16:05:00|2625.1|2619.1|2623.6|2617.6|2625.6|2619.6|2622.9|2616.9|20
1683735000000|2023-05-10 16:10:00|2623.4|2617.4|2623.4|2617.4|2623.9|2617.9|2622.9|2616.9|86
1683735300000|2023-05-10 16:15:00|2623.1|2617.1|2624.4|2618.4|2624.6|2618.6|2622.6|2616.6|26
1683735600000|2023-05-10 16:20:00|2624.6|2618.6|2625.9|2619.9|2626.4|2620.4|2624.4|2618.4|44
1683735900000|2023-05-10 16:25:00|2626.1|2620.1|2627.9|2621.9|2628.4|2622.4|2625.9|2619.9|29
1683736200000|2023-05-10 16:30:00|2628.1|2622.1|2627.4|2621.4|2628.4|2622.4|2627.1|2621.1|18
1683736500000|2023-05-10 16:35:00|2627.6|2621.6|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|7
1683736800000|2023-05-10 16:40:00|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|24
1683737100000|2023-05-10 16:45:00|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|10
1683737400000|2023-05-10 16:50:00|2625.1|2619.1|2625.6|2619.6|2626.6|2620.6|2624.4|2618.4|17
1683737700000|2023-05-10 16:55:00|2625.9|2619.9|2625.8|2619.8|2626.8|2620.8|2624.3|2618.3|20
1683738000000|2023-05-10 17:00:00|2626|2620|2626.4|2620.4|2626.4|2620.4|2625.3|2619.3|24
1683738300000|2023-05-10 17:05:00|2626.5|2620.5|2625.3|2619.3|2626.8|2620.8|2625|2619|12
1683738600000|2023-05-10 17:10:00|2625|2619|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|17
1683738900000|2023-05-10 17:15:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|4
1683739200000|2023-05-10 17:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|4
1683739500000|2023-05-10 17:25:00|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.4|2616.4|6
1683739800000|2023-05-10 17:30:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1683740100000|2023-05-10 17:35:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622|2616|6
1683740400000|2023-05-10 17:40:00|2622|2616|2620.8|2614.8|2622|2616|2620.3|2614.3|7
1683740700000|2023-05-10 17:45:00|2620.5|2614.5|2621.4|2615.4|2621.4|2615.4|2620.5|2614.5|12
1683741000000|2023-05-10 17:50:00|2621|2615|2624|2618|2625|2619|2621|2615|17
1683741300000|2023-05-10 17:55:00|2630.3|2611.5|2629.3|2610.5|2630.3|2611.5|2629|2610.3|4
1683763200000|2023-05-11 00:00:00|2628.3|2622.3|2630.9|2624.9|2630.9|2624.9|2628.3|2622.3|9
1683763500000|2023-05-11 00:05:00|2630.8|2624.8|2632.5|2626.5|2632.5|2626.5|2630.8|2624.8|8
1683763800000|2023-05-11 00:10:00|2632.8|2626.8|2631.3|2625.3|2632.8|2626.8|2631|2625|7
1683764100000|2023-05-11 00:15:00|2631.5|2625.5|2632|2626|2632.8|2626.8|2631.5|2625.5|7
1683764400000|2023-05-11 00:20:00|2631.5|2625.5|2634|2628|2634|2628|2630.3|2624.3|13
1683764700000|2023-05-11 00:25:00|2634.1|2628.1|2630.3|2624.3|2635.4|2629.4|2629.6|2623.6|17
1683765000000|2023-05-11 00:30:00|2630.1|2624.1|2631.3|2625.3|2631.3|2625.3|2629.8|2623.8|11
1683765300000|2023-05-11 00:35:00|2631.5|2625.5|2632.5|2626.5|2632.5|2626.5|2631.5|2625.5|4
1683765600000|2023-05-11 00:40:00|2632.8|2626.8|2633.3|2627.3|2633.5|2627.5|2632.8|2626.8|5
1683765900000|2023-05-11 00:45:00|2633.5|2627.5|2632.3|2626.3|2634|2628|2631.8|2625.8|12
1683766200000|2023-05-11 00:50:00|2632.5|2626.5|2634|2628|2634.3|2628.3|2632.5|2626.5|4
1683766500000|2023-05-11 00:55:00|2633.8|2627.8|2630.5|2624.5|2633.8|2627.8|2630.4|2624.4|6
1683766800000|2023-05-11 01:00:00|2630.3|2624.3|2625.9|2619.9|2631.1|2625.1|2623.6|2617.6|84
1683767100000|2023-05-11 01:05:00|2625.6|2619.6|2624|2618|2627.4|2621.4|2623.8|2617.8|43
1683767400000|2023-05-11 01:10:00|2624.3|2618.3|2627|2621|2627.8|2621.8|2624|2618|35
1683767700000|2023-05-11 01:15:00|2627.3|2621.3|2626.5|2620.5|2629.5|2623.5|2626.5|2620.5|42
1683768000000|2023-05-11 01:20:00|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.5|2620.5|19
1683768300000|2023-05-11 01:25:00|2626.5|2620.5|2625.5|2619.5|2626.5|2620.5|2624.3|2618.3|17
1683768600000|2023-05-11 01:30:00|2625.8|2619.8|2622|2616|2625.8|2619.8|2620.8|2614.8|46
1683768900000|2023-05-11 01:35:00|2621.8|2615.8|2619|2613|2622|2616|2617.3|2611.3|33
1683769200000|2023-05-11 01:40:00|2618.8|2612.8|2620|2614|2620.8|2614.8|2617.5|2611.5|60
1683769500000|2023-05-11 01:45:00|2620.3|2614.3|2620.5|2614.5|2622.5|2616.5|2620.3|2614.3|18
1683769800000|2023-05-11 01:50:00|2620.8|2614.8|2617.5|2611.5|2621.3|2615.3|2617.5|2611.5|21
1683770100000|2023-05-11 01:55:00|2617.8|2611.8|2614.8|2608.8|2620|2614|2614.8|2608.8|28
1683770400000|2023-05-11 02:00:00|2614.5|2608.5|2616.5|2610.5|2617.3|2611.3|2614.3|2608.3|17
1683770700000|2023-05-11 02:05:00|2616.8|2610.8|2614.5|2608.5|2617.5|2611.5|2613.5|2607.5|28
1683771000000|2023-05-11 02:10:00|2614.8|2608.8|2619|2613|2619.8|2613.8|2614.8|2608.8|28
1683771300000|2023-05-11 02:15:00|2618.8|2612.8|2617|2611|2618.8|2612.8|2617|2611|7
1683771600000|2023-05-11 02:20:00|2617.3|2611.3|2618|2612|2618|2612|2617.3|2611.3|2
1683771900000|2023-05-11 02:25:00|2617.5|2611.5|2617|2611|2617.5|2611.5|2617|2611|2
1683772200000|2023-05-11 02:30:00|2617.3|2611.3|2616.5|2610.5|2619.8|2613.8|2616.3|2610.3|29
1683772500000|2023-05-11 02:35:00|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2615|2609|22
1683772800000|2023-05-11 02:40:00|2617.5|2611.5|2617|2611|2617.5|2611.5|2616.3|2610.3|15
1683773100000|2023-05-11 02:45:00|2617.3|2611.3|2617|2611|2618.5|2612.5|2617|2611|17
1683773400000|2023-05-11 02:50:00|2616.8|2610.8|2619.5|2613.5|2619.5|2613.5|2615.8|2609.8|16
1683773700000|2023-05-11 02:55:00|2620|2614|2621|2615|2621|2615|2620|2614|5
1683774000000|2023-05-11 03:00:00|2620.8|2614.8|2625|2619|2625|2619|2619|2613|17
1683774300000|2023-05-11 03:05:00|2625.3|2619.3|2625|2619|2625.8|2619.8|2623.3|2617.3|15
1683774600000|2023-05-11 03:10:00|2624.8|2618.8|2622.5|2616.5|2624.8|2618.8|2622.5|2616.5|7
1683774900000|2023-05-11 03:15:00|2622.8|2616.8|2623|2617|2623.3|2617.3|2619.8|2613.8|25
1683775200000|2023-05-11 03:20:00|2622.8|2616.8|2623.8|2617.8|2624|2618|2622|2616|8
1683775500000|2023-05-11 03:25:00|2624|2618|2622|2616|2624.5|2618.5|2622|2616|24
1683775800000|2023-05-11 03:30:00|2621.8|2615.8|2619|2613|2621.8|2615.8|2619|2613|7
1683776100000|2023-05-11 03:35:00|2619.3|2613.3|2624.5|2618.5|2625|2619|2619.3|2613.3|16
1683776400000|2023-05-11 03:40:00|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|3
1683776700000|2023-05-11 03:45:00|2623.5|2617.5|2624.8|2618.8|2624.8|2618.8|2623.5|2617.5|4
1683777000000|2023-05-11 03:50:00|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1683777300000|2023-05-11 03:55:00|2625.3|2619.3|2627.3|2621.3|2627.3|2621.3|2625.3|2619.3|6
1683777600000|2023-05-11 04:00:00|2627.5|2621.5|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|6
1683778200000|2023-05-11 04:10:00|2625.5|2619.5|2624.5|2618.5|2625.5|2619.5|2624.3|2618.3|4
1683778500000|2023-05-11 04:15:00|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1683778800000|2023-05-11 04:20:00|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1683779100000|2023-05-11 04:25:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1683779400000|2023-05-11 04:30:00|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1683779700000|2023-05-11 04:35:00|2625|2619|2625|2619|2625|2619|2625|2619|1
1683780000000|2023-05-11 04:40:00|2625.3|2619.3|2626|2620|2626.3|2620.3|2625.3|2619.3|5
1683780300000|2023-05-11 04:45:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1683780600000|2023-05-11 04:50:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1683780900000|2023-05-11 04:55:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1683781200000|2023-05-11 05:00:00|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|3
1683781500000|2023-05-11 05:05:00|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2623.5|2617.5|12
1683781800000|2023-05-11 05:10:00|2624.8|2618.8|2625.8|2619.8|2626|2620|2624.8|2618.8|9
1683782100000|2023-05-11 05:15:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|6
1683782400000|2023-05-11 05:20:00|2626.3|2620.3|2626.8|2620.8|2627|2621|2626.3|2620.3|5
1683782700000|2023-05-11 05:25:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1683783000000|2023-05-11 05:30:00|2626.3|2620.3|2624.5|2618.5|2627|2621|2623.8|2617.8|45
1683783300000|2023-05-11 05:35:00|2624.3|2618.3|2628.8|2622.8|2629.3|2623.3|2623.8|2617.8|30
1683783600000|2023-05-11 05:40:00|2628.5|2622.5|2628.8|2622.8|2630.5|2624.5|2628.3|2622.3|17
1683783900000|2023-05-11 05:45:00|2629|2623|2631.8|2625.8|2632|2626|2628.8|2622.8|21
1683784200000|2023-05-11 05:50:00|2631.5|2625.5|2629|2623|2631.5|2625.5|2628.5|2622.5|22
1683784500000|2023-05-11 05:55:00|2628.8|2622.8|2632|2626|2632|2626|2627.8|2621.8|37
1683784800000|2023-05-11 06:00:00|2632.5|2626.5|2627.5|2621.5|2632.8|2626.8|2627|2621|38
1683785100000|2023-05-11 06:05:00|2627.8|2621.8|2629.8|2623.8|2630.5|2624.5|2627|2621|39
1683785400000|2023-05-11 06:10:00|2629.5|2623.5|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|21
1683785700000|2023-05-11 06:15:00|2629.3|2623.3|2626.8|2620.8|2629.5|2623.5|2626.8|2620.8|33
1683786000000|2023-05-11 06:20:00|2626.5|2620.5|2623.3|2617.3|2626.5|2620.5|2620.3|2614.3|40
1683786300000|2023-05-11 06:25:00|2622.8|2616.8|2618.8|2612.8|2622.8|2616.8|2617.3|2611.3|45
1683786600000|2023-05-11 06:30:00|2618.5|2612.5|2610.3|2604.3|2618.8|2612.8|2610.3|2604.3|80
1683786900000|2023-05-11 06:35:00|2610.5|2604.5|2609.8|2603.8|2612.3|2606.3|2609.3|2603.3|91
1683787200000|2023-05-11 06:40:00|2609.5|2603.5|2610.5|2604.5|2611.3|2605.3|2608.3|2602.3|90
1683787500000|2023-05-11 06:45:00|2610.8|2604.8|2607.8|2601.8|2614.5|2608.5|2607.8|2601.8|137
1683787800000|2023-05-11 06:50:00|2607.5|2601.5|2603.8|2597.8|2608.5|2602.5|2603.3|2597.3|92
1683788100000|2023-05-11 06:55:00|2604.3|2598.3|2604.9|2598.9|2607.1|2601.1|2603.4|2597.4|158
1683788400000|2023-05-11 07:00:00|2605.1|2599.1|2600.9|2594.9|2607.1|2601.1|2600.9|2594.9|102
1683788700000|2023-05-11 07:05:00|2600.4|2594.4|2583|2577|2600.4|2594.4|2580.4|2574.4|125
1683789000000|2023-05-11 07:10:00|2582.4|2576.4|2590.5|2584.5|2590.5|2584.5|2582.1|2576.1|62
1683789300000|2023-05-11 07:15:00|2590.8|2584.8|2592.5|2586.5|2596.5|2590.5|2590.8|2584.8|45
1683789600000|2023-05-11 07:20:00|2592.8|2586.8|2592.3|2586.3|2595.3|2589.3|2591.3|2585.3|36
1683789900000|2023-05-11 07:25:00|2592|2586|2590.8|2584.8|2593.3|2587.3|2586.5|2580.5|44
1683790200000|2023-05-11 07:30:00|2590.3|2584.3|2598.1|2592.1|2598.1|2592.1|2589.8|2583.8|42
1683790500000|2023-05-11 07:35:00|2598.4|2592.4|2600.3|2594.3|2600.4|2594.4|2596.8|2590.8|17
1683790800000|2023-05-11 07:40:00|2600.1|2594.1|2597.3|2591.3|2600.1|2594.1|2595.3|2589.3|34
1683791100000|2023-05-11 07:45:00|2597.4|2591.4|2600|2594|2600.6|2594.6|2597.3|2591.3|34
1683791400000|2023-05-11 07:50:00|2600.3|2594.3|2604.6|2598.6|2606.8|2600.8|2600.3|2594.3|43
1683791700000|2023-05-11 07:55:00|2604.9|2598.9|2611.6|2605.6|2612.5|2606.5|2604.8|2598.8|55
1683792000000|2023-05-11 08:00:00|2610.4|2604.4|2603.6|2597.6|2613.5|2607.5|2603.5|2597.5|72
1683792300000|2023-05-11 08:05:00|2603.5|2597.5|2597.3|2591.3|2605.1|2599.1|2597.3|2591.3|66
1683792600000|2023-05-11 08:10:00|2597.5|2591.5|2604|2598|2605|2599|2597.5|2591.5|37
1683792900000|2023-05-11 08:15:00|2603.8|2597.8|2606|2600|2607.3|2601.3|2603.6|2597.6|53
1683793200000|2023-05-11 08:20:00|2606.3|2600.3|2608.5|2602.5|2608.5|2602.5|2606|2600|30
1683793500000|2023-05-11 08:25:00|2608.3|2602.3|2607|2601|2608.4|2602.4|2604.6|2598.6|43
1683793800000|2023-05-11 08:30:00|2606.8|2600.8|2610.4|2604.4|2611.5|2605.5|2606.8|2600.8|52
1683794100000|2023-05-11 08:35:00|2610.5|2604.5|2607.8|2601.8|2610.6|2604.6|2599.5|2593.5|90
1683794400000|2023-05-11 08:40:00|2607|2601|2610|2604|2610|2604|2604|2598|60
1683794700000|2023-05-11 08:45:00|2610.4|2604.4|2611.5|2605.5|2613.8|2607.8|2609.5|2603.5|59
1683795000000|2023-05-11 08:50:00|2611.8|2605.8|2612.6|2606.6|2615.4|2609.4|2610.9|2604.9|29
1683795300000|2023-05-11 08:55:00|2612.9|2606.9|2613.3|2607.3|2614.9|2608.9|2610|2604|59
1683795600000|2023-05-11 09:00:00|2613.1|2607.1|2613.8|2607.8|2617.5|2611.5|2613|2607|34
1683795900000|2023-05-11 09:05:00|2614|2608|2612.5|2606.5|2614.6|2608.6|2612.3|2606.3|14
1683796200000|2023-05-11 09:10:00|2611.8|2605.8|2610.9|2604.9|2611.8|2605.8|2608.9|2602.9|41
1683796500000|2023-05-11 09:15:00|2611.1|2605.1|2609.5|2603.5|2611.4|2605.4|2606.3|2600.3|36
1683796800000|2023-05-11 09:20:00|2609.8|2603.8|2614.3|2608.3|2619.8|2613.8|2609.8|2603.8|64
1683797100000|2023-05-11 09:25:00|2614|2608|2616.9|2610.9|2620|2614|2614|2608|42
1683797400000|2023-05-11 09:30:00|2616.8|2610.8|2617.5|2611.5|2619.9|2613.9|2616.8|2610.8|38
1683797700000|2023-05-11 09:35:00|2617.8|2611.8|2619.5|2613.5|2620.5|2614.5|2617.8|2611.8|32
1683798000000|2023-05-11 09:40:00|2619.3|2613.3|2616.3|2610.3|2619.3|2613.3|2615.5|2609.5|26
1683798300000|2023-05-11 09:45:00|2616|2610|2616.5|2610.5|2617.3|2611.3|2615.5|2609.5|26
1683798600000|2023-05-11 09:50:00|2616.4|2610.4|2615.8|2609.8|2619.3|2613.3|2614|2608|29
1683798900000|2023-05-11 09:55:00|2616|2610|2615.9|2609.9|2617.5|2611.5|2615.5|2609.5|23
1683799200000|2023-05-11 10:00:00|2615.8|2609.8|2615.5|2609.5|2616.3|2610.3|2613.1|2607.1|41
1683799500000|2023-05-11 10:05:00|2615.6|2609.6|2615.5|2609.5|2616.1|2610.1|2613.8|2607.8|28
1683799800000|2023-05-11 10:10:00|2615.3|2609.3|2610.3|2604.3|2615.5|2609.5|2610.3|2604.3|38
1683800100000|2023-05-11 10:15:00|2610|2604|2609.3|2603.3|2610.5|2604.5|2608.3|2602.3|31
1683800400000|2023-05-11 10:20:00|2609.5|2603.5|2610.8|2604.8|2612.1|2606.1|2608.9|2602.9|20
1683800700000|2023-05-11 10:25:00|2610.5|2604.5|2610.5|2604.5|2611.5|2605.5|2609.3|2603.3|17
1683801000000|2023-05-11 10:30:00|2610.8|2604.8|2611.8|2605.8|2613.3|2607.3|2610.8|2604.8|19
1683801300000|2023-05-11 10:35:00|2611.6|2605.6|2610.8|2604.8|2611.6|2605.6|2609|2603|19
1683801600000|2023-05-11 10:40:00|2611|2605|2608.5|2602.5|2611|2605|2608.5|2602.5|18
1683801900000|2023-05-11 10:45:00|2608.3|2602.3|2606.8|2600.8|2608.4|2602.4|2605|2599|44
1683802200000|2023-05-11 10:50:00|2607|2601|2606.6|2600.6|2609|2603|2605.9|2599.9|29
1683802500000|2023-05-11 10:55:00|2606.4|2600.4|2601.6|2595.6|2607.5|2601.5|2600.9|2594.9|40
1683802800000|2023-05-11 11:00:00|2601.4|2595.4|2599.8|2593.8|2601.5|2595.5|2597.9|2591.9|70
1683803100000|2023-05-11 11:05:00|2600|2594|2597|2591|2600|2594|2597|2591|15
1683803400000|2023-05-11 11:10:00|2597.3|2591.3|2596.3|2590.3|2598|2592|2594|2588|64
1683803700000|2023-05-11 11:15:00|2596|2590|2595.5|2589.5|2596|2590|2595|2589|20
1683804000000|2023-05-11 11:20:00|2595.8|2589.8|2594|2588|2595.8|2589.8|2591.8|2585.8|44
1683804300000|2023-05-11 11:25:00|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2592.8|2586.8|22
1683804600000|2023-05-11 11:30:00|2595.1|2589.1|2593|2587|2595.5|2589.5|2592.8|2586.8|39
1683804900000|2023-05-11 11:35:00|2593.3|2587.3|2593.8|2587.8|2596.5|2590.5|2592.8|2586.8|31
1683805200000|2023-05-11 11:40:00|2594|2588|2594|2588|2597|2591|2594|2588|34
1683805500000|2023-05-11 11:45:00|2594.3|2588.3|2592.8|2586.8|2596.5|2590.5|2591.8|2585.8|29
1683805800000|2023-05-11 11:50:00|2593|2587|2593|2587|2593.8|2587.8|2590.3|2584.3|53
1683806100000|2023-05-11 11:55:00|2592.8|2586.8|2587|2581|2594.9|2588.9|2585|2579|99
1683806400000|2023-05-11 12:00:00|2586.8|2580.8|2581.3|2575.3|2587.1|2581.1|2581.1|2575.1|44
1683806700000|2023-05-11 12:05:00|2581.5|2575.5|2577.5|2571.5|2581.8|2575.8|2575.3|2569.3|71
1683807000000|2023-05-11 12:10:00|2577.3|2571.3|2565.5|2559.5|2577.5|2571.5|2565.5|2559.5|98
1683807300000|2023-05-11 12:15:00|2566.3|2560.3|2582.3|2576.3|2582.3|2576.3|2566.3|2560.3|113
1683807600000|2023-05-11 12:20:00|2582.1|2576.1|2577.4|2571.4|2583.3|2577.3|2575.3|2569.3|71
1683807900000|2023-05-11 12:25:00|2577.5|2571.5|2576.3|2570.3|2580|2574|2574.6|2568.6|55
1683808200000|2023-05-11 12:30:00|2576.5|2570.5|2576.8|2570.8|2584.1|2578.1|2576.5|2570.5|111
1683808500000|2023-05-11 12:35:00|2576.5|2570.5|2577.8|2571.8|2580|2574|2575.8|2569.8|60
1683808800000|2023-05-11 12:40:00|2578|2572|2577|2571|2581|2575|2576.8|2570.8|41
1683809100000|2023-05-11 12:45:00|2576.8|2570.8|2577.4|2571.4|2577.6|2571.6|2574.5|2568.5|35
1683809400000|2023-05-11 12:50:00|2577|2571|2579|2573|2579.8|2573.8|2576|2570|32
1683809700000|2023-05-11 12:55:00|2579.3|2573.3|2576.9|2570.9|2581.3|2575.3|2576.9|2570.9|45
1683810000000|2023-05-11 13:00:00|2576.8|2570.8|2569.5|2563.5|2576.8|2570.8|2565.4|2559.4|292
1683810300000|2023-05-11 13:05:00|2569.3|2563.3|2568.5|2562.5|2573.5|2567.5|2565.1|2559.1|213
1683810600000|2023-05-11 13:10:00|2568.3|2562.3|2574.5|2568.5|2574.8|2568.8|2563.5|2557.5|121
1683810900000|2023-05-11 13:15:00|2574.8|2568.8|2580.5|2574.5|2580.8|2574.8|2570.8|2564.8|135
1683811200000|2023-05-11 13:20:00|2580|2574|2578.3|2572.3|2581.4|2575.4|2575|2569|100
1683811500000|2023-05-11 13:25:00|2578|2572|2578|2572|2578.3|2572.3|2573.3|2567.3|65
1683811800000|2023-05-11 13:30:00|2577.8|2571.8|2577.4|2571.4|2579.8|2573.8|2573|2567|195
1683812100000|2023-05-11 13:35:00|2577|2571|2575|2569|2579.8|2573.8|2575|2569|133
1683812400000|2023-05-11 13:40:00|2574.8|2568.8|2569|2563|2574.8|2568.8|2568.8|2562.8|113
1683812700000|2023-05-11 13:45:00|2569.3|2563.3|2564.3|2558.3|2570.6|2564.6|2564.3|2558.3|123
1683813000000|2023-05-11 13:50:00|2564|2558|2556.3|2550.3|2565.8|2559.8|2553.1|2547.1|162
1683813300000|2023-05-11 13:55:00|2556|2550|2564.5|2558.5|2566.8|2560.8|2555.8|2549.8|95
1683813600000|2023-05-11 14:00:00|2564.8|2558.8|2561.6|2555.6|2567.8|2561.8|2561|2555|147
1683813900000|2023-05-11 14:05:00|2562|2556|2555|2549|2562|2556|2554.8|2548.8|120
1683814200000|2023-05-11 14:10:00|2555.3|2549.3|2557.5|2551.5|2557.8|2551.8|2552.4|2546.4|123
1683814500000|2023-05-11 14:15:00|2558|2552|2554|2548|2562.3|2556.3|2553|2547|77
1683814800000|2023-05-11 14:20:00|2553.8|2547.8|2554.3|2548.3|2555.8|2549.8|2548.8|2542.8|129
1683815100000|2023-05-11 14:25:00|2554.5|2548.5|2561.8|2555.8|2561.8|2555.8|2554.5|2548.5|72
1683815400000|2023-05-11 14:30:00|2561.5|2555.5|2562.9|2556.9|2564.3|2558.3|2558.8|2552.8|118
1683815700000|2023-05-11 14:35:00|2562.8|2556.8|2567|2561|2567.3|2561.3|2560|2554|92
1683816000000|2023-05-11 14:40:00|2567.1|2561.1|2569.8|2563.8|2572.8|2566.8|2567.1|2561.1|55
1683816300000|2023-05-11 14:45:00|2569.5|2563.5|2566.6|2560.6|2573|2567|2566.5|2560.5|115
1683816600000|2023-05-11 14:50:00|2566.8|2560.8|2560.5|2554.5|2568.8|2562.8|2557.8|2551.8|119
1683816900000|2023-05-11 14:55:00|2560.4|2554.4|2550.5|2544.5|2560.4|2554.4|2547.3|2541.3|279
1683817200000|2023-05-11 15:00:00|2550.3|2544.3|2548.3|2542.3|2550.9|2544.9|2546.8|2540.8|77
1683817500000|2023-05-11 15:05:00|2548.8|2542.8|2550|2544|2550.5|2544.5|2545.3|2539.3|69
1683817800000|2023-05-11 15:10:00|2549.8|2543.8|2549.8|2543.8|2552.8|2546.8|2549.3|2543.3|112
1683818100000|2023-05-11 15:15:00|2550|2544|2550.5|2544.5|2552.3|2546.3|2549.5|2543.5|80
1683818400000|2023-05-11 15:20:00|2550.4|2544.4|2549.5|2543.5|2552|2546|2548.8|2542.8|54
1683818700000|2023-05-11 15:25:00|2549.3|2543.3|2548.8|2542.8|2550.6|2544.6|2548.3|2542.3|42
1683819000000|2023-05-11 15:30:00|2549|2543|2550.9|2544.9|2550.9|2544.9|2548.5|2542.5|25
1683819300000|2023-05-11 15:35:00|2551|2545|2551.4|2545.4|2551.9|2545.9|2548.8|2542.8|57
1683819600000|2023-05-11 15:40:00|2550.5|2544.5|2549.3|2543.3|2550.6|2544.6|2549.3|2543.3|20
1683819900000|2023-05-11 15:45:00|2549|2543|2549|2543|2550.5|2544.5|2548.3|2542.3|25
1683820200000|2023-05-11 15:50:00|2549.3|2543.3|2542.8|2536.8|2551|2545|2542.8|2536.8|81
1683820500000|2023-05-11 15:55:00|2543|2537|2541|2535|2543|2537|2540.1|2534.1|52
1683820800000|2023-05-11 16:00:00|2541.3|2535.3|2544.5|2538.5|2545.8|2539.8|2541.3|2535.3|40
1683821100000|2023-05-11 16:05:00|2544.3|2538.3|2547.5|2541.5|2547.5|2541.5|2544.3|2538.3|22
1683821400000|2023-05-11 16:10:00|2547.8|2541.8|2550.5|2544.5|2550.8|2544.8|2547|2541|23
1683821700000|2023-05-11 16:15:00|2550.3|2544.3|2551.3|2545.3|2551.3|2545.3|2549.8|2543.8|10
1683822000000|2023-05-11 16:20:00|2551.5|2545.5|2552.5|2546.5|2553.5|2547.5|2551|2545|27
1683822300000|2023-05-11 16:25:00|2552.3|2546.3|2552|2546|2552.3|2546.3|2550.5|2544.5|12
1683822600000|2023-05-11 16:30:00|2552.3|2546.3|2551.8|2545.8|2553.5|2547.5|2551.5|2545.5|17
1683822900000|2023-05-11 16:35:00|2552|2546|2552.8|2546.8|2553.8|2547.8|2552|2546|11
1683823200000|2023-05-11 16:40:00|2552.5|2546.5|2551.3|2545.3|2552.5|2546.5|2551.3|2545.3|10
1683823500000|2023-05-11 16:45:00|2551.6|2545.6|2553.5|2547.5|2554|2548|2551.6|2545.6|12
1683823800000|2023-05-11 16:50:00|2553.8|2547.8|2553|2547|2556|2550|2553|2547|26
1683824100000|2023-05-11 16:55:00|2553.3|2547.3|2554|2548|2554.8|2548.8|2553.3|2547.3|12
1683824400000|2023-05-11 17:00:00|2553.8|2547.8|2556|2550|2556.8|2550.8|2552.8|2546.8|39
1683824700000|2023-05-11 17:05:00|2555.8|2549.8|2553.5|2547.5|2555.8|2549.8|2553.5|2547.5|8
1683825000000|2023-05-11 17:10:00|2553.8|2547.8|2555.3|2549.3|2559.1|2553.1|2553.8|2547.8|23
1683825300000|2023-05-11 17:15:00|2555|2549|2553.5|2547.5|2555.5|2549.5|2553.3|2547.3|14
1683825600000|2023-05-11 17:20:00|2553.3|2547.3|2550.5|2544.5|2553.3|2547.3|2550.5|2544.5|9
1683825900000|2023-05-11 17:25:00|2550.8|2544.8|2552.8|2546.8|2554.5|2548.5|2550.8|2544.8|17
1683826200000|2023-05-11 17:30:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2551.8|2545.8|5
1683826800000|2023-05-11 17:40:00|2552|2546|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|4
1683827100000|2023-05-11 17:45:00|2551.5|2545.5|2548.5|2542.5|2551.5|2545.5|2548.1|2542.1|12
1683827400000|2023-05-11 17:50:00|2548.3|2542.3|2548.3|2542.3|2549.5|2543.5|2544.5|2538.5|30
1683827700000|2023-05-11 17:55:00|2554.5|2535.8|2554|2535.3|2554.5|2535.8|2553|2534.3|7
1683849600000|2023-05-12 00:00:00|2553.3|2547.3|2552.4|2546.4|2556.5|2550.5|2552.4|2546.4|12
1683849900000|2023-05-12 00:05:00|2552.1|2546.1|2549.4|2543.4|2552.1|2546.1|2549.4|2543.4|8
1683850200000|2023-05-12 00:10:00|2549.9|2543.9|2553.4|2547.4|2553.4|2547.4|2549.9|2543.9|4
1683850500000|2023-05-12 00:15:00|2553.1|2547.1|2550.4|2544.4|2553.1|2547.1|2549.9|2543.9|11
1683850800000|2023-05-12 00:20:00|2550.6|2544.6|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|3
1683851100000|2023-05-12 00:25:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1683851400000|2023-05-12 00:30:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1683851700000|2023-05-12 00:35:00|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|4
1683852000000|2023-05-12 00:40:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1683852600000|2023-05-12 00:50:00|2547.1|2541.1|2549.6|2543.6|2549.6|2543.6|2547.1|2541.1|6
1683852900000|2023-05-12 00:55:00|2550.6|2544.6|2549.4|2543.4|2552.1|2546.1|2549.4|2543.4|6
1683853200000|2023-05-12 01:00:00|2549.6|2543.6|2547.9|2541.9|2551.6|2545.6|2546.1|2540.1|85
1683853500000|2023-05-12 01:05:00|2548.1|2542.1|2550.6|2544.6|2551.9|2545.9|2548.1|2542.1|42
1683853800000|2023-05-12 01:10:00|2550.9|2544.9|2550.6|2544.6|2551.9|2545.9|2549.1|2543.1|21
1683854100000|2023-05-12 01:15:00|2550.4|2544.4|2549.9|2543.9|2553.6|2547.6|2549.6|2543.6|49
1683854400000|2023-05-12 01:20:00|2549.1|2543.1|2546.9|2540.9|2549.1|2543.1|2546.9|2540.9|24
1683854700000|2023-05-12 01:25:00|2546.6|2540.6|2543.4|2537.4|2547.4|2541.4|2543.4|2537.4|43
1683855000000|2023-05-12 01:30:00|2543.1|2537.1|2546.4|2540.4|2547.6|2541.6|2540.4|2534.4|122
1683855300000|2023-05-12 01:35:00|2546.9|2540.9|2543.9|2537.9|2550.1|2544.1|2543.9|2537.9|134
1683855600000|2023-05-12 01:40:00|2543.6|2537.6|2546.1|2540.1|2548.1|2542.1|2542.6|2536.6|102
1683855900000|2023-05-12 01:45:00|2545.6|2539.6|2547.6|2541.6|2549.1|2543.1|2544.6|2538.6|110
1683856200000|2023-05-12 01:50:00|2547.4|2541.4|2545.6|2539.6|2547.9|2541.9|2544.1|2538.1|89
1683856500000|2023-05-12 01:55:00|2545.4|2539.4|2546.4|2540.4|2548.1|2542.1|2543.9|2537.9|64
1683856800000|2023-05-12 02:00:00|2546.6|2540.6|2550.4|2544.4|2550.6|2544.6|2546.4|2540.4|161
1683857100000|2023-05-12 02:05:00|2550.1|2544.1|2546.1|2540.1|2550.9|2544.9|2544.4|2538.4|189
1683857400000|2023-05-12 02:10:00|2545.6|2539.6|2548.9|2542.9|2549.9|2543.9|2545.6|2539.6|189
1683857700000|2023-05-12 02:15:00|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2547.4|2541.4|7
1683858000000|2023-05-12 02:20:00|2548.4|2542.4|2547.6|2541.6|2548.4|2542.4|2547.4|2541.4|6
1683858300000|2023-05-12 02:25:00|2547.4|2541.4|2547.9|2541.9|2549.9|2543.9|2546.9|2540.9|8
1683858600000|2023-05-12 02:30:00|2548.1|2542.1|2547.9|2541.9|2549.4|2543.4|2546.6|2540.6|59
1683858900000|2023-05-12 02:35:00|2547.6|2541.6|2551.6|2545.6|2553.6|2547.6|2545.1|2539.1|100
1683859200000|2023-05-12 02:40:00|2551.1|2545.1|2551.1|2545.1|2554.1|2548.1|2549.9|2543.9|75
1683859500000|2023-05-12 02:45:00|2550.6|2544.6|2547.1|2541.1|2550.6|2544.6|2546.6|2540.6|136
1683859800000|2023-05-12 02:50:00|2546.9|2540.9|2545.4|2539.4|2547.6|2541.6|2545.4|2539.4|29
1683860100000|2023-05-12 02:55:00|2545.1|2539.1|2549.9|2543.9|2550.9|2544.9|2544.6|2538.6|49
1683860400000|2023-05-12 03:00:00|2549.6|2543.6|2551.1|2545.1|2551.4|2545.4|2548.1|2542.1|147
1683860700000|2023-05-12 03:05:00|2551.4|2545.4|2553.1|2547.1|2553.4|2547.4|2549.4|2543.4|104
1683861000000|2023-05-12 03:10:00|2553.4|2547.4|2558.4|2552.4|2558.9|2552.9|2553.4|2547.4|118
1683861300000|2023-05-12 03:15:00|2558.1|2552.1|2554.9|2548.9|2558.1|2552.1|2553.1|2547.1|71
1683861600000|2023-05-12 03:20:00|2554.4|2548.4|2553.9|2547.9|2555.1|2549.1|2553.9|2547.9|10
1683861900000|2023-05-12 03:25:00|2553.6|2547.6|2557.1|2551.1|2557.4|2551.4|2552.4|2546.4|27
1683862200000|2023-05-12 03:30:00|2556.9|2550.9|2559.6|2553.6|2561.6|2555.6|2556.1|2550.1|31
1683862500000|2023-05-12 03:35:00|2558.9|2552.9|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|3
1683862800000|2023-05-12 03:40:00|2559.6|2553.6|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|6
1683863100000|2023-05-12 03:45:00|2559.1|2553.1|2558.1|2552.1|2559.1|2553.1|2556.9|2550.9|9
1683863400000|2023-05-12 03:50:00|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|4
1683863700000|2023-05-12 03:55:00|2557.6|2551.6|2559.1|2553.1|2559.1|2553.1|2556.1|2550.1|13
1683865500000|2023-05-12 04:25:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1683865800000|2023-05-12 04:30:00|2558.6|2552.6|2555.9|2549.9|2558.6|2552.6|2555.6|2549.6|12
1683866100000|2023-05-12 04:35:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1683866400000|2023-05-12 04:40:00|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1683866700000|2023-05-12 04:45:00|2555.4|2549.4|2553.9|2547.9|2555.4|2549.4|2553.9|2547.9|2
1683867000000|2023-05-12 04:50:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|2
1683867300000|2023-05-12 04:55:00|2553.4|2547.4|2555.9|2549.9|2556.4|2550.4|2552.6|2546.6|9
1683867600000|2023-05-12 05:00:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1683867900000|2023-05-12 05:05:00|2555.1|2549.1|2553.1|2547.1|2555.1|2549.1|2553.1|2547.1|3
1683868200000|2023-05-12 05:10:00|2552.6|2546.6|2551.4|2545.4|2552.6|2546.6|2551.4|2545.4|4
1683868500000|2023-05-12 05:15:00|2551.9|2545.9|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|2
1683868800000|2023-05-12 05:20:00|2552.6|2546.6|2554.6|2548.6|2554.6|2548.6|2551.9|2545.9|7
1683869100000|2023-05-12 05:25:00|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|3
1683869400000|2023-05-12 05:30:00|2554.4|2548.4|2556.1|2550.1|2559.6|2553.6|2553.6|2547.6|52
1683869700000|2023-05-12 05:35:00|2555.9|2549.9|2556.4|2550.4|2558.4|2552.4|2554.1|2548.1|33
1683870000000|2023-05-12 05:40:00|2556.1|2550.1|2552.1|2546.1|2556.9|2550.9|2551.9|2545.9|13
1683870300000|2023-05-12 05:45:00|2552.4|2546.4|2554.6|2548.6|2554.6|2548.6|2552.1|2546.1|18
1683870600000|2023-05-12 05:50:00|2554.9|2548.9|2554.6|2548.6|2555.1|2549.1|2554.1|2548.1|9
1683870900000|2023-05-12 05:55:00|2554.9|2548.9|2552.1|2546.1|2555.1|2549.1|2551.1|2545.1|33
1683871200000|2023-05-12 06:00:00|2553.4|2547.4|2548.1|2542.1|2553.9|2547.9|2547.1|2541.1|68
1683871500000|2023-05-12 06:05:00|2547.9|2541.9|2547.9|2541.9|2549.1|2543.1|2546.9|2540.9|34
1683871800000|2023-05-12 06:10:00|2547.6|2541.6|2547.4|2541.4|2547.9|2541.9|2545.6|2539.6|37
1683872100000|2023-05-12 06:15:00|2547.6|2541.6|2547.9|2541.9|2549.6|2543.6|2547.4|2541.4|53
1683872400000|2023-05-12 06:20:00|2548.4|2542.4|2548.1|2542.1|2548.6|2542.6|2545.9|2539.9|57
1683872700000|2023-05-12 06:25:00|2547.9|2541.9|2548.9|2542.9|2548.9|2542.9|2546.6|2540.6|18
1683873000000|2023-05-12 06:30:00|2548.4|2542.4|2547.6|2541.6|2548.4|2542.4|2546.6|2540.6|16
1683873300000|2023-05-12 06:35:00|2547.9|2541.9|2548.6|2542.6|2550.1|2544.1|2547.6|2541.6|24
1683873600000|2023-05-12 06:40:00|2548.9|2542.9|2547.6|2541.6|2548.9|2542.9|2547.1|2541.1|14
1683873900000|2023-05-12 06:45:00|2547.1|2541.1|2546.4|2540.4|2547.9|2541.9|2544.6|2538.6|31
1683874200000|2023-05-12 06:50:00|2546.1|2540.1|2545.4|2539.4|2546.4|2540.4|2542.6|2536.6|40
1683874500000|2023-05-12 06:55:00|2545.1|2539.1|2537.5|2531.5|2545.3|2539.3|2536.3|2530.3|81
1683874800000|2023-05-12 07:00:00|2537.3|2531.3|2532.3|2526.3|2537.8|2531.8|2532.3|2526.3|54
1683875100000|2023-05-12 07:05:00|2532|2526|2537|2531|2540.6|2534.6|2521|2515|83
1683875400000|2023-05-12 07:10:00|2536.8|2530.8|2537.5|2531.5|2539.4|2533.4|2533.3|2527.3|69
1683875700000|2023-05-12 07:15:00|2537.8|2531.8|2544|2538|2548.8|2542.8|2537.8|2531.8|68
1683876000000|2023-05-12 07:20:00|2543.8|2537.8|2543.6|2537.6|2546.8|2540.8|2541|2535|63
1683876300000|2023-05-12 07:25:00|2543.8|2537.8|2548.5|2542.5|2550.1|2544.1|2542.3|2536.3|47
1683876600000|2023-05-12 07:30:00|2548|2542|2543.8|2537.8|2548|2542|2542|2536|39
1683876900000|2023-05-12 07:35:00|2543.5|2537.5|2548.6|2542.6|2548.6|2542.6|2542.3|2536.3|47
1683877200000|2023-05-12 07:40:00|2548.5|2542.5|2547.8|2541.8|2550.3|2544.3|2547.8|2541.8|26
1683877500000|2023-05-12 07:45:00|2547.5|2541.5|2542.3|2536.3|2548.5|2542.5|2541.5|2535.5|44
1683877800000|2023-05-12 07:50:00|2542.5|2536.5|2545|2539|2545.3|2539.3|2542|2536|18
1683878100000|2023-05-12 07:55:00|2544.8|2538.8|2540|2534|2544.8|2538.8|2540|2534|19
1683878400000|2023-05-12 08:00:00|2540.3|2534.3|2529.5|2523.5|2540.3|2534.3|2528.8|2522.8|56
1683878700000|2023-05-12 08:05:00|2529.4|2523.4|2535.3|2529.3|2535.3|2529.3|2528.5|2522.5|19
1683879000000|2023-05-12 08:10:00|2535.5|2529.5|2535.8|2529.8|2539.5|2533.5|2535.5|2529.5|29
1683879300000|2023-05-12 08:15:00|2535.6|2529.6|2534.8|2528.8|2538.5|2532.5|2532.5|2526.5|55
1683879600000|2023-05-12 08:20:00|2534.5|2528.5|2535.8|2529.8|2537|2531|2531.3|2525.3|40
1683879900000|2023-05-12 08:25:00|2535.5|2529.5|2529.6|2523.6|2535.5|2529.5|2529.6|2523.6|20
1683880200000|2023-05-12 08:30:00|2529.4|2523.4|2533.1|2527.1|2534.4|2528.4|2529.1|2523.1|36
1683880500000|2023-05-12 08:35:00|2532.9|2526.9|2528.8|2522.8|2533.1|2527.1|2528.8|2522.8|28
1683880800000|2023-05-12 08:40:00|2528.6|2522.6|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|19
1683881100000|2023-05-12 08:45:00|2528.6|2522.6|2528.3|2522.3|2529.5|2523.5|2527.5|2521.5|19
1683881400000|2023-05-12 08:50:00|2528.1|2522.1|2531.8|2525.8|2534.8|2528.8|2527.8|2521.8|30
1683881700000|2023-05-12 08:55:00|2531.5|2525.5|2537.5|2531.5|2537.5|2531.5|2530.5|2524.5|29
1683882000000|2023-05-12 09:00:00|2537.8|2531.8|2536.5|2530.5|2538.8|2532.8|2532.4|2526.4|60
1683882300000|2023-05-12 09:05:00|2536.3|2530.3|2536|2530|2537|2531|2535.1|2529.1|46
1683882600000|2023-05-12 09:10:00|2536.3|2530.3|2538.8|2532.8|2539.1|2533.1|2535|2529|25
1683882900000|2023-05-12 09:15:00|2538.9|2532.9|2540.3|2534.3|2540.8|2534.8|2538.5|2532.5|31
1683883200000|2023-05-12 09:20:00|2540|2534|2539.6|2533.6|2543|2537|2539.4|2533.4|31
1683883500000|2023-05-12 09:25:00|2539.4|2533.4|2539.5|2533.5|2539.5|2533.5|2536.8|2530.8|27
1683883800000|2023-05-12 09:30:00|2539.8|2533.8|2543.5|2537.5|2546.8|2540.8|2539.8|2533.8|43
1683884100000|2023-05-12 09:35:00|2543.8|2537.8|2542|2536|2546|2540|2542|2536|31
1683884400000|2023-05-12 09:40:00|2541.8|2535.8|2543.1|2537.1|2543.1|2537.1|2538.5|2532.5|28
1683884700000|2023-05-12 09:45:00|2543.3|2537.3|2548.4|2542.4|2550.5|2544.5|2543.3|2537.3|46
1683885000000|2023-05-12 09:50:00|2548.3|2542.3|2548.1|2542.1|2550.3|2544.3|2548.1|2542.1|19
1683885300000|2023-05-12 09:55:00|2547.8|2541.8|2546.5|2540.5|2547.8|2541.8|2544|2538|27
1683885600000|2023-05-12 10:00:00|2546.3|2540.3|2544.3|2538.3|2546.3|2540.3|2543.8|2537.8|6
1683885900000|2023-05-12 10:05:00|2544.1|2538.1|2543.5|2537.5|2544.8|2538.8|2542|2536|24
1683886200000|2023-05-12 10:10:00|2543.8|2537.8|2547.5|2541.5|2548.3|2542.3|2543.8|2537.8|22
1683886500000|2023-05-12 10:15:00|2547.3|2541.3|2547.1|2541.1|2548|2542|2547|2541|16
1683886800000|2023-05-12 10:20:00|2546.9|2540.9|2546.5|2540.5|2548.5|2542.5|2545.9|2539.9|25
1683887100000|2023-05-12 10:25:00|2546.1|2540.1|2542.8|2536.8|2546.5|2540.5|2542.1|2536.1|36
1683887400000|2023-05-12 10:30:00|2542.5|2536.5|2542.1|2536.1|2542.8|2536.8|2542.1|2536.1|15
1683887700000|2023-05-12 10:35:00|2541.9|2535.9|2542.3|2536.3|2543|2537|2540.3|2534.3|19
1683888000000|2023-05-12 10:40:00|2542.1|2536.1|2542|2536|2542.8|2536.8|2542|2536|14
1683888300000|2023-05-12 10:45:00|2542.1|2536.1|2543.1|2537.1|2543.3|2537.3|2542.1|2536.1|8
1683888600000|2023-05-12 10:50:00|2543.4|2537.4|2545|2539|2547.3|2541.3|2543.4|2537.4|29
1683888900000|2023-05-12 10:55:00|2545.6|2539.6|2539.6|2533.6|2545.6|2539.6|2539.1|2533.1|34
1683889200000|2023-05-12 11:00:00|2539.4|2533.4|2536.1|2530.1|2539.6|2533.6|2536.1|2530.1|23
1683889500000|2023-05-12 11:05:00|2535.9|2529.9|2542.9|2536.9|2543.1|2537.1|2534.6|2528.6|41
1683889800000|2023-05-12 11:10:00|2542.6|2536.6|2539.4|2533.4|2542.6|2536.6|2539.4|2533.4|28
1683890100000|2023-05-12 11:15:00|2539.1|2533.1|2540.6|2534.6|2541.9|2535.9|2538.4|2532.4|29
1683890400000|2023-05-12 11:20:00|2540.4|2534.4|2543.1|2537.1|2543.1|2537.1|2539.9|2533.9|20
1683890700000|2023-05-12 11:25:00|2543.4|2537.4|2541.9|2535.9|2543.9|2537.9|2541.9|2535.9|17
1683891000000|2023-05-12 11:30:00|2540.6|2534.6|2547.4|2541.4|2547.6|2541.6|2537.9|2531.9|57
1683891300000|2023-05-12 11:35:00|2547.1|2541.1|2545.4|2539.4|2547.6|2541.6|2545.4|2539.4|36
1683891600000|2023-05-12 11:40:00|2545.6|2539.6|2541.6|2535.6|2546.1|2540.1|2541.6|2535.6|43
1683891900000|2023-05-12 11:45:00|2541.4|2535.4|2547.9|2541.9|2548.1|2542.1|2539.9|2533.9|37
1683892200000|2023-05-12 11:50:00|2548.1|2542.1|2542.1|2536.1|2548.1|2542.1|2538.9|2532.9|75
1683892500000|2023-05-12 11:55:00|2541.4|2535.4|2541.4|2535.4|2545.1|2539.1|2539.6|2533.6|68
1683892800000|2023-05-12 12:00:00|2541.1|2535.1|2530.1|2524.1|2541.6|2535.6|2530.1|2524.1|75
1683893100000|2023-05-12 12:05:00|2530.4|2524.4|2531.4|2525.4|2536.6|2530.6|2530.4|2524.4|67
1683893400000|2023-05-12 12:10:00|2531.1|2525.1|2534.6|2528.6|2537.1|2531.1|2531.1|2525.1|61
1683893700000|2023-05-12 12:15:00|2534.9|2528.9|2538.4|2532.4|2539.1|2533.1|2534.4|2528.4|56
1683894000000|2023-05-12 12:20:00|2537.9|2531.9|2537.5|2531.5|2541.1|2535.1|2531.6|2525.6|75
1683894300000|2023-05-12 12:25:00|2537.3|2531.3|2536.1|2530.1|2541.9|2535.9|2535.9|2529.9|65
1683894600000|2023-05-12 12:30:00|2535.9|2529.9|2534.4|2528.4|2537.6|2531.6|2534.4|2528.4|28
1683894900000|2023-05-12 12:35:00|2534.6|2528.6|2535.4|2529.4|2536.1|2530.1|2534.1|2528.1|16
1683895200000|2023-05-12 12:40:00|2535.6|2529.6|2539.9|2533.9|2540.1|2534.1|2534.9|2528.9|30
1683895500000|2023-05-12 12:45:00|2540.1|2534.1|2538.1|2532.1|2540.1|2534.1|2536.1|2530.1|32
1683895800000|2023-05-12 12:50:00|2538.4|2532.4|2535.1|2529.1|2538.9|2532.9|2535.1|2529.1|21
1683896100000|2023-05-12 12:55:00|2535.4|2529.4|2537.4|2531.4|2537.4|2531.4|2534.9|2528.9|31
1683896400000|2023-05-12 13:00:00|2537.1|2531.1|2557.5|2551.5|2557.8|2551.8|2536.6|2530.6|293
1683896700000|2023-05-12 13:05:00|2557.3|2551.3|2549.5|2543.5|2563.5|2557.5|2546.5|2540.5|244
1683897000000|2023-05-12 13:10:00|2549.8|2543.8|2562.1|2556.1|2564.9|2558.9|2549.5|2543.5|121
1683897300000|2023-05-12 13:15:00|2562.4|2556.4|2556.9|2550.9|2565.4|2559.4|2555.9|2549.9|105
1683897600000|2023-05-12 13:20:00|2556.6|2550.6|2554.9|2548.9|2560.9|2554.9|2554.9|2548.9|76
1683897900000|2023-05-12 13:25:00|2554.6|2548.6|2567.6|2561.6|2567.9|2561.9|2553.6|2547.6|77
1683898200000|2023-05-12 13:30:00|2567.4|2561.4|2565.6|2559.6|2567.6|2561.6|2563.9|2557.9|114
1683898500000|2023-05-12 13:35:00|2565.9|2559.9|2568.6|2562.6|2572.1|2566.1|2565.6|2559.6|80
1683898800000|2023-05-12 13:40:00|2568.4|2562.4|2565.9|2559.9|2573.6|2567.6|2565.6|2559.6|87
1683899100000|2023-05-12 13:45:00|2566.1|2560.1|2566.9|2560.9|2566.9|2560.9|2559.6|2553.6|111
1683899400000|2023-05-12 13:50:00|2566.6|2560.6|2570.1|2564.1|2570.4|2564.4|2565.9|2559.9|79
1683899700000|2023-05-12 13:55:00|2569.9|2563.9|2568.1|2562.1|2573.9|2567.9|2567.6|2561.6|108
1683900000000|2023-05-12 14:00:00|2567.9|2561.9|2567.9|2561.9|2571.4|2565.4|2563.9|2557.9|137
1683900300000|2023-05-12 14:05:00|2568.1|2562.1|2571.4|2565.4|2573.8|2567.8|2563.6|2557.6|92
1683900600000|2023-05-12 14:10:00|2571.6|2565.6|2575.4|2569.4|2575.6|2569.6|2571.6|2565.6|67
1683900900000|2023-05-12 14:15:00|2575.1|2569.1|2573.1|2567.1|2575.6|2569.6|2571.4|2565.4|54
1683901200000|2023-05-12 14:20:00|2573.4|2567.4|2568.6|2562.6|2575.6|2569.6|2567.9|2561.9|65
1683901500000|2023-05-12 14:25:00|2568.9|2562.9|2566.1|2560.1|2571.4|2565.4|2565.9|2559.9|44
1683901800000|2023-05-12 14:30:00|2565.9|2559.9|2563.6|2557.6|2567.4|2561.4|2562.6|2556.6|41
1683902100000|2023-05-12 14:35:00|2563.4|2557.4|2560.5|2554.5|2564.9|2558.9|2558.6|2552.6|93
1683902400000|2023-05-12 14:40:00|2560|2554|2565.9|2559.9|2566.6|2560.6|2560|2554|78
1683902700000|2023-05-12 14:45:00|2565.6|2559.6|2559.6|2553.6|2565.9|2559.9|2559.1|2553.1|76
1683903000000|2023-05-12 14:50:00|2559.4|2553.4|2557.9|2551.9|2559.6|2553.6|2557.1|2551.1|50
1683903300000|2023-05-12 14:55:00|2557.6|2551.6|2554.6|2548.6|2557.6|2551.6|2548.1|2542.1|170
1683903600000|2023-05-12 15:00:00|2554.4|2548.4|2557.1|2551.1|2560.3|2554.3|2553.4|2547.4|80
1683903900000|2023-05-12 15:05:00|2556.9|2550.9|2558.1|2552.1|2560.9|2554.9|2556.6|2550.6|37
1683904200000|2023-05-12 15:10:00|2558.4|2552.4|2556.9|2550.9|2559.6|2553.6|2555.9|2549.9|40
1683904500000|2023-05-12 15:15:00|2556.6|2550.6|2558.4|2552.4|2558.6|2552.6|2555.1|2549.1|50
1683904800000|2023-05-12 15:20:00|2558.6|2552.6|2558.6|2552.6|2559.9|2553.9|2558.1|2552.1|27
1683905100000|2023-05-12 15:25:00|2559.1|2553.1|2557.4|2551.4|2559.6|2553.6|2557.4|2551.4|27
1683905400000|2023-05-12 15:30:00|2557.1|2551.1|2559.9|2553.9|2561.1|2555.1|2556.4|2550.4|75
1683905700000|2023-05-12 15:35:00|2559.6|2553.6|2558.1|2552.1|2563.1|2557.1|2557.9|2551.9|61
1683906000000|2023-05-12 15:40:00|2558.4|2552.4|2563.6|2557.6|2565.9|2559.9|2558.4|2552.4|48
1683906300000|2023-05-12 15:45:00|2564.4|2558.4|2564.1|2558.1|2565.1|2559.1|2562.6|2556.6|30
1683906600000|2023-05-12 15:50:00|2564.4|2558.4|2562.1|2556.1|2564.6|2558.6|2561.4|2555.4|28
1683906900000|2023-05-12 15:55:00|2561.9|2555.9|2564.9|2558.9|2565|2559|2561.6|2555.6|31
1683907200000|2023-05-12 16:00:00|2564.6|2558.6|2562.9|2556.9|2564.6|2558.6|2562.9|2556.9|11
1683907500000|2023-05-12 16:05:00|2563.1|2557.1|2562.1|2556.1|2563.4|2557.4|2560.6|2554.6|20
1683907800000|2023-05-12 16:10:00|2562.4|2556.4|2562.1|2556.1|2562.9|2556.9|2561.9|2555.9|8
1683908100000|2023-05-12 16:15:00|2562.4|2556.4|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|5
1683908400000|2023-05-12 16:20:00|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2561.6|2555.6|10
1683908700000|2023-05-12 16:25:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1683909000000|2023-05-12 16:30:00|2561.9|2555.9|2561.4|2555.4|2562.9|2556.9|2561.4|2555.4|12
1683909300000|2023-05-12 16:35:00|2561.6|2555.6|2563.9|2557.9|2563.9|2557.9|2561.6|2555.6|8
1683909600000|2023-05-12 16:40:00|2563.6|2557.6|2563.6|2557.6|2563.9|2557.9|2563.1|2557.1|13
1683909900000|2023-05-12 16:45:00|2563.1|2557.1|2561.9|2555.9|2563.1|2557.1|2561.4|2555.4|13
1683910200000|2023-05-12 16:50:00|2562.1|2556.1|2562.6|2556.6|2563.9|2557.9|2561.9|2555.9|12
1683910500000|2023-05-12 16:55:00|2562.9|2556.9|2563.8|2557.8|2564.3|2558.3|2561.8|2555.8|115
1683910800000|2023-05-12 17:00:00|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1683911100000|2023-05-12 17:05:00|2564.4|2558.4|2566.9|2560.9|2566.9|2560.9|2564.4|2558.4|10
1683911400000|2023-05-12 17:10:00|2566.6|2560.6|2565.3|2559.3|2566.6|2560.6|2565.3|2559.3|7
1683911700000|2023-05-12 17:15:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2564.5|2558.5|11
1683912000000|2023-05-12 17:20:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1683912300000|2023-05-12 17:25:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1683912600000|2023-05-12 17:30:00|2565.3|2559.3|2562.8|2556.8|2565.5|2559.5|2562.5|2556.5|16
1683912900000|2023-05-12 17:35:00|2562.5|2556.5|2562.1|2556.1|2562.5|2556.5|2562|2556|4
1683913200000|2023-05-12 17:40:00|2562.4|2556.4|2562|2556|2562.6|2556.6|2561.8|2555.8|6
1683913500000|2023-05-12 17:45:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562|2556|3
1683913800000|2023-05-12 17:50:00|2562|2556|2560.5|2554.5|2562|2556|2560.4|2554.4|6
1683914100000|2023-05-12 17:55:00|2567|2548.3|2565.5|2546.8|2567|2548.3|2565.3|2546.5|4
1684108800000|2023-05-15 00:00:00|2555.6|2549.6|2553.4|2547.4|2557.3|2551.3|2553.4|2547.4|13
1684109100000|2023-05-15 00:05:00|2553.6|2547.6|2559.3|2553.3|2559.3|2553.3|2553.4|2547.4|11
1684109400000|2023-05-15 00:10:00|2559.5|2553.5|2558.5|2552.5|2559.8|2553.8|2557.3|2551.3|10
1684109700000|2023-05-15 00:15:00|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|3
1684110300000|2023-05-15 00:25:00|2558.5|2552.5|2559.5|2553.5|2559.5|2553.5|2558.3|2552.3|5
1684110600000|2023-05-15 00:30:00|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|2
1684110900000|2023-05-15 00:35:00|2559.3|2553.3|2559.5|2553.5|2560|2554|2559.3|2553.3|4
1684111200000|2023-05-15 00:40:00|2560|2554|2560|2554|2560|2554|2560|2554|1
1684111800000|2023-05-15 00:50:00|2559.8|2553.8|2559.8|2553.8|2560|2554|2559.8|2553.8|3
1684112100000|2023-05-15 00:55:00|2560|2554|2558.5|2552.5|2560.3|2554.3|2558.5|2552.5|11
1684112400000|2023-05-15 01:00:00|2558.3|2552.3|2553|2547|2560.6|2554.6|2552.5|2546.5|96
1684112700000|2023-05-15 01:05:00|2552.8|2546.8|2553.5|2547.5|2553.5|2547.5|2550.1|2544.1|68
1684113000000|2023-05-15 01:10:00|2553.8|2547.8|2552|2546|2556.5|2550.5|2549.1|2543.1|101
1684113300000|2023-05-15 01:15:00|2551.8|2545.8|2550.5|2544.5|2554.9|2548.9|2548.5|2542.5|99
1684113600000|2023-05-15 01:20:00|2550.8|2544.8|2550.3|2544.3|2551.5|2545.5|2548.8|2542.8|84
1684113900000|2023-05-15 01:25:00|2550.5|2544.5|2550.3|2544.3|2550.8|2544.8|2548.5|2542.5|54
1684114200000|2023-05-15 01:30:00|2550|2544|2548.8|2542.8|2552|2546|2547.8|2541.8|64
1684114500000|2023-05-15 01:35:00|2549|2543|2553|2547|2554|2548|2546.8|2540.8|76
1684114800000|2023-05-15 01:40:00|2552.8|2546.8|2549.3|2543.3|2554.3|2548.3|2549|2543|57
1684115100000|2023-05-15 01:45:00|2549|2543|2546.3|2540.3|2549.3|2543.3|2545.8|2539.8|28
1684115400000|2023-05-15 01:50:00|2546|2540|2549|2543|2551.3|2545.3|2546|2540|64
1684115700000|2023-05-15 01:55:00|2549.3|2543.3|2551.3|2545.3|2555|2549|2549.3|2543.3|43
1684116000000|2023-05-15 02:00:00|2551.5|2545.5|2551|2545|2552.8|2546.8|2550.5|2544.5|43
1684116300000|2023-05-15 02:05:00|2551.3|2545.3|2551.8|2545.8|2552.8|2546.8|2549|2543|48
1684116600000|2023-05-15 02:10:00|2551.5|2545.5|2551.8|2545.8|2552.8|2546.8|2551|2545|31
1684116900000|2023-05-15 02:15:00|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|4
1684117200000|2023-05-15 02:20:00|2552|2546|2550.8|2544.8|2552|2546|2550.8|2544.8|3
1684117500000|2023-05-15 02:25:00|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|2
1684117800000|2023-05-15 02:30:00|2551.3|2545.3|2548.3|2542.3|2551.3|2545.3|2545.3|2539.3|43
1684118100000|2023-05-15 02:35:00|2548.8|2542.8|2549.3|2543.3|2550.5|2544.5|2548.8|2542.8|27
1684118400000|2023-05-15 02:40:00|2549|2543|2543.5|2537.5|2549|2543|2543.5|2537.5|38
1684118700000|2023-05-15 02:45:00|2543.8|2537.8|2544|2538|2547.3|2541.3|2543.8|2537.8|38
1684119000000|2023-05-15 02:50:00|2544.3|2538.3|2543.3|2537.3|2545|2539|2543|2537|24
1684119300000|2023-05-15 02:55:00|2543|2537|2540.3|2534.3|2543|2537|2540.3|2534.3|21
1684119600000|2023-05-15 03:00:00|2540.8|2534.8|2539.3|2533.3|2542|2536|2538.8|2532.8|57
1684119900000|2023-05-15 03:05:00|2539.5|2533.5|2541.5|2535.5|2541.8|2535.8|2538.3|2532.3|38
1684120200000|2023-05-15 03:10:00|2541.3|2535.3|2541.3|2535.3|2542.5|2536.5|2540.5|2534.5|13
1684120500000|2023-05-15 03:15:00|2541|2535|2539.5|2533.5|2541.5|2535.5|2539.5|2533.5|28
1684120800000|2023-05-15 03:20:00|2539.3|2533.3|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|7
1684121100000|2023-05-15 03:25:00|2540|2534|2541.5|2535.5|2542.5|2536.5|2539.3|2533.3|31
1684121400000|2023-05-15 03:30:00|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2541.3|2535.3|7
1684121700000|2023-05-15 03:35:00|2543|2537|2541.3|2535.3|2543|2537|2541.3|2535.3|9
1684122000000|2023-05-15 03:40:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1684122300000|2023-05-15 03:45:00|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|5
1684122600000|2023-05-15 03:50:00|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|3
1684123500000|2023-05-15 04:05:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1684123800000|2023-05-15 04:10:00|2541|2535|2540.5|2534.5|2541|2535|2538.5|2532.5|8
1684124100000|2023-05-15 04:15:00|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|3
1684124400000|2023-05-15 04:20:00|2541|2535|2541|2535|2541.3|2535.3|2541|2535|3
1684124700000|2023-05-15 04:25:00|2540.5|2534.5|2539.3|2533.3|2540.5|2534.5|2538.5|2532.5|5
1684125000000|2023-05-15 04:30:00|2539.5|2533.5|2540.5|2534.5|2542|2536|2539.5|2533.5|17
1684125300000|2023-05-15 04:35:00|2540.3|2534.3|2539.3|2533.3|2540.5|2534.5|2539|2533|11
1684125600000|2023-05-15 04:40:00|2539|2533|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|4
1684125900000|2023-05-15 04:45:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1684126200000|2023-05-15 04:50:00|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1684126500000|2023-05-15 04:55:00|2539.3|2533.3|2541|2535|2541|2535|2539.3|2533.3|5
1684126800000|2023-05-15 05:00:00|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540|2534|8
1684127100000|2023-05-15 05:05:00|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|4
1684127400000|2023-05-15 05:10:00|2541|2535|2542.3|2536.3|2542.3|2536.3|2540.8|2534.8|8
1684127700000|2023-05-15 05:15:00|2542.5|2536.5|2544.8|2538.8|2545|2539|2542.5|2536.5|7
1684128000000|2023-05-15 05:20:00|2543.8|2537.8|2545.5|2539.5|2546.8|2540.8|2543.8|2537.8|20
1684128300000|2023-05-15 05:25:00|2545.3|2539.3|2546|2540|2548|2542|2545|2539|24
1684128600000|2023-05-15 05:30:00|2546.3|2540.3|2552.8|2546.8|2554.5|2548.5|2546.3|2540.3|146
1684128900000|2023-05-15 05:35:00|2552.5|2546.5|2547.8|2541.8|2552.5|2546.5|2547.5|2541.5|55
1684129200000|2023-05-15 05:40:00|2548|2542|2547.5|2541.5|2550.5|2544.5|2546|2540|59
1684129500000|2023-05-15 05:45:00|2547.3|2541.3|2550.8|2544.8|2550.8|2544.8|2545.8|2539.8|34
1684129800000|2023-05-15 05:50:00|2551|2545|2555.5|2549.5|2555.5|2549.5|2549|2543|44
1684130100000|2023-05-15 05:55:00|2555.8|2549.8|2556|2550|2558.5|2552.5|2554.8|2548.8|76
1684130400000|2023-05-15 06:00:00|2555.3|2549.3|2552.5|2546.5|2555.5|2549.5|2551.5|2545.5|76
1684130700000|2023-05-15 06:05:00|2552.8|2546.8|2549|2543|2553.5|2547.5|2548.5|2542.5|59
1684131000000|2023-05-15 06:10:00|2549.3|2543.3|2557.8|2551.8|2557.8|2551.8|2549.3|2543.3|61
1684131300000|2023-05-15 06:15:00|2558|2552|2553|2547|2560.5|2554.5|2551.8|2545.8|36
1684131600000|2023-05-15 06:20:00|2553.3|2547.3|2550.8|2544.8|2553.3|2547.3|2549.8|2543.8|37
1684131900000|2023-05-15 06:25:00|2550.5|2544.5|2549.5|2543.5|2551.8|2545.8|2549|2543|34
1684132200000|2023-05-15 06:30:00|2549.8|2543.8|2551.8|2545.8|2552.8|2546.8|2549.3|2543.3|32
1684132500000|2023-05-15 06:35:00|2552|2546|2551.5|2545.5|2553|2547|2549|2543|35
1684132800000|2023-05-15 06:40:00|2552.3|2546.3|2551.5|2545.5|2554.3|2548.3|2550.5|2544.5|41
1684133100000|2023-05-15 06:45:00|2552.5|2546.5|2553.5|2547.5|2553.5|2547.5|2548.5|2542.5|63
1684133400000|2023-05-15 06:50:00|2553.8|2547.8|2552.8|2546.8|2554.8|2548.8|2550.5|2544.5|73
1684133700000|2023-05-15 06:55:00|2552.5|2546.5|2553.1|2547.1|2554.1|2548.1|2551.1|2545.1|30
1684134000000|2023-05-15 07:00:00|2552.9|2546.9|2551.9|2545.9|2554.1|2548.1|2548.6|2542.6|54
1684134300000|2023-05-15 07:05:00|2552.1|2546.1|2550.9|2544.9|2554.6|2548.6|2550.6|2544.6|35
1684134600000|2023-05-15 07:10:00|2551.1|2545.1|2552.6|2546.6|2552.6|2546.6|2548.6|2542.6|42
1684134900000|2023-05-15 07:15:00|2552.9|2546.9|2564.5|2558.5|2564.8|2558.8|2552.6|2546.6|54
1684135200000|2023-05-15 07:20:00|2564.4|2558.4|2561.6|2555.6|2568.3|2562.3|2560.8|2554.8|69
1684135500000|2023-05-15 07:25:00|2561.4|2555.4|2567.4|2561.4|2567.4|2561.4|2561.4|2555.4|50
1684135800000|2023-05-15 07:30:00|2567.6|2561.6|2570.9|2564.9|2577.1|2571.1|2567.4|2561.4|84
1684136100000|2023-05-15 07:35:00|2570.6|2564.6|2569.1|2563.1|2572.4|2566.4|2568.1|2562.1|36
1684136400000|2023-05-15 07:40:00|2568.9|2562.9|2575.6|2569.6|2576.5|2570.5|2568.1|2562.1|59
1684136700000|2023-05-15 07:45:00|2575.9|2569.9|2577.6|2571.6|2578.6|2572.6|2575.9|2569.9|35
1684137000000|2023-05-15 07:50:00|2577.9|2571.9|2575.9|2569.9|2579.9|2573.9|2575.6|2569.6|26
1684137300000|2023-05-15 07:55:00|2575.6|2569.6|2573.1|2567.1|2577.6|2571.6|2573.1|2567.1|49
1684137600000|2023-05-15 08:00:00|2573.4|2567.4|2579.6|2573.6|2582.1|2576.1|2573.4|2567.4|97
1684137900000|2023-05-15 08:05:00|2579.4|2573.4|2582.9|2576.9|2582.9|2576.9|2579.1|2573.1|73
1684138200000|2023-05-15 08:10:00|2582.6|2576.6|2584.4|2578.4|2584.4|2578.4|2578.6|2572.6|84
1684138500000|2023-05-15 08:15:00|2584.6|2578.6|2582.6|2576.6|2585.6|2579.6|2581.1|2575.1|69
1684138800000|2023-05-15 08:20:00|2581.9|2575.9|2579.4|2573.4|2583.6|2577.6|2579.4|2573.4|35
1684139100000|2023-05-15 08:25:00|2579.6|2573.6|2579.9|2573.9|2581.1|2575.1|2578.1|2572.1|30
1684139400000|2023-05-15 08:30:00|2580.4|2574.4|2581.9|2575.9|2581.9|2575.9|2578.1|2572.1|58
1684139700000|2023-05-15 08:35:00|2582.1|2576.1|2580.4|2574.4|2582.1|2576.1|2580.1|2574.1|30
1684140000000|2023-05-15 08:40:00|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2577.1|2571.1|27
1684140300000|2023-05-15 08:45:00|2579.6|2573.6|2578.1|2572.1|2579.9|2573.9|2577.6|2571.6|15
1684140600000|2023-05-15 08:50:00|2578.4|2572.4|2576.9|2570.9|2578.4|2572.4|2576.1|2570.1|9
1684140900000|2023-05-15 08:55:00|2576.1|2570.1|2575.9|2569.9|2576.4|2570.4|2575.6|2569.6|14
1684141200000|2023-05-15 09:00:00|2575.6|2569.6|2571.9|2565.9|2575.6|2569.6|2570.1|2564.1|46
1684141500000|2023-05-15 09:05:00|2572.1|2566.1|2571.9|2565.9|2574.4|2568.4|2570.9|2564.9|37
1684141800000|2023-05-15 09:10:00|2571.6|2565.6|2570.6|2564.6|2572.1|2566.1|2570.1|2564.1|25
1684142100000|2023-05-15 09:15:00|2570.4|2564.4|2573.1|2567.1|2575.4|2569.4|2570.1|2564.1|43
1684142400000|2023-05-15 09:20:00|2573.4|2567.4|2575.4|2569.4|2576.6|2570.6|2573.4|2567.4|15
1684142700000|2023-05-15 09:25:00|2575.1|2569.1|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|4
1684143000000|2023-05-15 09:30:00|2574.1|2568.1|2574.4|2568.4|2574.9|2568.9|2573.6|2567.6|12
1684143300000|2023-05-15 09:35:00|2574.6|2568.6|2571.1|2565.1|2574.6|2568.6|2569.6|2563.6|25
1684143600000|2023-05-15 09:40:00|2571.4|2565.4|2572.6|2566.6|2573.4|2567.4|2571.4|2565.4|17
1684143900000|2023-05-15 09:45:00|2572.9|2566.9|2573.1|2567.1|2573.9|2567.9|2572.6|2566.6|17
1684144200000|2023-05-15 09:50:00|2573.4|2567.4|2572.9|2566.9|2573.9|2567.9|2570.9|2564.9|22
1684144500000|2023-05-15 09:55:00|2573.6|2567.6|2571.9|2565.9|2573.6|2567.6|2571.9|2565.9|7
1684144800000|2023-05-15 10:00:00|2572.1|2566.1|2572.9|2566.9|2574.4|2568.4|2572.1|2566.1|14
1684145100000|2023-05-15 10:05:00|2574.1|2568.1|2573.9|2567.9|2575.1|2569.1|2572.9|2566.9|17
1684145400000|2023-05-15 10:10:00|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|4
1684145700000|2023-05-15 10:15:00|2574.1|2568.1|2572.1|2566.1|2574.1|2568.1|2572.1|2566.1|7
1684146000000|2023-05-15 10:20:00|2571.9|2565.9|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|17
1684146300000|2023-05-15 10:25:00|2571.6|2565.6|2570.6|2564.6|2572.6|2566.6|2570.6|2564.6|17
1684146600000|2023-05-15 10:30:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2568.9|2562.9|19
1684146900000|2023-05-15 10:35:00|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|9
1684147200000|2023-05-15 10:40:00|2570.6|2564.6|2571.9|2565.9|2572.1|2566.1|2570.6|2564.6|6
1684147500000|2023-05-15 10:45:00|2572.1|2566.1|2570.4|2564.4|2572.1|2566.1|2570.4|2564.4|5
1684147800000|2023-05-15 10:50:00|2570.6|2564.6|2569.1|2563.1|2572.1|2566.1|2568.9|2562.9|24
1684148100000|2023-05-15 10:55:00|2569.4|2563.4|2565.1|2559.1|2569.4|2563.4|2564.9|2558.9|27
1684148400000|2023-05-15 11:00:00|2565.4|2559.4|2564.9|2558.9|2565.9|2559.9|2564.4|2558.4|14
1684148700000|2023-05-15 11:05:00|2565.1|2559.1|2567.1|2561.1|2567.4|2561.4|2565.1|2559.1|17
1684149000000|2023-05-15 11:10:00|2566.9|2560.9|2564.1|2558.1|2567.1|2561.1|2562.4|2556.4|31
1684149300000|2023-05-15 11:15:00|2564.6|2558.6|2566.6|2560.6|2566.6|2560.6|2564.6|2558.6|14
1684149600000|2023-05-15 11:20:00|2566.4|2560.4|2569.1|2563.1|2569.1|2563.1|2565.1|2559.1|29
1684149900000|2023-05-15 11:25:00|2569.4|2563.4|2570.9|2564.9|2572.6|2566.6|2569.4|2563.4|22
1684150200000|2023-05-15 11:30:00|2570.6|2564.6|2573.4|2567.4|2576.1|2570.1|2570.6|2564.6|42
1684150500000|2023-05-15 11:35:00|2573.6|2567.6|2574.1|2568.1|2574.6|2568.6|2572.4|2566.4|35
1684150800000|2023-05-15 11:40:00|2573.9|2567.9|2573.1|2567.1|2574.1|2568.1|2572.9|2566.9|16
1684151100000|2023-05-15 11:45:00|2573.4|2567.4|2574.9|2568.9|2576.6|2570.6|2570.9|2564.9|25
1684151400000|2023-05-15 11:50:00|2576.1|2570.1|2576.9|2570.9|2577.4|2571.4|2573.4|2567.4|58
1684151700000|2023-05-15 11:55:00|2576.6|2570.6|2573.9|2567.9|2576.6|2570.6|2572.9|2566.9|48
1684152000000|2023-05-15 12:00:00|2574.1|2568.1|2574.4|2568.4|2577.1|2571.1|2573.6|2567.6|40
1684152300000|2023-05-15 12:05:00|2574.6|2568.6|2574.4|2568.4|2576.6|2570.6|2571.9|2565.9|43
1684152600000|2023-05-15 12:10:00|2574.1|2568.1|2573.9|2567.9|2574.9|2568.9|2572.9|2566.9|35
1684152900000|2023-05-15 12:15:00|2574.1|2568.1|2571.9|2565.9|2575.1|2569.1|2571.9|2565.9|19
1684153200000|2023-05-15 12:20:00|2571.6|2565.6|2570.4|2564.4|2573.4|2567.4|2568.9|2562.9|45
1684153500000|2023-05-15 12:25:00|2570.6|2564.6|2569.6|2563.6|2571.1|2565.1|2569.6|2563.6|15
1684153800000|2023-05-15 12:30:00|2570.1|2564.1|2567.4|2561.4|2571.1|2565.1|2566.9|2560.9|48
1684154100000|2023-05-15 12:35:00|2567.1|2561.1|2569.1|2563.1|2569.4|2563.4|2567.1|2561.1|18
1684154400000|2023-05-15 12:40:00|2569.4|2563.4|2569.6|2563.6|2571.1|2565.1|2568.6|2562.6|23
1684154700000|2023-05-15 12:45:00|2569.4|2563.4|2568.6|2562.6|2569.9|2563.9|2568.4|2562.4|10
1684155000000|2023-05-15 12:50:00|2568.9|2562.9|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|11
1684155300000|2023-05-15 12:55:00|2568.9|2562.9|2565.9|2559.9|2569.1|2563.1|2565.6|2559.6|37
1684155600000|2023-05-15 13:00:00|2564|2558|2566.6|2560.6|2568.1|2562.1|2561.9|2555.9|102
1684155900000|2023-05-15 13:05:00|2566.9|2560.9|2564.4|2558.4|2568.4|2562.4|2563.1|2557.1|70
1684156200000|2023-05-15 13:10:00|2564.6|2558.6|2565.4|2559.4|2565.9|2559.9|2562.1|2556.1|89
1684156500000|2023-05-15 13:15:00|2565.6|2559.6|2561.1|2555.1|2566.4|2560.4|2558.9|2552.9|84
1684156800000|2023-05-15 13:20:00|2561.4|2555.4|2561.1|2555.1|2563.4|2557.4|2560.6|2554.6|82
1684157100000|2023-05-15 13:25:00|2560.9|2554.9|2560.1|2554.1|2563.6|2557.6|2560.1|2554.1|50
1684157400000|2023-05-15 13:30:00|2559.9|2553.9|2560.9|2554.9|2563.4|2557.4|2559.4|2553.4|100
1684157700000|2023-05-15 13:35:00|2560.6|2554.6|2556.9|2550.9|2562.6|2556.6|2556.9|2550.9|72
1684158000000|2023-05-15 13:40:00|2557.1|2551.1|2555.1|2549.1|2558.4|2552.4|2554.9|2548.9|64
1684158300000|2023-05-15 13:45:00|2554.9|2548.9|2548.9|2542.9|2555.4|2549.4|2548.6|2542.6|100
1684158600000|2023-05-15 13:50:00|2549.1|2543.1|2550.6|2544.6|2550.9|2544.9|2546.4|2540.4|79
1684158900000|2023-05-15 13:55:00|2550.4|2544.4|2548.1|2542.1|2550.4|2544.4|2547.9|2541.9|50
1684159200000|2023-05-15 14:00:00|2548.4|2542.4|2543.1|2537.1|2548.9|2542.9|2542.6|2536.6|80
1684159500000|2023-05-15 14:05:00|2543.4|2537.4|2539.4|2533.4|2546.1|2540.1|2538.6|2532.6|78
1684159800000|2023-05-15 14:10:00|2539.1|2533.1|2539.4|2533.4|2542.6|2536.6|2539.1|2533.1|58
1684160100000|2023-05-15 14:15:00|2539.6|2533.6|2539.1|2533.1|2542.6|2536.6|2538.9|2532.9|77
1684160400000|2023-05-15 14:20:00|2539.4|2533.4|2542.6|2536.6|2543.1|2537.1|2538.9|2532.9|66
1684160700000|2023-05-15 14:25:00|2542.9|2536.9|2549.4|2543.4|2550.4|2544.4|2542.1|2536.1|103
1684161000000|2023-05-15 14:30:00|2549.1|2543.1|2548.4|2542.4|2550.4|2544.4|2546.1|2540.1|53
1684161300000|2023-05-15 14:35:00|2548.6|2542.6|2550.4|2544.4|2553.4|2547.4|2548.6|2542.6|98
1684161600000|2023-05-15 14:40:00|2550.6|2544.6|2549.4|2543.4|2550.9|2544.9|2547.1|2541.1|63
1684161900000|2023-05-15 14:45:00|2549.6|2543.6|2542.4|2536.4|2550.1|2544.1|2541.6|2535.6|75
1684162200000|2023-05-15 14:50:00|2542.6|2536.6|2540.1|2534.1|2542.6|2536.6|2538.4|2532.4|64
1684162500000|2023-05-15 14:55:00|2538.9|2532.9|2532.5|2526.5|2539.9|2533.9|2531.5|2525.5|225
1684162800000|2023-05-15 15:00:00|2532.9|2526.9|2539.4|2533.4|2539.6|2533.6|2532.9|2526.9|51
1684163100000|2023-05-15 15:05:00|2539.1|2533.1|2539.9|2533.9|2540.9|2534.9|2537.9|2531.9|47
1684163400000|2023-05-15 15:10:00|2539.6|2533.6|2539.9|2533.9|2542.1|2536.1|2538.9|2532.9|29
1684163700000|2023-05-15 15:15:00|2539.6|2533.6|2540.9|2534.9|2540.9|2534.9|2538.9|2532.9|31
1684164000000|2023-05-15 15:20:00|2540.6|2534.6|2541.9|2535.9|2542.9|2536.9|2540.6|2534.6|25
1684164300000|2023-05-15 15:25:00|2542.1|2536.1|2541.9|2535.9|2543.9|2537.9|2541.6|2535.6|16
1684164600000|2023-05-15 15:30:00|2542.1|2536.1|2540.4|2534.4|2543.6|2537.6|2539.6|2533.6|32
1684164900000|2023-05-15 15:35:00|2540.6|2534.6|2540.1|2534.1|2541.4|2535.4|2539.4|2533.4|11
1684165200000|2023-05-15 15:40:00|2539.9|2533.9|2536.9|2530.9|2539.9|2533.9|2536.9|2530.9|36
1684165500000|2023-05-15 15:45:00|2536.6|2530.6|2539.9|2533.9|2540.4|2534.4|2536.4|2530.4|23
1684165800000|2023-05-15 15:50:00|2540.1|2534.1|2539.1|2533.1|2540.1|2534.1|2539.1|2533.1|13
1684166100000|2023-05-15 15:55:00|2539.4|2533.4|2539.6|2533.6|2540.4|2534.4|2538.4|2532.4|16
1684166400000|2023-05-15 16:00:00|2539.9|2533.9|2537.6|2531.6|2539.9|2533.9|2536.6|2530.6|16
1684166700000|2023-05-15 16:05:00|2537.4|2531.4|2539.1|2533.1|2540.1|2534.1|2536.9|2530.9|17
1684167000000|2023-05-15 16:10:00|2538.6|2532.6|2539.6|2533.6|2541.4|2535.4|2538.6|2532.6|15
1684167300000|2023-05-15 16:15:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|5
1684167600000|2023-05-15 16:20:00|2540.1|2534.1|2539.9|2533.9|2540.4|2534.4|2538.9|2532.9|16
1684167900000|2023-05-15 16:25:00|2540.1|2534.1|2541.4|2535.4|2541.4|2535.4|2540.1|2534.1|7
1684168200000|2023-05-15 16:30:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1684168500000|2023-05-15 16:35:00|2541.4|2535.4|2539.9|2533.9|2541.6|2535.6|2539.1|2533.1|12
1684168800000|2023-05-15 16:40:00|2540.1|2534.1|2541.1|2535.1|2541.1|2535.1|2540.1|2534.1|10
1684169100000|2023-05-15 16:45:00|2540.9|2534.9|2540.9|2534.9|2541.9|2535.9|2540.6|2534.6|10
1684169400000|2023-05-15 16:50:00|2541.1|2535.1|2541.6|2535.6|2541.9|2535.9|2540.1|2534.1|14
1684169700000|2023-05-15 16:55:00|2541.4|2535.4|2539.1|2533.1|2541.4|2535.4|2538.5|2532.5|18
1684170000000|2023-05-15 17:00:00|2539|2533|2538.8|2532.8|2540.3|2534.3|2538.8|2532.8|13
1684170300000|2023-05-15 17:05:00|2539|2533|2539.6|2533.6|2540.5|2534.5|2539|2533|13
1684170600000|2023-05-15 17:10:00|2539.9|2533.9|2540.4|2534.4|2540.6|2534.6|2539.9|2533.9|8
1684170900000|2023-05-15 17:15:00|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|5
1684171200000|2023-05-15 17:20:00|2540.3|2534.3|2539.3|2533.3|2540.4|2534.4|2538.8|2532.8|8
1684171500000|2023-05-15 17:25:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1684171800000|2023-05-15 17:30:00|2538.5|2532.5|2535.5|2529.5|2538.5|2532.5|2535.5|2529.5|13
1684172100000|2023-05-15 17:35:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|3
1684172400000|2023-05-15 17:40:00|2536.5|2530.5|2536|2530|2537.3|2531.3|2535.8|2529.8|16
1684172700000|2023-05-15 17:45:00|2535.8|2529.8|2536.3|2530.3|2536.8|2530.8|2535.5|2529.5|9
1684173000000|2023-05-15 17:50:00|2536.4|2530.4|2534.4|2528.4|2537.6|2531.6|2533.5|2527.5|34
1684173300000|2023-05-15 17:55:00|2540.8|2522|2541.3|2522.5|2542|2523.3|2540.8|2522|5
1684195200000|2023-05-16 00:00:00|2537.1|2531.1|2537.3|2531.3|2537.3|2531.3|2537.1|2531.1|2
1684195500000|2023-05-16 00:05:00|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1684195800000|2023-05-16 00:10:00|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1684196100000|2023-05-16 00:15:00|2536|2530|2536|2530|2536|2530|2536|2530|1
1684196400000|2023-05-16 00:20:00|2536.3|2530.3|2537|2531|2537|2531|2536.3|2530.3|2
1684196700000|2023-05-16 00:25:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1684197000000|2023-05-16 00:30:00|2537.5|2531.5|2538.5|2532.5|2538.5|2532.5|2537.5|2531.5|3
1684197600000|2023-05-16 00:40:00|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1684197900000|2023-05-16 00:45:00|2538|2532|2538|2532|2538|2532|2538|2532|1
1684198500000|2023-05-16 00:55:00|2538.3|2532.3|2540.3|2534.3|2540.5|2534.5|2538.3|2532.3|5
1684198800000|2023-05-16 01:00:00|2540|2534|2539.8|2533.8|2541.3|2535.3|2535.8|2529.8|74
1684199100000|2023-05-16 01:05:00|2539.5|2533.5|2542|2536|2542|2536|2536.3|2530.3|79
1684199400000|2023-05-16 01:10:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2540|2534|158
1684199700000|2023-05-16 01:15:00|2541.3|2535.3|2543.3|2537.3|2546.3|2540.3|2540|2534|113
1684200000000|2023-05-16 01:20:00|2543|2537|2544.3|2538.3|2546.8|2540.8|2542.3|2536.3|44
1684200300000|2023-05-16 01:25:00|2544|2538|2543|2537|2544|2538|2541.5|2535.5|32
1684200600000|2023-05-16 01:30:00|2543.3|2537.3|2545|2539|2545.3|2539.3|2542.8|2536.8|45
1684200900000|2023-05-16 01:35:00|2544.8|2538.8|2548.3|2542.3|2548.8|2542.8|2543.3|2537.3|69
1684201200000|2023-05-16 01:40:00|2548.5|2542.5|2547.3|2541.3|2548.5|2542.5|2545.3|2539.3|46
1684201500000|2023-05-16 01:45:00|2547|2541|2548|2542|2548|2542|2547|2541|9
1684201800000|2023-05-16 01:50:00|2548.3|2542.3|2548.5|2542.5|2550.8|2544.8|2548.3|2542.3|41
1684202100000|2023-05-16 01:55:00|2548.3|2542.3|2551.8|2545.8|2551.8|2545.8|2548.3|2542.3|29
1684202400000|2023-05-16 02:00:00|2552.5|2546.5|2541.5|2535.5|2553.5|2547.5|2541.3|2535.3|64
1684202700000|2023-05-16 02:05:00|2541.8|2535.8|2541.8|2535.8|2545|2539|2541.8|2535.8|34
1684203000000|2023-05-16 02:10:00|2541.5|2535.5|2542.8|2536.8|2543.8|2537.8|2539.5|2533.5|59
1684203300000|2023-05-16 02:15:00|2542.5|2536.5|2543|2537|2543|2537|2542.3|2536.3|5
1684203600000|2023-05-16 02:20:00|2543.3|2537.3|2544.5|2538.5|2544.5|2538.5|2543.3|2537.3|4
1684203900000|2023-05-16 02:25:00|2544.8|2538.8|2545.3|2539.3|2546.3|2540.3|2544.8|2538.8|4
1684204200000|2023-05-16 02:30:00|2545|2539|2544.8|2538.8|2546|2540|2544|2538|19
1684204500000|2023-05-16 02:35:00|2544.5|2538.5|2542|2536|2545.8|2539.8|2542|2536|17
1684204800000|2023-05-16 02:40:00|2542.3|2536.3|2542.3|2536.3|2545|2539|2542.3|2536.3|23
1684205100000|2023-05-16 02:45:00|2542|2536|2540.5|2534.5|2542|2536|2539.3|2533.3|32
1684205400000|2023-05-16 02:50:00|2540.3|2534.3|2538.5|2532.5|2540.3|2534.3|2538.3|2532.3|21
1684205700000|2023-05-16 02:55:00|2538.8|2532.8|2542.3|2536.3|2542.3|2536.3|2538.8|2532.8|15
1684206000000|2023-05-16 03:00:00|2542|2536|2543.8|2537.8|2544.5|2538.5|2541.3|2535.3|28
1684206300000|2023-05-16 03:05:00|2544|2538|2542.5|2536.5|2545.3|2539.3|2541.5|2535.5|40
1684206600000|2023-05-16 03:10:00|2542.3|2536.3|2534|2528|2542.3|2536.3|2534|2528|29
1684206900000|2023-05-16 03:15:00|2533.8|2527.8|2534.3|2528.3|2536.8|2530.8|2533.8|2527.8|26
1684207200000|2023-05-16 03:20:00|2534|2528|2531|2525|2534|2528|2529.5|2523.5|55
1684207500000|2023-05-16 03:25:00|2530.8|2524.8|2529.8|2523.8|2531|2525|2526.5|2520.5|64
1684207800000|2023-05-16 03:30:00|2530|2524|2530|2524|2530|2524|2529.5|2523.5|8
1684208100000|2023-05-16 03:35:00|2529.5|2523.5|2530|2524|2530|2524|2529|2523|5
1684208700000|2023-05-16 03:45:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1684209000000|2023-05-16 03:50:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1684209300000|2023-05-16 03:55:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1684210200000|2023-05-16 04:10:00|2530|2524|2527.3|2521.3|2530|2524|2526|2520|15
1684210500000|2023-05-16 04:15:00|2527.5|2521.5|2527.5|2521.5|2528|2522|2527.5|2521.5|5
1684210800000|2023-05-16 04:20:00|2527.8|2521.8|2526|2520|2527.8|2521.8|2526|2520|5
1684211100000|2023-05-16 04:25:00|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1684211400000|2023-05-16 04:30:00|2526.3|2520.3|2527|2521|2527.3|2521.3|2526.3|2520.3|4
1684211700000|2023-05-16 04:35:00|2526.8|2520.8|2527|2521|2527|2521|2526|2520|4
1684212300000|2023-05-16 04:45:00|2526.8|2520.8|2525.8|2519.8|2526.8|2520.8|2525.8|2519.8|2
1684212600000|2023-05-16 04:50:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1684212900000|2023-05-16 04:55:00|2525.5|2519.5|2527.3|2521.3|2527.5|2521.5|2525.5|2519.5|9
1684213500000|2023-05-16 05:05:00|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|5
1684214100000|2023-05-16 05:15:00|2529|2523|2527|2521|2529|2523|2526.8|2520.8|13
1684214400000|2023-05-16 05:20:00|2526.8|2520.8|2527|2521|2527|2521|2526.5|2520.5|4
1684214700000|2023-05-16 05:25:00|2527.3|2521.3|2530|2524|2530.5|2524.5|2527.3|2521.3|9
1684215000000|2023-05-16 05:30:00|2529.8|2523.8|2520|2514|2529.8|2523.8|2519.8|2513.8|76
1684215300000|2023-05-16 05:35:00|2520.3|2514.3|2521.5|2515.5|2523.3|2517.3|2520|2514|77
1684215600000|2023-05-16 05:40:00|2521.3|2515.3|2522.8|2516.8|2524.8|2518.8|2521|2515|66
1684215900000|2023-05-16 05:45:00|2522.5|2516.5|2526|2520|2526.3|2520.3|2522.3|2516.3|37
1684216200000|2023-05-16 05:50:00|2525.8|2519.8|2517.8|2511.8|2526.3|2520.3|2517.8|2511.8|42
1684216500000|2023-05-16 05:55:00|2518|2512|2515.8|2509.8|2518.8|2512.8|2515.3|2509.3|64
1684216800000|2023-05-16 06:00:00|2516|2510|2516|2510|2517.8|2511.8|2515|2509|61
1684217100000|2023-05-16 06:05:00|2515.5|2509.5|2516.3|2510.3|2518|2512|2515.3|2509.3|57
1684217400000|2023-05-16 06:10:00|2516.5|2510.5|2515.3|2509.3|2518|2512|2515.3|2509.3|121
1684217700000|2023-05-16 06:15:00|2515.5|2509.5|2516|2510|2516.8|2510.8|2514.3|2508.3|43
1684218000000|2023-05-16 06:20:00|2515.8|2509.8|2512.3|2506.3|2516|2510|2510.8|2504.8|62
1684218300000|2023-05-16 06:25:00|2512.5|2506.5|2511.5|2505.5|2514.3|2508.3|2509.5|2503.5|65
1684218600000|2023-05-16 06:30:00|2511.8|2505.8|2517|2511|2518.5|2512.5|2511.8|2505.8|62
1684218900000|2023-05-16 06:35:00|2516.8|2510.8|2516.3|2510.3|2518|2512|2515.5|2509.5|30
1684219200000|2023-05-16 06:40:00|2516.5|2510.5|2518|2512|2518|2512|2515.5|2509.5|40
1684219500000|2023-05-16 06:45:00|2518.3|2512.3|2525|2519|2528|2522|2517.8|2511.8|101
1684219800000|2023-05-16 06:50:00|2525.3|2519.3|2520.5|2514.5|2526.3|2520.3|2517.8|2511.8|59
1684220100000|2023-05-16 06:55:00|2520.8|2514.8|2516.4|2510.4|2521|2515|2514.5|2508.5|88
1684220400000|2023-05-16 07:00:00|2517.1|2511.1|2515.4|2509.4|2520.3|2514.3|2515.1|2509.1|78
1684220700000|2023-05-16 07:05:00|2515.1|2509.1|2518.1|2512.1|2519.4|2513.4|2511.9|2505.9|74
1684221000000|2023-05-16 07:10:00|2517.9|2511.9|2517.1|2511.1|2520.1|2514.1|2513.6|2507.6|66
1684221300000|2023-05-16 07:15:00|2516.1|2510.1|2515.4|2509.4|2517.9|2511.9|2513.6|2507.6|43
1684221600000|2023-05-16 07:20:00|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2513.4|2507.4|16
1684221900000|2023-05-16 07:25:00|2514.6|2508.6|2520.4|2514.4|2523.9|2517.9|2514.4|2508.4|50
1684222200000|2023-05-16 07:30:00|2520.1|2514.1|2520.6|2514.6|2524.1|2518.1|2519.9|2513.9|63
1684222500000|2023-05-16 07:35:00|2520.4|2514.4|2520.1|2514.1|2522.6|2516.6|2518.4|2512.4|58
1684222800000|2023-05-16 07:40:00|2519.9|2513.9|2518.4|2512.4|2521.1|2515.1|2518.4|2512.4|37
1684223100000|2023-05-16 07:45:00|2517.9|2511.9|2516.9|2510.9|2519.4|2513.4|2516.9|2510.9|26
1684223400000|2023-05-16 07:50:00|2517.1|2511.1|2522.1|2516.1|2522.9|2516.9|2516.6|2510.6|38
1684223700000|2023-05-16 07:55:00|2522.4|2516.4|2522.6|2516.6|2527.1|2521.1|2521.9|2515.9|53
1684224000000|2023-05-16 08:00:00|2523.1|2517.1|2517.4|2511.4|2523.6|2517.6|2515.4|2509.4|83
1684224300000|2023-05-16 08:05:00|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2514.6|2508.6|27
1684224600000|2023-05-16 08:10:00|2516.4|2510.4|2518.6|2512.6|2518.6|2512.6|2515.6|2509.6|34
1684224900000|2023-05-16 08:15:00|2518.4|2512.4|2519.4|2513.4|2520.1|2514.1|2516.1|2510.1|34
1684225200000|2023-05-16 08:20:00|2519.9|2513.9|2520.4|2514.4|2523.4|2517.4|2518.9|2512.9|36
1684225500000|2023-05-16 08:25:00|2520.1|2514.1|2513.6|2507.6|2520.1|2514.1|2513.6|2507.6|44
1684225800000|2023-05-16 08:30:00|2514.9|2508.9|2511.9|2505.9|2514.9|2508.9|2511.1|2505.1|49
1684226100000|2023-05-16 08:35:00|2510.9|2504.9|2511.4|2505.4|2513.1|2507.1|2509.9|2503.9|45
1684226400000|2023-05-16 08:40:00|2511.1|2505.1|2511.1|2505.1|2512.1|2506.1|2510.4|2504.4|24
1684226700000|2023-05-16 08:45:00|2510.9|2504.9|2511.1|2505.1|2512.1|2506.1|2510.6|2504.6|38
1684227000000|2023-05-16 08:50:00|2511.4|2505.4|2511.4|2505.4|2511.9|2505.9|2510.4|2504.4|43
1684227300000|2023-05-16 08:55:00|2511.9|2505.9|2512.9|2506.9|2513.6|2507.6|2511.9|2505.9|28
1684227600000|2023-05-16 09:00:00|2512.4|2506.4|2513.4|2507.4|2514.4|2508.4|2511.6|2505.6|22
1684227900000|2023-05-16 09:05:00|2513.6|2507.6|2513.1|2507.1|2516.1|2510.1|2512.9|2506.9|25
1684228200000|2023-05-16 09:10:00|2513.6|2507.6|2514.1|2508.1|2514.4|2508.4|2513.4|2507.4|12
1684228500000|2023-05-16 09:15:00|2514.4|2508.4|2513.4|2507.4|2514.4|2508.4|2512.6|2506.6|16
1684228800000|2023-05-16 09:20:00|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2510.9|2504.9|17
1684229100000|2023-05-16 09:25:00|2513.6|2507.6|2514.6|2508.6|2515.4|2509.4|2513.6|2507.6|13
1684229400000|2023-05-16 09:30:00|2514.4|2508.4|2514.1|2508.1|2514.9|2508.9|2513.4|2507.4|11
1684229700000|2023-05-16 09:35:00|2513.9|2507.9|2512.4|2506.4|2513.9|2507.9|2512.4|2506.4|11
1684230000000|2023-05-16 09:40:00|2511.9|2505.9|2511.9|2505.9|2513.1|2507.1|2511.1|2505.1|11
1684230300000|2023-05-16 09:45:00|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2510.9|2504.9|8
1684230600000|2023-05-16 09:50:00|2511.4|2505.4|2511.6|2505.6|2511.9|2505.9|2511.4|2505.4|5
1684230900000|2023-05-16 09:55:00|2511.9|2505.9|2511.1|2505.1|2511.9|2505.9|2511.1|2505.1|6
1684231200000|2023-05-16 10:00:00|2510.6|2504.6|2510.6|2504.6|2511.1|2505.1|2509.9|2503.9|10
1684231500000|2023-05-16 10:05:00|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|5
1684231800000|2023-05-16 10:10:00|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2509.9|2503.9|15
1684232100000|2023-05-16 10:15:00|2511.1|2505.1|2511.6|2505.6|2512.6|2506.6|2511.1|2505.1|12
1684232400000|2023-05-16 10:20:00|2511.9|2505.9|2512.1|2506.1|2513.6|2507.6|2510.4|2504.4|28
1684232700000|2023-05-16 10:25:00|2511.9|2505.9|2510.1|2504.1|2511.9|2505.9|2509.6|2503.6|13
1684233000000|2023-05-16 10:30:00|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.1|2504.1|4
1684233300000|2023-05-16 10:35:00|2511.4|2505.4|2509.9|2503.9|2515.6|2509.6|2509.6|2503.6|32
1684233600000|2023-05-16 10:40:00|2510.1|2504.1|2510.6|2504.6|2511.1|2505.1|2509.9|2503.9|11
1684233900000|2023-05-16 10:45:00|2510.4|2504.4|2510.1|2504.1|2512.4|2506.4|2510.1|2504.1|14
1684234200000|2023-05-16 10:50:00|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.4|2503.4|15
1684234500000|2023-05-16 10:55:00|2510.9|2504.9|2510.1|2504.1|2511.6|2505.6|2509.4|2503.4|21
1684234800000|2023-05-16 11:00:00|2511.1|2505.1|2506.4|2500.4|2511.6|2505.6|2506.4|2500.4|22
1684235100000|2023-05-16 11:05:00|2506.1|2500.1|2507.1|2501.1|2508.1|2502.1|2506.1|2500.1|24
1684235400000|2023-05-16 11:10:00|2506.9|2500.9|2504.6|2498.6|2507.6|2501.6|2504.6|2498.6|45
1684235700000|2023-05-16 11:15:00|2504.4|2498.4|2504.6|2498.6|2506.9|2500.9|2503.9|2497.9|31
1684236000000|2023-05-16 11:20:00|2504.4|2498.4|2505.1|2499.1|2505.6|2499.6|2503.9|2497.9|25
1684236300000|2023-05-16 11:25:00|2504.9|2498.9|2500.5|2494.5|2505.6|2499.6|2500.5|2494.5|30
1684236600000|2023-05-16 11:30:00|2500.3|2494.3|2499.6|2493.6|2502.1|2496.1|2498.9|2492.9|46
1684236900000|2023-05-16 11:35:00|2498.9|2492.9|2498.4|2492.4|2499.9|2493.9|2497.6|2491.6|56
1684237200000|2023-05-16 11:40:00|2498.6|2492.6|2493.1|2487.1|2498.6|2492.6|2490.3|2484.3|63
1684237500000|2023-05-16 11:45:00|2492.9|2486.9|2492.1|2486.1|2495.1|2489.1|2491.1|2485.1|31
1684237800000|2023-05-16 11:50:00|2492.4|2486.4|2495.1|2489.1|2497.1|2491.1|2491.9|2485.9|96
1684238100000|2023-05-16 11:55:00|2495.4|2489.4|2491.1|2485.1|2495.6|2489.6|2489.4|2483.4|79
1684238400000|2023-05-16 12:00:00|2490.6|2484.6|2491.1|2485.1|2493.9|2487.9|2489.4|2483.4|50
1684238700000|2023-05-16 12:05:00|2490.9|2484.9|2488.6|2482.6|2491.6|2485.6|2487.6|2481.6|38
1684239000000|2023-05-16 12:10:00|2488.9|2482.9|2487.6|2481.6|2489.9|2483.9|2486.4|2480.4|60
1684239300000|2023-05-16 12:15:00|2487.4|2481.4|2489.6|2483.6|2490.4|2484.4|2486.4|2480.4|49
1684239600000|2023-05-16 12:20:00|2489.4|2483.4|2488.9|2482.9|2490.4|2484.4|2487.1|2481.1|57
1684239900000|2023-05-16 12:25:00|2488.6|2482.6|2489.6|2483.6|2489.6|2483.6|2487.1|2481.1|44
1684240200000|2023-05-16 12:30:00|2490.1|2484.1|2491.9|2485.9|2493.1|2487.1|2488.4|2482.4|69
1684240500000|2023-05-16 12:35:00|2492.1|2486.1|2494.9|2488.9|2495.1|2489.1|2489.9|2483.9|40
1684240800000|2023-05-16 12:40:00|2495.1|2489.1|2498.4|2492.4|2499.6|2493.6|2493.6|2487.6|63
1684241100000|2023-05-16 12:45:00|2498.1|2492.1|2496.9|2490.9|2499.4|2493.4|2496.4|2490.4|53
1684241400000|2023-05-16 12:50:00|2497.1|2491.1|2499.1|2493.1|2499.6|2493.6|2496.6|2490.6|47
1684241700000|2023-05-16 12:55:00|2498.9|2492.9|2499.9|2493.9|2501.4|2495.4|2496.6|2490.6|49
1684242000000|2023-05-16 13:00:00|2499.6|2493.6|2501.1|2495.1|2503.8|2497.8|2496|2490|167
1684242300000|2023-05-16 13:05:00|2501.4|2495.4|2498.1|2492.1|2503.4|2497.4|2497.9|2491.9|130
1684242600000|2023-05-16 13:10:00|2497.6|2491.6|2499.4|2493.4|2499.9|2493.9|2496.9|2490.9|53
1684242900000|2023-05-16 13:15:00|2499.1|2493.1|2497.1|2491.1|2499.1|2493.1|2493.9|2487.9|87
1684243200000|2023-05-16 13:20:00|2496.6|2490.6|2493.6|2487.6|2499.6|2493.6|2493.4|2487.4|83
1684243500000|2023-05-16 13:25:00|2493.4|2487.4|2494.1|2488.1|2496.6|2490.6|2493.4|2487.4|57
1684243800000|2023-05-16 13:30:00|2494.4|2488.4|2503.1|2497.1|2503.1|2497.1|2493.1|2487.1|113
1684244100000|2023-05-16 13:35:00|2502.9|2496.9|2499.1|2493.1|2504.1|2498.1|2498.9|2492.9|90
1684244400000|2023-05-16 13:40:00|2499.4|2493.4|2511.4|2505.4|2512.6|2506.6|2499.1|2493.1|138
1684244700000|2023-05-16 13:45:00|2511.6|2505.6|2507.4|2501.4|2512.9|2506.9|2507.4|2501.4|87
1684245000000|2023-05-16 13:50:00|2507.6|2501.6|2500.9|2494.9|2508.6|2502.6|2500.6|2494.6|134
1684245300000|2023-05-16 13:55:00|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2498.9|2492.9|56
1684245600000|2023-05-16 14:00:00|2501.1|2495.1|2502.6|2496.6|2503.6|2497.6|2498.1|2492.1|63
1684245900000|2023-05-16 14:05:00|2502.9|2496.9|2499.4|2493.4|2503.1|2497.1|2497.4|2491.4|72
1684246200000|2023-05-16 14:10:00|2499.1|2493.1|2496.9|2490.9|2499.1|2493.1|2493.6|2487.6|78
1684246500000|2023-05-16 14:15:00|2497.1|2491.1|2501.4|2495.4|2503.4|2497.4|2496.4|2490.4|109
1684246800000|2023-05-16 14:20:00|2501.6|2495.6|2504.9|2498.9|2507.6|2501.6|2501.4|2495.4|104
1684247100000|2023-05-16 14:25:00|2504.6|2498.6|2511.1|2505.1|2512.4|2506.4|2502.4|2496.4|108
1684247400000|2023-05-16 14:30:00|2510.9|2504.9|2512.4|2506.4|2515.8|2509.8|2510.1|2504.1|105
1684247700000|2023-05-16 14:35:00|2512.1|2506.1|2508.1|2502.1|2512.1|2506.1|2506.9|2500.9|63
1684248000000|2023-05-16 14:40:00|2507.9|2501.9|2506|2500|2511.1|2505.1|2505.4|2499.4|79
1684248300000|2023-05-16 14:45:00|2505.5|2499.5|2498.9|2492.9|2508.1|2502.1|2498.1|2492.1|98
1684248600000|2023-05-16 14:50:00|2498.6|2492.6|2493.1|2487.1|2502.1|2496.1|2490|2484|135
1684248900000|2023-05-16 14:55:00|2492.9|2486.9|2494.6|2488.6|2497.1|2491.1|2492.1|2486.1|162
1684249200000|2023-05-16 15:00:00|2494.4|2488.4|2491.4|2485.4|2495.9|2489.9|2491.1|2485.1|134
1684249500000|2023-05-16 15:05:00|2491.1|2485.1|2487.4|2481.4|2491.1|2485.1|2487.4|2481.4|105
1684249800000|2023-05-16 15:10:00|2487.1|2481.1|2488.6|2482.6|2491.1|2485.1|2487.1|2481.1|44
1684250100000|2023-05-16 15:15:00|2488.4|2482.4|2491.1|2485.1|2491.9|2485.9|2487.6|2481.6|34
1684250400000|2023-05-16 15:20:00|2491.6|2485.6|2492.6|2486.6|2492.6|2486.6|2490.6|2484.6|20
1684250700000|2023-05-16 15:25:00|2492.9|2486.9|2499.1|2493.1|2499.4|2493.4|2492.9|2486.9|50
1684251000000|2023-05-16 15:30:00|2498.6|2492.6|2496.6|2490.6|2498.9|2492.9|2496.6|2490.6|32
1684251300000|2023-05-16 15:35:00|2496.9|2490.9|2494.9|2488.9|2497.6|2491.6|2494.6|2488.6|25
1684251600000|2023-05-16 15:40:00|2494.6|2488.6|2495.6|2489.6|2497.1|2491.1|2494.4|2488.4|26
1684251900000|2023-05-16 15:45:00|2495.9|2489.9|2494.1|2488.1|2496.1|2490.1|2493.1|2487.1|26
1684252200000|2023-05-16 15:50:00|2494.4|2488.4|2495.9|2489.9|2496.9|2490.9|2494.4|2488.4|14
1684252500000|2023-05-16 15:55:00|2495.6|2489.6|2494.1|2488.1|2496.4|2490.4|2493.6|2487.6|17
1684252800000|2023-05-16 16:00:00|2493.9|2487.9|2492.4|2486.4|2494.1|2488.1|2492.4|2486.4|9
1684253100000|2023-05-16 16:05:00|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2491.6|2485.6|10
1684253400000|2023-05-16 16:10:00|2491.9|2485.9|2491.9|2485.9|2492.4|2486.4|2491.6|2485.6|8
1684253700000|2023-05-16 16:15:00|2492.4|2486.4|2492.9|2486.9|2493.6|2487.6|2492.1|2486.1|16
1684254000000|2023-05-16 16:20:00|2493.1|2487.1|2491.1|2485.1|2493.1|2487.1|2491.1|2485.1|19
1684254300000|2023-05-16 16:25:00|2490.9|2484.9|2492.1|2486.1|2492.4|2486.4|2490.9|2484.9|11
1684254600000|2023-05-16 16:30:00|2492.4|2486.4|2495.1|2489.1|2495.4|2489.4|2492.4|2486.4|18
1684254900000|2023-05-16 16:35:00|2494.9|2488.9|2493.4|2487.4|2494.9|2488.9|2493.4|2487.4|6
1684255200000|2023-05-16 16:40:00|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|11
1684255500000|2023-05-16 16:45:00|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1684255800000|2023-05-16 16:50:00|2494.4|2488.4|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|4
1684256100000|2023-05-16 16:55:00|2494.1|2488.1|2495|2489|2495|2489|2493.8|2487.8|16
1684256400000|2023-05-16 17:00:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|5
1684256700000|2023-05-16 17:05:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1684257000000|2023-05-16 17:10:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1684257300000|2023-05-16 17:15:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1684257600000|2023-05-16 17:20:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1684257900000|2023-05-16 17:25:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1684258200000|2023-05-16 17:30:00|2495.5|2489.5|2499.5|2493.5|2499.5|2493.5|2495.1|2489.1|8
1684258500000|2023-05-16 17:35:00|2499|2493|2497.1|2491.1|2499|2493|2496.8|2490.8|10
1684258800000|2023-05-16 17:40:00|2497.4|2491.4|2497|2491|2497.8|2491.8|2497|2491|7
1684259100000|2023-05-16 17:45:00|2497.3|2491.3|2498.3|2492.3|2498.8|2492.8|2497.3|2491.3|5
1684259400000|2023-05-16 17:50:00|2498.5|2492.5|2500|2494|2500|2494|2497.8|2491.8|17
1684259700000|2023-05-16 17:55:00|2500.3|2494.3|2505.8|2487|2506.8|2494.3|2500.3|2486.5|6
1684281600000|2023-05-17 00:00:00|2492.3|2486.3|2493.8|2487.8|2494.1|2488.1|2492.3|2486.3|9
1684281900000|2023-05-17 00:05:00|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|2
1684282200000|2023-05-17 00:10:00|2494.8|2488.8|2496.3|2490.3|2496.3|2490.3|2494.8|2488.8|2
1684282500000|2023-05-17 00:15:00|2496|2490|2491.8|2485.8|2496|2490|2491.8|2485.8|14
1684282800000|2023-05-17 00:20:00|2491.5|2485.5|2492|2486|2493.5|2487.5|2490.8|2484.8|12
1684283100000|2023-05-17 00:25:00|2491.8|2485.8|2492|2486|2492|2486|2490.8|2484.8|6
1684283400000|2023-05-17 00:30:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1684284000000|2023-05-17 00:40:00|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2490|2484|7
1684284300000|2023-05-17 00:45:00|2491|2485|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|6
1684284600000|2023-05-17 00:50:00|2491|2485|2492|2486|2492|2486|2491|2485|2
1684284900000|2023-05-17 00:55:00|2492.3|2486.3|2493|2487|2493.5|2487.5|2492.3|2486.3|7
1684285200000|2023-05-17 01:00:00|2493.3|2487.3|2494.5|2488.5|2496.8|2490.8|2490.4|2484.4|110
1684285500000|2023-05-17 01:05:00|2494.8|2488.8|2498|2492|2498|2492|2494|2488|40
1684285800000|2023-05-17 01:10:00|2497.8|2491.8|2497.3|2491.3|2498.3|2492.3|2496.8|2490.8|30
1684286100000|2023-05-17 01:15:00|2497.5|2491.5|2501.5|2495.5|2501.5|2495.5|2496.8|2490.8|44
1684286400000|2023-05-17 01:20:00|2502.3|2496.3|2504.3|2498.3|2505.8|2499.8|2501.5|2495.5|66
1684286700000|2023-05-17 01:25:00|2504.5|2498.5|2505.8|2499.8|2506.3|2500.3|2503|2497|37
1684287000000|2023-05-17 01:30:00|2506.5|2500.5|2501.8|2495.8|2507.3|2501.3|2500.8|2494.8|68
1684287300000|2023-05-17 01:35:00|2502|2496|2501.5|2495.5|2503.3|2497.3|2499|2493|48
1684287600000|2023-05-17 01:40:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2499|2493|79
1684287900000|2023-05-17 01:45:00|2500.5|2494.5|2502.5|2496.5|2502.8|2496.8|2500.3|2494.3|53
1684288200000|2023-05-17 01:50:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|19
1684288500000|2023-05-17 01:55:00|2503.8|2497.8|2504.3|2498.3|2504.5|2498.5|2502.3|2496.3|19
1684288800000|2023-05-17 02:00:00|2504.5|2498.5|2505.3|2499.3|2505.5|2499.5|2503.5|2497.5|23
1684289100000|2023-05-17 02:05:00|2505|2499|2509.5|2503.5|2509.5|2503.5|2503.5|2497.5|42
1684289400000|2023-05-17 02:10:00|2509.8|2503.8|2512.3|2506.3|2512.5|2506.5|2509.5|2503.5|68
1684289700000|2023-05-17 02:15:00|2512|2506|2512.5|2506.5|2512.5|2506.5|2511.5|2505.5|9
1684290600000|2023-05-17 02:30:00|2512.3|2506.3|2511|2505|2514.5|2508.5|2509|2503|87
1684290900000|2023-05-17 02:35:00|2511.3|2505.3|2513.3|2507.3|2513.8|2507.8|2511|2505|78
1684291200000|2023-05-17 02:40:00|2513.5|2507.5|2512|2506|2517.5|2511.5|2512|2506|97
1684291500000|2023-05-17 02:45:00|2511.8|2505.8|2514.5|2508.5|2514.5|2508.5|2510.8|2504.8|27
1684291800000|2023-05-17 02:50:00|2514.8|2508.8|2515|2509|2516.3|2510.3|2512.8|2506.8|42
1684292100000|2023-05-17 02:55:00|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2512.3|2506.3|33
1684292400000|2023-05-17 03:00:00|2515.3|2509.3|2517.3|2511.3|2517.3|2511.3|2513.3|2507.3|45
1684292700000|2023-05-17 03:05:00|2517|2511|2516.5|2510.5|2517.3|2511.3|2514.8|2508.8|28
1684293000000|2023-05-17 03:10:00|2516|2510|2518.3|2512.3|2518.8|2512.8|2514.8|2508.8|28
1684293300000|2023-05-17 03:15:00|2518.5|2512.5|2515|2509|2518.5|2512.5|2514.8|2508.8|32
1684293600000|2023-05-17 03:20:00|2515.8|2509.8|2518.8|2512.8|2518.8|2512.8|2515|2509|26
1684293900000|2023-05-17 03:25:00|2519|2513|2517.8|2511.8|2520.8|2514.8|2517.5|2511.5|59
1684294200000|2023-05-17 03:30:00|2518.3|2512.3|2515|2509|2518.3|2512.3|2514.3|2508.3|30
1684294500000|2023-05-17 03:35:00|2515.3|2509.3|2512.8|2506.8|2515.3|2509.3|2510.3|2504.3|50
1684294800000|2023-05-17 03:40:00|2513|2507|2512|2506|2513.3|2507.3|2512|2506|11
1684295100000|2023-05-17 03:45:00|2513|2507|2512.8|2506.8|2514.3|2508.3|2512.8|2506.8|12
1684295400000|2023-05-17 03:50:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2511.3|2505.3|8
1684295700000|2023-05-17 03:55:00|2512.3|2506.3|2513.5|2507.5|2513.8|2507.8|2512.3|2506.3|11
1684296000000|2023-05-17 04:00:00|2513.8|2507.8|2513.3|2507.3|2513.8|2507.8|2513.3|2507.3|3
1684296300000|2023-05-17 04:05:00|2513|2507|2512.3|2506.3|2513|2507|2511.3|2505.3|7
1684296600000|2023-05-17 04:10:00|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1684296900000|2023-05-17 04:15:00|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|2
1684297200000|2023-05-17 04:20:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2511.5|2505.5|6
1684297500000|2023-05-17 04:25:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1684297800000|2023-05-17 04:30:00|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2509.5|2503.5|8
1684298100000|2023-05-17 04:35:00|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|6
1684298400000|2023-05-17 04:40:00|2511.8|2505.8|2512.3|2506.3|2512.5|2506.5|2511.5|2505.5|9
1684298700000|2023-05-17 04:45:00|2512|2506|2512.3|2506.3|2512.8|2506.8|2511.5|2505.5|8
1684299000000|2023-05-17 04:50:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1684299300000|2023-05-17 04:55:00|2512.3|2506.3|2509.3|2503.3|2512.3|2506.3|2508.3|2502.3|8
1684299600000|2023-05-17 05:00:00|2508.3|2502.3|2508.8|2502.8|2509.3|2503.3|2508.3|2502.3|5
1684299900000|2023-05-17 05:05:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|9
1684300200000|2023-05-17 05:10:00|2508.3|2502.3|2506.8|2500.8|2508.3|2502.3|2506.5|2500.5|9
1684300500000|2023-05-17 05:15:00|2506.5|2500.5|2507|2501|2507.8|2501.8|2506|2500|22
1684300800000|2023-05-17 05:20:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2505.8|2499.8|13
1684301100000|2023-05-17 05:25:00|2506.3|2500.3|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|15
1684301400000|2023-05-17 05:30:00|2506.8|2500.8|2502.3|2496.3|2506.8|2500.8|2501.5|2495.5|79
1684301700000|2023-05-17 05:35:00|2502|2496|2500|2494|2502.5|2496.5|2499.3|2493.3|44
1684302000000|2023-05-17 05:40:00|2500.3|2494.3|2502.5|2496.5|2502.8|2496.8|2499.5|2493.5|46
1684302300000|2023-05-17 05:45:00|2502.3|2496.3|2502.3|2496.3|2503.5|2497.5|2499.8|2493.8|40
1684302600000|2023-05-17 05:50:00|2502|2496|2501.5|2495.5|2503.5|2497.5|2500.5|2494.5|38
1684302900000|2023-05-17 05:55:00|2501.8|2495.8|2500.8|2494.8|2502.3|2496.3|2498.5|2492.5|63
1684303200000|2023-05-17 06:00:00|2500.5|2494.5|2504.8|2498.8|2504.8|2498.8|2500.3|2494.3|68
1684303500000|2023-05-17 06:05:00|2505|2499|2505.8|2499.8|2509|2503|2505|2499|76
1684303800000|2023-05-17 06:10:00|2505.5|2499.5|2506|2500|2507.5|2501.5|2504.5|2498.5|116
1684304100000|2023-05-17 06:15:00|2506.3|2500.3|2513|2507|2513|2507|2506.3|2500.3|81
1684304400000|2023-05-17 06:20:00|2513.3|2507.3|2513.8|2507.8|2514|2508|2509|2503|184
1684304700000|2023-05-17 06:25:00|2513.3|2507.3|2511.8|2505.8|2515|2509|2511.3|2505.3|187
1684305000000|2023-05-17 06:30:00|2511.3|2505.3|2511.3|2505.3|2514.3|2508.3|2511|2505|51
1684305300000|2023-05-17 06:35:00|2511|2505|2514|2508|2516.5|2510.5|2511|2505|124
1684305600000|2023-05-17 06:40:00|2514.3|2508.3|2515.5|2509.5|2518|2512|2513.8|2507.8|74
1684305900000|2023-05-17 06:45:00|2516|2510|2515.5|2509.5|2517|2511|2515|2509|160
1684306200000|2023-05-17 06:50:00|2515.3|2509.3|2513.8|2507.8|2518.3|2512.3|2513.3|2507.3|105
1684306500000|2023-05-17 06:55:00|2513.5|2507.5|2514.6|2508.6|2515.6|2509.6|2512.1|2506.1|71
1684306800000|2023-05-17 07:00:00|2512.4|2506.4|2510.6|2504.6|2515.6|2509.6|2510.4|2504.4|57
1684307100000|2023-05-17 07:05:00|2510.9|2504.9|2511.4|2505.4|2512.4|2506.4|2508.9|2502.9|20
1684307400000|2023-05-17 07:10:00|2511.6|2505.6|2516.9|2510.9|2517.6|2511.6|2511.6|2505.6|21
1684307700000|2023-05-17 07:15:00|2516.6|2510.6|2517.4|2511.4|2519.4|2513.4|2516.6|2510.6|28
1684308000000|2023-05-17 07:20:00|2517.1|2511.1|2513.6|2507.6|2517.1|2511.1|2513.6|2507.6|17
1684308300000|2023-05-17 07:25:00|2513.4|2507.4|2512.6|2506.6|2514.1|2508.1|2511.9|2505.9|22
1684308600000|2023-05-17 07:30:00|2513.1|2507.1|2507.9|2501.9|2513.6|2507.6|2505.1|2499.1|53
1684308900000|2023-05-17 07:35:00|2507.6|2501.6|2509.4|2503.4|2511.1|2505.1|2506.6|2500.6|65
1684309200000|2023-05-17 07:40:00|2509.1|2503.1|2511.6|2505.6|2511.6|2505.6|2507.1|2501.1|44
1684309500000|2023-05-17 07:45:00|2511.4|2505.4|2515.9|2509.9|2515.9|2509.9|2510.4|2504.4|35
1684309800000|2023-05-17 07:50:00|2516.1|2510.1|2513.9|2507.9|2516.9|2510.9|2513.9|2507.9|30
1684310100000|2023-05-17 07:55:00|2513.6|2507.6|2511.4|2505.4|2513.6|2507.6|2509.6|2503.6|43
1684310400000|2023-05-17 08:00:00|2511.6|2505.6|2512.1|2506.1|2513.6|2507.6|2507.4|2501.4|47
1684310700000|2023-05-17 08:05:00|2512.4|2506.4|2513.4|2507.4|2516.1|2510.1|2510.1|2504.1|37
1684311000000|2023-05-17 08:10:00|2513.1|2507.1|2516.6|2510.6|2517.1|2511.1|2511.1|2505.1|42
1684311300000|2023-05-17 08:15:00|2516.9|2510.9|2525|2519|2527.8|2521.8|2516.9|2510.9|50
1684311600000|2023-05-17 08:20:00|2524.8|2518.8|2528.4|2522.4|2528.9|2522.9|2524.4|2518.4|33
1684311900000|2023-05-17 08:25:00|2528.6|2522.6|2532.1|2526.1|2536.1|2530.1|2528.6|2522.6|58
1684312200000|2023-05-17 08:30:00|2532.4|2526.4|2534.4|2528.4|2534.6|2528.6|2530.4|2524.4|36
1684312500000|2023-05-17 08:35:00|2534.6|2528.6|2534.6|2528.6|2542.4|2536.4|2533.9|2527.9|57
1684312800000|2023-05-17 08:40:00|2534.9|2528.9|2539.4|2533.4|2541.9|2535.9|2533.9|2527.9|56
1684313100000|2023-05-17 08:45:00|2539.1|2533.1|2529.5|2523.5|2539.1|2533.1|2529.5|2523.5|39
1684313400000|2023-05-17 08:50:00|2529.3|2523.3|2534.1|2528.1|2534.1|2528.1|2527.9|2521.9|40
1684313700000|2023-05-17 08:55:00|2533.9|2527.9|2537.9|2531.9|2539.4|2533.4|2531.6|2525.6|42
1684314000000|2023-05-17 09:00:00|2537.6|2531.6|2533.6|2527.6|2538.4|2532.4|2530.9|2524.9|48
1684314300000|2023-05-17 09:05:00|2533.9|2527.9|2529.6|2523.6|2534.1|2528.1|2529.6|2523.6|25
1684314600000|2023-05-17 09:10:00|2529.4|2523.4|2529.1|2523.1|2529.6|2523.6|2526.1|2520.1|31
1684314900000|2023-05-17 09:15:00|2528.9|2522.9|2526.4|2520.4|2528.9|2522.9|2526.4|2520.4|25
1684315200000|2023-05-17 09:20:00|2526.1|2520.1|2529.4|2523.4|2531.1|2525.1|2525.4|2519.4|39
1684315500000|2023-05-17 09:25:00|2529.1|2523.1|2529.4|2523.4|2530.1|2524.1|2526.6|2520.6|24
1684315800000|2023-05-17 09:30:00|2529.1|2523.1|2535.4|2529.4|2536.6|2530.6|2529.1|2523.1|27
1684316100000|2023-05-17 09:35:00|2534.9|2528.9|2532.9|2526.9|2535.4|2529.4|2531.4|2525.4|38
1684316400000|2023-05-17 09:40:00|2532.6|2526.6|2531.1|2525.1|2533.1|2527.1|2529.6|2523.6|26
1684316700000|2023-05-17 09:45:00|2530.9|2524.9|2534.1|2528.1|2534.1|2528.1|2529.4|2523.4|16
1684317000000|2023-05-17 09:50:00|2534.4|2528.4|2540.1|2534.1|2540.1|2534.1|2533.4|2527.4|35
1684317300000|2023-05-17 09:55:00|2540.4|2534.4|2540.4|2534.4|2540.6|2534.6|2537.4|2531.4|31
1684317600000|2023-05-17 10:00:00|2540.6|2534.6|2536.4|2530.4|2540.6|2534.6|2533.6|2527.6|41
1684317900000|2023-05-17 10:05:00|2536.1|2530.1|2534.1|2528.1|2537.4|2531.4|2533.6|2527.6|22
1684318200000|2023-05-17 10:10:00|2533.9|2527.9|2539.4|2533.4|2539.4|2533.4|2533.9|2527.9|19
1684318500000|2023-05-17 10:15:00|2539.6|2533.6|2538.1|2532.1|2540.4|2534.4|2536.6|2530.6|26
1684318800000|2023-05-17 10:20:00|2538.4|2532.4|2540.1|2534.1|2540.4|2534.4|2538.4|2532.4|12
1684319100000|2023-05-17 10:25:00|2540.4|2534.4|2541.6|2535.6|2542.6|2536.6|2540.1|2534.1|18
1684319400000|2023-05-17 10:30:00|2541.9|2535.9|2540.6|2534.6|2543.6|2537.6|2540.4|2534.4|27
1684319700000|2023-05-17 10:35:00|2540.4|2534.4|2537.4|2531.4|2541.6|2535.6|2536.9|2530.9|29
1684320000000|2023-05-17 10:40:00|2537.1|2531.1|2536.9|2530.9|2538.4|2532.4|2536.9|2530.9|16
1684320300000|2023-05-17 10:45:00|2537.1|2531.1|2535.6|2529.6|2538.6|2532.6|2535.6|2529.6|15
1684320600000|2023-05-17 10:50:00|2536.1|2530.1|2535.9|2529.9|2536.9|2530.9|2534.4|2528.4|14
1684320900000|2023-05-17 10:55:00|2535.6|2529.6|2534.9|2528.9|2535.9|2529.9|2533.6|2527.6|19
1684321200000|2023-05-17 11:00:00|2535.1|2529.1|2533.1|2527.1|2535.6|2529.6|2532.1|2526.1|33
1684321500000|2023-05-17 11:05:00|2533.4|2527.4|2534.4|2528.4|2535.6|2529.6|2533.1|2527.1|27
1684321800000|2023-05-17 11:10:00|2534.1|2528.1|2532.6|2526.6|2535.1|2529.1|2531.4|2525.4|38
1684322100000|2023-05-17 11:15:00|2532.9|2526.9|2531.9|2525.9|2533.9|2527.9|2531.1|2525.1|36
1684322400000|2023-05-17 11:20:00|2532.1|2526.1|2531.9|2525.9|2534.4|2528.4|2531.6|2525.6|20
1684322700000|2023-05-17 11:25:00|2531.6|2525.6|2530.1|2524.1|2533.1|2527.1|2530.1|2524.1|32
1684323000000|2023-05-17 11:30:00|2529.9|2523.9|2528.4|2522.4|2531.9|2525.9|2528.1|2522.1|47
1684323300000|2023-05-17 11:35:00|2528.1|2522.1|2529.4|2523.4|2529.9|2523.9|2527.6|2521.6|20
1684323600000|2023-05-17 11:40:00|2529.6|2523.6|2532.9|2526.9|2534.1|2528.1|2529.4|2523.4|33
1684323900000|2023-05-17 11:45:00|2532.6|2526.6|2529.6|2523.6|2532.6|2526.6|2528.6|2522.6|40
1684324200000|2023-05-17 11:50:00|2529.4|2523.4|2533.6|2527.6|2534.6|2528.6|2527.6|2521.6|73
1684324500000|2023-05-17 11:55:00|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2529.1|2523.1|69
1684324800000|2023-05-17 12:00:00|2534.6|2528.6|2530.9|2524.9|2534.6|2528.6|2528.9|2522.9|54
1684325100000|2023-05-17 12:05:00|2531.4|2525.4|2530.9|2524.9|2533.4|2527.4|2529.6|2523.6|47
1684325400000|2023-05-17 12:10:00|2531.1|2525.1|2531.4|2525.4|2532.9|2526.9|2527.1|2521.1|62
1684325700000|2023-05-17 12:15:00|2531.6|2525.6|2534.6|2528.6|2536.9|2530.9|2531.6|2525.6|49
1684326000000|2023-05-17 12:20:00|2534.9|2528.9|2532.9|2526.9|2535.9|2529.9|2530.4|2524.4|65
1684326300000|2023-05-17 12:25:00|2532.6|2526.6|2536.4|2530.4|2536.4|2530.4|2531.1|2525.1|70
1684326600000|2023-05-17 12:30:00|2535.9|2529.9|2533.4|2527.4|2535.9|2529.9|2533.1|2527.1|45
1684326900000|2023-05-17 12:35:00|2533.6|2527.6|2531.9|2525.9|2533.9|2527.9|2531.9|2525.9|16
1684327200000|2023-05-17 12:40:00|2532.1|2526.1|2531.4|2525.4|2532.4|2526.4|2529.4|2523.4|31
1684327500000|2023-05-17 12:45:00|2531.9|2525.9|2532.4|2526.4|2532.9|2526.9|2529.4|2523.4|43
1684327800000|2023-05-17 12:50:00|2532.1|2526.1|2535.4|2529.4|2535.6|2529.6|2531.4|2525.4|30
1684328100000|2023-05-17 12:55:00|2535.6|2529.6|2533.9|2527.9|2538.9|2532.9|2532.1|2526.1|84
1684328400000|2023-05-17 13:00:00|2534.6|2528.6|2535.4|2529.4|2539.6|2533.6|2534.4|2528.4|152
1684328700000|2023-05-17 13:05:00|2535.6|2529.6|2543.1|2537.1|2543.1|2537.1|2535.6|2529.6|124
1684329000000|2023-05-17 13:10:00|2542.9|2536.9|2541.9|2535.9|2548.3|2542.3|2541.1|2535.1|127
1684329300000|2023-05-17 13:15:00|2542.1|2536.1|2543.6|2537.6|2547.4|2541.4|2540.6|2534.6|115
1684329600000|2023-05-17 13:20:00|2543.4|2537.4|2549.9|2543.9|2550.6|2544.6|2541.4|2535.4|133
1684329900000|2023-05-17 13:25:00|2550.1|2544.1|2551.9|2545.9|2553.4|2547.4|2548.4|2542.4|111
1684330200000|2023-05-17 13:30:00|2552.1|2546.1|2546.4|2540.4|2553.6|2547.6|2544.1|2538.1|160
1684330500000|2023-05-17 13:35:00|2546.6|2540.6|2546.9|2540.9|2548.1|2542.1|2543.9|2537.9|94
1684330800000|2023-05-17 13:40:00|2546.6|2540.6|2545.6|2539.6|2547.4|2541.4|2541.9|2535.9|92
1684331100000|2023-05-17 13:45:00|2545.4|2539.4|2543.9|2537.9|2545.4|2539.4|2541.6|2535.6|100
1684331400000|2023-05-17 13:50:00|2544.1|2538.1|2540.4|2534.4|2545.6|2539.6|2539.6|2533.6|75
1684331700000|2023-05-17 13:55:00|2540.6|2534.6|2538.4|2532.4|2540.6|2534.6|2536.6|2530.6|69
1684332000000|2023-05-17 14:00:00|2538.6|2532.6|2536.1|2530.1|2541.6|2535.6|2535.4|2529.4|107
1684332300000|2023-05-17 14:05:00|2535.9|2529.9|2537.6|2531.6|2539.9|2533.9|2535.9|2529.9|90
1684332600000|2023-05-17 14:10:00|2537.9|2531.9|2540.1|2534.1|2541.9|2535.9|2536.9|2530.9|65
1684332900000|2023-05-17 14:15:00|2539.4|2533.4|2534.1|2528.1|2539.9|2533.9|2533.9|2527.9|73
1684333200000|2023-05-17 14:20:00|2534.4|2528.4|2536.6|2530.6|2537.9|2531.9|2534.4|2528.4|76
1684333500000|2023-05-17 14:25:00|2536.4|2530.4|2537.4|2531.4|2539.6|2533.6|2535.1|2529.1|96
1684333800000|2023-05-17 14:30:00|2537.1|2531.1|2533.1|2527.1|2537.4|2531.4|2531.9|2525.9|67
1684334100000|2023-05-17 14:35:00|2532.9|2526.9|2529.4|2523.4|2533.6|2527.6|2528.6|2522.6|67
1684334400000|2023-05-17 14:40:00|2529.6|2523.6|2532.1|2526.1|2533.9|2527.9|2528.1|2522.1|77
1684334700000|2023-05-17 14:45:00|2531.9|2525.9|2526.4|2520.4|2533.1|2527.1|2525.9|2519.9|80
1684335000000|2023-05-17 14:50:00|2526.9|2520.9|2526.6|2520.6|2528.6|2522.6|2526.6|2520.6|74
1684335300000|2023-05-17 14:55:00|2526.4|2520.4|2529.6|2523.6|2530.1|2524.1|2524.4|2518.4|143
1684335600000|2023-05-17 15:00:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.1|2521.1|52
1684335900000|2023-05-17 15:05:00|2528.1|2522.1|2528.4|2522.4|2529.9|2523.9|2526.9|2520.9|26
1684336200000|2023-05-17 15:10:00|2527.9|2521.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|14
1684336500000|2023-05-17 15:15:00|2528.1|2522.1|2533.4|2527.4|2535.4|2529.4|2528.1|2522.1|46
1684336800000|2023-05-17 15:20:00|2533.6|2527.6|2531.9|2525.9|2533.9|2527.9|2531.4|2525.4|48
1684337100000|2023-05-17 15:25:00|2532.1|2526.1|2531.6|2525.6|2532.4|2526.4|2530.6|2524.6|22
1684337400000|2023-05-17 15:30:00|2531.1|2525.1|2529.4|2523.4|2531.6|2525.6|2529.1|2523.1|33
1684337700000|2023-05-17 15:35:00|2529.1|2523.1|2530.1|2524.1|2532.6|2526.6|2529.1|2523.1|19
1684338000000|2023-05-17 15:40:00|2529.9|2523.9|2529.9|2523.9|2530.4|2524.4|2529.1|2523.1|19
1684338300000|2023-05-17 15:45:00|2529.6|2523.6|2528.6|2522.6|2529.6|2523.6|2528.6|2522.6|14
1684338600000|2023-05-17 15:50:00|2528.4|2522.4|2528.1|2522.1|2529.1|2523.1|2528.1|2522.1|11
1684338900000|2023-05-17 15:55:00|2528.4|2522.4|2528.6|2522.6|2529.1|2523.1|2527.9|2521.9|10
1684339200000|2023-05-17 16:00:00|2528.4|2522.4|2529.1|2523.1|2529.4|2523.4|2528.1|2522.1|27
1684339500000|2023-05-17 16:05:00|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2527.9|2521.9|21
1684339800000|2023-05-17 16:10:00|2529.1|2523.1|2530.4|2524.4|2530.9|2524.9|2528.6|2522.6|29
1684340100000|2023-05-17 16:15:00|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.4|2523.4|8
1684340400000|2023-05-17 16:20:00|2530.1|2524.1|2530.1|2524.1|2530.6|2524.6|2529.6|2523.6|12
1684340700000|2023-05-17 16:25:00|2530.4|2524.4|2530.9|2524.9|2531.1|2525.1|2530.1|2524.1|7
1684341000000|2023-05-17 16:30:00|2530.6|2524.6|2530.1|2524.1|2531.1|2525.1|2529.6|2523.6|9
1684341300000|2023-05-17 16:35:00|2530.6|2524.6|2530.6|2524.6|2531.1|2525.1|2530.1|2524.1|13
1684341600000|2023-05-17 16:40:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|6
1684341900000|2023-05-17 16:45:00|2531.4|2525.4|2532.4|2526.4|2533.6|2527.6|2531.4|2525.4|22
1684342200000|2023-05-17 16:50:00|2532.1|2526.1|2530.4|2524.4|2532.4|2526.4|2527.9|2521.9|28
1684342500000|2023-05-17 16:55:00|2530.1|2524.1|2526.3|2520.3|2530.6|2524.6|2525.8|2519.8|69
1684342800000|2023-05-17 17:00:00|2526.5|2520.5|2529.5|2523.5|2529.8|2523.8|2526.5|2520.5|14
1684343100000|2023-05-17 17:05:00|2529.8|2523.8|2529.5|2523.5|2530|2524|2529.5|2523.5|6
1684343400000|2023-05-17 17:10:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1684343700000|2023-05-17 17:15:00|2530.4|2524.4|2529|2523|2530.4|2524.4|2529|2523|5
1684344000000|2023-05-17 17:20:00|2528.8|2522.8|2529|2523|2529|2523|2528.5|2522.5|3
1684344300000|2023-05-17 17:25:00|2529.5|2523.5|2529.9|2523.9|2529.9|2523.9|2529.5|2523.5|2
1684344600000|2023-05-17 17:30:00|2530|2524|2530|2524|2530.3|2524.3|2530|2524|3
1684344900000|2023-05-17 17:35:00|2529.5|2523.5|2530|2524|2530|2524|2529.5|2523.5|4
1684345200000|2023-05-17 17:40:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.1|2524.1|3
1684345500000|2023-05-17 17:45:00|2530.1|2524.1|2530.5|2524.5|2530.5|2524.5|2530.1|2524.1|3
1684345800000|2023-05-17 17:50:00|2531.6|2525.6|2531.3|2525.3|2532.3|2526.3|2530.6|2524.6|13
1684346100000|2023-05-17 17:55:00|2537.5|2518.8|2536.8|2518|2537.5|2518.8|2536.5|2517.8|5
1684368000000|2023-05-18 00:00:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|4
1684368600000|2023-05-18 00:10:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1684368900000|2023-05-18 00:15:00|2524.3|2518.3|2527|2521|2527.1|2521.1|2524.3|2518.3|6
1684369200000|2023-05-18 00:20:00|2527.3|2521.3|2525.8|2519.8|2528.1|2522.1|2525.6|2519.6|6
1684369500000|2023-05-18 00:25:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1684369800000|2023-05-18 00:30:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|5
1684370100000|2023-05-18 00:35:00|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1684370400000|2023-05-18 00:40:00|2527.8|2521.8|2527.6|2521.6|2529.4|2523.4|2525.9|2519.9|9
1684370700000|2023-05-18 00:45:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1684371000000|2023-05-18 00:50:00|2527.5|2521.5|2529|2523|2529|2523|2527.5|2521.5|6
1684371300000|2023-05-18 00:55:00|2528.8|2522.8|2526.8|2520.8|2528.8|2522.8|2526.8|2520.8|8
1684371600000|2023-05-18 01:00:00|2527|2521|2528.3|2522.3|2528.3|2522.3|2524|2518|103
1684371900000|2023-05-18 01:05:00|2528.5|2522.5|2527.3|2521.3|2529.3|2523.3|2526|2520|38
1684372200000|2023-05-18 01:10:00|2527.8|2521.8|2526|2520|2529|2523|2525.5|2519.5|43
1684372500000|2023-05-18 01:15:00|2526.3|2520.3|2527.3|2521.3|2529.3|2523.3|2526.3|2520.3|47
1684372800000|2023-05-18 01:20:00|2526.8|2520.8|2531.5|2525.5|2531.5|2525.5|2526.8|2520.8|43
1684373100000|2023-05-18 01:25:00|2531.3|2525.3|2530|2524|2531.8|2525.8|2529.8|2523.8|23
1684373400000|2023-05-18 01:30:00|2530.3|2524.3|2526.3|2520.3|2530.5|2524.5|2526|2520|64
1684373700000|2023-05-18 01:35:00|2526.5|2520.5|2525|2519|2528.3|2522.3|2523.5|2517.5|43
1684374000000|2023-05-18 01:40:00|2525.3|2519.3|2524|2518|2525.5|2519.5|2521.8|2515.8|38
1684374300000|2023-05-18 01:45:00|2524.3|2518.3|2526|2520|2526|2520|2522.8|2516.8|27
1684374600000|2023-05-18 01:50:00|2526.3|2520.3|2525.3|2519.3|2527|2521|2524.5|2518.5|30
1684374900000|2023-05-18 01:55:00|2525|2519|2528.5|2522.5|2528.5|2522.5|2524.3|2518.3|37
1684375200000|2023-05-18 02:00:00|2528|2522|2527.8|2521.8|2529.5|2523.5|2527.3|2521.3|32
1684375500000|2023-05-18 02:05:00|2527.5|2521.5|2528.5|2522.5|2528.8|2522.8|2527.5|2521.5|24
1684375800000|2023-05-18 02:10:00|2528.8|2522.8|2531|2525|2531.3|2525.3|2528.3|2522.3|35
1684376100000|2023-05-18 02:15:00|2531.3|2525.3|2533|2527|2533|2527|2531.3|2525.3|5
1684376400000|2023-05-18 02:20:00|2533.3|2527.3|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|16
1684376700000|2023-05-18 02:25:00|2533|2527|2530.8|2524.8|2533|2527|2530.8|2524.8|7
1684377000000|2023-05-18 02:30:00|2531|2525|2532|2526|2536.5|2530.5|2530.8|2524.8|68
1684377300000|2023-05-18 02:35:00|2532.3|2526.3|2531.5|2525.5|2533.8|2527.8|2531.3|2525.3|26
1684377600000|2023-05-18 02:40:00|2532|2526|2534|2528|2534|2528|2532|2526|48
1684377900000|2023-05-18 02:45:00|2533.8|2527.8|2538|2532|2538.8|2532.8|2533.8|2527.8|51
1684378200000|2023-05-18 02:50:00|2538.3|2532.3|2538.5|2532.5|2539.3|2533.3|2535.5|2529.5|38
1684378500000|2023-05-18 02:55:00|2538.3|2532.3|2536.3|2530.3|2538.8|2532.8|2535.8|2529.8|35
1684378800000|2023-05-18 03:00:00|2536.5|2530.5|2540|2534|2540.3|2534.3|2536.5|2530.5|35
1684379100000|2023-05-18 03:05:00|2539.8|2533.8|2535.3|2529.3|2540|2534|2534|2528|43
1684379400000|2023-05-18 03:10:00|2535.5|2529.5|2534.8|2528.8|2537|2531|2534|2528|36
1684379700000|2023-05-18 03:15:00|2535|2529|2534.3|2528.3|2535|2529|2531.8|2525.8|22
1684380000000|2023-05-18 03:20:00|2534|2528|2536|2530|2536.8|2530.8|2532.3|2526.3|41
1684380300000|2023-05-18 03:25:00|2536.3|2530.3|2536|2530|2536.8|2530.8|2534.3|2528.3|40
1684380600000|2023-05-18 03:30:00|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|4
1684380900000|2023-05-18 03:35:00|2535.5|2529.5|2535|2529|2536|2530|2535|2529|6
1684381500000|2023-05-18 03:45:00|2534.8|2528.8|2533.8|2527.8|2535.5|2529.5|2533|2527|15
1684381800000|2023-05-18 03:50:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1684382100000|2023-05-18 03:55:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1684382400000|2023-05-18 04:00:00|2534.5|2528.5|2534.5|2528.5|2534.8|2528.8|2534|2528|17
1684382700000|2023-05-18 04:05:00|2533.3|2527.3|2534|2528|2534|2528|2533|2527|7
1684383300000|2023-05-18 04:15:00|2534.3|2528.3|2535.3|2529.3|2535.8|2529.8|2534.3|2528.3|12
1684383600000|2023-05-18 04:20:00|2535|2529|2532.3|2526.3|2535|2529|2532.3|2526.3|6
1684383900000|2023-05-18 04:25:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1684384500000|2023-05-18 04:35:00|2532.8|2526.8|2535.8|2529.8|2536.5|2530.5|2532.8|2526.8|16
1684384800000|2023-05-18 04:40:00|2536|2530|2534.5|2528.5|2536|2530|2534.5|2528.5|4
1684385100000|2023-05-18 04:45:00|2534|2528|2533.5|2527.5|2534|2528|2533.5|2527.5|2
1684385400000|2023-05-18 04:50:00|2534|2528|2534|2528|2534|2528|2533.8|2527.8|3
1684385700000|2023-05-18 04:55:00|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1684386000000|2023-05-18 05:00:00|2533.3|2527.3|2532|2526|2533.3|2527.3|2532|2526|5
1684386300000|2023-05-18 05:05:00|2532.3|2526.3|2528.3|2522.3|2532.3|2526.3|2528.3|2522.3|12
1684386600000|2023-05-18 05:10:00|2528|2522|2527.5|2521.5|2528|2522|2527.3|2521.3|9
1684386900000|2023-05-18 05:15:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1684387200000|2023-05-18 05:20:00|2527.5|2521.5|2524|2518|2527.5|2521.5|2524|2518|11
1684387500000|2023-05-18 05:25:00|2523.8|2517.8|2531.5|2525.5|2531.8|2525.8|2523.8|2517.8|21
1684387800000|2023-05-18 05:30:00|2531.3|2525.3|2529|2523|2531.3|2525.3|2525.5|2519.5|96
1684388100000|2023-05-18 05:35:00|2528.8|2522.8|2529|2523|2532|2526|2527.3|2521.3|70
1684388400000|2023-05-18 05:40:00|2528.8|2522.8|2527|2521|2530.3|2524.3|2526.8|2520.8|52
1684388700000|2023-05-18 05:45:00|2527.3|2521.3|2524.5|2518.5|2528|2522|2524.5|2518.5|42
1684389000000|2023-05-18 05:50:00|2524.3|2518.3|2526.8|2520.8|2526.8|2520.8|2524|2518|29
1684389300000|2023-05-18 05:55:00|2526.5|2520.5|2527.8|2521.8|2528|2522|2526.3|2520.3|44
1684389600000|2023-05-18 06:00:00|2527.5|2521.5|2531|2525|2531|2525|2526.5|2520.5|56
1684389900000|2023-05-18 06:05:00|2530.8|2524.8|2530.5|2524.5|2531.5|2525.5|2530.3|2524.3|21
1684390200000|2023-05-18 06:10:00|2530.8|2524.8|2529|2523|2530.8|2524.8|2528.5|2522.5|42
1684390500000|2023-05-18 06:15:00|2528.8|2522.8|2530.5|2524.5|2531.8|2525.8|2528.8|2522.8|36
1684390800000|2023-05-18 06:20:00|2530.8|2524.8|2534.8|2528.8|2535.3|2529.3|2530.8|2524.8|47
1684391100000|2023-05-18 06:25:00|2534.5|2528.5|2534.8|2528.8|2535.3|2529.3|2533.3|2527.3|42
1684391400000|2023-05-18 06:30:00|2535|2529|2533.3|2527.3|2535.3|2529.3|2532.8|2526.8|26
1684391700000|2023-05-18 06:35:00|2534.3|2528.3|2534.5|2528.5|2536.3|2530.3|2533.3|2527.3|84
1684392000000|2023-05-18 06:40:00|2534.3|2528.3|2533.5|2527.5|2535|2529|2533.3|2527.3|26
1684392300000|2023-05-18 06:45:00|2533.3|2527.3|2531.8|2525.8|2533.3|2527.3|2531.3|2525.3|18
1684392600000|2023-05-18 06:50:00|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2529.5|2523.5|18
1684392900000|2023-05-18 06:55:00|2531|2525|2530.1|2524.1|2531.1|2525.1|2528.6|2522.6|58
1684393200000|2023-05-18 07:00:00|2529.8|2523.8|2522.4|2516.4|2533.3|2527.3|2522.4|2516.4|63
1684393500000|2023-05-18 07:05:00|2522.1|2516.1|2515.3|2509.3|2525.1|2519.1|2515|2509|40
1684393800000|2023-05-18 07:10:00|2515|2509|2514.3|2508.3|2516|2510|2509.1|2503.1|66
1684394100000|2023-05-18 07:15:00|2514.1|2508.1|2510.9|2504.9|2515.9|2509.9|2510.6|2504.6|28
1684394400000|2023-05-18 07:20:00|2510.6|2504.6|2508.1|2502.1|2510.6|2504.6|2506.6|2500.6|29
1684394700000|2023-05-18 07:25:00|2508.4|2502.4|2510.4|2504.4|2511.4|2505.4|2508.4|2502.4|30
1684395000000|2023-05-18 07:30:00|2510.1|2504.1|2506.4|2500.4|2511.9|2505.9|2505.6|2499.6|44
1684395300000|2023-05-18 07:35:00|2506.1|2500.1|2503.4|2497.4|2510.6|2504.6|2498|2492|104
1684395600000|2023-05-18 07:40:00|2503.6|2497.6|2504.1|2498.1|2505.6|2499.6|2503.6|2497.6|23
1684395900000|2023-05-18 07:45:00|2504.4|2498.4|2509.1|2503.1|2509.1|2503.1|2504.4|2498.4|15
1684396200000|2023-05-18 07:50:00|2509.4|2503.4|2508.6|2502.6|2512.4|2506.4|2508.6|2502.6|39
1684396500000|2023-05-18 07:55:00|2508.9|2502.9|2506.4|2500.4|2509.1|2503.1|2504.4|2498.4|48
1684396800000|2023-05-18 08:00:00|2507.1|2501.1|2499.1|2493.1|2507.1|2501.1|2498.9|2492.9|50
1684397100000|2023-05-18 08:05:00|2499.4|2493.4|2498.6|2492.6|2499.4|2493.4|2495.9|2489.9|62
1684397400000|2023-05-18 08:10:00|2498.1|2492.1|2497.4|2491.4|2499.1|2493.1|2496.9|2490.9|30
1684397700000|2023-05-18 08:15:00|2497.1|2491.1|2499.4|2493.4|2500.1|2494.1|2496.9|2490.9|27
1684398000000|2023-05-18 08:20:00|2499.1|2493.1|2497.6|2491.6|2499.4|2493.4|2497.6|2491.6|19
1684398300000|2023-05-18 08:25:00|2497.1|2491.1|2495.6|2489.6|2499.9|2493.9|2495.6|2489.6|41
1684398600000|2023-05-18 08:30:00|2495.4|2489.4|2494.4|2488.4|2496.6|2490.6|2493.9|2487.9|35
1684398900000|2023-05-18 08:35:00|2494.6|2488.6|2495.4|2489.4|2495.9|2489.9|2494.6|2488.6|12
1684399200000|2023-05-18 08:40:00|2495.6|2489.6|2497.4|2491.4|2500.4|2494.4|2495.6|2489.6|33
1684399500000|2023-05-18 08:45:00|2497.6|2491.6|2496.4|2490.4|2498.1|2492.1|2496.4|2490.4|11
1684399800000|2023-05-18 08:50:00|2496.6|2490.6|2497.6|2491.6|2497.6|2491.6|2496.6|2490.6|5
1684400100000|2023-05-18 08:55:00|2497.9|2491.9|2498.6|2492.6|2498.6|2492.6|2496.6|2490.6|10
1684400400000|2023-05-18 09:00:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2497.1|2491.1|27
1684400700000|2023-05-18 09:05:00|2498.9|2492.9|2500.1|2494.1|2500.1|2494.1|2497.9|2491.9|21
1684401000000|2023-05-18 09:10:00|2500.4|2494.4|2500.1|2494.1|2501.6|2495.6|2499.1|2493.1|22
1684401300000|2023-05-18 09:15:00|2499.9|2493.9|2495.9|2489.9|2499.9|2493.9|2495.9|2489.9|21
1684401600000|2023-05-18 09:20:00|2496.1|2490.1|2497.4|2491.4|2497.4|2491.4|2496.1|2490.1|15
1684401900000|2023-05-18 09:25:00|2497.1|2491.1|2496.9|2490.9|2497.4|2491.4|2495.9|2489.9|21
1684402200000|2023-05-18 09:30:00|2495.9|2489.9|2492.6|2486.6|2495.9|2489.9|2491.9|2485.9|33
1684402500000|2023-05-18 09:35:00|2492.9|2486.9|2491.9|2485.9|2493.4|2487.4|2491.9|2485.9|11
1684402800000|2023-05-18 09:40:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2489.6|2483.6|26
1684403100000|2023-05-18 09:45:00|2492.1|2486.1|2491.4|2485.4|2492.6|2486.6|2490.6|2484.6|24
1684403400000|2023-05-18 09:50:00|2491.9|2485.9|2495.4|2489.4|2495.9|2489.9|2491.9|2485.9|22
1684403700000|2023-05-18 09:55:00|2495.9|2489.9|2494.9|2488.9|2496.6|2490.6|2494.9|2488.9|13
1684404000000|2023-05-18 10:00:00|2495.1|2489.1|2493.1|2487.1|2495.1|2489.1|2493.1|2487.1|13
1684404300000|2023-05-18 10:05:00|2493.4|2487.4|2493.9|2487.9|2496.4|2490.4|2493.4|2487.4|27
1684404600000|2023-05-18 10:10:00|2493.6|2487.6|2494.1|2488.1|2494.6|2488.6|2493.6|2487.6|11
1684404900000|2023-05-18 10:15:00|2494.4|2488.4|2494.6|2488.6|2495.9|2489.9|2494.4|2488.4|14
1684405200000|2023-05-18 10:20:00|2494.4|2488.4|2496.4|2490.4|2496.6|2490.6|2494.4|2488.4|14
1684405500000|2023-05-18 10:25:00|2497.4|2491.4|2496.9|2490.9|2498.6|2492.6|2496.6|2490.6|30
1684405800000|2023-05-18 10:30:00|2497.1|2491.1|2495.6|2489.6|2498.1|2492.1|2495.6|2489.6|30
1684406100000|2023-05-18 10:35:00|2495.9|2489.9|2497.4|2491.4|2497.9|2491.9|2495.4|2489.4|21
1684406400000|2023-05-18 10:40:00|2497.1|2491.1|2493.9|2487.9|2497.1|2491.1|2493.9|2487.9|19
1684406700000|2023-05-18 10:45:00|2494.1|2488.1|2492.4|2486.4|2495.1|2489.1|2491.6|2485.6|38
1684407000000|2023-05-18 10:50:00|2492.1|2486.1|2494.9|2488.9|2495.4|2489.4|2492.1|2486.1|16
1684407300000|2023-05-18 10:55:00|2494.4|2488.4|2495.9|2489.9|2495.9|2489.9|2493.6|2487.6|15
1684407600000|2023-05-18 11:00:00|2496.1|2490.1|2498.4|2492.4|2499.1|2493.1|2496.1|2490.1|37
1684407900000|2023-05-18 11:05:00|2498.1|2492.1|2496.9|2490.9|2498.4|2492.4|2496.1|2490.1|16
1684408200000|2023-05-18 11:10:00|2497.1|2491.1|2496.9|2490.9|2498.4|2492.4|2496.6|2490.6|14
1684408500000|2023-05-18 11:15:00|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2493.6|2487.6|21
1684408800000|2023-05-18 11:20:00|2496.4|2490.4|2494.4|2488.4|2496.6|2490.6|2493.9|2487.9|24
1684409100000|2023-05-18 11:25:00|2494.1|2488.1|2495.6|2489.6|2496.1|2490.1|2492.4|2486.4|42
1684409400000|2023-05-18 11:30:00|2495.4|2489.4|2495.6|2489.6|2496.9|2490.9|2493.9|2487.9|37
1684409700000|2023-05-18 11:35:00|2495.1|2489.1|2497.1|2491.1|2498.8|2492.8|2494.6|2488.6|60
1684410000000|2023-05-18 11:40:00|2496.9|2490.9|2498.9|2492.9|2500.6|2494.6|2496.4|2490.4|25
1684410300000|2023-05-18 11:45:00|2498.6|2492.6|2500.4|2494.4|2501.4|2495.4|2498.4|2492.4|21
1684410600000|2023-05-18 11:50:00|2500.1|2494.1|2495.4|2489.4|2500.1|2494.1|2493.6|2487.6|65
1684410900000|2023-05-18 11:55:00|2495.1|2489.1|2493.6|2487.6|2495.1|2489.1|2490.9|2484.9|50
1684411200000|2023-05-18 12:00:00|2493.9|2487.9|2495.9|2489.9|2497.1|2491.1|2492.9|2486.9|40
1684411500000|2023-05-18 12:05:00|2495.6|2489.6|2494.4|2488.4|2495.9|2489.9|2493.6|2487.6|49
1684411800000|2023-05-18 12:10:00|2494.6|2488.6|2496.9|2490.9|2498.6|2492.6|2494.6|2488.6|45
1684412100000|2023-05-18 12:15:00|2496.6|2490.6|2496.1|2490.1|2497.1|2491.1|2495.4|2489.4|28
1684412400000|2023-05-18 12:20:00|2495.9|2489.9|2491.9|2485.9|2495.9|2489.9|2491.9|2485.9|29
1684412700000|2023-05-18 12:25:00|2491.6|2485.6|2492.6|2486.6|2494.9|2488.9|2491.4|2485.4|45
1684413000000|2023-05-18 12:30:00|2492.4|2486.4|2489.6|2483.6|2494.3|2488.3|2488.4|2482.4|82
1684413300000|2023-05-18 12:35:00|2489.4|2483.4|2487.6|2481.6|2492.1|2486.1|2487.6|2481.6|68
1684413600000|2023-05-18 12:40:00|2487.9|2481.9|2487.9|2481.9|2488.9|2482.9|2487.4|2481.4|42
1684413900000|2023-05-18 12:45:00|2487.4|2481.4|2486.1|2480.1|2491.1|2485.1|2486.1|2480.1|59
1684414200000|2023-05-18 12:50:00|2486.4|2480.4|2489.9|2483.9|2490.1|2484.1|2486.4|2480.4|51
1684414500000|2023-05-18 12:55:00|2489.6|2483.6|2486.6|2480.6|2490.6|2484.6|2486.6|2480.6|59
1684414800000|2023-05-18 13:00:00|2486.9|2480.9|2481.8|2475.8|2488.1|2482.1|2479.4|2473.4|246
1684415100000|2023-05-18 13:05:00|2481.5|2475.5|2486.1|2480.1|2486.4|2480.4|2481.3|2475.3|132
1684415400000|2023-05-18 13:10:00|2485.9|2479.9|2478.1|2472.1|2487.9|2481.9|2475.9|2469.9|171
1684415700000|2023-05-18 13:15:00|2477.9|2471.9|2468.1|2462.1|2478.6|2472.6|2465.5|2459.5|184
1684416000000|2023-05-18 13:20:00|2467.9|2461.9|2465.1|2459.1|2471.6|2465.6|2464.4|2458.4|133
1684416300000|2023-05-18 13:25:00|2464.9|2458.9|2461.6|2455.6|2468.6|2462.6|2461.1|2455.1|130
1684416600000|2023-05-18 13:30:00|2461.9|2455.9|2459.8|2453.8|2462.4|2456.4|2457.1|2451.1|227
1684416900000|2023-05-18 13:35:00|2459|2453|2462.9|2456.9|2463.6|2457.6|2456.9|2450.9|156
1684417200000|2023-05-18 13:40:00|2462.6|2456.6|2465.6|2459.6|2468.4|2462.4|2461.4|2455.4|99
1684417500000|2023-05-18 13:45:00|2465.4|2459.4|2462.6|2456.6|2465.9|2459.9|2462.4|2456.4|50
1684417800000|2023-05-18 13:50:00|2462.9|2456.9|2462.6|2456.6|2464.4|2458.4|2458.1|2452.1|95
1684418100000|2023-05-18 13:55:00|2462.4|2456.4|2466.6|2460.6|2466.9|2460.9|2460.6|2454.6|76
1684418400000|2023-05-18 14:00:00|2466.9|2460.9|2461.6|2455.6|2467.9|2461.9|2461.6|2455.6|82
1684418700000|2023-05-18 14:05:00|2461.9|2455.9|2462.1|2456.1|2465.9|2459.9|2460.6|2454.6|78
1684419000000|2023-05-18 14:10:00|2462.4|2456.4|2467.9|2461.9|2467.9|2461.9|2461.1|2455.1|99
1684419300000|2023-05-18 14:15:00|2468.4|2462.4|2471.6|2465.6|2472.6|2466.6|2467.6|2461.6|62
1684419600000|2023-05-18 14:20:00|2471.4|2465.4|2471.6|2465.6|2472.9|2466.9|2468.6|2462.6|53
1684419900000|2023-05-18 14:25:00|2471.4|2465.4|2478.4|2472.4|2478.6|2472.6|2471.1|2465.1|75
1684420200000|2023-05-18 14:30:00|2477.9|2471.9|2472.6|2466.6|2478.1|2472.1|2470.6|2464.6|73
1684420500000|2023-05-18 14:35:00|2472.9|2466.9|2466.9|2460.9|2472.9|2466.9|2466.6|2460.6|68
1684420800000|2023-05-18 14:40:00|2466.6|2460.6|2467.4|2461.4|2467.9|2461.9|2464.6|2458.6|78
1684421100000|2023-05-18 14:45:00|2467.1|2461.1|2470.4|2464.4|2470.9|2464.9|2464.4|2458.4|82
1684421400000|2023-05-18 14:50:00|2470.1|2464.1|2467.4|2461.4|2470.4|2464.4|2464.4|2458.4|59
1684421700000|2023-05-18 14:55:00|2466.9|2460.9|2462.9|2456.9|2466.9|2460.9|2459.1|2453.1|129
1684422000000|2023-05-18 15:00:00|2462.6|2456.6|2463.6|2457.6|2465.6|2459.6|2461.6|2455.6|68
1684422300000|2023-05-18 15:05:00|2462.9|2456.9|2463.6|2457.6|2464.1|2458.1|2461.4|2455.4|54
1684422600000|2023-05-18 15:10:00|2463.4|2457.4|2461.1|2455.1|2463.6|2457.6|2459.4|2453.4|44
1684422900000|2023-05-18 15:15:00|2460.9|2454.9|2458.1|2452.1|2461.4|2455.4|2456.9|2450.9|67
1684423200000|2023-05-18 15:20:00|2457.9|2451.9|2459.1|2453.1|2459.6|2453.6|2457.4|2451.4|41
1684423500000|2023-05-18 15:25:00|2459.4|2453.4|2459.4|2453.4|2461.1|2455.1|2456.9|2450.9|43
1684423800000|2023-05-18 15:30:00|2459.1|2453.1|2458.4|2452.4|2459.4|2453.4|2458.1|2452.1|39
1684424100000|2023-05-18 15:35:00|2458.1|2452.1|2458.9|2452.9|2459.1|2453.1|2457.6|2451.6|40
1684424400000|2023-05-18 15:40:00|2459.1|2453.1|2458.9|2452.9|2459.9|2453.9|2458.1|2452.1|36
1684424700000|2023-05-18 15:45:00|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2458.4|2452.4|52
1684425000000|2023-05-18 15:50:00|2459.6|2453.6|2459.6|2453.6|2460.6|2454.6|2457.6|2451.6|54
1684425300000|2023-05-18 15:55:00|2459.1|2453.1|2459.6|2453.6|2461.4|2455.4|2458.6|2452.6|56
1684425600000|2023-05-18 16:00:00|2459.9|2453.9|2461.6|2455.6|2463.4|2457.4|2459.9|2453.9|33
1684425900000|2023-05-18 16:05:00|2461.9|2455.9|2462.1|2456.1|2462.9|2456.9|2459.9|2453.9|30
1684426200000|2023-05-18 16:10:00|2461.9|2455.9|2461.1|2455.1|2463.1|2457.1|2460.6|2454.6|42
1684426500000|2023-05-18 16:15:00|2460.9|2454.9|2460.1|2454.1|2461.4|2455.4|2460.1|2454.1|22
1684426800000|2023-05-18 16:20:00|2460.4|2454.4|2459.4|2453.4|2460.9|2454.9|2459.4|2453.4|16
1684427100000|2023-05-18 16:25:00|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2457.9|2451.9|19
1684427400000|2023-05-18 16:30:00|2459.1|2453.1|2459.4|2453.4|2460.4|2454.4|2458.9|2452.9|26
1684427700000|2023-05-18 16:35:00|2459.6|2453.6|2457.6|2451.6|2459.6|2453.6|2457.6|2451.6|11
1684428000000|2023-05-18 16:40:00|2457.9|2451.9|2458.1|2452.1|2459.1|2453.1|2457.6|2451.6|27
1684428300000|2023-05-18 16:45:00|2458.4|2452.4|2457.9|2451.9|2458.6|2452.6|2457.6|2451.6|12
1684428600000|2023-05-18 16:50:00|2457.6|2451.6|2457.9|2451.9|2458.4|2452.4|2457.6|2451.6|6
1684428900000|2023-05-18 16:55:00|2457.8|2451.8|2457.5|2451.5|2458.3|2452.3|2457.3|2451.3|18
1684429200000|2023-05-18 17:00:00|2457.3|2451.3|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|6
1684429500000|2023-05-18 17:05:00|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|12
1684429800000|2023-05-18 17:10:00|2457|2451|2457.5|2451.5|2457.5|2451.5|2456.6|2450.6|19
1684430100000|2023-05-18 17:15:00|2457.3|2451.3|2456.8|2450.8|2457.5|2451.5|2456.3|2450.3|7
1684430400000|2023-05-18 17:20:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2456.6|2450.6|5
1684430700000|2023-05-18 17:25:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457|2451|8
1684431000000|2023-05-18 17:30:00|2457|2451|2456|2450|2457.3|2451.3|2455.8|2449.8|33
1684431300000|2023-05-18 17:35:00|2455.8|2449.8|2454.5|2448.5|2455.8|2449.8|2454.5|2448.5|5
1684431600000|2023-05-18 17:40:00|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454|2448|5
1684431900000|2023-05-18 17:45:00|2454|2448|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|9
1684432200000|2023-05-18 17:50:00|2454.1|2448.1|2454.6|2448.6|2455.3|2449.3|2453.8|2447.8|25
1684432500000|2023-05-18 17:55:00|2461|2442.3|2460|2441.3|2461|2442.3|2460|2441.3|3
1684454400000|2023-05-19 00:00:00|2460.9|2454.9|2460.8|2454.8|2460.9|2454.9|2457.4|2451.4|12
1684454700000|2023-05-19 00:05:00|2460.6|2454.6|2458.1|2452.1|2460.6|2454.6|2457.9|2451.9|6
1684455000000|2023-05-19 00:10:00|2458.5|2452.5|2457.3|2451.3|2459.5|2453.5|2456.9|2450.9|9
1684455300000|2023-05-19 00:15:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|9
1684455600000|2023-05-19 00:20:00|2457|2451|2459.3|2453.3|2459.4|2453.4|2457|2451|6
1684456200000|2023-05-19 00:30:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1684457100000|2023-05-19 00:45:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1684457400000|2023-05-19 00:50:00|2459|2453|2458.5|2452.5|2459|2453|2457.5|2451.5|6
1684457700000|2023-05-19 00:55:00|2458.8|2452.8|2459.5|2453.5|2460.1|2454.1|2458.8|2452.8|17
1684458000000|2023-05-19 01:00:00|2459.8|2453.8|2464.5|2458.5|2465.5|2459.5|2459.3|2453.3|106
1684458300000|2023-05-19 01:05:00|2464.8|2458.8|2463.5|2457.5|2465.5|2459.5|2462.3|2456.3|87
1684458600000|2023-05-19 01:10:00|2463.3|2457.3|2463.5|2457.5|2464.3|2458.3|2460.8|2454.8|146
1684458900000|2023-05-19 01:15:00|2463.8|2457.8|2462|2456|2464.5|2458.5|2459.8|2453.8|115
1684459200000|2023-05-19 01:20:00|2461.5|2455.5|2459.8|2453.8|2462.5|2456.5|2459.3|2453.3|64
1684459500000|2023-05-19 01:25:00|2459.5|2453.5|2459.5|2453.5|2460.5|2454.5|2457.5|2451.5|34
1684459800000|2023-05-19 01:30:00|2459.3|2453.3|2456.8|2450.8|2459.3|2453.3|2456|2450|30
1684460100000|2023-05-19 01:35:00|2457|2451|2455.8|2449.8|2457|2451|2455.8|2449.8|12
1684460400000|2023-05-19 01:40:00|2456.3|2450.3|2457|2451|2458|2452|2455.8|2449.8|22
1684460700000|2023-05-19 01:45:00|2456.5|2450.5|2453|2447|2457.3|2451.3|2452|2446|34
1684461000000|2023-05-19 01:50:00|2452.3|2446.3|2450.8|2444.8|2452.5|2446.5|2448.3|2442.3|133
1684461300000|2023-05-19 01:55:00|2450.5|2444.5|2446.8|2440.8|2451.5|2445.5|2446.5|2440.5|160
1684461600000|2023-05-19 02:00:00|2447|2441|2447.3|2441.3|2449|2443|2444.8|2438.8|145
1684461900000|2023-05-19 02:05:00|2447|2441|2451.3|2445.3|2451.8|2445.8|2446.5|2440.5|63
1684462200000|2023-05-19 02:10:00|2451.5|2445.5|2452.8|2446.8|2454.8|2448.8|2451.5|2445.5|91
1684462500000|2023-05-19 02:15:00|2453.5|2447.5|2453|2447|2454.6|2448.6|2453|2447|18
1684462800000|2023-05-19 02:20:00|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|2
1684463100000|2023-05-19 02:25:00|2454|2448|2453.3|2447.3|2454.5|2448.5|2453.3|2447.3|5
1684463400000|2023-05-19 02:30:00|2453.8|2447.8|2457.5|2451.5|2458.8|2452.8|2453.8|2447.8|106
1684463700000|2023-05-19 02:35:00|2457.3|2451.3|2455|2449|2457.3|2451.3|2453.8|2447.8|54
1684464000000|2023-05-19 02:40:00|2455.3|2449.3|2461.5|2455.5|2462.5|2456.5|2455.3|2449.3|113
1684464300000|2023-05-19 02:45:00|2461.3|2455.3|2459|2453|2461.3|2455.3|2458.8|2452.8|46
1684464600000|2023-05-19 02:50:00|2459.3|2453.3|2465.5|2459.5|2465.8|2459.8|2459.3|2453.3|45
1684464900000|2023-05-19 02:55:00|2465.8|2459.8|2468|2462|2468.8|2462.8|2465.8|2459.8|113
1684465200000|2023-05-19 03:00:00|2467.8|2461.8|2465.5|2459.5|2468.3|2462.3|2464.8|2458.8|109
1684465500000|2023-05-19 03:05:00|2465.8|2459.8|2463|2457|2465.8|2459.8|2462.5|2456.5|30
1684465800000|2023-05-19 03:10:00|2463.3|2457.3|2464.3|2458.3|2465.8|2459.8|2462|2456|46
1684466100000|2023-05-19 03:15:00|2464|2458|2467|2461|2467|2461|2463.5|2457.5|36
1684466400000|2023-05-19 03:20:00|2466.8|2460.8|2465|2459|2466.8|2460.8|2462.5|2456.5|47
1684466700000|2023-05-19 03:25:00|2465.3|2459.3|2463.5|2457.5|2465.5|2459.5|2460.8|2454.8|49
1684467000000|2023-05-19 03:30:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1684467900000|2023-05-19 03:45:00|2464.5|2458.5|2463.5|2457.5|2464.5|2458.5|2463.5|2457.5|2
1684468200000|2023-05-19 03:50:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|8
1684468500000|2023-05-19 03:55:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1684468800000|2023-05-19 04:00:00|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1684469100000|2023-05-19 04:05:00|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|2
1684469400000|2023-05-19 04:10:00|2462|2456|2462.8|2456.8|2463|2457|2462|2456|6
1684469700000|2023-05-19 04:15:00|2463|2457|2463|2457|2463|2457|2462.8|2456.8|3
1684470000000|2023-05-19 04:20:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|4
1684470600000|2023-05-19 04:30:00|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|3
1684470900000|2023-05-19 04:35:00|2462.3|2456.3|2462|2456|2462.5|2456.5|2462|2456|4
1684471200000|2023-05-19 04:40:00|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1684471500000|2023-05-19 04:45:00|2460.8|2454.8|2462.3|2456.3|2462.3|2456.3|2460.8|2454.8|3
1684472400000|2023-05-19 05:00:00|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1684472700000|2023-05-19 05:05:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1684473000000|2023-05-19 05:10:00|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|2
1684473300000|2023-05-19 05:15:00|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1684473600000|2023-05-19 05:20:00|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|2
1684473900000|2023-05-19 05:25:00|2462.8|2456.8|2462|2456|2462.8|2456.8|2461.8|2455.8|6
1684474200000|2023-05-19 05:30:00|2462.3|2456.3|2462.3|2456.3|2463.5|2457.5|2459|2453|37
1684474500000|2023-05-19 05:35:00|2462|2456|2462.5|2456.5|2463.5|2457.5|2460|2454|56
1684474800000|2023-05-19 05:40:00|2462.3|2456.3|2463.8|2457.8|2463.8|2457.8|2461|2455|14
1684475100000|2023-05-19 05:45:00|2464|2458|2463.8|2457.8|2468.5|2462.5|2463.3|2457.3|48
1684475400000|2023-05-19 05:50:00|2465.3|2459.3|2465|2459|2465.5|2459.5|2462.8|2456.8|31
1684475700000|2023-05-19 05:55:00|2464.8|2458.8|2466.3|2460.3|2466.5|2460.5|2463.8|2457.8|106
1684476000000|2023-05-19 06:00:00|2466|2460|2467.3|2461.3|2467.5|2461.5|2464.3|2458.3|126
1684476300000|2023-05-19 06:05:00|2467|2461|2476|2470|2476|2470|2466.5|2460.5|145
1684476600000|2023-05-19 06:10:00|2476.3|2470.3|2479.3|2473.3|2479.3|2473.3|2474.8|2468.8|118
1684476900000|2023-05-19 06:15:00|2479.8|2473.8|2478.8|2472.8|2479.8|2473.8|2476.8|2470.8|115
1684477200000|2023-05-19 06:20:00|2478.3|2472.3|2485.3|2479.3|2486.8|2480.8|2478|2472|200
1684477500000|2023-05-19 06:25:00|2484.8|2478.8|2486.3|2480.3|2486.5|2480.5|2483.8|2477.8|132
1684477800000|2023-05-19 06:30:00|2486|2480|2483|2477|2489.5|2483.5|2482.5|2476.5|136
1684478100000|2023-05-19 06:35:00|2483.3|2477.3|2488|2482|2488.8|2482.8|2483.3|2477.3|104
1684478400000|2023-05-19 06:40:00|2487.8|2481.8|2489|2483|2489|2483|2485.5|2479.5|111
1684478700000|2023-05-19 06:45:00|2489.3|2483.3|2490.3|2484.3|2490.8|2484.8|2487.3|2481.3|108
1684479000000|2023-05-19 06:50:00|2490|2484|2490.5|2484.5|2490.5|2484.5|2488.5|2482.5|101
1684479300000|2023-05-19 06:55:00|2490.8|2484.8|2495.8|2489.8|2495.8|2489.8|2488.9|2482.9|224
1684479600000|2023-05-19 07:00:00|2495.3|2489.3|2491.4|2485.4|2496.3|2490.3|2490|2484|57
1684479900000|2023-05-19 07:05:00|2491.1|2485.1|2493.1|2487.1|2495.1|2489.1|2491.1|2485.1|45
1684480200000|2023-05-19 07:10:00|2492.9|2486.9|2488.4|2482.4|2493.1|2487.1|2488.1|2482.1|32
1684480500000|2023-05-19 07:15:00|2488.1|2482.1|2489.9|2483.9|2489.9|2483.9|2484.4|2478.4|44
1684480800000|2023-05-19 07:20:00|2489.6|2483.6|2492.6|2486.6|2493.6|2487.6|2486.6|2480.6|55
1684481100000|2023-05-19 07:25:00|2492.9|2486.9|2496.1|2490.1|2496.6|2490.6|2492.9|2486.9|27
1684481400000|2023-05-19 07:30:00|2496.4|2490.4|2495.4|2489.4|2498.4|2492.4|2495.4|2489.4|47
1684481700000|2023-05-19 07:35:00|2495.6|2489.6|2507.1|2501.1|2507.6|2501.6|2495.6|2489.6|41
1684482000000|2023-05-19 07:40:00|2506.9|2500.9|2501.1|2495.1|2506.9|2500.9|2500.6|2494.6|60
1684482300000|2023-05-19 07:45:00|2501.4|2495.4|2504.6|2498.6|2506.4|2500.4|2501.1|2495.1|30
1684482600000|2023-05-19 07:50:00|2504.4|2498.4|2506.9|2500.9|2510.1|2504.1|2503.6|2497.6|45
1684482900000|2023-05-19 07:55:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2504.9|2498.9|34
1684483200000|2023-05-19 08:00:00|2506.4|2500.4|2499.9|2493.9|2506.4|2500.4|2499.6|2493.6|40
1684483500000|2023-05-19 08:05:00|2499.6|2493.6|2497.6|2491.6|2500.1|2494.1|2496.9|2490.9|32
1684483800000|2023-05-19 08:10:00|2497.4|2491.4|2498.9|2492.9|2499.1|2493.1|2495.4|2489.4|25
1684484100000|2023-05-19 08:15:00|2498.6|2492.6|2499.6|2493.6|2500.1|2494.1|2497.1|2491.1|17
1684484400000|2023-05-19 08:20:00|2499.1|2493.1|2496.9|2490.9|2499.1|2493.1|2493.4|2487.4|39
1684484700000|2023-05-19 08:25:00|2496.6|2490.6|2494.9|2488.9|2497.9|2491.9|2494.6|2488.6|22
1684485000000|2023-05-19 08:30:00|2494.6|2488.6|2495.9|2489.9|2497.9|2491.9|2493.9|2487.9|26
1684485300000|2023-05-19 08:35:00|2496.1|2490.1|2496.9|2490.9|2497.9|2491.9|2495.1|2489.1|19
1684485600000|2023-05-19 08:40:00|2497.1|2491.1|2494.4|2488.4|2497.4|2491.4|2491.1|2485.1|58
1684485900000|2023-05-19 08:45:00|2494.1|2488.1|2497.1|2491.1|2497.1|2491.1|2494.1|2488.1|31
1684486200000|2023-05-19 08:50:00|2497.4|2491.4|2500.4|2494.4|2500.4|2494.4|2497.4|2491.4|28
1684486500000|2023-05-19 08:55:00|2500.1|2494.1|2505.1|2499.1|2505.4|2499.4|2500.1|2494.1|35
1684486800000|2023-05-19 09:00:00|2505.4|2499.4|2507.6|2501.6|2508.6|2502.6|2504.1|2498.1|32
1684487100000|2023-05-19 09:05:00|2508.1|2502.1|2505.9|2499.9|2510.9|2504.9|2505.9|2499.9|30
1684487400000|2023-05-19 09:10:00|2505.6|2499.6|2507.6|2501.6|2509.6|2503.6|2505.6|2499.6|32
1684487700000|2023-05-19 09:15:00|2507.9|2501.9|2510.1|2504.1|2510.6|2504.6|2507.9|2501.9|38
1684488000000|2023-05-19 09:20:00|2510.4|2504.4|2512.6|2506.6|2513.9|2507.9|2510.4|2504.4|29
1684488300000|2023-05-19 09:25:00|2512.4|2506.4|2509.1|2503.1|2512.9|2506.9|2508.1|2502.1|37
1684488600000|2023-05-19 09:30:00|2508.9|2502.9|2509.4|2503.4|2509.4|2503.4|2506.9|2500.9|31
1684488900000|2023-05-19 09:35:00|2509.1|2503.1|2513.1|2507.1|2513.1|2507.1|2507.6|2501.6|48
1684489200000|2023-05-19 09:40:00|2512.9|2506.9|2512.9|2506.9|2513.6|2507.6|2511.9|2505.9|27
1684489500000|2023-05-19 09:45:00|2512.6|2506.6|2512.4|2506.4|2512.9|2506.9|2511.9|2505.9|13
1684489800000|2023-05-19 09:50:00|2512.6|2506.6|2512.9|2506.9|2513.1|2507.1|2511.1|2505.1|17
1684490100000|2023-05-19 09:55:00|2512.4|2506.4|2509.6|2503.6|2512.6|2506.6|2509.6|2503.6|17
1684490400000|2023-05-19 10:00:00|2509.4|2503.4|2507.6|2501.6|2509.6|2503.6|2507.1|2501.1|38
1684490700000|2023-05-19 10:05:00|2507.4|2501.4|2500.4|2494.4|2507.9|2501.9|2498.8|2492.8|46
1684491000000|2023-05-19 10:10:00|2500.1|2494.1|2500.1|2494.1|2502.6|2496.6|2499.9|2493.9|73
1684491300000|2023-05-19 10:15:00|2500.6|2494.6|2500.1|2494.1|2502.1|2496.1|2499.9|2493.9|32
1684491600000|2023-05-19 10:20:00|2499.9|2493.9|2500.6|2494.6|2500.6|2494.6|2499.9|2493.9|10
1684491900000|2023-05-19 10:25:00|2500.4|2494.4|2501.1|2495.1|2503.1|2497.1|2500.1|2494.1|32
1684492200000|2023-05-19 10:30:00|2501.4|2495.4|2500.1|2494.1|2501.4|2495.4|2499.4|2493.4|26
1684492500000|2023-05-19 10:35:00|2500.4|2494.4|2501.4|2495.4|2502.9|2496.9|2500.4|2494.4|27
1684492800000|2023-05-19 10:40:00|2501.6|2495.6|2501.6|2495.6|2502.9|2496.9|2501.6|2495.6|13
1684493100000|2023-05-19 10:45:00|2501.9|2495.9|2502.1|2496.1|2502.9|2496.9|2501.9|2495.9|22
1684493400000|2023-05-19 10:50:00|2501.9|2495.9|2499.6|2493.6|2502.6|2496.6|2499.6|2493.6|19
1684493700000|2023-05-19 10:55:00|2499.9|2493.9|2500.6|2494.6|2500.6|2494.6|2499.9|2493.9|10
1684494000000|2023-05-19 11:00:00|2500.9|2494.9|2500.9|2494.9|2502.6|2496.6|2500.6|2494.6|23
1684494300000|2023-05-19 11:05:00|2501.1|2495.1|2497.4|2491.4|2502.4|2496.4|2496.6|2490.6|33
1684494600000|2023-05-19 11:10:00|2497.6|2491.6|2497.4|2491.4|2499.4|2493.4|2497.1|2491.1|39
1684494900000|2023-05-19 11:15:00|2497.1|2491.1|2493.9|2487.9|2498.1|2492.1|2492.9|2486.9|24
1684495200000|2023-05-19 11:20:00|2494.1|2488.1|2496.4|2490.4|2496.4|2490.4|2494.1|2488.1|32
1684495500000|2023-05-19 11:25:00|2496.6|2490.6|2499.1|2493.1|2499.4|2493.4|2496.4|2490.4|31
1684495800000|2023-05-19 11:30:00|2499.4|2493.4|2501.4|2495.4|2501.9|2495.9|2499.4|2493.4|28
1684496100000|2023-05-19 11:35:00|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2500.9|2494.9|15
1684496400000|2023-05-19 11:40:00|2502.1|2496.1|2501.4|2495.4|2503.1|2497.1|2501.4|2495.4|30
1684496700000|2023-05-19 11:45:00|2501.1|2495.1|2499.4|2493.4|2501.6|2495.6|2499.4|2493.4|18
1684497000000|2023-05-19 11:50:00|2499.6|2493.6|2502.1|2496.1|2503.4|2497.4|2499.6|2493.6|38
1684497300000|2023-05-19 11:55:00|2501.9|2495.9|2502.6|2496.6|2503.4|2497.4|2501.1|2495.1|31
1684497600000|2023-05-19 12:00:00|2503.4|2497.4|2508.9|2502.9|2509.9|2503.9|2503.4|2497.4|69
1684497900000|2023-05-19 12:05:00|2509.1|2503.1|2511.6|2505.6|2511.6|2505.6|2509.1|2503.1|18
1684498200000|2023-05-19 12:10:00|2511.9|2505.9|2513.6|2507.6|2513.6|2507.6|2509.1|2503.1|47
1684498500000|2023-05-19 12:15:00|2513.4|2507.4|2512.3|2506.3|2518.6|2512.6|2512.3|2506.3|65
1684498800000|2023-05-19 12:20:00|2511.4|2505.4|2512.6|2506.6|2515.1|2509.1|2510.6|2504.6|60
1684499100000|2023-05-19 12:25:00|2512.9|2506.9|2516.9|2510.9|2516.9|2510.9|2511.6|2505.6|46
1684499400000|2023-05-19 12:30:00|2517.6|2511.6|2516.4|2510.4|2517.6|2511.6|2515.6|2509.6|40
1684499700000|2023-05-19 12:35:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|26
1684500000000|2023-05-19 12:40:00|2516.4|2510.4|2514.9|2508.9|2517.1|2511.1|2514.4|2508.4|30
1684500300000|2023-05-19 12:45:00|2515.1|2509.1|2515.6|2509.6|2517.4|2511.4|2515.1|2509.1|27
1684500600000|2023-05-19 12:50:00|2515.9|2509.9|2515.1|2509.1|2516.6|2510.6|2514.9|2508.9|38
1684500900000|2023-05-19 12:55:00|2515.4|2509.4|2516.4|2510.4|2517.6|2511.6|2514.9|2508.9|38
1684501200000|2023-05-19 13:00:00|2516.6|2510.6|2511.1|2505.1|2517.9|2511.9|2511.1|2505.1|122
1684501500000|2023-05-19 13:05:00|2511.4|2505.4|2507.4|2501.4|2512.4|2506.4|2506.4|2500.4|106
1684501800000|2023-05-19 13:10:00|2507.6|2501.6|2502.6|2496.6|2507.6|2501.6|2501.6|2495.6|112
1684502100000|2023-05-19 13:15:00|2502.9|2496.9|2504.9|2498.9|2505.9|2499.9|2502.9|2496.9|122
1684502400000|2023-05-19 13:20:00|2505.1|2499.1|2503.4|2497.4|2506.1|2500.1|2502.4|2496.4|80
1684502700000|2023-05-19 13:25:00|2503.1|2497.1|2503|2497|2504.4|2498.4|2501.4|2495.4|212
1684503000000|2023-05-19 13:30:00|2502.8|2496.8|2506.4|2500.4|2507.1|2501.1|2502.5|2496.5|88
1684503300000|2023-05-19 13:35:00|2506.6|2500.6|2509.4|2503.4|2511.6|2505.6|2506.6|2500.6|103
1684503600000|2023-05-19 13:40:00|2509.6|2503.6|2511.6|2505.6|2514.4|2508.4|2509.1|2503.1|122
1684503900000|2023-05-19 13:45:00|2511.9|2505.9|2512.6|2506.6|2515.4|2509.4|2510.9|2504.9|91
1684504200000|2023-05-19 13:50:00|2512.9|2506.9|2514.6|2508.6|2515.6|2509.6|2512.6|2506.6|81
1684504500000|2023-05-19 13:55:00|2514.9|2508.9|2512.6|2506.6|2515.1|2509.1|2511.1|2505.1|44
1684504800000|2023-05-19 14:00:00|2512.9|2506.9|2516.9|2510.9|2517.6|2511.6|2512.9|2506.9|64
1684505100000|2023-05-19 14:05:00|2517.1|2511.1|2512.1|2506.1|2517.1|2511.1|2511.9|2505.9|98
1684505400000|2023-05-19 14:10:00|2511.9|2505.9|2515.4|2509.4|2515.6|2509.6|2510.4|2504.4|73
1684505700000|2023-05-19 14:15:00|2515.6|2509.6|2515.6|2509.6|2516.4|2510.4|2512.9|2506.9|110
1684506000000|2023-05-19 14:20:00|2515.9|2509.9|2516.1|2510.1|2517.1|2511.1|2514.9|2508.9|51
1684506300000|2023-05-19 14:25:00|2516.4|2510.4|2517.9|2511.9|2517.9|2511.9|2513.9|2507.9|57
1684506600000|2023-05-19 14:30:00|2518.1|2512.1|2516.4|2510.4|2518.1|2512.1|2514.6|2508.6|43
1684506900000|2023-05-19 14:35:00|2516.1|2510.1|2515.6|2509.6|2517.4|2511.4|2513.6|2507.6|121
1684507200000|2023-05-19 14:40:00|2515.9|2509.9|2511.4|2505.4|2517.4|2511.4|2511.4|2505.4|121
1684507500000|2023-05-19 14:45:00|2511.6|2505.6|2488.9|2482.9|2512.4|2506.4|2488.6|2482.6|192
1684507800000|2023-05-19 14:50:00|2489.1|2483.1|2482.6|2476.6|2489.1|2483.1|2481.1|2475.1|242
1684508100000|2023-05-19 14:55:00|2482.3|2476.3|2483.6|2477.6|2484.4|2478.4|2479.9|2473.9|212
1684508400000|2023-05-19 15:00:00|2483.9|2477.9|2484.6|2478.6|2486.6|2480.6|2483.9|2477.9|82
1684508700000|2023-05-19 15:05:00|2484.4|2478.4|2484.6|2478.6|2486.9|2480.9|2484.1|2478.1|96
1684509000000|2023-05-19 15:10:00|2484.4|2478.4|2489.1|2483.1|2489.9|2483.9|2484.4|2478.4|91
1684509300000|2023-05-19 15:15:00|2489.4|2483.4|2493.9|2487.9|2495.6|2489.6|2488.1|2482.1|116
1684509600000|2023-05-19 15:20:00|2494.1|2488.1|2491.4|2485.4|2496.4|2490.4|2489.6|2483.6|98
1684509900000|2023-05-19 15:25:00|2491.6|2485.6|2490.6|2484.6|2493.1|2487.1|2490.4|2484.4|53
1684510200000|2023-05-19 15:30:00|2490.9|2484.9|2489.4|2483.4|2491.9|2485.9|2486.9|2480.9|74
1684510500000|2023-05-19 15:35:00|2489.1|2483.1|2485.4|2479.4|2489.1|2483.1|2485.4|2479.4|51
1684510800000|2023-05-19 15:40:00|2485.1|2479.1|2481.1|2475.1|2485.1|2479.1|2481.1|2475.1|66
1684511100000|2023-05-19 15:45:00|2482.1|2476.1|2482.9|2476.9|2486.4|2480.4|2482.1|2476.1|40
1684511400000|2023-05-19 15:50:00|2482.4|2476.4|2485.1|2479.1|2485.1|2479.1|2482.4|2476.4|19
1684511700000|2023-05-19 15:55:00|2484.9|2478.9|2484.4|2478.4|2485.4|2479.4|2483.6|2477.6|34
1684512000000|2023-05-19 16:00:00|2484.1|2478.1|2483.4|2477.4|2484.6|2478.6|2482.4|2476.4|27
1684512300000|2023-05-19 16:05:00|2483.1|2477.1|2481.9|2475.9|2483.1|2477.1|2481.1|2475.1|18
1684512600000|2023-05-19 16:10:00|2481.6|2475.6|2482.6|2476.6|2482.9|2476.9|2481.4|2475.4|9
1684512900000|2023-05-19 16:15:00|2482.4|2476.4|2482.9|2476.9|2483.1|2477.1|2482.1|2476.1|21
1684513200000|2023-05-19 16:20:00|2482.6|2476.6|2481.9|2475.9|2482.9|2476.9|2481.6|2475.6|15
1684513500000|2023-05-19 16:25:00|2482.1|2476.1|2481.4|2475.4|2482.6|2476.6|2481.4|2475.4|15
1684513800000|2023-05-19 16:30:00|2481.6|2475.6|2481.4|2475.4|2481.9|2475.9|2480.9|2474.9|43
1684514100000|2023-05-19 16:35:00|2481.1|2475.1|2482.6|2476.6|2482.6|2476.6|2481.1|2475.1|59
1684514400000|2023-05-19 16:40:00|2482.4|2476.4|2483.9|2477.9|2484.1|2478.1|2482.1|2476.1|17
1684514700000|2023-05-19 16:45:00|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|11
1684515000000|2023-05-19 16:50:00|2483.4|2477.4|2485.1|2479.1|2485.4|2479.4|2483.4|2477.4|17
1684515300000|2023-05-19 16:55:00|2484.9|2478.9|2481.8|2475.8|2484.9|2478.9|2480.9|2474.9|33
1684515600000|2023-05-19 17:00:00|2482.1|2476.1|2484.3|2478.3|2484.3|2478.3|2482.1|2476.1|21
1684515900000|2023-05-19 17:05:00|2484.8|2478.8|2483.3|2477.3|2484.8|2478.8|2483.3|2477.3|4
1684516200000|2023-05-19 17:10:00|2483|2477|2482.3|2476.3|2483|2477|2481.6|2475.6|13
1684516500000|2023-05-19 17:15:00|2481.8|2475.8|2483|2477|2483.8|2477.8|2481.6|2475.6|12
1684516800000|2023-05-19 17:20:00|2482.6|2476.6|2482.3|2476.3|2483|2477|2482.1|2476.1|12
1684517100000|2023-05-19 17:25:00|2482|2476|2482|2476|2482.6|2476.6|2481.5|2475.5|17
1684517400000|2023-05-19 17:30:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|19
1684517700000|2023-05-19 17:35:00|2482.6|2476.6|2483.1|2477.1|2483.8|2477.8|2482.6|2476.6|28
1684518000000|2023-05-19 17:40:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.3|2476.3|13
1684518300000|2023-05-19 17:45:00|2482.8|2476.8|2481.5|2475.5|2483|2477|2481.5|2475.5|22
1684518600000|2023-05-19 17:50:00|2482|2476|2479.1|2473.1|2482.3|2476.3|2477|2471|41
1684518900000|2023-05-19 17:55:00|2479.3|2473.3|2484.8|2465|2487.5|2474.8|2479.3|2464.5|19
1684713600000|2023-05-22 00:00:00|2485.9|2479.9|2484.3|2478.3|2486.5|2480.5|2484.3|2478.3|9
1684713900000|2023-05-22 00:05:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1684714200000|2023-05-22 00:10:00|2485.8|2479.8|2485|2479|2486|2480|2484.5|2478.5|19
1684714500000|2023-05-22 00:15:00|2484.8|2478.8|2485.3|2479.3|2485.6|2479.6|2482.5|2476.5|21
1684714800000|2023-05-22 00:20:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1684715400000|2023-05-22 00:30:00|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|8
1684715700000|2023-05-22 00:35:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|3
1684716000000|2023-05-22 00:40:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2484.8|2478.8|14
1684716300000|2023-05-22 00:45:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1684716600000|2023-05-22 00:50:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2483.9|2477.9|10
1684716900000|2023-05-22 00:55:00|2486.3|2480.3|2486.8|2480.8|2487|2481|2486.3|2480.3|10
1684717200000|2023-05-22 01:00:00|2487|2481|2488|2482|2489|2483|2482.8|2476.8|137
1684717500000|2023-05-22 01:05:00|2487.8|2481.8|2478.8|2472.8|2489.6|2483.6|2478.5|2472.5|118
1684717800000|2023-05-22 01:10:00|2479|2473|2471.8|2465.8|2480.3|2474.3|2468.4|2462.4|178
1684718100000|2023-05-22 01:15:00|2471.5|2465.5|2461.8|2455.8|2471.5|2465.5|2459.3|2453.3|172
1684718400000|2023-05-22 01:20:00|2462|2456|2461|2455|2464.5|2458.5|2457.8|2451.8|164
1684718700000|2023-05-22 01:25:00|2460.8|2454.8|2462.3|2456.3|2466.5|2460.5|2458.5|2452.5|115
1684719000000|2023-05-22 01:30:00|2462|2456|2461.8|2455.8|2464.3|2458.3|2459.1|2453.1|200
1684719300000|2023-05-22 01:35:00|2462|2456|2461.3|2455.3|2466|2460|2460.5|2454.5|210
1684719600000|2023-05-22 01:40:00|2461|2455|2460.3|2454.3|2464|2458|2459.5|2453.5|87
1684719900000|2023-05-22 01:45:00|2460.5|2454.5|2459.3|2453.3|2462.5|2456.5|2459.3|2453.3|133
1684720200000|2023-05-22 01:50:00|2459.8|2453.8|2458.5|2452.5|2462|2456|2457.8|2451.8|158
1684720500000|2023-05-22 01:55:00|2458.8|2452.8|2460.3|2454.3|2460.5|2454.5|2457.8|2451.8|124
1684720800000|2023-05-22 02:00:00|2460|2454|2456|2450|2461.3|2455.3|2455.8|2449.8|70
1684721100000|2023-05-22 02:05:00|2456.3|2450.3|2452|2446|2457.5|2451.5|2450.5|2444.5|81
1684721400000|2023-05-22 02:10:00|2452.3|2446.3|2449.5|2443.5|2454|2448|2449.3|2443.3|36
1684721700000|2023-05-22 02:15:00|2449.8|2443.8|2454|2448|2455.3|2449.3|2449.8|2443.8|29
1684722000000|2023-05-22 02:20:00|2454.3|2448.3|2455|2449|2455.8|2449.8|2454.3|2448.3|13
1684722300000|2023-05-22 02:25:00|2455.3|2449.3|2461|2455|2461.8|2455.8|2455|2449|20
1684722600000|2023-05-22 02:30:00|2460|2454|2456.5|2450.5|2460.8|2454.8|2455.8|2449.8|100
1684722900000|2023-05-22 02:35:00|2456.3|2450.3|2453.5|2447.5|2456.3|2450.3|2452|2446|115
1684723200000|2023-05-22 02:40:00|2453.8|2447.8|2447.5|2441.5|2455.8|2449.8|2446.8|2440.8|178
1684723500000|2023-05-22 02:45:00|2447.8|2441.8|2439.5|2433.5|2449|2443|2437.3|2431.3|229
1684723800000|2023-05-22 02:50:00|2439.8|2433.8|2442.5|2436.5|2444|2438|2437.5|2431.5|149
1684724100000|2023-05-22 02:55:00|2442.8|2436.8|2444|2438|2448.5|2442.5|2442.8|2436.8|39
1684724400000|2023-05-22 03:00:00|2444.3|2438.3|2448.3|2442.3|2449.5|2443.5|2443|2437|41
1684724700000|2023-05-22 03:05:00|2448|2442|2443|2437|2448|2442|2442.3|2436.3|45
1684725000000|2023-05-22 03:10:00|2442.8|2436.8|2444.3|2438.3|2444.5|2438.5|2440|2434|43
1684725300000|2023-05-22 03:15:00|2444|2438|2441.5|2435.5|2444|2438|2441|2435|20
1684725600000|2023-05-22 03:20:00|2441.8|2435.8|2440|2434|2442|2436|2438.5|2432.5|25
1684725900000|2023-05-22 03:25:00|2439.8|2433.8|2439.3|2433.3|2442.3|2436.3|2438|2432|50
1684726200000|2023-05-22 03:30:00|2439.5|2433.5|2441.8|2435.8|2442.5|2436.5|2439.5|2433.5|33
1684726500000|2023-05-22 03:35:00|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|3
1684726800000|2023-05-22 03:40:00|2441.5|2435.5|2441.3|2435.3|2442.8|2436.8|2441|2435|13
1684727100000|2023-05-22 03:45:00|2441|2435|2440.5|2434.5|2441|2435|2440.3|2434.3|11
1684727400000|2023-05-22 03:50:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1684727700000|2023-05-22 03:55:00|2440.3|2434.3|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|5
1684728000000|2023-05-22 04:00:00|2440|2434|2439.5|2433.5|2440.3|2434.3|2438.3|2432.3|9
1684728300000|2023-05-22 04:05:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1684728600000|2023-05-22 04:10:00|2440.3|2434.3|2441.3|2435.3|2441.3|2435.3|2439.8|2433.8|11
1684728900000|2023-05-22 04:15:00|2441.8|2435.8|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|4
1684729200000|2023-05-22 04:20:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1684729500000|2023-05-22 04:25:00|2440.3|2434.3|2441.5|2435.5|2442|2436|2440|2434|8
1684729800000|2023-05-22 04:30:00|2441.8|2435.8|2442.8|2436.8|2442.8|2436.8|2441.8|2435.8|4
1684730100000|2023-05-22 04:35:00|2442.5|2436.5|2441|2435|2442.5|2436.5|2441|2435|4
1684730400000|2023-05-22 04:40:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1684730700000|2023-05-22 04:45:00|2440.3|2434.3|2440.3|2434.3|2442.8|2436.8|2439|2433|20
1684731000000|2023-05-22 04:50:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|5
1684731300000|2023-05-22 04:55:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|3
1684731600000|2023-05-22 05:00:00|2439.8|2433.8|2441|2435|2441.3|2435.3|2439.8|2433.8|5
1684731900000|2023-05-22 05:05:00|2441.5|2435.5|2440.5|2434.5|2442.5|2436.5|2440.5|2434.5|8
1684732200000|2023-05-22 05:10:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|4
1684732500000|2023-05-22 05:15:00|2441.3|2435.3|2443|2437|2443|2437|2441.3|2435.3|4
1684732800000|2023-05-22 05:20:00|2442.8|2436.8|2440|2434|2442.8|2436.8|2439.8|2433.8|11
1684733100000|2023-05-22 05:25:00|2440.3|2434.3|2439.8|2433.8|2441.3|2435.3|2439.5|2433.5|9
1684733400000|2023-05-22 05:30:00|2439.5|2433.5|2429.5|2423.5|2439.5|2433.5|2429.5|2423.5|62
1684733700000|2023-05-22 05:35:00|2429.8|2423.8|2431.3|2425.3|2433|2427|2429.5|2423.5|49
1684734000000|2023-05-22 05:40:00|2431.5|2425.5|2430.3|2424.3|2432.8|2426.8|2429.5|2423.5|18
1684734300000|2023-05-22 05:45:00|2430.5|2424.5|2434.5|2428.5|2435.8|2429.8|2430.5|2424.5|42
1684734600000|2023-05-22 05:50:00|2434.3|2428.3|2435.5|2429.5|2436.8|2430.8|2433.3|2427.3|37
1684734900000|2023-05-22 05:55:00|2435.3|2429.3|2435|2429|2435.8|2429.8|2432.8|2426.8|24
1684735200000|2023-05-22 06:00:00|2435.3|2429.3|2438.5|2432.5|2438.5|2432.5|2434.5|2428.5|37
1684735500000|2023-05-22 06:05:00|2438.3|2432.3|2435|2429|2439|2433|2434.5|2428.5|68
1684735800000|2023-05-22 06:10:00|2434.8|2428.8|2435.8|2429.8|2437.8|2431.8|2434.5|2428.5|98
1684736100000|2023-05-22 06:15:00|2436|2430|2437.5|2431.5|2438|2432|2435.8|2429.8|64
1684736400000|2023-05-22 06:20:00|2437.8|2431.8|2446|2440|2446|2440|2437.8|2431.8|155
1684736700000|2023-05-22 06:25:00|2445.8|2439.8|2445|2439|2448.5|2442.5|2445|2439|123
1684737000000|2023-05-22 06:30:00|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2441.5|2435.5|145
1684737300000|2023-05-22 06:35:00|2445.3|2439.3|2443|2437|2445.3|2439.3|2442.5|2436.5|53
1684737600000|2023-05-22 06:40:00|2442.8|2436.8|2441.8|2435.8|2443.3|2437.3|2440|2434|89
1684737900000|2023-05-22 06:45:00|2441.5|2435.5|2446.8|2440.8|2447.5|2441.5|2439.8|2433.8|134
1684738200000|2023-05-22 06:50:00|2447|2441|2444.3|2438.3|2448.8|2442.8|2444.3|2438.3|112
1684738500000|2023-05-22 06:55:00|2444.5|2438.5|2444.6|2438.6|2447.1|2441.1|2444.3|2438.3|135
1684738800000|2023-05-22 07:00:00|2444.9|2438.9|2457.6|2451.6|2457.6|2451.6|2440.9|2434.9|91
1684739100000|2023-05-22 07:05:00|2457.9|2451.9|2460.6|2454.6|2462.4|2456.4|2456.5|2450.5|52
1684739400000|2023-05-22 07:10:00|2460.4|2454.4|2459.6|2453.6|2464.1|2458.1|2459.1|2453.1|33
1684739700000|2023-05-22 07:15:00|2459.9|2453.9|2454.6|2448.6|2460.9|2454.9|2453|2447|37
1684740000000|2023-05-22 07:20:00|2454.9|2448.9|2457.9|2451.9|2459.1|2453.1|2454.9|2448.9|28
1684740300000|2023-05-22 07:25:00|2457.6|2451.6|2456.6|2450.6|2457.9|2451.9|2455.6|2449.6|24
1684740600000|2023-05-22 07:30:00|2456.4|2450.4|2451.9|2445.9|2456.4|2450.4|2450.1|2444.1|34
1684740900000|2023-05-22 07:35:00|2451.6|2445.6|2452.1|2446.1|2452.4|2446.4|2450.9|2444.9|25
1684741200000|2023-05-22 07:40:00|2451.1|2445.1|2452.1|2446.1|2453.9|2447.9|2450.9|2444.9|17
1684741500000|2023-05-22 07:45:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2450.6|2444.6|11
1684741800000|2023-05-22 07:50:00|2450.9|2444.9|2452.1|2446.1|2456.1|2450.1|2450.9|2444.9|31
1684742100000|2023-05-22 07:55:00|2452.4|2446.4|2450.1|2444.1|2452.6|2446.6|2450.1|2444.1|14
1684742400000|2023-05-22 08:00:00|2449.9|2443.9|2452.1|2446.1|2452.4|2446.4|2448.4|2442.4|37
1684742700000|2023-05-22 08:05:00|2452.4|2446.4|2456.6|2450.6|2456.9|2450.9|2451.6|2445.6|25
1684743000000|2023-05-22 08:10:00|2456.4|2450.4|2452.1|2446.1|2456.4|2450.4|2450.8|2444.8|22
1684743300000|2023-05-22 08:15:00|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2450.1|2444.1|15
1684743600000|2023-05-22 08:20:00|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2447.9|2441.9|32
1684743900000|2023-05-22 08:25:00|2451.1|2445.1|2452.1|2446.1|2452.6|2446.6|2451.1|2445.1|20
1684744200000|2023-05-22 08:30:00|2451.9|2445.9|2450.1|2444.1|2451.9|2445.9|2448.6|2442.6|25
1684744500000|2023-05-22 08:35:00|2450.4|2444.4|2452.4|2446.4|2452.4|2446.4|2450.4|2444.4|23
1684744800000|2023-05-22 08:40:00|2452.9|2446.9|2454.6|2448.6|2455.1|2449.1|2451.1|2445.1|17
1684745100000|2023-05-22 08:45:00|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2453.1|2447.1|16
1684745400000|2023-05-22 08:50:00|2453.6|2447.6|2455.4|2449.4|2455.6|2449.6|2453.6|2447.6|17
1684745700000|2023-05-22 08:55:00|2455.1|2449.1|2456.4|2450.4|2456.4|2450.4|2453.1|2447.1|24
1684746000000|2023-05-22 09:00:00|2456.6|2450.6|2457.1|2451.1|2458.1|2452.1|2456.6|2450.6|19
1684746300000|2023-05-22 09:05:00|2457.4|2451.4|2458.9|2452.9|2460.6|2454.6|2457.1|2451.1|14
1684746600000|2023-05-22 09:10:00|2459.1|2453.1|2460.6|2454.6|2461.4|2455.4|2459.1|2453.1|26
1684746900000|2023-05-22 09:15:00|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2459.9|2453.9|16
1684747200000|2023-05-22 09:20:00|2461.6|2455.6|2460.4|2454.4|2461.6|2455.6|2460.4|2454.4|21
1684747500000|2023-05-22 09:25:00|2460.6|2454.6|2459.6|2453.6|2461.9|2455.9|2459.6|2453.6|24
1684747800000|2023-05-22 09:30:00|2459.4|2453.4|2460.9|2454.9|2462.1|2456.1|2459.4|2453.4|41
1684748100000|2023-05-22 09:35:00|2460.6|2454.6|2458.6|2452.6|2461.4|2455.4|2457.4|2451.4|26
1684748400000|2023-05-22 09:40:00|2458.9|2452.9|2457.4|2451.4|2459.4|2453.4|2455.4|2449.4|33
1684748700000|2023-05-22 09:45:00|2457.1|2451.1|2456.6|2450.6|2457.4|2451.4|2455.4|2449.4|19
1684749000000|2023-05-22 09:50:00|2456.9|2450.9|2458.4|2452.4|2458.4|2452.4|2456.9|2450.9|17
1684749300000|2023-05-22 09:55:00|2458.6|2452.6|2458.1|2452.1|2459.4|2453.4|2457.9|2451.9|25
1684749600000|2023-05-22 10:00:00|2458.4|2452.4|2455.1|2449.1|2458.6|2452.6|2451.9|2445.9|35
1684749900000|2023-05-22 10:05:00|2455.4|2449.4|2458.4|2452.4|2460.6|2454.6|2455.4|2449.4|46
1684750200000|2023-05-22 10:10:00|2458.1|2452.1|2460.1|2454.1|2461.9|2455.9|2458.1|2452.1|29
1684750500000|2023-05-22 10:15:00|2460.4|2454.4|2461.4|2455.4|2462.4|2456.4|2460.4|2454.4|24
1684750800000|2023-05-22 10:20:00|2461.1|2455.1|2459.1|2453.1|2461.1|2455.1|2458.4|2452.4|18
1684751100000|2023-05-22 10:25:00|2459.4|2453.4|2459.9|2453.9|2460.1|2454.1|2458.9|2452.9|16
1684751400000|2023-05-22 10:30:00|2460.1|2454.1|2460.1|2454.1|2460.9|2454.9|2459.4|2453.4|18
1684751700000|2023-05-22 10:35:00|2460.4|2454.4|2459.9|2453.9|2460.9|2454.9|2459.9|2453.9|14
1684752000000|2023-05-22 10:40:00|2459.6|2453.6|2456.4|2450.4|2460.6|2454.6|2456.4|2450.4|21
1684752300000|2023-05-22 10:45:00|2456.1|2450.1|2458.1|2452.1|2458.4|2452.4|2456.1|2450.1|13
1684752600000|2023-05-22 10:50:00|2457.9|2451.9|2456.6|2450.6|2458.4|2452.4|2454.4|2448.4|53
1684752900000|2023-05-22 10:55:00|2457.1|2451.1|2456.9|2450.9|2457.4|2451.4|2456.6|2450.6|7
1684753200000|2023-05-22 11:00:00|2457.1|2451.1|2457.4|2451.4|2457.9|2451.9|2457.1|2451.1|15
1684753500000|2023-05-22 11:05:00|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2455.1|2449.1|27
1684753800000|2023-05-22 11:10:00|2456.9|2450.9|2447.6|2441.6|2456.9|2450.9|2447.4|2441.4|53
1684754100000|2023-05-22 11:15:00|2447.4|2441.4|2448.6|2442.6|2450.1|2444.1|2446.1|2440.1|36
1684754400000|2023-05-22 11:20:00|2448.4|2442.4|2449.1|2443.1|2451.4|2445.4|2448.4|2442.4|15
1684754700000|2023-05-22 11:25:00|2449.4|2443.4|2450.9|2444.9|2450.9|2444.9|2449.1|2443.1|9
1684755000000|2023-05-22 11:30:00|2450.6|2444.6|2452.4|2446.4|2454.6|2448.6|2450.6|2444.6|31
1684755300000|2023-05-22 11:35:00|2452.9|2446.9|2448.9|2442.9|2453.6|2447.6|2448.9|2442.9|22
1684755600000|2023-05-22 11:40:00|2448.6|2442.6|2447.6|2441.6|2448.6|2442.6|2444.1|2438.1|56
1684755900000|2023-05-22 11:45:00|2447.4|2441.4|2447.9|2441.9|2448.1|2442.1|2447.1|2441.1|9
1684756200000|2023-05-22 11:50:00|2447.6|2441.6|2442.9|2436.9|2447.6|2441.6|2438.4|2432.4|75
1684756500000|2023-05-22 11:55:00|2442.6|2436.6|2446.9|2440.9|2448.1|2442.1|2442.6|2436.6|72
1684756800000|2023-05-22 12:00:00|2447.1|2441.1|2447.9|2441.9|2449.6|2443.6|2447.1|2441.1|33
1684757100000|2023-05-22 12:05:00|2447.1|2441.1|2448.9|2442.9|2451.4|2445.4|2447.1|2441.1|22
1684757400000|2023-05-22 12:10:00|2449.1|2443.1|2450.4|2444.4|2452.1|2446.1|2449.1|2443.1|47
1684757700000|2023-05-22 12:15:00|2450.6|2444.6|2448.1|2442.1|2451.6|2445.6|2448.1|2442.1|40
1684758000000|2023-05-22 12:20:00|2447.4|2441.4|2447.9|2441.9|2449.9|2443.9|2446.4|2440.4|51
1684758300000|2023-05-22 12:25:00|2447.6|2441.6|2446.6|2440.6|2448.1|2442.1|2445.4|2439.4|48
1684758600000|2023-05-22 12:30:00|2446.4|2440.4|2450.6|2444.6|2450.6|2444.6|2446.1|2440.1|32
1684758900000|2023-05-22 12:35:00|2450.9|2444.9|2449.9|2443.9|2452.4|2446.4|2449.9|2443.9|24
1684759200000|2023-05-22 12:40:00|2450.1|2444.1|2449.1|2443.1|2451.9|2445.9|2447.9|2441.9|42
1684759500000|2023-05-22 12:45:00|2449.4|2443.4|2451.1|2445.1|2451.1|2445.1|2448.4|2442.4|31
1684759800000|2023-05-22 12:50:00|2451.4|2445.4|2451.9|2445.9|2452.4|2446.4|2451.1|2445.1|13
1684760100000|2023-05-22 12:55:00|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2450.9|2444.9|17
1684760400000|2023-05-22 13:00:00|2451.9|2445.9|2450.4|2444.4|2454|2448|2446.3|2440.3|188
1684760700000|2023-05-22 13:05:00|2450.6|2444.6|2443.6|2437.6|2450.6|2444.6|2441.9|2435.9|136
1684761000000|2023-05-22 13:10:00|2443.4|2437.4|2437.9|2431.9|2445.4|2439.4|2437.6|2431.6|130
1684761300000|2023-05-22 13:15:00|2438.4|2432.4|2442.9|2436.9|2444.1|2438.1|2435.5|2429.5|145
1684761600000|2023-05-22 13:20:00|2442.6|2436.6|2439.9|2433.9|2444.4|2438.4|2438.9|2432.9|90
1684761900000|2023-05-22 13:25:00|2440.1|2434.1|2436.9|2430.9|2440.4|2434.4|2435.9|2429.9|103
1684762200000|2023-05-22 13:30:00|2437.1|2431.1|2440.6|2434.6|2440.6|2434.6|2434.6|2428.6|226
1684762500000|2023-05-22 13:35:00|2440.4|2434.4|2443.6|2437.6|2445.1|2439.1|2439.1|2433.1|233
1684762800000|2023-05-22 13:40:00|2443.9|2437.9|2444.4|2438.4|2446.1|2440.1|2442.6|2436.6|135
1684763100000|2023-05-22 13:45:00|2444.6|2438.6|2444.1|2438.1|2446.6|2440.6|2443.4|2437.4|75
1684763400000|2023-05-22 13:50:00|2444.4|2438.4|2445.6|2439.6|2447.6|2441.6|2443.6|2437.6|61
1684763700000|2023-05-22 13:55:00|2445.9|2439.9|2448.6|2442.6|2449.4|2443.4|2443.6|2437.6|64
1684764000000|2023-05-22 14:00:00|2448.4|2442.4|2446.9|2440.9|2449.9|2443.9|2444.6|2438.6|87
1684764300000|2023-05-22 14:05:00|2447.1|2441.1|2447.6|2441.6|2449.1|2443.1|2444.9|2438.9|104
1684764600000|2023-05-22 14:10:00|2447.9|2441.9|2447.1|2441.1|2450.4|2444.4|2445.9|2439.9|117
1684764900000|2023-05-22 14:15:00|2447.4|2441.4|2447.1|2441.1|2448.6|2442.6|2446.6|2440.6|69
1684765200000|2023-05-22 14:20:00|2447.4|2441.4|2442.1|2436.1|2448.1|2442.1|2439.6|2433.6|108
1684765500000|2023-05-22 14:25:00|2442.4|2436.4|2439.4|2433.4|2443.6|2437.6|2438.9|2432.9|107
1684765800000|2023-05-22 14:30:00|2438.6|2432.6|2440.1|2434.1|2441.6|2435.6|2437.1|2431.1|108
1684766100000|2023-05-22 14:35:00|2439.9|2433.9|2435.1|2429.1|2440.9|2434.9|2435.1|2429.1|81
1684766400000|2023-05-22 14:40:00|2434.4|2428.4|2438.6|2432.6|2441.6|2435.6|2434.1|2428.1|100
1684766700000|2023-05-22 14:45:00|2438.9|2432.9|2430.9|2424.9|2439.6|2433.6|2429.4|2423.4|144
1684767000000|2023-05-22 14:50:00|2431.1|2425.1|2434.4|2428.4|2437.4|2431.4|2430.9|2424.9|138
1684767300000|2023-05-22 14:55:00|2434.9|2428.9|2434.9|2428.9|2438.6|2432.6|2431.9|2425.9|162
1684767600000|2023-05-22 15:00:00|2435.6|2429.6|2435.4|2429.4|2437.1|2431.1|2433.1|2427.1|69
1684767900000|2023-05-22 15:05:00|2435.1|2429.1|2433.4|2427.4|2436.1|2430.1|2432.9|2426.9|46
1684768200000|2023-05-22 15:10:00|2433.1|2427.1|2432.4|2426.4|2433.4|2427.4|2431.4|2425.4|53
1684768500000|2023-05-22 15:15:00|2432.6|2426.6|2432.9|2426.9|2434.1|2428.1|2431.6|2425.6|51
1684768800000|2023-05-22 15:20:00|2433.1|2427.1|2432.4|2426.4|2435.1|2429.1|2431.4|2425.4|51
1684769100000|2023-05-22 15:25:00|2432.6|2426.6|2431.9|2425.9|2433.9|2427.9|2431.9|2425.9|38
1684769400000|2023-05-22 15:30:00|2432.1|2426.1|2432.1|2426.1|2432.4|2426.4|2430.9|2424.9|32
1684769700000|2023-05-22 15:35:00|2431.9|2425.9|2432.6|2426.6|2433.9|2427.9|2431.6|2425.6|41
1684770000000|2023-05-22 15:40:00|2432.4|2426.4|2428.4|2422.4|2432.9|2426.9|2428.4|2422.4|45
1684770300000|2023-05-22 15:45:00|2428.1|2422.1|2431.1|2425.1|2432.6|2426.6|2428.1|2422.1|28
1684770600000|2023-05-22 15:50:00|2430.9|2424.9|2431.9|2425.9|2433.6|2427.6|2430.6|2424.6|29
1684770900000|2023-05-22 15:55:00|2431.6|2425.6|2432.1|2426.1|2433.1|2427.1|2431.4|2425.4|22
1684771200000|2023-05-22 16:00:00|2432.4|2426.4|2431.4|2425.4|2433.4|2427.4|2430.4|2424.4|24
1684771500000|2023-05-22 16:05:00|2431.1|2425.1|2430.9|2424.9|2431.6|2425.6|2430.6|2424.6|14
1684771800000|2023-05-22 16:10:00|2431.1|2425.1|2429.6|2423.6|2431.1|2425.1|2429.6|2423.6|69
1684772100000|2023-05-22 16:15:00|2429.4|2423.4|2432.1|2426.1|2432.1|2426.1|2429.1|2423.1|38
1684772400000|2023-05-22 16:20:00|2431.9|2425.9|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|36
1684772700000|2023-05-22 16:25:00|2431.1|2425.1|2429.6|2423.6|2431.9|2425.9|2429.4|2423.4|30
1684773000000|2023-05-22 16:30:00|2429.4|2423.4|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|31
1684773300000|2023-05-22 16:35:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|15
1684773600000|2023-05-22 16:40:00|2430.6|2424.6|2431.4|2425.4|2431.4|2425.4|2429.9|2423.9|8
1684773900000|2023-05-22 16:45:00|2431.1|2425.1|2429.6|2423.6|2431.1|2425.1|2429.6|2423.6|9
1684774200000|2023-05-22 16:50:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|20
1684774500000|2023-05-22 16:55:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2428.8|2422.8|20
1684774800000|2023-05-22 17:00:00|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2429.3|2423.3|18
1684775100000|2023-05-22 17:05:00|2429|2423|2429|2423|2429|2423|2428.8|2422.8|4
1684775400000|2023-05-22 17:10:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2428.8|2422.8|12
1684775700000|2023-05-22 17:15:00|2428.8|2422.8|2427.3|2421.3|2428.8|2422.8|2427.3|2421.3|4
1684776000000|2023-05-22 17:20:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.1|2421.1|5
1684776300000|2023-05-22 17:25:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1684776600000|2023-05-22 17:30:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1684776900000|2023-05-22 17:35:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|8
1684777200000|2023-05-22 17:40:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|10
1684777500000|2023-05-22 17:45:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|6
1684777800000|2023-05-22 17:50:00|2429.3|2423.3|2423.6|2417.6|2429.3|2423.3|2423.3|2417.3|32
1684778100000|2023-05-22 17:55:00|2423.8|2417.8|2433.5|2414.8|2433.5|2418.4|2423.8|2412|11
1684800000000|2023-05-23 00:00:00|2430.4|2424.4|2426.9|2420.9|2430.6|2424.6|2426.9|2420.9|13
1684800300000|2023-05-23 00:05:00|2426.8|2420.8|2425.5|2419.5|2426.9|2420.9|2425.5|2419.5|10
1684800600000|2023-05-23 00:10:00|2425.3|2419.3|2422.4|2416.4|2425.3|2419.3|2422.4|2416.4|4
1684800900000|2023-05-23 00:15:00|2422.5|2416.5|2423.4|2417.4|2425.1|2419.1|2422|2416|10
1684801200000|2023-05-23 00:20:00|2423.9|2417.9|2426.6|2420.6|2428.6|2422.6|2423.9|2417.9|19
1684801500000|2023-05-23 00:25:00|2426.5|2420.5|2427|2421|2427|2421|2424.5|2418.5|5
1684801800000|2023-05-23 00:30:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1684802100000|2023-05-23 00:35:00|2425.8|2419.8|2426.8|2420.8|2426.8|2420.8|2424.5|2418.5|9
1684802400000|2023-05-23 00:40:00|2428.3|2422.3|2426.8|2420.8|2429.3|2423.3|2426.8|2420.8|10
1684802700000|2023-05-23 00:45:00|2427|2421|2424.8|2418.8|2427.3|2421.3|2424.8|2418.8|5
1684803000000|2023-05-23 00:50:00|2425|2419|2425.8|2419.8|2426.5|2420.5|2424.8|2418.8|28
1684803300000|2023-05-23 00:55:00|2425.5|2419.5|2424.3|2418.3|2425.5|2419.5|2424|2418|7
1684803600000|2023-05-23 01:00:00|2424.5|2418.5|2428.8|2422.8|2433.4|2427.4|2424.5|2418.5|112
1684803900000|2023-05-23 01:05:00|2428.5|2422.5|2433.8|2427.8|2434.5|2428.5|2428.5|2422.5|142
1684804200000|2023-05-23 01:10:00|2434|2428|2435|2429|2436.3|2430.3|2432.8|2426.8|54
1684804500000|2023-05-23 01:15:00|2434.8|2428.8|2432|2426|2434.8|2428.8|2430|2424|64
1684804800000|2023-05-23 01:20:00|2432.3|2426.3|2435|2429|2435.8|2429.8|2432.3|2426.3|115
1684805100000|2023-05-23 01:25:00|2434.8|2428.8|2436|2430|2436.8|2430.8|2433.8|2427.8|119
1684805400000|2023-05-23 01:30:00|2436.3|2430.3|2437|2431|2438.8|2432.8|2436|2430|211
1684805700000|2023-05-23 01:35:00|2436.8|2430.8|2434.8|2428.8|2438.5|2432.5|2434.5|2428.5|154
1684806000000|2023-05-23 01:40:00|2434.5|2428.5|2433.8|2427.8|2435.3|2429.3|2432.8|2426.8|112
1684806300000|2023-05-23 01:45:00|2433.5|2427.5|2433.8|2427.8|2435.8|2429.8|2433|2427|76
1684806600000|2023-05-23 01:50:00|2433.3|2427.3|2432|2426|2435|2429|2432|2426|55
1684806900000|2023-05-23 01:55:00|2431.8|2425.8|2430.5|2424.5|2431.8|2425.8|2429.8|2423.8|25
1684807200000|2023-05-23 02:00:00|2430.8|2424.8|2430.8|2424.8|2432|2426|2430|2424|28
1684807500000|2023-05-23 02:05:00|2430.5|2424.5|2432.5|2426.5|2432.5|2426.5|2430.5|2424.5|33
1684807800000|2023-05-23 02:10:00|2432.3|2426.3|2430.8|2424.8|2432.8|2426.8|2429.8|2423.8|29
1684808100000|2023-05-23 02:15:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|6
1684808400000|2023-05-23 02:20:00|2429.5|2423.5|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|16
1684808700000|2023-05-23 02:25:00|2427.5|2421.5|2428.5|2422.5|2429|2423|2427|2421|12
1684809000000|2023-05-23 02:30:00|2428.8|2422.8|2428|2422|2430.5|2424.5|2427|2421|106
1684809300000|2023-05-23 02:35:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2427|2421|12
1684809600000|2023-05-23 02:40:00|2428|2422|2426.8|2420.8|2429.8|2423.8|2426.3|2420.3|45
1684809900000|2023-05-23 02:45:00|2427|2421|2428|2422|2429.3|2423.3|2425.3|2419.3|41
1684810200000|2023-05-23 02:50:00|2428.3|2422.3|2428.8|2422.8|2429.8|2423.8|2428|2422|24
1684810500000|2023-05-23 02:55:00|2429|2423|2429.5|2423.5|2431.3|2425.3|2427.3|2421.3|45
1684810800000|2023-05-23 03:00:00|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2426.3|2420.3|27
1684811100000|2023-05-23 03:05:00|2428.5|2422.5|2427|2421|2428.5|2422.5|2425.5|2419.5|38
1684811400000|2023-05-23 03:10:00|2426.8|2420.8|2426.5|2420.5|2427|2421|2425.3|2419.3|21
1684811700000|2023-05-23 03:15:00|2426.8|2420.8|2425|2419|2427.3|2421.3|2425|2419|26
1684812000000|2023-05-23 03:20:00|2424.8|2418.8|2423|2417|2424.8|2418.8|2422.3|2416.3|32
1684812300000|2023-05-23 03:25:00|2422.5|2416.5|2422|2416|2423.3|2417.3|2421.5|2415.5|24
1684812600000|2023-05-23 03:30:00|2421.8|2415.8|2424.3|2418.3|2424.3|2418.3|2421.8|2415.8|13
1684812900000|2023-05-23 03:35:00|2424.5|2418.5|2432.3|2426.3|2433.3|2427.3|2424.5|2418.5|44
1684813200000|2023-05-23 03:40:00|2432|2426|2431.5|2425.5|2432|2426|2430.3|2424.3|13
1684813500000|2023-05-23 03:45:00|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2429.8|2423.8|9
1684813800000|2023-05-23 03:50:00|2430.8|2424.8|2433.3|2427.3|2434.3|2428.3|2430.5|2424.5|12
1684814100000|2023-05-23 03:55:00|2433|2427|2432.8|2426.8|2433|2427|2431.8|2425.8|23
1684814400000|2023-05-23 04:00:00|2432.5|2426.5|2430.5|2424.5|2432.5|2426.5|2430.3|2424.3|28
1684814700000|2023-05-23 04:05:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|6
1684815000000|2023-05-23 04:10:00|2430.8|2424.8|2430|2424|2431|2425|2430|2424|8
1684815300000|2023-05-23 04:15:00|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1684815600000|2023-05-23 04:20:00|2429.5|2423.5|2428|2422|2429.8|2423.8|2427.3|2421.3|10
1684815900000|2023-05-23 04:25:00|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427|2421|6
1684816200000|2023-05-23 04:30:00|2427|2421|2424|2418|2427.3|2421.3|2424|2418|9
1684816500000|2023-05-23 04:35:00|2424.3|2418.3|2426.5|2420.5|2426.5|2420.5|2424.3|2418.3|3
1684816800000|2023-05-23 04:40:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|3
1684817100000|2023-05-23 04:45:00|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|4
1684817400000|2023-05-23 04:50:00|2425|2419|2423.8|2417.8|2425|2419|2423.8|2417.8|3
1684817700000|2023-05-23 04:55:00|2424|2418|2424|2418|2424|2418|2423.8|2417.8|3
1684818000000|2023-05-23 05:00:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|5
1684818300000|2023-05-23 05:05:00|2423.3|2417.3|2421.5|2415.5|2423.3|2417.3|2421.3|2415.3|8
1684818600000|2023-05-23 05:10:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|4
1684818900000|2023-05-23 05:15:00|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1684819200000|2023-05-23 05:20:00|2421.8|2415.8|2420.3|2414.3|2422.3|2416.3|2420.3|2414.3|12
1684819500000|2023-05-23 05:25:00|2420.5|2414.5|2421.3|2415.3|2422|2416|2419.8|2413.8|24
1684819800000|2023-05-23 05:30:00|2421|2415|2416.5|2410.5|2421|2415|2414.3|2408.3|71
1684820100000|2023-05-23 05:35:00|2416.8|2410.8|2412.3|2406.3|2417.8|2411.8|2411.5|2405.5|79
1684820400000|2023-05-23 05:40:00|2411.8|2405.8|2412.3|2406.3|2414|2408|2408.3|2402.3|106
1684820700000|2023-05-23 05:45:00|2412.5|2406.5|2414.3|2408.3|2416.8|2410.8|2412.5|2406.5|73
1684821000000|2023-05-23 05:50:00|2413|2407|2416.8|2410.8|2420|2414|2413|2407|82
1684821300000|2023-05-23 05:55:00|2417|2411|2412.3|2406.3|2417.5|2411.5|2411.8|2405.8|107
1684821600000|2023-05-23 06:00:00|2412|2406|2409.3|2403.3|2413.3|2407.3|2408.5|2402.5|199
1684821900000|2023-05-23 06:05:00|2409.5|2403.5|2407.5|2401.5|2412|2406|2407|2401|156
1684822200000|2023-05-23 06:10:00|2407.3|2401.3|2407.8|2401.8|2408.3|2402.3|2402.5|2396.5|161
1684822500000|2023-05-23 06:15:00|2407.5|2401.5|2405.3|2399.3|2411.8|2405.8|2404|2398|246
1684822800000|2023-05-23 06:20:00|2405|2399|2398.5|2392.5|2405|2399|2398.3|2392.3|164
1684823100000|2023-05-23 06:25:00|2398.3|2392.3|2401.8|2395.8|2402.3|2396.3|2397.8|2391.8|149
1684823400000|2023-05-23 06:30:00|2401.5|2395.5|2401|2395|2401.5|2395.5|2396|2390|127
1684823700000|2023-05-23 06:35:00|2401.3|2395.3|2390|2384|2401.3|2395.3|2389.8|2383.8|158
1684824000000|2023-05-23 06:40:00|2389.5|2383.5|2395|2389|2395|2389|2385|2379|101
1684824300000|2023-05-23 06:45:00|2394.8|2388.8|2389|2383|2398.5|2392.5|2389|2383|72
1684824600000|2023-05-23 06:50:00|2389.3|2383.3|2386.8|2380.8|2390.8|2384.8|2386.5|2380.5|78
1684824900000|2023-05-23 06:55:00|2387|2381|2382.6|2376.6|2387.4|2381.4|2382.4|2376.4|122
1684825200000|2023-05-23 07:00:00|2383.4|2377.4|2391.4|2385.4|2391.5|2385.5|2383.4|2377.4|104
1684825500000|2023-05-23 07:05:00|2391.6|2385.6|2402.1|2396.1|2405.6|2399.6|2390.9|2384.9|95
1684825800000|2023-05-23 07:10:00|2401.9|2395.9|2399.6|2393.6|2402.9|2396.9|2398.1|2392.1|45
1684826100000|2023-05-23 07:15:00|2399.1|2393.1|2389.1|2383.1|2399.6|2393.6|2388.1|2382.1|70
1684826400000|2023-05-23 07:20:00|2388.9|2382.9|2395.6|2389.6|2395.9|2389.9|2388.9|2382.9|33
1684826700000|2023-05-23 07:25:00|2395.9|2389.9|2396.4|2390.4|2398.9|2392.9|2395.9|2389.9|38
1684827000000|2023-05-23 07:30:00|2396.1|2390.1|2404.9|2398.9|2406.1|2400.1|2394.4|2388.4|52
1684827300000|2023-05-23 07:35:00|2404.6|2398.6|2399.6|2393.6|2405.1|2399.1|2399.6|2393.6|47
1684827600000|2023-05-23 07:40:00|2399.4|2393.4|2401.6|2395.6|2401.9|2395.9|2398.4|2392.4|25
1684827900000|2023-05-23 07:45:00|2401.4|2395.4|2399.1|2393.1|2401.6|2395.6|2397.4|2391.4|22
1684828200000|2023-05-23 07:50:00|2399.4|2393.4|2399.9|2393.9|2400.1|2394.1|2396.9|2390.9|21
1684828500000|2023-05-23 07:55:00|2400.1|2394.1|2401.4|2395.4|2402.1|2396.1|2400.1|2394.1|27
1684828800000|2023-05-23 08:00:00|2401.1|2395.1|2396.4|2390.4|2404.4|2398.4|2396.4|2390.4|48
1684829100000|2023-05-23 08:05:00|2396.6|2390.6|2393.4|2387.4|2398.4|2392.4|2390.6|2384.6|61
1684829400000|2023-05-23 08:10:00|2393.1|2387.1|2390.6|2384.6|2393.6|2387.6|2390.1|2384.1|38
1684829700000|2023-05-23 08:15:00|2390.4|2384.4|2392.1|2386.1|2393.9|2387.9|2390.4|2384.4|23
1684830000000|2023-05-23 08:20:00|2391.9|2385.9|2390.9|2384.9|2394.4|2388.4|2390.9|2384.9|31
1684830300000|2023-05-23 08:25:00|2391.1|2385.1|2393.4|2387.4|2397.1|2391.1|2391.1|2385.1|32
1684830600000|2023-05-23 08:30:00|2393.6|2387.6|2392.4|2386.4|2393.6|2387.6|2391.4|2385.4|9
1684830900000|2023-05-23 08:35:00|2392.6|2386.6|2400.1|2394.1|2400.1|2394.1|2392.6|2386.6|59
1684831200000|2023-05-23 08:40:00|2399.9|2393.9|2398.9|2392.9|2401.6|2395.6|2396.9|2390.9|42
1684831500000|2023-05-23 08:45:00|2399.1|2393.1|2395.9|2389.9|2400.1|2394.1|2395.9|2389.9|35
1684831800000|2023-05-23 08:50:00|2396.1|2390.1|2394.1|2388.1|2396.6|2390.6|2393.1|2387.1|17
1684832100000|2023-05-23 08:55:00|2394.6|2388.6|2395.4|2389.4|2396.6|2390.6|2394.6|2388.6|15
1684832400000|2023-05-23 09:00:00|2395.6|2389.6|2395.6|2389.6|2396.4|2390.4|2395.1|2389.1|11
1684832700000|2023-05-23 09:05:00|2395.9|2389.9|2395.6|2389.6|2397.4|2391.4|2394.9|2388.9|16
1684833000000|2023-05-23 09:10:00|2395.4|2389.4|2394.9|2388.9|2395.4|2389.4|2393.4|2387.4|17
1684833300000|2023-05-23 09:15:00|2395.1|2389.1|2394.4|2388.4|2395.4|2389.4|2394.4|2388.4|7
1684833600000|2023-05-23 09:20:00|2394.6|2388.6|2395.6|2389.6|2396.1|2390.1|2394.6|2388.6|25
1684833900000|2023-05-23 09:25:00|2394.9|2388.9|2395.4|2389.4|2396.6|2390.6|2393.9|2387.9|27
1684834200000|2023-05-23 09:30:00|2395.1|2389.1|2393.9|2387.9|2396.1|2390.1|2393.9|2387.9|20
1684834500000|2023-05-23 09:35:00|2394.1|2388.1|2392.4|2386.4|2394.4|2388.4|2390.9|2384.9|21
1684834800000|2023-05-23 09:40:00|2392.1|2386.1|2387.6|2381.6|2392.1|2386.1|2386.9|2380.9|33
1684835100000|2023-05-23 09:45:00|2387.4|2381.4|2385.4|2379.4|2387.6|2381.6|2384.4|2378.4|47
1684835400000|2023-05-23 09:50:00|2385.1|2379.1|2384.1|2378.1|2386.1|2380.1|2383.4|2377.4|33
1684835700000|2023-05-23 09:55:00|2383.9|2377.9|2389.1|2383.1|2389.4|2383.4|2383.6|2377.6|27
1684836000000|2023-05-23 10:00:00|2388.9|2382.9|2382.9|2376.9|2388.9|2382.9|2382.4|2376.4|36
1684836300000|2023-05-23 10:05:00|2383.4|2377.4|2384.9|2378.9|2385.6|2379.6|2383.4|2377.4|23
1684836600000|2023-05-23 10:10:00|2385.1|2379.1|2388.6|2382.6|2389.1|2383.1|2385.1|2379.1|35
1684836900000|2023-05-23 10:15:00|2388.9|2382.9|2388.1|2382.1|2389.6|2383.6|2385.4|2379.4|39
1684837200000|2023-05-23 10:20:00|2387.9|2381.9|2386.6|2380.6|2387.9|2381.9|2385.9|2379.9|22
1684837500000|2023-05-23 10:25:00|2386.9|2380.9|2387.9|2381.9|2389.4|2383.4|2386.9|2380.9|28
1684837800000|2023-05-23 10:30:00|2387.6|2381.6|2388.4|2382.4|2388.9|2382.9|2387.1|2381.1|25
1684838100000|2023-05-23 10:35:00|2388.1|2382.1|2389.1|2383.1|2390.9|2384.9|2386.6|2380.6|50
1684838400000|2023-05-23 10:40:00|2389.4|2383.4|2392.6|2386.6|2392.9|2386.9|2389.1|2383.1|38
1684838700000|2023-05-23 10:45:00|2392.4|2386.4|2393.6|2387.6|2393.9|2387.9|2391.6|2385.6|15
1684839000000|2023-05-23 10:50:00|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2392.9|2386.9|13
1684839300000|2023-05-23 10:55:00|2393.1|2387.1|2393.1|2387.1|2393.9|2387.9|2393.1|2387.1|13
1684839600000|2023-05-23 11:00:00|2393.4|2387.4|2389.6|2383.6|2393.4|2387.4|2389.6|2383.6|11
1684839900000|2023-05-23 11:05:00|2389.4|2383.4|2385.1|2379.1|2389.4|2383.4|2384.9|2378.9|48
1684840200000|2023-05-23 11:10:00|2384.9|2378.9|2385.4|2379.4|2386.1|2380.1|2382.4|2376.4|48
1684840500000|2023-05-23 11:15:00|2385.1|2379.1|2384.6|2378.6|2385.6|2379.6|2382.9|2376.9|35
1684840800000|2023-05-23 11:20:00|2384.4|2378.4|2383.6|2377.6|2386.4|2380.4|2383.6|2377.6|24
1684841100000|2023-05-23 11:25:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2380.6|2374.6|19
1684841400000|2023-05-23 11:30:00|2383.6|2377.6|2379.1|2373.1|2384.4|2378.4|2378.6|2372.6|37
1684841700000|2023-05-23 11:35:00|2378.9|2372.9|2375.9|2369.9|2378.9|2372.9|2374.1|2368.1|45
1684842000000|2023-05-23 11:40:00|2376.1|2370.1|2379.1|2373.1|2380.6|2374.6|2376.1|2370.1|27
1684842300000|2023-05-23 11:45:00|2378.9|2372.9|2374.4|2368.4|2379.4|2373.4|2372.9|2366.9|34
1684842600000|2023-05-23 11:50:00|2374.6|2368.6|2375.6|2369.6|2375.9|2369.9|2370.1|2364.1|72
1684842900000|2023-05-23 11:55:00|2375.9|2369.9|2378.1|2372.1|2379.6|2373.6|2375.9|2369.9|25
1684843200000|2023-05-23 12:00:00|2377.9|2371.9|2377.6|2371.6|2379.6|2373.6|2376.6|2370.6|38
1684843500000|2023-05-23 12:05:00|2377.9|2371.9|2375.9|2369.9|2377.9|2371.9|2375.9|2369.9|38
1684843800000|2023-05-23 12:10:00|2375.6|2369.6|2377.6|2371.6|2377.9|2371.9|2373.9|2367.9|52
1684844100000|2023-05-23 12:15:00|2377.9|2371.9|2377.1|2371.1|2378.9|2372.9|2375.6|2369.6|38
1684844400000|2023-05-23 12:20:00|2376.9|2370.9|2375.4|2369.4|2378.1|2372.1|2375.4|2369.4|39
1684844700000|2023-05-23 12:25:00|2375.6|2369.6|2379.4|2373.4|2379.6|2373.6|2375.6|2369.6|35
1684845000000|2023-05-23 12:30:00|2379.6|2373.6|2379.9|2373.9|2380.1|2374.1|2378.4|2372.4|38
1684845300000|2023-05-23 12:35:00|2380.1|2374.1|2385.4|2379.4|2385.9|2379.9|2380.1|2374.1|41
1684845600000|2023-05-23 12:40:00|2385.6|2379.6|2385.1|2379.1|2386.4|2380.4|2383.9|2377.9|43
1684845900000|2023-05-23 12:45:00|2385.4|2379.4|2384.4|2378.4|2385.9|2379.9|2382.6|2376.6|47
1684846200000|2023-05-23 12:50:00|2384.6|2378.6|2386.6|2380.6|2386.6|2380.6|2384.4|2378.4|30
1684846500000|2023-05-23 12:55:00|2386.9|2380.9|2383.6|2377.6|2386.9|2380.9|2383.6|2377.6|34
1684846800000|2023-05-23 13:00:00|2384.1|2378.1|2377.4|2371.4|2386.9|2380.9|2377.1|2371.1|147
1684847100000|2023-05-23 13:05:00|2377.6|2371.6|2377.4|2371.4|2379.4|2373.4|2373.6|2367.6|71
1684847400000|2023-05-23 13:10:00|2377.1|2371.1|2371.1|2365.1|2377.1|2371.1|2366.9|2360.9|157
1684847700000|2023-05-23 13:15:00|2370.9|2364.9|2373.9|2367.9|2378.1|2372.1|2370.4|2364.4|88
1684848000000|2023-05-23 13:20:00|2373.4|2367.4|2369.9|2363.9|2373.4|2367.4|2365.6|2359.6|82
1684848300000|2023-05-23 13:25:00|2370.1|2364.1|2376.9|2370.9|2381.4|2375.4|2369.6|2363.6|109
1684848600000|2023-05-23 13:30:00|2376.6|2370.6|2374.1|2368.1|2378.6|2372.6|2370.6|2364.6|147
1684848900000|2023-05-23 13:35:00|2373.9|2367.9|2370.4|2364.4|2378.9|2372.9|2370.4|2364.4|95
1684849200000|2023-05-23 13:40:00|2370.6|2364.6|2369.1|2363.1|2370.9|2364.9|2368.4|2362.4|50
1684849500000|2023-05-23 13:45:00|2368.6|2362.6|2372.1|2366.1|2374.4|2368.4|2366.4|2360.4|84
1684849800000|2023-05-23 13:50:00|2372.4|2366.4|2373.9|2367.9|2375.9|2369.9|2370.9|2364.9|110
1684850100000|2023-05-23 13:55:00|2373.6|2367.6|2374.1|2368.1|2375.9|2369.9|2372.9|2366.9|40
1684850400000|2023-05-23 14:00:00|2374.6|2368.6|2377.9|2371.9|2379.4|2373.4|2373.9|2367.9|97
1684850700000|2023-05-23 14:05:00|2377.6|2371.6|2378.9|2372.9|2381.9|2375.9|2376.9|2370.9|46
1684851000000|2023-05-23 14:10:00|2379.1|2373.1|2381.1|2375.1|2381.1|2375.1|2377.9|2371.9|45
1684851300000|2023-05-23 14:15:00|2381.6|2375.6|2381.4|2375.4|2382.1|2376.1|2376.1|2370.1|103
1684851600000|2023-05-23 14:20:00|2381.1|2375.1|2379.6|2373.6|2381.6|2375.6|2378.9|2372.9|85
1684851900000|2023-05-23 14:25:00|2379.9|2373.9|2380.6|2374.6|2382.9|2376.9|2378.9|2372.9|81
1684852200000|2023-05-23 14:30:00|2381.4|2375.4|2387.6|2381.6|2388.4|2382.4|2381.1|2375.1|100
1684852500000|2023-05-23 14:35:00|2387.4|2381.4|2371.3|2365.3|2387.4|2381.4|2370.3|2364.3|117
1684852800000|2023-05-23 14:40:00|2370.8|2364.8|2373.4|2367.4|2379.4|2373.4|2367.8|2361.8|183
1684853100000|2023-05-23 14:45:00|2373.1|2367.1|2371.4|2365.4|2373.9|2367.9|2369.4|2363.4|109
1684853400000|2023-05-23 14:50:00|2371.6|2365.6|2372.4|2366.4|2373.9|2367.9|2369.9|2363.9|87
1684853700000|2023-05-23 14:55:00|2371.6|2365.6|2381.5|2375.5|2382.3|2376.3|2368.4|2362.4|193
1684854000000|2023-05-23 15:00:00|2381.8|2375.8|2378.1|2372.1|2381.8|2375.8|2376.9|2370.9|73
1684854300000|2023-05-23 15:05:00|2378.6|2372.6|2381.4|2375.4|2381.9|2375.9|2377.9|2371.9|50
1684854600000|2023-05-23 15:10:00|2380.1|2374.1|2378.6|2372.6|2380.4|2374.4|2378.4|2372.4|37
1684854900000|2023-05-23 15:15:00|2378.4|2372.4|2376.6|2370.6|2378.4|2372.4|2373.9|2367.9|46
1684855200000|2023-05-23 15:20:00|2376.4|2370.4|2374.1|2368.1|2378.1|2372.1|2373.9|2367.9|29
1684855500000|2023-05-23 15:25:00|2373.9|2367.9|2376.1|2370.1|2376.4|2370.4|2373.1|2367.1|34
1684855800000|2023-05-23 15:30:00|2375.9|2369.9|2371.4|2365.4|2375.9|2369.9|2371.4|2365.4|28
1684856100000|2023-05-23 15:35:00|2371.6|2365.6|2373.6|2367.6|2374.9|2368.9|2371.6|2365.6|21
1684856400000|2023-05-23 15:40:00|2373.9|2367.9|2374.9|2368.9|2375.1|2369.1|2373.1|2367.1|62
1684856700000|2023-05-23 15:45:00|2374.6|2368.6|2375.6|2369.6|2378.4|2372.4|2374.1|2368.1|40
1684857000000|2023-05-23 15:50:00|2375.9|2369.9|2371.1|2365.1|2376.1|2370.1|2369.4|2363.4|58
1684857300000|2023-05-23 15:55:00|2370.9|2364.9|2369.9|2363.9|2371.1|2365.1|2368.6|2362.6|44
1684857600000|2023-05-23 16:00:00|2369.6|2363.6|2368.6|2362.6|2370.6|2364.6|2368.1|2362.1|29
1684857900000|2023-05-23 16:05:00|2368.4|2362.4|2369.1|2363.1|2369.6|2363.6|2367.6|2361.6|52
1684858200000|2023-05-23 16:10:00|2368.9|2362.9|2367.6|2361.6|2368.9|2362.9|2366.9|2360.9|13
1684858500000|2023-05-23 16:15:00|2367.4|2361.4|2365.6|2359.6|2367.4|2361.4|2365.6|2359.6|24
1684858800000|2023-05-23 16:20:00|2365.9|2359.9|2365.1|2359.1|2366.4|2360.4|2364.6|2358.6|19
1684859100000|2023-05-23 16:25:00|2364.6|2358.6|2365.1|2359.1|2365.4|2359.4|2362.6|2356.6|28
1684859400000|2023-05-23 16:30:00|2365.4|2359.4|2364.6|2358.6|2366.4|2360.4|2364.6|2358.6|60
1684859700000|2023-05-23 16:35:00|2364.4|2358.4|2365.1|2359.1|2366.1|2360.1|2363.6|2357.6|33
1684860000000|2023-05-23 16:40:00|2365.4|2359.4|2366.9|2360.9|2367.1|2361.1|2365.4|2359.4|12
1684860300000|2023-05-23 16:45:00|2367.1|2361.1|2367.4|2361.4|2368.1|2362.1|2366.9|2360.9|22
1684860600000|2023-05-23 16:50:00|2367.1|2361.1|2365.9|2359.9|2367.1|2361.1|2365.4|2359.4|16
1684860900000|2023-05-23 16:55:00|2365.6|2359.6|2363.5|2357.5|2366|2360|2362.5|2356.5|38
1684861200000|2023-05-23 17:00:00|2363.8|2357.8|2363|2357|2364|2358|2362.8|2356.8|16
1684861500000|2023-05-23 17:05:00|2362.8|2356.8|2362.4|2356.4|2362.8|2356.8|2361.9|2355.9|7
1684861800000|2023-05-23 17:10:00|2362.5|2356.5|2361.1|2355.1|2362.5|2356.5|2361.1|2355.1|8
1684862100000|2023-05-23 17:15:00|2361.3|2355.3|2360.9|2354.9|2363.1|2357.1|2360.9|2354.9|10
1684862400000|2023-05-23 17:20:00|2360.6|2354.6|2359.8|2353.8|2360.9|2354.9|2359.8|2353.8|4
1684862700000|2023-05-23 17:25:00|2359.5|2353.5|2359.5|2353.5|2359.8|2353.8|2359.3|2353.3|5
1684863000000|2023-05-23 17:30:00|2359.3|2353.3|2356.1|2350.1|2359.5|2353.5|2355.6|2349.6|16
1684863300000|2023-05-23 17:35:00|2356.3|2350.3|2356.8|2350.8|2357.6|2351.6|2356.3|2350.3|13
1684863600000|2023-05-23 17:40:00|2357|2351|2355|2349|2357|2351|2352.6|2346.6|23
1684863900000|2023-05-23 17:45:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|12
1684864200000|2023-05-23 17:50:00|2356.3|2350.3|2355.4|2349.4|2356.8|2350.8|2354.9|2348.9|27
1684864500000|2023-05-23 17:55:00|2355.9|2349.9|2361.8|2343|2362.8|2350.4|2355.9|2343|8
1684886400000|2023-05-24 00:00:00|2353.3|2347.3|2351.9|2345.9|2353.3|2347.3|2351.9|2345.9|3
1684886700000|2023-05-24 00:05:00|2352|2346|2353.4|2347.4|2354.9|2348.9|2351|2345|18
1684887000000|2023-05-24 00:10:00|2353.5|2347.5|2353|2347|2353.6|2347.6|2351.1|2345.1|17
1684887300000|2023-05-24 00:15:00|2353.3|2347.3|2353|2347|2354.5|2348.5|2353|2347|10
1684887900000|2023-05-24 00:25:00|2353.3|2347.3|2354.3|2348.3|2356.3|2350.3|2353.3|2347.3|20
1684888200000|2023-05-24 00:30:00|2354|2348|2352|2346|2354|2348|2352|2346|5
1684888500000|2023-05-24 00:35:00|2352.3|2346.3|2352.5|2346.5|2353.3|2347.3|2352.3|2346.3|9
1684888800000|2023-05-24 00:40:00|2352.3|2346.3|2353.5|2347.5|2353.5|2347.5|2351.8|2345.8|5
1684889100000|2023-05-24 00:45:00|2352.8|2346.8|2351.5|2345.5|2352.8|2346.8|2351.4|2345.4|7
1684889400000|2023-05-24 00:50:00|2351.8|2345.8|2352.3|2346.3|2352.5|2346.5|2351.8|2345.8|7
1684889700000|2023-05-24 00:55:00|2352|2346|2351.3|2345.3|2352|2346|2350.1|2344.1|13
1684890000000|2023-05-24 01:00:00|2351.5|2345.5|2355.6|2349.6|2358.4|2352.4|2351.5|2345.5|206
1684890300000|2023-05-24 01:05:00|2355.4|2349.4|2351|2345|2356.4|2350.4|2348.5|2342.5|101
1684890600000|2023-05-24 01:10:00|2350.8|2344.8|2342.9|2336.9|2352.5|2346.5|2342.4|2336.4|103
1684890900000|2023-05-24 01:15:00|2343.1|2337.1|2335.5|2329.5|2346|2340|2335.5|2329.5|96
1684891200000|2023-05-24 01:20:00|2335.3|2329.3|2334.8|2328.8|2335.3|2329.3|2329.5|2323.5|115
1684891500000|2023-05-24 01:25:00|2334.5|2328.5|2331.8|2325.8|2336.3|2330.3|2330.5|2324.5|65
1684891800000|2023-05-24 01:30:00|2332|2326|2333.8|2327.8|2336|2330|2327.3|2321.3|150
1684892100000|2023-05-24 01:35:00|2333.5|2327.5|2336.8|2330.8|2337.3|2331.3|2332.5|2326.5|91
1684892400000|2023-05-24 01:40:00|2337|2331|2338.8|2332.8|2341.5|2335.5|2337|2331|74
1684892700000|2023-05-24 01:45:00|2338.5|2332.5|2327.5|2321.5|2338.8|2332.8|2324.8|2318.8|92
1684893000000|2023-05-24 01:50:00|2327.8|2321.8|2317.8|2311.8|2328|2322|2316.8|2310.8|94
1684893300000|2023-05-24 01:55:00|2317.5|2311.5|2319|2313|2319|2313|2312|2306|146
1684893600000|2023-05-24 02:00:00|2319.3|2313.3|2324.5|2318.5|2324.8|2318.8|2318.5|2312.5|73
1684893900000|2023-05-24 02:05:00|2324.8|2318.8|2323|2317|2331.3|2325.3|2321.8|2315.8|119
1684894200000|2023-05-24 02:10:00|2322.8|2316.8|2328.3|2322.3|2330.8|2324.8|2322|2316|108
1684894500000|2023-05-24 02:15:00|2327.8|2321.8|2327|2321|2327.8|2321.8|2327|2321|5
1684894800000|2023-05-24 02:20:00|2326.8|2320.8|2325.3|2319.3|2327|2321|2324.3|2318.3|21
1684895100000|2023-05-24 02:25:00|2325|2319|2327|2321|2327|2321|2323.8|2317.8|9
1684895400000|2023-05-24 02:30:00|2326.8|2320.8|2330.8|2324.8|2332.5|2326.5|2326|2320|129
1684895700000|2023-05-24 02:35:00|2330.5|2324.5|2328|2322|2330.5|2324.5|2328|2322|33
1684896000000|2023-05-24 02:40:00|2327.8|2321.8|2327.5|2321.5|2329.3|2323.3|2323.8|2317.8|69
1684896300000|2023-05-24 02:45:00|2327.8|2321.8|2328|2322|2329.3|2323.3|2326.5|2320.5|92
1684896600000|2023-05-24 02:50:00|2327.8|2321.8|2332.5|2326.5|2333.9|2327.9|2325|2319|65
1684896900000|2023-05-24 02:55:00|2332.3|2326.3|2332.3|2326.3|2333.5|2327.5|2329.5|2323.5|45
1684897200000|2023-05-24 03:00:00|2332|2326|2332.3|2326.3|2336.8|2330.8|2330.3|2324.3|64
1684897500000|2023-05-24 03:05:00|2332.5|2326.5|2336|2330|2336|2330|2332.5|2326.5|86
1684897800000|2023-05-24 03:10:00|2336.3|2330.3|2343.8|2337.8|2344|2338|2336.3|2330.3|221
1684898100000|2023-05-24 03:15:00|2343.5|2337.5|2337.8|2331.8|2344.5|2338.5|2335.8|2329.8|55
1684898400000|2023-05-24 03:20:00|2337.5|2331.5|2335.3|2329.3|2338.3|2332.3|2334.8|2328.8|62
1684898700000|2023-05-24 03:25:00|2335|2329|2337.5|2331.5|2338.5|2332.5|2334.3|2328.3|44
1684899000000|2023-05-24 03:30:00|2337.3|2331.3|2335|2329|2337.3|2331.3|2334.5|2328.5|17
1684899300000|2023-05-24 03:35:00|2334.8|2328.8|2336.8|2330.8|2337.3|2331.3|2333.5|2327.5|42
1684899600000|2023-05-24 03:40:00|2337|2331|2336.3|2330.3|2337|2331|2334.8|2328.8|18
1684899900000|2023-05-24 03:45:00|2336.5|2330.5|2338.5|2332.5|2338.8|2332.8|2336.5|2330.5|13
1684900200000|2023-05-24 03:50:00|2338.8|2332.8|2337.5|2331.5|2338.8|2332.8|2337.3|2331.3|10
1684900500000|2023-05-24 03:55:00|2337.3|2331.3|2337.8|2331.8|2337.8|2331.8|2337.3|2331.3|3
1684900800000|2023-05-24 04:00:00|2337.5|2331.5|2337|2331|2337.8|2331.8|2336.5|2330.5|14
1684901100000|2023-05-24 04:05:00|2336.3|2330.3|2335.5|2329.5|2336.5|2330.5|2335.3|2329.3|8
1684901400000|2023-05-24 04:10:00|2335.3|2329.3|2333.8|2327.8|2335.3|2329.3|2333.3|2327.3|21
1684901700000|2023-05-24 04:15:00|2334|2328|2335.3|2329.3|2336.8|2330.8|2334|2328|23
1684902000000|2023-05-24 04:20:00|2335.5|2329.5|2336.5|2330.5|2336.5|2330.5|2335.5|2329.5|3
1684902300000|2023-05-24 04:25:00|2336.3|2330.3|2337|2331|2337|2331|2335.8|2329.8|7
1684902600000|2023-05-24 04:30:00|2336.8|2330.8|2333|2327|2336.8|2330.8|2333|2327|9
1684902900000|2023-05-24 04:35:00|2333.3|2327.3|2334|2328|2335|2329|2333.3|2327.3|5
1684903200000|2023-05-24 04:40:00|2334.3|2328.3|2333.3|2327.3|2334.5|2328.5|2332.8|2326.8|6
1684903500000|2023-05-24 04:45:00|2333.8|2327.8|2334.3|2328.3|2334.3|2328.3|2333.8|2327.8|3
1684903800000|2023-05-24 04:50:00|2334|2328|2333.5|2327.5|2334|2328|2333.5|2327.5|2
1684904100000|2023-05-24 04:55:00|2333.3|2327.3|2328.8|2322.8|2333.3|2327.3|2328.8|2322.8|8
1684904400000|2023-05-24 05:00:00|2329|2323|2328|2322|2330|2324|2325.5|2319.5|19
1684904700000|2023-05-24 05:05:00|2329|2323|2330|2324|2330|2324|2329|2323|4
1684905000000|2023-05-24 05:10:00|2330.5|2324.5|2331.8|2325.8|2331.8|2325.8|2330.5|2324.5|6
1684905300000|2023-05-24 05:15:00|2332|2326|2331.5|2325.5|2333|2327|2330|2324|20
1684905600000|2023-05-24 05:20:00|2331.8|2325.8|2332.3|2326.3|2333|2327|2331.8|2325.8|20
1684905900000|2023-05-24 05:25:00|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|6
1684906200000|2023-05-24 05:30:00|2332.5|2326.5|2331|2325|2337.8|2331.8|2329.8|2323.8|83
1684906500000|2023-05-24 05:35:00|2331.3|2325.3|2334.3|2328.3|2337.5|2331.5|2329.8|2323.8|89
1684906800000|2023-05-24 05:40:00|2334.5|2328.5|2341.3|2335.3|2341.5|2335.5|2334.5|2328.5|55
1684907100000|2023-05-24 05:45:00|2341|2335|2345.3|2339.3|2345.3|2339.3|2336.3|2330.3|90
1684907400000|2023-05-24 05:50:00|2345.5|2339.5|2341.8|2335.8|2347.3|2341.3|2341|2335|64
1684907700000|2023-05-24 05:55:00|2341.5|2335.5|2340.8|2334.8|2342.3|2336.3|2339|2333|88
1684908000000|2023-05-24 06:00:00|2341|2335|2340.8|2334.8|2343.3|2337.3|2339.3|2333.3|165
1684908300000|2023-05-24 06:05:00|2341|2335|2344.3|2338.3|2348.3|2342.3|2340.5|2334.5|105
1684908600000|2023-05-24 06:10:00|2344|2338|2341.3|2335.3|2344|2338|2340.3|2334.3|95
1684908900000|2023-05-24 06:15:00|2341|2335|2337.5|2331.5|2341.3|2335.3|2336.8|2330.8|143
1684909200000|2023-05-24 06:20:00|2337.8|2331.8|2340.8|2334.8|2341.8|2335.8|2336.3|2330.3|112
1684909500000|2023-05-24 06:25:00|2340.5|2334.5|2334.5|2328.5|2340.8|2334.8|2334.5|2328.5|49
1684909800000|2023-05-24 06:30:00|2334.8|2328.8|2333.8|2327.8|2341.8|2335.8|2332.3|2326.3|221
1684910100000|2023-05-24 06:35:00|2333.3|2327.3|2334.5|2328.5|2336.3|2330.3|2331|2325|159
1684910400000|2023-05-24 06:40:00|2334.3|2328.3|2335.3|2329.3|2337.5|2331.5|2333.3|2327.3|113
1684910700000|2023-05-24 06:45:00|2334.8|2328.8|2335.8|2329.8|2337.5|2331.5|2334.8|2328.8|119
1684911000000|2023-05-24 06:50:00|2335.5|2329.5|2339|2333|2339.5|2333.5|2334.8|2328.8|165
1684911300000|2023-05-24 06:55:00|2339.1|2333.1|2342.4|2336.4|2344.5|2338.5|2337.6|2331.6|92
1684911600000|2023-05-24 07:00:00|2342.1|2336.1|2332.6|2326.6|2342.9|2336.9|2332.6|2326.6|50
1684911900000|2023-05-24 07:05:00|2332.9|2326.9|2325.9|2319.9|2336.6|2330.6|2324.9|2318.9|73
1684912200000|2023-05-24 07:10:00|2325.6|2319.6|2321.1|2315.1|2325.6|2319.6|2321.1|2315.1|26
1684912500000|2023-05-24 07:15:00|2321.4|2315.4|2323.6|2317.6|2328.1|2322.1|2321.4|2315.4|48
1684912800000|2023-05-24 07:20:00|2323.4|2317.4|2320.4|2314.4|2323.4|2317.4|2318.9|2312.9|36
1684913100000|2023-05-24 07:25:00|2319.6|2313.6|2324.6|2318.6|2325.4|2319.4|2318.4|2312.4|51
1684913400000|2023-05-24 07:30:00|2324.9|2318.9|2323.6|2317.6|2326.4|2320.4|2322.9|2316.9|37
1684913700000|2023-05-24 07:35:00|2323.4|2317.4|2328.1|2322.1|2328.1|2322.1|2322.9|2316.9|48
1684914000000|2023-05-24 07:40:00|2327.9|2321.9|2325.4|2319.4|2328.9|2322.9|2325.4|2319.4|35
1684914300000|2023-05-24 07:45:00|2325.1|2319.1|2326.4|2320.4|2326.6|2320.6|2324.4|2318.4|33
1684914600000|2023-05-24 07:50:00|2326.6|2320.6|2321.6|2315.6|2327.1|2321.1|2321.4|2315.4|28
1684914900000|2023-05-24 07:55:00|2321.9|2315.9|2323.6|2317.6|2324.1|2318.1|2321.6|2315.6|19
1684915200000|2023-05-24 08:00:00|2323.4|2317.4|2321.4|2315.4|2323.4|2317.4|2320.1|2314.1|34
1684915500000|2023-05-24 08:05:00|2321.6|2315.6|2325.6|2319.6|2325.9|2319.9|2320.6|2314.6|63
1684915800000|2023-05-24 08:10:00|2325.9|2319.9|2324.6|2318.6|2326.1|2320.1|2323.6|2317.6|29
1684916100000|2023-05-24 08:15:00|2324.9|2318.9|2325.6|2319.6|2325.9|2319.9|2324.6|2318.6|22
1684916400000|2023-05-24 08:20:00|2325.4|2319.4|2325.6|2319.6|2326.1|2320.1|2323.4|2317.4|32
1684916700000|2023-05-24 08:25:00|2325.9|2319.9|2324.6|2318.6|2326.1|2320.1|2324.6|2318.6|15
1684917000000|2023-05-24 08:30:00|2324.9|2318.9|2327.6|2321.6|2329.4|2323.4|2324.1|2318.1|34
1684917300000|2023-05-24 08:35:00|2327.9|2321.9|2322.4|2316.4|2329.1|2323.1|2320.6|2314.6|52
1684917600000|2023-05-24 08:40:00|2322.1|2316.1|2324.6|2318.6|2325.4|2319.4|2320.4|2314.4|39
1684917900000|2023-05-24 08:45:00|2324.9|2318.9|2325.1|2319.1|2325.9|2319.9|2324.4|2318.4|27
1684918200000|2023-05-24 08:50:00|2325.4|2319.4|2326.6|2320.6|2328.6|2322.6|2325.4|2319.4|24
1684918500000|2023-05-24 08:55:00|2326.9|2320.9|2326.9|2320.9|2328.1|2322.1|2324.9|2318.9|33
1684918800000|2023-05-24 09:00:00|2327.4|2321.4|2336.9|2330.9|2337.4|2331.4|2326.9|2320.9|50
1684919100000|2023-05-24 09:05:00|2336.6|2330.6|2343.9|2337.9|2343.9|2337.9|2335.4|2329.4|99
1684919400000|2023-05-24 09:10:00|2344.1|2338.1|2345.1|2339.1|2346.1|2340.1|2338.9|2332.9|77
1684919700000|2023-05-24 09:15:00|2345.4|2339.4|2338.6|2332.6|2345.4|2339.4|2338.4|2332.4|38
1684920000000|2023-05-24 09:20:00|2338.4|2332.4|2335.9|2329.9|2338.4|2332.4|2332.4|2326.4|31
1684920300000|2023-05-24 09:25:00|2336.1|2330.1|2337.4|2331.4|2337.4|2331.4|2335.9|2329.9|19
1684920600000|2023-05-24 09:30:00|2337.1|2331.1|2333.4|2327.4|2338.4|2332.4|2332.6|2326.6|53
1684920900000|2023-05-24 09:35:00|2333.1|2327.1|2330.4|2324.4|2333.1|2327.1|2328.4|2322.4|29
1684921200000|2023-05-24 09:40:00|2330.1|2324.1|2330.9|2324.9|2331.4|2325.4|2329.9|2323.9|29
1684921500000|2023-05-24 09:45:00|2330.6|2324.6|2329.6|2323.6|2330.9|2324.9|2329.6|2323.6|22
1684921800000|2023-05-24 09:50:00|2330.1|2324.1|2333.1|2327.1|2333.4|2327.4|2329.9|2323.9|36
1684922100000|2023-05-24 09:55:00|2332.9|2326.9|2333.9|2327.9|2336.9|2330.9|2331.4|2325.4|52
1684922400000|2023-05-24 10:00:00|2333.6|2327.6|2326.1|2320.1|2333.6|2327.6|2326.1|2320.1|49
1684922700000|2023-05-24 10:05:00|2325.6|2319.6|2323.4|2317.4|2326.4|2320.4|2323.1|2317.1|29
1684923000000|2023-05-24 10:10:00|2323.1|2317.1|2321.1|2315.1|2323.4|2317.4|2320.4|2314.4|38
1684923300000|2023-05-24 10:15:00|2321.4|2315.4|2318.4|2312.4|2322.4|2316.4|2318.4|2312.4|55
1684923600000|2023-05-24 10:20:00|2318.1|2312.1|2314.4|2308.4|2318.1|2312.1|2309.4|2303.4|36
1684923900000|2023-05-24 10:25:00|2314.9|2308.9|2314.9|2308.9|2317.9|2311.9|2314.9|2308.9|16
1684924200000|2023-05-24 10:30:00|2314.6|2308.6|2312.4|2306.4|2316.1|2310.1|2312.4|2306.4|27
1684924500000|2023-05-24 10:35:00|2311.6|2305.6|2313.6|2307.6|2314.1|2308.1|2311.6|2305.6|31
1684924800000|2023-05-24 10:40:00|2313.4|2307.4|2314.1|2308.1|2314.1|2308.1|2312.6|2306.6|18
1684925100000|2023-05-24 10:45:00|2314.4|2308.4|2313.6|2307.6|2314.4|2308.4|2312.6|2306.6|20
1684925400000|2023-05-24 10:50:00|2313.9|2307.9|2316.4|2310.4|2316.4|2310.4|2313.4|2307.4|18
1684925700000|2023-05-24 10:55:00|2316.1|2310.1|2316.6|2310.6|2317.9|2311.9|2314.6|2308.6|22
1684926000000|2023-05-24 11:00:00|2316.4|2310.4|2319.4|2313.4|2319.9|2313.9|2316.4|2310.4|14
1684926300000|2023-05-24 11:05:00|2319.1|2313.1|2320.1|2314.1|2320.1|2314.1|2318.1|2312.1|19
1684926600000|2023-05-24 11:10:00|2319.9|2313.9|2320.1|2314.1|2321.6|2315.6|2317.4|2311.4|33
1684926900000|2023-05-24 11:15:00|2319.9|2313.9|2320.1|2314.1|2321.1|2315.1|2317.4|2311.4|29
1684927200000|2023-05-24 11:20:00|2319.9|2313.9|2318.4|2312.4|2319.9|2313.9|2317.4|2311.4|29
1684927500000|2023-05-24 11:25:00|2318.6|2312.6|2318.6|2312.6|2319.9|2313.9|2317.6|2311.6|21
1684927800000|2023-05-24 11:30:00|2318.4|2312.4|2318.4|2312.4|2318.9|2312.9|2316.4|2310.4|35
1684928100000|2023-05-24 11:35:00|2318.6|2312.6|2321.1|2315.1|2321.1|2315.1|2318.4|2312.4|21
1684928400000|2023-05-24 11:40:00|2321.4|2315.4|2319.9|2313.9|2323.1|2317.1|2319.9|2313.9|38
1684928700000|2023-05-24 11:45:00|2319.6|2313.6|2320.1|2314.1|2321.4|2315.4|2319.1|2313.1|17
1684929000000|2023-05-24 11:50:00|2319.9|2313.9|2319.9|2313.9|2320.6|2314.6|2318.4|2312.4|40
1684929300000|2023-05-24 11:55:00|2320.1|2314.1|2322.9|2316.9|2322.9|2316.9|2317.4|2311.4|42
1684929600000|2023-05-24 12:00:00|2324.1|2318.1|2322.1|2316.1|2324.6|2318.6|2320.1|2314.1|58
1684929900000|2023-05-24 12:05:00|2322.4|2316.4|2322.6|2316.6|2325.1|2319.1|2322.4|2316.4|36
1684930200000|2023-05-24 12:10:00|2322.4|2316.4|2324.9|2318.9|2325.1|2319.1|2321.4|2315.4|63
1684930500000|2023-05-24 12:15:00|2324.6|2318.6|2324.4|2318.4|2327.6|2321.6|2323.6|2317.6|47
1684930800000|2023-05-24 12:20:00|2324.1|2318.1|2328.4|2322.4|2329.6|2323.6|2324.1|2318.1|37
1684931100000|2023-05-24 12:25:00|2328.6|2322.6|2327.4|2321.4|2328.9|2322.9|2325.6|2319.6|50
1684931400000|2023-05-24 12:30:00|2327.1|2321.1|2327.6|2321.6|2328.6|2322.6|2324.9|2318.9|45
1684931700000|2023-05-24 12:35:00|2327.9|2321.9|2330.6|2324.6|2330.6|2324.6|2327.9|2321.9|34
1684932000000|2023-05-24 12:40:00|2330.4|2324.4|2330.4|2324.4|2331.9|2325.9|2329.4|2323.4|28
1684932300000|2023-05-24 12:45:00|2330.6|2324.6|2333.4|2327.4|2333.6|2327.6|2330.1|2324.1|43
1684932600000|2023-05-24 12:50:00|2333.6|2327.6|2333.9|2327.9|2335.1|2329.1|2332.9|2326.9|29
1684932900000|2023-05-24 12:55:00|2333.6|2327.6|2337.1|2331.1|2338.4|2332.4|2330.6|2324.6|68
1684933200000|2023-05-24 13:00:00|2336.9|2330.9|2334.1|2328.1|2342.5|2336.5|2332.9|2326.9|175
1684933500000|2023-05-24 13:05:00|2333.6|2327.6|2335.1|2329.1|2336.1|2330.1|2329.4|2323.4|185
1684933800000|2023-05-24 13:10:00|2335.4|2329.4|2339.4|2333.4|2341.1|2335.1|2333.1|2327.1|230
1684934100000|2023-05-24 13:15:00|2339.6|2333.6|2338.4|2332.4|2342.9|2336.9|2335.9|2329.9|197
1684934400000|2023-05-24 13:20:00|2338.1|2332.1|2333.9|2327.9|2338.1|2332.1|2331.9|2325.9|181
1684934700000|2023-05-24 13:25:00|2334.1|2328.1|2334.4|2328.4|2337.4|2331.4|2334.1|2328.1|110
1684935000000|2023-05-24 13:30:00|2334.6|2328.6|2331.6|2325.6|2335.6|2329.6|2330.9|2324.9|121
1684935300000|2023-05-24 13:35:00|2330.6|2324.6|2331.1|2325.1|2332.4|2326.4|2328.4|2322.4|122
1684935600000|2023-05-24 13:40:00|2330.9|2324.9|2330.6|2324.6|2332.1|2326.1|2327.9|2321.9|94
1684935900000|2023-05-24 13:45:00|2330.4|2324.4|2321.6|2315.6|2330.6|2324.6|2321.6|2315.6|143
1684936200000|2023-05-24 13:50:00|2320.6|2314.6|2321.1|2315.1|2323.1|2317.1|2317.6|2311.6|233
1684936500000|2023-05-24 13:55:00|2320.4|2314.4|2319.9|2313.9|2322.4|2316.4|2318.9|2312.9|107
1684936800000|2023-05-24 14:00:00|2319.6|2313.6|2315.9|2309.9|2323.9|2317.9|2315.9|2309.9|108
1684937100000|2023-05-24 14:05:00|2316.1|2310.1|2320.1|2314.1|2320.9|2314.9|2314.6|2308.6|135
1684937400000|2023-05-24 14:10:00|2319.9|2313.9|2322.4|2316.4|2322.4|2316.4|2318.9|2312.9|95
1684937700000|2023-05-24 14:15:00|2322.6|2316.6|2323.9|2317.9|2325.1|2319.1|2322.4|2316.4|90
1684938000000|2023-05-24 14:20:00|2323.1|2317.1|2316.6|2310.6|2323.6|2317.6|2316.4|2310.4|90
1684938300000|2023-05-24 14:25:00|2316.4|2310.4|2317.9|2311.9|2318.6|2312.6|2316.1|2310.1|79
1684938600000|2023-05-24 14:30:00|2317.6|2311.6|2319.1|2313.1|2321.4|2315.4|2316.9|2310.9|94
1684938900000|2023-05-24 14:35:00|2319.6|2313.6|2324.1|2318.1|2328.4|2322.4|2319.6|2313.6|52
1684939200000|2023-05-24 14:40:00|2323.9|2317.9|2321.1|2315.1|2323.9|2317.9|2319.4|2313.4|54
1684939500000|2023-05-24 14:45:00|2320.9|2314.9|2315.4|2309.4|2320.9|2314.9|2313.9|2307.9|117
1684939800000|2023-05-24 14:50:00|2315.6|2309.6|2319.1|2313.1|2319.9|2313.9|2315.1|2309.1|97
1684940100000|2023-05-24 14:55:00|2319.4|2313.4|2318.4|2312.4|2319.4|2313.4|2313.4|2307.4|130
1684940400000|2023-05-24 15:00:00|2318.6|2312.6|2315.6|2309.6|2319.4|2313.4|2310.6|2304.6|90
1684940700000|2023-05-24 15:05:00|2315.9|2309.9|2305.9|2299.9|2316.1|2310.1|2304.9|2298.9|96
1684941000000|2023-05-24 15:10:00|2306.1|2300.1|2309.6|2303.6|2310.6|2304.6|2306.1|2300.1|92
1684941300000|2023-05-24 15:15:00|2309.9|2303.9|2308.9|2302.9|2311.1|2305.1|2307.4|2301.4|57
1684941600000|2023-05-24 15:20:00|2308.6|2302.6|2312.6|2306.6|2313.9|2307.9|2308.1|2302.1|63
1684941900000|2023-05-24 15:25:00|2312.4|2306.4|2309.9|2303.9|2313.6|2307.6|2309.9|2303.9|62
1684942200000|2023-05-24 15:30:00|2310.1|2304.1|2308.9|2302.9|2311.6|2305.6|2308.1|2302.1|49
1684942500000|2023-05-24 15:35:00|2309.1|2303.1|2310.4|2304.4|2310.4|2304.4|2308.1|2302.1|40
1684942800000|2023-05-24 15:40:00|2310.6|2304.6|2310.9|2304.9|2311.9|2305.9|2309.1|2303.1|58
1684943100000|2023-05-24 15:45:00|2311.1|2305.1|2311.6|2305.6|2311.9|2305.9|2309.9|2303.9|32
1684943400000|2023-05-24 15:50:00|2311.9|2305.9|2310.4|2304.4|2312.1|2306.1|2309.6|2303.6|32
1684943700000|2023-05-24 15:55:00|2310.6|2304.6|2311.1|2305.1|2313.1|2307.1|2310.6|2304.6|20
1684944000000|2023-05-24 16:00:00|2310.9|2304.9|2309.6|2303.6|2311.4|2305.4|2308.4|2302.4|39
1684944300000|2023-05-24 16:05:00|2309.9|2303.9|2307.1|2301.1|2310.1|2304.1|2305.6|2299.6|52
1684944600000|2023-05-24 16:10:00|2307.4|2301.4|2307.4|2301.4|2310.6|2304.6|2307.1|2301.1|38
1684944900000|2023-05-24 16:15:00|2307.1|2301.1|2306.6|2300.6|2307.4|2301.4|2306.4|2300.4|9
1684945200000|2023-05-24 16:20:00|2306.9|2300.9|2305.6|2299.6|2306.9|2300.9|2304.9|2298.9|14
1684945500000|2023-05-24 16:25:00|2305.9|2299.9|2305.4|2299.4|2306.6|2300.6|2305.4|2299.4|11
1684945800000|2023-05-24 16:30:00|2305.6|2299.6|2305.4|2299.4|2305.9|2299.9|2304.9|2298.9|20
1684946100000|2023-05-24 16:35:00|2305.6|2299.6|2302.1|2296.1|2305.9|2299.9|2301.4|2295.4|29
1684946400000|2023-05-24 16:40:00|2302.6|2296.6|2302.4|2296.4|2304.1|2298.1|2301.9|2295.9|26
1684946700000|2023-05-24 16:45:00|2302.1|2296.1|2301.1|2295.1|2302.6|2296.6|2300.4|2294.4|19
1684947000000|2023-05-24 16:50:00|2300.9|2294.9|2299.9|2293.9|2301.1|2295.1|2299.9|2293.9|11
1684947300000|2023-05-24 16:55:00|2300.1|2294.1|2300.5|2294.5|2301.3|2295.3|2298.5|2292.5|37
1684947600000|2023-05-24 17:00:00|2300.3|2294.3|2298.5|2292.5|2301|2295|2298.5|2292.5|22
1684947900000|2023-05-24 17:05:00|2298.8|2292.8|2299.5|2293.5|2300|2294|2298.1|2292.1|7
1684948200000|2023-05-24 17:10:00|2299.3|2293.3|2297|2291|2299.5|2293.5|2297|2291|15
1684948500000|2023-05-24 17:15:00|2297.4|2291.4|2298.3|2292.3|2298.3|2292.3|2297.4|2291.4|6
1684948800000|2023-05-24 17:20:00|2298|2292|2299.5|2293.5|2300.8|2294.8|2298|2292|18
1684949100000|2023-05-24 17:25:00|2299.3|2293.3|2299.5|2293.5|2299.8|2293.8|2299|2293|11
1684949400000|2023-05-24 17:30:00|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|6
1684949700000|2023-05-24 17:35:00|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.5|2292.5|6
1684950000000|2023-05-24 17:40:00|2297.6|2291.6|2298.8|2292.8|2299.3|2293.3|2297.6|2291.6|6
1684950300000|2023-05-24 17:45:00|2299|2293|2297.5|2291.5|2299.3|2293.3|2297.5|2291.5|12
1684950600000|2023-05-24 17:50:00|2297.6|2291.6|2295.5|2289.5|2297.6|2291.6|2293.9|2287.9|30
1684950900000|2023-05-24 17:55:00|2295.3|2289.3|2301.5|2282.8|2305.3|2289.3|2294|2281.8|25
1684972800000|2023-05-25 00:00:00|2294.1|2288.1|2297|2291|2297|2291|2291.4|2285.4|23
1684973100000|2023-05-25 00:05:00|2297.3|2291.3|2297.3|2291.3|2299.9|2293.9|2297|2291|15
1684973400000|2023-05-25 00:10:00|2297|2291|2298.4|2292.4|2298.4|2292.4|2295.3|2289.3|14
1684973700000|2023-05-25 00:15:00|2298.5|2292.5|2298.1|2292.1|2299.1|2293.1|2296|2290|20
1684974000000|2023-05-25 00:20:00|2298.3|2292.3|2300|2294|2300.8|2294.8|2297.3|2291.3|17
1684974300000|2023-05-25 00:25:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2299.3|2293.3|3
1684974600000|2023-05-25 00:30:00|2297.3|2291.3|2299.5|2293.5|2299.5|2293.5|2297.3|2291.3|5
1684974900000|2023-05-25 00:35:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|3
1684975200000|2023-05-25 00:40:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|3
1684975500000|2023-05-25 00:45:00|2301.8|2295.8|2303.3|2297.3|2303.3|2297.3|2301.8|2295.8|8
1684975800000|2023-05-25 00:50:00|2303|2297|2304.8|2298.8|2304.8|2298.8|2301.8|2295.8|8
1684976100000|2023-05-25 00:55:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2303.8|2297.8|8
1684976400000|2023-05-25 01:00:00|2304.8|2298.8|2308.1|2302.1|2308.5|2302.5|2304|2298|143
1684976700000|2023-05-25 01:05:00|2308.4|2302.4|2303.8|2297.8|2309|2303|2303.8|2297.8|60
1684977000000|2023-05-25 01:10:00|2303.5|2297.5|2304.3|2298.3|2304.5|2298.5|2300.8|2294.8|61
1684977300000|2023-05-25 01:15:00|2304.5|2298.5|2304.3|2298.3|2305.5|2299.5|2301.8|2295.8|62
1684977600000|2023-05-25 01:20:00|2304.5|2298.5|2297.3|2291.3|2305.5|2299.5|2295.3|2289.3|73
1684977900000|2023-05-25 01:25:00|2297.5|2291.5|2294.3|2288.3|2299.3|2293.3|2292|2286|78
1684978200000|2023-05-25 01:30:00|2294.5|2288.5|2300.8|2294.8|2301.5|2295.5|2294.5|2288.5|52
1684978500000|2023-05-25 01:35:00|2300.5|2294.5|2294.3|2288.3|2301|2295|2293.8|2287.8|69
1684978800000|2023-05-25 01:40:00|2294|2288|2293.5|2287.5|2294|2288|2291.5|2285.5|53
1684979100000|2023-05-25 01:45:00|2293.8|2287.8|2309|2303|2309.5|2303.5|2293.8|2287.8|98
1684979400000|2023-05-25 01:50:00|2309.3|2303.3|2304|2298|2309.3|2303.3|2303.8|2297.8|82
1684979700000|2023-05-25 01:55:00|2304.3|2298.3|2305.3|2299.3|2308|2302|2301.8|2295.8|72
1684980000000|2023-05-25 02:00:00|2305.5|2299.5|2306.3|2300.3|2311.5|2305.5|2305.5|2299.5|121
1684980300000|2023-05-25 02:05:00|2306|2300|2307.5|2301.5|2307.5|2301.5|2301|2295|75
1684980600000|2023-05-25 02:10:00|2307.3|2301.3|2312.5|2306.5|2313.8|2307.8|2306.5|2300.5|51
1684980900000|2023-05-25 02:15:00|2312.3|2306.3|2312.8|2306.8|2313|2307|2311.5|2305.5|18
1684981200000|2023-05-25 02:20:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|6
1684981500000|2023-05-25 02:25:00|2313|2307|2313.5|2307.5|2314|2308|2313|2307|4
1684981800000|2023-05-25 02:30:00|2313.3|2307.3|2315.5|2309.5|2318.5|2312.5|2308.8|2302.8|116
1684982100000|2023-05-25 02:35:00|2315.3|2309.3|2316.5|2310.5|2320.5|2314.5|2313.8|2307.8|120
1684982400000|2023-05-25 02:40:00|2316.3|2310.3|2314.3|2308.3|2317.8|2311.8|2311.3|2305.3|135
1684982700000|2023-05-25 02:45:00|2314.5|2308.5|2308.5|2302.5|2315.3|2309.3|2306.5|2300.5|156
1684983000000|2023-05-25 02:50:00|2308.8|2302.8|2301.3|2295.3|2308.8|2302.8|2298.8|2292.8|164
1684983300000|2023-05-25 02:55:00|2301.5|2295.5|2292.8|2286.8|2303.3|2297.3|2289.5|2283.5|223
1684983600000|2023-05-25 03:00:00|2292.3|2286.3|2287|2281|2293.5|2287.5|2281.6|2275.6|384
1684983900000|2023-05-25 03:05:00|2287.3|2281.3|2279.8|2273.8|2291|2285|2279.5|2273.5|211
1684984200000|2023-05-25 03:10:00|2280|2274|2282|2276|2282.8|2276.8|2273.8|2267.8|184
1684984500000|2023-05-25 03:15:00|2282.3|2276.3|2278.3|2272.3|2283.5|2277.5|2277.8|2271.8|158
1684984800000|2023-05-25 03:20:00|2278.5|2272.5|2281.3|2275.3|2282.8|2276.8|2277.5|2271.5|131
1684985100000|2023-05-25 03:25:00|2281|2275|2283.3|2277.3|2284.8|2278.8|2280|2274|136
1684985400000|2023-05-25 03:30:00|2283|2277|2282.8|2276.8|2283.3|2277.3|2280.5|2274.5|21
1684985700000|2023-05-25 03:35:00|2283|2277|2284.3|2278.3|2284.3|2278.3|2282|2276|30
1684986000000|2023-05-25 03:40:00|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|6
1684986300000|2023-05-25 03:45:00|2284.5|2278.5|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|4
1684986600000|2023-05-25 03:50:00|2285|2279|2286.8|2280.8|2286.8|2280.8|2284.5|2278.5|9
1684986900000|2023-05-25 03:55:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2284|2278|24
1684987200000|2023-05-25 04:00:00|2285.8|2279.8|2284.3|2278.3|2286.3|2280.3|2284.3|2278.3|8
1684987500000|2023-05-25 04:05:00|2284.5|2278.5|2283.8|2277.8|2284.8|2278.8|2283.5|2277.5|6
1684987800000|2023-05-25 04:10:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2284|2278|2
1684988100000|2023-05-25 04:15:00|2284.5|2278.5|2284.5|2278.5|2285.3|2279.3|2284.3|2278.3|7
1684988400000|2023-05-25 04:20:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|3
1684988700000|2023-05-25 04:25:00|2284.5|2278.5|2284|2278|2285.3|2279.3|2283.5|2277.5|12
1684989000000|2023-05-25 04:30:00|2283.8|2277.8|2283.5|2277.5|2284|2278|2283.5|2277.5|10
1684989300000|2023-05-25 04:35:00|2283.8|2277.8|2283.8|2277.8|2284|2278|2283|2277|14
1684989600000|2023-05-25 04:40:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1684989900000|2023-05-25 04:45:00|2283.5|2277.5|2281.8|2275.8|2283.5|2277.5|2281.8|2275.8|4
1684990200000|2023-05-25 04:50:00|2281.5|2275.5|2282.8|2276.8|2282.8|2276.8|2281.5|2275.5|5
1684990500000|2023-05-25 04:55:00|2282.5|2276.5|2281.5|2275.5|2282.5|2276.5|2280.3|2274.3|7
1684990800000|2023-05-25 05:00:00|2281.3|2275.3|2283.3|2277.3|2283.3|2277.3|2281|2275|10
1684991100000|2023-05-25 05:05:00|2283.5|2277.5|2281|2275|2285.3|2279.3|2281|2275|13
1684991400000|2023-05-25 05:10:00|2280.8|2274.8|2275.8|2269.8|2280.8|2274.8|2275.5|2269.5|28
1684991700000|2023-05-25 05:15:00|2275.5|2269.5|2277.3|2271.3|2278.8|2272.8|2275.5|2269.5|25
1684992000000|2023-05-25 05:20:00|2277|2271|2277.8|2271.8|2278.3|2272.3|2277|2271|10
1684992300000|2023-05-25 05:25:00|2277.5|2271.5|2271.8|2265.8|2277.8|2271.8|2270|2264|21
1684992600000|2023-05-25 05:30:00|2271.5|2265.5|2272.3|2266.3|2272.8|2266.8|2269|2263|195
1684992900000|2023-05-25 05:35:00|2272.5|2266.5|2269.8|2263.8|2273.3|2267.3|2267.3|2261.3|115
1684993200000|2023-05-25 05:40:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2267.5|2261.5|149
1684993500000|2023-05-25 05:45:00|2272|2266|2269.3|2263.3|2272|2266|2267.3|2261.3|105
1684993800000|2023-05-25 05:50:00|2269|2263|2269.3|2263.3|2272.3|2266.3|2267.3|2261.3|88
1684994100000|2023-05-25 05:55:00|2269|2263|2266.8|2260.8|2270.3|2264.3|2265.5|2259.5|139
1684994400000|2023-05-25 06:00:00|2266.3|2260.3|2259.5|2253.5|2268.3|2262.3|2259|2253|150
1684994700000|2023-05-25 06:05:00|2259.8|2253.8|2263.3|2257.3|2263.5|2257.5|2259.3|2253.3|120
1684995000000|2023-05-25 06:10:00|2263.5|2257.5|2267.8|2261.8|2268.5|2262.5|2263.5|2257.5|83
1684995300000|2023-05-25 06:15:00|2268|2262|2271.8|2265.8|2276.8|2270.8|2268|2262|136
1684995600000|2023-05-25 06:20:00|2272|2266|2278.5|2272.5|2279|2273|2272|2266|99
1684995900000|2023-05-25 06:25:00|2278.3|2272.3|2283|2277|2287.8|2281.8|2277.5|2271.5|156
1684996200000|2023-05-25 06:30:00|2283.3|2277.3|2290.8|2284.8|2290.8|2284.8|2283.3|2277.3|129
1684996500000|2023-05-25 06:35:00|2291|2285|2288.5|2282.5|2291.8|2285.8|2287.3|2281.3|77
1684996800000|2023-05-25 06:40:00|2288|2282|2286.3|2280.3|2288.3|2282.3|2284.5|2278.5|82
1684997100000|2023-05-25 06:45:00|2286|2280|2292.3|2286.3|2293|2287|2284|2278|134
1684997400000|2023-05-25 06:50:00|2292|2286|2290.8|2284.8|2295.5|2289.5|2290.8|2284.8|103
1684997700000|2023-05-25 06:55:00|2290.5|2284.5|2285.6|2279.6|2290.6|2284.6|2285.6|2279.6|48
1684998000000|2023-05-25 07:00:00|2285.9|2279.9|2285.1|2279.1|2287.9|2281.9|2284.4|2278.4|47
1684998300000|2023-05-25 07:05:00|2284.9|2278.9|2280.4|2274.4|2284.9|2278.9|2279.4|2273.4|53
1684998600000|2023-05-25 07:10:00|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2277.9|2271.9|37
1684998900000|2023-05-25 07:15:00|2282.1|2276.1|2290.1|2284.1|2291.4|2285.4|2282.1|2276.1|61
1684999200000|2023-05-25 07:20:00|2290.4|2284.4|2299.1|2293.1|2299.6|2293.6|2290.1|2284.1|67
1684999500000|2023-05-25 07:25:00|2298.9|2292.9|2293.1|2287.1|2300.1|2294.1|2293.1|2287.1|59
1684999800000|2023-05-25 07:30:00|2292.9|2286.9|2290.9|2284.9|2295.9|2289.9|2290.4|2284.4|87
1685000100000|2023-05-25 07:35:00|2290.6|2284.6|2291.1|2285.1|2292.1|2286.1|2289.6|2283.6|50
1685000400000|2023-05-25 07:40:00|2291.4|2285.4|2290.6|2284.6|2293.1|2287.1|2290.1|2284.1|37
1685000700000|2023-05-25 07:45:00|2290.9|2284.9|2291.4|2285.4|2292.1|2286.1|2290.6|2284.6|17
1685001000000|2023-05-25 07:50:00|2291.1|2285.1|2295.6|2289.6|2296.9|2290.9|2291.1|2285.1|47
1685001300000|2023-05-25 07:55:00|2294.9|2288.9|2294.1|2288.1|2296.1|2290.1|2293.4|2287.4|41
1685001600000|2023-05-25 08:00:00|2294.6|2288.6|2284.9|2278.9|2295.9|2289.9|2282.6|2276.6|139
1685001900000|2023-05-25 08:05:00|2284.6|2278.6|2281.1|2275.1|2284.9|2278.9|2280.9|2274.9|66
1685002200000|2023-05-25 08:10:00|2281.4|2275.4|2273.4|2267.4|2281.9|2275.9|2269.1|2263.1|67
1685002500000|2023-05-25 08:15:00|2273.1|2267.1|2281.6|2275.6|2283.4|2277.4|2271.9|2265.9|98
1685002800000|2023-05-25 08:20:00|2281.4|2275.4|2274.9|2268.9|2282.4|2276.4|2274.9|2268.9|56
1685003100000|2023-05-25 08:25:00|2275.1|2269.1|2273.6|2267.6|2275.4|2269.4|2273.6|2267.6|34
1685003400000|2023-05-25 08:30:00|2273.9|2267.9|2271.1|2265.1|2275.1|2269.1|2270.9|2264.9|31
1685003700000|2023-05-25 08:35:00|2271.4|2265.4|2271.1|2265.1|2272.9|2266.9|2270.6|2264.6|27
1685004000000|2023-05-25 08:40:00|2270.9|2264.9|2271.1|2265.1|2271.1|2265.1|2268.6|2262.6|34
1685004300000|2023-05-25 08:45:00|2270.9|2264.9|2269.9|2263.9|2272.1|2266.1|2269.1|2263.1|32
1685004600000|2023-05-25 08:50:00|2269.6|2263.6|2274.1|2268.1|2274.4|2268.4|2269.4|2263.4|41
1685004900000|2023-05-25 08:55:00|2273.9|2267.9|2270.9|2264.9|2273.9|2267.9|2270.4|2264.4|33
1685005200000|2023-05-25 09:00:00|2270.6|2264.6|2269.6|2263.6|2272.4|2266.4|2269.6|2263.6|34
1685005500000|2023-05-25 09:05:00|2269.4|2263.4|2270.6|2264.6|2271.4|2265.4|2266.4|2260.4|37
1685005800000|2023-05-25 09:10:00|2270.4|2264.4|2269.9|2263.9|2270.4|2264.4|2267.4|2261.4|32
1685006100000|2023-05-25 09:15:00|2269.6|2263.6|2273.1|2267.1|2273.6|2267.6|2268.6|2262.6|40
1685006400000|2023-05-25 09:20:00|2272.9|2266.9|2269.9|2263.9|2272.9|2266.9|2269.9|2263.9|47
1685006700000|2023-05-25 09:25:00|2269.6|2263.6|2266.4|2260.4|2271.1|2265.1|2266.4|2260.4|35
1685007000000|2023-05-25 09:30:00|2266.1|2260.1|2268.4|2262.4|2268.6|2262.6|2264.6|2258.6|38
1685007300000|2023-05-25 09:35:00|2268.1|2262.1|2267.1|2261.1|2270.1|2264.1|2267.1|2261.1|54
1685007600000|2023-05-25 09:40:00|2266.9|2260.9|2267.1|2261.1|2268.9|2262.9|2266.1|2260.1|38
1685007900000|2023-05-25 09:45:00|2267.4|2261.4|2266.6|2260.6|2267.6|2261.6|2266.4|2260.4|22
1685008200000|2023-05-25 09:50:00|2265.9|2259.9|2264.9|2258.9|2266.9|2260.9|2264.4|2258.4|42
1685008500000|2023-05-25 09:55:00|2264.4|2258.4|2264.4|2258.4|2265.1|2259.1|2263.6|2257.6|20
1685008800000|2023-05-25 10:00:00|2264.1|2258.1|2256.9|2250.9|2264.1|2258.1|2255.6|2249.6|65
1685009100000|2023-05-25 10:05:00|2256.6|2250.6|2259.4|2253.4|2260.1|2254.1|2254.1|2248.1|42
1685009400000|2023-05-25 10:10:00|2259.6|2253.6|2257.1|2251.1|2260.9|2254.9|2257.1|2251.1|45
1685009700000|2023-05-25 10:15:00|2257.4|2251.4|2256.6|2250.6|2260.6|2254.6|2256.1|2250.1|57
1685010000000|2023-05-25 10:20:00|2256.4|2250.4|2258.4|2252.4|2258.4|2252.4|2256.4|2250.4|18
1685010300000|2023-05-25 10:25:00|2258.1|2252.1|2254.9|2248.9|2258.1|2252.1|2254.9|2248.9|29
1685010600000|2023-05-25 10:30:00|2254.6|2248.6|2251.4|2245.4|2256.1|2250.1|2251.4|2245.4|37
1685010900000|2023-05-25 10:35:00|2251.1|2245.1|2246.9|2240.9|2251.1|2245.1|2246.6|2240.6|25
1685011200000|2023-05-25 10:40:00|2246.6|2240.6|2246.9|2240.9|2247.9|2241.9|2243.6|2237.6|55
1685011500000|2023-05-25 10:45:00|2247.1|2241.1|2246.6|2240.6|2247.1|2241.1|2245.6|2239.6|39
1685011800000|2023-05-25 10:50:00|2246.9|2240.9|2250.4|2244.4|2250.4|2244.4|2246.9|2240.9|32
1685012100000|2023-05-25 10:55:00|2250.1|2244.1|2246.9|2240.9|2250.6|2244.6|2245.9|2239.9|40
1685012400000|2023-05-25 11:00:00|2246.6|2240.6|2245.6|2239.6|2247.6|2241.6|2243.9|2237.9|64
1685012700000|2023-05-25 11:05:00|2245.4|2239.4|2244.4|2238.4|2247.1|2241.1|2243.9|2237.9|68
1685013000000|2023-05-25 11:10:00|2244.1|2238.1|2242.1|2236.1|2244.1|2238.1|2239.1|2233.1|59
1685013300000|2023-05-25 11:15:00|2241.9|2235.9|2244.1|2238.1|2246.1|2240.1|2241.9|2235.9|40
1685013600000|2023-05-25 11:20:00|2244.4|2238.4|2241.4|2235.4|2244.9|2238.9|2241.4|2235.4|25
1685013900000|2023-05-25 11:25:00|2241.1|2235.1|2237.9|2231.9|2241.6|2235.6|2237.9|2231.9|31
1685014200000|2023-05-25 11:30:00|2237.6|2231.6|2233.6|2227.6|2237.6|2231.6|2232.4|2226.4|62
1685014500000|2023-05-25 11:35:00|2233.4|2227.4|2230.6|2224.6|2234.4|2228.4|2229.9|2223.9|38
1685014800000|2023-05-25 11:40:00|2230.9|2224.9|2234.4|2228.4|2235.6|2229.6|2230.4|2224.4|44
1685015100000|2023-05-25 11:45:00|2234.1|2228.1|2238.1|2232.1|2238.6|2232.6|2233.6|2227.6|59
1685015400000|2023-05-25 11:50:00|2237.9|2231.9|2239.4|2233.4|2239.6|2233.6|2234.4|2228.4|72
1685015700000|2023-05-25 11:55:00|2239.1|2233.1|2239.6|2233.6|2247.1|2241.1|2239.1|2233.1|108
1685016000000|2023-05-25 12:00:00|2239.9|2233.9|2234.9|2228.9|2240.4|2234.4|2234.9|2228.9|53
1685016300000|2023-05-25 12:05:00|2235.1|2229.1|2235.6|2229.6|2238.1|2232.1|2233.1|2227.1|45
1685016600000|2023-05-25 12:10:00|2235.4|2229.4|2234.6|2228.6|2236.6|2230.6|2231.1|2225.1|80
1685016900000|2023-05-25 12:15:00|2234.4|2228.4|2231.9|2225.9|2234.6|2228.6|2230.1|2224.1|50
1685017200000|2023-05-25 12:20:00|2231.6|2225.6|2235.4|2229.4|2235.4|2229.4|2230.4|2224.4|49
1685017500000|2023-05-25 12:25:00|2235.1|2229.1|2240.1|2234.1|2240.1|2234.1|2232.9|2226.9|81
1685017800000|2023-05-25 12:30:00|2239.6|2233.6|2240.9|2234.9|2244.4|2238.4|2239.1|2233.1|84
1685018100000|2023-05-25 12:35:00|2240.6|2234.6|2238.9|2232.9|2242.9|2236.9|2238.1|2232.1|59
1685018400000|2023-05-25 12:40:00|2238.6|2232.6|2245.1|2239.1|2245.9|2239.9|2238.4|2232.4|101
1685018700000|2023-05-25 12:45:00|2244.9|2238.9|2249.9|2243.9|2254.6|2248.6|2244.9|2238.9|79
1685019000000|2023-05-25 12:50:00|2249.6|2243.6|2254.4|2248.4|2254.6|2248.6|2249.1|2243.1|97
1685019300000|2023-05-25 12:55:00|2254.1|2248.1|2258.1|2252.1|2260.4|2254.4|2252.9|2246.9|96
1685019600000|2023-05-25 13:00:00|2257.9|2251.9|2250.9|2244.9|2260.9|2254.9|2242.4|2236.4|305
1685019900000|2023-05-25 13:05:00|2250.6|2244.6|2248.1|2242.1|2254.4|2248.4|2245.1|2239.1|282
1685020200000|2023-05-25 13:10:00|2247.6|2241.6|2244.1|2238.1|2248.9|2242.9|2243.1|2237.1|107
1685020500000|2023-05-25 13:15:00|2244.6|2238.6|2236.6|2230.6|2246.9|2240.9|2235.4|2229.4|144
1685020800000|2023-05-25 13:20:00|2236.1|2230.1|2232.1|2226.1|2236.1|2230.1|2229.1|2223.1|78
1685021100000|2023-05-25 13:25:00|2231.9|2225.9|2230.4|2224.4|2235.1|2229.1|2229.9|2223.9|69
1685021400000|2023-05-25 13:30:00|2229.9|2223.9|2223.1|2217.1|2230.6|2224.6|2219.6|2213.6|96
1685021700000|2023-05-25 13:35:00|2223.3|2217.3|2220.1|2214.1|2226.4|2220.4|2218.6|2212.6|96
1685022000000|2023-05-25 13:40:00|2219.6|2213.6|2228.9|2222.9|2228.9|2222.9|2219.6|2213.6|112
1685022300000|2023-05-25 13:45:00|2229.1|2223.1|2225.1|2219.1|2232.9|2226.9|2223.9|2217.9|98
1685022600000|2023-05-25 13:50:00|2224.6|2218.6|2233.1|2227.1|2234.6|2228.6|2224.6|2218.6|145
1685022900000|2023-05-25 13:55:00|2232.9|2226.9|2232.4|2226.4|2235.9|2229.9|2231.6|2225.6|75
1685023200000|2023-05-25 14:00:00|2232.1|2226.1|2231.6|2225.6|2232.6|2226.6|2227.9|2221.9|82
1685023500000|2023-05-25 14:05:00|2231.9|2225.9|2238.1|2232.1|2239.6|2233.6|2231.9|2225.9|152
1685023800000|2023-05-25 14:10:00|2238.4|2232.4|2235.6|2229.6|2240.1|2234.1|2234.9|2228.9|92
1685024100000|2023-05-25 14:15:00|2235.9|2229.9|2240.4|2234.4|2242.6|2236.6|2235.6|2229.6|137
1685024400000|2023-05-25 14:20:00|2240.1|2234.1|2256.6|2250.6|2256.9|2250.9|2240.1|2234.1|126
1685024700000|2023-05-25 14:25:00|2256.4|2250.4|2258.9|2252.9|2260.4|2254.4|2252.6|2246.6|106
1685025000000|2023-05-25 14:30:00|2259.1|2253.1|2266.6|2260.6|2270.4|2264.4|2258.4|2252.4|188
1685025300000|2023-05-25 14:35:00|2267.1|2261.1|2264.9|2258.9|2267.4|2261.4|2259.6|2253.6|163
1685025600000|2023-05-25 14:40:00|2265.1|2259.1|2293.5|2287.5|2297|2291|2264.4|2258.4|221
1685025900000|2023-05-25 14:45:00|2292.8|2286.8|2273.6|2267.6|2293|2287|2269.9|2263.9|225
1685026200000|2023-05-25 14:50:00|2273.1|2267.1|2276.1|2270.1|2282.6|2276.6|2272.1|2266.1|128
1685026500000|2023-05-25 14:55:00|2275.9|2269.9|2281.6|2275.6|2282.4|2276.4|2269.4|2263.4|179
1685026800000|2023-05-25 15:00:00|2281.4|2275.4|2275.4|2269.4|2281.4|2275.4|2275.1|2269.1|77
1685027100000|2023-05-25 15:05:00|2274.9|2268.9|2275.6|2269.6|2276.4|2270.4|2272.9|2266.9|61
1685027400000|2023-05-25 15:10:00|2275.1|2269.1|2277.4|2271.4|2280.1|2274.1|2274.9|2268.9|52
1685027700000|2023-05-25 15:15:00|2277.6|2271.6|2283.9|2277.9|2283.9|2277.9|2277.4|2271.4|68
1685028000000|2023-05-25 15:20:00|2284.9|2278.9|2278.4|2272.4|2284.9|2278.9|2278.4|2272.4|82
1685028300000|2023-05-25 15:25:00|2278.1|2272.1|2278.4|2272.4|2279.6|2273.6|2276.9|2270.9|57
1685028600000|2023-05-25 15:30:00|2278.1|2272.1|2271.1|2265.1|2278.6|2272.6|2270.6|2264.6|90
1685028900000|2023-05-25 15:35:00|2271.4|2265.4|2268.1|2262.1|2271.6|2265.6|2265.4|2259.4|99
1685029200000|2023-05-25 15:40:00|2267.9|2261.9|2266.1|2260.1|2269.4|2263.4|2265.9|2259.9|41
1685029500000|2023-05-25 15:45:00|2266.4|2260.4|2266.1|2260.1|2269.9|2263.9|2266.1|2260.1|140
1685029800000|2023-05-25 15:50:00|2265.9|2259.9|2262.1|2256.1|2265.9|2259.9|2262.1|2256.1|26
1685030100000|2023-05-25 15:55:00|2262.4|2256.4|2256.9|2250.9|2263.4|2257.4|2256.4|2250.4|64
1685030400000|2023-05-25 16:00:00|2256.6|2250.6|2257.1|2251.1|2259.6|2253.6|2255.6|2249.6|75
1685030700000|2023-05-25 16:05:00|2256.9|2250.9|2255.1|2249.1|2257.9|2251.9|2254.6|2248.6|66
1685031000000|2023-05-25 16:10:00|2255.4|2249.4|2255.4|2249.4|2256.6|2250.6|2253.6|2247.6|51
1685031300000|2023-05-25 16:15:00|2255.1|2249.1|2259.1|2253.1|2259.1|2253.1|2255.1|2249.1|35
1685031600000|2023-05-25 16:20:00|2259.4|2253.4|2258.6|2252.6|2259.9|2253.9|2258.1|2252.1|65
1685031900000|2023-05-25 16:25:00|2258.4|2252.4|2256.4|2250.4|2258.4|2252.4|2256.4|2250.4|27
1685032200000|2023-05-25 16:30:00|2256.6|2250.6|2260.1|2254.1|2262.4|2256.4|2256.6|2250.6|42
1685032500000|2023-05-25 16:35:00|2259.9|2253.9|2257.4|2251.4|2259.9|2253.9|2257.4|2251.4|27
1685032800000|2023-05-25 16:40:00|2257.6|2251.6|2258.1|2252.1|2258.6|2252.6|2257.6|2251.6|13
1685033100000|2023-05-25 16:45:00|2257.4|2251.4|2257.9|2251.9|2258.4|2252.4|2257.4|2251.4|12
1685033400000|2023-05-25 16:50:00|2258.1|2252.1|2258.4|2252.4|2259.9|2253.9|2257.6|2251.6|33
1685033700000|2023-05-25 16:55:00|2258.6|2252.6|2262.8|2256.8|2264.8|2258.8|2258.1|2252.1|51
1685034000000|2023-05-25 17:00:00|2261.5|2255.5|2260.1|2254.1|2264|2258|2259|2253|31
1685034300000|2023-05-25 17:05:00|2260.6|2254.6|2261.3|2255.3|2261.3|2255.3|2260.6|2254.6|2
1685034600000|2023-05-25 17:10:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|2
1685034900000|2023-05-25 17:15:00|2261|2255|2262|2256|2262|2256|2260.8|2254.8|6
1685035200000|2023-05-25 17:20:00|2262.3|2256.3|2263|2257|2263|2257|2262.3|2256.3|3
1685035500000|2023-05-25 17:25:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2261.4|2255.4|8
1685035800000|2023-05-25 17:30:00|2263.8|2257.8|2264|2258|2264.5|2258.5|2263.8|2257.8|8
1685036100000|2023-05-25 17:35:00|2263.4|2257.4|2264|2258|2264.4|2258.4|2263.4|2257.4|10
1685036400000|2023-05-25 17:40:00|2263.8|2257.8|2262.3|2256.3|2263.8|2257.8|2260.8|2254.8|13
1685036700000|2023-05-25 17:45:00|2262.5|2256.5|2263.5|2257.5|2263.5|2257.5|2262|2256|5
1685037000000|2023-05-25 17:50:00|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|3
1685037300000|2023-05-25 17:55:00|2263.5|2257.5|2269.8|2251|2269.8|2257.5|2261.5|2248.9|12
1685059200000|2023-05-26 00:00:00|2259.8|2253.8|2261.9|2255.9|2261.9|2255.9|2259.8|2253.8|7
1685059500000|2023-05-26 00:05:00|2262|2256|2262.3|2256.3|2262.3|2256.3|2262|2256|2
1685059800000|2023-05-26 00:10:00|2262|2256|2261.3|2255.3|2262|2256|2261.3|2255.3|2
1685060100000|2023-05-26 00:15:00|2261|2255|2257.8|2251.8|2261|2255|2257.8|2251.8|7
1685060400000|2023-05-26 00:20:00|2257.5|2251.5|2257.3|2251.3|2257.5|2251.5|2256.8|2250.8|6
1685060700000|2023-05-26 00:25:00|2257.5|2251.5|2259|2253|2259.1|2253.1|2257.5|2251.5|3
1685061000000|2023-05-26 00:30:00|2258.8|2252.8|2258|2252|2258.8|2252.8|2257.8|2251.8|4
1685061300000|2023-05-26 00:35:00|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1685061600000|2023-05-26 00:40:00|2257.8|2251.8|2256.8|2250.8|2257.8|2251.8|2256.8|2250.8|4
1685061900000|2023-05-26 00:45:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2257|2251|2
1685062200000|2023-05-26 00:50:00|2257|2251|2259|2253|2259.3|2253.3|2256.8|2250.8|18
1685062500000|2023-05-26 00:55:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2259|2253|13
1685062800000|2023-05-26 01:00:00|2260.5|2254.5|2265.3|2259.3|2266|2260|2257.6|2251.6|196
1685063100000|2023-05-26 01:05:00|2265.5|2259.5|2270.3|2264.3|2273.1|2267.1|2265.5|2259.5|157
1685063400000|2023-05-26 01:10:00|2270|2264|2277|2271|2281|2275|2269.5|2263.5|170
1685063700000|2023-05-26 01:15:00|2276.8|2270.8|2278.8|2272.8|2283.8|2277.8|2276.3|2270.3|122
1685064000000|2023-05-26 01:20:00|2279|2273|2273.5|2267.5|2280.5|2274.5|2271.8|2265.8|89
1685064300000|2023-05-26 01:25:00|2273.8|2267.8|2277.8|2271.8|2279.3|2273.3|2271.8|2265.8|68
1685064600000|2023-05-26 01:30:00|2278|2272|2279.3|2273.3|2282.5|2276.5|2274.5|2268.5|103
1685064900000|2023-05-26 01:35:00|2279|2273|2277.5|2271.5|2279.8|2273.8|2275|2269|53
1685065200000|2023-05-26 01:40:00|2277.3|2271.3|2271.8|2265.8|2278|2272|2271.8|2265.8|51
1685065500000|2023-05-26 01:45:00|2271.5|2265.5|2272.8|2266.8|2272.8|2266.8|2266.5|2260.5|88
1685065800000|2023-05-26 01:50:00|2272.5|2266.5|2271|2265|2274.3|2268.3|2270.8|2264.8|23
1685066100000|2023-05-26 01:55:00|2270.8|2264.8|2273.3|2267.3|2274.8|2268.8|2268.5|2262.5|59
1685066400000|2023-05-26 02:00:00|2273.5|2267.5|2277.5|2271.5|2277.5|2271.5|2273.3|2267.3|48
1685066700000|2023-05-26 02:05:00|2278|2272|2281|2275|2282.3|2276.3|2278|2272|45
1685067000000|2023-05-26 02:10:00|2281.3|2275.3|2280.5|2274.5|2282.3|2276.3|2279.5|2273.5|35
1685067300000|2023-05-26 02:15:00|2280.8|2274.8|2282|2276|2282.3|2276.3|2280.8|2274.8|9
1685067600000|2023-05-26 02:20:00|2281.8|2275.8|2281|2275|2281.8|2275.8|2281|2275|4
1685068200000|2023-05-26 02:30:00|2280.8|2274.8|2281|2275|2282.5|2276.5|2278.8|2272.8|30
1685068500000|2023-05-26 02:35:00|2281.3|2275.3|2279.5|2273.5|2281.8|2275.8|2278.5|2272.5|30
1685068800000|2023-05-26 02:40:00|2279.3|2273.3|2278|2272|2280.8|2274.8|2276.5|2270.5|36
1685069100000|2023-05-26 02:45:00|2278.3|2272.3|2276|2270|2278.8|2272.8|2276|2270|23
1685069400000|2023-05-26 02:50:00|2275.5|2269.5|2278|2272|2278.5|2272.5|2274.5|2268.5|35
1685069700000|2023-05-26 02:55:00|2277.8|2271.8|2278.8|2272.8|2280.5|2274.5|2277|2271|52
1685070000000|2023-05-26 03:00:00|2279|2273|2291.3|2285.3|2291.5|2285.5|2279|2273|68
1685070300000|2023-05-26 03:05:00|2291|2285|2293.8|2287.8|2299.3|2293.3|2290.8|2284.8|81
1685070600000|2023-05-26 03:10:00|2294|2288|2300|2294|2303.8|2297.8|2294|2288|114
1685070900000|2023-05-26 03:15:00|2299.8|2293.8|2307.8|2301.8|2307.8|2301.8|2296|2290|103
1685071200000|2023-05-26 03:20:00|2307|2301|2315.5|2309.5|2315.8|2309.8|2306.3|2300.3|82
1685071500000|2023-05-26 03:25:00|2315.3|2309.3|2313.3|2307.3|2315.3|2309.3|2307.5|2301.5|126
1685071800000|2023-05-26 03:30:00|2313|2307|2309.3|2303.3|2313|2307|2309.3|2303.3|65
1685072100000|2023-05-26 03:35:00|2308.5|2302.5|2304|2298|2308.5|2302.5|2304|2298|22
1685072400000|2023-05-26 03:40:00|2304.3|2298.3|2305.3|2299.3|2305.5|2299.5|2304.3|2298.3|5
1685072700000|2023-05-26 03:45:00|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2304.3|2298.3|4
1685073000000|2023-05-26 03:50:00|2305.5|2299.5|2299.3|2293.3|2305.5|2299.5|2299.3|2293.3|19
1685073300000|2023-05-26 03:55:00|2299|2293|2299.8|2293.8|2300.5|2294.5|2298.8|2292.8|16
1685073600000|2023-05-26 04:00:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2299|2293|17
1685073900000|2023-05-26 04:05:00|2300.5|2294.5|2301|2295|2301.5|2295.5|2300.5|2294.5|9
1685074200000|2023-05-26 04:10:00|2301.8|2295.8|2305.5|2299.5|2305.5|2299.5|2301.8|2295.8|34
1685074500000|2023-05-26 04:15:00|2305.3|2299.3|2305.5|2299.5|2307.3|2301.3|2305.3|2299.3|15
1685074800000|2023-05-26 04:20:00|2304.8|2298.8|2304|2298|2305.5|2299.5|2302.8|2296.8|37
1685075100000|2023-05-26 04:25:00|2304.3|2298.3|2307.3|2301.3|2307.8|2301.8|2304.3|2298.3|21
1685075400000|2023-05-26 04:30:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307|2301|5
1685075700000|2023-05-26 04:35:00|2307.5|2301.5|2308.3|2302.3|2308.3|2302.3|2307.5|2301.5|6
1685076300000|2023-05-26 04:45:00|2308|2302|2306|2300|2308|2302|2305.5|2299.5|5
1685076600000|2023-05-26 04:50:00|2305.8|2299.8|2305.3|2299.3|2305.8|2299.8|2305.3|2299.3|3
1685076900000|2023-05-26 04:55:00|2305|2299|2303|2297|2305|2299|2303|2297|4
1685077200000|2023-05-26 05:00:00|2302.8|2296.8|2304.8|2298.8|2304.8|2298.8|2302.8|2296.8|3
1685077500000|2023-05-26 05:05:00|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1685077800000|2023-05-26 05:10:00|2304.5|2298.5|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|6
1685078100000|2023-05-26 05:15:00|2304.5|2298.5|2304.8|2298.8|2305.8|2299.8|2304.5|2298.5|6
1685078400000|2023-05-26 05:20:00|2305|2299|2308|2302|2308.3|2302.3|2305|2299|9
1685078700000|2023-05-26 05:25:00|2308.3|2302.3|2312|2306|2312.8|2306.8|2308.3|2302.3|18
1685079000000|2023-05-26 05:30:00|2312.3|2306.3|2312.8|2306.8|2319.3|2313.3|2312.3|2306.3|173
1685079300000|2023-05-26 05:35:00|2313|2307|2317.3|2311.3|2321|2315|2309.8|2303.8|121
1685079600000|2023-05-26 05:40:00|2317.5|2311.5|2316.5|2310.5|2324.8|2318.8|2315.8|2309.8|119
1685079900000|2023-05-26 05:45:00|2316.3|2310.3|2314|2308|2316.3|2310.3|2313.5|2307.5|32
1685080200000|2023-05-26 05:50:00|2313.8|2307.8|2308.8|2302.8|2315|2309|2306.3|2300.3|66
1685080500000|2023-05-26 05:55:00|2309|2303|2308.5|2302.5|2309.5|2303.5|2304.8|2298.8|83
1685080800000|2023-05-26 06:00:00|2308.3|2302.3|2309|2303|2309.3|2303.3|2305.8|2299.8|40
1685081100000|2023-05-26 06:05:00|2309.3|2303.3|2312.8|2306.8|2312.8|2306.8|2308|2302|56
1685081400000|2023-05-26 06:10:00|2313|2307|2315|2309|2317|2311|2312.5|2306.5|50
1685081700000|2023-05-26 06:15:00|2314.8|2308.8|2317|2311|2318.3|2312.3|2313.3|2307.3|51
1685082000000|2023-05-26 06:20:00|2317.3|2311.3|2323.8|2317.8|2324.3|2318.3|2317|2311|51
1685082300000|2023-05-26 06:25:00|2323.5|2317.5|2328|2322|2328.8|2322.8|2323|2317|116
1685082600000|2023-05-26 06:30:00|2328.3|2322.3|2319|2313|2328.8|2322.8|2318.5|2312.5|152
1685082900000|2023-05-26 06:35:00|2318.8|2312.8|2326.5|2320.5|2326.8|2320.8|2318.3|2312.3|139
1685083200000|2023-05-26 06:40:00|2326.8|2320.8|2326.3|2320.3|2329.3|2323.3|2325|2319|147
1685083500000|2023-05-26 06:45:00|2326|2320|2320.5|2314.5|2327.8|2321.8|2320|2314|201
1685083800000|2023-05-26 06:50:00|2320.3|2314.3|2326.3|2320.3|2328.5|2322.5|2320.3|2314.3|139
1685084100000|2023-05-26 06:55:00|2326|2320|2326.4|2320.4|2329.1|2323.1|2323.9|2317.9|82
1685084400000|2023-05-26 07:00:00|2326.1|2320.1|2320.6|2314.6|2326.1|2320.1|2316.4|2310.4|83
1685084700000|2023-05-26 07:05:00|2320.9|2314.9|2319.9|2313.9|2323.4|2317.4|2312.6|2306.6|63
1685085000000|2023-05-26 07:10:00|2320.1|2314.1|2322.6|2316.6|2323.6|2317.6|2318.6|2312.6|35
1685085300000|2023-05-26 07:15:00|2322.9|2316.9|2322.1|2316.1|2325.6|2319.6|2321.4|2315.4|24
1685085600000|2023-05-26 07:20:00|2322.4|2316.4|2315.1|2309.1|2322.4|2316.4|2313.8|2307.8|55
1685085900000|2023-05-26 07:25:00|2315.4|2309.4|2313.9|2307.9|2316.1|2310.1|2312.9|2306.9|36
1685086200000|2023-05-26 07:30:00|2313.6|2307.6|2313.6|2307.6|2314.4|2308.4|2312.1|2306.1|41
1685086500000|2023-05-26 07:35:00|2313.1|2307.1|2311.4|2305.4|2313.1|2307.1|2310.1|2304.1|15
1685086800000|2023-05-26 07:40:00|2311.1|2305.1|2309.1|2303.1|2312.4|2306.4|2309.1|2303.1|20
1685087100000|2023-05-26 07:45:00|2310.1|2304.1|2313.1|2307.1|2313.9|2307.9|2309.1|2303.1|36
1685087400000|2023-05-26 07:50:00|2313.6|2307.6|2312.1|2306.1|2314.4|2308.4|2310.9|2304.9|48
1685087700000|2023-05-26 07:55:00|2311.9|2305.9|2310.9|2304.9|2311.9|2305.9|2310.4|2304.4|28
1685088000000|2023-05-26 08:00:00|2311.4|2305.4|2301.9|2295.9|2311.4|2305.4|2298|2292|75
1685088300000|2023-05-26 08:05:00|2302.1|2296.1|2312.1|2306.1|2313.6|2307.6|2302.1|2296.1|68
1685088600000|2023-05-26 08:10:00|2312.4|2306.4|2320.9|2314.9|2322.1|2316.1|2312.4|2306.4|51
1685088900000|2023-05-26 08:15:00|2321.6|2315.6|2324.6|2318.6|2326.6|2320.6|2320.6|2314.6|59
1685089200000|2023-05-26 08:20:00|2324.4|2318.4|2320.9|2314.9|2325.5|2319.5|2320.9|2314.9|45
1685089500000|2023-05-26 08:25:00|2320.6|2314.6|2318.9|2312.9|2326.3|2320.3|2317.9|2311.9|50
1685089800000|2023-05-26 08:30:00|2318.6|2312.6|2315.4|2309.4|2320.1|2314.1|2315.4|2309.4|31
1685090100000|2023-05-26 08:35:00|2314.6|2308.6|2313.4|2307.4|2315.1|2309.1|2310.9|2304.9|35
1685090400000|2023-05-26 08:40:00|2312.4|2306.4|2315.6|2309.6|2315.6|2309.6|2311.6|2305.6|21
1685090700000|2023-05-26 08:45:00|2315.4|2309.4|2312.1|2306.1|2315.6|2309.6|2311.1|2305.1|26
1685091000000|2023-05-26 08:50:00|2311.9|2305.9|2310.1|2304.1|2311.9|2305.9|2310.1|2304.1|15
1685091300000|2023-05-26 08:55:00|2309.9|2303.9|2308.4|2302.4|2309.9|2303.9|2307.1|2301.1|22
1685091600000|2023-05-26 09:00:00|2308.6|2302.6|2308.6|2302.6|2309.6|2303.6|2307.9|2301.9|19
1685091900000|2023-05-26 09:05:00|2308.9|2302.9|2315.6|2309.6|2315.6|2309.6|2308.6|2302.6|28
1685092200000|2023-05-26 09:10:00|2315.9|2309.9|2318.1|2312.1|2318.9|2312.9|2311.9|2305.9|47
1685092500000|2023-05-26 09:15:00|2318.4|2312.4|2320.4|2314.4|2320.6|2314.6|2315.4|2309.4|53
1685092800000|2023-05-26 09:20:00|2320.6|2314.6|2322.9|2316.9|2323.1|2317.1|2318.4|2312.4|33
1685093100000|2023-05-26 09:25:00|2324.1|2318.1|2321.4|2315.4|2325.4|2319.4|2321.4|2315.4|25
1685093400000|2023-05-26 09:30:00|2321.1|2315.1|2320.9|2314.9|2322.6|2316.6|2320.9|2314.9|31
1685093700000|2023-05-26 09:35:00|2320.6|2314.6|2322.4|2316.4|2322.4|2316.4|2319.4|2313.4|24
1685094000000|2023-05-26 09:40:00|2322.6|2316.6|2324.1|2318.1|2327.4|2321.4|2321.4|2315.4|31
1685094300000|2023-05-26 09:45:00|2324.4|2318.4|2322.4|2316.4|2324.4|2318.4|2322.1|2316.1|10
1685094600000|2023-05-26 09:50:00|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2319.4|2313.4|27
1685094900000|2023-05-26 09:55:00|2321.4|2315.4|2319.9|2313.9|2323.4|2317.4|2319.9|2313.9|18
1685095200000|2023-05-26 10:00:00|2319.6|2313.6|2319.6|2313.6|2320.4|2314.4|2317.9|2311.9|22
1685095500000|2023-05-26 10:05:00|2319.9|2313.9|2319.4|2313.4|2322.1|2316.1|2318.4|2312.4|21
1685095800000|2023-05-26 10:10:00|2319.1|2313.1|2325.9|2319.9|2327|2321|2318.6|2312.6|29
1685096100000|2023-05-26 10:15:00|2325.6|2319.6|2325.9|2319.9|2325.9|2319.9|2323.6|2317.6|20
1685096400000|2023-05-26 10:20:00|2326.1|2320.1|2326.1|2320.1|2328.4|2322.4|2324.6|2318.6|24
1685096700000|2023-05-26 10:25:00|2325.9|2319.9|2330.4|2324.4|2334.9|2328.9|2325.1|2319.1|25
1685097000000|2023-05-26 10:30:00|2331.1|2325.1|2337.1|2331.1|2337.4|2331.4|2331.1|2325.1|32
1685097300000|2023-05-26 10:35:00|2336.4|2330.4|2338.9|2332.9|2339.9|2333.9|2336.4|2330.4|22
1685097600000|2023-05-26 10:40:00|2338.6|2332.6|2338.4|2332.4|2340.4|2334.4|2338.1|2332.1|20
1685097900000|2023-05-26 10:45:00|2338.1|2332.1|2338.6|2332.6|2338.9|2332.9|2338.1|2332.1|13
1685098200000|2023-05-26 10:50:00|2338.9|2332.9|2344.4|2338.4|2346.9|2340.9|2338.9|2332.9|39
1685098500000|2023-05-26 10:55:00|2344.1|2338.1|2338.4|2332.4|2344.1|2338.1|2336.6|2330.6|24
1685098800000|2023-05-26 11:00:00|2338.1|2332.1|2338.9|2332.9|2343.1|2337.1|2337.6|2331.6|68
1685099100000|2023-05-26 11:05:00|2338.6|2332.6|2337.6|2331.6|2340.9|2334.9|2336.1|2330.1|51
1685099400000|2023-05-26 11:10:00|2337.4|2331.4|2335.4|2329.4|2339.4|2333.4|2334.9|2328.9|58
1685099700000|2023-05-26 11:15:00|2335.6|2329.6|2343.9|2337.9|2343.9|2337.9|2334.1|2328.1|47
1685100000000|2023-05-26 11:20:00|2344.9|2338.9|2355.5|2349.5|2355.6|2349.6|2343.9|2337.9|41
1685100300000|2023-05-26 11:25:00|2355.8|2349.8|2347.4|2341.4|2356.5|2350.5|2345.9|2339.9|54
1685100600000|2023-05-26 11:30:00|2347.6|2341.6|2343.9|2337.9|2348.9|2342.9|2343.4|2337.4|52
1685100900000|2023-05-26 11:35:00|2343.4|2337.4|2342.9|2336.9|2345.1|2339.1|2339.6|2333.6|44
1685101200000|2023-05-26 11:40:00|2342.6|2336.6|2342.4|2336.4|2342.9|2336.9|2340.1|2334.1|53
1685101500000|2023-05-26 11:45:00|2342.1|2336.1|2338.4|2332.4|2342.1|2336.1|2337.6|2331.6|32
1685101800000|2023-05-26 11:50:00|2338.1|2332.1|2337.9|2331.9|2339.9|2333.9|2336.6|2330.6|40
1685102100000|2023-05-26 11:55:00|2337.1|2331.1|2339.9|2333.9|2340.4|2334.4|2337.1|2331.1|32
1685102400000|2023-05-26 12:00:00|2339.6|2333.6|2339.6|2333.6|2340.4|2334.4|2338.4|2332.4|36
1685102700000|2023-05-26 12:05:00|2339.4|2333.4|2339.6|2333.6|2340.1|2334.1|2338.1|2332.1|37
1685103000000|2023-05-26 12:10:00|2339.9|2333.9|2346.1|2340.1|2346.9|2340.9|2339.4|2333.4|70
1685103300000|2023-05-26 12:15:00|2346.6|2340.6|2346.1|2340.1|2348.6|2342.6|2345.4|2339.4|65
1685103600000|2023-05-26 12:20:00|2346.4|2340.4|2343.1|2337.1|2346.6|2340.6|2342.6|2336.6|58
1685103900000|2023-05-26 12:25:00|2342.9|2336.9|2345.1|2339.1|2346.4|2340.4|2342.9|2336.9|35
1685104200000|2023-05-26 12:30:00|2344.9|2338.9|2338.9|2332.9|2345.1|2339.1|2337.4|2331.4|79
1685104500000|2023-05-26 12:35:00|2337.9|2331.9|2336.4|2330.4|2338.9|2332.9|2336.4|2330.4|38
1685104800000|2023-05-26 12:40:00|2336.1|2330.1|2336.6|2330.6|2338.6|2332.6|2335.1|2329.1|32
1685105100000|2023-05-26 12:45:00|2336.9|2330.9|2338.1|2332.1|2338.6|2332.6|2336.6|2330.6|31
1685105400000|2023-05-26 12:50:00|2337.9|2331.9|2335.9|2329.9|2340.4|2334.4|2335.9|2329.9|44
1685105700000|2023-05-26 12:55:00|2335.6|2329.6|2334.1|2328.1|2335.6|2329.6|2333.1|2327.1|37
1685106000000|2023-05-26 13:00:00|2333.9|2327.9|2325.4|2319.4|2334.4|2328.4|2324.9|2318.9|162
1685106300000|2023-05-26 13:05:00|2325.6|2319.6|2326.6|2320.6|2327.9|2321.9|2322.6|2316.6|107
1685106600000|2023-05-26 13:10:00|2326.9|2320.9|2336.1|2330.1|2338.1|2332.1|2326.9|2320.9|142
1685106900000|2023-05-26 13:15:00|2336.4|2330.4|2335.6|2329.6|2339.1|2333.1|2333.4|2327.4|86
1685107200000|2023-05-26 13:20:00|2335.9|2329.9|2337.9|2331.9|2339.9|2333.9|2333.1|2327.1|93
1685107500000|2023-05-26 13:25:00|2337.6|2331.6|2336.1|2330.1|2338.1|2332.1|2333.9|2327.9|69
1685107800000|2023-05-26 13:30:00|2336.4|2330.4|2343.9|2337.9|2345.9|2339.9|2336.4|2330.4|114
1685108100000|2023-05-26 13:35:00|2343.6|2337.6|2342.9|2336.9|2346.1|2340.1|2340.9|2334.9|106
1685108400000|2023-05-26 13:40:00|2342.6|2336.6|2348.6|2342.6|2349.1|2343.1|2342.6|2336.6|101
1685108700000|2023-05-26 13:45:00|2348.9|2342.9|2347.1|2341.1|2349.4|2343.4|2343.9|2337.9|87
1685109000000|2023-05-26 13:50:00|2347.4|2341.4|2345.6|2339.6|2348.4|2342.4|2344.4|2338.4|86
1685109300000|2023-05-26 13:55:00|2346.6|2340.6|2347.1|2341.1|2348.4|2342.4|2345.6|2339.6|80
1685109600000|2023-05-26 14:00:00|2347.4|2341.4|2345.9|2339.9|2348.6|2342.6|2339.6|2333.6|101
1685109900000|2023-05-26 14:05:00|2346.1|2340.1|2355.4|2349.4|2356.6|2350.6|2346.1|2340.1|98
1685110200000|2023-05-26 14:10:00|2355.6|2349.6|2359.4|2353.4|2361.8|2355.8|2352.4|2346.4|104
1685110500000|2023-05-26 14:15:00|2359.1|2353.1|2356.9|2350.9|2362.9|2356.9|2355.9|2349.9|93
1685110800000|2023-05-26 14:20:00|2356.6|2350.6|2355.9|2349.9|2357.1|2351.1|2351.9|2345.9|58
1685111100000|2023-05-26 14:25:00|2355.6|2349.6|2358.9|2352.9|2362.6|2356.6|2354.6|2348.6|86
1685111400000|2023-05-26 14:30:00|2359.1|2353.1|2354.1|2348.1|2360.6|2354.6|2352.6|2346.6|67
1685111700000|2023-05-26 14:35:00|2353.9|2347.9|2353.9|2347.9|2356.9|2350.9|2352.1|2346.1|57
1685112000000|2023-05-26 14:40:00|2353.6|2347.6|2353.4|2347.4|2356.6|2350.6|2352.4|2346.4|88
1685112300000|2023-05-26 14:45:00|2353.1|2347.1|2348.9|2342.9|2353.1|2347.1|2345.9|2339.9|77
1685112600000|2023-05-26 14:50:00|2349.1|2343.1|2350.1|2344.1|2351.4|2345.4|2347.9|2341.9|80
1685112900000|2023-05-26 14:55:00|2350.4|2344.4|2343.9|2337.9|2352.6|2346.6|2342.4|2336.4|162
1685113200000|2023-05-26 15:00:00|2344.1|2338.1|2345.9|2339.9|2347.4|2341.4|2344.1|2338.1|44
1685113500000|2023-05-26 15:05:00|2345.6|2339.6|2341.4|2335.4|2345.9|2339.9|2341.1|2335.1|49
1685113800000|2023-05-26 15:10:00|2341.1|2335.1|2336.9|2330.9|2341.4|2335.4|2335.4|2329.4|97
1685114100000|2023-05-26 15:15:00|2336.6|2330.6|2336.4|2330.4|2337.4|2331.4|2334.9|2328.9|106
1685114400000|2023-05-26 15:20:00|2335.9|2329.9|2333.1|2327.1|2336.6|2330.6|2331.9|2325.9|81
1685114700000|2023-05-26 15:25:00|2333.4|2327.4|2336.4|2330.4|2337.4|2331.4|2333.4|2327.4|49
1685115000000|2023-05-26 15:30:00|2336.6|2330.6|2338.9|2332.9|2339.1|2333.1|2336.6|2330.6|25
1685115300000|2023-05-26 15:35:00|2338.6|2332.6|2339.6|2333.6|2339.9|2333.9|2337.9|2331.9|30
1685115600000|2023-05-26 15:40:00|2339.9|2333.9|2337.6|2331.6|2341.6|2335.6|2337.6|2331.6|24
1685115900000|2023-05-26 15:45:00|2337.9|2331.9|2341.1|2335.1|2341.6|2335.6|2337.4|2331.4|37
1685116200000|2023-05-26 15:50:00|2340.9|2334.9|2339.9|2333.9|2341.6|2335.6|2339.4|2333.4|41
1685116500000|2023-05-26 15:55:00|2340.1|2334.1|2347.1|2341.1|2347.4|2341.4|2339.9|2333.9|81
1685116800000|2023-05-26 16:00:00|2347.4|2341.4|2345.9|2339.9|2348.1|2342.1|2345.9|2339.9|34
1685117100000|2023-05-26 16:05:00|2345.6|2339.6|2345.9|2339.9|2347.6|2341.6|2345.4|2339.4|14
1685117400000|2023-05-26 16:10:00|2346.4|2340.4|2346.4|2340.4|2348.4|2342.4|2346.4|2340.4|17
1685117700000|2023-05-26 16:15:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2346.4|2340.4|8
1685118000000|2023-05-26 16:20:00|2346.6|2340.6|2346.9|2340.9|2347.9|2341.9|2346.1|2340.1|29
1685118300000|2023-05-26 16:25:00|2347.1|2341.1|2349.4|2343.4|2350.1|2344.1|2347.1|2341.1|31
1685118600000|2023-05-26 16:30:00|2350.4|2344.4|2349.6|2343.6|2351.1|2345.1|2348.4|2342.4|35
1685118900000|2023-05-26 16:35:00|2349.4|2343.4|2347.9|2341.9|2349.4|2343.4|2347.1|2341.1|13
1685119200000|2023-05-26 16:40:00|2348.1|2342.1|2345.9|2339.9|2348.6|2342.6|2344.9|2338.9|30
1685119500000|2023-05-26 16:45:00|2346.1|2340.1|2346.9|2340.9|2346.9|2340.9|2344.9|2338.9|23
1685119800000|2023-05-26 16:50:00|2346.6|2340.6|2347.9|2341.9|2348.4|2342.4|2346.1|2340.1|25
1685120100000|2023-05-26 16:55:00|2348.1|2342.1|2349.8|2343.8|2349.8|2343.8|2347.8|2341.8|44
1685120400000|2023-05-26 17:00:00|2350|2344|2346.1|2340.1|2350|2344|2345.5|2339.5|19
1685120700000|2023-05-26 17:05:00|2345.9|2339.9|2345.4|2339.4|2346|2340|2345.4|2339.4|14
1685121000000|2023-05-26 17:10:00|2345.5|2339.5|2345.5|2339.5|2346|2340|2345.5|2339.5|8
1685121600000|2023-05-26 17:20:00|2345.4|2339.4|2345.4|2339.4|2345.5|2339.5|2345.4|2339.4|3
1685121900000|2023-05-26 17:25:00|2345.5|2339.5|2345.5|2339.5|2345.8|2339.8|2345.5|2339.5|3
1685122200000|2023-05-26 17:30:00|2345.4|2339.4|2345.5|2339.5|2345.5|2339.5|2345.4|2339.4|2
1685122500000|2023-05-26 17:35:00|2345.8|2339.8|2345.5|2339.5|2345.8|2339.8|2345.5|2339.5|2
1685122800000|2023-05-26 17:40:00|2345.3|2339.3|2345|2339|2345.3|2339.3|2344.8|2338.8|6
1685123100000|2023-05-26 17:45:00|2345.3|2339.3|2344.5|2338.5|2345.8|2339.8|2344.5|2338.5|8
1685123400000|2023-05-26 17:50:00|2344.8|2338.8|2338.9|2332.9|2345.4|2339.4|2338.4|2332.4|41
1685123700000|2023-05-26 17:55:00|2339.1|2333.1|2346.5|2327.8|2348.8|2333.1|2339.1|2326.5|14
1685404800000|2023-05-30 00:00:00|2332|2326|2334|2328|2337.3|2331.3|2332|2326|19
1685405100000|2023-05-30 00:05:00|2334.3|2328.3|2335|2329|2335|2329|2333|2327|8
1685405400000|2023-05-30 00:10:00|2334.8|2328.8|2333|2327|2334.8|2328.8|2332.3|2326.3|10
1685405700000|2023-05-30 00:15:00|2333.3|2327.3|2333.3|2327.3|2333.5|2327.5|2333.3|2327.3|3
1685406000000|2023-05-30 00:20:00|2333|2327|2329|2323|2333|2327|2329|2323|10
1685406600000|2023-05-30 00:30:00|2329.3|2323.3|2326.8|2320.8|2329.5|2323.5|2326.8|2320.8|6
1685406900000|2023-05-30 00:35:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1685407200000|2023-05-30 00:40:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1685407800000|2023-05-30 00:50:00|2327.5|2321.5|2325.8|2319.8|2328|2322|2325.8|2319.8|7
1685408100000|2023-05-30 00:55:00|2325.5|2319.5|2330|2324|2330|2324|2325.5|2319.5|10
1685408400000|2023-05-30 01:00:00|2329.8|2323.8|2316.5|2310.5|2329.8|2323.8|2311.8|2305.8|143
1685408700000|2023-05-30 01:05:00|2316.3|2310.3|2326.8|2320.8|2328.3|2322.3|2314.3|2308.3|158
1685409000000|2023-05-30 01:10:00|2326.3|2320.3|2325.8|2319.8|2330.5|2324.5|2324|2318|188
1685409300000|2023-05-30 01:15:00|2326|2320|2325.8|2319.8|2327.8|2321.8|2324.3|2318.3|89
1685409600000|2023-05-30 01:20:00|2326|2320|2336|2330|2336.8|2330.8|2325.8|2319.8|120
1685409900000|2023-05-30 01:25:00|2335.8|2329.8|2337|2331|2337|2331|2332.8|2326.8|85
1685410200000|2023-05-30 01:30:00|2337.3|2331.3|2336.8|2330.8|2338.5|2332.5|2336.3|2330.3|92
1685410500000|2023-05-30 01:35:00|2337|2331|2336.3|2330.3|2341.3|2335.3|2336.3|2330.3|51
1685410800000|2023-05-30 01:40:00|2335|2329|2334.8|2328.8|2337.3|2331.3|2333.3|2327.3|83
1685411100000|2023-05-30 01:45:00|2334.5|2328.5|2336.5|2330.5|2336.5|2330.5|2333.8|2327.8|34
1685411400000|2023-05-30 01:50:00|2336.8|2330.8|2338.5|2332.5|2340|2334|2336.8|2330.8|110
1685411700000|2023-05-30 01:55:00|2338.3|2332.3|2338.8|2332.8|2341|2335|2337.5|2331.5|32
1685412000000|2023-05-30 02:00:00|2339|2333|2339.8|2333.8|2340.8|2334.8|2338.5|2332.5|43
1685412300000|2023-05-30 02:05:00|2340|2334|2337.8|2331.8|2340.8|2334.8|2337.3|2331.3|89
1685412600000|2023-05-30 02:10:00|2337.5|2331.5|2335.5|2329.5|2337.8|2331.8|2334|2328|79
1685412900000|2023-05-30 02:15:00|2335.8|2329.8|2336.3|2330.3|2336.5|2330.5|2335.8|2329.8|4
1685413200000|2023-05-30 02:20:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2336|2330|2
1685413500000|2023-05-30 02:25:00|2336.5|2330.5|2336.3|2330.3|2336.8|2330.8|2336.3|2330.3|7
1685413800000|2023-05-30 02:30:00|2336|2330|2332|2326|2336|2330|2331|2325|60
1685414100000|2023-05-30 02:35:00|2331.8|2325.8|2328|2322|2332.8|2326.8|2327.8|2321.8|74
1685414400000|2023-05-30 02:40:00|2328.3|2322.3|2328.8|2322.8|2330.5|2324.5|2326.5|2320.5|69
1685414700000|2023-05-30 02:45:00|2329|2323|2324.8|2318.8|2329.5|2323.5|2322.8|2316.8|155
1685415000000|2023-05-30 02:50:00|2324.5|2318.5|2322.3|2316.3|2327|2321|2322.3|2316.3|100
1685415300000|2023-05-30 02:55:00|2322.5|2316.5|2324.3|2318.3|2324.5|2318.5|2321.8|2315.8|30
1685415600000|2023-05-30 03:00:00|2324|2318|2323.3|2317.3|2325.3|2319.3|2323|2317|27
1685415900000|2023-05-30 03:05:00|2323.5|2317.5|2321.8|2315.8|2324.9|2318.9|2321.5|2315.5|31
1685416200000|2023-05-30 03:10:00|2321.5|2315.5|2322.5|2316.5|2324|2318|2320.8|2314.8|67
1685416500000|2023-05-30 03:15:00|2323|2317|2316|2310|2324.5|2318.5|2316|2310|60
1685416800000|2023-05-30 03:20:00|2316.3|2310.3|2313|2307|2318.8|2312.8|2313|2307|50
1685417100000|2023-05-30 03:25:00|2313.3|2307.3|2314.8|2308.8|2315.8|2309.8|2311.8|2305.8|62
1685417400000|2023-05-30 03:30:00|2314.5|2308.5|2317.5|2311.5|2317.5|2311.5|2313.8|2307.8|40
1685417700000|2023-05-30 03:35:00|2317.3|2311.3|2318.3|2312.3|2318.5|2312.5|2316.8|2310.8|41
1685418000000|2023-05-30 03:40:00|2318.5|2312.5|2319|2313|2319.3|2313.3|2318.3|2312.3|24
1685418300000|2023-05-30 03:45:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.5|2312.5|13
1685418600000|2023-05-30 03:50:00|2319|2313|2319.5|2313.5|2319.8|2313.8|2318.8|2312.8|11
1685418900000|2023-05-30 03:55:00|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|3
1685419200000|2023-05-30 04:00:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2318.8|2312.8|5
1685419500000|2023-05-30 04:05:00|2319|2313|2320.3|2314.3|2320.8|2314.8|2319|2313|13
1685419800000|2023-05-30 04:10:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1685420100000|2023-05-30 04:15:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1685420400000|2023-05-30 04:20:00|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320|2314|8
1685420700000|2023-05-30 04:25:00|2320.5|2314.5|2319.5|2313.5|2320.8|2314.8|2317.8|2311.8|29
1685421000000|2023-05-30 04:30:00|2319.8|2313.8|2321.3|2315.3|2321.3|2315.3|2319.8|2313.8|7
1685421300000|2023-05-30 04:35:00|2321|2315|2319|2313|2321|2315|2318|2312|17
1685421600000|2023-05-30 04:40:00|2319.3|2313.3|2319.3|2313.3|2319.8|2313.8|2318.5|2312.5|11
1685421900000|2023-05-30 04:45:00|2319.5|2313.5|2319.5|2313.5|2320.8|2314.8|2319.3|2313.3|8
1685422200000|2023-05-30 04:50:00|2319.8|2313.8|2319.8|2313.8|2320.5|2314.5|2319.5|2313.5|5
1685422500000|2023-05-30 04:55:00|2319.5|2313.5|2320|2314|2320.3|2314.3|2319.3|2313.3|7
1685422800000|2023-05-30 05:00:00|2319.8|2313.8|2319|2313|2319.8|2313.8|2318.8|2312.8|5
1685423100000|2023-05-30 05:05:00|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2317.8|2311.8|3
1685423400000|2023-05-30 05:10:00|2319.8|2313.8|2320|2314|2320.3|2314.3|2319.8|2313.8|3
1685423700000|2023-05-30 05:15:00|2319.8|2313.8|2315|2309|2319.8|2313.8|2315|2309|14
1685424000000|2023-05-30 05:20:00|2314.8|2308.8|2312.3|2306.3|2314.8|2308.8|2311.8|2305.8|24
1685424300000|2023-05-30 05:25:00|2311.8|2305.8|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|7
1685424600000|2023-05-30 05:30:00|2311.8|2305.8|2314.8|2308.8|2317|2311|2307.8|2301.8|163
1685424900000|2023-05-30 05:35:00|2314.5|2308.5|2312|2306|2320|2314|2311.8|2305.8|97
1685425200000|2023-05-30 05:40:00|2312.3|2306.3|2316|2310|2316.8|2310.8|2311.8|2305.8|79
1685425500000|2023-05-30 05:45:00|2315.5|2309.5|2309.5|2303.5|2316|2310|2308.8|2302.8|116
1685425800000|2023-05-30 05:50:00|2310|2304|2310.5|2304.5|2310.8|2304.8|2297.8|2291.8|193
1685426100000|2023-05-30 05:55:00|2310.8|2304.8|2314.5|2308.5|2317|2311|2310.8|2304.8|81
1685426400000|2023-05-30 06:00:00|2314.8|2308.8|2322|2316|2322.3|2316.3|2314.8|2308.8|106
1685426700000|2023-05-30 06:05:00|2321.8|2315.8|2320.8|2314.8|2323.5|2317.5|2320|2314|85
1685427000000|2023-05-30 06:10:00|2320.5|2314.5|2313.5|2307.5|2320.5|2314.5|2312.5|2306.5|78
1685427300000|2023-05-30 06:15:00|2313.3|2307.3|2317|2311|2317.8|2311.8|2312.5|2306.5|64
1685427600000|2023-05-30 06:20:00|2317.3|2311.3|2319.8|2313.8|2322.8|2316.8|2315.5|2309.5|121
1685427900000|2023-05-30 06:25:00|2320|2314|2323.3|2317.3|2323.8|2317.8|2319.5|2313.5|97
1685428200000|2023-05-30 06:30:00|2323.5|2317.5|2322.5|2316.5|2328.3|2322.3|2321.5|2315.5|246
1685428500000|2023-05-30 06:35:00|2322.3|2316.3|2316.8|2310.8|2322.3|2316.3|2316|2310|88
1685428800000|2023-05-30 06:40:00|2317|2311|2313.8|2307.8|2317.8|2311.8|2313.5|2307.5|85
1685429100000|2023-05-30 06:45:00|2313.5|2307.5|2315.5|2309.5|2317.5|2311.5|2313.3|2307.3|82
1685429400000|2023-05-30 06:50:00|2315.8|2309.8|2319|2313|2324|2318|2315.8|2309.8|89
1685429700000|2023-05-30 06:55:00|2319.5|2313.5|2323.9|2317.9|2323.9|2317.9|2319.4|2313.4|70
1685430000000|2023-05-30 07:00:00|2324.1|2318.1|2312.4|2306.4|2326.6|2320.6|2311.9|2305.9|64
1685430300000|2023-05-30 07:05:00|2312.1|2306.1|2321.1|2315.1|2322.4|2316.4|2311.9|2305.9|42
1685430600000|2023-05-30 07:10:00|2320.9|2314.9|2313.1|2307.1|2320.9|2314.9|2313.1|2307.1|54
1685430900000|2023-05-30 07:15:00|2312.9|2306.9|2306.1|2300.1|2313.6|2307.6|2305.4|2299.4|63
1685431200000|2023-05-30 07:20:00|2305.9|2299.9|2300.1|2294.1|2305.9|2299.9|2299.4|2293.4|32
1685431500000|2023-05-30 07:25:00|2299.9|2293.9|2309.1|2303.1|2309.1|2303.1|2296.6|2290.6|43
1685431800000|2023-05-30 07:30:00|2308.9|2302.9|2304.9|2298.9|2308.9|2302.9|2304.9|2298.9|16
1685432100000|2023-05-30 07:35:00|2305.1|2299.1|2308.4|2302.4|2308.4|2302.4|2305.1|2299.1|12
1685432400000|2023-05-30 07:40:00|2308.9|2302.9|2309.1|2303.1|2309.9|2303.9|2307.6|2301.6|29
1685432700000|2023-05-30 07:45:00|2308.9|2302.9|2311.9|2305.9|2311.9|2305.9|2308.6|2302.6|16
1685433000000|2023-05-30 07:50:00|2311.6|2305.6|2309.9|2303.9|2311.6|2305.6|2309.4|2303.4|21
1685433300000|2023-05-30 07:55:00|2310.1|2304.1|2316.1|2310.1|2316.1|2310.1|2310.1|2304.1|15
1685433600000|2023-05-30 08:00:00|2316.4|2310.4|2321.5|2315.5|2321.6|2315.6|2316.1|2310.1|63
1685433900000|2023-05-30 08:05:00|2322.4|2316.4|2317.1|2311.1|2323.4|2317.4|2317.1|2311.1|32
1685434200000|2023-05-30 08:10:00|2317.4|2311.4|2317.9|2311.9|2318.9|2312.9|2317.4|2311.4|24
1685434500000|2023-05-30 08:15:00|2318.1|2312.1|2319.4|2313.4|2320.4|2314.4|2315.4|2309.4|44
1685434800000|2023-05-30 08:20:00|2319.1|2313.1|2328.1|2322.1|2328.4|2322.4|2316.9|2310.9|34
1685435100000|2023-05-30 08:25:00|2328.4|2322.4|2330.1|2324.1|2331.1|2325.1|2328.1|2322.1|28
1685435400000|2023-05-30 08:30:00|2329.9|2323.9|2325.9|2319.9|2330.1|2324.1|2325.9|2319.9|30
1685435700000|2023-05-30 08:35:00|2325.6|2319.6|2325.6|2319.6|2326.1|2320.1|2324.9|2318.9|13
1685436000000|2023-05-30 08:40:00|2325.4|2319.4|2320.1|2314.1|2325.6|2319.6|2320.1|2314.1|35
1685436300000|2023-05-30 08:45:00|2319.9|2313.9|2318.1|2312.1|2320.6|2314.6|2317.6|2311.6|19
1685436600000|2023-05-30 08:50:00|2317.9|2311.9|2316.6|2310.6|2318.1|2312.1|2316.1|2310.1|19
1685436900000|2023-05-30 08:55:00|2316.4|2310.4|2314.9|2308.9|2316.4|2310.4|2313.9|2307.9|14
1685437200000|2023-05-30 09:00:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2310.6|2304.6|42
1685437500000|2023-05-30 09:05:00|2314.9|2308.9|2316.6|2310.6|2317.9|2311.9|2313.4|2307.4|30
1685437800000|2023-05-30 09:10:00|2316.4|2310.4|2317.4|2311.4|2317.6|2311.6|2315.1|2309.1|14
1685438100000|2023-05-30 09:15:00|2316.9|2310.9|2317.6|2311.6|2317.9|2311.9|2315.1|2309.1|15
1685438400000|2023-05-30 09:20:00|2317.9|2311.9|2322.1|2316.1|2322.1|2316.1|2317.4|2311.4|14
1685438700000|2023-05-30 09:25:00|2322.4|2316.4|2321.6|2315.6|2324.1|2318.1|2320.4|2314.4|30
1685439000000|2023-05-30 09:30:00|2321.9|2315.9|2320.6|2314.6|2322.6|2316.6|2320.6|2314.6|18
1685439300000|2023-05-30 09:35:00|2320.4|2314.4|2320.1|2314.1|2322.4|2316.4|2319.6|2313.6|18
1685439600000|2023-05-30 09:40:00|2319.9|2313.9|2319.6|2313.6|2320.1|2314.1|2318.9|2312.9|14
1685439900000|2023-05-30 09:45:00|2319.9|2313.9|2322.4|2316.4|2322.4|2316.4|2319.6|2313.6|18
1685440200000|2023-05-30 09:50:00|2322.9|2316.9|2322.6|2316.6|2324.4|2318.4|2320.9|2314.9|34
1685440500000|2023-05-30 09:55:00|2322.9|2316.9|2322.6|2316.6|2323.9|2317.9|2321.9|2315.9|17
1685440800000|2023-05-30 10:00:00|2323.1|2317.1|2325.6|2319.6|2327.1|2321.1|2321.4|2315.4|41
1685441100000|2023-05-30 10:05:00|2325.4|2319.4|2326.4|2320.4|2326.9|2320.9|2323.6|2317.6|39
1685441400000|2023-05-30 10:10:00|2326.6|2320.6|2329.1|2323.1|2330.6|2324.6|2326.6|2320.6|39
1685441700000|2023-05-30 10:15:00|2328.6|2322.6|2329.4|2323.4|2331.4|2325.4|2327.9|2321.9|43
1685442000000|2023-05-30 10:20:00|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.1|2323.1|17
1685442300000|2023-05-30 10:25:00|2329.9|2323.9|2326.6|2320.6|2330.4|2324.4|2326.6|2320.6|23
1685442600000|2023-05-30 10:30:00|2326.9|2320.9|2328.4|2322.4|2328.4|2322.4|2326.9|2320.9|11
1685442900000|2023-05-30 10:35:00|2328.1|2322.1|2328.1|2322.1|2328.4|2322.4|2326.9|2320.9|12
1685443200000|2023-05-30 10:40:00|2328.4|2322.4|2333.1|2327.1|2333.1|2327.1|2328.4|2322.4|32
1685443500000|2023-05-30 10:45:00|2333.4|2327.4|2335.4|2329.4|2335.6|2329.6|2333.1|2327.1|36
1685443800000|2023-05-30 10:50:00|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2333.6|2327.6|10
1685444100000|2023-05-30 10:55:00|2335.9|2329.9|2337.1|2331.1|2340.6|2334.6|2335.9|2329.9|34
1685444400000|2023-05-30 11:00:00|2337.4|2331.4|2333.9|2327.9|2337.4|2331.4|2333.9|2327.9|21
1685444700000|2023-05-30 11:05:00|2333.6|2327.6|2334.9|2328.9|2335.1|2329.1|2330.9|2324.9|25
1685445000000|2023-05-30 11:10:00|2334.6|2328.6|2329.1|2323.1|2334.9|2328.9|2328.6|2322.6|42
1685445300000|2023-05-30 11:15:00|2329.4|2323.4|2335.6|2329.6|2335.6|2329.6|2329.4|2323.4|33
1685445600000|2023-05-30 11:20:00|2335.4|2329.4|2337.6|2331.6|2337.6|2331.6|2333.4|2327.4|22
1685445900000|2023-05-30 11:25:00|2337.4|2331.4|2335.1|2329.1|2337.6|2331.6|2334.9|2328.9|26
1685446200000|2023-05-30 11:30:00|2335.4|2329.4|2335.9|2329.9|2337.1|2331.1|2332.9|2326.9|27
1685446500000|2023-05-30 11:35:00|2336.4|2330.4|2337.4|2331.4|2340.6|2334.6|2336.4|2330.4|39
1685446800000|2023-05-30 11:40:00|2337.6|2331.6|2340.6|2334.6|2340.6|2334.6|2337.1|2331.1|17
1685447100000|2023-05-30 11:45:00|2340.1|2334.1|2344.1|2338.1|2345.8|2339.8|2338.9|2332.9|47
1685447400000|2023-05-30 11:50:00|2344.4|2338.4|2344.6|2338.6|2346.1|2340.1|2343.9|2337.9|48
1685447700000|2023-05-30 11:55:00|2344.4|2338.4|2350.6|2344.6|2352.1|2346.1|2342.9|2336.9|93
1685448000000|2023-05-30 12:00:00|2350.9|2344.9|2348.4|2342.4|2350.9|2344.9|2346.9|2340.9|38
1685448300000|2023-05-30 12:05:00|2348.1|2342.1|2352.1|2346.1|2354.9|2348.9|2348.1|2342.1|32
1685448600000|2023-05-30 12:10:00|2351.6|2345.6|2355.1|2349.1|2355.4|2349.4|2349.6|2343.6|35
1685448900000|2023-05-30 12:15:00|2354.9|2348.9|2352.1|2346.1|2354.9|2348.9|2350.4|2344.4|21
1685449200000|2023-05-30 12:20:00|2351.6|2345.6|2350.4|2344.4|2353.6|2347.6|2349.6|2343.6|30
1685449500000|2023-05-30 12:25:00|2350.1|2344.1|2347.4|2341.4|2352.1|2346.1|2347.4|2341.4|42
1685449800000|2023-05-30 12:30:00|2347.1|2341.1|2347.4|2341.4|2348.4|2342.4|2345.4|2339.4|27
1685450100000|2023-05-30 12:35:00|2347.1|2341.1|2345.4|2339.4|2347.1|2341.1|2344.4|2338.4|21
1685450400000|2023-05-30 12:40:00|2345.1|2339.1|2346.4|2340.4|2348.6|2342.6|2344.9|2338.9|33
1685450700000|2023-05-30 12:45:00|2346.1|2340.1|2344.9|2338.9|2346.1|2340.1|2341.9|2335.9|15
1685451000000|2023-05-30 12:50:00|2344.6|2338.6|2345.1|2339.1|2345.1|2339.1|2340.6|2334.6|30
1685451300000|2023-05-30 12:55:00|2344.9|2338.9|2343.9|2337.9|2344.9|2338.9|2341.4|2335.4|36
1685451600000|2023-05-30 13:00:00|2343.6|2337.6|2333.6|2327.6|2344.6|2338.6|2333.1|2327.1|214
1685451900000|2023-05-30 13:05:00|2333.4|2327.4|2336.9|2330.9|2339.1|2333.1|2332.1|2326.1|116
1685452200000|2023-05-30 13:10:00|2336.6|2330.6|2331.1|2325.1|2339.6|2333.6|2331.1|2325.1|146
1685452500000|2023-05-30 13:15:00|2330.6|2324.6|2324.9|2318.9|2332.9|2326.9|2323.6|2317.6|87
1685452800000|2023-05-30 13:20:00|2324.6|2318.6|2326.6|2320.6|2328.9|2322.9|2323.6|2317.6|69
1685453100000|2023-05-30 13:25:00|2326.4|2320.4|2328.4|2322.4|2328.4|2322.4|2325.4|2319.4|33
1685453400000|2023-05-30 13:30:00|2328.6|2322.6|2321.9|2315.9|2328.6|2322.6|2320.9|2314.9|87
1685453700000|2023-05-30 13:35:00|2321.6|2315.6|2319.9|2313.9|2322.4|2316.4|2317.4|2311.4|69
1685454000000|2023-05-30 13:40:00|2320.1|2314.1|2325.9|2319.9|2326.4|2320.4|2319.9|2313.9|75
1685454300000|2023-05-30 13:45:00|2325.6|2319.6|2321.1|2315.1|2326.4|2320.4|2320.9|2314.9|58
1685454600000|2023-05-30 13:50:00|2321.4|2315.4|2319.1|2313.1|2321.4|2315.4|2318.1|2312.1|43
1685454900000|2023-05-30 13:55:00|2319.4|2313.4|2317.4|2311.4|2320.1|2314.1|2317.4|2311.4|32
1685455200000|2023-05-30 14:00:00|2317.1|2311.1|2319.4|2313.4|2320.9|2314.9|2315.9|2309.9|83
1685455500000|2023-05-30 14:05:00|2319.6|2313.6|2322.6|2316.6|2323.9|2317.9|2318.1|2312.1|71
1685455800000|2023-05-30 14:10:00|2322.4|2316.4|2321.4|2315.4|2324.1|2318.1|2318.1|2312.1|54
1685456100000|2023-05-30 14:15:00|2321.1|2315.1|2323.1|2317.1|2324.6|2318.6|2320.9|2314.9|57
1685456400000|2023-05-30 14:20:00|2323.4|2317.4|2321.1|2315.1|2326.4|2320.4|2320.1|2314.1|93
1685456700000|2023-05-30 14:25:00|2321.4|2315.4|2319.9|2313.9|2322.6|2316.6|2317.9|2311.9|90
1685457000000|2023-05-30 14:30:00|2319.6|2313.6|2322.4|2316.4|2323.1|2317.1|2318.4|2312.4|84
1685457300000|2023-05-30 14:35:00|2322.1|2316.1|2325.4|2319.4|2326.4|2320.4|2320.9|2314.9|65
1685457600000|2023-05-30 14:40:00|2325.6|2319.6|2328.4|2322.4|2331.4|2325.4|2324.4|2318.4|100
1685457900000|2023-05-30 14:45:00|2328.1|2322.1|2317.1|2311.1|2328.1|2322.1|2315.4|2309.4|93
1685458200000|2023-05-30 14:50:00|2317.4|2311.4|2310.1|2304.1|2318.9|2312.9|2310.1|2304.1|104
1685458500000|2023-05-30 14:55:00|2309.9|2303.9|2304|2298|2311.6|2305.6|2299.3|2293.3|227
1685458800000|2023-05-30 15:00:00|2304.3|2298.3|2303.6|2297.6|2306.1|2300.1|2301.1|2295.1|91
1685459100000|2023-05-30 15:05:00|2303.4|2297.4|2298.9|2292.9|2303.4|2297.4|2298.9|2292.9|66
1685459400000|2023-05-30 15:10:00|2299.1|2293.1|2299.9|2293.9|2300.4|2294.4|2297.9|2291.9|54
1685459700000|2023-05-30 15:15:00|2299.6|2293.6|2300.6|2294.6|2300.9|2294.9|2298.4|2292.4|51
1685460000000|2023-05-30 15:20:00|2300.4|2294.4|2299.1|2293.1|2300.6|2294.6|2297.4|2291.4|42
1685460300000|2023-05-30 15:25:00|2298.9|2292.9|2297.4|2291.4|2298.9|2292.9|2295.4|2289.4|53
1685460600000|2023-05-30 15:30:00|2297.6|2291.6|2296.9|2290.9|2299.1|2293.1|2296.6|2290.6|34
1685460900000|2023-05-30 15:35:00|2297.6|2291.6|2294.1|2288.1|2297.6|2291.6|2294.1|2288.1|34
1685461200000|2023-05-30 15:40:00|2293.9|2287.9|2296.6|2290.6|2296.6|2290.6|2293.6|2287.6|24
1685461500000|2023-05-30 15:45:00|2296.4|2290.4|2296.9|2290.9|2298.6|2292.6|2296.4|2290.4|33
1685461800000|2023-05-30 15:50:00|2297.1|2291.1|2301.4|2295.4|2303.1|2297.1|2297.1|2291.1|46
1685462100000|2023-05-30 15:55:00|2301.1|2295.1|2301.1|2295.1|2302.4|2296.4|2300.6|2294.6|24
1685462400000|2023-05-30 16:00:00|2301.6|2295.6|2301.1|2295.1|2302.9|2296.9|2301.1|2295.1|24
1685462700000|2023-05-30 16:05:00|2300.9|2294.9|2301.1|2295.1|2302.4|2296.4|2300.6|2294.6|21
1685463000000|2023-05-30 16:10:00|2301.4|2295.4|2301.6|2295.6|2302.1|2296.1|2301.4|2295.4|13
1685463300000|2023-05-30 16:15:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2300.4|2294.4|17
1685463600000|2023-05-30 16:20:00|2301.9|2295.9|2300.6|2294.6|2301.9|2295.9|2300.6|2294.6|12
1685463900000|2023-05-30 16:25:00|2300.4|2294.4|2299.9|2293.9|2301.1|2295.1|2298.9|2292.9|16
1685464200000|2023-05-30 16:30:00|2300.1|2294.1|2299.4|2293.4|2300.4|2294.4|2298.6|2292.6|35
1685464500000|2023-05-30 16:35:00|2299.6|2293.6|2298.1|2292.1|2300.9|2294.9|2298.1|2292.1|33
1685464800000|2023-05-30 16:40:00|2297.9|2291.9|2298.1|2292.1|2298.4|2292.4|2296.9|2290.9|20
1685465100000|2023-05-30 16:45:00|2298.4|2292.4|2300.6|2294.6|2301.1|2295.1|2298.4|2292.4|23
1685465400000|2023-05-30 16:50:00|2300.9|2294.9|2301.4|2295.4|2302.1|2296.1|2300.9|2294.9|15
1685465700000|2023-05-30 16:55:00|2301.6|2295.6|2298.9|2292.9|2302.1|2296.1|2298.1|2292.1|64
1685466000000|2023-05-30 17:00:00|2298.8|2292.8|2297.3|2291.3|2299.3|2293.3|2297|2291|19
1685466300000|2023-05-30 17:05:00|2297|2291|2297.1|2291.1|2298.4|2292.4|2296.5|2290.5|14
1685466600000|2023-05-30 17:10:00|2297.3|2291.3|2297.3|2291.3|2298|2292|2297.3|2291.3|17
1685466900000|2023-05-30 17:15:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|4
1685467200000|2023-05-30 17:20:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297|2291|4
1685467500000|2023-05-30 17:25:00|2297.3|2291.3|2297.3|2291.3|2298.6|2292.6|2296.8|2290.8|9
1685467800000|2023-05-30 17:30:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|3
1685468100000|2023-05-30 17:35:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1685468400000|2023-05-30 17:40:00|2297.8|2291.8|2296.8|2290.8|2297.9|2291.9|2296.8|2290.8|8
1685468700000|2023-05-30 17:45:00|2297|2291|2296.5|2290.5|2297|2291|2296.5|2290.5|9
1685469000000|2023-05-30 17:50:00|2296.3|2290.3|2290.8|2284.8|2296.3|2290.3|2290.6|2284.6|39
1685469300000|2023-05-30 17:55:00|2290.6|2284.6|2301.3|2282.5|2301.3|2285.3|2290.6|2279|15
1685491200000|2023-05-31 00:00:00|2296.1|2290.1|2296.5|2290.5|2297.1|2291.1|2296.1|2290.1|8
1685491500000|2023-05-31 00:05:00|2296.8|2290.8|2294.8|2288.8|2296.8|2290.8|2294.8|2288.8|13
1685491800000|2023-05-31 00:10:00|2294.5|2288.5|2296|2290|2296.8|2290.8|2293.8|2287.8|15
1685492100000|2023-05-31 00:15:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|6
1685492400000|2023-05-31 00:20:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|4
1685492700000|2023-05-31 00:25:00|2297.5|2291.5|2299.5|2293.5|2299.5|2293.5|2297.5|2291.5|6
1685493000000|2023-05-31 00:30:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297.8|2291.8|4
1685493300000|2023-05-31 00:35:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|2
1685493600000|2023-05-31 00:40:00|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1685493900000|2023-05-31 00:45:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297|2291|6
1685494200000|2023-05-31 00:50:00|2298.5|2292.5|2299|2293|2299|2293|2298.5|2292.5|3
1685494500000|2023-05-31 00:55:00|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1685494800000|2023-05-31 01:00:00|2298.8|2292.8|2302.1|2296.1|2304.8|2298.8|2296.8|2290.8|270
1685495100000|2023-05-31 01:05:00|2301.9|2295.9|2298|2292|2303.1|2297.1|2296.3|2290.3|260
1685495400000|2023-05-31 01:10:00|2298.3|2292.3|2301.4|2295.4|2302.3|2296.3|2297.5|2291.5|221
1685495700000|2023-05-31 01:15:00|2301.1|2295.1|2302.3|2296.3|2304.3|2298.3|2295.6|2289.6|223
1685496000000|2023-05-31 01:20:00|2302.5|2296.5|2298.5|2292.5|2304|2298|2296.5|2290.5|165
1685496300000|2023-05-31 01:25:00|2298.8|2292.8|2296|2290|2299.5|2293.5|2295.8|2289.8|44
1685496600000|2023-05-31 01:30:00|2296.3|2290.3|2286.8|2280.8|2297.8|2291.8|2285.8|2279.8|200
1685496900000|2023-05-31 01:35:00|2287|2281|2286.3|2280.3|2288.5|2282.5|2285|2279|155
1685497200000|2023-05-31 01:40:00|2286.5|2280.5|2287.8|2281.8|2291.8|2285.8|2286.5|2280.5|134
1685497500000|2023-05-31 01:45:00|2288|2282|2292.3|2286.3|2293|2287|2287.5|2281.5|70
1685497800000|2023-05-31 01:50:00|2292.5|2286.5|2299.8|2293.8|2303.5|2297.5|2292.5|2286.5|145
1685498100000|2023-05-31 01:55:00|2300|2294|2295.5|2289.5|2300.3|2294.3|2294|2288|85
1685498400000|2023-05-31 02:00:00|2295.3|2289.3|2293.5|2287.5|2296.5|2290.5|2292|2286|142
1685498700000|2023-05-31 02:05:00|2293.3|2287.3|2289.8|2283.8|2293.5|2287.5|2289.3|2283.3|66
1685499000000|2023-05-31 02:10:00|2290|2284|2289|2283|2292|2286|2288.8|2282.8|43
1685499300000|2023-05-31 02:15:00|2289.3|2283.3|2288.3|2282.3|2289.5|2283.5|2288.3|2282.3|6
1685499600000|2023-05-31 02:20:00|2288|2282|2287|2281|2288|2282|2287|2281|3
1685499900000|2023-05-31 02:25:00|2287.3|2281.3|2289|2283|2289|2283|2287.3|2281.3|5
1685500200000|2023-05-31 02:30:00|2288.5|2282.5|2284.5|2278.5|2288.5|2282.5|2284.3|2278.3|60
1685500500000|2023-05-31 02:35:00|2284.3|2278.3|2274|2268|2285.8|2279.8|2273.3|2267.3|98
1685500800000|2023-05-31 02:40:00|2273.8|2267.8|2278|2272|2278.8|2272.8|2272.5|2266.5|76
1685501100000|2023-05-31 02:45:00|2277.8|2271.8|2275|2269|2279.3|2273.3|2275|2269|39
1685501400000|2023-05-31 02:50:00|2274.5|2268.5|2281|2275|2282|2276|2274.5|2268.5|110
1685501700000|2023-05-31 02:55:00|2281.3|2275.3|2275.3|2269.3|2282.8|2276.8|2275|2269|97
1685502000000|2023-05-31 03:00:00|2275.5|2269.5|2278.3|2272.3|2279|2273|2268.5|2262.5|104
1685502300000|2023-05-31 03:05:00|2278|2272|2276.5|2270.5|2279|2273|2275.3|2269.3|64
1685502600000|2023-05-31 03:10:00|2276.8|2270.8|2276.3|2270.3|2277.8|2271.8|2275.5|2269.5|43
1685502900000|2023-05-31 03:15:00|2276.5|2270.5|2275.3|2269.3|2277.8|2271.8|2273.3|2267.3|56
1685503200000|2023-05-31 03:20:00|2275.5|2269.5|2275.5|2269.5|2278|2272|2275.3|2269.3|68
1685503500000|2023-05-31 03:25:00|2275.3|2269.3|2276.5|2270.5|2277.3|2271.3|2272|2266|64
1685503800000|2023-05-31 03:30:00|2276.8|2270.8|2276.3|2270.3|2276.8|2270.8|2275|2269|15
1685504100000|2023-05-31 03:35:00|2276|2270|2275.5|2269.5|2276|2270|2275.5|2269.5|2
1685504400000|2023-05-31 03:40:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.8|2269.8|5
1685504700000|2023-05-31 03:45:00|2278.5|2272.5|2279|2273|2279|2273|2277.5|2271.5|11
1685505000000|2023-05-31 03:50:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|4
1685505300000|2023-05-31 03:55:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1685505600000|2023-05-31 04:00:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1685505900000|2023-05-31 04:05:00|2277.5|2271.5|2277.3|2271.3|2278|2272|2277.3|2271.3|5
1685506200000|2023-05-31 04:10:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277|2271|8
1685506500000|2023-05-31 04:15:00|2278|2272|2278|2272|2278.3|2272.3|2278|2272|3
1685506800000|2023-05-31 04:20:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1685507400000|2023-05-31 04:30:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1685507700000|2023-05-31 04:35:00|2278|2272|2276.5|2270.5|2278|2272|2276.5|2270.5|7
1685508000000|2023-05-31 04:40:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|3
1685508300000|2023-05-31 04:45:00|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|2
1685508600000|2023-05-31 04:50:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1685508900000|2023-05-31 04:55:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|3
1685509200000|2023-05-31 05:00:00|2276.5|2270.5|2274|2268|2276.5|2270.5|2274|2268|14
1685509500000|2023-05-31 05:05:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2273.3|2267.3|5
1685509800000|2023-05-31 05:10:00|2273|2267|2272.8|2266.8|2273|2267|2272.8|2266.8|2
1685510100000|2023-05-31 05:15:00|2273.5|2267.5|2275.3|2269.3|2275.3|2269.3|2273|2267|11
1685510400000|2023-05-31 05:20:00|2275.5|2269.5|2274|2268|2275.8|2269.8|2274|2268|7
1685510700000|2023-05-31 05:25:00|2273.8|2267.8|2272.5|2266.5|2273.8|2267.8|2272.5|2266.5|8
1685511000000|2023-05-31 05:30:00|2272.3|2266.3|2275.8|2269.8|2276.3|2270.3|2270|2264|90
1685511300000|2023-05-31 05:35:00|2276|2270|2275.5|2269.5|2277.8|2271.8|2271.8|2265.8|124
1685511600000|2023-05-31 05:40:00|2275.8|2269.8|2279|2273|2279.3|2273.3|2274.3|2268.3|133
1685511900000|2023-05-31 05:45:00|2278.8|2272.8|2284.3|2278.3|2285.5|2279.5|2278.8|2272.8|125
1685512200000|2023-05-31 05:50:00|2284.5|2278.5|2291.8|2285.8|2292|2286|2283.3|2277.3|234
1685512500000|2023-05-31 05:55:00|2291.5|2285.5|2291.5|2285.5|2292.3|2286.3|2288.3|2282.3|218
1685512800000|2023-05-31 06:00:00|2290.8|2284.8|2286.3|2280.3|2291.8|2285.8|2286|2280|80
1685513100000|2023-05-31 06:05:00|2286|2280|2283|2277|2286|2280|2282.8|2276.8|50
1685513400000|2023-05-31 06:10:00|2283.3|2277.3|2284.5|2278.5|2285.3|2279.3|2282|2276|37
1685513700000|2023-05-31 06:15:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2284|2278|43
1685514000000|2023-05-31 06:20:00|2285.5|2279.5|2283|2277|2286.3|2280.3|2281|2275|32
1685514300000|2023-05-31 06:25:00|2283.3|2277.3|2281|2275|2284.3|2278.3|2281|2275|33
1685514600000|2023-05-31 06:30:00|2280.5|2274.5|2283.8|2277.8|2286.3|2280.3|2279|2273|131
1685514900000|2023-05-31 06:35:00|2284|2278|2292.3|2286.3|2292.3|2286.3|2283.3|2277.3|198
1685515200000|2023-05-31 06:40:00|2292|2286|2299.5|2293.5|2301.3|2295.3|2291.8|2285.8|148
1685515500000|2023-05-31 06:45:00|2299.8|2293.8|2299|2293|2302.3|2296.3|2298.8|2292.8|227
1685515800000|2023-05-31 06:50:00|2299.3|2293.3|2296.8|2290.8|2302|2296|2295.8|2289.8|129
1685516100000|2023-05-31 06:55:00|2296.9|2290.9|2303.9|2297.9|2305.1|2299.1|2296.9|2290.9|111
1685516400000|2023-05-31 07:00:00|2304.1|2298.1|2292.4|2286.4|2305.1|2299.1|2292.4|2286.4|67
1685516700000|2023-05-31 07:05:00|2292.1|2286.1|2292.1|2286.1|2297.9|2291.9|2291.6|2285.6|50
1685517000000|2023-05-31 07:10:00|2291.9|2285.9|2290.1|2284.1|2294.6|2288.6|2289.1|2283.1|61
1685517300000|2023-05-31 07:15:00|2290.6|2284.6|2291.6|2285.6|2294.6|2288.6|2290.1|2284.1|55
1685517600000|2023-05-31 07:20:00|2291.4|2285.4|2288.1|2282.1|2291.4|2285.4|2287.1|2281.1|34
1685517900000|2023-05-31 07:25:00|2287.9|2281.9|2290.9|2284.9|2291.1|2285.1|2287.4|2281.4|30
1685518200000|2023-05-31 07:30:00|2290.4|2284.4|2286.1|2280.1|2290.4|2284.4|2285.6|2279.6|40
1685518500000|2023-05-31 07:35:00|2285.9|2279.9|2284.6|2278.6|2288.1|2282.1|2283.4|2277.4|54
1685518800000|2023-05-31 07:40:00|2284.4|2278.4|2282.1|2276.1|2284.4|2278.4|2282.1|2276.1|30
1685519100000|2023-05-31 07:45:00|2281.9|2275.9|2278.6|2272.6|2281.9|2275.9|2277.9|2271.9|33
1685519400000|2023-05-31 07:50:00|2278.4|2272.4|2278.4|2272.4|2279.1|2273.1|2276.6|2270.6|31
1685519700000|2023-05-31 07:55:00|2278.6|2272.6|2275.6|2269.6|2278.9|2272.9|2275.6|2269.6|32
1685520000000|2023-05-31 08:00:00|2275.4|2269.4|2280.9|2274.9|2281.1|2275.1|2268|2262|100
1685520300000|2023-05-31 08:05:00|2281.1|2275.1|2279.4|2273.4|2281.1|2275.1|2276.1|2270.1|34
1685520600000|2023-05-31 08:10:00|2280.6|2274.6|2280.9|2274.9|2284.4|2278.4|2278.6|2272.6|39
1685520900000|2023-05-31 08:15:00|2281.1|2275.1|2272.3|2266.3|2284.6|2278.6|2272.3|2266.3|101
1685521200000|2023-05-31 08:20:00|2272.1|2266.1|2275.6|2269.6|2275.6|2269.6|2271.4|2265.4|51
1685521500000|2023-05-31 08:25:00|2275.9|2269.9|2276.1|2270.1|2281.4|2275.4|2275.6|2269.6|45
1685521800000|2023-05-31 08:30:00|2276.4|2270.4|2273.6|2267.6|2279.6|2273.6|2273.1|2267.1|41
1685522100000|2023-05-31 08:35:00|2273.4|2267.4|2265.9|2259.9|2273.4|2267.4|2265.6|2259.6|55
1685522400000|2023-05-31 08:40:00|2264.9|2258.9|2261.6|2255.6|2266.9|2260.9|2259.3|2253.3|116
1685522700000|2023-05-31 08:45:00|2261.1|2255.1|2263.1|2257.1|2264.4|2258.4|2259.4|2253.4|72
1685523000000|2023-05-31 08:50:00|2263.4|2257.4|2264.1|2258.1|2265.9|2259.9|2262.9|2256.9|57
1685523300000|2023-05-31 08:55:00|2263.9|2257.9|2266.6|2260.6|2267.9|2261.9|2263.9|2257.9|29
1685523600000|2023-05-31 09:00:00|2266.9|2260.9|2266.1|2260.1|2267.4|2261.4|2265.6|2259.6|28
1685523900000|2023-05-31 09:05:00|2265.9|2259.9|2265.1|2259.1|2265.9|2259.9|2263.1|2257.1|40
1685524200000|2023-05-31 09:10:00|2264.9|2258.9|2266.6|2260.6|2266.6|2260.6|2263.9|2257.9|16
1685524500000|2023-05-31 09:15:00|2266.4|2260.4|2266.4|2260.4|2267.1|2261.1|2265.4|2259.4|21
1685524800000|2023-05-31 09:20:00|2266.1|2260.1|2266.4|2260.4|2266.4|2260.4|2263.9|2257.9|30
1685525100000|2023-05-31 09:25:00|2266.6|2260.6|2271.4|2265.4|2271.9|2265.9|2266.6|2260.6|29
1685525400000|2023-05-31 09:30:00|2271.6|2265.6|2269.4|2263.4|2272.4|2266.4|2267.6|2261.6|31
1685525700000|2023-05-31 09:35:00|2269.1|2263.1|2270.1|2264.1|2271.9|2265.9|2268.4|2262.4|31
1685526000000|2023-05-31 09:40:00|2269.9|2263.9|2270.9|2264.9|2273.4|2267.4|2269.9|2263.9|24
1685526300000|2023-05-31 09:45:00|2270.6|2264.6|2271.9|2265.9|2271.9|2265.9|2270.1|2264.1|20
1685526600000|2023-05-31 09:50:00|2272.1|2266.1|2272.4|2266.4|2273.9|2267.9|2272.1|2266.1|27
1685526900000|2023-05-31 09:55:00|2272.1|2266.1|2271.1|2265.1|2274.1|2268.1|2271.1|2265.1|47
1685527200000|2023-05-31 10:00:00|2271.4|2265.4|2269.1|2263.1|2271.4|2265.4|2269.1|2263.1|8
1685527500000|2023-05-31 10:05:00|2268.9|2262.9|2267.4|2261.4|2268.9|2262.9|2263.4|2257.4|40
1685527800000|2023-05-31 10:10:00|2267.1|2261.1|2259.4|2253.4|2267.1|2261.1|2259.4|2253.4|27
1685528100000|2023-05-31 10:15:00|2259.1|2253.1|2257.1|2251.1|2259.1|2253.1|2256.1|2250.1|45
1685528400000|2023-05-31 10:20:00|2256.9|2250.9|2255.4|2249.4|2257.4|2251.4|2254.6|2248.6|29
1685528700000|2023-05-31 10:25:00|2255.6|2249.6|2255.1|2249.1|2256.1|2250.1|2254.6|2248.6|16
1685529000000|2023-05-31 10:30:00|2255.4|2249.4|2255.9|2249.9|2256.6|2250.6|2253.9|2247.9|26
1685529300000|2023-05-31 10:35:00|2255.6|2249.6|2258.6|2252.6|2258.9|2252.9|2255.4|2249.4|20
1685529600000|2023-05-31 10:40:00|2258.4|2252.4|2259.6|2253.6|2259.9|2253.9|2257.1|2251.1|19
1685529900000|2023-05-31 10:45:00|2259.4|2253.4|2259.4|2253.4|2261.9|2255.9|2258.6|2252.6|41
1685530200000|2023-05-31 10:50:00|2259.1|2253.1|2254.1|2248.1|2259.1|2253.1|2254.1|2248.1|25
1685530500000|2023-05-31 10:55:00|2254.4|2248.4|2254.9|2248.9|2255.9|2249.9|2253.6|2247.6|25
1685530800000|2023-05-31 11:00:00|2255.4|2249.4|2254.1|2248.1|2255.6|2249.6|2253.6|2247.6|18
1685531100000|2023-05-31 11:05:00|2254.4|2248.4|2253.6|2247.6|2255.1|2249.1|2253.6|2247.6|16
1685531400000|2023-05-31 11:10:00|2253.9|2247.9|2254.4|2248.4|2254.9|2248.9|2253.9|2247.9|11
1685531700000|2023-05-31 11:15:00|2254.1|2248.1|2257.1|2251.1|2257.4|2251.4|2253.6|2247.6|24
1685532000000|2023-05-31 11:20:00|2256.9|2250.9|2254.6|2248.6|2256.9|2250.9|2254.4|2248.4|18
1685532300000|2023-05-31 11:25:00|2254.4|2248.4|2254.4|2248.4|2255.6|2249.6|2253.9|2247.9|27
1685532600000|2023-05-31 11:30:00|2254.1|2248.1|2254.1|2248.1|2254.4|2248.4|2253.6|2247.6|23
1685532900000|2023-05-31 11:35:00|2253.9|2247.9|2253.9|2247.9|2255.4|2249.4|2253.4|2247.4|26
1685533200000|2023-05-31 11:40:00|2253.4|2247.4|2255.6|2249.6|2255.6|2249.6|2253.4|2247.4|26
1685533500000|2023-05-31 11:45:00|2255.9|2249.9|2257.6|2251.6|2259.1|2253.1|2255.1|2249.1|46
1685533800000|2023-05-31 11:50:00|2257.9|2251.9|2254.4|2248.4|2260.1|2254.1|2253.9|2247.9|75
1685534100000|2023-05-31 11:55:00|2254.1|2248.1|2249.9|2243.9|2254.1|2248.1|2247.8|2241.8|80
1685534400000|2023-05-31 12:00:00|2250.1|2244.1|2242.1|2236.1|2250.6|2244.6|2241.9|2235.9|69
1685534700000|2023-05-31 12:05:00|2241.9|2235.9|2245.9|2239.9|2246.9|2240.9|2241.9|2235.9|43
1685535000000|2023-05-31 12:10:00|2245.4|2239.4|2249.4|2243.4|2249.9|2243.9|2245.4|2239.4|47
1685535300000|2023-05-31 12:15:00|2249.1|2243.1|2247.4|2241.4|2249.1|2243.1|2243.9|2237.9|43
1685535600000|2023-05-31 12:20:00|2247.1|2241.1|2246.4|2240.4|2248.1|2242.1|2245.4|2239.4|53
1685535900000|2023-05-31 12:25:00|2246.1|2240.1|2248.4|2242.4|2248.4|2242.4|2245.6|2239.6|33
1685536200000|2023-05-31 12:30:00|2248.6|2242.6|2249.1|2243.1|2249.4|2243.4|2245.1|2239.1|38
1685536500000|2023-05-31 12:35:00|2248.9|2242.9|2246.1|2240.1|2249.1|2243.1|2245.6|2239.6|37
1685536800000|2023-05-31 12:40:00|2246.6|2240.6|2244.6|2238.6|2247.6|2241.6|2243.9|2237.9|68
1685537100000|2023-05-31 12:45:00|2244.4|2238.4|2245.1|2239.1|2245.6|2239.6|2242.4|2236.4|35
1685537400000|2023-05-31 12:50:00|2244.9|2238.9|2247.6|2241.6|2249.1|2243.1|2243.9|2237.9|55
1685537700000|2023-05-31 12:55:00|2247.4|2241.4|2249.1|2243.1|2249.1|2243.1|2245.4|2239.4|40
1685538000000|2023-05-31 13:00:00|2248.9|2242.9|2243.1|2237.1|2250|2244|2238.4|2232.4|249
1685538300000|2023-05-31 13:05:00|2242.9|2236.9|2250.6|2244.6|2251.1|2245.1|2242.6|2236.6|120
1685538600000|2023-05-31 13:10:00|2250.4|2244.4|2255.6|2249.6|2256.6|2250.6|2250.4|2244.4|185
1685538900000|2023-05-31 13:15:00|2255.4|2249.4|2261.1|2255.1|2261.1|2255.1|2253.9|2247.9|219
1685539200000|2023-05-31 13:20:00|2260.8|2254.8|2262.9|2256.9|2266.3|2260.3|2259.3|2253.3|205
1685539500000|2023-05-31 13:25:00|2262.6|2256.6|2264.1|2258.1|2264.1|2258.1|2257.9|2251.9|79
1685539800000|2023-05-31 13:30:00|2263.6|2257.6|2260.1|2254.1|2264.4|2258.4|2257.9|2251.9|151
1685540100000|2023-05-31 13:35:00|2259.9|2253.9|2258.9|2252.9|2261.4|2255.4|2257.6|2251.6|104
1685540400000|2023-05-31 13:40:00|2258.6|2252.6|2260.4|2254.4|2261.9|2255.9|2257.9|2251.9|61
1685540700000|2023-05-31 13:45:00|2260.1|2254.1|2258.1|2252.1|2260.6|2254.6|2255.4|2249.4|96
1685541000000|2023-05-31 13:50:00|2258.4|2252.4|2252.9|2246.9|2259.4|2253.4|2251.6|2245.6|117
1685541300000|2023-05-31 13:55:00|2253.1|2247.1|2254.9|2248.9|2254.9|2248.9|2249.4|2243.4|164
1685541600000|2023-05-31 14:00:00|2255.1|2249.1|2248.9|2242.9|2255.1|2249.1|2245.1|2239.1|153
1685541900000|2023-05-31 14:05:00|2248.6|2242.6|2250.1|2244.1|2252.4|2246.4|2247.4|2241.4|125
1685542200000|2023-05-31 14:10:00|2249.9|2243.9|2247.4|2241.4|2252.1|2246.1|2247.4|2241.4|117
1685542500000|2023-05-31 14:15:00|2247.6|2241.6|2255.1|2249.1|2255.6|2249.6|2247.4|2241.4|121
1685542800000|2023-05-31 14:20:00|2254.6|2248.6|2254.1|2248.1|2254.6|2248.6|2249.1|2243.1|126
1685543100000|2023-05-31 14:25:00|2253.9|2247.9|2253.1|2247.1|2255.4|2249.4|2252.1|2246.1|83
1685543400000|2023-05-31 14:30:00|2253.4|2247.4|2264.1|2258.1|2264.4|2258.4|2251.9|2245.9|143
1685543700000|2023-05-31 14:35:00|2263.9|2257.9|2263.6|2257.6|2264.6|2258.6|2260.1|2254.1|131
1685544000000|2023-05-31 14:40:00|2263.9|2257.9|2264.4|2258.4|2264.6|2258.6|2259.9|2253.9|129
1685544300000|2023-05-31 14:45:00|2264.1|2258.1|2252.9|2246.9|2264.1|2258.1|2251.4|2245.4|132
1685544600000|2023-05-31 14:50:00|2253.1|2247.1|2254.5|2248.5|2258.4|2252.4|2250.1|2244.1|99
1685544900000|2023-05-31 14:55:00|2253.8|2247.8|2248.3|2242.3|2256.1|2250.1|2246.3|2240.3|209
1685545200000|2023-05-31 15:00:00|2248.5|2242.5|2249.4|2243.4|2252.6|2246.6|2247|2241|155
1685545500000|2023-05-31 15:05:00|2249.6|2243.6|2247.4|2241.4|2249.6|2243.6|2244.6|2238.6|70
1685545800000|2023-05-31 15:10:00|2247.1|2241.1|2245.1|2239.1|2247.9|2241.9|2243.1|2237.1|29
1685546100000|2023-05-31 15:15:00|2244.9|2238.9|2244.6|2238.6|2246.6|2240.6|2242.1|2236.1|113
1685546400000|2023-05-31 15:20:00|2244.4|2238.4|2245.6|2239.6|2247.6|2241.6|2243.9|2237.9|40
1685546700000|2023-05-31 15:25:00|2245.9|2239.9|2251.4|2245.4|2252.9|2246.9|2245.4|2239.4|59
1685547000000|2023-05-31 15:30:00|2250.1|2244.1|2249.6|2243.6|2252.4|2246.4|2249.6|2243.6|39
1685547300000|2023-05-31 15:35:00|2249.4|2243.4|2249.9|2243.9|2251.1|2245.1|2248.4|2242.4|43
1685547600000|2023-05-31 15:40:00|2250.1|2244.1|2251.1|2245.1|2252.1|2246.1|2250.1|2244.1|22
1685547900000|2023-05-31 15:45:00|2251.4|2245.4|2251.1|2245.1|2254.1|2248.1|2251.1|2245.1|31
1685548200000|2023-05-31 15:50:00|2251.6|2245.6|2249.9|2243.9|2251.9|2245.9|2248.6|2242.6|39
1685548500000|2023-05-31 15:55:00|2250.1|2244.1|2249.4|2243.4|2250.9|2244.9|2247.6|2241.6|18
1685548800000|2023-05-31 16:00:00|2249.6|2243.6|2247.9|2241.9|2250.4|2244.4|2247.4|2241.4|24
1685549100000|2023-05-31 16:05:00|2248.4|2242.4|2244.9|2238.9|2248.4|2242.4|2244.4|2238.4|27
1685549400000|2023-05-31 16:10:00|2244.6|2238.6|2240.9|2234.9|2245.6|2239.6|2240.6|2234.6|43
1685549700000|2023-05-31 16:15:00|2239.9|2233.9|2240.4|2234.4|2242.9|2236.9|2239.9|2233.9|21
1685550000000|2023-05-31 16:20:00|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2239.6|2233.6|35
1685550300000|2023-05-31 16:25:00|2240.9|2234.9|2240.4|2234.4|2241.1|2235.1|2239.9|2233.9|9
1685550600000|2023-05-31 16:30:00|2240.6|2234.6|2241.1|2235.1|2241.9|2235.9|2238.9|2232.9|32
1685550900000|2023-05-31 16:35:00|2240.9|2234.9|2240.9|2234.9|2242.6|2236.6|2240.9|2234.9|15
1685551200000|2023-05-31 16:40:00|2241.1|2235.1|2243.1|2237.1|2244.1|2238.1|2241.1|2235.1|29
1685551500000|2023-05-31 16:45:00|2242.4|2236.4|2242.4|2236.4|2242.6|2236.6|2239.9|2233.9|31
1685551800000|2023-05-31 16:50:00|2242.1|2236.1|2241.6|2235.6|2243.1|2237.1|2240.6|2234.6|48
1685552100000|2023-05-31 16:55:00|2241.9|2235.9|2246.3|2240.3|2246.3|2240.3|2241.5|2235.5|52
1685552400000|2023-05-31 17:00:00|2245.8|2239.8|2247.5|2241.5|2247.5|2241.5|2245.8|2239.8|8
1685553000000|2023-05-31 17:10:00|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.5|2241.5|3
1685553300000|2023-05-31 17:15:00|2247.9|2241.9|2248|2242|2248.3|2242.3|2247.9|2241.9|3
1685553600000|2023-05-31 17:20:00|2248.3|2242.3|2248.6|2242.6|2249.6|2243.6|2248.3|2242.3|20
1685553900000|2023-05-31 17:25:00|2248.8|2242.8|2250.9|2244.9|2250.9|2244.9|2248.8|2242.8|36
1685554200000|2023-05-31 17:30:00|2251|2245|2251.5|2245.5|2252.5|2246.5|2250.8|2244.8|37
1685554500000|2023-05-31 17:35:00|2251.8|2245.8|2252.6|2246.6|2253|2247|2251.8|2245.8|21
1685554800000|2023-05-31 17:40:00|2252.5|2246.5|2254|2248|2254|2248|2252.5|2246.5|16
1685555100000|2023-05-31 17:45:00|2253.8|2247.8|2254|2248|2254|2248|2253.6|2247.6|6
1685555400000|2023-05-31 17:50:00|2254.4|2248.4|2254.1|2248.1|2255|2249|2254.1|2248.1|12
1685555700000|2023-05-31 17:55:00|2253.8|2247.8|2259.8|2240.8|2260|2247.8|2253.5|2239.6|6
1685577600000|2023-06-01 00:00:00|2260.1|2254.1|2259.6|2253.6|2260.1|2254.1|2259|2253|6
1685577900000|2023-06-01 00:05:00|2259.8|2253.8|2260|2254|2260|2254|2259|2253|7
1685578200000|2023-06-01 00:10:00|2260.3|2254.3|2261.5|2255.5|2261.5|2255.5|2260.3|2254.3|4
1685578500000|2023-06-01 00:15:00|2261.8|2255.8|2259.1|2253.1|2262.5|2256.5|2258.3|2252.3|12
1685578800000|2023-06-01 00:20:00|2259|2253|2259|2253|2259|2253|2259|2253|1
1685579400000|2023-06-01 00:30:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2256.8|2250.8|8
1685579700000|2023-06-01 00:35:00|2258.5|2252.5|2257.5|2251.5|2260|2254|2257.5|2251.5|25
1685580000000|2023-06-01 00:40:00|2256.5|2250.5|2253.5|2247.5|2256.5|2250.5|2253.5|2247.5|16
1685580300000|2023-06-01 00:45:00|2253.3|2247.3|2254.5|2248.5|2254.5|2248.5|2252.8|2246.8|7
1685580600000|2023-06-01 00:50:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|8
1685580900000|2023-06-01 00:55:00|2254.3|2248.3|2252.8|2246.8|2255.5|2249.5|2252.8|2246.8|19
1685581200000|2023-06-01 01:00:00|2253|2247|2251.5|2245.5|2253.9|2247.9|2248.1|2242.1|138
1685581500000|2023-06-01 01:05:00|2251.3|2245.3|2250.3|2244.3|2255|2249|2249.3|2243.3|78
1685581800000|2023-06-01 01:10:00|2250|2244|2249.3|2243.3|2250.3|2244.3|2247.3|2241.3|67
1685582100000|2023-06-01 01:15:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2247.5|2241.5|38
1685582400000|2023-06-01 01:20:00|2249.8|2243.8|2251.3|2245.3|2254|2248|2249.3|2243.3|44
1685582700000|2023-06-01 01:25:00|2251.5|2245.5|2258.5|2252.5|2258.8|2252.8|2251.5|2245.5|83
1685583000000|2023-06-01 01:30:00|2258.8|2252.8|2255.3|2249.3|2260|2254|2254|2248|80
1685583300000|2023-06-01 01:35:00|2255|2249|2253.3|2247.3|2255.3|2249.3|2252|2246|159
1685583600000|2023-06-01 01:40:00|2253.5|2247.5|2254.5|2248.5|2256|2250|2253.3|2247.3|41
1685583900000|2023-06-01 01:45:00|2254.3|2248.3|2264.5|2258.5|2264.5|2258.5|2254.3|2248.3|112
1685584200000|2023-06-01 01:50:00|2264.8|2258.8|2273.8|2267.8|2273.8|2267.8|2264|2258|91
1685584500000|2023-06-01 01:55:00|2274|2268|2275.5|2269.5|2278.3|2272.3|2272.5|2266.5|120
1685584800000|2023-06-01 02:00:00|2275.3|2269.3|2280.3|2274.3|2281.5|2275.5|2269|2263|136
1685585100000|2023-06-01 02:05:00|2280.5|2274.5|2284.5|2278.5|2284.5|2278.5|2278.8|2272.8|156
1685585400000|2023-06-01 02:10:00|2284.8|2278.8|2286|2280|2287.3|2281.3|2283.8|2277.8|51
1685585700000|2023-06-01 02:15:00|2285.8|2279.8|2283.8|2277.8|2285.8|2279.8|2283.5|2277.5|9
1685586000000|2023-06-01 02:20:00|2283.3|2277.3|2283.5|2277.5|2284.3|2278.3|2283|2277|11
1685586300000|2023-06-01 02:25:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2281.8|2275.8|23
1685586600000|2023-06-01 02:30:00|2283.8|2277.8|2288.8|2282.8|2288.8|2282.8|2283.5|2277.5|72
1685586900000|2023-06-01 02:35:00|2289|2283|2290.3|2284.3|2293.3|2287.3|2289|2283|54
1685587200000|2023-06-01 02:40:00|2290|2284|2288.5|2282.5|2290|2284|2286.3|2280.3|71
1685587500000|2023-06-01 02:45:00|2289.3|2283.3|2288.5|2282.5|2291.5|2285.5|2286.8|2280.8|64
1685587800000|2023-06-01 02:50:00|2288.8|2282.8|2288|2282|2289|2283|2287|2281|37
1685588100000|2023-06-01 02:55:00|2287.8|2281.8|2286|2280|2288.8|2282.8|2285.3|2279.3|27
1685588400000|2023-06-01 03:00:00|2285.8|2279.8|2284.5|2278.5|2285.8|2279.8|2283.5|2277.5|26
1685588700000|2023-06-01 03:05:00|2284.3|2278.3|2286|2280|2286.3|2280.3|2282.8|2276.8|25
1685589000000|2023-06-01 03:10:00|2286.3|2280.3|2284.5|2278.5|2287.8|2281.8|2283.5|2277.5|39
1685589300000|2023-06-01 03:15:00|2284.8|2278.8|2282.8|2276.8|2286.5|2280.5|2281.8|2275.8|31
1685589600000|2023-06-01 03:20:00|2283|2277|2282.3|2276.3|2283.8|2277.8|2281.3|2275.3|29
1685589900000|2023-06-01 03:25:00|2282.5|2276.5|2284.5|2278.5|2285.5|2279.5|2282.3|2276.3|27
1685590200000|2023-06-01 03:30:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2283|2277|7
1685590500000|2023-06-01 03:35:00|2283|2277|2281.5|2275.5|2283|2277|2281.5|2275.5|12
1685590800000|2023-06-01 03:40:00|2281.8|2275.8|2281.3|2275.3|2282|2276|2281.3|2275.3|5
1685591100000|2023-06-01 03:45:00|2281|2275|2279.5|2273.5|2281|2275|2279.5|2273.5|4
1685591400000|2023-06-01 03:50:00|2280|2274|2281.3|2275.3|2282.5|2276.5|2280|2274|8
1685591700000|2023-06-01 03:55:00|2280|2274|2280.8|2274.8|2281|2275|2280|2274|3
1685592000000|2023-06-01 04:00:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1685592300000|2023-06-01 04:05:00|2280.8|2274.8|2282|2276|2282.3|2276.3|2280.8|2274.8|5
1685592600000|2023-06-01 04:10:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2282|2276|2
1685592900000|2023-06-01 04:15:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1685593200000|2023-06-01 04:20:00|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1685593500000|2023-06-01 04:25:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282|2276|5
1685594100000|2023-06-01 04:35:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1685594400000|2023-06-01 04:40:00|2282|2276|2280.5|2274.5|2282|2276|2280.5|2274.5|4
1685594700000|2023-06-01 04:45:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1685595600000|2023-06-01 05:00:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2281|2275|7
1685595900000|2023-06-01 05:05:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1685596200000|2023-06-01 05:10:00|2282|2276|2280.8|2274.8|2282|2276|2280.8|2274.8|4
1685596800000|2023-06-01 05:20:00|2281|2275|2281.8|2275.8|2282.5|2276.5|2281|2275|9
1685597100000|2023-06-01 05:25:00|2281.5|2275.5|2280|2274|2281.5|2275.5|2280|2274|5
1685597400000|2023-06-01 05:30:00|2280.3|2274.3|2276.8|2270.8|2282.8|2276.8|2276.8|2270.8|74
1685597700000|2023-06-01 05:35:00|2277.3|2271.3|2280|2274|2281|2275|2274|2268|102
1685598000000|2023-06-01 05:40:00|2280.3|2274.3|2277.8|2271.8|2281.3|2275.3|2277|2271|88
1685598300000|2023-06-01 05:45:00|2278|2272|2279.3|2273.3|2280.3|2274.3|2276.8|2270.8|43
1685598600000|2023-06-01 05:50:00|2279|2273|2282.8|2276.8|2283.3|2277.3|2278.3|2272.3|53
1685598900000|2023-06-01 05:55:00|2282.5|2276.5|2282.8|2276.8|2283.5|2277.5|2280.3|2274.3|36
1685599200000|2023-06-01 06:00:00|2282.3|2276.3|2285|2279|2285.3|2279.3|2279.5|2273.5|76
1685599500000|2023-06-01 06:05:00|2284.8|2278.8|2286.3|2280.3|2287.3|2281.3|2282.8|2276.8|106
1685599800000|2023-06-01 06:10:00|2286.5|2280.5|2284.8|2278.8|2286.5|2280.5|2284|2278|48
1685600100000|2023-06-01 06:15:00|2284.5|2278.5|2288.5|2282.5|2288.8|2282.8|2283.3|2277.3|41
1685600400000|2023-06-01 06:20:00|2288.3|2282.3|2284.3|2278.3|2288.3|2282.3|2284.3|2278.3|19
1685600700000|2023-06-01 06:25:00|2284.5|2278.5|2286.3|2280.3|2286.8|2280.8|2283.5|2277.5|29
1685601000000|2023-06-01 06:30:00|2286|2280|2282.8|2276.8|2287.8|2281.8|2282.5|2276.5|48
1685601300000|2023-06-01 06:35:00|2283|2277|2287|2281|2287.8|2281.8|2282.8|2276.8|81
1685601600000|2023-06-01 06:40:00|2287.3|2281.3|2295|2289|2296.5|2290.5|2287|2281|195
1685601900000|2023-06-01 06:45:00|2294.8|2288.8|2293.5|2287.5|2295.8|2289.8|2292|2286|216
1685602200000|2023-06-01 06:50:00|2293|2287|2291|2285|2294.8|2288.8|2289.8|2283.8|194
1685602500000|2023-06-01 06:55:00|2290.6|2284.6|2289.1|2283.1|2290.6|2284.6|2286.9|2280.9|57
1685602800000|2023-06-01 07:00:00|2288.9|2282.9|2279.6|2273.6|2292.1|2286.1|2279.6|2273.6|94
1685603100000|2023-06-01 07:05:00|2279.4|2273.4|2270.9|2264.9|2281.6|2275.6|2270.9|2264.9|54
1685603400000|2023-06-01 07:10:00|2270.6|2264.6|2278.6|2272.6|2278.6|2272.6|2270.1|2264.1|48
1685603700000|2023-06-01 07:15:00|2278.9|2272.9|2283.9|2277.9|2283.9|2277.9|2278.9|2272.9|39
1685604000000|2023-06-01 07:20:00|2284.1|2278.1|2287.1|2281.1|2294.4|2288.4|2284.1|2278.1|63
1685604300000|2023-06-01 07:25:00|2287.9|2281.9|2287.1|2281.1|2292.1|2286.1|2287.1|2281.1|31
1685604600000|2023-06-01 07:30:00|2287.4|2281.4|2283.9|2277.9|2289.4|2283.4|2283.9|2277.9|21
1685604900000|2023-06-01 07:35:00|2283.6|2277.6|2282.9|2276.9|2285.6|2279.6|2282.9|2276.9|14
1685605200000|2023-06-01 07:40:00|2282.6|2276.6|2278.9|2272.9|2282.9|2276.9|2278.9|2272.9|17
1685605500000|2023-06-01 07:45:00|2279.1|2273.1|2281.6|2275.6|2282.6|2276.6|2279.1|2273.1|14
1685605800000|2023-06-01 07:50:00|2281.9|2275.9|2284.4|2278.4|2284.4|2278.4|2281.9|2275.9|14
1685606100000|2023-06-01 07:55:00|2284.1|2278.1|2284.6|2278.6|2284.9|2278.9|2284.1|2278.1|9
1685606400000|2023-06-01 08:00:00|2284.4|2278.4|2283.9|2277.9|2286.6|2280.6|2283.6|2277.6|48
1685606700000|2023-06-01 08:05:00|2283.6|2277.6|2277.1|2271.1|2283.6|2277.6|2277.1|2271.1|44
1685607000000|2023-06-01 08:10:00|2276.9|2270.9|2287.9|2281.9|2287.9|2281.9|2276.9|2270.9|42
1685607300000|2023-06-01 08:15:00|2288.4|2282.4|2289.1|2283.1|2290.4|2284.4|2288.4|2282.4|34
1685607600000|2023-06-01 08:20:00|2288.9|2282.9|2287.6|2281.6|2290.6|2284.6|2285.9|2279.9|32
1685607900000|2023-06-01 08:25:00|2287.9|2281.9|2289.4|2283.4|2289.6|2283.6|2287.4|2281.4|35
1685608200000|2023-06-01 08:30:00|2289.1|2283.1|2283.1|2277.1|2289.1|2283.1|2282.1|2276.1|40
1685608500000|2023-06-01 08:35:00|2282.9|2276.9|2283.1|2277.1|2285.6|2279.6|2281.4|2275.4|31
1685608800000|2023-06-01 08:40:00|2282.9|2276.9|2282.1|2276.1|2283.4|2277.4|2281.4|2275.4|32
1685609100000|2023-06-01 08:45:00|2281.9|2275.9|2284.9|2278.9|2286.4|2280.4|2281.9|2275.9|28
1685609400000|2023-06-01 08:50:00|2285.1|2279.1|2285.9|2279.9|2287.1|2281.1|2284.9|2278.9|15
1685609700000|2023-06-01 08:55:00|2285.6|2279.6|2287.6|2281.6|2287.6|2281.6|2285.4|2279.4|10
1685610000000|2023-06-01 09:00:00|2287.4|2281.4|2289.6|2283.6|2289.6|2283.6|2287.4|2281.4|9
1685610300000|2023-06-01 09:05:00|2289.9|2283.9|2290.6|2284.6|2291.4|2285.4|2287.1|2281.1|25
1685610600000|2023-06-01 09:10:00|2290.4|2284.4|2288.4|2282.4|2290.4|2284.4|2286.9|2280.9|16
1685610900000|2023-06-01 09:15:00|2288.1|2282.1|2286.9|2280.9|2288.1|2282.1|2285.9|2279.9|16
1685611200000|2023-06-01 09:20:00|2287.1|2281.1|2288.1|2282.1|2288.4|2282.4|2287.1|2281.1|8
1685611500000|2023-06-01 09:25:00|2288.4|2282.4|2290.9|2284.9|2290.9|2284.9|2288.4|2282.4|9
1685611800000|2023-06-01 09:30:00|2290.4|2284.4|2291.6|2285.6|2292.1|2286.1|2290.4|2284.4|27
1685612100000|2023-06-01 09:35:00|2291.9|2285.9|2295.9|2289.9|2295.9|2289.9|2291.9|2285.9|25
1685612400000|2023-06-01 09:40:00|2295.6|2289.6|2301.6|2295.6|2301.9|2295.9|2295.4|2289.4|44
1685612700000|2023-06-01 09:45:00|2301.4|2295.4|2301.1|2295.1|2304.4|2298.4|2299.4|2293.4|34
1685613000000|2023-06-01 09:50:00|2300.6|2294.6|2300.1|2294.1|2301.4|2295.4|2298.4|2292.4|42
1685613300000|2023-06-01 09:55:00|2299.9|2293.9|2299.4|2293.4|2300.1|2294.1|2297.6|2291.6|36
1685613600000|2023-06-01 10:00:00|2299.9|2293.9|2297.9|2291.9|2300.1|2294.1|2296.6|2290.6|48
1685613900000|2023-06-01 10:05:00|2297.6|2291.6|2298.6|2292.6|2299.4|2293.4|2295.6|2289.6|36
1685614200000|2023-06-01 10:10:00|2298.4|2292.4|2300.4|2294.4|2300.9|2294.9|2297.1|2291.1|44
1685614500000|2023-06-01 10:15:00|2300.6|2294.6|2303.9|2297.9|2306.4|2300.4|2300.6|2294.6|27
1685614800000|2023-06-01 10:20:00|2304.1|2298.1|2304.6|2298.6|2305.9|2299.9|2304.1|2298.1|20
1685615100000|2023-06-01 10:25:00|2304.9|2298.9|2304.6|2298.6|2305.4|2299.4|2300.9|2294.9|35
1685615400000|2023-06-01 10:30:00|2304.4|2298.4|2301.6|2295.6|2307.4|2301.4|2301.4|2295.4|29
1685615700000|2023-06-01 10:35:00|2301.4|2295.4|2300.4|2294.4|2301.4|2295.4|2300.1|2294.1|15
1685616000000|2023-06-01 10:40:00|2300.6|2294.6|2303.4|2297.4|2303.6|2297.6|2300.1|2294.1|23
1685616300000|2023-06-01 10:45:00|2303.6|2297.6|2303.6|2297.6|2304.4|2298.4|2302.6|2296.6|23
1685616600000|2023-06-01 10:50:00|2303.4|2297.4|2302.1|2296.1|2303.6|2297.6|2300.6|2294.6|28
1685616900000|2023-06-01 10:55:00|2301.9|2295.9|2301.6|2295.6|2302.9|2296.9|2301.4|2295.4|18
1685617200000|2023-06-01 11:00:00|2301.9|2295.9|2302.1|2296.1|2302.6|2296.6|2301.9|2295.9|7
1685617500000|2023-06-01 11:05:00|2301.6|2295.6|2300.6|2294.6|2301.6|2295.6|2300.4|2294.4|7
1685617800000|2023-06-01 11:10:00|2300.4|2294.4|2299.9|2293.9|2300.9|2294.9|2298.9|2292.9|24
1685618100000|2023-06-01 11:15:00|2299.6|2293.6|2296.6|2290.6|2299.6|2293.6|2296.4|2290.4|41
1685618400000|2023-06-01 11:20:00|2296.4|2290.4|2294.6|2288.6|2296.4|2290.4|2292.9|2286.9|33
1685618700000|2023-06-01 11:25:00|2293.9|2287.9|2293.1|2287.1|2294.4|2288.4|2291.1|2285.1|33
1685619000000|2023-06-01 11:30:00|2293.4|2287.4|2295.9|2289.9|2297.9|2291.9|2292.9|2286.9|49
1685619300000|2023-06-01 11:35:00|2296.1|2290.1|2295.9|2289.9|2297.9|2291.9|2295.9|2289.9|21
1685619600000|2023-06-01 11:40:00|2296.4|2290.4|2294.1|2288.1|2297.1|2291.1|2292.9|2286.9|30
1685619900000|2023-06-01 11:45:00|2293.9|2287.9|2297.1|2291.1|2297.1|2291.1|2292.6|2286.6|19
1685620200000|2023-06-01 11:50:00|2296.9|2290.9|2292.9|2286.9|2296.9|2290.9|2292.9|2286.9|23
1685620500000|2023-06-01 11:55:00|2291.9|2285.9|2290.6|2284.6|2292.6|2286.6|2290.1|2284.1|71
1685620800000|2023-06-01 12:00:00|2290.9|2284.9|2289.6|2283.6|2291.1|2285.1|2287.6|2281.6|31
1685621100000|2023-06-01 12:05:00|2289.1|2283.1|2284.4|2278.4|2289.1|2283.1|2283.9|2277.9|52
1685621400000|2023-06-01 12:10:00|2284.6|2278.6|2284.1|2278.1|2286.1|2280.1|2282.9|2276.9|48
1685621700000|2023-06-01 12:15:00|2284.6|2278.6|2284.6|2278.6|2286.6|2280.6|2282.4|2276.4|102
1685622000000|2023-06-01 12:20:00|2284.4|2278.4|2284.9|2278.9|2286.1|2280.1|2282.4|2276.4|68
1685622300000|2023-06-01 12:25:00|2284.6|2278.6|2286.4|2280.4|2288.1|2282.1|2284.6|2278.6|51
1685622600000|2023-06-01 12:30:00|2286.6|2280.6|2286.9|2280.9|2289.9|2283.9|2286.6|2280.6|71
1685622900000|2023-06-01 12:35:00|2286.4|2280.4|2284.6|2278.6|2286.4|2280.4|2283.9|2277.9|25
1685623200000|2023-06-01 12:40:00|2284.4|2278.4|2283.1|2277.1|2284.4|2278.4|2281.6|2275.6|14
1685623500000|2023-06-01 12:45:00|2282.9|2276.9|2282.9|2276.9|2283.1|2277.1|2282.1|2276.1|30
1685623800000|2023-06-01 12:50:00|2283.1|2277.1|2286.6|2280.6|2286.6|2280.6|2283.1|2277.1|39
1685624100000|2023-06-01 12:55:00|2286.4|2280.4|2283.6|2277.6|2286.9|2280.9|2283.6|2277.6|29
1685624400000|2023-06-01 13:00:00|2283.9|2277.9|2287.1|2281.1|2289.1|2283.1|2283.6|2277.6|125
1685624700000|2023-06-01 13:05:00|2286.9|2280.9|2285.9|2279.9|2290.1|2284.1|2284.9|2278.9|138
1685625000000|2023-06-01 13:10:00|2285.6|2279.6|2283.6|2277.6|2287.4|2281.4|2283.6|2277.6|55
1685625300000|2023-06-01 13:15:00|2283.9|2277.9|2278.1|2272.1|2283.9|2277.9|2276.1|2270.1|69
1685625600000|2023-06-01 13:20:00|2278.4|2272.4|2277.1|2271.1|2278.9|2272.9|2276.4|2270.4|63
1685625900000|2023-06-01 13:25:00|2277.4|2271.4|2280.6|2274.6|2283.4|2277.4|2277.4|2271.4|145
1685626200000|2023-06-01 13:30:00|2280.9|2274.9|2279.4|2273.4|2283.1|2277.1|2278.6|2272.6|143
1685626500000|2023-06-01 13:35:00|2279.6|2273.6|2284.1|2278.1|2285.4|2279.4|2279.6|2273.6|75
1685626800000|2023-06-01 13:40:00|2284.4|2278.4|2273.6|2267.6|2284.4|2278.4|2271.6|2265.6|62
1685627100000|2023-06-01 13:45:00|2273.9|2267.9|2275.4|2269.4|2277.9|2271.9|2272.9|2266.9|74
1685627400000|2023-06-01 13:50:00|2275.1|2269.1|2270.9|2264.9|2275.9|2269.9|2270.4|2264.4|76
1685627700000|2023-06-01 13:55:00|2271.1|2265.1|2271.6|2265.6|2271.9|2265.9|2269.1|2263.1|58
1685628000000|2023-06-01 14:00:00|2272.9|2266.9|2270.1|2264.1|2280.4|2274.4|2270.1|2264.1|130
1685628300000|2023-06-01 14:05:00|2269.9|2263.9|2264.4|2258.4|2269.9|2263.9|2262.6|2256.6|77
1685628600000|2023-06-01 14:10:00|2263.9|2257.9|2262.9|2256.9|2267.4|2261.4|2261.6|2255.6|82
1685628900000|2023-06-01 14:15:00|2262.4|2256.4|2268.4|2262.4|2268.4|2262.4|2261.4|2255.4|54
1685629200000|2023-06-01 14:20:00|2268.1|2262.1|2267.1|2261.1|2269.4|2263.4|2264.1|2258.1|68
1685629500000|2023-06-01 14:25:00|2266.9|2260.9|2267.4|2261.4|2268.9|2262.9|2262.6|2256.6|77
1685629800000|2023-06-01 14:30:00|2267.6|2261.6|2271.4|2265.4|2273.1|2267.1|2265.6|2259.6|101
1685630100000|2023-06-01 14:35:00|2271.6|2265.6|2274.6|2268.6|2275.4|2269.4|2270.9|2264.9|67
1685630400000|2023-06-01 14:40:00|2274.4|2268.4|2275.6|2269.6|2280.1|2274.1|2273.9|2267.9|85
1685630700000|2023-06-01 14:45:00|2275.4|2269.4|2268.5|2262.5|2276.6|2270.6|2263.9|2257.9|114
1685631000000|2023-06-01 14:50:00|2268.8|2262.8|2268.9|2262.9|2273.6|2267.6|2266|2260|127
1685631300000|2023-06-01 14:55:00|2269.1|2263.1|2272.4|2266.4|2274.4|2268.4|2268.1|2262.1|139
1685631600000|2023-06-01 15:00:00|2272.1|2266.1|2271.1|2265.1|2273.1|2267.1|2268.1|2262.1|67
1685631900000|2023-06-01 15:05:00|2271.4|2265.4|2274.4|2268.4|2274.4|2268.4|2271.4|2265.4|40
1685632200000|2023-06-01 15:10:00|2274.1|2268.1|2273.6|2267.6|2274.9|2268.9|2272.6|2266.6|55
1685632500000|2023-06-01 15:15:00|2274.1|2268.1|2275.4|2269.4|2276.1|2270.1|2273.6|2267.6|44
1685632800000|2023-06-01 15:20:00|2275.1|2269.1|2279.1|2273.1|2279.1|2273.1|2275.1|2269.1|27
1685633100000|2023-06-01 15:25:00|2278.9|2272.9|2276.1|2270.1|2278.9|2272.9|2275.4|2269.4|33
1685633400000|2023-06-01 15:30:00|2276.4|2270.4|2283.9|2277.9|2285.1|2279.1|2276.4|2270.4|99
1685633700000|2023-06-01 15:35:00|2284.1|2278.1|2285.4|2279.4|2288.1|2282.1|2284.1|2278.1|102
1685634000000|2023-06-01 15:40:00|2285.1|2279.1|2288.1|2282.1|2288.6|2282.6|2283.9|2277.9|82
1685634300000|2023-06-01 15:45:00|2288.4|2282.4|2288.6|2282.6|2291.4|2285.4|2286.1|2280.1|78
1685634600000|2023-06-01 15:50:00|2288.9|2282.9|2291.1|2285.1|2293.1|2287.1|2288.9|2282.9|29
1685634900000|2023-06-01 15:55:00|2291.4|2285.4|2287.6|2281.6|2293.1|2287.1|2287.4|2281.4|43
1685635200000|2023-06-01 16:00:00|2287.9|2281.9|2288.1|2282.1|2289.1|2283.1|2287.9|2281.9|16
1685635500000|2023-06-01 16:05:00|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|5
1685635800000|2023-06-01 16:10:00|2288.1|2282.1|2288.6|2282.6|2288.6|2282.6|2286.4|2280.4|21
1685636100000|2023-06-01 16:15:00|2288.9|2282.9|2287.4|2281.4|2289.6|2283.6|2286.9|2280.9|17
1685636400000|2023-06-01 16:20:00|2287.1|2281.1|2283.4|2277.4|2287.1|2281.1|2282.9|2276.9|18
1685636700000|2023-06-01 16:25:00|2283.6|2277.6|2283.9|2277.9|2285.1|2279.1|2283.4|2277.4|18
1685637000000|2023-06-01 16:30:00|2283.6|2277.6|2283.1|2277.1|2283.9|2277.9|2282.9|2276.9|10
1685637300000|2023-06-01 16:35:00|2283.4|2277.4|2278.4|2272.4|2283.6|2277.6|2277.9|2271.9|22
1685637600000|2023-06-01 16:40:00|2278.6|2272.6|2278.9|2272.9|2279.6|2273.6|2278.6|2272.6|9
1685637900000|2023-06-01 16:45:00|2278.6|2272.6|2280.6|2274.6|2280.6|2274.6|2276.9|2270.9|28
1685638200000|2023-06-01 16:50:00|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|9
1685638500000|2023-06-01 16:55:00|2281.3|2275.3|2281.5|2275.5|2281.6|2275.6|2279.5|2273.5|16
1685638800000|2023-06-01 17:00:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2279.8|2273.8|14
1685639100000|2023-06-01 17:05:00|2281|2275|2281.1|2275.1|2281.1|2275.1|2280.5|2274.5|14
1685639400000|2023-06-01 17:10:00|2281.4|2275.4|2282.3|2276.3|2282.4|2276.4|2281.4|2275.4|8
1685639700000|2023-06-01 17:15:00|2282.4|2276.4|2282.3|2276.3|2282.4|2276.4|2282.3|2276.3|2
1685640000000|2023-06-01 17:20:00|2282.6|2276.6|2282.5|2276.5|2282.6|2276.6|2282.5|2276.5|2
1685640300000|2023-06-01 17:25:00|2282.3|2276.3|2282.6|2276.6|2282.6|2276.6|2282.3|2276.3|4
1685640600000|2023-06-01 17:30:00|2282.5|2276.5|2282.9|2276.9|2282.9|2276.9|2282.5|2276.5|3
1685640900000|2023-06-01 17:35:00|2282.6|2276.6|2282.5|2276.5|2282.6|2276.6|2281.8|2275.8|6
1685641200000|2023-06-01 17:40:00|2282.8|2276.8|2282.6|2276.6|2282.8|2276.8|2281.8|2275.8|13
1685641500000|2023-06-01 17:45:00|2282.4|2276.4|2282.3|2276.3|2284.5|2278.5|2282|2276|12
1685641800000|2023-06-01 17:50:00|2282|2276|2284.3|2278.3|2284.3|2278.3|2281.5|2275.5|9
1685642100000|2023-06-01 17:55:00|2290.5|2271.8|2289.3|2270.5|2291|2272.3|2289.3|2270.5|7
1685577600000|2023-06-01 00:00:00|2260.1|2254.1|2259.6|2253.6|2260.1|2254.1|2259|2253|6
1685577900000|2023-06-01 00:05:00|2259.8|2253.8|2260|2254|2260|2254|2259|2253|7
1685578200000|2023-06-01 00:10:00|2260.3|2254.3|2261.5|2255.5|2261.5|2255.5|2260.3|2254.3|4
1685578500000|2023-06-01 00:15:00|2261.8|2255.8|2259.1|2253.1|2262.5|2256.5|2258.3|2252.3|12
1685578800000|2023-06-01 00:20:00|2259|2253|2259|2253|2259|2253|2259|2253|1
1685579400000|2023-06-01 00:30:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2256.8|2250.8|8
1685579700000|2023-06-01 00:35:00|2258.5|2252.5|2257.5|2251.5|2260|2254|2257.5|2251.5|25
1685580000000|2023-06-01 00:40:00|2256.5|2250.5|2253.5|2247.5|2256.5|2250.5|2253.5|2247.5|16
1685580300000|2023-06-01 00:45:00|2253.3|2247.3|2254.5|2248.5|2254.5|2248.5|2252.8|2246.8|7
1685580600000|2023-06-01 00:50:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|8
1685580900000|2023-06-01 00:55:00|2254.3|2248.3|2252.8|2246.8|2255.5|2249.5|2252.8|2246.8|19
1685581200000|2023-06-01 01:00:00|2253|2247|2251.5|2245.5|2253.9|2247.9|2248.1|2242.1|138
1685581500000|2023-06-01 01:05:00|2251.3|2245.3|2250.3|2244.3|2255|2249|2249.3|2243.3|78
1685581800000|2023-06-01 01:10:00|2250|2244|2249.3|2243.3|2250.3|2244.3|2247.3|2241.3|67
1685582100000|2023-06-01 01:15:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2247.5|2241.5|38
1685582400000|2023-06-01 01:20:00|2249.8|2243.8|2251.3|2245.3|2254|2248|2249.3|2243.3|44
1685582700000|2023-06-01 01:25:00|2251.5|2245.5|2258.5|2252.5|2258.8|2252.8|2251.5|2245.5|83
1685583000000|2023-06-01 01:30:00|2258.8|2252.8|2255.3|2249.3|2260|2254|2254|2248|80
1685583300000|2023-06-01 01:35:00|2255|2249|2253.3|2247.3|2255.3|2249.3|2252|2246|159
1685583600000|2023-06-01 01:40:00|2253.5|2247.5|2254.5|2248.5|2256|2250|2253.3|2247.3|41
1685583900000|2023-06-01 01:45:00|2254.3|2248.3|2264.5|2258.5|2264.5|2258.5|2254.3|2248.3|112
1685584200000|2023-06-01 01:50:00|2264.8|2258.8|2273.8|2267.8|2273.8|2267.8|2264|2258|91
1685584500000|2023-06-01 01:55:00|2274|2268|2275.5|2269.5|2278.3|2272.3|2272.5|2266.5|120
1685584800000|2023-06-01 02:00:00|2275.3|2269.3|2280.3|2274.3|2281.5|2275.5|2269|2263|136
1685585100000|2023-06-01 02:05:00|2280.5|2274.5|2284.5|2278.5|2284.5|2278.5|2278.8|2272.8|156
1685585400000|2023-06-01 02:10:00|2284.8|2278.8|2286|2280|2287.3|2281.3|2283.8|2277.8|51
1685585700000|2023-06-01 02:15:00|2285.8|2279.8|2283.8|2277.8|2285.8|2279.8|2283.5|2277.5|9
1685586000000|2023-06-01 02:20:00|2283.3|2277.3|2283.5|2277.5|2284.3|2278.3|2283|2277|11
1685586300000|2023-06-01 02:25:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2281.8|2275.8|23
1685586600000|2023-06-01 02:30:00|2283.8|2277.8|2288.8|2282.8|2288.8|2282.8|2283.5|2277.5|72
1685586900000|2023-06-01 02:35:00|2289|2283|2290.3|2284.3|2293.3|2287.3|2289|2283|54
1685587200000|2023-06-01 02:40:00|2290|2284|2288.5|2282.5|2290|2284|2286.3|2280.3|71
1685587500000|2023-06-01 02:45:00|2289.3|2283.3|2288.5|2282.5|2291.5|2285.5|2286.8|2280.8|64
1685587800000|2023-06-01 02:50:00|2288.8|2282.8|2288|2282|2289|2283|2287|2281|37
1685588100000|2023-06-01 02:55:00|2287.8|2281.8|2286|2280|2288.8|2282.8|2285.3|2279.3|27
1685588400000|2023-06-01 03:00:00|2285.8|2279.8|2284.5|2278.5|2285.8|2279.8|2283.5|2277.5|26
1685588700000|2023-06-01 03:05:00|2284.3|2278.3|2286|2280|2286.3|2280.3|2282.8|2276.8|25
1685589000000|2023-06-01 03:10:00|2286.3|2280.3|2284.5|2278.5|2287.8|2281.8|2283.5|2277.5|39
1685589300000|2023-06-01 03:15:00|2284.8|2278.8|2282.8|2276.8|2286.5|2280.5|2281.8|2275.8|31
1685589600000|2023-06-01 03:20:00|2283|2277|2282.3|2276.3|2283.8|2277.8|2281.3|2275.3|29
1685589900000|2023-06-01 03:25:00|2282.5|2276.5|2284.5|2278.5|2285.5|2279.5|2282.3|2276.3|27
1685590200000|2023-06-01 03:30:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2283|2277|7
1685590500000|2023-06-01 03:35:00|2283|2277|2281.5|2275.5|2283|2277|2281.5|2275.5|12
1685590800000|2023-06-01 03:40:00|2281.8|2275.8|2281.3|2275.3|2282|2276|2281.3|2275.3|5
1685591100000|2023-06-01 03:45:00|2281|2275|2279.5|2273.5|2281|2275|2279.5|2273.5|4
1685591400000|2023-06-01 03:50:00|2280|2274|2281.3|2275.3|2282.5|2276.5|2280|2274|8
1685591700000|2023-06-01 03:55:00|2280|2274|2280.8|2274.8|2281|2275|2280|2274|3
1685592000000|2023-06-01 04:00:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1685592300000|2023-06-01 04:05:00|2280.8|2274.8|2282|2276|2282.3|2276.3|2280.8|2274.8|5
1685592600000|2023-06-01 04:10:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2282|2276|2
1685592900000|2023-06-01 04:15:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1685593200000|2023-06-01 04:20:00|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1685593500000|2023-06-01 04:25:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282|2276|5
1685594100000|2023-06-01 04:35:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1685594400000|2023-06-01 04:40:00|2282|2276|2280.5|2274.5|2282|2276|2280.5|2274.5|4
1685594700000|2023-06-01 04:45:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1685595600000|2023-06-01 05:00:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2281|2275|7
1685595900000|2023-06-01 05:05:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1685596200000|2023-06-01 05:10:00|2282|2276|2280.8|2274.8|2282|2276|2280.8|2274.8|4
1685596800000|2023-06-01 05:20:00|2281|2275|2281.8|2275.8|2282.5|2276.5|2281|2275|9
1685597100000|2023-06-01 05:25:00|2281.5|2275.5|2280|2274|2281.5|2275.5|2280|2274|5
1685597400000|2023-06-01 05:30:00|2280.3|2274.3|2276.8|2270.8|2282.8|2276.8|2276.8|2270.8|74
1685597700000|2023-06-01 05:35:00|2277.3|2271.3|2280|2274|2281|2275|2274|2268|102
1685598000000|2023-06-01 05:40:00|2280.3|2274.3|2277.8|2271.8|2281.3|2275.3|2277|2271|88
1685598300000|2023-06-01 05:45:00|2278|2272|2279.3|2273.3|2280.3|2274.3|2276.8|2270.8|43
1685598600000|2023-06-01 05:50:00|2279|2273|2282.8|2276.8|2283.3|2277.3|2278.3|2272.3|53
1685598900000|2023-06-01 05:55:00|2282.5|2276.5|2282.8|2276.8|2283.5|2277.5|2280.3|2274.3|36
1685599200000|2023-06-01 06:00:00|2282.3|2276.3|2285|2279|2285.3|2279.3|2279.5|2273.5|76
1685599500000|2023-06-01 06:05:00|2284.8|2278.8|2286.3|2280.3|2287.3|2281.3|2282.8|2276.8|106
1685599800000|2023-06-01 06:10:00|2286.5|2280.5|2284.8|2278.8|2286.5|2280.5|2284|2278|48
1685600100000|2023-06-01 06:15:00|2284.5|2278.5|2288.5|2282.5|2288.8|2282.8|2283.3|2277.3|41
1685600400000|2023-06-01 06:20:00|2288.3|2282.3|2284.3|2278.3|2288.3|2282.3|2284.3|2278.3|19
1685600700000|2023-06-01 06:25:00|2284.5|2278.5|2286.3|2280.3|2286.8|2280.8|2283.5|2277.5|29
1685601000000|2023-06-01 06:30:00|2286|2280|2282.8|2276.8|2287.8|2281.8|2282.5|2276.5|48
1685601300000|2023-06-01 06:35:00|2283|2277|2287|2281|2287.8|2281.8|2282.8|2276.8|81
1685601600000|2023-06-01 06:40:00|2287.3|2281.3|2295|2289|2296.5|2290.5|2287|2281|195
1685601900000|2023-06-01 06:45:00|2294.8|2288.8|2293.5|2287.5|2295.8|2289.8|2292|2286|216
1685602200000|2023-06-01 06:50:00|2293|2287|2291|2285|2294.8|2288.8|2289.8|2283.8|194
1685602500000|2023-06-01 06:55:00|2290.6|2284.6|2289.1|2283.1|2290.6|2284.6|2286.9|2280.9|57
1685602800000|2023-06-01 07:00:00|2288.9|2282.9|2279.6|2273.6|2292.1|2286.1|2279.6|2273.6|94
1685603100000|2023-06-01 07:05:00|2279.4|2273.4|2270.9|2264.9|2281.6|2275.6|2270.9|2264.9|54
1685603400000|2023-06-01 07:10:00|2270.6|2264.6|2278.6|2272.6|2278.6|2272.6|2270.1|2264.1|48
1685603700000|2023-06-01 07:15:00|2278.9|2272.9|2283.9|2277.9|2283.9|2277.9|2278.9|2272.9|39
1685604000000|2023-06-01 07:20:00|2284.1|2278.1|2287.1|2281.1|2294.4|2288.4|2284.1|2278.1|63
1685604300000|2023-06-01 07:25:00|2287.9|2281.9|2287.1|2281.1|2292.1|2286.1|2287.1|2281.1|31
1685604600000|2023-06-01 07:30:00|2287.4|2281.4|2283.9|2277.9|2289.4|2283.4|2283.9|2277.9|21
1685604900000|2023-06-01 07:35:00|2283.6|2277.6|2282.9|2276.9|2285.6|2279.6|2282.9|2276.9|14
1685605200000|2023-06-01 07:40:00|2282.6|2276.6|2278.9|2272.9|2282.9|2276.9|2278.9|2272.9|17
1685605500000|2023-06-01 07:45:00|2279.1|2273.1|2281.6|2275.6|2282.6|2276.6|2279.1|2273.1|14
1685605800000|2023-06-01 07:50:00|2281.9|2275.9|2284.4|2278.4|2284.4|2278.4|2281.9|2275.9|14
1685606100000|2023-06-01 07:55:00|2284.1|2278.1|2284.6|2278.6|2284.9|2278.9|2284.1|2278.1|9
1685606400000|2023-06-01 08:00:00|2284.4|2278.4|2283.9|2277.9|2286.6|2280.6|2283.6|2277.6|48
1685606700000|2023-06-01 08:05:00|2283.6|2277.6|2277.1|2271.1|2283.6|2277.6|2277.1|2271.1|44
1685607000000|2023-06-01 08:10:00|2276.9|2270.9|2287.9|2281.9|2287.9|2281.9|2276.9|2270.9|42
1685607300000|2023-06-01 08:15:00|2288.4|2282.4|2289.1|2283.1|2290.4|2284.4|2288.4|2282.4|34
1685607600000|2023-06-01 08:20:00|2288.9|2282.9|2287.6|2281.6|2290.6|2284.6|2285.9|2279.9|32
1685607900000|2023-06-01 08:25:00|2287.9|2281.9|2289.4|2283.4|2289.6|2283.6|2287.4|2281.4|35
1685608200000|2023-06-01 08:30:00|2289.1|2283.1|2283.1|2277.1|2289.1|2283.1|2282.1|2276.1|40
1685608500000|2023-06-01 08:35:00|2282.9|2276.9|2283.1|2277.1|2285.6|2279.6|2281.4|2275.4|31
1685608800000|2023-06-01 08:40:00|2282.9|2276.9|2282.1|2276.1|2283.4|2277.4|2281.4|2275.4|32
1685609100000|2023-06-01 08:45:00|2281.9|2275.9|2284.9|2278.9|2286.4|2280.4|2281.9|2275.9|28
1685609400000|2023-06-01 08:50:00|2285.1|2279.1|2285.9|2279.9|2287.1|2281.1|2284.9|2278.9|15
1685609700000|2023-06-01 08:55:00|2285.6|2279.6|2287.6|2281.6|2287.6|2281.6|2285.4|2279.4|10
1685610000000|2023-06-01 09:00:00|2287.4|2281.4|2289.6|2283.6|2289.6|2283.6|2287.4|2281.4|9
1685610300000|2023-06-01 09:05:00|2289.9|2283.9|2290.6|2284.6|2291.4|2285.4|2287.1|2281.1|25
1685610600000|2023-06-01 09:10:00|2290.4|2284.4|2288.4|2282.4|2290.4|2284.4|2286.9|2280.9|16
1685610900000|2023-06-01 09:15:00|2288.1|2282.1|2286.9|2280.9|2288.1|2282.1|2285.9|2279.9|16
1685611200000|2023-06-01 09:20:00|2287.1|2281.1|2288.1|2282.1|2288.4|2282.4|2287.1|2281.1|8
1685611500000|2023-06-01 09:25:00|2288.4|2282.4|2290.9|2284.9|2290.9|2284.9|2288.4|2282.4|9
1685611800000|2023-06-01 09:30:00|2290.4|2284.4|2291.6|2285.6|2292.1|2286.1|2290.4|2284.4|27
1685612100000|2023-06-01 09:35:00|2291.9|2285.9|2295.9|2289.9|2295.9|2289.9|2291.9|2285.9|25
1685612400000|2023-06-01 09:40:00|2295.6|2289.6|2301.6|2295.6|2301.9|2295.9|2295.4|2289.4|44
1685612700000|2023-06-01 09:45:00|2301.4|2295.4|2301.1|2295.1|2304.4|2298.4|2299.4|2293.4|34
1685613000000|2023-06-01 09:50:00|2300.6|2294.6|2300.1|2294.1|2301.4|2295.4|2298.4|2292.4|42
1685613300000|2023-06-01 09:55:00|2299.9|2293.9|2299.4|2293.4|2300.1|2294.1|2297.6|2291.6|36
1685613600000|2023-06-01 10:00:00|2299.9|2293.9|2297.9|2291.9|2300.1|2294.1|2296.6|2290.6|48
1685613900000|2023-06-01 10:05:00|2297.6|2291.6|2298.6|2292.6|2299.4|2293.4|2295.6|2289.6|36
1685614200000|2023-06-01 10:10:00|2298.4|2292.4|2300.4|2294.4|2300.9|2294.9|2297.1|2291.1|44
1685614500000|2023-06-01 10:15:00|2300.6|2294.6|2303.9|2297.9|2306.4|2300.4|2300.6|2294.6|27
1685614800000|2023-06-01 10:20:00|2304.1|2298.1|2304.6|2298.6|2305.9|2299.9|2304.1|2298.1|20
1685615100000|2023-06-01 10:25:00|2304.9|2298.9|2304.6|2298.6|2305.4|2299.4|2300.9|2294.9|35
1685615400000|2023-06-01 10:30:00|2304.4|2298.4|2301.6|2295.6|2307.4|2301.4|2301.4|2295.4|29
1685615700000|2023-06-01 10:35:00|2301.4|2295.4|2300.4|2294.4|2301.4|2295.4|2300.1|2294.1|15
1685616000000|2023-06-01 10:40:00|2300.6|2294.6|2303.4|2297.4|2303.6|2297.6|2300.1|2294.1|23
1685616300000|2023-06-01 10:45:00|2303.6|2297.6|2303.6|2297.6|2304.4|2298.4|2302.6|2296.6|23
1685616600000|2023-06-01 10:50:00|2303.4|2297.4|2302.1|2296.1|2303.6|2297.6|2300.6|2294.6|28
1685616900000|2023-06-01 10:55:00|2301.9|2295.9|2301.6|2295.6|2302.9|2296.9|2301.4|2295.4|18
1685617200000|2023-06-01 11:00:00|2301.9|2295.9|2302.1|2296.1|2302.6|2296.6|2301.9|2295.9|7
1685617500000|2023-06-01 11:05:00|2301.6|2295.6|2300.6|2294.6|2301.6|2295.6|2300.4|2294.4|7
1685617800000|2023-06-01 11:10:00|2300.4|2294.4|2299.9|2293.9|2300.9|2294.9|2298.9|2292.9|24
1685618100000|2023-06-01 11:15:00|2299.6|2293.6|2296.6|2290.6|2299.6|2293.6|2296.4|2290.4|41
1685618400000|2023-06-01 11:20:00|2296.4|2290.4|2294.6|2288.6|2296.4|2290.4|2292.9|2286.9|33
1685618700000|2023-06-01 11:25:00|2293.9|2287.9|2293.1|2287.1|2294.4|2288.4|2291.1|2285.1|33
1685619000000|2023-06-01 11:30:00|2293.4|2287.4|2295.9|2289.9|2297.9|2291.9|2292.9|2286.9|49
1685619300000|2023-06-01 11:35:00|2296.1|2290.1|2295.9|2289.9|2297.9|2291.9|2295.9|2289.9|21
1685619600000|2023-06-01 11:40:00|2296.4|2290.4|2294.1|2288.1|2297.1|2291.1|2292.9|2286.9|30
1685619900000|2023-06-01 11:45:00|2293.9|2287.9|2297.1|2291.1|2297.1|2291.1|2292.6|2286.6|19
1685620200000|2023-06-01 11:50:00|2296.9|2290.9|2292.9|2286.9|2296.9|2290.9|2292.9|2286.9|23
1685620500000|2023-06-01 11:55:00|2291.9|2285.9|2290.6|2284.6|2292.6|2286.6|2290.1|2284.1|71
1685620800000|2023-06-01 12:00:00|2290.9|2284.9|2289.6|2283.6|2291.1|2285.1|2287.6|2281.6|31
1685621100000|2023-06-01 12:05:00|2289.1|2283.1|2284.4|2278.4|2289.1|2283.1|2283.9|2277.9|52
1685621400000|2023-06-01 12:10:00|2284.6|2278.6|2284.1|2278.1|2286.1|2280.1|2282.9|2276.9|48
1685621700000|2023-06-01 12:15:00|2284.6|2278.6|2284.6|2278.6|2286.6|2280.6|2282.4|2276.4|102
1685622000000|2023-06-01 12:20:00|2284.4|2278.4|2284.9|2278.9|2286.1|2280.1|2282.4|2276.4|68
1685622300000|2023-06-01 12:25:00|2284.6|2278.6|2286.4|2280.4|2288.1|2282.1|2284.6|2278.6|51
1685622600000|2023-06-01 12:30:00|2286.6|2280.6|2286.9|2280.9|2289.9|2283.9|2286.6|2280.6|71
1685622900000|2023-06-01 12:35:00|2286.4|2280.4|2284.6|2278.6|2286.4|2280.4|2283.9|2277.9|25
1685623200000|2023-06-01 12:40:00|2284.4|2278.4|2283.1|2277.1|2284.4|2278.4|2281.6|2275.6|14
1685623500000|2023-06-01 12:45:00|2282.9|2276.9|2282.9|2276.9|2283.1|2277.1|2282.1|2276.1|30
1685623800000|2023-06-01 12:50:00|2283.1|2277.1|2286.6|2280.6|2286.6|2280.6|2283.1|2277.1|39
1685624100000|2023-06-01 12:55:00|2286.4|2280.4|2283.6|2277.6|2286.9|2280.9|2283.6|2277.6|29
1685624400000|2023-06-01 13:00:00|2283.9|2277.9|2287.1|2281.1|2289.1|2283.1|2283.6|2277.6|125
1685624700000|2023-06-01 13:05:00|2286.9|2280.9|2285.9|2279.9|2290.1|2284.1|2284.9|2278.9|138
1685625000000|2023-06-01 13:10:00|2285.6|2279.6|2283.6|2277.6|2287.4|2281.4|2283.6|2277.6|55
1685625300000|2023-06-01 13:15:00|2283.9|2277.9|2278.1|2272.1|2283.9|2277.9|2276.1|2270.1|69
1685625600000|2023-06-01 13:20:00|2278.4|2272.4|2277.1|2271.1|2278.9|2272.9|2276.4|2270.4|63
1685625900000|2023-06-01 13:25:00|2277.4|2271.4|2280.6|2274.6|2283.4|2277.4|2277.4|2271.4|145
1685626200000|2023-06-01 13:30:00|2280.9|2274.9|2279.4|2273.4|2283.1|2277.1|2278.6|2272.6|143
1685626500000|2023-06-01 13:35:00|2279.6|2273.6|2284.1|2278.1|2285.4|2279.4|2279.6|2273.6|75
1685626800000|2023-06-01 13:40:00|2284.4|2278.4|2273.6|2267.6|2284.4|2278.4|2271.6|2265.6|62
1685627100000|2023-06-01 13:45:00|2273.9|2267.9|2275.4|2269.4|2277.9|2271.9|2272.9|2266.9|74
1685627400000|2023-06-01 13:50:00|2275.1|2269.1|2270.9|2264.9|2275.9|2269.9|2270.4|2264.4|76
1685627700000|2023-06-01 13:55:00|2271.1|2265.1|2271.6|2265.6|2271.9|2265.9|2269.1|2263.1|58
1685628000000|2023-06-01 14:00:00|2272.9|2266.9|2270.1|2264.1|2280.4|2274.4|2270.1|2264.1|130
1685628300000|2023-06-01 14:05:00|2269.9|2263.9|2264.4|2258.4|2269.9|2263.9|2262.6|2256.6|77
1685628600000|2023-06-01 14:10:00|2263.9|2257.9|2262.9|2256.9|2267.4|2261.4|2261.6|2255.6|82
1685628900000|2023-06-01 14:15:00|2262.4|2256.4|2268.4|2262.4|2268.4|2262.4|2261.4|2255.4|54
1685629200000|2023-06-01 14:20:00|2268.1|2262.1|2267.1|2261.1|2269.4|2263.4|2264.1|2258.1|68
1685629500000|2023-06-01 14:25:00|2266.9|2260.9|2267.4|2261.4|2268.9|2262.9|2262.6|2256.6|77
1685629800000|2023-06-01 14:30:00|2267.6|2261.6|2271.4|2265.4|2273.1|2267.1|2265.6|2259.6|101
1685630100000|2023-06-01 14:35:00|2271.6|2265.6|2274.6|2268.6|2275.4|2269.4|2270.9|2264.9|67
1685630400000|2023-06-01 14:40:00|2274.4|2268.4|2275.6|2269.6|2280.1|2274.1|2273.9|2267.9|85
1685630700000|2023-06-01 14:45:00|2275.4|2269.4|2268.5|2262.5|2276.6|2270.6|2263.9|2257.9|114
1685631000000|2023-06-01 14:50:00|2268.8|2262.8|2268.9|2262.9|2273.6|2267.6|2266|2260|127
1685631300000|2023-06-01 14:55:00|2269.1|2263.1|2272.4|2266.4|2274.4|2268.4|2268.1|2262.1|139
1685631600000|2023-06-01 15:00:00|2272.1|2266.1|2271.1|2265.1|2273.1|2267.1|2268.1|2262.1|67
1685631900000|2023-06-01 15:05:00|2271.4|2265.4|2274.4|2268.4|2274.4|2268.4|2271.4|2265.4|40
1685632200000|2023-06-01 15:10:00|2274.1|2268.1|2273.6|2267.6|2274.9|2268.9|2272.6|2266.6|55
1685632500000|2023-06-01 15:15:00|2274.1|2268.1|2275.4|2269.4|2276.1|2270.1|2273.6|2267.6|44
1685632800000|2023-06-01 15:20:00|2275.1|2269.1|2279.1|2273.1|2279.1|2273.1|2275.1|2269.1|27
1685633100000|2023-06-01 15:25:00|2278.9|2272.9|2276.1|2270.1|2278.9|2272.9|2275.4|2269.4|33
1685633400000|2023-06-01 15:30:00|2276.4|2270.4|2283.9|2277.9|2285.1|2279.1|2276.4|2270.4|99
1685633700000|2023-06-01 15:35:00|2284.1|2278.1|2285.4|2279.4|2288.1|2282.1|2284.1|2278.1|102
1685634000000|2023-06-01 15:40:00|2285.1|2279.1|2288.1|2282.1|2288.6|2282.6|2283.9|2277.9|82
1685634300000|2023-06-01 15:45:00|2288.4|2282.4|2288.6|2282.6|2291.4|2285.4|2286.1|2280.1|78
1685634600000|2023-06-01 15:50:00|2288.9|2282.9|2291.1|2285.1|2293.1|2287.1|2288.9|2282.9|29
1685634900000|2023-06-01 15:55:00|2291.4|2285.4|2287.6|2281.6|2293.1|2287.1|2287.4|2281.4|43
1685635200000|2023-06-01 16:00:00|2287.9|2281.9|2288.1|2282.1|2289.1|2283.1|2287.9|2281.9|16
1685635500000|2023-06-01 16:05:00|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|5
1685635800000|2023-06-01 16:10:00|2288.1|2282.1|2288.6|2282.6|2288.6|2282.6|2286.4|2280.4|21
1685636100000|2023-06-01 16:15:00|2288.9|2282.9|2287.4|2281.4|2289.6|2283.6|2286.9|2280.9|17
1685636400000|2023-06-01 16:20:00|2287.1|2281.1|2283.4|2277.4|2287.1|2281.1|2282.9|2276.9|18
1685636700000|2023-06-01 16:25:00|2283.6|2277.6|2283.9|2277.9|2285.1|2279.1|2283.4|2277.4|18
1685637000000|2023-06-01 16:30:00|2283.6|2277.6|2283.1|2277.1|2283.9|2277.9|2282.9|2276.9|10
1685637300000|2023-06-01 16:35:00|2283.4|2277.4|2278.4|2272.4|2283.6|2277.6|2277.9|2271.9|22
1685637600000|2023-06-01 16:40:00|2278.6|2272.6|2278.9|2272.9|2279.6|2273.6|2278.6|2272.6|9
1685637900000|2023-06-01 16:45:00|2278.6|2272.6|2280.6|2274.6|2280.6|2274.6|2276.9|2270.9|28
1685638200000|2023-06-01 16:50:00|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|9
1685638500000|2023-06-01 16:55:00|2281.3|2275.3|2281.5|2275.5|2281.6|2275.6|2279.5|2273.5|16
1685638800000|2023-06-01 17:00:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2279.8|2273.8|14
1685639100000|2023-06-01 17:05:00|2281|2275|2281.1|2275.1|2281.1|2275.1|2280.5|2274.5|14
1685639400000|2023-06-01 17:10:00|2281.4|2275.4|2282.3|2276.3|2282.4|2276.4|2281.4|2275.4|8
1685639700000|2023-06-01 17:15:00|2282.4|2276.4|2282.3|2276.3|2282.4|2276.4|2282.3|2276.3|2
1685640000000|2023-06-01 17:20:00|2282.6|2276.6|2282.5|2276.5|2282.6|2276.6|2282.5|2276.5|2
1685640300000|2023-06-01 17:25:00|2282.3|2276.3|2282.6|2276.6|2282.6|2276.6|2282.3|2276.3|4
1685640600000|2023-06-01 17:30:00|2282.5|2276.5|2282.9|2276.9|2282.9|2276.9|2282.5|2276.5|3
1685640900000|2023-06-01 17:35:00|2282.6|2276.6|2282.5|2276.5|2282.6|2276.6|2281.8|2275.8|6
1685641200000|2023-06-01 17:40:00|2282.8|2276.8|2282.6|2276.6|2282.8|2276.8|2281.8|2275.8|13
1685641500000|2023-06-01 17:45:00|2282.4|2276.4|2282.3|2276.3|2284.5|2278.5|2282|2276|12
1685641800000|2023-06-01 17:50:00|2282|2276|2284.3|2278.3|2284.3|2278.3|2281.5|2275.5|9
1685642100000|2023-06-01 17:55:00|2290.5|2271.8|2289.3|2270.5|2291|2272.3|2289.3|2270.5|7
1685664000000|2023-06-02 00:00:00|2286.9|2280.9|2282.5|2276.5|2287.4|2281.4|2282.5|2276.5|12
1685664300000|2023-06-02 00:05:00|2284.1|2278.1|2283.3|2277.3|2284.1|2278.1|2283|2277|9
1685664600000|2023-06-02 00:10:00|2282.8|2276.8|2279.3|2273.3|2282.8|2276.8|2278.9|2272.9|13
1685664900000|2023-06-02 00:15:00|2279.5|2273.5|2280.5|2274.5|2280.5|2274.5|2279.5|2273.5|2
1685665200000|2023-06-02 00:20:00|2280.3|2274.3|2283|2277|2283|2277|2280|2274|11
1685665500000|2023-06-02 00:25:00|2282.8|2276.8|2280.3|2274.3|2282.8|2276.8|2280.3|2274.3|9
1685665800000|2023-06-02 00:30:00|2280.5|2274.5|2280.5|2274.5|2282.3|2276.3|2279.5|2273.5|8
1685666100000|2023-06-02 00:35:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.8|2272.8|2
1685666400000|2023-06-02 00:40:00|2279|2273|2281.8|2275.8|2281.8|2275.8|2279|2273|5
1685666700000|2023-06-02 00:45:00|2281.5|2275.5|2281|2275|2281.5|2275.5|2281|2275|3
1685667000000|2023-06-02 00:50:00|2280.8|2274.8|2280|2274|2280.8|2274.8|2279.8|2273.8|3
1685667300000|2023-06-02 00:55:00|2280.3|2274.3|2281.3|2275.3|2281.3|2275.3|2280.3|2274.3|3
1685667600000|2023-06-02 01:00:00|2281|2275|2277.5|2271.5|2281|2275|2276.4|2270.4|71
1685667900000|2023-06-02 01:05:00|2277.8|2271.8|2274.8|2268.8|2279|2273|2274.5|2268.5|50
1685668200000|2023-06-02 01:10:00|2275|2269|2278.5|2272.5|2279|2273|2274.3|2268.3|65
1685668500000|2023-06-02 01:15:00|2278.8|2272.8|2273.8|2267.8|2279.5|2273.5|2272.8|2266.8|89
1685668800000|2023-06-02 01:20:00|2274|2268|2278.3|2272.3|2278.3|2272.3|2274|2268|79
1685669100000|2023-06-02 01:25:00|2278.8|2272.8|2281|2275|2281|2275|2278.5|2272.5|33
1685669400000|2023-06-02 01:30:00|2281.3|2275.3|2282.3|2276.3|2284.3|2278.3|2279|2273|85
1685669700000|2023-06-02 01:35:00|2282|2276|2287.3|2281.3|2288.3|2282.3|2280.3|2274.3|103
1685670000000|2023-06-02 01:40:00|2287.5|2281.5|2285.5|2279.5|2287.8|2281.8|2285.5|2279.5|77
1685670300000|2023-06-02 01:45:00|2285.3|2279.3|2290.5|2284.5|2292.3|2286.3|2285|2279|69
1685670600000|2023-06-02 01:50:00|2290.3|2284.3|2289|2283|2290.5|2284.5|2288.5|2282.5|53
1685670900000|2023-06-02 01:55:00|2289.3|2283.3|2288.5|2282.5|2290.3|2284.3|2288|2282|56
1685671200000|2023-06-02 02:00:00|2288.8|2282.8|2287.3|2281.3|2288.8|2282.8|2285.5|2279.5|40
1685671500000|2023-06-02 02:05:00|2287.5|2281.5|2287.3|2281.3|2288|2282|2286.8|2280.8|24
1685671800000|2023-06-02 02:10:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.3|2280.3|72
1685672100000|2023-06-02 02:15:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|8
1685672400000|2023-06-02 02:20:00|2287.5|2281.5|2287.5|2281.5|2288.8|2282.8|2287.3|2281.3|10
1685673000000|2023-06-02 02:30:00|2287.3|2281.3|2284|2278|2287.3|2281.3|2282.5|2276.5|66
1685673300000|2023-06-02 02:35:00|2283.8|2277.8|2286.5|2280.5|2286.5|2280.5|2283.8|2277.8|19
1685673600000|2023-06-02 02:40:00|2286.3|2280.3|2288.8|2282.8|2288.8|2282.8|2285.3|2279.3|43
1685673900000|2023-06-02 02:45:00|2288.5|2282.5|2291.3|2285.3|2291.3|2285.3|2288.5|2282.5|34
1685674200000|2023-06-02 02:50:00|2291.5|2285.5|2290.8|2284.8|2294.3|2288.3|2289.8|2283.8|52
1685674500000|2023-06-02 02:55:00|2291|2285|2293|2287|2293|2287|2289|2283|62
1685674800000|2023-06-02 03:00:00|2293.3|2287.3|2295.8|2289.8|2296.5|2290.5|2291.8|2285.8|48
1685675100000|2023-06-02 03:05:00|2295.5|2289.5|2299|2293|2300.3|2294.3|2295.3|2289.3|34
1685675400000|2023-06-02 03:10:00|2298.8|2292.8|2302.3|2296.3|2302.5|2296.5|2298.3|2292.3|45
1685675700000|2023-06-02 03:15:00|2301.8|2295.8|2299.8|2293.8|2301.8|2295.8|2298.3|2292.3|51
1685676000000|2023-06-02 03:20:00|2300.8|2294.8|2302|2296|2302.8|2296.8|2298.8|2292.8|84
1685676300000|2023-06-02 03:25:00|2301.8|2295.8|2295.3|2289.3|2302.3|2296.3|2294.8|2288.8|52
1685676600000|2023-06-02 03:30:00|2295.5|2289.5|2296|2290|2297|2291|2295|2289|14
1685677200000|2023-06-02 03:40:00|2296.3|2290.3|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|3
1685677500000|2023-06-02 03:45:00|2296.5|2290.5|2300|2294|2300|2294|2296.5|2290.5|8
1685677800000|2023-06-02 03:50:00|2300.3|2294.3|2299.5|2293.5|2300.3|2294.3|2298.8|2292.8|8
1685678100000|2023-06-02 03:55:00|2299.3|2293.3|2299.5|2293.5|2299.8|2293.8|2299.3|2293.3|3
1685678400000|2023-06-02 04:00:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|2
1685678700000|2023-06-02 04:05:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1685679000000|2023-06-02 04:10:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1685679300000|2023-06-02 04:15:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300|2294|4
1685679600000|2023-06-02 04:20:00|2300|2294|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|4
1685679900000|2023-06-02 04:25:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.5|2294.5|4
1685680200000|2023-06-02 04:30:00|2300.3|2294.3|2299.5|2293.5|2300.8|2294.8|2299.5|2293.5|8
1685680500000|2023-06-02 04:35:00|2299.3|2293.3|2299.8|2293.8|2300|2294|2299.3|2293.3|5
1685680800000|2023-06-02 04:40:00|2299.3|2293.3|2298.8|2292.8|2299.8|2293.8|2298.8|2292.8|4
1685681100000|2023-06-02 04:45:00|2298.5|2292.5|2301.3|2295.3|2302|2296|2298|2292|18
1685681400000|2023-06-02 04:50:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|2
1685681700000|2023-06-02 04:55:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1685682000000|2023-06-02 05:00:00|2301|2295|2302|2296|2302|2296|2301|2295|3
1685682300000|2023-06-02 05:05:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|2
1685682600000|2023-06-02 05:10:00|2302.8|2296.8|2304.3|2298.3|2304.5|2298.5|2302.8|2296.8|9
1685682900000|2023-06-02 05:15:00|2304|2298|2304.5|2298.5|2304.8|2298.8|2303.5|2297.5|9
1685683200000|2023-06-02 05:20:00|2304.3|2298.3|2300|2294|2304.5|2298.5|2299.5|2293.5|15
1685683500000|2023-06-02 05:25:00|2300.3|2294.3|2300.8|2294.8|2302.3|2296.3|2300.3|2294.3|7
1685683800000|2023-06-02 05:30:00|2300.5|2294.5|2304.5|2298.5|2304.5|2298.5|2299|2293|81
1685684100000|2023-06-02 05:35:00|2304.3|2298.3|2310.3|2304.3|2310.3|2304.3|2302.8|2296.8|91
1685684400000|2023-06-02 05:40:00|2310|2304|2310.5|2304.5|2313.3|2307.3|2308.8|2302.8|104
1685684700000|2023-06-02 05:45:00|2310.8|2304.8|2301.5|2295.5|2310.8|2304.8|2300.3|2294.3|155
1685685000000|2023-06-02 05:50:00|2301.3|2295.3|2308.3|2302.3|2308.3|2302.3|2300.3|2294.3|163
1685685300000|2023-06-02 05:55:00|2308.5|2302.5|2310.8|2304.8|2314.8|2308.8|2307.8|2301.8|115
1685685600000|2023-06-02 06:00:00|2311|2305|2309|2303|2311.5|2305.5|2308.3|2302.3|90
1685685900000|2023-06-02 06:05:00|2308.8|2302.8|2310.3|2304.3|2311.3|2305.3|2307.8|2301.8|92
1685686200000|2023-06-02 06:10:00|2310.5|2304.5|2309.3|2303.3|2311.8|2305.8|2308.8|2302.8|59
1685686500000|2023-06-02 06:15:00|2309.5|2303.5|2309.8|2303.8|2310.8|2304.8|2307|2301|79
1685686800000|2023-06-02 06:20:00|2309.5|2303.5|2313.8|2307.8|2314.8|2308.8|2308.3|2302.3|135
1685687100000|2023-06-02 06:25:00|2313.5|2307.5|2311.8|2305.8|2313.5|2307.5|2310.5|2304.5|82
1685687400000|2023-06-02 06:30:00|2311.5|2305.5|2312|2306|2312|2306|2308.8|2302.8|74
1685687700000|2023-06-02 06:35:00|2312.5|2306.5|2311.8|2305.8|2313.3|2307.3|2309.8|2303.8|122
1685688000000|2023-06-02 06:40:00|2312|2306|2312.3|2306.3|2315.3|2309.3|2311.5|2305.5|123
1685688300000|2023-06-02 06:45:00|2312|2306|2310.5|2304.5|2312.8|2306.8|2310.5|2304.5|80
1685688600000|2023-06-02 06:50:00|2310.3|2304.3|2308.3|2302.3|2311|2305|2307|2301|97
1685688900000|2023-06-02 06:55:00|2308.5|2302.5|2311.4|2305.4|2311.6|2305.6|2307.6|2301.6|137
1685689200000|2023-06-02 07:00:00|2311.1|2305.1|2309.9|2303.9|2311.4|2305.4|2307.4|2301.4|67
1685689500000|2023-06-02 07:05:00|2310.1|2304.1|2311.6|2305.6|2311.9|2305.9|2309.1|2303.1|40
1685689800000|2023-06-02 07:10:00|2311.9|2305.9|2305.9|2299.9|2311.9|2305.9|2303.6|2297.6|40
1685690100000|2023-06-02 07:15:00|2305.6|2299.6|2305.6|2299.6|2307.1|2301.1|2304.9|2298.9|18
1685690400000|2023-06-02 07:20:00|2305.9|2299.9|2306.6|2300.6|2308.1|2302.1|2304.9|2298.9|17
1685690700000|2023-06-02 07:25:00|2306.4|2300.4|2301.1|2295.1|2306.4|2300.4|2299.6|2293.6|41
1685691000000|2023-06-02 07:30:00|2300.9|2294.9|2302.4|2296.4|2305.4|2299.4|2300.6|2294.6|43
1685691300000|2023-06-02 07:35:00|2302.1|2296.1|2305.4|2299.4|2305.4|2299.4|2300.9|2294.9|27
1685691600000|2023-06-02 07:40:00|2305.6|2299.6|2308.6|2302.6|2309.1|2303.1|2305.4|2299.4|27
1685691900000|2023-06-02 07:45:00|2308.9|2302.9|2309.1|2303.1|2311.1|2305.1|2308.6|2302.6|32
1685692200000|2023-06-02 07:50:00|2308.6|2302.6|2309.4|2303.4|2311.9|2305.9|2308.6|2302.6|62
1685692500000|2023-06-02 07:55:00|2309.1|2303.1|2306.6|2300.6|2309.9|2303.9|2304.6|2298.6|39
1685692800000|2023-06-02 08:00:00|2306.4|2300.4|2308.9|2302.9|2311.1|2305.1|2306.1|2300.1|49
1685693100000|2023-06-02 08:05:00|2308.6|2302.6|2305.6|2299.6|2310.4|2304.4|2305.6|2299.6|39
1685693400000|2023-06-02 08:10:00|2305.4|2299.4|2310.9|2304.9|2311.4|2305.4|2305.1|2299.1|49
1685693700000|2023-06-02 08:15:00|2311.1|2305.1|2317.4|2311.4|2317.4|2311.4|2311.1|2305.1|40
1685694000000|2023-06-02 08:20:00|2317.1|2311.1|2316.1|2310.1|2317.1|2311.1|2314.9|2308.9|26
1685694300000|2023-06-02 08:25:00|2316.4|2310.4|2315.4|2309.4|2316.9|2310.9|2315.1|2309.1|31
1685694600000|2023-06-02 08:30:00|2315.6|2309.6|2313.1|2307.1|2317.9|2311.9|2313.1|2307.1|39
1685694900000|2023-06-02 08:35:00|2313.4|2307.4|2317.9|2311.9|2317.9|2311.9|2313.4|2307.4|30
1685695200000|2023-06-02 08:40:00|2318.1|2312.1|2321.6|2315.6|2321.9|2315.9|2318.1|2312.1|13
1685695500000|2023-06-02 08:45:00|2322.4|2316.4|2318.9|2312.9|2325.1|2319.1|2318.9|2312.9|49
1685695800000|2023-06-02 08:50:00|2319.4|2313.4|2328.4|2322.4|2328.4|2322.4|2318.1|2312.1|30
1685696100000|2023-06-02 08:55:00|2328.6|2322.6|2325.9|2319.9|2331.1|2325.1|2323.9|2317.9|82
1685696400000|2023-06-02 09:00:00|2325.6|2319.6|2323.6|2317.6|2326.4|2320.4|2321.9|2315.9|95
1685696700000|2023-06-02 09:05:00|2323.9|2317.9|2320.6|2314.6|2323.9|2317.9|2318.6|2312.6|53
1685697000000|2023-06-02 09:10:00|2321.1|2315.1|2324.6|2318.6|2324.9|2318.9|2320.4|2314.4|43
1685697300000|2023-06-02 09:15:00|2324.4|2318.4|2334.9|2328.9|2335.6|2329.6|2323.4|2317.4|80
1685697600000|2023-06-02 09:20:00|2334.6|2328.6|2334.1|2328.1|2343.8|2337.8|2333.9|2327.9|103
1685697900000|2023-06-02 09:25:00|2333.9|2327.9|2334.6|2328.6|2336.1|2330.1|2331.1|2325.1|54
1685698200000|2023-06-02 09:30:00|2334.9|2328.9|2339.9|2333.9|2340.9|2334.9|2333.1|2327.1|73
1685698500000|2023-06-02 09:35:00|2339.6|2333.6|2331.6|2325.6|2342.6|2336.6|2331.6|2325.6|69
1685698800000|2023-06-02 09:40:00|2331.4|2325.4|2329.9|2323.9|2332.6|2326.6|2326.9|2320.9|60
1685699100000|2023-06-02 09:45:00|2330.1|2324.1|2329.1|2323.1|2331.9|2325.9|2327.4|2321.4|50
1685699400000|2023-06-02 09:50:00|2328.9|2322.9|2326.9|2320.9|2329.6|2323.6|2325.9|2319.9|61
1685699700000|2023-06-02 09:55:00|2327.1|2321.1|2323.4|2317.4|2327.1|2321.1|2323.4|2317.4|55
1685700000000|2023-06-02 10:00:00|2323.1|2317.1|2328.4|2322.4|2328.4|2322.4|2322.9|2316.9|27
1685700300000|2023-06-02 10:05:00|2328.6|2322.6|2329.4|2323.4|2332.1|2326.1|2327.4|2321.4|60
1685700600000|2023-06-02 10:10:00|2329.6|2323.6|2327.1|2321.1|2330.1|2324.1|2326.1|2320.1|33
1685700900000|2023-06-02 10:15:00|2327.4|2321.4|2325.6|2319.6|2327.9|2321.9|2321.1|2315.1|49
1685701200000|2023-06-02 10:20:00|2325.4|2319.4|2328.4|2322.4|2328.4|2322.4|2323.6|2317.6|49
1685701500000|2023-06-02 10:25:00|2328.6|2322.6|2337.6|2331.6|2341.9|2335.9|2328.6|2322.6|116
1685701800000|2023-06-02 10:30:00|2337.4|2331.4|2335.6|2329.6|2337.9|2331.9|2335.4|2329.4|24
1685702100000|2023-06-02 10:35:00|2335.1|2329.1|2336.4|2330.4|2336.4|2330.4|2332.4|2326.4|26
1685702400000|2023-06-02 10:40:00|2336.6|2330.6|2337.1|2331.1|2337.6|2331.6|2336.1|2330.1|15
1685702700000|2023-06-02 10:45:00|2337.4|2331.4|2332.4|2326.4|2337.4|2331.4|2331.1|2325.1|37
1685703000000|2023-06-02 10:50:00|2332.6|2326.6|2332.1|2326.1|2333.6|2327.6|2330.9|2324.9|38
1685703300000|2023-06-02 10:55:00|2332.4|2326.4|2330.4|2324.4|2332.4|2326.4|2327.6|2321.6|47
1685703600000|2023-06-02 11:00:00|2330.6|2324.6|2330.1|2324.1|2332.9|2326.9|2329.9|2323.9|47
1685703900000|2023-06-02 11:05:00|2330.9|2324.9|2327.4|2321.4|2332.9|2326.9|2326.6|2320.6|38
1685704200000|2023-06-02 11:10:00|2327.6|2321.6|2329.1|2323.1|2330.1|2324.1|2325.9|2319.9|43
1685704500000|2023-06-02 11:15:00|2329.4|2323.4|2329.6|2323.6|2330.4|2324.4|2328.9|2322.9|25
1685704800000|2023-06-02 11:20:00|2329.9|2323.9|2332.1|2326.1|2332.1|2326.1|2328.4|2322.4|25
1685705100000|2023-06-02 11:25:00|2331.9|2325.9|2332.4|2326.4|2332.4|2326.4|2328.9|2322.9|62
1685705400000|2023-06-02 11:30:00|2332.6|2326.6|2334.4|2328.4|2336.9|2330.9|2332.6|2326.6|26
1685705700000|2023-06-02 11:35:00|2334.6|2328.6|2329.1|2323.1|2334.6|2328.6|2329.1|2323.1|27
1685706000000|2023-06-02 11:40:00|2328.6|2322.6|2326.9|2320.9|2328.6|2322.6|2323.4|2317.4|36
1685706300000|2023-06-02 11:45:00|2326.6|2320.6|2325.4|2319.4|2327.9|2321.9|2323.4|2317.4|35
1685706600000|2023-06-02 11:50:00|2325.1|2319.1|2325.6|2319.6|2326.6|2320.6|2320.4|2314.4|84
1685706900000|2023-06-02 11:55:00|2325.4|2319.4|2320.6|2314.6|2325.6|2319.6|2319.9|2313.9|57
1685707200000|2023-06-02 12:00:00|2320.9|2314.9|2329.9|2323.9|2329.9|2323.9|2320.9|2314.9|41
1685707500000|2023-06-02 12:05:00|2330.1|2324.1|2332.9|2326.9|2336.6|2330.6|2330.1|2324.1|70
1685707800000|2023-06-02 12:10:00|2333.1|2327.1|2336.6|2330.6|2337.1|2331.1|2333.1|2327.1|52
1685708100000|2023-06-02 12:15:00|2336.9|2330.9|2332.6|2326.6|2336.9|2330.9|2330.4|2324.4|83
1685708400000|2023-06-02 12:20:00|2332.4|2326.4|2330.6|2324.6|2332.4|2326.4|2329.9|2323.9|39
1685708700000|2023-06-02 12:25:00|2330.9|2324.9|2338|2319.3|2338|2326.9|2330.9|2319.3|40
1685709000000|2023-06-02 12:30:00|2337|2318.3|2338.3|2332.3|2338.5|2332.5|2325.5|2315|176
1685709300000|2023-06-02 12:35:00|2338|2332|2339.4|2333.4|2340.4|2334.4|2334.4|2328.4|83
1685709600000|2023-06-02 12:40:00|2339.6|2333.6|2330.6|2324.6|2339.6|2333.6|2330.1|2324.1|70
1685709900000|2023-06-02 12:45:00|2330.9|2324.9|2330.9|2324.9|2332.6|2326.6|2330.1|2324.1|61
1685710200000|2023-06-02 12:50:00|2331.1|2325.1|2328.9|2322.9|2331.6|2325.6|2327.1|2321.1|60
1685710500000|2023-06-02 12:55:00|2329.1|2323.1|2328.1|2322.1|2331.4|2325.4|2327.1|2321.1|43
1685710800000|2023-06-02 13:00:00|2327.9|2321.9|2326.1|2320.1|2330.9|2324.9|2322.4|2316.4|201
1685711100000|2023-06-02 13:05:00|2326.6|2320.6|2321.4|2315.4|2327.4|2321.4|2319.9|2313.9|91
1685711400000|2023-06-02 13:10:00|2321.9|2315.9|2316.6|2310.6|2323.4|2317.4|2315.4|2309.4|63
1685711700000|2023-06-02 13:15:00|2316.9|2310.9|2316.4|2310.4|2318.6|2312.6|2316.1|2310.1|88
1685712000000|2023-06-02 13:20:00|2316.1|2310.1|2313.4|2307.4|2316.6|2310.6|2311.6|2305.6|85
1685712300000|2023-06-02 13:25:00|2313.6|2307.6|2316.1|2310.1|2317.1|2311.1|2313.6|2307.6|104
1685712600000|2023-06-02 13:30:00|2316.9|2310.9|2319.6|2313.6|2322.1|2316.1|2313.9|2307.9|111
1685712900000|2023-06-02 13:35:00|2319.9|2313.9|2318.4|2312.4|2323.1|2317.1|2315.6|2309.6|146
1685713200000|2023-06-02 13:40:00|2318.1|2312.1|2319.4|2313.4|2320.6|2314.6|2316.1|2310.1|84
1685713500000|2023-06-02 13:45:00|2319.6|2313.6|2315.1|2309.1|2320.9|2314.9|2314.6|2308.6|76
1685713800000|2023-06-02 13:50:00|2313.6|2307.6|2317.6|2311.6|2318.9|2312.9|2312.9|2306.9|110
1685714100000|2023-06-02 13:55:00|2317.4|2311.4|2318.9|2312.9|2319.1|2313.1|2316.4|2310.4|76
1685714400000|2023-06-02 14:00:00|2318.6|2312.6|2329.9|2323.9|2329.9|2323.9|2316.9|2310.9|135
1685714700000|2023-06-02 14:05:00|2329.6|2323.6|2327.9|2321.9|2329.9|2323.9|2324.9|2318.9|107
1685715000000|2023-06-02 14:10:00|2327.6|2321.6|2330.9|2324.9|2331.9|2325.9|2327.6|2321.6|105
1685715300000|2023-06-02 14:15:00|2330.6|2324.6|2319.4|2313.4|2330.6|2324.6|2318.4|2312.4|200
1685715600000|2023-06-02 14:20:00|2319.6|2313.6|2320.1|2314.1|2323.4|2317.4|2318.4|2312.4|72
1685715900000|2023-06-02 14:25:00|2320.4|2314.4|2322.1|2316.1|2323.1|2317.1|2319.4|2313.4|54
1685716200000|2023-06-02 14:30:00|2321.9|2315.9|2319.6|2313.6|2322.9|2316.9|2317.6|2311.6|67
1685716500000|2023-06-02 14:35:00|2319.9|2313.9|2324.6|2318.6|2325.4|2319.4|2319.9|2313.9|73
1685716800000|2023-06-02 14:40:00|2324.9|2318.9|2323.4|2317.4|2326.9|2320.9|2320.6|2314.6|92
1685717100000|2023-06-02 14:45:00|2323.1|2317.1|2317.9|2311.9|2326.4|2320.4|2317.1|2311.1|95
1685717400000|2023-06-02 14:50:00|2317.6|2311.6|2313.6|2307.6|2318.6|2312.6|2312.6|2306.6|111
1685717700000|2023-06-02 14:55:00|2313.4|2307.4|2312.4|2306.4|2313.4|2307.4|2306.9|2300.9|167
1685718000000|2023-06-02 15:00:00|2312.6|2306.6|2314.1|2308.1|2318.4|2312.4|2311.9|2305.9|95
1685718300000|2023-06-02 15:05:00|2314.4|2308.4|2316.1|2310.1|2316.6|2310.6|2312.9|2306.9|49
1685718600000|2023-06-02 15:10:00|2315.9|2309.9|2318.4|2312.4|2318.4|2312.4|2314.6|2308.6|37
1685718900000|2023-06-02 15:15:00|2318.1|2312.1|2314.1|2308.1|2318.1|2312.1|2313.6|2307.6|45
1685719200000|2023-06-02 15:20:00|2314.4|2308.4|2318.6|2312.6|2320.1|2314.1|2314.4|2308.4|48
1685719500000|2023-06-02 15:25:00|2318.4|2312.4|2316.9|2310.9|2319.9|2313.9|2316.4|2310.4|33
1685719800000|2023-06-02 15:30:00|2317.1|2311.1|2314.4|2308.4|2317.1|2311.1|2313.1|2307.1|54
1685720100000|2023-06-02 15:35:00|2314.1|2308.1|2311.9|2305.9|2314.6|2308.6|2311.9|2305.9|49
1685720400000|2023-06-02 15:40:00|2311.6|2305.6|2310.1|2304.1|2312.1|2306.1|2309.6|2303.6|43
1685720700000|2023-06-02 15:45:00|2310.4|2304.4|2310.4|2304.4|2311.6|2305.6|2309.1|2303.1|24
1685721000000|2023-06-02 15:50:00|2310.6|2304.6|2312.6|2306.6|2312.9|2306.9|2310.6|2304.6|25
1685721300000|2023-06-02 15:55:00|2311.9|2305.9|2311.6|2305.6|2314.1|2308.1|2311.4|2305.4|42
1685721600000|2023-06-02 16:00:00|2311.9|2305.9|2311.4|2305.4|2312.4|2306.4|2311.4|2305.4|5
1685721900000|2023-06-02 16:05:00|2311.6|2305.6|2310.9|2304.9|2311.6|2305.6|2310.9|2304.9|6
1685722200000|2023-06-02 16:10:00|2310.6|2304.6|2311.4|2305.4|2311.4|2305.4|2310.1|2304.1|30
1685722500000|2023-06-02 16:15:00|2311.1|2305.1|2309.6|2303.6|2311.1|2305.1|2309.4|2303.4|11
1685722800000|2023-06-02 16:20:00|2309.4|2303.4|2309.9|2303.9|2310.1|2304.1|2308.6|2302.6|14
1685723100000|2023-06-02 16:25:00|2309.6|2303.6|2307.4|2301.4|2309.6|2303.6|2307.1|2301.1|10
1685723400000|2023-06-02 16:30:00|2307.6|2301.6|2305.6|2299.6|2307.9|2301.9|2305.6|2299.6|15
1685723700000|2023-06-02 16:35:00|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|4
1685724000000|2023-06-02 16:40:00|2305.4|2299.4|2310.1|2304.1|2310.1|2304.1|2305.4|2299.4|20
1685724300000|2023-06-02 16:45:00|2309.9|2303.9|2308.4|2302.4|2309.9|2303.9|2306.6|2300.6|47
1685724600000|2023-06-02 16:50:00|2308.1|2302.1|2309.4|2303.4|2309.9|2303.9|2308.1|2302.1|16
1685724900000|2023-06-02 16:55:00|2309.6|2303.6|2309.5|2303.5|2310.5|2304.5|2309.5|2303.5|23
1685725200000|2023-06-02 17:00:00|2309.8|2303.8|2309.3|2303.3|2310.3|2304.3|2309.3|2303.3|10
1685725500000|2023-06-02 17:05:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|4
1685725800000|2023-06-02 17:10:00|2309|2303|2306.5|2300.5|2309.3|2303.3|2305.9|2299.9|13
1685726100000|2023-06-02 17:15:00|2306.8|2300.8|2305.9|2299.9|2307.5|2301.5|2305.9|2299.9|7
1685726400000|2023-06-02 17:20:00|2305.5|2299.5|2304.6|2298.6|2305.5|2299.5|2304.6|2298.6|5
1685726700000|2023-06-02 17:25:00|2305.4|2299.4|2306.3|2300.3|2306.3|2300.3|2305.4|2299.4|7
1685727000000|2023-06-02 17:30:00|2306|2300|2305.9|2299.9|2306.3|2300.3|2305.9|2299.9|7
1685727300000|2023-06-02 17:35:00|2306|2300|2306|2300|2306|2300|2305.9|2299.9|3
1685727600000|2023-06-02 17:40:00|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|3
1685727900000|2023-06-02 17:45:00|2306.1|2300.1|2305.9|2299.9|2306.1|2300.1|2305.1|2299.1|10
1685728200000|2023-06-02 17:50:00|2307.3|2301.3|2306.4|2300.4|2307.3|2301.3|2306.4|2300.4|2
1685728500000|2023-06-02 17:55:00|2306.1|2300.1|2312.8|2294|2314|2300.1|2306|2293.3|11
1685923200000|2023-06-05 00:00:00|2307.4|2301.4|2310.4|2304.4|2312|2306|2307.4|2301.4|12
1685923500000|2023-06-05 00:05:00|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|4
1685923800000|2023-06-05 00:10:00|2310|2304|2311.8|2305.8|2311.8|2305.8|2310|2304|5
1685924100000|2023-06-05 00:15:00|2312.3|2306.3|2310.5|2304.5|2313.3|2307.3|2310.5|2304.5|12
1685924400000|2023-06-05 00:20:00|2310.6|2304.6|2311.8|2305.8|2311.9|2305.9|2310.5|2304.5|5
1685924700000|2023-06-05 00:25:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1685925000000|2023-06-05 00:30:00|2311.8|2305.8|2310.3|2304.3|2311.8|2305.8|2309|2303|15
1685925300000|2023-06-05 00:35:00|2310.5|2304.5|2312.3|2306.3|2313.6|2307.6|2310.5|2304.5|23
1685925600000|2023-06-05 00:40:00|2312.5|2306.5|2315.8|2309.8|2316.5|2310.5|2312.5|2306.5|23
1685925900000|2023-06-05 00:45:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1685926200000|2023-06-05 00:50:00|2317.3|2311.3|2317.8|2311.8|2318.8|2312.8|2316.3|2310.3|19
1685926500000|2023-06-05 00:55:00|2317.5|2311.5|2314.8|2308.8|2317.5|2311.5|2314.8|2308.8|10
1685926800000|2023-06-05 01:00:00|2314.5|2308.5|2305.4|2299.4|2314.5|2308.5|2305.3|2299.3|125
1685927100000|2023-06-05 01:05:00|2305.1|2299.1|2293.4|2287.4|2306.9|2300.9|2292.1|2286.1|126
1685927400000|2023-06-05 01:10:00|2293.6|2287.6|2290.5|2284.5|2295.1|2289.1|2289.3|2283.3|108
1685927700000|2023-06-05 01:15:00|2290.3|2284.3|2286.3|2280.3|2292|2286|2286.3|2280.3|101
1685928000000|2023-06-05 01:20:00|2286.5|2280.5|2290.8|2284.8|2291.5|2285.5|2284.8|2278.8|96
1685928300000|2023-06-05 01:25:00|2290.5|2284.5|2292.5|2286.5|2292.5|2286.5|2288.8|2282.8|96
1685928600000|2023-06-05 01:30:00|2291.8|2285.8|2292|2286|2295.3|2289.3|2286.8|2280.8|181
1685928900000|2023-06-05 01:35:00|2291.8|2285.8|2292.5|2286.5|2294.5|2288.5|2288.8|2282.8|160
1685929200000|2023-06-05 01:40:00|2292.3|2286.3|2295|2289|2295.5|2289.5|2292|2286|30
1685929500000|2023-06-05 01:45:00|2295.3|2289.3|2300.8|2294.8|2301.8|2295.8|2295.3|2289.3|112
1685929800000|2023-06-05 01:50:00|2300.5|2294.5|2294.8|2288.8|2301|2295|2294.5|2288.5|51
1685930100000|2023-06-05 01:55:00|2295|2289|2295.5|2289.5|2297.5|2291.5|2293.8|2287.8|136
1685930400000|2023-06-05 02:00:00|2295.8|2289.8|2293.3|2287.3|2296.3|2290.3|2291.8|2285.8|137
1685930700000|2023-06-05 02:05:00|2293.5|2287.5|2291.5|2285.5|2295.5|2289.5|2291|2285|60
1685931000000|2023-06-05 02:10:00|2291.8|2285.8|2290.8|2284.8|2293.5|2287.5|2290.8|2284.8|38
1685931300000|2023-06-05 02:15:00|2291|2285|2291.8|2285.8|2291.8|2285.8|2291|2285|8
1685931600000|2023-06-05 02:20:00|2291.5|2285.5|2290|2284|2291.5|2285.5|2289.8|2283.8|9
1685931900000|2023-06-05 02:25:00|2290.3|2284.3|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|5
1685932200000|2023-06-05 02:30:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290|2284|7
1685932500000|2023-06-05 02:35:00|2291.3|2285.3|2285.3|2279.3|2291.5|2285.5|2284.5|2278.5|58
1685932800000|2023-06-05 02:40:00|2285.5|2279.5|2284.3|2278.3|2287.3|2281.3|2283.8|2277.8|62
1685933100000|2023-06-05 02:45:00|2284.5|2278.5|2279.8|2273.8|2287.3|2281.3|2279.8|2273.8|118
1685933400000|2023-06-05 02:50:00|2280|2274|2282|2276|2282.8|2276.8|2279|2273|33
1685933700000|2023-06-05 02:55:00|2281.8|2275.8|2279.8|2273.8|2282.3|2276.3|2279|2273|40
1685934000000|2023-06-05 03:00:00|2280|2274|2283.3|2277.3|2283.5|2277.5|2280|2274|52
1685934300000|2023-06-05 03:05:00|2283|2277|2284|2278|2284.8|2278.8|2283|2277|35
1685934600000|2023-06-05 03:10:00|2283.8|2277.8|2283.5|2277.5|2287.8|2281.8|2283.5|2277.5|31
1685934900000|2023-06-05 03:15:00|2283.3|2277.3|2284|2278|2285.3|2279.3|2283|2277|20
1685935200000|2023-06-05 03:20:00|2283.8|2277.8|2283.8|2277.8|2285|2279|2283.3|2277.3|40
1685935500000|2023-06-05 03:25:00|2283.5|2277.5|2282.3|2276.3|2283.5|2277.5|2281.3|2275.3|20
1685935800000|2023-06-05 03:30:00|2282.5|2276.5|2284.3|2278.3|2284.5|2278.5|2282.5|2276.5|7
1685936100000|2023-06-05 03:35:00|2285.5|2279.5|2286.5|2280.5|2286.8|2280.8|2285.5|2279.5|10
1685936400000|2023-06-05 03:40:00|2286.3|2280.3|2286|2280|2286.8|2280.8|2285.8|2279.8|8
1685937000000|2023-06-05 03:50:00|2285.8|2279.8|2283.8|2277.8|2285.8|2279.8|2283.8|2277.8|4
1685937300000|2023-06-05 03:55:00|2284|2278|2284.8|2278.8|2284.8|2278.8|2283.8|2277.8|5
1685937600000|2023-06-05 04:00:00|2285|2279|2285.8|2279.8|2285.8|2279.8|2285|2279|2
1685937900000|2023-06-05 04:05:00|2285.5|2279.5|2284.8|2278.8|2285.5|2279.5|2284.8|2278.8|6
1685938200000|2023-06-05 04:10:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|5
1685938500000|2023-06-05 04:15:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1685938800000|2023-06-05 04:20:00|2283.5|2277.5|2283.3|2277.3|2283.5|2277.5|2283.3|2277.3|2
1685939400000|2023-06-05 04:30:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1685939700000|2023-06-05 04:35:00|2285|2279|2284.3|2278.3|2285|2279|2284.3|2278.3|4
1685940000000|2023-06-05 04:40:00|2284|2278|2287|2281|2287|2281|2284|2278|3
1685940300000|2023-06-05 04:45:00|2286.5|2280.5|2289.8|2283.8|2289.8|2283.8|2286.5|2280.5|9
1685940600000|2023-06-05 04:50:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2288.8|2282.8|4
1685941200000|2023-06-05 05:00:00|2290|2284|2288|2282|2290.3|2284.3|2288|2282|8
1685941500000|2023-06-05 05:05:00|2288.3|2282.3|2289.8|2283.8|2289.8|2283.8|2288.3|2282.3|6
1685941800000|2023-06-05 05:10:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|4
1685942100000|2023-06-05 05:15:00|2289|2283|2287|2281|2289|2283|2286.8|2280.8|6
1685942400000|2023-06-05 05:20:00|2286.8|2280.8|2284.8|2278.8|2286.8|2280.8|2284.8|2278.8|20
1685942700000|2023-06-05 05:25:00|2284.5|2278.5|2285.3|2279.3|2285.8|2279.8|2284.5|2278.5|15
1685943000000|2023-06-05 05:30:00|2285|2279|2271.8|2265.8|2285|2279|2267.6|2261.6|188
1685943300000|2023-06-05 05:35:00|2272|2266|2275|2269|2277|2271|2272|2266|55
1685943600000|2023-06-05 05:40:00|2274.8|2268.8|2279.3|2273.3|2280.3|2274.3|2274.5|2268.5|33
1685943900000|2023-06-05 05:45:00|2279|2273|2282|2276|2282.5|2276.5|2278.5|2272.5|29
1685944200000|2023-06-05 05:50:00|2281.8|2275.8|2281.3|2275.3|2282|2276|2278.8|2272.8|58
1685944500000|2023-06-05 05:55:00|2281|2275|2278.8|2272.8|2281.3|2275.3|2278.5|2272.5|23
1685944800000|2023-06-05 06:00:00|2278.5|2272.5|2286|2280|2286|2280|2277.5|2271.5|107
1685945100000|2023-06-05 06:05:00|2286.3|2280.3|2286.5|2280.5|2287.8|2281.8|2284.8|2278.8|76
1685945400000|2023-06-05 06:10:00|2285.8|2279.8|2280.5|2274.5|2286.3|2280.3|2280.5|2274.5|60
1685945700000|2023-06-05 06:15:00|2280.3|2274.3|2286.3|2280.3|2286.3|2280.3|2280.3|2274.3|90
1685946000000|2023-06-05 06:20:00|2286|2280|2289.8|2283.8|2290.3|2284.3|2285.3|2279.3|78
1685946300000|2023-06-05 06:25:00|2290|2284|2286.3|2280.3|2292|2286|2286|2280|66
1685946600000|2023-06-05 06:30:00|2286.8|2280.8|2288.5|2282.5|2289.8|2283.8|2285|2279|82
1685946900000|2023-06-05 06:35:00|2288.8|2282.8|2288|2282|2289.5|2283.5|2286|2280|41
1685947200000|2023-06-05 06:40:00|2287.8|2281.8|2286|2280|2288.5|2282.5|2285|2279|103
1685947500000|2023-06-05 06:45:00|2286.3|2280.3|2283.5|2277.5|2286.3|2280.3|2283.3|2277.3|54
1685947800000|2023-06-05 06:50:00|2283.8|2277.8|2279.5|2273.5|2284|2278|2278.5|2272.5|70
1685948100000|2023-06-05 06:55:00|2279.8|2273.8|2277.4|2271.4|2280.1|2274.1|2275.9|2269.9|49
1685948400000|2023-06-05 07:00:00|2278.6|2272.6|2286.4|2280.4|2286.9|2280.9|2276.6|2270.6|52
1685948700000|2023-06-05 07:05:00|2285.9|2279.9|2285.4|2279.4|2289.9|2283.9|2281.9|2275.9|50
1685949000000|2023-06-05 07:10:00|2285.9|2279.9|2284.1|2278.1|2286.1|2280.1|2282.9|2276.9|32
1685949300000|2023-06-05 07:15:00|2283.9|2277.9|2285.9|2279.9|2287.6|2281.6|2283.1|2277.1|29
1685949600000|2023-06-05 07:20:00|2285.4|2279.4|2286.1|2280.1|2286.4|2280.4|2281.6|2275.6|31
1685949900000|2023-06-05 07:25:00|2286.4|2280.4|2286.4|2280.4|2288.9|2282.9|2285.9|2279.9|15
1685950200000|2023-06-05 07:30:00|2286.1|2280.1|2286.9|2280.9|2288.4|2282.4|2282.9|2276.9|52
1685950500000|2023-06-05 07:35:00|2286.6|2280.6|2291.9|2285.9|2292.9|2286.9|2286.6|2280.6|42
1685950800000|2023-06-05 07:40:00|2291.6|2285.6|2286.1|2280.1|2291.6|2285.6|2284.9|2278.9|34
1685951100000|2023-06-05 07:45:00|2286.4|2280.4|2283.9|2277.9|2286.6|2280.6|2283.9|2277.9|32
1685951400000|2023-06-05 07:50:00|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2282.9|2276.9|16
1685951700000|2023-06-05 07:55:00|2284.6|2278.6|2283.4|2277.4|2285.9|2279.9|2283.4|2277.4|14
1685952000000|2023-06-05 08:00:00|2283.1|2277.1|2289.4|2283.4|2291.4|2285.4|2283.1|2277.1|43
1685952300000|2023-06-05 08:05:00|2289.1|2283.1|2293.9|2287.9|2293.9|2287.9|2289.1|2283.1|35
1685952600000|2023-06-05 08:10:00|2293.6|2287.6|2291.4|2285.4|2294.4|2288.4|2291.1|2285.1|20
1685952900000|2023-06-05 08:15:00|2291.1|2285.1|2292.1|2286.1|2293.6|2287.6|2289.4|2283.4|32
1685953200000|2023-06-05 08:20:00|2292.4|2286.4|2287.9|2281.9|2292.4|2286.4|2287.4|2281.4|24
1685953500000|2023-06-05 08:25:00|2288.1|2282.1|2290.6|2284.6|2291.6|2285.6|2286.9|2280.9|30
1685953800000|2023-06-05 08:30:00|2290.4|2284.4|2290.9|2284.9|2291.4|2285.4|2289.6|2283.6|22
1685954100000|2023-06-05 08:35:00|2290.6|2284.6|2295.1|2289.1|2295.4|2289.4|2290.6|2284.6|24
1685954400000|2023-06-05 08:40:00|2294.9|2288.9|2296.1|2290.1|2296.6|2290.6|2294.4|2288.4|13
1685954700000|2023-06-05 08:45:00|2295.9|2289.9|2293.4|2287.4|2295.9|2289.9|2292.4|2286.4|15
1685955000000|2023-06-05 08:50:00|2293.1|2287.1|2291.1|2285.1|2293.1|2287.1|2290.1|2284.1|12
1685955300000|2023-06-05 08:55:00|2291.4|2285.4|2293.9|2287.9|2295.4|2289.4|2291.1|2285.1|24
1685955600000|2023-06-05 09:00:00|2294.1|2288.1|2293.4|2287.4|2296.6|2290.6|2292.9|2286.9|23
1685955900000|2023-06-05 09:05:00|2293.1|2287.1|2293.6|2287.6|2294.1|2288.1|2292.9|2286.9|25
1685956200000|2023-06-05 09:10:00|2293.4|2287.4|2295.4|2289.4|2296.4|2290.4|2292.9|2286.9|29
1685956500000|2023-06-05 09:15:00|2295.1|2289.1|2300.1|2294.1|2300.6|2294.6|2295.1|2289.1|25
1685956800000|2023-06-05 09:20:00|2300.4|2294.4|2299.1|2293.1|2300.6|2294.6|2298.1|2292.1|28
1685957100000|2023-06-05 09:25:00|2299.4|2293.4|2300.4|2294.4|2300.4|2294.4|2298.6|2292.6|11
1685957400000|2023-06-05 09:30:00|2300.1|2294.1|2294.4|2288.4|2300.1|2294.1|2294.1|2288.1|49
1685957700000|2023-06-05 09:35:00|2294.6|2288.6|2296.4|2290.4|2297.1|2291.1|2294.4|2288.4|19
1685958000000|2023-06-05 09:40:00|2296.1|2290.1|2297.1|2291.1|2297.9|2291.9|2295.6|2289.6|27
1685958300000|2023-06-05 09:45:00|2297.4|2291.4|2297.9|2291.9|2297.9|2291.9|2296.6|2290.6|17
1685958600000|2023-06-05 09:50:00|2298.1|2292.1|2297.1|2291.1|2299.9|2293.9|2297.1|2291.1|28
1685958900000|2023-06-05 09:55:00|2296.6|2290.6|2297.1|2291.1|2299.1|2293.1|2296.4|2290.4|28
1685959200000|2023-06-05 10:00:00|2297.4|2291.4|2299.4|2293.4|2299.4|2293.4|2297.4|2291.4|8
1685959500000|2023-06-05 10:05:00|2299.1|2293.1|2292.6|2286.6|2299.1|2293.1|2292.6|2286.6|22
1685959800000|2023-06-05 10:10:00|2292.4|2286.4|2290.6|2284.6|2293.6|2287.6|2290.6|2284.6|21
1685960100000|2023-06-05 10:15:00|2290.9|2284.9|2290.9|2284.9|2293.6|2287.6|2290.9|2284.9|21
1685960400000|2023-06-05 10:20:00|2291.1|2285.1|2292.6|2286.6|2293.6|2287.6|2291.1|2285.1|28
1685960700000|2023-06-05 10:25:00|2292.9|2286.9|2295.4|2289.4|2297.1|2291.1|2292.9|2286.9|27
1685961000000|2023-06-05 10:30:00|2295.1|2289.1|2295.6|2289.6|2296.1|2290.1|2294.9|2288.9|16
1685961300000|2023-06-05 10:35:00|2295.9|2289.9|2295.9|2289.9|2297.1|2291.1|2295.9|2289.9|15
1685961600000|2023-06-05 10:40:00|2296.1|2290.1|2295.4|2289.4|2296.1|2290.1|2293.9|2287.9|20
1685961900000|2023-06-05 10:45:00|2295.6|2289.6|2294.9|2288.9|2297.4|2291.4|2294.9|2288.9|17
1685962200000|2023-06-05 10:50:00|2294.6|2288.6|2295.1|2289.1|2295.4|2289.4|2292.6|2286.6|17
1685962500000|2023-06-05 10:55:00|2295.4|2289.4|2293.9|2287.9|2295.4|2289.4|2293.6|2287.6|7
1685962800000|2023-06-05 11:00:00|2294.1|2288.1|2294.6|2288.6|2296.9|2290.9|2293.6|2287.6|23
1685963100000|2023-06-05 11:05:00|2294.9|2288.9|2296.9|2290.9|2296.9|2290.9|2294.9|2288.9|14
1685963400000|2023-06-05 11:10:00|2296.6|2290.6|2295.6|2289.6|2298.4|2292.4|2295.1|2289.1|23
1685963700000|2023-06-05 11:15:00|2295.9|2289.9|2294.4|2288.4|2297.1|2291.1|2293.4|2287.4|20
1685964000000|2023-06-05 11:20:00|2294.6|2288.6|2290.1|2284.1|2294.6|2288.6|2289.6|2283.6|33
1685964300000|2023-06-05 11:25:00|2290.6|2284.6|2288.4|2282.4|2290.6|2284.6|2287.1|2281.1|27
1685964600000|2023-06-05 11:30:00|2288.1|2282.1|2287.6|2281.6|2288.9|2282.9|2286.4|2280.4|43
1685964900000|2023-06-05 11:35:00|2287.9|2281.9|2284.9|2278.9|2289.9|2283.9|2284.9|2278.9|33
1685965200000|2023-06-05 11:40:00|2284.6|2278.6|2285.4|2279.4|2285.6|2279.6|2282.6|2276.6|33
1685965500000|2023-06-05 11:45:00|2285.1|2279.1|2284.6|2278.6|2286.9|2280.9|2283.9|2277.9|25
1685965800000|2023-06-05 11:50:00|2284.9|2278.9|2285.6|2279.6|2287.9|2281.9|2284.9|2278.9|31
1685966100000|2023-06-05 11:55:00|2285.9|2279.9|2287.4|2281.4|2289.3|2283.3|2284.4|2278.4|38
1685966400000|2023-06-05 12:00:00|2287.6|2281.6|2290.4|2284.4|2291.4|2285.4|2287.6|2281.6|40
1685966700000|2023-06-05 12:05:00|2290.1|2284.1|2290.4|2284.4|2292.6|2286.6|2290.1|2284.1|33
1685967000000|2023-06-05 12:10:00|2290.6|2284.6|2292.6|2286.6|2293.1|2287.1|2290.6|2284.6|29
1685967300000|2023-06-05 12:15:00|2292.9|2286.9|2291.1|2285.1|2293.1|2287.1|2290.6|2284.6|46
1685967600000|2023-06-05 12:20:00|2290.9|2284.9|2290.6|2284.6|2292.4|2286.4|2289.4|2283.4|32
1685967900000|2023-06-05 12:25:00|2290.9|2284.9|2291.4|2285.4|2291.4|2285.4|2289.1|2283.1|18
1685968200000|2023-06-05 12:30:00|2291.1|2285.1|2286.6|2280.6|2291.1|2285.1|2286.6|2280.6|16
1685968500000|2023-06-05 12:35:00|2286.1|2280.1|2288.6|2282.6|2289.1|2283.1|2286.1|2280.1|52
1685968800000|2023-06-05 12:40:00|2289.1|2283.1|2287.6|2281.6|2289.1|2283.1|2286.1|2280.1|20
1685969100000|2023-06-05 12:45:00|2287.9|2281.9|2288.1|2282.1|2288.9|2282.9|2287.9|2281.9|10
1685969400000|2023-06-05 12:50:00|2287.9|2281.9|2287.9|2281.9|2289.6|2283.6|2287.4|2281.4|18
1685969700000|2023-06-05 12:55:00|2288.1|2282.1|2284.9|2278.9|2288.6|2282.6|2284.4|2278.4|42
1685970000000|2023-06-05 13:00:00|2284.6|2278.6|2283.9|2277.9|2287.5|2281.5|2279.4|2273.4|176
1685970300000|2023-06-05 13:05:00|2284.1|2278.1|2285.4|2279.4|2285.9|2279.9|2279.9|2273.9|92
1685970600000|2023-06-05 13:10:00|2285.1|2279.1|2282.1|2276.1|2285.9|2279.9|2278.9|2272.9|66
1685970900000|2023-06-05 13:15:00|2282.4|2276.4|2288.1|2282.1|2288.1|2282.1|2282.1|2276.1|56
1685971200000|2023-06-05 13:20:00|2287.9|2281.9|2288.6|2282.6|2291.6|2285.6|2285.9|2279.9|56
1685971500000|2023-06-05 13:25:00|2288.4|2282.4|2285.6|2279.6|2289.6|2283.6|2284.6|2278.6|77
1685971800000|2023-06-05 13:30:00|2285.9|2279.9|2281.6|2275.6|2286.9|2280.9|2279.9|2273.9|92
1685972100000|2023-06-05 13:35:00|2281.9|2275.9|2281.4|2275.4|2282.6|2276.6|2280.1|2274.1|69
1685972400000|2023-06-05 13:40:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2279.4|2273.4|51
1685972700000|2023-06-05 13:45:00|2281.9|2275.9|2285.9|2279.9|2286.1|2280.1|2281.1|2275.1|66
1685973000000|2023-06-05 13:50:00|2286.1|2280.1|2289.6|2283.6|2289.6|2283.6|2285.9|2279.9|48
1685973300000|2023-06-05 13:55:00|2289.4|2283.4|2286.1|2280.1|2289.4|2283.4|2284.6|2278.6|54
1685973600000|2023-06-05 14:00:00|2286.6|2280.6|2293.4|2287.4|2293.4|2287.4|2286.4|2280.4|106
1685973900000|2023-06-05 14:05:00|2293.9|2287.9|2288.6|2282.6|2294.9|2288.9|2288.6|2282.6|80
1685974200000|2023-06-05 14:10:00|2287.9|2281.9|2285.9|2279.9|2289.6|2283.6|2284.6|2278.6|82
1685974500000|2023-06-05 14:15:00|2286.1|2280.1|2285.1|2279.1|2286.6|2280.6|2283.9|2277.9|50
1685974800000|2023-06-05 14:20:00|2284.9|2278.9|2287.6|2281.6|2287.6|2281.6|2281.9|2275.9|46
1685975100000|2023-06-05 14:25:00|2287.9|2281.9|2290.9|2284.9|2292.1|2286.1|2287.9|2281.9|49
1685975400000|2023-06-05 14:30:00|2290.6|2284.6|2286.4|2280.4|2290.6|2284.6|2286.1|2280.1|52
1685975700000|2023-06-05 14:35:00|2286.1|2280.1|2287.9|2281.9|2289.9|2283.9|2283.9|2277.9|75
1685976000000|2023-06-05 14:40:00|2288.1|2282.1|2291.4|2285.4|2292.4|2286.4|2287.9|2281.9|117
1685976300000|2023-06-05 14:45:00|2291.1|2285.1|2290.5|2284.5|2292.5|2286.5|2285.9|2279.9|87
1685976600000|2023-06-05 14:50:00|2290|2284|2287.4|2281.4|2291.8|2285.8|2286.4|2280.4|71
1685976900000|2023-06-05 14:55:00|2287.6|2281.6|2292.4|2286.4|2295.1|2289.1|2286.1|2280.1|106
1685977200000|2023-06-05 15:00:00|2292.6|2286.6|2295.6|2289.6|2296.6|2290.6|2292.6|2286.6|61
1685977500000|2023-06-05 15:05:00|2295.4|2289.4|2293.9|2287.9|2296.4|2290.4|2293.4|2287.4|35
1685977800000|2023-06-05 15:10:00|2294.1|2288.1|2296.6|2290.6|2297.1|2291.1|2294.1|2288.1|35
1685978100000|2023-06-05 15:15:00|2296.4|2290.4|2297.6|2291.6|2298.1|2292.1|2296.1|2290.1|49
1685978400000|2023-06-05 15:20:00|2297.9|2291.9|2296.9|2290.9|2301.4|2295.4|2296.9|2290.9|52
1685978700000|2023-06-05 15:25:00|2297.3|2291.3|2301.4|2295.4|2303.4|2297.4|2296.8|2290.8|49
1685979000000|2023-06-05 15:30:00|2301.6|2295.6|2296.4|2290.4|2301.6|2295.6|2295.1|2289.1|54
1685979300000|2023-06-05 15:35:00|2297.1|2291.1|2295.6|2289.6|2297.1|2291.1|2294.6|2288.6|35
1685979600000|2023-06-05 15:40:00|2295.4|2289.4|2296.9|2290.9|2297.6|2291.6|2295.1|2289.1|35
1685979900000|2023-06-05 15:45:00|2297.1|2291.1|2295.1|2289.1|2297.9|2291.9|2293.5|2287.5|101
1685980200000|2023-06-05 15:50:00|2295.4|2289.4|2296.1|2290.1|2297.1|2291.1|2294.4|2288.4|31
1685980500000|2023-06-05 15:55:00|2295.9|2289.9|2295.4|2289.4|2296.1|2290.1|2294.4|2288.4|33
1685980800000|2023-06-05 16:00:00|2295.6|2289.6|2300.6|2294.6|2300.6|2294.6|2295.6|2289.6|35
1685981100000|2023-06-05 16:05:00|2300.4|2294.4|2299.9|2293.9|2301.6|2295.6|2299.9|2293.9|44
1685981400000|2023-06-05 16:10:00|2299.6|2293.6|2299.9|2293.9|2300.6|2294.6|2298.9|2292.9|20
1685981700000|2023-06-05 16:15:00|2300.1|2294.1|2300.4|2294.4|2300.6|2294.6|2299.6|2293.6|11
1685982000000|2023-06-05 16:20:00|2301.3|2295.3|2299.6|2293.6|2301.3|2295.3|2299.4|2293.4|13
1685982300000|2023-06-05 16:25:00|2299.4|2293.4|2299.4|2293.4|2300.1|2294.1|2299.1|2293.1|9
1685982600000|2023-06-05 16:30:00|2299.6|2293.6|2296.4|2290.4|2299.6|2293.6|2296.4|2290.4|24
1685982900000|2023-06-05 16:35:00|2296.1|2290.1|2295.9|2289.9|2297.1|2291.1|2295.9|2289.9|10
1685983200000|2023-06-05 16:40:00|2295.6|2289.6|2296.9|2290.9|2296.9|2290.9|2294.9|2288.9|7
1685983500000|2023-06-05 16:45:00|2298.1|2292.1|2296.4|2290.4|2298.1|2292.1|2295.6|2289.6|13
1685983800000|2023-06-05 16:50:00|2296.1|2290.1|2297.4|2291.4|2297.6|2291.6|2295.9|2289.9|13
1685984100000|2023-06-05 16:55:00|2297.1|2291.1|2294.3|2288.3|2297.1|2291.1|2292.8|2286.8|24
1685984400000|2023-06-05 17:00:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293|2287|8
1685984700000|2023-06-05 17:05:00|2294.6|2288.6|2295|2289|2295|2289|2294.6|2288.6|2
1685985000000|2023-06-05 17:10:00|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|2
1685985300000|2023-06-05 17:15:00|2295|2289|2295.8|2289.8|2295.8|2289.8|2295|2289|4
1685985900000|2023-06-05 17:25:00|2295.1|2289.1|2295.8|2289.8|2295.8|2289.8|2295.1|2289.1|4
1685986200000|2023-06-05 17:30:00|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1685986500000|2023-06-05 17:35:00|2295.6|2289.6|2295.3|2289.3|2295.9|2289.9|2295.1|2289.1|7
1685986800000|2023-06-05 17:40:00|2294.9|2288.9|2295|2289|2295.1|2289.1|2294.3|2288.3|7
1685987100000|2023-06-05 17:45:00|2295.5|2289.5|2295.9|2289.9|2296|2290|2295.5|2289.5|3
1685987400000|2023-06-05 17:50:00|2295.8|2289.8|2296.4|2290.4|2296.4|2290.4|2295.8|2289.8|4
1685987700000|2023-06-05 17:55:00|2302.8|2284|2303.5|2284.8|2303.5|2284.8|2302.8|2284|3
1686009600000|2023-06-06 00:00:00|2299.4|2293.4|2297.1|2291.1|2299.4|2293.4|2297.1|2291.1|8
1686009900000|2023-06-06 00:05:00|2297|2291|2292.8|2286.8|2297|2291|2292.6|2286.6|14
1686010200000|2023-06-06 00:10:00|2292.9|2286.9|2293.8|2287.8|2295.9|2289.9|2292.9|2286.9|11
1686010500000|2023-06-06 00:15:00|2294.4|2288.4|2293.8|2287.8|2294.4|2288.4|2293.8|2287.8|7
1686010800000|2023-06-06 00:20:00|2293.5|2287.5|2292.5|2286.5|2293.5|2287.5|2292.5|2286.5|2
1686011100000|2023-06-06 00:25:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1686011700000|2023-06-06 00:35:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1686012000000|2023-06-06 00:40:00|2293.3|2287.3|2294.3|2288.3|2295.5|2289.5|2293.3|2287.3|12
1686012300000|2023-06-06 00:45:00|2294|2288|2293|2287|2294|2288|2293|2287|3
1686012600000|2023-06-06 00:50:00|2292.8|2286.8|2293|2287|2293|2287|2292.8|2286.8|4
1686012900000|2023-06-06 00:55:00|2293.3|2287.3|2294.3|2288.3|2295.3|2289.3|2293.3|2287.3|10
1686013200000|2023-06-06 01:00:00|2294|2288|2291.1|2285.1|2296.1|2290.1|2290.3|2284.3|75
1686013500000|2023-06-06 01:05:00|2291.3|2285.3|2294.3|2288.3|2296|2290|2290.6|2284.6|66
1686013800000|2023-06-06 01:10:00|2294.5|2288.5|2296.5|2290.5|2296.5|2290.5|2294.3|2288.3|78
1686014100000|2023-06-06 01:15:00|2296.3|2290.3|2288.3|2282.3|2296.3|2290.3|2286.9|2280.9|56
1686014400000|2023-06-06 01:20:00|2288|2282|2285.5|2279.5|2288|2282|2284.5|2278.5|33
1686014700000|2023-06-06 01:25:00|2285.8|2279.8|2287.5|2281.5|2288.8|2282.8|2285.8|2279.8|24
1686015000000|2023-06-06 01:30:00|2287.3|2281.3|2289.3|2283.3|2289.3|2283.3|2286.8|2280.8|37
1686015300000|2023-06-06 01:35:00|2289.5|2283.5|2289.5|2283.5|2290.3|2284.3|2287.3|2281.3|24
1686015600000|2023-06-06 01:40:00|2289.8|2283.8|2287.8|2281.8|2291|2285|2287.8|2281.8|33
1686015900000|2023-06-06 01:45:00|2288|2282|2285.3|2279.3|2288.5|2282.5|2284.3|2278.3|26
1686016200000|2023-06-06 01:50:00|2285.5|2279.5|2283|2277|2285.8|2279.8|2282.5|2276.5|30
1686016500000|2023-06-06 01:55:00|2283.3|2277.3|2284.3|2278.3|2284.8|2278.8|2282|2276|69
1686016800000|2023-06-06 02:00:00|2284|2278|2286.5|2280.5|2287.3|2281.3|2283.8|2277.8|41
1686017100000|2023-06-06 02:05:00|2286.8|2280.8|2292|2286|2292|2286|2286.8|2280.8|47
1686017400000|2023-06-06 02:10:00|2291.8|2285.8|2298.3|2292.3|2300.5|2294.5|2291.8|2285.8|82
1686017700000|2023-06-06 02:15:00|2298|2292|2297|2291|2298|2292|2296.8|2290.8|6
1686018000000|2023-06-06 02:20:00|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|2
1686018300000|2023-06-06 02:25:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1686018600000|2023-06-06 02:30:00|2296.5|2290.5|2299|2293|2299|2293|2296.3|2290.3|38
1686018900000|2023-06-06 02:35:00|2299.3|2293.3|2296.3|2290.3|2299.8|2293.8|2296.3|2290.3|23
1686019200000|2023-06-06 02:40:00|2296.5|2290.5|2313.3|2307.3|2313.3|2307.3|2296.5|2290.5|117
1686019500000|2023-06-06 02:45:00|2313|2307|2312.5|2306.5|2314|2308|2306.3|2300.3|108
1686019800000|2023-06-06 02:50:00|2312.8|2306.8|2318|2312|2319.3|2313.3|2312.3|2306.3|141
1686020100000|2023-06-06 02:55:00|2318.8|2312.8|2316|2310|2319.8|2313.8|2314.5|2308.5|89
1686020400000|2023-06-06 03:00:00|2316.3|2310.3|2314.8|2308.8|2316.8|2310.8|2313.5|2307.5|48
1686020700000|2023-06-06 03:05:00|2315|2309|2313|2307|2316.5|2310.5|2310.8|2304.8|48
1686021000000|2023-06-06 03:10:00|2312.8|2306.8|2311|2305|2315.5|2309.5|2309.8|2303.8|51
1686021300000|2023-06-06 03:15:00|2311.3|2305.3|2310|2304|2311.5|2305.5|2308|2302|45
1686021600000|2023-06-06 03:20:00|2310.3|2304.3|2311.8|2305.8|2312.3|2306.3|2309.5|2303.5|23
1686021900000|2023-06-06 03:25:00|2312|2306|2316.8|2310.8|2318.3|2312.3|2312|2306|36
1686022200000|2023-06-06 03:30:00|2316.5|2310.5|2312.8|2306.8|2316.8|2310.8|2311.3|2305.3|39
1686022500000|2023-06-06 03:35:00|2312.5|2306.5|2310.8|2304.8|2312.5|2306.5|2310.8|2304.8|5
1686022800000|2023-06-06 03:40:00|2311|2305|2312.3|2306.3|2312.3|2306.3|2311|2305|7
1686023100000|2023-06-06 03:45:00|2312.5|2306.5|2314|2308|2314|2308|2312.5|2306.5|6
1686023400000|2023-06-06 03:50:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1686023700000|2023-06-06 03:55:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1686024300000|2023-06-06 04:05:00|2313|2307|2311.5|2305.5|2313|2307|2311.3|2305.3|5
1686024600000|2023-06-06 04:10:00|2311.8|2305.8|2312.8|2306.8|2312.8|2306.8|2311.8|2305.8|2
1686024900000|2023-06-06 04:15:00|2312.5|2306.5|2312|2306|2312.5|2306.5|2311.5|2305.5|6
1686025200000|2023-06-06 04:20:00|2312.3|2306.3|2313.8|2307.8|2313.8|2307.8|2312.3|2306.3|5
1686025500000|2023-06-06 04:25:00|2314|2308|2316.5|2310.5|2316.5|2310.5|2314|2308|6
1686025800000|2023-06-06 04:30:00|2317|2311|2316.8|2310.8|2318.8|2312.8|2316.8|2310.8|18
1686026100000|2023-06-06 04:35:00|2317|2311|2317|2311|2317.5|2311.5|2317|2311|5
1686026400000|2023-06-06 04:40:00|2317.3|2311.3|2318.5|2312.5|2318.5|2312.5|2317.3|2311.3|4
1686026700000|2023-06-06 04:45:00|2318.3|2312.3|2316.8|2310.8|2318.3|2312.3|2316.5|2310.5|11
1686027000000|2023-06-06 04:50:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|5
1686027300000|2023-06-06 04:55:00|2316.8|2310.8|2319.3|2313.3|2319.3|2313.3|2316.8|2310.8|8
1686027600000|2023-06-06 05:00:00|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2317.8|2311.8|10
1686027900000|2023-06-06 05:05:00|2318|2312|2319.3|2313.3|2319.3|2313.3|2315.8|2309.8|17
1686028200000|2023-06-06 05:10:00|2318.8|2312.8|2318.3|2312.3|2319.3|2313.3|2318.3|2312.3|5
1686028500000|2023-06-06 05:15:00|2318|2312|2317.3|2311.3|2318|2312|2317|2311|4
1686028800000|2023-06-06 05:20:00|2317|2311|2314.8|2308.8|2317|2311|2314.3|2308.3|13
1686029100000|2023-06-06 05:25:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1686029400000|2023-06-06 05:30:00|2314.3|2308.3|2319.5|2313.5|2323|2317|2314.3|2308.3|121
1686029700000|2023-06-06 05:35:00|2319.8|2313.8|2317|2311|2319.8|2313.8|2315.3|2309.3|77
1686030000000|2023-06-06 05:40:00|2316.8|2310.8|2326.8|2320.8|2328|2322|2313.8|2307.8|98
1686030300000|2023-06-06 05:45:00|2326.5|2320.5|2318.8|2312.8|2327|2321|2317.3|2311.3|185
1686030600000|2023-06-06 05:50:00|2318.5|2312.5|2319.8|2313.8|2320.8|2314.8|2318.3|2312.3|133
1686030900000|2023-06-06 05:55:00|2319.5|2313.5|2318.5|2312.5|2320|2314|2315|2309|258
1686031200000|2023-06-06 06:00:00|2318.3|2312.3|2321.3|2315.3|2323.3|2317.3|2317.5|2311.5|171
1686031500000|2023-06-06 06:05:00|2321|2315|2321.5|2315.5|2325.3|2319.3|2320.8|2314.8|43
1686031800000|2023-06-06 06:10:00|2321.8|2315.8|2324.3|2318.3|2326.8|2320.8|2321.8|2315.8|80
1686032100000|2023-06-06 06:15:00|2323.8|2317.8|2321.8|2315.8|2324.8|2318.8|2321.8|2315.8|85
1686032400000|2023-06-06 06:20:00|2322.3|2316.3|2322|2316|2325.5|2319.5|2321.3|2315.3|104
1686032700000|2023-06-06 06:25:00|2322.3|2316.3|2319.8|2313.8|2325|2319|2319.8|2313.8|32
1686033000000|2023-06-06 06:30:00|2319.5|2313.5|2320|2314|2321.8|2315.8|2319|2313|36
1686033300000|2023-06-06 06:35:00|2320.3|2314.3|2315|2309|2320.8|2314.8|2314.8|2308.8|52
1686033600000|2023-06-06 06:40:00|2314.8|2308.8|2316.8|2310.8|2317|2311|2312.5|2306.5|79
1686033900000|2023-06-06 06:45:00|2317|2311|2311.8|2305.8|2317|2311|2311.8|2305.8|76
1686034200000|2023-06-06 06:50:00|2311.5|2305.5|2310.8|2304.8|2311.5|2305.5|2307.3|2301.3|60
1686034500000|2023-06-06 06:55:00|2310.5|2304.5|2309.1|2303.1|2311.9|2305.9|2309.1|2303.1|49
1686034800000|2023-06-06 07:00:00|2308.9|2302.9|2304.4|2298.4|2312.9|2306.9|2303.6|2297.6|83
1686035100000|2023-06-06 07:05:00|2304.6|2298.6|2304.6|2298.6|2307.6|2301.6|2303.6|2297.6|24
1686035400000|2023-06-06 07:10:00|2304.9|2298.9|2307.5|2301.5|2311|2305|2302.4|2296.4|69
1686035700000|2023-06-06 07:15:00|2307.8|2301.8|2300.6|2294.6|2308.3|2302.3|2300.6|2294.6|51
1686036000000|2023-06-06 07:20:00|2300.4|2294.4|2303.6|2297.6|2303.6|2297.6|2297.1|2291.1|53
1686036300000|2023-06-06 07:25:00|2303.9|2297.9|2300.4|2294.4|2313.6|2307.6|2300|2294|99
1686036600000|2023-06-06 07:30:00|2300.9|2294.9|2300.6|2294.6|2303.9|2297.9|2300.1|2294.1|47
1686036900000|2023-06-06 07:35:00|2300.4|2294.4|2297.6|2291.6|2302.1|2296.1|2297.6|2291.6|50
1686037200000|2023-06-06 07:40:00|2297.4|2291.4|2295.4|2289.4|2298.1|2292.1|2292.9|2286.9|62
1686037500000|2023-06-06 07:45:00|2295.1|2289.1|2297.9|2291.9|2298.6|2292.6|2294.9|2288.9|37
1686037800000|2023-06-06 07:50:00|2297.4|2291.4|2296.1|2290.1|2298.6|2292.6|2296.1|2290.1|12
1686038100000|2023-06-06 07:55:00|2296.4|2290.4|2296.9|2290.9|2298.9|2292.9|2296.4|2290.4|15
1686038400000|2023-06-06 08:00:00|2297.1|2291.1|2296.6|2290.6|2300.1|2294.1|2296.6|2290.6|34
1686038700000|2023-06-06 08:05:00|2296.9|2290.9|2296.1|2290.1|2297.1|2291.1|2295.4|2289.4|23
1686039000000|2023-06-06 08:10:00|2295.9|2289.9|2299.6|2293.6|2299.9|2293.9|2295.1|2289.1|28
1686039300000|2023-06-06 08:15:00|2299.4|2293.4|2293.9|2287.9|2299.6|2293.6|2293.9|2287.9|34
1686039600000|2023-06-06 08:20:00|2293.6|2287.6|2290.9|2284.9|2293.6|2287.6|2288.4|2282.4|48
1686039900000|2023-06-06 08:25:00|2290.6|2284.6|2291.6|2285.6|2292.6|2286.6|2290.1|2284.1|27
1686040200000|2023-06-06 08:30:00|2291.9|2285.9|2291.1|2285.1|2292.6|2286.6|2289.6|2283.6|21
1686040500000|2023-06-06 08:35:00|2290.9|2284.9|2289.1|2283.1|2290.9|2284.9|2288.6|2282.6|33
1686040800000|2023-06-06 08:40:00|2289.4|2283.4|2290.9|2284.9|2292.6|2286.6|2287.6|2281.6|41
1686041100000|2023-06-06 08:45:00|2291.1|2285.1|2292.4|2286.4|2292.9|2286.9|2290.9|2284.9|29
1686041400000|2023-06-06 08:50:00|2292.1|2286.1|2295.1|2289.1|2295.4|2289.4|2292.1|2286.1|24
1686041700000|2023-06-06 08:55:00|2295.6|2289.6|2292.6|2286.6|2296.1|2290.1|2292.6|2286.6|22
1686042000000|2023-06-06 09:00:00|2292.4|2286.4|2295.1|2289.1|2296.6|2290.6|2292.4|2286.4|40
1686042300000|2023-06-06 09:05:00|2295.4|2289.4|2296.6|2290.6|2296.6|2290.6|2295.1|2289.1|23
1686042600000|2023-06-06 09:10:00|2296.4|2290.4|2293.6|2287.6|2296.6|2290.6|2293.6|2287.6|24
1686042900000|2023-06-06 09:15:00|2293.4|2287.4|2296.4|2290.4|2296.4|2290.4|2293.4|2287.4|26
1686043200000|2023-06-06 09:20:00|2296.6|2290.6|2296.6|2290.6|2297.1|2291.1|2295.4|2289.4|11
1686043500000|2023-06-06 09:25:00|2297.1|2291.1|2298.4|2292.4|2298.6|2292.6|2295.9|2289.9|26
1686043800000|2023-06-06 09:30:00|2298.6|2292.6|2299.6|2293.6|2300.6|2294.6|2298.6|2292.6|19
1686044100000|2023-06-06 09:35:00|2299.4|2293.4|2301.1|2295.1|2301.1|2295.1|2298.4|2292.4|22
1686044400000|2023-06-06 09:40:00|2301.4|2295.4|2304.6|2298.6|2304.6|2298.6|2300.6|2294.6|61
1686044700000|2023-06-06 09:45:00|2304.9|2298.9|2300.9|2294.9|2305.4|2299.4|2300.9|2294.9|27
1686045000000|2023-06-06 09:50:00|2300.6|2294.6|2301.9|2295.9|2303.4|2297.4|2300.6|2294.6|27
1686045300000|2023-06-06 09:55:00|2301.6|2295.6|2300.4|2294.4|2303.9|2297.9|2300.4|2294.4|31
1686045600000|2023-06-06 10:00:00|2300.6|2294.6|2302.6|2296.6|2303.4|2297.4|2300.6|2294.6|19
1686045900000|2023-06-06 10:05:00|2302.9|2296.9|2303.4|2297.4|2305.4|2299.4|2302.6|2296.6|32
1686046200000|2023-06-06 10:10:00|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.1|2297.1|5
1686046500000|2023-06-06 10:15:00|2303.1|2297.1|2300.1|2294.1|2303.1|2297.1|2300.1|2294.1|28
1686046800000|2023-06-06 10:20:00|2299.9|2293.9|2301.4|2295.4|2302.6|2296.6|2299.6|2293.6|35
1686047100000|2023-06-06 10:25:00|2300.9|2294.9|2302.6|2296.6|2302.9|2296.9|2300.4|2294.4|30
1686047400000|2023-06-06 10:30:00|2302.9|2296.9|2303.4|2297.4|2305.1|2299.1|2302.9|2296.9|19
1686047700000|2023-06-06 10:35:00|2303.6|2297.6|2302.4|2296.4|2303.6|2297.6|2302.1|2296.1|17
1686048000000|2023-06-06 10:40:00|2302.1|2296.1|2299.9|2293.9|2302.9|2296.9|2299.1|2293.1|37
1686048300000|2023-06-06 10:45:00|2300.4|2294.4|2299.4|2293.4|2300.4|2294.4|2297.4|2291.4|27
1686048600000|2023-06-06 10:50:00|2299.6|2293.6|2298.1|2292.1|2299.9|2293.9|2298.1|2292.1|11
1686048900000|2023-06-06 10:55:00|2297.9|2291.9|2298.6|2292.6|2299.4|2293.4|2297.6|2291.6|23
1686049200000|2023-06-06 11:00:00|2298.4|2292.4|2297.4|2291.4|2299.6|2293.6|2296.9|2290.9|21
1686049500000|2023-06-06 11:05:00|2297.6|2291.6|2296.1|2290.1|2298.1|2292.1|2296.1|2290.1|15
1686049800000|2023-06-06 11:10:00|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2294.1|2288.1|35
1686050100000|2023-06-06 11:15:00|2296.4|2290.4|2296.6|2290.6|2298.1|2292.1|2295.4|2289.4|20
1686050400000|2023-06-06 11:20:00|2296.4|2290.4|2297.9|2291.9|2299.1|2293.1|2296.4|2290.4|18
1686050700000|2023-06-06 11:25:00|2297.6|2291.6|2295.9|2289.9|2297.6|2291.6|2295.4|2289.4|15
1686051000000|2023-06-06 11:30:00|2295.6|2289.6|2298.6|2292.6|2299.6|2293.6|2294.4|2288.4|40
1686051300000|2023-06-06 11:35:00|2299.1|2293.1|2298.9|2292.9|2299.4|2293.4|2297.4|2291.4|24
1686051600000|2023-06-06 11:40:00|2299.1|2293.1|2298.9|2292.9|2300.9|2294.9|2298.9|2292.9|22
1686051900000|2023-06-06 11:45:00|2299.1|2293.1|2296.9|2290.9|2300.4|2294.4|2295.9|2289.9|25
1686052200000|2023-06-06 11:50:00|2296.6|2290.6|2300.9|2294.9|2301.4|2295.4|2294.1|2288.1|56
1686052500000|2023-06-06 11:55:00|2300.6|2294.6|2297.4|2291.4|2300.6|2294.6|2295.9|2289.9|35
1686052800000|2023-06-06 12:00:00|2297.1|2291.1|2298.9|2292.9|2300.4|2294.4|2297.1|2291.1|26
1686053100000|2023-06-06 12:05:00|2299.1|2293.1|2296.9|2290.9|2302.1|2296.1|2296.9|2290.9|35
1686053400000|2023-06-06 12:10:00|2297.1|2291.1|2297.1|2291.1|2301.9|2295.9|2296.4|2290.4|89
1686053700000|2023-06-06 12:15:00|2296.9|2290.9|2299.6|2293.6|2300.4|2294.4|2296.1|2290.1|56
1686054000000|2023-06-06 12:20:00|2299.1|2293.1|2298.6|2292.6|2300.1|2294.1|2297.6|2291.6|31
1686054300000|2023-06-06 12:25:00|2298.9|2292.9|2299.6|2293.6|2300.4|2294.4|2298.9|2292.9|20
1686054600000|2023-06-06 12:30:00|2299.4|2293.4|2302.4|2296.4|2302.4|2296.4|2298.6|2292.6|27
1686054900000|2023-06-06 12:35:00|2302.1|2296.1|2300.1|2294.1|2302.1|2296.1|2298.4|2292.4|29
1686055200000|2023-06-06 12:40:00|2300.4|2294.4|2298.6|2292.6|2301.6|2295.6|2298.1|2292.1|40
1686055500000|2023-06-06 12:45:00|2298.4|2292.4|2297.9|2291.9|2299.4|2293.4|2296.4|2290.4|38
1686055800000|2023-06-06 12:50:00|2298.1|2292.1|2298.9|2292.9|2299.6|2293.6|2298.1|2292.1|25
1686056100000|2023-06-06 12:55:00|2298.6|2292.6|2294.4|2288.4|2299.1|2293.1|2294.4|2288.4|28
1686056400000|2023-06-06 13:00:00|2294.1|2288.1|2297.6|2291.6|2301.4|2295.4|2293.6|2287.6|188
1686056700000|2023-06-06 13:05:00|2297.9|2291.9|2301.4|2295.4|2302.6|2296.6|2297.9|2291.9|98
1686057000000|2023-06-06 13:10:00|2301.1|2295.1|2304.9|2298.9|2306.1|2300.1|2300.6|2294.6|66
1686057300000|2023-06-06 13:15:00|2305.1|2299.1|2301.1|2295.1|2305.4|2299.4|2301.1|2295.1|46
1686057600000|2023-06-06 13:20:00|2301.4|2295.4|2302.9|2296.9|2303.4|2297.4|2300.9|2294.9|43
1686057900000|2023-06-06 13:25:00|2302.6|2296.6|2302.9|2296.9|2304.4|2298.4|2301.1|2295.1|45
1686058200000|2023-06-06 13:30:00|2302.6|2296.6|2300.6|2294.6|2303.4|2297.4|2300.1|2294.1|57
1686058500000|2023-06-06 13:35:00|2300.4|2294.4|2304.1|2298.1|2304.4|2298.4|2299.1|2293.1|89
1686058800000|2023-06-06 13:40:00|2304.4|2298.4|2304.9|2298.9|2305.4|2299.4|2303.1|2297.1|37
1686059100000|2023-06-06 13:45:00|2305.1|2299.1|2304.6|2298.6|2306.1|2300.1|2303.4|2297.4|61
1686059400000|2023-06-06 13:50:00|2304.9|2298.9|2298.6|2292.6|2304.9|2298.9|2298.4|2292.4|67
1686059700000|2023-06-06 13:55:00|2298.4|2292.4|2300.1|2294.1|2300.1|2294.1|2297.4|2291.4|88
1686060000000|2023-06-06 14:00:00|2300.4|2294.4|2303.1|2297.1|2303.6|2297.6|2298.4|2292.4|109
1686060300000|2023-06-06 14:05:00|2303.4|2297.4|2307.1|2301.1|2307.1|2301.1|2303.1|2297.1|79
1686060600000|2023-06-06 14:10:00|2306.9|2300.9|2303.1|2297.1|2306.9|2300.9|2303.1|2297.1|35
1686060900000|2023-06-06 14:15:00|2302.9|2296.9|2306.6|2300.6|2306.9|2300.9|2302.1|2296.1|39
1686061200000|2023-06-06 14:20:00|2306.9|2300.9|2303.1|2297.1|2306.9|2300.9|2302.1|2296.1|58
1686061500000|2023-06-06 14:25:00|2303.4|2297.4|2306.6|2300.6|2307.4|2301.4|2303.4|2297.4|50
1686061800000|2023-06-06 14:30:00|2306.9|2300.9|2313.1|2307.1|2313.9|2307.9|2303.9|2297.9|84
1686062100000|2023-06-06 14:35:00|2313.4|2307.4|2308.1|2302.1|2313.9|2307.9|2305.4|2299.4|74
1686062400000|2023-06-06 14:40:00|2307.9|2301.9|2305.9|2299.9|2309.6|2303.6|2305.4|2299.4|63
1686062700000|2023-06-06 14:45:00|2305.6|2299.6|2312.4|2306.4|2312.4|2306.4|2305.4|2299.4|73
1686063000000|2023-06-06 14:50:00|2312.6|2306.6|2319.1|2313.1|2320.3|2314.3|2312.6|2306.6|95
1686063300000|2023-06-06 14:55:00|2319.4|2313.4|2322.1|2316.1|2325.3|2319.3|2317.1|2311.1|188
1686063600000|2023-06-06 15:00:00|2322.4|2316.4|2328.4|2322.4|2329.8|2323.8|2322.4|2316.4|146
1686063900000|2023-06-06 15:05:00|2329.1|2323.1|2332.9|2326.9|2333.6|2327.6|2328.1|2322.1|91
1686064200000|2023-06-06 15:10:00|2332.6|2326.6|2329.9|2323.9|2333.6|2327.6|2329.4|2323.4|62
1686064500000|2023-06-06 15:15:00|2329.6|2323.6|2333.1|2327.1|2333.1|2327.1|2329.4|2323.4|46
1686064800000|2023-06-06 15:20:00|2333.4|2327.4|2327.4|2321.4|2334.1|2328.1|2327.1|2321.1|72
1686065100000|2023-06-06 15:25:00|2327.6|2321.6|2329.1|2323.1|2329.1|2323.1|2324.6|2318.6|56
1686065400000|2023-06-06 15:30:00|2329.4|2323.4|2329.1|2323.1|2330.4|2324.4|2327.4|2321.4|47
1686065700000|2023-06-06 15:35:00|2328.9|2322.9|2331.9|2325.9|2331.9|2325.9|2328.9|2322.9|21
1686066000000|2023-06-06 15:40:00|2332.1|2326.1|2334.4|2328.4|2335.1|2329.1|2331.4|2325.4|27
1686066300000|2023-06-06 15:45:00|2334.6|2328.6|2341.9|2335.9|2342.6|2336.6|2334.4|2328.4|96
1686066600000|2023-06-06 15:50:00|2342.1|2336.1|2338.1|2332.1|2342.6|2336.6|2338.1|2332.1|30
1686066900000|2023-06-06 15:55:00|2338.4|2332.4|2340.6|2334.6|2341.9|2335.9|2338.1|2332.1|47
1686067200000|2023-06-06 16:00:00|2340.9|2334.9|2340.6|2334.6|2341.9|2335.9|2339.4|2333.4|36
1686067500000|2023-06-06 16:05:00|2340.9|2334.9|2338.4|2332.4|2340.9|2334.9|2338.4|2332.4|38
1686067800000|2023-06-06 16:10:00|2338.1|2332.1|2337.4|2331.4|2339.6|2333.6|2337.4|2331.4|21
1686068100000|2023-06-06 16:15:00|2337.1|2331.1|2335.4|2329.4|2337.4|2331.4|2335.4|2329.4|11
1686068400000|2023-06-06 16:20:00|2335.6|2329.6|2336.6|2330.6|2336.6|2330.6|2335.6|2329.6|7
1686068700000|2023-06-06 16:25:00|2336.9|2330.9|2335.1|2329.1|2336.9|2330.9|2334.6|2328.6|14
1686069000000|2023-06-06 16:30:00|2335.4|2329.4|2336.9|2330.9|2337.4|2331.4|2335.4|2329.4|14
1686069300000|2023-06-06 16:35:00|2336.6|2330.6|2335.1|2329.1|2336.6|2330.6|2335.1|2329.1|6
1686069600000|2023-06-06 16:40:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2334.4|2328.4|17
1686069900000|2023-06-06 16:45:00|2336.1|2330.1|2335.9|2329.9|2336.9|2330.9|2335.9|2329.9|17
1686070200000|2023-06-06 16:50:00|2335.6|2329.6|2336.4|2330.4|2336.4|2330.4|2335.6|2329.6|18
1686070500000|2023-06-06 16:55:00|2336.6|2330.6|2336.8|2330.8|2337.3|2331.3|2336.1|2330.1|34
1686070800000|2023-06-06 17:00:00|2337|2331|2339.5|2333.5|2339.8|2333.8|2336.8|2330.8|20
1686071100000|2023-06-06 17:05:00|2339.3|2333.3|2338|2332|2339.3|2333.3|2337.3|2331.3|14
1686071400000|2023-06-06 17:10:00|2338.3|2332.3|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|6
1686071700000|2023-06-06 17:15:00|2338.8|2332.8|2341.5|2335.5|2343.5|2337.5|2338.8|2332.8|27
1686072000000|2023-06-06 17:20:00|2341.3|2335.3|2339.8|2333.8|2341.3|2335.3|2339.3|2333.3|8
1686072300000|2023-06-06 17:25:00|2339.5|2333.5|2340.8|2334.8|2340.8|2334.8|2339.3|2333.3|10
1686072600000|2023-06-06 17:30:00|2340.6|2334.6|2341.5|2335.5|2341.5|2335.5|2340.5|2334.5|19
1686072900000|2023-06-06 17:35:00|2341.3|2335.3|2340.8|2334.8|2341.5|2335.5|2340.8|2334.8|7
1686073200000|2023-06-06 17:40:00|2340.5|2334.5|2340.5|2334.5|2340.5|2334.5|2340.3|2334.3|3
1686073500000|2023-06-06 17:45:00|2340.4|2334.4|2339.8|2333.8|2340.5|2334.5|2339.8|2333.8|8
1686073800000|2023-06-06 17:50:00|2339.9|2333.9|2340.3|2334.3|2340.3|2334.3|2339.9|2333.9|10
1686074100000|2023-06-06 17:55:00|2340.5|2334.5|2350|2331.3|2351.1|2335|2340.5|2327.8|22
1686096000000|2023-06-07 00:00:00|2340.1|2334.1|2341.6|2335.6|2342.3|2336.3|2339.1|2333.1|15
1686096300000|2023-06-07 00:05:00|2341.3|2335.3|2341.3|2335.3|2341.5|2335.5|2340.3|2334.3|8
1686096600000|2023-06-07 00:10:00|2341.5|2335.5|2342.3|2336.3|2342.3|2336.3|2341.5|2335.5|4
1686096900000|2023-06-07 00:15:00|2342.5|2336.5|2344|2338|2344|2338|2342.5|2336.5|4
1686097200000|2023-06-07 00:20:00|2344.3|2338.3|2344|2338|2345|2339|2343.8|2337.8|11
1686097500000|2023-06-07 00:25:00|2343.8|2337.8|2343.5|2337.5|2344|2338|2342.5|2336.5|10
1686098100000|2023-06-07 00:35:00|2343.8|2337.8|2343.8|2337.8|2344|2338|2342|2336|8
1686098700000|2023-06-07 00:45:00|2344|2338|2344.3|2338.3|2344.3|2338.3|2344|2338|4
1686099000000|2023-06-07 00:50:00|2344.5|2338.5|2346.5|2340.5|2346.5|2340.5|2344.5|2338.5|6
1686099300000|2023-06-07 00:55:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2343.8|2337.8|17
1686099600000|2023-06-07 01:00:00|2345.8|2339.8|2348.4|2342.4|2350.4|2344.4|2343.5|2337.5|243
1686099900000|2023-06-07 01:05:00|2348.6|2342.6|2343.8|2337.8|2349.9|2343.9|2342.5|2336.5|216
1686100200000|2023-06-07 01:10:00|2344|2338|2349.3|2343.3|2353|2347|2343.5|2337.5|128
1686100500000|2023-06-07 01:15:00|2349.8|2343.8|2340.8|2334.8|2349.8|2343.8|2340.5|2334.5|123
1686100800000|2023-06-07 01:20:00|2341|2335|2337|2331|2341.5|2335.5|2333.3|2327.3|239
1686101100000|2023-06-07 01:25:00|2337.3|2331.3|2339|2333|2340.3|2334.3|2336.8|2330.8|103
1686101400000|2023-06-07 01:30:00|2338.8|2332.8|2337.5|2331.5|2341|2335|2336.5|2330.5|169
1686101700000|2023-06-07 01:35:00|2338|2332|2336|2330|2339.3|2333.3|2333.5|2327.5|177
1686102000000|2023-06-07 01:40:00|2335.8|2329.8|2336.3|2330.3|2338.3|2332.3|2335.3|2329.3|43
1686102300000|2023-06-07 01:45:00|2336|2330|2333.8|2327.8|2338.8|2332.8|2333.5|2327.5|98
1686102600000|2023-06-07 01:50:00|2334|2328|2336.5|2330.5|2336.5|2330.5|2333.5|2327.5|56
1686102900000|2023-06-07 01:55:00|2336.8|2330.8|2340.8|2334.8|2341.3|2335.3|2336.5|2330.5|62
1686103200000|2023-06-07 02:00:00|2340.3|2334.3|2336.5|2330.5|2340.3|2334.3|2336.3|2330.3|119
1686103500000|2023-06-07 02:05:00|2336.8|2330.8|2333.8|2327.8|2338.3|2332.3|2333.8|2327.8|141
1686103800000|2023-06-07 02:10:00|2334.3|2328.3|2334.3|2328.3|2335|2329|2331|2325|90
1686104100000|2023-06-07 02:15:00|2334.5|2328.5|2336|2330|2336|2330|2334.5|2328.5|4
1686104400000|2023-06-07 02:20:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1686104700000|2023-06-07 02:25:00|2336.5|2330.5|2338.5|2332.5|2338.5|2332.5|2336.5|2330.5|8
1686105000000|2023-06-07 02:30:00|2337.8|2331.8|2338.5|2332.5|2339.8|2333.8|2335.5|2329.5|182
1686105300000|2023-06-07 02:35:00|2338.8|2332.8|2338.3|2332.3|2339.5|2333.5|2337.3|2331.3|201
1686105600000|2023-06-07 02:40:00|2338.5|2332.5|2342.3|2336.3|2342.8|2336.8|2338.5|2332.5|147
1686105900000|2023-06-07 02:45:00|2341.8|2335.8|2339.5|2333.5|2342.5|2336.5|2338.8|2332.8|101
1686106200000|2023-06-07 02:50:00|2339.3|2333.3|2341.5|2335.5|2341.8|2335.8|2338.3|2332.3|86
1686106500000|2023-06-07 02:55:00|2341.8|2335.8|2341.5|2335.5|2342.8|2336.8|2340.3|2334.3|88
1686106800000|2023-06-07 03:00:00|2341.3|2335.3|2334.5|2328.5|2341.3|2335.3|2333.8|2327.8|175
1686107100000|2023-06-07 03:05:00|2335|2329|2330.8|2324.8|2335.3|2329.3|2330.8|2324.8|117
1686107400000|2023-06-07 03:10:00|2330.5|2324.5|2331.5|2325.5|2332.5|2326.5|2330|2324|120
1686107700000|2023-06-07 03:15:00|2331.8|2325.8|2334|2328|2335.8|2329.8|2331.8|2325.8|79
1686108000000|2023-06-07 03:20:00|2333.8|2327.8|2333.8|2327.8|2336.3|2330.3|2333.3|2327.3|61
1686108300000|2023-06-07 03:25:00|2334|2328|2332.8|2326.8|2334.8|2328.8|2332.3|2326.3|51
1686108600000|2023-06-07 03:30:00|2332.5|2326.5|2333.8|2327.8|2333.8|2327.8|2332|2326|13
1686108900000|2023-06-07 03:35:00|2333|2327|2334|2328|2334|2328|2332.5|2326.5|9
1686109200000|2023-06-07 03:40:00|2334.3|2328.3|2337|2331|2337|2331|2334.3|2328.3|9
1686109500000|2023-06-07 03:45:00|2337.3|2331.3|2338.3|2332.3|2338.3|2332.3|2337.3|2331.3|4
1686109800000|2023-06-07 03:50:00|2338|2332|2339.8|2333.8|2339.8|2333.8|2338|2332|8
1686110100000|2023-06-07 03:55:00|2340|2334|2340.8|2334.8|2340.8|2334.8|2339.8|2333.8|8
1686110400000|2023-06-07 04:00:00|2341|2335|2340.5|2334.5|2341.3|2335.3|2340.3|2334.3|8
1686110700000|2023-06-07 04:05:00|2340.8|2334.8|2341.5|2335.5|2342|2336|2340.8|2334.8|10
1686111000000|2023-06-07 04:10:00|2341.8|2335.8|2342.8|2336.8|2343.3|2337.3|2341.8|2335.8|9
1686111300000|2023-06-07 04:15:00|2343|2337|2343.8|2337.8|2344|2338|2343|2337|6
1686111600000|2023-06-07 04:20:00|2344|2338|2345.3|2339.3|2345.3|2339.3|2344|2338|9
1686111900000|2023-06-07 04:25:00|2345.5|2339.5|2344.8|2338.8|2345.5|2339.5|2344|2338|12
1686112200000|2023-06-07 04:30:00|2345|2339|2344.3|2338.3|2345.8|2339.8|2344.3|2338.3|15
1686112500000|2023-06-07 04:35:00|2344.5|2338.5|2345.3|2339.3|2345.3|2339.3|2344.3|2338.3|9
1686112800000|2023-06-07 04:40:00|2345|2339|2345.3|2339.3|2345.8|2339.8|2345|2339|6
1686113100000|2023-06-07 04:45:00|2345|2339|2345|2339|2345.5|2339.5|2344.5|2338.5|8
1686113400000|2023-06-07 04:50:00|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2345|2339|7
1686113700000|2023-06-07 04:55:00|2346.5|2340.5|2347|2341|2347|2341|2346.3|2340.3|4
1686114000000|2023-06-07 05:00:00|2346.8|2340.8|2345.5|2339.5|2347|2341|2344.5|2338.5|13
1686114300000|2023-06-07 05:05:00|2345.8|2339.8|2347.5|2341.5|2347.8|2341.8|2345.5|2339.5|17
1686114600000|2023-06-07 05:10:00|2347.3|2341.3|2346.8|2340.8|2347.8|2341.8|2346.5|2340.5|13
1686114900000|2023-06-07 05:15:00|2347|2341|2345.5|2339.5|2347|2341|2345|2339|12
1686115200000|2023-06-07 05:20:00|2345.3|2339.3|2343.3|2337.3|2345.3|2339.3|2342.5|2336.5|27
1686115500000|2023-06-07 05:25:00|2343|2337|2343.8|2337.8|2343.8|2337.8|2341.5|2335.5|38
1686115800000|2023-06-07 05:30:00|2343.5|2337.5|2340.8|2334.8|2343.5|2337.5|2336.8|2330.8|109
1686116100000|2023-06-07 05:35:00|2340.5|2334.5|2338.5|2332.5|2341.3|2335.3|2337.8|2331.8|48
1686116400000|2023-06-07 05:40:00|2338.8|2332.8|2340.3|2334.3|2340.3|2334.3|2336.8|2330.8|59
1686116700000|2023-06-07 05:45:00|2340|2334|2340.3|2334.3|2342.3|2336.3|2340|2334|42
1686117000000|2023-06-07 05:50:00|2340.5|2334.5|2339.8|2333.8|2342.3|2336.3|2339.8|2333.8|61
1686117300000|2023-06-07 05:55:00|2339.5|2333.5|2338|2332|2342.3|2336.3|2337.8|2331.8|104
1686117600000|2023-06-07 06:00:00|2338.5|2332.5|2340.8|2334.8|2344.8|2338.8|2338|2332|157
1686117900000|2023-06-07 06:05:00|2340.5|2334.5|2340.3|2334.3|2341|2335|2337.8|2331.8|96
1686118200000|2023-06-07 06:10:00|2340|2334|2337.5|2331.5|2340.5|2334.5|2336.8|2330.8|68
1686118500000|2023-06-07 06:15:00|2337.8|2331.8|2334.8|2328.8|2338.3|2332.3|2334.8|2328.8|100
1686118800000|2023-06-07 06:20:00|2334.5|2328.5|2336.3|2330.3|2338.5|2332.5|2334.5|2328.5|76
1686119100000|2023-06-07 06:25:00|2336|2330|2329.3|2323.3|2336.3|2330.3|2328.5|2322.5|62
1686119400000|2023-06-07 06:30:00|2329|2323|2329.5|2323.5|2331.3|2325.3|2326.8|2320.8|120
1686119700000|2023-06-07 06:35:00|2329.3|2323.3|2328|2322|2330.3|2324.3|2328|2322|53
1686120000000|2023-06-07 06:40:00|2328.3|2322.3|2334.5|2328.5|2336|2330|2328|2322|36
1686120300000|2023-06-07 06:45:00|2333.8|2327.8|2334.5|2328.5|2336|2330|2333|2327|182
1686120600000|2023-06-07 06:50:00|2335|2329|2333.5|2327.5|2336.3|2330.3|2332|2326|237
1686120900000|2023-06-07 06:55:00|2333.8|2327.8|2336.1|2330.1|2337.1|2331.1|2332.9|2326.9|242
1686121200000|2023-06-07 07:00:00|2336.4|2330.4|2340.4|2334.4|2341.9|2335.9|2332.4|2326.4|89
1686121500000|2023-06-07 07:05:00|2340.6|2334.6|2337.9|2331.9|2342.9|2336.9|2337.6|2331.6|41
1686121800000|2023-06-07 07:10:00|2337.6|2331.6|2340.4|2334.4|2340.6|2334.6|2335.4|2329.4|52
1686122100000|2023-06-07 07:15:00|2340.6|2334.6|2342.6|2336.6|2343.1|2337.1|2340.6|2334.6|34
1686122400000|2023-06-07 07:20:00|2342.9|2336.9|2344.6|2338.6|2345.6|2339.6|2342.4|2336.4|20
1686122700000|2023-06-07 07:25:00|2344.4|2338.4|2341.9|2335.9|2344.9|2338.9|2341.9|2335.9|45
1686123000000|2023-06-07 07:30:00|2342.1|2336.1|2345.9|2339.9|2346.4|2340.4|2342.1|2336.1|30
1686123300000|2023-06-07 07:35:00|2345.6|2339.6|2346.6|2340.6|2347.1|2341.1|2345.6|2339.6|18
1686123600000|2023-06-07 07:40:00|2346.9|2340.9|2345.1|2339.1|2346.9|2340.9|2344.4|2338.4|11
1686123900000|2023-06-07 07:45:00|2345.4|2339.4|2341.4|2335.4|2345.9|2339.9|2341.1|2335.1|22
1686124200000|2023-06-07 07:50:00|2341.6|2335.6|2343.6|2337.6|2343.6|2337.6|2341.6|2335.6|15
1686124500000|2023-06-07 07:55:00|2343.4|2337.4|2344.6|2338.6|2344.6|2338.6|2342.6|2336.6|12
1686124800000|2023-06-07 08:00:00|2344.9|2338.9|2355.6|2349.6|2356.6|2350.6|2344.9|2338.9|92
1686125100000|2023-06-07 08:05:00|2356.1|2350.1|2369.4|2363.4|2377.3|2371.3|2355.9|2349.9|114
1686125400000|2023-06-07 08:10:00|2369.1|2363.1|2372.1|2366.1|2375.1|2369.1|2367.1|2361.1|59
1686125700000|2023-06-07 08:15:00|2372.4|2366.4|2371.9|2365.9|2372.4|2366.4|2367.4|2361.4|53
1686126000000|2023-06-07 08:20:00|2372.1|2366.1|2371.4|2365.4|2372.9|2366.9|2370.6|2364.6|35
1686126300000|2023-06-07 08:25:00|2371.6|2365.6|2370.1|2364.1|2371.6|2365.6|2368.9|2362.9|43
1686126600000|2023-06-07 08:30:00|2370.4|2364.4|2371.4|2365.4|2372.9|2366.9|2368.9|2362.9|39
1686126900000|2023-06-07 08:35:00|2371.6|2365.6|2368.4|2362.4|2371.6|2365.6|2366.4|2360.4|33
1686127200000|2023-06-07 08:40:00|2368.6|2362.6|2394.9|2388.9|2395.4|2389.4|2368.6|2362.6|76
1686127500000|2023-06-07 08:45:00|2395.4|2389.4|2393.9|2387.9|2397.5|2391.5|2391.3|2385.3|65
1686127800000|2023-06-07 08:50:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2390.1|2384.1|33
1686128100000|2023-06-07 08:55:00|2394.4|2388.4|2396.6|2390.6|2397.1|2391.1|2392.1|2386.1|54
1686128400000|2023-06-07 09:00:00|2397.1|2391.1|2394.1|2388.1|2397.1|2391.1|2392.4|2386.4|45
1686128700000|2023-06-07 09:05:00|2393.6|2387.6|2388.6|2382.6|2394.1|2388.1|2388.6|2382.6|48
1686129000000|2023-06-07 09:10:00|2388.4|2382.4|2386.6|2380.6|2388.6|2382.6|2386.1|2380.1|26
1686129300000|2023-06-07 09:15:00|2386.9|2380.9|2388.4|2382.4|2389.1|2383.1|2386.6|2380.6|28
1686129600000|2023-06-07 09:20:00|2388.6|2382.6|2390.1|2384.1|2392.6|2386.6|2387.6|2381.6|28
1686129900000|2023-06-07 09:25:00|2389.9|2383.9|2387.9|2381.9|2389.9|2383.9|2387.1|2381.1|31
1686130200000|2023-06-07 09:30:00|2388.1|2382.1|2387.6|2381.6|2389.9|2383.9|2387.6|2381.6|21
1686130500000|2023-06-07 09:35:00|2387.4|2381.4|2381.4|2375.4|2387.4|2381.4|2381.1|2375.1|27
1686130800000|2023-06-07 09:40:00|2381.6|2375.6|2385.4|2379.4|2385.4|2379.4|2381.1|2375.1|20
1686131100000|2023-06-07 09:45:00|2384.9|2378.9|2388.1|2382.1|2388.1|2382.1|2384.9|2378.9|21
1686131400000|2023-06-07 09:50:00|2387.9|2381.9|2386.6|2380.6|2387.9|2381.9|2385.6|2379.6|29
1686131700000|2023-06-07 09:55:00|2386.4|2380.4|2385.6|2379.6|2386.9|2380.9|2385.6|2379.6|12
1686132000000|2023-06-07 10:00:00|2385.4|2379.4|2381.1|2375.1|2386.6|2380.6|2381.1|2375.1|27
1686132300000|2023-06-07 10:05:00|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2379.6|2373.6|28
1686132600000|2023-06-07 10:10:00|2379.9|2373.9|2377.1|2371.1|2380.6|2374.6|2376.9|2370.9|41
1686132900000|2023-06-07 10:15:00|2377.6|2371.6|2384.1|2378.1|2384.9|2378.9|2377.6|2371.6|38
1686133200000|2023-06-07 10:20:00|2384.4|2378.4|2384.1|2378.1|2385.6|2379.6|2382.4|2376.4|30
1686133500000|2023-06-07 10:25:00|2383.9|2377.9|2384.4|2378.4|2384.9|2378.9|2383.1|2377.1|18
1686133800000|2023-06-07 10:30:00|2384.6|2378.6|2382.6|2376.6|2384.6|2378.6|2381.9|2375.9|19
1686134100000|2023-06-07 10:35:00|2382.4|2376.4|2382.9|2376.9|2384.9|2378.9|2378.4|2372.4|53
1686134400000|2023-06-07 10:40:00|2382.1|2376.1|2384.9|2378.9|2385.9|2379.9|2382.1|2376.1|29
1686134700000|2023-06-07 10:45:00|2384.6|2378.6|2382.9|2376.9|2384.6|2378.6|2381.6|2375.6|34
1686135000000|2023-06-07 10:50:00|2382.6|2376.6|2381.1|2375.1|2382.6|2376.6|2380.1|2374.1|26
1686135300000|2023-06-07 10:55:00|2381.4|2375.4|2378.4|2372.4|2381.9|2375.9|2377.9|2371.9|43
1686135600000|2023-06-07 11:00:00|2378.6|2372.6|2380.6|2374.6|2380.6|2374.6|2378.1|2372.1|23
1686135900000|2023-06-07 11:05:00|2380.9|2374.9|2379.4|2373.4|2381.4|2375.4|2379.4|2373.4|16
1686136200000|2023-06-07 11:10:00|2379.1|2373.1|2380.4|2374.4|2380.4|2374.4|2377.9|2371.9|42
1686136500000|2023-06-07 11:15:00|2380.1|2374.1|2377.9|2371.9|2380.4|2374.4|2377.9|2371.9|26
1686136800000|2023-06-07 11:20:00|2377.6|2371.6|2378.6|2372.6|2379.6|2373.6|2377.4|2371.4|24
1686137100000|2023-06-07 11:25:00|2378.9|2372.9|2378.1|2372.1|2380.1|2374.1|2378.1|2372.1|33
1686137400000|2023-06-07 11:30:00|2377.9|2371.9|2374.1|2368.1|2378.9|2372.9|2372.9|2366.9|43
1686137700000|2023-06-07 11:35:00|2374.6|2368.6|2373.9|2367.9|2377.9|2371.9|2373.9|2367.9|31
1686138000000|2023-06-07 11:40:00|2372.9|2366.9|2375.4|2369.4|2376.1|2370.1|2372.9|2366.9|33
1686138300000|2023-06-07 11:45:00|2375.1|2369.1|2376.9|2370.9|2376.9|2370.9|2372.1|2366.1|34
1686138600000|2023-06-07 11:50:00|2377.1|2371.1|2381.4|2375.4|2381.4|2375.4|2376.1|2370.1|52
1686138900000|2023-06-07 11:55:00|2381.6|2375.6|2385.6|2379.6|2385.9|2379.9|2381.1|2375.1|68
1686139200000|2023-06-07 12:00:00|2386.1|2380.1|2381.9|2375.9|2387.9|2381.9|2381.9|2375.9|51
1686139500000|2023-06-07 12:05:00|2381.6|2375.6|2377.9|2371.9|2381.6|2375.6|2377.1|2371.1|33
1686139800000|2023-06-07 12:10:00|2378.1|2372.1|2380.6|2374.6|2381.4|2375.4|2378.1|2372.1|45
1686140100000|2023-06-07 12:15:00|2380.9|2374.9|2386.4|2380.4|2386.6|2380.6|2380.6|2374.6|55
1686140400000|2023-06-07 12:20:00|2386.6|2380.6|2383.1|2377.1|2386.6|2380.6|2381.4|2375.4|44
1686140700000|2023-06-07 12:25:00|2382.6|2376.6|2384.1|2378.1|2385.4|2379.4|2381.9|2375.9|36
1686141000000|2023-06-07 12:30:00|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2380.4|2374.4|38
1686141300000|2023-06-07 12:35:00|2383.6|2377.6|2379.1|2373.1|2384.1|2378.1|2377.6|2371.6|50
1686141600000|2023-06-07 12:40:00|2378.9|2372.9|2375.6|2369.6|2378.9|2372.9|2375.6|2369.6|32
1686141900000|2023-06-07 12:45:00|2375.4|2369.4|2377.1|2371.1|2377.9|2371.9|2374.6|2368.6|34
1686142200000|2023-06-07 12:50:00|2376.9|2370.9|2375.1|2369.1|2376.9|2370.9|2373.1|2367.1|50
1686142500000|2023-06-07 12:55:00|2374.9|2368.9|2372.9|2366.9|2374.9|2368.9|2371.4|2365.4|45
1686142800000|2023-06-07 13:00:00|2372.6|2366.6|2376.6|2370.6|2378|2372|2367.4|2361.4|295
1686143100000|2023-06-07 13:05:00|2377.4|2371.4|2386.1|2380.1|2389.1|2383.1|2376.6|2370.6|133
1686143400000|2023-06-07 13:10:00|2386.4|2380.4|2390.4|2384.4|2393.4|2387.4|2384.6|2378.6|103
1686143700000|2023-06-07 13:15:00|2390.6|2384.6|2388.1|2382.1|2392.6|2386.6|2385.9|2379.9|82
1686144000000|2023-06-07 13:20:00|2387.9|2381.9|2388.1|2382.1|2390.4|2384.4|2386.6|2380.6|46
1686144300000|2023-06-07 13:25:00|2388.4|2382.4|2390.1|2384.1|2391.4|2385.4|2385.4|2379.4|91
1686144600000|2023-06-07 13:30:00|2389.9|2383.9|2391.6|2385.6|2395.4|2389.4|2388.6|2382.6|99
1686144900000|2023-06-07 13:35:00|2391.1|2385.1|2394.9|2388.9|2395.4|2389.4|2387.4|2381.4|134
1686145200000|2023-06-07 13:40:00|2395.1|2389.1|2403.9|2397.9|2405.9|2399.9|2394.9|2388.9|112
1686145500000|2023-06-07 13:45:00|2404.1|2398.1|2410.1|2404.1|2410.1|2404.1|2403.9|2397.9|167
1686145800000|2023-06-07 13:50:00|2410.4|2404.4|2401.4|2395.4|2410.4|2404.4|2399.9|2393.9|205
1686146100000|2023-06-07 13:55:00|2401.6|2395.6|2403.4|2397.4|2407.4|2401.4|2401.6|2395.6|93
1686146400000|2023-06-07 14:00:00|2402.9|2396.9|2402.4|2396.4|2405.4|2399.4|2401.4|2395.4|87
1686146700000|2023-06-07 14:05:00|2402.6|2396.6|2399.1|2393.1|2403.9|2397.9|2398.9|2392.9|77
1686147000000|2023-06-07 14:10:00|2398.9|2392.9|2398.1|2392.1|2399.4|2393.4|2394.4|2388.4|67
1686147300000|2023-06-07 14:15:00|2398.4|2392.4|2394.4|2388.4|2398.6|2392.6|2390.6|2384.6|81
1686147600000|2023-06-07 14:20:00|2395.4|2389.4|2390.9|2384.9|2398.1|2392.1|2390.4|2384.4|116
1686147900000|2023-06-07 14:25:00|2390.6|2384.6|2382.6|2376.6|2391.1|2385.1|2382.4|2376.4|130
1686148200000|2023-06-07 14:30:00|2382.9|2376.9|2384.6|2378.6|2385.4|2379.4|2377.6|2371.6|156
1686148500000|2023-06-07 14:35:00|2384.9|2378.9|2382.6|2376.6|2388.4|2382.4|2381.1|2375.1|133
1686148800000|2023-06-07 14:40:00|2382.4|2376.4|2397.1|2391.1|2397.4|2391.4|2379.4|2373.4|125
1686149100000|2023-06-07 14:45:00|2396.9|2390.9|2406.8|2400.8|2407.3|2401.3|2396.6|2390.6|176
1686149400000|2023-06-07 14:50:00|2406.3|2400.3|2405.6|2399.6|2406.5|2400.5|2401.1|2395.1|98
1686149700000|2023-06-07 14:55:00|2405.4|2399.4|2396.9|2390.9|2407.9|2401.9|2396.9|2390.9|151
1686150000000|2023-06-07 15:00:00|2396.6|2390.6|2395.1|2389.1|2396.9|2390.9|2392.1|2386.1|124
1686150300000|2023-06-07 15:05:00|2394.9|2388.9|2396.9|2390.9|2396.9|2390.9|2389.4|2383.4|70
1686150600000|2023-06-07 15:10:00|2397.1|2391.1|2397.1|2391.1|2397.6|2391.6|2394.1|2388.1|99
1686150900000|2023-06-07 15:15:00|2396.6|2390.6|2395.6|2389.6|2398.4|2392.4|2394.6|2388.6|64
1686151200000|2023-06-07 15:20:00|2395.4|2389.4|2394.4|2388.4|2397.4|2391.4|2393.4|2387.4|76
1686151500000|2023-06-07 15:25:00|2394.6|2388.6|2393.9|2387.9|2395.1|2389.1|2391.9|2385.9|37
1686151800000|2023-06-07 15:30:00|2394.1|2388.1|2393.9|2387.9|2395.4|2389.4|2393.1|2387.1|31
1686152100000|2023-06-07 15:35:00|2394.1|2388.1|2391.9|2385.9|2394.9|2388.9|2391.4|2385.4|42
1686152400000|2023-06-07 15:40:00|2392.4|2386.4|2391.1|2385.1|2392.4|2386.4|2391.1|2385.1|161
1686152700000|2023-06-07 15:45:00|2391.6|2385.6|2392.6|2386.6|2393.9|2387.9|2390.6|2384.6|42
1686153000000|2023-06-07 15:50:00|2392.4|2386.4|2389.6|2383.6|2392.4|2386.4|2388.6|2382.6|70
1686153300000|2023-06-07 15:55:00|2389.4|2383.4|2389.4|2383.4|2390.1|2384.1|2387.1|2381.1|140
1686153600000|2023-06-07 16:00:00|2389.1|2383.1|2390.6|2384.6|2391.6|2385.6|2388.1|2382.1|48
1686153900000|2023-06-07 16:05:00|2390.4|2384.4|2389.6|2383.6|2391.4|2385.4|2389.4|2383.4|30
1686154200000|2023-06-07 16:10:00|2389.1|2383.1|2388.6|2382.6|2389.1|2383.1|2387.6|2381.6|32
1686154500000|2023-06-07 16:15:00|2389.1|2383.1|2388.4|2382.4|2390.6|2384.6|2388.1|2382.1|59
1686154800000|2023-06-07 16:20:00|2388.1|2382.1|2388.4|2382.4|2388.9|2382.9|2386.9|2380.9|65
1686155100000|2023-06-07 16:25:00|2388.1|2382.1|2386.9|2380.9|2388.4|2382.4|2386.4|2380.4|48
1686155400000|2023-06-07 16:30:00|2387.1|2381.1|2388.1|2382.1|2388.6|2382.6|2387.1|2381.1|59
1686155700000|2023-06-07 16:35:00|2387.9|2381.9|2387.1|2381.1|2390.1|2384.1|2387.1|2381.1|27
1686156000000|2023-06-07 16:40:00|2387.6|2381.6|2386.9|2380.9|2387.6|2381.6|2385.6|2379.6|17
1686156300000|2023-06-07 16:45:00|2385.9|2379.9|2386.4|2380.4|2386.9|2380.9|2385.1|2379.1|16
1686156600000|2023-06-07 16:50:00|2386.6|2380.6|2386.6|2380.6|2388.9|2382.9|2386.6|2380.6|20
1686156900000|2023-06-07 16:55:00|2386.5|2380.5|2387|2381|2387.5|2381.5|2384.5|2378.5|27
1686157200000|2023-06-07 17:00:00|2386.8|2380.8|2385.3|2379.3|2387.8|2381.8|2385.3|2379.3|20
1686157500000|2023-06-07 17:05:00|2384.9|2378.9|2386.3|2380.3|2386.3|2380.3|2384.5|2378.5|24
1686157800000|2023-06-07 17:10:00|2386|2380|2385.5|2379.5|2386.5|2380.5|2384.3|2378.3|29
1686158100000|2023-06-07 17:15:00|2385.3|2379.3|2384.8|2378.8|2385.5|2379.5|2384.8|2378.8|13
1686158400000|2023-06-07 17:20:00|2385|2379|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|11
1686158700000|2023-06-07 17:25:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|6
1686159000000|2023-06-07 17:30:00|2384.8|2378.8|2384.8|2378.8|2385|2379|2384.3|2378.3|7
1686159300000|2023-06-07 17:35:00|2385|2379|2384.5|2378.5|2385.3|2379.3|2384.3|2378.3|10
1686159600000|2023-06-07 17:40:00|2384.6|2378.6|2383.8|2377.8|2385.1|2379.1|2383.8|2377.8|12
1686159900000|2023-06-07 17:45:00|2384|2378|2383.8|2377.8|2384.5|2378.5|2383.8|2377.8|6
1686160200000|2023-06-07 17:50:00|2383.9|2377.9|2384.8|2378.8|2384.8|2378.8|2383.8|2377.8|6
1686160500000|2023-06-07 17:55:00|2391.3|2372.5|2392.3|2373.5|2392.3|2373.5|2391.3|2372.5|2
1686182400000|2023-06-08 00:00:00|2388|2382|2386.5|2380.5|2388|2382|2386.4|2380.4|5
1686182700000|2023-06-08 00:05:00|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1686183000000|2023-06-08 00:10:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1686183600000|2023-06-08 00:20:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1686184200000|2023-06-08 00:30:00|2386.8|2380.8|2386.4|2380.4|2386.8|2380.8|2383.4|2377.4|10
1686184500000|2023-06-08 00:35:00|2387|2381|2388.3|2382.3|2389|2383|2387|2381|12
1686185100000|2023-06-08 00:45:00|2388.5|2382.5|2386.9|2380.9|2389|2383|2386.9|2380.9|5
1686185400000|2023-06-08 00:50:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386|2380|4
1686185700000|2023-06-08 00:55:00|2386.8|2380.8|2387.9|2381.9|2389.1|2383.1|2386.8|2380.8|12
1686186000000|2023-06-08 01:00:00|2387.6|2381.6|2380.9|2374.9|2387.6|2381.6|2379.5|2373.5|121
1686186300000|2023-06-08 01:05:00|2381.1|2375.1|2387|2381|2387|2381|2379.6|2373.6|86
1686186600000|2023-06-08 01:10:00|2387.3|2381.3|2385.3|2379.3|2389|2383|2385.3|2379.3|45
1686186900000|2023-06-08 01:15:00|2386.3|2380.3|2381.3|2375.3|2386.3|2380.3|2381|2375|94
1686187200000|2023-06-08 01:20:00|2381.5|2375.5|2385|2379|2385.5|2379.5|2381.5|2375.5|43
1686187500000|2023-06-08 01:25:00|2385.3|2379.3|2386|2380|2386|2380|2383.3|2377.3|85
1686187800000|2023-06-08 01:30:00|2386.3|2380.3|2382.8|2376.8|2386.5|2380.5|2380.3|2374.3|82
1686188100000|2023-06-08 01:35:00|2382.5|2376.5|2381.8|2375.8|2383.8|2377.8|2381|2375|159
1686188400000|2023-06-08 01:40:00|2381.5|2375.5|2379.3|2373.3|2382.8|2376.8|2378.5|2372.5|41
1686188700000|2023-06-08 01:45:00|2379.8|2373.8|2375.5|2369.5|2381|2375|2375|2369|122
1686189000000|2023-06-08 01:50:00|2375.8|2369.8|2377.3|2371.3|2378.8|2372.8|2374.8|2368.8|65
1686189300000|2023-06-08 01:55:00|2378.3|2372.3|2375.5|2369.5|2378.5|2372.5|2375.5|2369.5|52
1686189600000|2023-06-08 02:00:00|2376|2370|2378|2372|2379.3|2373.3|2375|2369|63
1686189900000|2023-06-08 02:05:00|2378.3|2372.3|2380|2374|2380.3|2374.3|2378|2372|61
1686190200000|2023-06-08 02:10:00|2380.3|2374.3|2379.5|2373.5|2380.8|2374.8|2377.5|2371.5|37
1686190500000|2023-06-08 02:15:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1686190800000|2023-06-08 02:20:00|2379.3|2373.3|2380.5|2374.5|2381.5|2375.5|2379.3|2373.3|13
1686191100000|2023-06-08 02:25:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|3
1686191400000|2023-06-08 02:30:00|2380|2374|2378.8|2372.8|2380|2374|2377.3|2371.3|37
1686191700000|2023-06-08 02:35:00|2379|2373|2373.5|2367.5|2379.3|2373.3|2373.5|2367.5|41
1686192000000|2023-06-08 02:40:00|2373.8|2367.8|2373.5|2367.5|2375.5|2369.5|2373.5|2367.5|22
1686192300000|2023-06-08 02:45:00|2373.3|2367.3|2375.8|2369.8|2377|2371|2373.3|2367.3|31
1686192600000|2023-06-08 02:50:00|2376|2370|2372|2366|2377.3|2371.3|2372|2366|34
1686192900000|2023-06-08 02:55:00|2371.8|2365.8|2372|2366|2372.8|2366.8|2369.3|2363.3|169
1686193200000|2023-06-08 03:00:00|2372.3|2366.3|2372.8|2366.8|2374.5|2368.5|2371|2365|111
1686193500000|2023-06-08 03:05:00|2372.5|2366.5|2370.5|2364.5|2374.5|2368.5|2370.5|2364.5|153
1686193800000|2023-06-08 03:10:00|2370.3|2364.3|2372|2366|2372.8|2366.8|2370|2364|70
1686194100000|2023-06-08 03:15:00|2371.8|2365.8|2372.5|2366.5|2373.3|2367.3|2370.8|2364.8|171
1686194400000|2023-06-08 03:20:00|2372.8|2366.8|2370|2364|2374|2368|2369.8|2363.8|132
1686194700000|2023-06-08 03:25:00|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2369.5|2363.5|69
1686195000000|2023-06-08 03:30:00|2371|2365|2373.8|2367.8|2373.8|2367.8|2371|2365|20
1686195300000|2023-06-08 03:35:00|2373.5|2367.5|2372.3|2366.3|2373.8|2367.8|2372|2366|6
1686195600000|2023-06-08 03:40:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1686195900000|2023-06-08 03:45:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1686196200000|2023-06-08 03:50:00|2373.3|2367.3|2373|2367|2374.8|2368.8|2373|2367|8
1686196500000|2023-06-08 03:55:00|2373.3|2367.3|2375.3|2369.3|2375.3|2369.3|2373.3|2367.3|6
1686196800000|2023-06-08 04:00:00|2375.5|2369.5|2373.8|2367.8|2376|2370|2373.8|2367.8|8
1686197100000|2023-06-08 04:05:00|2373.5|2367.5|2373.8|2367.8|2374.5|2368.5|2373.3|2367.3|9
1686197700000|2023-06-08 04:15:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1686198600000|2023-06-08 04:30:00|2373.8|2367.8|2371.5|2365.5|2373.8|2367.8|2371|2365|6
1686198900000|2023-06-08 04:35:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1686199200000|2023-06-08 04:40:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371|2365|3
1686199500000|2023-06-08 04:45:00|2372.3|2366.3|2373.8|2367.8|2373.8|2367.8|2372.3|2366.3|5
1686199800000|2023-06-08 04:50:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1686200100000|2023-06-08 04:55:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1686200400000|2023-06-08 05:00:00|2374.8|2368.8|2374.5|2368.5|2375|2369|2374.5|2368.5|3
1686200700000|2023-06-08 05:05:00|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2372.8|2366.8|7
1686201000000|2023-06-08 05:10:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1686201300000|2023-06-08 05:15:00|2374.5|2368.5|2376|2370|2376|2370|2374.5|2368.5|6
1686201600000|2023-06-08 05:20:00|2376.3|2370.3|2374|2368|2376.3|2370.3|2374|2368|14
1686201900000|2023-06-08 05:25:00|2373.8|2367.8|2372|2366|2374.5|2368.5|2370.8|2364.8|39
1686202200000|2023-06-08 05:30:00|2372.3|2366.3|2374.5|2368.5|2375.8|2369.8|2372.3|2366.3|18
1686202500000|2023-06-08 05:35:00|2374.3|2368.3|2376.3|2370.3|2379.5|2373.5|2374|2368|49
1686202800000|2023-06-08 05:40:00|2376|2370|2373|2367|2376.8|2370.8|2373|2367|40
1686203100000|2023-06-08 05:45:00|2372.8|2366.8|2371.5|2365.5|2374.8|2368.8|2371.3|2365.3|68
1686203400000|2023-06-08 05:50:00|2370|2364|2370.5|2364.5|2372|2366|2370|2364|24
1686203700000|2023-06-08 05:55:00|2370.3|2364.3|2370.5|2364.5|2371.5|2365.5|2369.5|2363.5|46
1686204000000|2023-06-08 06:00:00|2370.3|2364.3|2372.8|2366.8|2372.8|2366.8|2369.5|2363.5|27
1686204300000|2023-06-08 06:05:00|2373|2367|2372.3|2366.3|2375.3|2369.3|2371|2365|26
1686204600000|2023-06-08 06:10:00|2372|2366|2374.3|2368.3|2374.5|2368.5|2371.5|2365.5|22
1686204900000|2023-06-08 06:15:00|2374|2368|2376.3|2370.3|2376.8|2370.8|2374|2368|21
1686205200000|2023-06-08 06:20:00|2376|2370|2375.8|2369.8|2377.3|2371.3|2374.5|2368.5|26
1686205500000|2023-06-08 06:25:00|2375.5|2369.5|2377.5|2371.5|2377.5|2371.5|2374.8|2368.8|17
1686205800000|2023-06-08 06:30:00|2377.8|2371.8|2377|2371|2378|2372|2376|2370|31
1686206100000|2023-06-08 06:35:00|2377.3|2371.3|2377.8|2371.8|2377.8|2371.8|2375|2369|54
1686206400000|2023-06-08 06:40:00|2378|2372|2378.8|2372.8|2379|2373|2377.8|2371.8|31
1686206700000|2023-06-08 06:45:00|2379.8|2373.8|2378.8|2372.8|2381.5|2375.5|2378.3|2372.3|49
1686207000000|2023-06-08 06:50:00|2377.8|2371.8|2380.5|2374.5|2381.5|2375.5|2377.8|2371.8|29
1686207300000|2023-06-08 06:55:00|2380.4|2374.4|2379.6|2373.6|2380.4|2374.4|2378.4|2372.4|25
1686207600000|2023-06-08 07:00:00|2379.1|2373.1|2390.4|2384.4|2390.6|2384.6|2379.1|2373.1|56
1686207900000|2023-06-08 07:05:00|2390.6|2384.6|2386.9|2380.9|2391.6|2385.6|2385.6|2379.6|47
1686208200000|2023-06-08 07:10:00|2386.6|2380.6|2382.6|2376.6|2386.9|2380.9|2380.1|2374.1|22
1686208500000|2023-06-08 07:15:00|2382.8|2376.8|2378.6|2372.6|2384.8|2378.8|2378.4|2372.4|45
1686208800000|2023-06-08 07:20:00|2378.9|2372.9|2380.4|2374.4|2382.6|2376.6|2378.9|2372.9|48
1686209100000|2023-06-08 07:25:00|2380.1|2374.1|2374.6|2368.6|2380.1|2374.1|2374.1|2368.1|42
1686209400000|2023-06-08 07:30:00|2374.9|2368.9|2379.9|2373.9|2381.9|2375.9|2374.9|2368.9|39
1686209700000|2023-06-08 07:35:00|2379.4|2373.4|2377.9|2371.9|2379.4|2373.4|2375.4|2369.4|36
1686210000000|2023-06-08 07:40:00|2377.6|2371.6|2377.5|2371.5|2378.6|2372.6|2375.6|2369.6|19
1686210300000|2023-06-08 07:45:00|2377.6|2371.6|2380.1|2374.1|2383.4|2377.4|2377.4|2371.4|24
1686210600000|2023-06-08 07:50:00|2379.9|2373.9|2381.4|2375.4|2381.4|2375.4|2377.6|2371.6|17
1686210900000|2023-06-08 07:55:00|2381.6|2375.6|2381.9|2375.9|2384.1|2378.1|2381.4|2375.4|19
1686211200000|2023-06-08 08:00:00|2381.6|2375.6|2370.4|2364.4|2381.9|2375.9|2369.1|2363.1|57
1686211500000|2023-06-08 08:05:00|2370.1|2364.1|2371.4|2365.4|2372.9|2366.9|2367.6|2361.6|32
1686211800000|2023-06-08 08:10:00|2371.6|2365.6|2365.1|2359.1|2373.9|2367.9|2361|2355|59
1686212100000|2023-06-08 08:15:00|2365.9|2359.9|2370.1|2364.1|2373.1|2367.1|2365.9|2359.9|29
1686212400000|2023-06-08 08:20:00|2370.4|2364.4|2368.4|2362.4|2370.6|2364.6|2368.1|2362.1|18
1686212700000|2023-06-08 08:25:00|2367.9|2361.9|2362.9|2356.9|2367.9|2361.9|2362.9|2356.9|30
1686213000000|2023-06-08 08:30:00|2363.4|2357.4|2361.1|2355.1|2363.4|2357.4|2355.4|2349.4|53
1686213300000|2023-06-08 08:35:00|2361.4|2355.4|2359.9|2353.9|2362.4|2356.4|2359.1|2353.1|36
1686213600000|2023-06-08 08:40:00|2360.1|2354.1|2365.1|2359.1|2365.9|2359.9|2360.1|2354.1|23
1686213900000|2023-06-08 08:45:00|2365.4|2359.4|2363.1|2357.1|2366.4|2360.4|2361.4|2355.4|37
1686214200000|2023-06-08 08:50:00|2363.4|2357.4|2369.4|2363.4|2369.4|2363.4|2363.4|2357.4|31
1686214500000|2023-06-08 08:55:00|2369.6|2363.6|2372.1|2366.1|2372.9|2366.9|2369.6|2363.6|28
1686214800000|2023-06-08 09:00:00|2371.9|2365.9|2369.4|2363.4|2371.9|2365.9|2366.4|2360.4|21
1686215100000|2023-06-08 09:05:00|2369.6|2363.6|2364.9|2358.9|2369.6|2363.6|2364.9|2358.9|20
1686215400000|2023-06-08 09:10:00|2364.6|2358.6|2368.9|2362.9|2368.9|2362.9|2362.9|2356.9|38
1686215700000|2023-06-08 09:15:00|2368.4|2362.4|2368.9|2362.9|2368.9|2362.9|2365.4|2359.4|30
1686216000000|2023-06-08 09:20:00|2369.1|2363.1|2370.6|2364.6|2371.6|2365.6|2368.6|2362.6|35
1686216300000|2023-06-08 09:25:00|2370.4|2364.4|2369.9|2363.9|2371.9|2365.9|2369.1|2363.1|28
1686216600000|2023-06-08 09:30:00|2370.1|2364.1|2372.4|2366.4|2372.6|2366.6|2369.4|2363.4|31
1686216900000|2023-06-08 09:35:00|2372.6|2366.6|2375.6|2369.6|2375.6|2369.6|2372.4|2366.4|38
1686217200000|2023-06-08 09:40:00|2375.9|2369.9|2374.6|2368.6|2376.6|2370.6|2373.1|2367.1|35
1686217500000|2023-06-08 09:45:00|2374.9|2368.9|2376.1|2370.1|2376.9|2370.9|2373.9|2367.9|35
1686217800000|2023-06-08 09:50:00|2376.4|2370.4|2380.9|2374.9|2381.1|2375.1|2376.4|2370.4|29
1686218100000|2023-06-08 09:55:00|2380.6|2374.6|2379.6|2373.6|2380.6|2374.6|2378.6|2372.6|38
1686218400000|2023-06-08 10:00:00|2379.9|2373.9|2379.4|2373.4|2381.6|2375.6|2379.1|2373.1|25
1686218700000|2023-06-08 10:05:00|2379.1|2373.1|2383.4|2377.4|2383.4|2377.4|2377.1|2371.1|37
1686219000000|2023-06-08 10:10:00|2383.6|2377.6|2380.6|2374.6|2383.6|2377.6|2377.4|2371.4|40
1686219300000|2023-06-08 10:15:00|2380.9|2374.9|2380.4|2374.4|2381.9|2375.9|2379.1|2373.1|29
1686219600000|2023-06-08 10:20:00|2380.6|2374.6|2382.4|2376.4|2382.4|2376.4|2380.1|2374.1|11
1686219900000|2023-06-08 10:25:00|2382.1|2376.1|2379.6|2373.6|2382.4|2376.4|2379.1|2373.1|27
1686220200000|2023-06-08 10:30:00|2380.1|2374.1|2383.4|2377.4|2383.4|2377.4|2379.6|2373.6|22
1686220500000|2023-06-08 10:35:00|2383.6|2377.6|2382.1|2376.1|2383.6|2377.6|2380.4|2374.4|21
1686220800000|2023-06-08 10:40:00|2381.6|2375.6|2382.6|2376.6|2382.6|2376.6|2381.4|2375.4|8
1686221100000|2023-06-08 10:45:00|2382.9|2376.9|2381.9|2375.9|2383.9|2377.9|2379.6|2373.6|29
1686221400000|2023-06-08 10:50:00|2382.1|2376.1|2381.4|2375.4|2384.1|2378.1|2380.9|2374.9|25
1686221700000|2023-06-08 10:55:00|2381.6|2375.6|2380.6|2374.6|2381.6|2375.6|2379.6|2373.6|12
1686222000000|2023-06-08 11:00:00|2380.9|2374.9|2379.6|2373.6|2382.1|2376.1|2379.6|2373.6|24
1686222300000|2023-06-08 11:05:00|2379.9|2373.9|2378.1|2372.1|2380.1|2374.1|2376.1|2370.1|24
1686222600000|2023-06-08 11:10:00|2378.4|2372.4|2380.1|2374.1|2381.1|2375.1|2376.4|2370.4|33
1686222900000|2023-06-08 11:15:00|2380.4|2374.4|2382.6|2376.6|2384.1|2378.1|2376.6|2370.6|58
1686223200000|2023-06-08 11:20:00|2382.9|2376.9|2384.6|2378.6|2384.6|2378.6|2382.9|2376.9|9
1686223500000|2023-06-08 11:25:00|2384.4|2378.4|2383.6|2377.6|2385.1|2379.1|2383.4|2377.4|13
1686223800000|2023-06-08 11:30:00|2383.9|2377.9|2382.4|2376.4|2384.1|2378.1|2381.4|2375.4|31
1686224100000|2023-06-08 11:35:00|2382.6|2376.6|2383.1|2377.1|2383.4|2377.4|2382.4|2376.4|12
1686224400000|2023-06-08 11:40:00|2382.9|2376.9|2379.6|2373.6|2382.9|2376.9|2379.4|2373.4|31
1686224700000|2023-06-08 11:45:00|2379.4|2373.4|2381.4|2375.4|2381.6|2375.6|2378.9|2372.9|20
1686225000000|2023-06-08 11:50:00|2381.1|2375.1|2375.9|2369.9|2382.1|2376.1|2375.6|2369.6|79
1686225300000|2023-06-08 11:55:00|2376.1|2370.1|2378.4|2372.4|2378.9|2372.9|2375.9|2369.9|62
1686225600000|2023-06-08 12:00:00|2378.6|2372.6|2381.6|2375.6|2382.9|2376.9|2378.6|2372.6|48
1686225900000|2023-06-08 12:05:00|2381.9|2375.9|2382.6|2376.6|2383.6|2377.6|2381.6|2375.6|26
1686226200000|2023-06-08 12:10:00|2382.4|2376.4|2377.4|2371.4|2382.4|2376.4|2377.4|2371.4|50
1686226500000|2023-06-08 12:15:00|2377.6|2371.6|2377.9|2371.9|2378.9|2372.9|2376.1|2370.1|45
1686226800000|2023-06-08 12:20:00|2378.1|2372.1|2379.1|2373.1|2379.1|2373.1|2375.6|2369.6|33
1686227100000|2023-06-08 12:25:00|2379.4|2373.4|2379.1|2373.1|2381.6|2375.6|2377.6|2371.6|31
1686227400000|2023-06-08 12:30:00|2379.9|2373.9|2382.9|2376.9|2383.4|2377.4|2378.9|2372.9|70
1686227700000|2023-06-08 12:35:00|2383.1|2377.1|2381.4|2375.4|2383.6|2377.6|2381.1|2375.1|38
1686228000000|2023-06-08 12:40:00|2381.6|2375.6|2383.1|2377.1|2385.6|2379.6|2381.1|2375.1|41
1686228300000|2023-06-08 12:45:00|2382.9|2376.9|2382.1|2376.1|2383.1|2377.1|2381.9|2375.9|16
1686228600000|2023-06-08 12:50:00|2382.6|2376.6|2383.6|2377.6|2383.6|2377.6|2382.4|2376.4|13
1686228900000|2023-06-08 12:55:00|2383.9|2377.9|2385.9|2379.9|2389.1|2383.1|2383.9|2377.9|25
1686229200000|2023-06-08 13:00:00|2385.6|2379.6|2388.4|2382.4|2388.6|2382.6|2385.6|2379.6|119
1686229500000|2023-06-08 13:05:00|2388.1|2382.1|2394.1|2388.1|2396.1|2390.1|2387.1|2381.1|86
1686229800000|2023-06-08 13:10:00|2394.4|2388.4|2394.4|2388.4|2398.4|2392.4|2393.4|2387.4|88
1686230100000|2023-06-08 13:15:00|2394.6|2388.6|2392.6|2386.6|2395.6|2389.6|2392.4|2386.4|62
1686230400000|2023-06-08 13:20:00|2392.9|2386.9|2395.9|2389.9|2396.4|2390.4|2392.4|2386.4|37
1686230700000|2023-06-08 13:25:00|2396.1|2390.1|2397.4|2391.4|2398.4|2392.4|2395.6|2389.6|60
1686231000000|2023-06-08 13:30:00|2397.6|2391.6|2403.1|2397.1|2404.1|2398.1|2397.4|2391.4|84
1686231300000|2023-06-08 13:35:00|2403.4|2397.4|2402.6|2396.6|2403.9|2397.9|2399.6|2393.6|83
1686231600000|2023-06-08 13:40:00|2402.9|2396.9|2401.9|2395.9|2405.6|2399.6|2400.1|2394.1|99
1686231900000|2023-06-08 13:45:00|2402.1|2396.1|2397.1|2391.1|2404.9|2398.9|2397.1|2391.1|85
1686232200000|2023-06-08 13:50:00|2397.4|2391.4|2394.9|2388.9|2399.1|2393.1|2394.9|2388.9|71
1686232500000|2023-06-08 13:55:00|2395.1|2389.1|2395.9|2389.9|2399.1|2393.1|2394.9|2388.9|66
1686232800000|2023-06-08 14:00:00|2396.6|2390.6|2399.4|2393.4|2399.6|2393.6|2395.9|2389.9|37
1686233100000|2023-06-08 14:05:00|2399.6|2393.6|2401.1|2395.1|2401.4|2395.4|2397.9|2391.9|48
1686233400000|2023-06-08 14:10:00|2401.4|2395.4|2407.9|2401.9|2409.1|2403.1|2400.4|2394.4|62
1686233700000|2023-06-08 14:15:00|2408.4|2402.4|2406.1|2400.1|2408.9|2402.9|2403.6|2397.6|88
1686234000000|2023-06-08 14:20:00|2405.9|2399.9|2405.1|2399.1|2407.4|2401.4|2404.4|2398.4|44
1686234300000|2023-06-08 14:25:00|2405.4|2399.4|2413.9|2407.9|2415.1|2409.1|2404.9|2398.9|70
1686234600000|2023-06-08 14:30:00|2414.1|2408.1|2419.1|2413.1|2419.9|2413.9|2412.6|2406.6|118
1686234900000|2023-06-08 14:35:00|2419.4|2413.4|2421.1|2415.1|2421.1|2415.1|2417.1|2411.1|92
1686235200000|2023-06-08 14:40:00|2421.4|2415.4|2419.9|2413.9|2425.1|2419.1|2419.4|2413.4|110
1686235500000|2023-06-08 14:45:00|2420.1|2414.1|2418.1|2412.1|2426.6|2420.6|2417.5|2411.5|130
1686235800000|2023-06-08 14:50:00|2418.6|2412.6|2417.1|2411.1|2419.1|2413.1|2413.9|2407.9|118
1686236100000|2023-06-08 14:55:00|2416.9|2410.9|2410.3|2404.3|2417.9|2411.9|2405.6|2399.6|170
1686236400000|2023-06-08 15:00:00|2409.8|2403.8|2410.4|2404.4|2413.1|2407.1|2409.8|2403.8|84
1686236700000|2023-06-08 15:05:00|2410.1|2404.1|2410.9|2404.9|2412.9|2406.9|2410.1|2404.1|38
1686237000000|2023-06-08 15:10:00|2411.4|2405.4|2411.6|2405.6|2413.9|2407.9|2410.9|2404.9|39
1686237300000|2023-06-08 15:15:00|2411.9|2405.9|2408.6|2402.6|2412.1|2406.1|2408.6|2402.6|20
1686237600000|2023-06-08 15:20:00|2408.9|2402.9|2413.6|2407.6|2414.6|2408.6|2408.9|2402.9|36
1686237900000|2023-06-08 15:25:00|2413.9|2407.9|2414.9|2408.9|2414.9|2408.9|2411.9|2405.9|42
1686238200000|2023-06-08 15:30:00|2415.1|2409.1|2411.4|2405.4|2415.4|2409.4|2410.9|2404.9|26
1686238500000|2023-06-08 15:35:00|2411.6|2405.6|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|7
1686238800000|2023-06-08 15:40:00|2411.9|2405.9|2409.6|2403.6|2412.1|2406.1|2409.4|2403.4|24
1686239100000|2023-06-08 15:45:00|2409.4|2403.4|2407.6|2401.6|2409.6|2403.6|2405.6|2399.6|33
1686239400000|2023-06-08 15:50:00|2407.4|2401.4|2407.1|2401.1|2407.9|2401.9|2404.9|2398.9|35
1686239700000|2023-06-08 15:55:00|2406.9|2400.9|2401.6|2395.6|2406.9|2400.9|2401.4|2395.4|45
1686240000000|2023-06-08 16:00:00|2401.4|2395.4|2401.4|2395.4|2403.4|2397.4|2399.6|2393.6|49
1686240300000|2023-06-08 16:05:00|2401.6|2395.6|2403.9|2397.9|2405.4|2399.4|2401.6|2395.6|35
1686240600000|2023-06-08 16:10:00|2404.1|2398.1|2407.6|2401.6|2408.1|2402.1|2404.1|2398.1|23
1686240900000|2023-06-08 16:15:00|2407.4|2401.4|2408.4|2402.4|2408.4|2402.4|2407.1|2401.1|5
1686241200000|2023-06-08 16:20:00|2408.6|2402.6|2408.9|2402.9|2409.1|2403.1|2408.4|2402.4|6
1686241500000|2023-06-08 16:25:00|2409.1|2403.1|2410.6|2404.6|2410.9|2404.9|2409.1|2403.1|8
1686241800000|2023-06-08 16:30:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1686242100000|2023-06-08 16:35:00|2410.4|2404.4|2410.6|2404.6|2410.9|2404.9|2410.4|2404.4|4
1686242400000|2023-06-08 16:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.6|2403.6|5
1686242700000|2023-06-08 16:45:00|2410.1|2404.1|2409.6|2403.6|2410.6|2404.6|2409.6|2403.6|10
1686243000000|2023-06-08 16:50:00|2409.9|2403.9|2408.6|2402.6|2410.1|2404.1|2408.6|2402.6|6
1686243300000|2023-06-08 16:55:00|2408.9|2402.9|2408.9|2402.9|2411|2405|2408.8|2402.8|37
1686243600000|2023-06-08 17:00:00|2409|2403|2408.4|2402.4|2409.4|2403.4|2407.1|2401.1|19
1686243900000|2023-06-08 17:05:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1686244200000|2023-06-08 17:10:00|2408.4|2402.4|2407.5|2401.5|2408.4|2402.4|2407.5|2401.5|3
1686244500000|2023-06-08 17:15:00|2407.6|2401.6|2408.6|2402.6|2408.6|2402.6|2407.6|2401.6|5
1686244800000|2023-06-08 17:20:00|2409|2403|2411.5|2405.5|2412.6|2406.6|2408.8|2402.8|13
1686245100000|2023-06-08 17:25:00|2411.6|2405.6|2412.3|2406.3|2412.5|2406.5|2411.6|2405.6|4
1686245400000|2023-06-08 17:30:00|2412.5|2406.5|2412.5|2406.5|2412.6|2406.6|2412.5|2406.5|3
1686245700000|2023-06-08 17:35:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1686246000000|2023-06-08 17:40:00|2412.5|2406.5|2412.9|2406.9|2412.9|2406.9|2412.5|2406.5|2
1686246300000|2023-06-08 17:45:00|2412|2406|2410|2404|2412|2406|2410|2404|4
1686246600000|2023-06-08 17:50:00|2409.8|2403.8|2411.5|2405.5|2411.8|2405.8|2409.8|2403.8|14
1686246900000|2023-06-08 17:55:00|2411.3|2405.3|2419|2400.3|2419|2406|2411.3|2399.3|8
1686268800000|2023-06-09 00:00:00|2410.6|2404.6|2409.8|2403.8|2410.6|2404.6|2409.8|2403.8|5
1686269100000|2023-06-09 00:05:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1686269400000|2023-06-09 00:10:00|2409.8|2403.8|2409.1|2403.1|2409.8|2403.8|2409.1|2403.1|3
1686269700000|2023-06-09 00:15:00|2409|2403|2405.3|2399.3|2409.1|2403.1|2405|2399|9
1686270000000|2023-06-09 00:20:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1686270300000|2023-06-09 00:25:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1686270900000|2023-06-09 00:35:00|2406.3|2400.3|2406|2400|2406.3|2400.3|2404|2398|10
1686271200000|2023-06-09 00:40:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1686271500000|2023-06-09 00:45:00|2406|2400|2404.3|2398.3|2406|2400|2404.1|2398.1|7
1686271800000|2023-06-09 00:50:00|2404.5|2398.5|2407.8|2401.8|2407.8|2401.8|2404.5|2398.5|7
1686272100000|2023-06-09 00:55:00|2407.6|2401.6|2406.1|2400.1|2408.1|2402.1|2406.1|2400.1|4
1686272400000|2023-06-09 01:00:00|2405.9|2399.9|2412|2406|2412.4|2406.4|2404.6|2398.6|72
1686272700000|2023-06-09 01:05:00|2412.3|2406.3|2409|2403|2413.8|2407.8|2408.6|2402.6|84
1686273000000|2023-06-09 01:10:00|2409.3|2403.3|2406.8|2400.8|2409.8|2403.8|2406.5|2400.5|45
1686273300000|2023-06-09 01:15:00|2407|2401|2406.3|2400.3|2408.8|2402.8|2406|2400|39
1686273600000|2023-06-09 01:20:00|2406|2400|2404.5|2398.5|2407.5|2401.5|2404.5|2398.5|36
1686273900000|2023-06-09 01:25:00|2404.3|2398.3|2402.8|2396.8|2404.3|2398.3|2402|2396|14
1686274200000|2023-06-09 01:30:00|2403|2397|2401.8|2395.8|2403.5|2397.5|2400.5|2394.5|34
1686274500000|2023-06-09 01:35:00|2402|2396|2402.3|2396.3|2402.8|2396.8|2401.3|2395.3|60
1686274800000|2023-06-09 01:40:00|2402|2396|2400|2394|2402.5|2396.5|2399.8|2393.8|17
1686275100000|2023-06-09 01:45:00|2399.8|2393.8|2400.8|2394.8|2400.8|2394.8|2398|2392|20
1686275400000|2023-06-09 01:50:00|2401|2395|2400.5|2394.5|2402.8|2396.8|2400.5|2394.5|26
1686275700000|2023-06-09 01:55:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2397.5|2391.5|24
1686276000000|2023-06-09 02:00:00|2400.8|2394.8|2395.8|2389.8|2400.8|2394.8|2395.8|2389.8|24
1686276300000|2023-06-09 02:05:00|2395.5|2389.5|2396|2390|2397.3|2391.3|2395.3|2389.3|15
1686276600000|2023-06-09 02:10:00|2395.8|2389.8|2396|2390|2397|2391|2395|2389|23
1686276900000|2023-06-09 02:15:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1686277500000|2023-06-09 02:25:00|2396|2390|2398.5|2392.5|2398.8|2392.8|2396|2390|9
1686277800000|2023-06-09 02:30:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2396.8|2390.8|11
1686278100000|2023-06-09 02:35:00|2398|2392|2401|2395|2401|2395|2397|2391|31
1686278400000|2023-06-09 02:40:00|2401.3|2395.3|2401.5|2395.5|2404.3|2398.3|2401.3|2395.3|69
1686278700000|2023-06-09 02:45:00|2401.8|2395.8|2401.3|2395.3|2402.3|2396.3|2400.8|2394.8|57
1686279000000|2023-06-09 02:50:00|2401.5|2395.5|2403.3|2397.3|2403.3|2397.3|2401.5|2395.5|12
1686279300000|2023-06-09 02:55:00|2403.8|2397.8|2406|2400|2406.3|2400.3|2403.8|2397.8|16
1686279600000|2023-06-09 03:00:00|2405.8|2399.8|2408.3|2402.3|2409|2403|2405.8|2399.8|16
1686279900000|2023-06-09 03:05:00|2408.5|2402.5|2405.3|2399.3|2408.5|2402.5|2404.8|2398.8|27
1686280200000|2023-06-09 03:10:00|2405|2399|2405.5|2399.5|2405.5|2399.5|2403.5|2397.5|16
1686280500000|2023-06-09 03:15:00|2405.8|2399.8|2408.8|2402.8|2408.8|2402.8|2405.8|2399.8|12
1686280800000|2023-06-09 03:20:00|2408.5|2402.5|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|5
1686281100000|2023-06-09 03:25:00|2409|2403|2409.3|2403.3|2409.3|2403.3|2408|2402|14
1686281700000|2023-06-09 03:35:00|2409.5|2403.5|2411.5|2405.5|2411.5|2405.5|2409.5|2403.5|6
1686282000000|2023-06-09 03:40:00|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1686282300000|2023-06-09 03:45:00|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1686282600000|2023-06-09 03:50:00|2410.5|2404.5|2408|2402|2410.5|2404.5|2407.8|2401.8|12
1686282900000|2023-06-09 03:55:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1686283200000|2023-06-09 04:00:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2406.8|2400.8|5
1686283500000|2023-06-09 04:05:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1686283800000|2023-06-09 04:10:00|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1686284100000|2023-06-09 04:15:00|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|7
1686284400000|2023-06-09 04:20:00|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|7
1686284700000|2023-06-09 04:25:00|2407.5|2401.5|2407.8|2401.8|2408|2402|2407|2401|5
1686285000000|2023-06-09 04:30:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407|2401|4
1686285300000|2023-06-09 04:35:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|5
1686285600000|2023-06-09 04:40:00|2407.3|2401.3|2406.3|2400.3|2407.5|2401.5|2406.3|2400.3|12
1686285900000|2023-06-09 04:45:00|2405.8|2399.8|2408|2402|2408|2402|2405.8|2399.8|6
1686286200000|2023-06-09 04:50:00|2407.8|2401.8|2407.8|2401.8|2408.5|2402.5|2407.3|2401.3|10
1686286500000|2023-06-09 04:55:00|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|4
1686286800000|2023-06-09 05:00:00|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2405.3|2399.3|11
1686287100000|2023-06-09 05:05:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|3
1686287400000|2023-06-09 05:10:00|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1686287700000|2023-06-09 05:15:00|2406|2400|2407.5|2401.5|2407.5|2401.5|2406|2400|4
1686288000000|2023-06-09 05:20:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|2
1686288600000|2023-06-09 05:30:00|2406.3|2400.3|2402.3|2396.3|2406.3|2400.3|2400.8|2394.8|71
1686288900000|2023-06-09 05:35:00|2402|2396|2404.3|2398.3|2405.5|2399.5|2401.5|2395.5|41
1686289200000|2023-06-09 05:40:00|2404.5|2398.5|2407|2401|2407.5|2401.5|2404.5|2398.5|46
1686289500000|2023-06-09 05:45:00|2407.3|2401.3|2407.3|2401.3|2408.5|2402.5|2405.8|2399.8|48
1686289800000|2023-06-09 05:50:00|2407.5|2401.5|2412|2406|2413.5|2407.5|2407.5|2401.5|40
1686290100000|2023-06-09 05:55:00|2412.3|2406.3|2408.5|2402.5|2412.8|2406.8|2408.3|2402.3|27
1686290400000|2023-06-09 06:00:00|2408.3|2402.3|2405.3|2399.3|2408.3|2402.3|2405.3|2399.3|15
1686290700000|2023-06-09 06:05:00|2405|2399|2404.3|2398.3|2405.3|2399.3|2403.8|2397.8|15
1686291000000|2023-06-09 06:10:00|2404.5|2398.5|2402.8|2396.8|2404.8|2398.8|2402.3|2396.3|22
1686291300000|2023-06-09 06:15:00|2403.5|2397.5|2404|2398|2405.5|2399.5|2403.5|2397.5|15
1686291600000|2023-06-09 06:20:00|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|13
1686291900000|2023-06-09 06:25:00|2403.5|2397.5|2403.8|2397.8|2404|2398|2401.8|2395.8|19
1686292200000|2023-06-09 06:30:00|2404.3|2398.3|2406.5|2400.5|2408.8|2402.8|2404.3|2398.3|25
1686292500000|2023-06-09 06:35:00|2406.3|2400.3|2405.8|2399.8|2407|2401|2405.5|2399.5|32
1686292800000|2023-06-09 06:40:00|2406|2400|2403.3|2397.3|2407|2401|2403.3|2397.3|18
1686293100000|2023-06-09 06:45:00|2403|2397|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|22
1686293400000|2023-06-09 06:50:00|2403.3|2397.3|2405.3|2399.3|2405.3|2399.3|2402.4|2396.4|19
1686293700000|2023-06-09 06:55:00|2405.4|2399.4|2408.9|2402.9|2408.9|2402.9|2404.1|2398.1|29
1686294000000|2023-06-09 07:00:00|2408.6|2402.6|2415.8|2409.8|2419.5|2413.5|2408.6|2402.6|51
1686294300000|2023-06-09 07:05:00|2416|2410|2419.9|2413.9|2421|2415|2416|2410|39
1686294600000|2023-06-09 07:10:00|2420.4|2414.4|2430.4|2424.4|2432.6|2426.6|2420.4|2414.4|48
1686294900000|2023-06-09 07:15:00|2430.1|2424.1|2431.9|2425.9|2433.6|2427.6|2427.8|2421.8|66
1686295200000|2023-06-09 07:20:00|2432.1|2426.1|2434.6|2428.6|2434.6|2428.6|2430.6|2424.6|31
1686295500000|2023-06-09 07:25:00|2434.9|2428.9|2430.4|2424.4|2434.9|2428.9|2430.4|2424.4|24
1686295800000|2023-06-09 07:30:00|2429.9|2423.9|2425.5|2419.5|2430.9|2424.9|2425.5|2419.5|42
1686296100000|2023-06-09 07:35:00|2425.4|2419.4|2420.4|2414.4|2425.4|2419.4|2419.9|2413.9|56
1686296400000|2023-06-09 07:40:00|2419.1|2413.1|2421.6|2415.6|2421.9|2415.9|2417.4|2411.4|33
1686296700000|2023-06-09 07:45:00|2421.4|2415.4|2423.9|2417.9|2423.9|2417.9|2420.6|2414.6|34
1686297000000|2023-06-09 07:50:00|2422.9|2416.9|2424.1|2418.1|2426.4|2420.4|2422.6|2416.6|19
1686297300000|2023-06-09 07:55:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2419.4|2413.4|23
1686297600000|2023-06-09 08:00:00|2422.8|2416.8|2420.4|2414.4|2423.4|2417.4|2419.6|2413.6|38
1686297900000|2023-06-09 08:05:00|2420.9|2414.9|2417.9|2411.9|2420.9|2414.9|2417.9|2411.9|15
1686298200000|2023-06-09 08:10:00|2418.1|2412.1|2422.1|2416.1|2422.4|2416.4|2418.1|2412.1|18
1686298500000|2023-06-09 08:15:00|2422.6|2416.6|2418.4|2412.4|2425.6|2419.6|2418.1|2412.1|42
1686298800000|2023-06-09 08:20:00|2418.6|2412.6|2419.9|2413.9|2421.6|2415.6|2418.6|2412.6|26
1686299100000|2023-06-09 08:25:00|2419.4|2413.4|2418.9|2412.9|2421.4|2415.4|2418.4|2412.4|14
1686299400000|2023-06-09 08:30:00|2418.6|2412.6|2413.4|2407.4|2418.6|2412.6|2412.6|2406.6|25
1686299700000|2023-06-09 08:35:00|2413.1|2407.1|2410.1|2404.1|2414.1|2408.1|2409.9|2403.9|34
1686300000000|2023-06-09 08:40:00|2409.6|2403.6|2410.1|2404.1|2411.9|2405.9|2409.1|2403.1|23
1686300300000|2023-06-09 08:45:00|2410.4|2404.4|2409.9|2403.9|2410.6|2404.6|2407.9|2401.9|14
1686300600000|2023-06-09 08:50:00|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2407.1|2401.1|26
1686300900000|2023-06-09 08:55:00|2410.6|2404.6|2401.6|2395.6|2410.6|2404.6|2401.6|2395.6|27
1686301200000|2023-06-09 09:00:00|2400.9|2394.9|2401.1|2395.1|2405.4|2399.4|2400.9|2394.9|36
1686301500000|2023-06-09 09:05:00|2400.5|2394.5|2400.1|2394.1|2401.4|2395.4|2398.4|2392.4|22
1686301800000|2023-06-09 09:10:00|2400.4|2394.4|2392|2386|2401.1|2395.1|2390|2384|42
1686302100000|2023-06-09 09:15:00|2393.3|2387.3|2391.6|2385.6|2394.8|2388.8|2387.4|2381.4|42
1686302400000|2023-06-09 09:20:00|2392.1|2386.1|2393.9|2387.9|2394.6|2388.6|2389.1|2383.1|35
1686302700000|2023-06-09 09:25:00|2394.4|2388.4|2394.6|2388.6|2395.6|2389.6|2394.4|2388.4|15
1686303000000|2023-06-09 09:30:00|2394.9|2388.9|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|7
1686303300000|2023-06-09 09:35:00|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2390.6|2384.6|33
1686303600000|2023-06-09 09:40:00|2394.9|2388.9|2395.6|2389.6|2395.9|2389.9|2393.4|2387.4|24
1686303900000|2023-06-09 09:45:00|2395.4|2389.4|2391.6|2385.6|2396.4|2390.4|2391.6|2385.6|48
1686304200000|2023-06-09 09:50:00|2391.4|2385.4|2398.1|2392.1|2398.1|2392.1|2389.9|2383.9|42
1686304500000|2023-06-09 09:55:00|2398.4|2392.4|2398.4|2392.4|2399.4|2393.4|2397.6|2391.6|31
1686304800000|2023-06-09 10:00:00|2398.6|2392.6|2399.4|2393.4|2399.4|2393.4|2397.9|2391.9|13
1686305100000|2023-06-09 10:05:00|2399.6|2393.6|2401.1|2395.1|2401.4|2395.4|2399.6|2393.6|28
1686305400000|2023-06-09 10:10:00|2400.9|2394.9|2399.9|2393.9|2401.6|2395.6|2398.9|2392.9|30
1686305700000|2023-06-09 10:15:00|2399.6|2393.6|2397.9|2391.9|2401.1|2395.1|2397.9|2391.9|23
1686306000000|2023-06-09 10:20:00|2397.6|2391.6|2398.6|2392.6|2399.1|2393.1|2395.9|2389.9|19
1686306300000|2023-06-09 10:25:00|2398.1|2392.1|2394.6|2388.6|2398.4|2392.4|2394.6|2388.6|30
1686306600000|2023-06-09 10:30:00|2394.9|2388.9|2397.4|2391.4|2399.1|2393.1|2394.9|2388.9|20
1686306900000|2023-06-09 10:35:00|2397.1|2391.1|2396.9|2390.9|2399.9|2393.9|2396.9|2390.9|13
1686307200000|2023-06-09 10:40:00|2397.1|2391.1|2396.6|2390.6|2397.1|2391.1|2396.6|2390.6|5
1686307500000|2023-06-09 10:45:00|2396.4|2390.4|2395.9|2389.9|2397.4|2391.4|2394.6|2388.6|40
1686307800000|2023-06-09 10:50:00|2396.4|2390.4|2397.6|2391.6|2397.9|2391.9|2395.9|2389.9|11
1686308100000|2023-06-09 10:55:00|2397.4|2391.4|2394.4|2388.4|2397.4|2391.4|2393.6|2387.6|15
1686308400000|2023-06-09 11:00:00|2394.6|2388.6|2398.4|2392.4|2398.4|2392.4|2394.6|2388.6|20
1686308700000|2023-06-09 11:05:00|2398.1|2392.1|2399.4|2393.4|2399.4|2393.4|2397.4|2391.4|21
1686309000000|2023-06-09 11:10:00|2399.6|2393.6|2401.6|2395.6|2402.6|2396.6|2399.6|2393.6|32
1686309300000|2023-06-09 11:15:00|2401.9|2395.9|2399.4|2393.4|2402.1|2396.1|2399.4|2393.4|14
1686309600000|2023-06-09 11:20:00|2399.1|2393.1|2399.9|2393.9|2401.3|2395.3|2397.9|2391.9|31
1686309900000|2023-06-09 11:25:00|2400.1|2394.1|2401.6|2395.6|2402.4|2396.4|2399.4|2393.4|20
1686310200000|2023-06-09 11:30:00|2401.9|2395.9|2406.1|2400.1|2406.6|2400.6|2401.9|2395.9|48
1686310500000|2023-06-09 11:35:00|2406.4|2400.4|2406.4|2400.4|2407.1|2401.1|2403.1|2397.1|35
1686310800000|2023-06-09 11:40:00|2406.6|2400.6|2409.6|2403.6|2409.6|2403.6|2406.6|2400.6|15
1686311100000|2023-06-09 11:45:00|2409.4|2403.4|2406.6|2400.6|2411.6|2405.6|2406.4|2400.4|33
1686311400000|2023-06-09 11:50:00|2406.9|2400.9|2408.4|2402.4|2412.6|2406.6|2406.9|2400.9|59
1686311700000|2023-06-09 11:55:00|2408.6|2402.6|2408.9|2402.9|2410.1|2404.1|2407.9|2401.9|34
1686312000000|2023-06-09 12:00:00|2408.6|2402.6|2410.6|2404.6|2411.1|2405.1|2407.4|2401.4|41
1686312300000|2023-06-09 12:05:00|2410.9|2404.9|2416.6|2410.6|2416.6|2410.6|2409.6|2403.6|41
1686312600000|2023-06-09 12:10:00|2416.9|2410.9|2419.4|2413.4|2419.6|2413.6|2416.9|2410.9|43
1686312900000|2023-06-09 12:15:00|2419.6|2413.6|2417.9|2411.9|2421.6|2415.6|2417.1|2411.1|46
1686313200000|2023-06-09 12:20:00|2418.1|2412.1|2416.9|2410.9|2419.1|2413.1|2416.4|2410.4|28
1686313500000|2023-06-09 12:25:00|2416.6|2410.6|2417.4|2411.4|2418.1|2412.1|2416.6|2410.6|14
1686313800000|2023-06-09 12:30:00|2417.9|2411.9|2417.9|2411.9|2421.1|2415.1|2417.6|2411.6|42
1686314100000|2023-06-09 12:35:00|2418.1|2412.1|2415.4|2409.4|2418.9|2412.9|2415.4|2409.4|24
1686314400000|2023-06-09 12:40:00|2415.6|2409.6|2415.6|2409.6|2417.1|2411.1|2415.1|2409.1|24
1686314700000|2023-06-09 12:45:00|2415.9|2409.9|2415.1|2409.1|2417.8|2411.8|2413.4|2407.4|30
1686315000000|2023-06-09 12:50:00|2414.4|2408.4|2412.9|2406.9|2414.6|2408.6|2412.4|2406.4|22
1686315300000|2023-06-09 12:55:00|2412.6|2406.6|2411.9|2405.9|2413.4|2407.4|2411.1|2405.1|28
1686315600000|2023-06-09 13:00:00|2411.6|2405.6|2394.1|2388.1|2411.6|2405.6|2394.1|2388.1|158
1686315900000|2023-06-09 13:05:00|2394.4|2388.4|2393.9|2387.9|2396.9|2390.9|2393.4|2387.4|86
1686316200000|2023-06-09 13:10:00|2394.1|2388.1|2396.9|2390.9|2398.6|2392.6|2393.4|2387.4|60
1686316500000|2023-06-09 13:15:00|2396.6|2390.6|2395.1|2389.1|2399.1|2393.1|2393.4|2387.4|64
1686316800000|2023-06-09 13:20:00|2395.4|2389.4|2394.6|2388.6|2395.6|2389.6|2392.1|2386.1|52
1686317100000|2023-06-09 13:25:00|2394.9|2388.9|2392.4|2386.4|2394.9|2388.9|2391.6|2385.6|49
1686317400000|2023-06-09 13:30:00|2391.9|2385.9|2398.1|2392.1|2398.1|2392.1|2389.4|2383.4|74
1686317700000|2023-06-09 13:35:00|2398.4|2392.4|2398.1|2392.1|2400.4|2394.4|2396.6|2390.6|59
1686318000000|2023-06-09 13:40:00|2397.4|2391.4|2396.1|2390.1|2398.6|2392.6|2394.1|2388.1|70
1686318300000|2023-06-09 13:45:00|2396.4|2390.4|2396.6|2390.6|2398.9|2392.9|2394.6|2388.6|63
1686318600000|2023-06-09 13:50:00|2396.4|2390.4|2398.1|2392.1|2398.6|2392.6|2393.6|2387.6|67
1686318900000|2023-06-09 13:55:00|2398.4|2392.4|2398.1|2392.1|2400.6|2394.6|2397.6|2391.6|48
1686319200000|2023-06-09 14:00:00|2398.4|2392.4|2406.1|2400.1|2406.1|2400.1|2397.6|2391.6|93
1686319500000|2023-06-09 14:05:00|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2402.4|2396.4|84
1686319800000|2023-06-09 14:10:00|2406.6|2400.6|2410.6|2404.6|2411.1|2405.1|2406.6|2400.6|91
1686320100000|2023-06-09 14:15:00|2410.9|2404.9|2411.1|2405.1|2411.4|2405.4|2408.1|2402.1|52
1686320400000|2023-06-09 14:20:00|2411.9|2405.9|2414.6|2408.6|2416.1|2410.1|2411.9|2405.9|54
1686320700000|2023-06-09 14:25:00|2414.9|2408.9|2415.1|2409.1|2415.9|2409.9|2412.9|2406.9|57
1686321000000|2023-06-09 14:30:00|2414.9|2408.9|2414.3|2408.3|2419.4|2413.4|2410.9|2404.9|87
1686321300000|2023-06-09 14:35:00|2414.5|2408.5|2417.4|2411.4|2419.4|2413.4|2410.8|2404.8|91
1686321600000|2023-06-09 14:40:00|2417.1|2411.1|2416.6|2410.6|2417.6|2411.6|2414.4|2408.4|77
1686321900000|2023-06-09 14:45:00|2416.9|2410.9|2407.9|2401.9|2417.4|2411.4|2406.9|2400.9|85
1686322200000|2023-06-09 14:50:00|2408.1|2402.1|2411.1|2405.1|2413.1|2407.1|2407.1|2401.1|80
1686322500000|2023-06-09 14:55:00|2411.3|2405.3|2402.8|2396.8|2412.8|2406.8|2402.5|2396.5|146
1686322800000|2023-06-09 15:00:00|2403|2397|2401.1|2395.1|2404.4|2398.4|2401.1|2395.1|58
1686323100000|2023-06-09 15:05:00|2401.6|2395.6|2401.9|2395.9|2403.1|2397.1|2401.1|2395.1|37
1686323400000|2023-06-09 15:10:00|2402.1|2396.1|2390.4|2384.4|2402.4|2396.4|2384.1|2378.1|68
1686323700000|2023-06-09 15:15:00|2390.1|2384.1|2391.4|2385.4|2391.9|2385.9|2388.8|2382.8|65
1686324000000|2023-06-09 15:20:00|2391.1|2385.1|2389.9|2383.9|2391.6|2385.6|2387.4|2381.4|48
1686324300000|2023-06-09 15:25:00|2390.1|2384.1|2388.6|2382.6|2391.1|2385.1|2388.4|2382.4|46
1686324600000|2023-06-09 15:30:00|2388.4|2382.4|2389.1|2383.1|2389.1|2383.1|2385.6|2379.6|54
1686324900000|2023-06-09 15:35:00|2388.9|2382.9|2389.6|2383.6|2391.1|2385.1|2388.6|2382.6|28
1686325200000|2023-06-09 15:40:00|2389.4|2383.4|2388.9|2382.9|2390.4|2384.4|2388.1|2382.1|26
1686325500000|2023-06-09 15:45:00|2388.6|2382.6|2384.9|2378.9|2388.6|2382.6|2382|2376|53
1686325800000|2023-06-09 15:50:00|2384.6|2378.6|2382.6|2376.6|2386.1|2380.1|2381.9|2375.9|36
1686326100000|2023-06-09 15:55:00|2382.4|2376.4|2385.1|2379.1|2385.6|2379.6|2382.1|2376.1|35
1686326400000|2023-06-09 16:00:00|2384.9|2378.9|2383.9|2377.9|2384.9|2378.9|2382.1|2376.1|29
1686326700000|2023-06-09 16:05:00|2385.1|2379.1|2381.9|2375.9|2385.1|2379.1|2381.9|2375.9|35
1686327000000|2023-06-09 16:10:00|2381.6|2375.6|2384.6|2378.6|2384.6|2378.6|2380.4|2374.4|21
1686327300000|2023-06-09 16:15:00|2384.9|2378.9|2386.1|2380.1|2386.1|2380.1|2384.9|2378.9|18
1686327600000|2023-06-09 16:20:00|2386.4|2380.4|2385.4|2379.4|2388.1|2382.1|2385.1|2379.1|21
1686327900000|2023-06-09 16:25:00|2385.6|2379.6|2384.1|2378.1|2385.6|2379.6|2384.1|2378.1|14
1686328200000|2023-06-09 16:30:00|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2383.9|2377.9|8
1686328500000|2023-06-09 16:35:00|2384.1|2378.1|2382.9|2376.9|2384.4|2378.4|2382.9|2376.9|8
1686328800000|2023-06-09 16:40:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2381.4|2375.4|14
1686329100000|2023-06-09 16:45:00|2381.4|2375.4|2383.6|2377.6|2384.4|2378.4|2381.4|2375.4|13
1686329400000|2023-06-09 16:50:00|2383.9|2377.9|2382.1|2376.1|2384.4|2378.4|2382.1|2376.1|14
1686329700000|2023-06-09 16:55:00|2382.4|2376.4|2383.8|2377.8|2384.8|2378.8|2380.9|2374.9|30
1686330000000|2023-06-09 17:00:00|2383.5|2377.5|2382|2376|2383.8|2377.8|2381.3|2375.3|30
1686330300000|2023-06-09 17:05:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|7
1686330600000|2023-06-09 17:10:00|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1686331200000|2023-06-09 17:20:00|2381.8|2375.8|2382|2376|2382|2376|2381.5|2375.5|5
1686331500000|2023-06-09 17:25:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1686331800000|2023-06-09 17:30:00|2382|2376|2380.5|2374.5|2382|2376|2379.3|2373.3|12
1686332100000|2023-06-09 17:35:00|2380.8|2374.8|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|8
1686332400000|2023-06-09 17:40:00|2380.8|2374.8|2380.8|2374.8|2381|2375|2380.8|2374.8|7
1686332700000|2023-06-09 17:45:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1686333000000|2023-06-09 17:50:00|2380|2374|2378.4|2372.4|2380|2374|2378.4|2372.4|31
1686333300000|2023-06-09 17:55:00|2384.8|2366|2385.5|2366.8|2386|2367.3|2383.8|2365|11
1686528000000|2023-06-12 00:00:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1686528300000|2023-06-12 00:05:00|2372.3|2366.3|2373.8|2367.8|2373.9|2367.9|2372.3|2366.3|4
1686528600000|2023-06-12 00:10:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1686528900000|2023-06-12 00:15:00|2373.5|2367.5|2376|2370|2376|2370|2373.5|2367.5|3
1686529200000|2023-06-12 00:20:00|2376.3|2370.3|2378|2372|2378.1|2372.1|2376.3|2370.3|3
1686529500000|2023-06-12 00:25:00|2378.3|2372.3|2379|2373|2380|2374|2378.3|2372.3|9
1686529800000|2023-06-12 00:30:00|2378.8|2372.8|2379.9|2373.9|2380.8|2374.8|2378.3|2372.3|14
1686530100000|2023-06-12 00:35:00|2379.6|2373.6|2381|2375|2382|2376|2379.6|2373.6|12
1686530400000|2023-06-12 00:40:00|2380.8|2374.8|2381.5|2375.5|2382.8|2376.8|2380.8|2374.8|11
1686530700000|2023-06-12 00:45:00|2381.8|2375.8|2382|2376|2382.5|2376.5|2381.8|2375.8|5
1686531000000|2023-06-12 00:50:00|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|3
1686531300000|2023-06-12 00:55:00|2382|2376|2382.3|2376.3|2383|2377|2382|2376|7
1686531600000|2023-06-12 01:00:00|2382|2376|2373.8|2367.8|2382|2376|2373.6|2367.6|132
1686531900000|2023-06-12 01:05:00|2373.5|2367.5|2374.3|2368.3|2376.3|2370.3|2371.6|2365.6|68
1686532200000|2023-06-12 01:10:00|2374.5|2368.5|2372.8|2366.8|2379|2373|2372.8|2366.8|53
1686532500000|2023-06-12 01:15:00|2372.5|2366.5|2373|2367|2374.5|2368.5|2370.5|2364.5|46
1686532800000|2023-06-12 01:20:00|2372.8|2366.8|2374.3|2368.3|2374.8|2368.8|2371.5|2365.5|54
1686533100000|2023-06-12 01:25:00|2374.5|2368.5|2370|2364|2374.5|2368.5|2369.8|2363.8|46
1686533400000|2023-06-12 01:30:00|2370.3|2364.3|2373|2367|2373.5|2367.5|2370.3|2364.3|43
1686533700000|2023-06-12 01:35:00|2373.3|2367.3|2371|2365|2375.3|2369.3|2370.8|2364.8|30
1686534000000|2023-06-12 01:40:00|2370.8|2364.8|2371.5|2365.5|2371.8|2365.8|2369.5|2363.5|35
1686534300000|2023-06-12 01:45:00|2371.8|2365.8|2369.8|2363.8|2372|2366|2369.8|2363.8|37
1686534600000|2023-06-12 01:50:00|2369.5|2363.5|2371.5|2365.5|2371.5|2365.5|2368.3|2362.3|27
1686534900000|2023-06-12 01:55:00|2371.3|2365.3|2372.5|2366.5|2372.8|2366.8|2370.5|2364.5|34
1686535200000|2023-06-12 02:00:00|2372.8|2366.8|2373.3|2367.3|2375.5|2369.5|2372.8|2366.8|58
1686535500000|2023-06-12 02:05:00|2373|2367|2368.8|2362.8|2373|2367|2367.3|2361.3|32
1686535800000|2023-06-12 02:10:00|2368.5|2362.5|2370|2364|2370.8|2364.8|2367.8|2361.8|36
1686536100000|2023-06-12 02:15:00|2369.8|2363.8|2370.8|2364.8|2370.8|2364.8|2369.5|2363.5|7
1686536400000|2023-06-12 02:20:00|2371|2365|2371|2365|2371.8|2365.8|2371|2365|6
1686536700000|2023-06-12 02:25:00|2371.3|2365.3|2371|2365|2371.5|2365.5|2371|2365|10
1686537000000|2023-06-12 02:30:00|2370.8|2364.8|2369.5|2363.5|2371|2365|2368|2362|37
1686537300000|2023-06-12 02:35:00|2369.3|2363.3|2368.5|2362.5|2369.3|2363.3|2367.8|2361.8|22
1686537600000|2023-06-12 02:40:00|2368.3|2362.3|2368.5|2362.5|2368.8|2362.8|2368.3|2362.3|6
1686537900000|2023-06-12 02:45:00|2368.8|2362.8|2371.5|2365.5|2371.8|2365.8|2368.5|2362.5|30
1686538200000|2023-06-12 02:50:00|2371.8|2365.8|2372.8|2366.8|2373.5|2367.5|2370.8|2364.8|27
1686538500000|2023-06-12 02:55:00|2372.5|2366.5|2370.5|2364.5|2372.5|2366.5|2370.5|2364.5|19
1686538800000|2023-06-12 03:00:00|2370.3|2364.3|2370.5|2364.5|2371.5|2365.5|2369.5|2363.5|30
1686539100000|2023-06-12 03:05:00|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|8
1686539400000|2023-06-12 03:10:00|2370.8|2364.8|2371.3|2365.3|2371.8|2365.8|2370.5|2364.5|14
1686539700000|2023-06-12 03:15:00|2371|2365|2372.3|2366.3|2373.3|2367.3|2370.3|2364.3|20
1686540000000|2023-06-12 03:20:00|2372|2366|2372.8|2366.8|2374|2368|2372|2366|18
1686540300000|2023-06-12 03:25:00|2372.5|2366.5|2372|2366|2373.3|2367.3|2372|2366|25
1686540600000|2023-06-12 03:30:00|2372.3|2366.3|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|4
1686540900000|2023-06-12 03:35:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|10
1686541800000|2023-06-12 03:50:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1686542100000|2023-06-12 03:55:00|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|2
1686542400000|2023-06-12 04:00:00|2372|2366|2369.5|2363.5|2372|2366|2369.5|2363.5|5
1686542700000|2023-06-12 04:05:00|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1686543600000|2023-06-12 04:20:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1686543900000|2023-06-12 04:25:00|2370|2364|2369.3|2363.3|2370|2364|2368.8|2362.8|9
1686544200000|2023-06-12 04:30:00|2369|2363|2367.8|2361.8|2369.3|2363.3|2367.8|2361.8|11
1686544800000|2023-06-12 04:40:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1686545700000|2023-06-12 04:55:00|2367.8|2361.8|2368.5|2362.5|2369|2363|2367.8|2361.8|6
1686546000000|2023-06-12 05:00:00|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|3
1686546300000|2023-06-12 05:05:00|2368|2362|2372.8|2366.8|2373.8|2367.8|2368|2362|27
1686546600000|2023-06-12 05:10:00|2373|2367|2373.3|2367.3|2373.5|2367.5|2371.3|2365.3|17
1686546900000|2023-06-12 05:15:00|2373.5|2367.5|2374.3|2368.3|2374.5|2368.5|2373.5|2367.5|6
1686547200000|2023-06-12 05:20:00|2372.8|2366.8|2376|2370|2376.3|2370.3|2372|2366|20
1686547500000|2023-06-12 05:25:00|2377|2371|2375.3|2369.3|2377|2371|2375.3|2369.3|5
1686547800000|2023-06-12 05:30:00|2375.5|2369.5|2373.8|2367.8|2377.8|2371.8|2373.8|2367.8|81
1686548100000|2023-06-12 05:35:00|2374|2368|2376.8|2370.8|2377.3|2371.3|2373.8|2367.8|32
1686548400000|2023-06-12 05:40:00|2376.5|2370.5|2374.3|2368.3|2377.8|2371.8|2374.3|2368.3|57
1686548700000|2023-06-12 05:45:00|2373.8|2367.8|2370.8|2364.8|2374|2368|2370|2364|65
1686549000000|2023-06-12 05:50:00|2370.5|2364.5|2367.5|2361.5|2370.8|2364.8|2367.3|2361.3|64
1686549300000|2023-06-12 05:55:00|2367.3|2361.3|2365|2359|2367.3|2361.3|2364|2358|67
1686549600000|2023-06-12 06:00:00|2365.5|2359.5|2366.3|2360.3|2366.3|2360.3|2363.5|2357.5|63
1686549900000|2023-06-12 06:05:00|2366|2360|2367.5|2361.5|2368|2362|2365.3|2359.3|28
1686550200000|2023-06-12 06:10:00|2368|2362|2370.3|2364.3|2371|2365|2368|2362|44
1686550500000|2023-06-12 06:15:00|2370.5|2364.5|2373.3|2367.3|2373.8|2367.8|2370.5|2364.5|36
1686550800000|2023-06-12 06:20:00|2372.8|2366.8|2375.8|2369.8|2376|2370|2372.8|2366.8|49
1686551100000|2023-06-12 06:25:00|2375.5|2369.5|2373.5|2367.5|2375.5|2369.5|2373.5|2367.5|23
1686551400000|2023-06-12 06:30:00|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2370.5|2364.5|26
1686551700000|2023-06-12 06:35:00|2372.5|2366.5|2373.5|2367.5|2376.8|2370.8|2372.5|2366.5|41
1686552000000|2023-06-12 06:40:00|2373.8|2367.8|2373.3|2367.3|2375|2369|2372.8|2366.8|17
1686552300000|2023-06-12 06:45:00|2373.5|2367.5|2371.5|2365.5|2373.8|2367.8|2371.5|2365.5|21
1686552600000|2023-06-12 06:50:00|2371.3|2365.3|2371|2365|2371.5|2365.5|2370.3|2364.3|8
1686552900000|2023-06-12 06:55:00|2370.9|2364.9|2369.4|2363.4|2370.9|2364.9|2368.4|2362.4|28
1686553200000|2023-06-12 07:00:00|2368.4|2362.4|2369|2363|2371.5|2365.5|2365.4|2359.4|55
1686553500000|2023-06-12 07:05:00|2369.3|2363.3|2361.9|2355.9|2369.4|2363.4|2361.8|2355.8|26
1686553800000|2023-06-12 07:10:00|2361.6|2355.6|2365.6|2359.6|2365.6|2359.6|2361.1|2355.1|35
1686554100000|2023-06-12 07:15:00|2365.9|2359.9|2363.9|2357.9|2366.9|2360.9|2362.9|2356.9|42
1686554400000|2023-06-12 07:20:00|2364.1|2358.1|2365.9|2359.9|2365.9|2359.9|2363.6|2357.6|43
1686554700000|2023-06-12 07:25:00|2365.6|2359.6|2368.4|2362.4|2368.6|2362.6|2364.4|2358.4|31
1686555000000|2023-06-12 07:30:00|2368.1|2362.1|2368.4|2362.4|2371.4|2365.4|2367.6|2361.6|25
1686555300000|2023-06-12 07:35:00|2368.6|2362.6|2369.4|2363.4|2370.1|2364.1|2368.6|2362.6|9
1686555600000|2023-06-12 07:40:00|2369.1|2363.1|2370.6|2364.6|2370.6|2364.6|2369.1|2363.1|12
1686555900000|2023-06-12 07:45:00|2370.4|2364.4|2371.6|2365.6|2372.9|2366.9|2370.4|2364.4|26
1686556200000|2023-06-12 07:50:00|2371.4|2365.4|2372.6|2366.6|2376.1|2370.1|2368.1|2362.1|48
1686556500000|2023-06-12 07:55:00|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2370.4|2364.4|33
1686556800000|2023-06-12 08:00:00|2372.6|2366.6|2382.6|2376.6|2382.6|2376.6|2372.6|2366.6|54
1686557100000|2023-06-12 08:05:00|2382.4|2376.4|2378.1|2372.1|2385|2379|2376.8|2370.8|62
1686557400000|2023-06-12 08:10:00|2378.4|2372.4|2377.9|2371.9|2378.6|2372.6|2376.9|2370.9|13
1686557700000|2023-06-12 08:15:00|2378.1|2372.1|2378.9|2372.9|2379.1|2373.1|2377.4|2371.4|20
1686558000000|2023-06-12 08:20:00|2379.1|2373.1|2378.9|2372.9|2380.4|2374.4|2378.6|2372.6|12
1686558300000|2023-06-12 08:25:00|2379.1|2373.1|2380.9|2374.9|2380.9|2374.9|2379.1|2373.1|22
1686558600000|2023-06-12 08:30:00|2381.1|2375.1|2381.4|2375.4|2381.6|2375.6|2378.4|2372.4|40
1686558900000|2023-06-12 08:35:00|2380.9|2374.9|2380.6|2374.6|2381.4|2375.4|2379.4|2373.4|26
1686559200000|2023-06-12 08:40:00|2379.4|2373.4|2380.4|2374.4|2380.9|2374.9|2379.1|2373.1|15
1686559500000|2023-06-12 08:45:00|2380.6|2374.6|2374.9|2368.9|2381.1|2375.1|2374.9|2368.9|26
1686559800000|2023-06-12 08:50:00|2374.6|2368.6|2376.1|2370.1|2376.9|2370.9|2374.6|2368.6|14
1686560100000|2023-06-12 08:55:00|2376.4|2370.4|2379.6|2373.6|2379.9|2373.9|2376.4|2370.4|20
1686560400000|2023-06-12 09:00:00|2379.4|2373.4|2380.4|2374.4|2381.4|2375.4|2378.4|2372.4|25
1686560700000|2023-06-12 09:05:00|2380.1|2374.1|2376.1|2370.1|2380.1|2374.1|2376.1|2370.1|29
1686561000000|2023-06-12 09:10:00|2375.9|2369.9|2377.9|2371.9|2378.4|2372.4|2375.6|2369.6|26
1686561300000|2023-06-12 09:15:00|2376.9|2370.9|2376.6|2370.6|2377.9|2371.9|2375.9|2369.9|19
1686561600000|2023-06-12 09:20:00|2376.4|2370.4|2374.1|2368.1|2376.4|2370.4|2373.6|2367.6|12
1686561900000|2023-06-12 09:25:00|2373.9|2367.9|2374.9|2368.9|2374.9|2368.9|2372.9|2366.9|18
1686562200000|2023-06-12 09:30:00|2375.1|2369.1|2376.4|2370.4|2376.6|2370.6|2375.1|2369.1|11
1686562500000|2023-06-12 09:35:00|2376.6|2370.6|2379.6|2373.6|2379.9|2373.9|2376.6|2370.6|24
1686562800000|2023-06-12 09:40:00|2379.9|2373.9|2377.4|2371.4|2381.1|2375.1|2377.4|2371.4|18
1686563100000|2023-06-12 09:45:00|2377.1|2371.1|2374.9|2368.9|2377.1|2371.1|2374.9|2368.9|14
1686563400000|2023-06-12 09:50:00|2374.6|2368.6|2374.6|2368.6|2375.1|2369.1|2374.4|2368.4|6
1686563700000|2023-06-12 09:55:00|2374.9|2368.9|2374.6|2368.6|2375.6|2369.6|2374.6|2368.6|7
1686564000000|2023-06-12 10:00:00|2374.4|2368.4|2375.9|2369.9|2377.4|2371.4|2374.1|2368.1|16
1686564300000|2023-06-12 10:05:00|2376.1|2370.1|2377.1|2371.1|2377.1|2371.1|2376.1|2370.1|5
1686564600000|2023-06-12 10:10:00|2377.6|2371.6|2376.1|2370.1|2378.1|2372.1|2376.1|2370.1|8
1686564900000|2023-06-12 10:15:00|2375.9|2369.9|2376.6|2370.6|2376.9|2370.9|2375.9|2369.9|11
1686565200000|2023-06-12 10:20:00|2376.4|2370.4|2375.1|2369.1|2376.4|2370.4|2375.1|2369.1|7
1686565500000|2023-06-12 10:25:00|2374.9|2368.9|2373.9|2367.9|2375.9|2369.9|2373.4|2367.4|18
1686565800000|2023-06-12 10:30:00|2373.6|2367.6|2375.9|2369.9|2375.9|2369.9|2371.1|2365.1|22
1686566100000|2023-06-12 10:35:00|2376.1|2370.1|2376.6|2370.6|2377.1|2371.1|2376.1|2370.1|10
1686566400000|2023-06-12 10:40:00|2376.4|2370.4|2375.6|2369.6|2376.6|2370.6|2375.6|2369.6|8
1686566700000|2023-06-12 10:45:00|2374.4|2368.4|2373.5|2367.5|2375.8|2369.8|2371.4|2365.4|24
1686567000000|2023-06-12 10:50:00|2373.4|2367.4|2372.1|2366.1|2373.4|2367.4|2372.1|2366.1|12
1686567300000|2023-06-12 10:55:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.1|2365.1|10
1686567600000|2023-06-12 11:00:00|2371.6|2365.6|2366.4|2360.4|2371.6|2365.6|2364.4|2358.4|26
1686567900000|2023-06-12 11:05:00|2366.6|2360.6|2366.9|2360.9|2368.4|2362.4|2366.6|2360.6|14
1686568200000|2023-06-12 11:10:00|2367.1|2361.1|2369.3|2363.3|2371.4|2365.4|2367.1|2361.1|24
1686568500000|2023-06-12 11:15:00|2369.5|2363.5|2371.9|2365.9|2371.9|2365.9|2369.5|2363.5|15
1686568800000|2023-06-12 11:20:00|2371.6|2365.6|2371.6|2365.6|2372.9|2366.9|2371.1|2365.1|15
1686569100000|2023-06-12 11:25:00|2371.4|2365.4|2368.6|2362.6|2371.4|2365.4|2368.6|2362.6|7
1686569400000|2023-06-12 11:30:00|2368.4|2362.4|2370.1|2364.1|2372.1|2366.1|2368.4|2362.4|25
1686569700000|2023-06-12 11:35:00|2369.9|2363.9|2369.6|2363.6|2370.1|2364.1|2369.1|2363.1|18
1686570000000|2023-06-12 11:40:00|2369.1|2363.1|2372.6|2366.6|2372.6|2366.6|2369.1|2363.1|18
1686570300000|2023-06-12 11:45:00|2373.1|2367.1|2371.1|2365.1|2373.1|2367.1|2371.1|2365.1|16
1686570600000|2023-06-12 11:50:00|2370.9|2364.9|2367.4|2361.4|2370.9|2364.9|2366.1|2360.1|39
1686570900000|2023-06-12 11:55:00|2366.9|2360.9|2365.6|2359.6|2368.6|2362.6|2365.4|2359.4|32
1686571200000|2023-06-12 12:00:00|2365.4|2359.4|2367.3|2361.3|2367.9|2361.9|2363.1|2357.1|49
1686571500000|2023-06-12 12:05:00|2367.4|2361.4|2369.6|2363.6|2369.6|2363.6|2367.4|2361.4|11
1686571800000|2023-06-12 12:10:00|2369.4|2363.4|2372.4|2366.4|2372.9|2366.9|2369.4|2363.4|18
1686572100000|2023-06-12 12:15:00|2372.1|2366.1|2371.6|2365.6|2372.9|2366.9|2370.1|2364.1|16
1686572400000|2023-06-12 12:20:00|2371.9|2365.9|2367.6|2361.6|2371.9|2365.9|2367.4|2361.4|13
1686572700000|2023-06-12 12:25:00|2367.1|2361.1|2364.9|2358.9|2367.4|2361.4|2363.9|2357.9|29
1686573000000|2023-06-12 12:30:00|2365.1|2359.1|2365.1|2359.1|2365.4|2359.4|2364.1|2358.1|20
1686573300000|2023-06-12 12:35:00|2364.9|2358.9|2364.6|2358.6|2364.9|2358.9|2364.1|2358.1|16
1686573600000|2023-06-12 12:40:00|2364.4|2358.4|2360.6|2354.6|2364.6|2358.6|2358.9|2352.9|58
1686573900000|2023-06-12 12:45:00|2360.9|2354.9|2363.6|2357.6|2364.1|2358.1|2360.9|2354.9|25
1686574200000|2023-06-12 12:50:00|2363.4|2357.4|2366.4|2360.4|2367.1|2361.1|2363.4|2357.4|23
1686574500000|2023-06-12 12:55:00|2366.6|2360.6|2363.4|2357.4|2366.6|2360.6|2362.9|2356.9|22
1686574800000|2023-06-12 13:00:00|2363.1|2357.1|2359.8|2353.8|2365.6|2359.6|2358.1|2352.1|183
1686575100000|2023-06-12 13:05:00|2360|2354|2358.6|2352.6|2363.9|2357.9|2357.4|2351.4|208
1686575400000|2023-06-12 13:10:00|2358.4|2352.4|2356.9|2350.9|2359.4|2353.4|2356.1|2350.1|97
1686575700000|2023-06-12 13:15:00|2357.1|2351.1|2356.1|2350.1|2358.9|2352.9|2355.9|2349.9|53
1686576000000|2023-06-12 13:20:00|2355.9|2349.9|2352.1|2346.1|2356.6|2350.6|2351.4|2345.4|78
1686576300000|2023-06-12 13:25:00|2352.4|2346.4|2340|2334|2352.6|2346.6|2340|2334|174
1686576600000|2023-06-12 13:30:00|2340.3|2334.3|2339|2333|2342.3|2336.3|2336.8|2330.8|187
1686576900000|2023-06-12 13:35:00|2338.9|2332.9|2335.6|2329.6|2339.1|2333.1|2333.4|2327.4|142
1686577200000|2023-06-12 13:40:00|2335.9|2329.9|2332.6|2326.6|2336.6|2330.6|2332.6|2326.6|104
1686577500000|2023-06-12 13:45:00|2332.9|2326.9|2332.6|2326.6|2334.4|2328.4|2331.6|2325.6|89
1686577800000|2023-06-12 13:50:00|2332.4|2326.4|2333.5|2327.5|2333.5|2327.5|2327.8|2321.8|149
1686578100000|2023-06-12 13:55:00|2334.1|2328.1|2335.1|2329.1|2335.1|2329.1|2330.6|2324.6|74
1686578400000|2023-06-12 14:00:00|2335.4|2329.4|2344.4|2338.4|2347.3|2341.3|2335.4|2329.4|93
1686578700000|2023-06-12 14:05:00|2344.6|2338.6|2344.6|2338.6|2345.6|2339.6|2343.9|2337.9|51
1686579000000|2023-06-12 14:10:00|2343.6|2337.6|2346.6|2340.6|2348.1|2342.1|2343.4|2337.4|68
1686579300000|2023-06-12 14:15:00|2347.1|2341.1|2347.9|2341.9|2349.1|2343.1|2346.6|2340.6|64
1686579600000|2023-06-12 14:20:00|2348.1|2342.1|2345.6|2339.6|2348.9|2342.9|2344.9|2338.9|42
1686579900000|2023-06-12 14:25:00|2346.1|2340.1|2339.1|2333.1|2347.4|2341.4|2338.6|2332.6|66
1686580200000|2023-06-12 14:30:00|2339.4|2333.4|2338.9|2332.9|2341.6|2335.6|2337.6|2331.6|56
1686580500000|2023-06-12 14:35:00|2339.4|2333.4|2339.6|2333.6|2340.4|2334.4|2335.1|2329.1|51
1686580800000|2023-06-12 14:40:00|2339.4|2333.4|2339.9|2333.9|2340.6|2334.6|2336.1|2330.1|70
1686581100000|2023-06-12 14:45:00|2340.1|2334.1|2340.6|2334.6|2343.1|2337.1|2339.9|2333.9|41
1686581400000|2023-06-12 14:50:00|2340.9|2334.9|2348.4|2342.4|2348.4|2342.4|2340.9|2334.9|45
1686581700000|2023-06-12 14:55:00|2348.6|2342.6|2351.8|2345.8|2355.1|2349.1|2348.6|2342.6|100
1686582000000|2023-06-12 15:00:00|2351.6|2345.6|2350.9|2344.9|2352.9|2346.9|2350.9|2344.9|29
1686582300000|2023-06-12 15:05:00|2351.4|2345.4|2354.4|2348.4|2354.4|2348.4|2351.4|2345.4|37
1686582600000|2023-06-12 15:10:00|2354.6|2348.6|2354.1|2348.1|2357.4|2351.4|2353.4|2347.4|39
1686582900000|2023-06-12 15:15:00|2354.4|2348.4|2352.6|2346.6|2354.9|2348.9|2352.6|2346.6|34
1686583200000|2023-06-12 15:20:00|2353.1|2347.1|2350.9|2344.9|2353.4|2347.4|2350.9|2344.9|32
1686583500000|2023-06-12 15:25:00|2351.1|2345.1|2349.9|2343.9|2352.4|2346.4|2349.1|2343.1|27
1686583800000|2023-06-12 15:30:00|2350.1|2344.1|2348.6|2342.6|2350.4|2344.4|2348.4|2342.4|15
1686584100000|2023-06-12 15:35:00|2349.1|2343.1|2349.6|2343.6|2350.4|2344.4|2349.1|2343.1|13
1686584400000|2023-06-12 15:40:00|2350.1|2344.1|2348.1|2342.1|2350.9|2344.9|2348.1|2342.1|16
1686584700000|2023-06-12 15:45:00|2347.9|2341.9|2347.6|2341.6|2347.9|2341.9|2346.9|2340.9|6
1686585000000|2023-06-12 15:50:00|2347.9|2341.9|2345.9|2339.9|2348.1|2342.1|2343.6|2337.6|21
1686585300000|2023-06-12 15:55:00|2345.6|2339.6|2342.9|2336.9|2345.6|2339.6|2342.9|2336.9|11
1686585600000|2023-06-12 16:00:00|2343.1|2337.1|2345.6|2339.6|2345.9|2339.9|2343.1|2337.1|10
1686585900000|2023-06-12 16:05:00|2345.4|2339.4|2344.9|2338.9|2345.6|2339.6|2343.9|2337.9|15
1686586200000|2023-06-12 16:10:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1686586500000|2023-06-12 16:15:00|2345.6|2339.6|2345.1|2339.1|2345.6|2339.6|2345.1|2339.1|2
1686586800000|2023-06-12 16:20:00|2344.9|2338.9|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|5
1686587100000|2023-06-12 16:25:00|2344.6|2338.6|2343.4|2337.4|2344.6|2338.6|2343.4|2337.4|7
1686587400000|2023-06-12 16:30:00|2343.1|2337.1|2342.9|2336.9|2343.1|2337.1|2341.9|2335.9|4
1686587700000|2023-06-12 16:35:00|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.4|2336.4|5
1686588000000|2023-06-12 16:40:00|2342.6|2336.6|2341.4|2335.4|2342.6|2336.6|2340.4|2334.4|7
1686588300000|2023-06-12 16:45:00|2341.6|2335.6|2342.6|2336.6|2342.9|2336.9|2341.6|2335.6|5
1686588600000|2023-06-12 16:50:00|2342.1|2336.1|2340.6|2334.6|2342.1|2336.1|2340.5|2334.5|9
1686588900000|2023-06-12 16:55:00|2340.1|2334.1|2340.8|2334.8|2341.1|2335.1|2339.3|2333.3|17
1686589200000|2023-06-12 17:00:00|2340.5|2334.5|2339|2333|2340.5|2334.5|2339|2333|5
1686589500000|2023-06-12 17:05:00|2339.5|2333.5|2339|2333|2339.8|2333.8|2338.4|2332.4|4
1686589800000|2023-06-12 17:10:00|2339.3|2333.3|2339|2333|2339.3|2333.3|2339|2333|2
1686590100000|2023-06-12 17:15:00|2339.3|2333.3|2341.5|2335.5|2341.5|2335.5|2339|2333|4
1686590400000|2023-06-12 17:20:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1686590700000|2023-06-12 17:25:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1686591000000|2023-06-12 17:30:00|2340.5|2334.5|2339.6|2333.6|2340.5|2334.5|2339.6|2333.6|3
1686591300000|2023-06-12 17:35:00|2338.8|2332.8|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|2
1686591600000|2023-06-12 17:40:00|2338.8|2332.8|2339.5|2333.5|2339.5|2333.5|2338.8|2332.8|2
1686591900000|2023-06-12 17:45:00|2340.3|2334.3|2341.8|2335.8|2341.8|2335.8|2340.3|2334.3|6
1686592200000|2023-06-12 17:50:00|2341.1|2335.1|2339.8|2333.8|2341.1|2335.1|2339.5|2333.5|7
1686592500000|2023-06-12 17:55:00|2339.3|2333.3|2344.3|2325.5|2346|2333.3|2339.3|2325.5|5
1686614400000|2023-06-13 00:00:00|2341.4|2335.4|2340.8|2334.8|2344.6|2338.6|2340.8|2334.8|11
1686614700000|2023-06-13 00:05:00|2340.5|2334.5|2343|2337|2343.5|2337.5|2340.4|2334.4|7
1686615000000|2023-06-13 00:10:00|2342.8|2336.8|2341.8|2335.8|2342.8|2336.8|2341.8|2335.8|4
1686615300000|2023-06-13 00:15:00|2341.5|2335.5|2342.3|2336.3|2342.5|2336.5|2341.3|2335.3|6
1686615600000|2023-06-13 00:20:00|2342.8|2336.8|2342.8|2336.8|2344.4|2338.4|2342.8|2336.8|11
1686615900000|2023-06-13 00:25:00|2342.5|2336.5|2342.3|2336.3|2342.5|2336.5|2342.3|2336.3|2
1686616500000|2023-06-13 00:35:00|2342|2336|2342|2336|2342|2336|2342|2336|1
1686616800000|2023-06-13 00:40:00|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|1
1686617100000|2023-06-13 00:45:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1686618000000|2023-06-13 01:00:00|2341.3|2335.3|2345.8|2339.8|2347|2341|2341|2335|66
1686618300000|2023-06-13 01:05:00|2346|2340|2347.8|2341.8|2348.8|2342.8|2346|2340|44
1686618600000|2023-06-13 01:10:00|2348|2342|2349.5|2343.5|2350.3|2344.3|2347.8|2341.8|22
1686618900000|2023-06-13 01:15:00|2349.8|2343.8|2354.3|2348.3|2354.5|2348.5|2349.5|2343.5|52
1686619200000|2023-06-13 01:20:00|2354|2348|2351|2345|2354|2348|2347.8|2341.8|75
1686619500000|2023-06-13 01:25:00|2351.3|2345.3|2354|2348|2354.3|2348.3|2350.8|2344.8|36
1686619800000|2023-06-13 01:30:00|2354.3|2348.3|2355.5|2349.5|2355.8|2349.8|2352.3|2346.3|52
1686620100000|2023-06-13 01:35:00|2355.8|2349.8|2352.3|2346.3|2355.8|2349.8|2351.8|2345.8|46
1686620400000|2023-06-13 01:40:00|2352|2346|2352.3|2346.3|2353.3|2347.3|2351.3|2345.3|30
1686620700000|2023-06-13 01:45:00|2352.5|2346.5|2353.5|2347.5|2355.8|2349.8|2352.5|2346.5|51
1686621000000|2023-06-13 01:50:00|2353.8|2347.8|2351.8|2345.8|2354.5|2348.5|2350.8|2344.8|45
1686621300000|2023-06-13 01:55:00|2352|2346|2354.5|2348.5|2355|2349|2351.8|2345.8|23
1686621600000|2023-06-13 02:00:00|2354.8|2348.8|2355|2349|2355|2349|2352|2346|30
1686621900000|2023-06-13 02:05:00|2354.8|2348.8|2355|2349|2356|2350|2354.8|2348.8|25
1686622200000|2023-06-13 02:10:00|2355.3|2349.3|2350.8|2344.8|2355.5|2349.5|2350.8|2344.8|28
1686622500000|2023-06-13 02:15:00|2350.5|2344.5|2349.8|2343.8|2350.5|2344.5|2349.8|2343.8|5
1686622800000|2023-06-13 02:20:00|2349.3|2343.3|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|3
1686623100000|2023-06-13 02:25:00|2349|2343|2348|2342|2349|2343|2348|2342|3
1686623400000|2023-06-13 02:30:00|2348.5|2342.5|2355.8|2349.8|2355.8|2349.8|2348.5|2342.5|41
1686623700000|2023-06-13 02:35:00|2356|2350|2359.5|2353.5|2359.5|2353.5|2356|2350|52
1686624000000|2023-06-13 02:40:00|2359.8|2353.8|2360.5|2354.5|2361.3|2355.3|2359.3|2353.3|67
1686624300000|2023-06-13 02:45:00|2360.8|2354.8|2359.8|2353.8|2361.3|2355.3|2358.3|2352.3|43
1686624600000|2023-06-13 02:50:00|2360|2354|2362.3|2356.3|2362.3|2356.3|2359.8|2353.8|19
1686624900000|2023-06-13 02:55:00|2362.5|2356.5|2365.8|2359.8|2367.3|2361.3|2362.5|2356.5|66
1686625200000|2023-06-13 03:00:00|2366|2360|2360.3|2354.3|2366.3|2360.3|2360.3|2354.3|37
1686625500000|2023-06-13 03:05:00|2360.5|2354.5|2360.8|2354.8|2361.3|2355.3|2359.3|2353.3|30
1686625800000|2023-06-13 03:10:00|2360.3|2354.3|2363.5|2357.5|2363.5|2357.5|2359|2353|29
1686626100000|2023-06-13 03:15:00|2363|2357|2362.8|2356.8|2363.3|2357.3|2361.3|2355.3|51
1686626400000|2023-06-13 03:20:00|2363|2357|2364.3|2358.3|2365|2359|2362.3|2356.3|31
1686626700000|2023-06-13 03:25:00|2364.5|2358.5|2362.3|2356.3|2366|2360|2361.8|2355.8|44
1686627000000|2023-06-13 03:30:00|2362|2356|2364.3|2358.3|2364.3|2358.3|2361.8|2355.8|15
1686627300000|2023-06-13 03:35:00|2364|2358|2364|2358|2364|2358|2363.8|2357.8|3
1686627600000|2023-06-13 03:40:00|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1686627900000|2023-06-13 03:45:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1686628500000|2023-06-13 03:55:00|2364.3|2358.3|2362.5|2356.5|2364.3|2358.3|2362.5|2356.5|5
1686629100000|2023-06-13 04:05:00|2362.3|2356.3|2362.3|2356.3|2362.5|2356.5|2362.3|2356.3|3
1686629400000|2023-06-13 04:10:00|2362|2356|2362.5|2356.5|2362.5|2356.5|2361.5|2355.5|5
1686629700000|2023-06-13 04:15:00|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362|2356|5
1686630000000|2023-06-13 04:20:00|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1686630600000|2023-06-13 04:30:00|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|5
1686630900000|2023-06-13 04:35:00|2362.8|2356.8|2365|2359|2365|2359|2362.8|2356.8|6
1686631200000|2023-06-13 04:40:00|2365.8|2359.8|2367.8|2361.8|2367.8|2361.8|2365.8|2359.8|5
1686631500000|2023-06-13 04:45:00|2368.3|2362.3|2367.3|2361.3|2370.3|2364.3|2367.3|2361.3|24
1686631800000|2023-06-13 04:50:00|2367|2361|2367|2361|2367.3|2361.3|2365.5|2359.5|16
1686632100000|2023-06-13 04:55:00|2367.3|2361.3|2368|2362|2368|2362|2367.3|2361.3|9
1686632400000|2023-06-13 05:00:00|2367.8|2361.8|2367|2361|2368.8|2362.8|2367|2361|8
1686632700000|2023-06-13 05:05:00|2367.3|2361.3|2369.3|2363.3|2369.8|2363.8|2367.3|2361.3|13
1686633000000|2023-06-13 05:10:00|2369.5|2363.5|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|5
1686633300000|2023-06-13 05:15:00|2370.3|2364.3|2367.8|2361.8|2370.3|2364.3|2367.8|2361.8|7
1686633600000|2023-06-13 05:20:00|2367.5|2361.5|2368.8|2362.8|2368.8|2362.8|2367.5|2361.5|10
1686633900000|2023-06-13 05:25:00|2368.5|2362.5|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|2
1686634200000|2023-06-13 05:30:00|2367.5|2361.5|2361|2355|2367.8|2361.8|2360|2354|44
1686634500000|2023-06-13 05:35:00|2361.3|2355.3|2360.5|2354.5|2362.5|2356.5|2360|2354|32
1686634800000|2023-06-13 05:40:00|2360.3|2354.3|2360.8|2354.8|2360.8|2354.8|2359.5|2353.5|18
1686635100000|2023-06-13 05:45:00|2360.5|2354.5|2360|2354|2360.8|2354.8|2357.5|2351.5|34
1686635400000|2023-06-13 05:50:00|2360.3|2354.3|2361|2355|2361.8|2355.8|2358.5|2352.5|31
1686635700000|2023-06-13 05:55:00|2360.8|2354.8|2366.5|2360.5|2368.3|2362.3|2360.8|2354.8|66
1686636000000|2023-06-13 06:00:00|2366.8|2360.8|2366.8|2360.8|2368.5|2362.5|2364.8|2358.8|58
1686636300000|2023-06-13 06:05:00|2366.5|2360.5|2369.5|2363.5|2370|2364|2366|2360|36
1686636600000|2023-06-13 06:10:00|2369.8|2363.8|2368|2362|2369.8|2363.8|2366.8|2360.8|28
1686636900000|2023-06-13 06:15:00|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2365.5|2359.5|26
1686637200000|2023-06-13 06:20:00|2367.3|2361.3|2376|2370|2377.3|2371.3|2367|2361|100
1686637500000|2023-06-13 06:25:00|2375.8|2369.8|2374|2368|2377.5|2371.5|2373.3|2367.3|66
1686637800000|2023-06-13 06:30:00|2374.3|2368.3|2376|2370|2377|2371|2374|2368|49
1686638100000|2023-06-13 06:35:00|2375.8|2369.8|2371.5|2365.5|2375.8|2369.8|2370.8|2364.8|67
1686638400000|2023-06-13 06:40:00|2372|2366|2372|2366|2373.5|2367.5|2371|2365|43
1686638700000|2023-06-13 06:45:00|2372.3|2366.3|2373|2367|2374.3|2368.3|2371|2365|66
1686639000000|2023-06-13 06:50:00|2372.8|2366.8|2375|2369|2375.3|2369.3|2372.5|2366.5|22
1686639300000|2023-06-13 06:55:00|2374.8|2368.8|2373.4|2367.4|2375.1|2369.1|2372.1|2366.1|42
1686639600000|2023-06-13 07:00:00|2373.1|2367.1|2380.3|2374.3|2380.3|2374.3|2369.6|2363.6|53
1686639900000|2023-06-13 07:05:00|2380|2374|2382.8|2376.8|2384.1|2378.1|2378.5|2372.5|75
1686640200000|2023-06-13 07:10:00|2382.9|2376.9|2381.4|2375.4|2384.4|2378.4|2378.9|2372.9|51
1686640500000|2023-06-13 07:15:00|2381.6|2375.6|2383.4|2377.4|2385.9|2379.9|2381.6|2375.6|38
1686640800000|2023-06-13 07:20:00|2383.6|2377.6|2384.6|2378.6|2385.4|2379.4|2382.9|2376.9|54
1686641100000|2023-06-13 07:25:00|2384.9|2378.9|2382.1|2376.1|2385.1|2379.1|2381.6|2375.6|31
1686641400000|2023-06-13 07:30:00|2381.9|2375.9|2382.6|2376.6|2385.1|2379.1|2378.9|2372.9|50
1686641700000|2023-06-13 07:35:00|2382.9|2376.9|2383.4|2377.4|2384.1|2378.1|2381.6|2375.6|30
1686642000000|2023-06-13 07:40:00|2383.1|2377.1|2381.9|2375.9|2383.1|2377.1|2380.4|2374.4|32
1686642300000|2023-06-13 07:45:00|2382.1|2376.1|2384.1|2378.1|2384.1|2378.1|2381.4|2375.4|15
1686642600000|2023-06-13 07:50:00|2384.4|2378.4|2380.8|2374.8|2384.9|2378.9|2379.5|2373.5|35
1686642900000|2023-06-13 07:55:00|2380.9|2374.9|2380.1|2374.1|2380.9|2374.9|2379.4|2373.4|23
1686643200000|2023-06-13 08:00:00|2380.4|2374.4|2382.6|2376.6|2382.6|2376.6|2375.5|2369.5|78
1686643500000|2023-06-13 08:05:00|2382.4|2376.4|2377.9|2371.9|2382.4|2376.4|2377.4|2371.4|38
1686643800000|2023-06-13 08:10:00|2377.6|2371.6|2377.6|2371.6|2378.6|2372.6|2375.9|2369.9|18
1686644100000|2023-06-13 08:15:00|2377.9|2371.9|2380.6|2374.6|2380.6|2374.6|2377.9|2371.9|37
1686644400000|2023-06-13 08:20:00|2380.9|2374.9|2377.9|2371.9|2382.1|2376.1|2376.1|2370.1|44
1686644700000|2023-06-13 08:25:00|2377.6|2371.6|2378.6|2372.6|2379.4|2373.4|2377.4|2371.4|24
1686645000000|2023-06-13 08:30:00|2378.9|2372.9|2383.1|2377.1|2384.1|2378.1|2378.9|2372.9|39
1686645300000|2023-06-13 08:35:00|2382.9|2376.9|2385.6|2379.6|2385.6|2379.6|2381.4|2375.4|33
1686645600000|2023-06-13 08:40:00|2385.4|2379.4|2395.1|2389.1|2395.6|2389.6|2385.1|2379.1|50
1686645900000|2023-06-13 08:45:00|2394.9|2388.9|2395.9|2389.9|2398.6|2392.6|2394.1|2388.1|61
1686646200000|2023-06-13 08:50:00|2395.1|2389.1|2396.4|2390.4|2397.1|2391.1|2395.1|2389.1|30
1686646500000|2023-06-13 08:55:00|2396.1|2390.1|2397.1|2391.1|2397.6|2391.6|2395.1|2389.1|33
1686646800000|2023-06-13 09:00:00|2397.4|2391.4|2401.4|2395.4|2402.4|2396.4|2397.4|2391.4|60
1686647100000|2023-06-13 09:05:00|2400.9|2394.9|2398.4|2392.4|2401.9|2395.9|2396.9|2390.9|36
1686647400000|2023-06-13 09:10:00|2398.1|2392.1|2392.9|2386.9|2398.1|2392.1|2392.5|2386.5|36
1686647700000|2023-06-13 09:15:00|2393.1|2387.1|2393.9|2387.9|2394.9|2388.9|2393.1|2387.1|17
1686648000000|2023-06-13 09:20:00|2393.6|2387.6|2392.1|2386.1|2393.6|2387.6|2391.9|2385.9|29
1686648300000|2023-06-13 09:25:00|2392.6|2386.6|2390.9|2384.9|2392.9|2386.9|2389.6|2383.6|21
1686648600000|2023-06-13 09:30:00|2391.1|2385.1|2390.6|2384.6|2391.4|2385.4|2389.9|2383.9|27
1686648900000|2023-06-13 09:35:00|2390.4|2384.4|2389.9|2383.9|2392.1|2386.1|2389.9|2383.9|19
1686649200000|2023-06-13 09:40:00|2389.6|2383.6|2388.4|2382.4|2390.6|2384.6|2387.9|2381.9|36
1686649500000|2023-06-13 09:45:00|2388.6|2382.6|2387.6|2381.6|2391.1|2385.1|2387.6|2381.6|32
1686649800000|2023-06-13 09:50:00|2387.9|2381.9|2388.4|2382.4|2388.9|2382.9|2387.6|2381.6|15
1686650100000|2023-06-13 09:55:00|2388.6|2382.6|2388.6|2382.6|2390.4|2384.4|2388.6|2382.6|22
1686650400000|2023-06-13 10:00:00|2388.4|2382.4|2387.4|2381.4|2389.6|2383.6|2385.9|2379.9|24
1686650700000|2023-06-13 10:05:00|2387.6|2381.6|2386.9|2380.9|2388.6|2382.6|2386.1|2380.1|16
1686651000000|2023-06-13 10:10:00|2386.6|2380.6|2387.6|2381.6|2388.6|2382.6|2386.6|2380.6|10
1686651300000|2023-06-13 10:15:00|2387.9|2381.9|2387.9|2381.9|2388.9|2382.9|2386.6|2380.6|15
1686651600000|2023-06-13 10:20:00|2387.6|2381.6|2387.9|2381.9|2388.1|2382.1|2387.6|2381.6|10
1686651900000|2023-06-13 10:25:00|2388.4|2382.4|2388.6|2382.6|2392.1|2386.1|2388.4|2382.4|21
1686652200000|2023-06-13 10:30:00|2388.4|2382.4|2389.9|2383.9|2390.9|2384.9|2386.9|2380.9|13
1686652500000|2023-06-13 10:35:00|2390.1|2384.1|2390.1|2384.1|2391.1|2385.1|2390.1|2384.1|6
1686652800000|2023-06-13 10:40:00|2389.9|2383.9|2389.4|2383.4|2389.9|2383.9|2387.9|2381.9|13
1686653100000|2023-06-13 10:45:00|2389.6|2383.6|2391.1|2385.1|2391.6|2385.6|2389.6|2383.6|18
1686653400000|2023-06-13 10:50:00|2390.9|2384.9|2387.9|2381.9|2390.9|2384.9|2386.9|2380.9|22
1686653700000|2023-06-13 10:55:00|2388.1|2382.1|2386.9|2380.9|2389.1|2383.1|2386.9|2380.9|22
1686654000000|2023-06-13 11:00:00|2386.6|2380.6|2388.1|2382.1|2388.1|2382.1|2386.4|2380.4|12
1686654300000|2023-06-13 11:05:00|2388.4|2382.4|2390.1|2384.1|2390.6|2384.6|2388.1|2382.1|21
1686654600000|2023-06-13 11:10:00|2390.4|2384.4|2386.9|2380.9|2390.9|2384.9|2386.9|2380.9|26
1686654900000|2023-06-13 11:15:00|2387.4|2381.4|2384.6|2378.6|2388.9|2382.9|2384.6|2378.6|33
1686655200000|2023-06-13 11:20:00|2384.9|2378.9|2387.6|2381.6|2388.9|2382.9|2383.6|2377.6|27
1686655500000|2023-06-13 11:25:00|2387.9|2381.9|2384.4|2378.4|2388.6|2382.6|2384.4|2378.4|14
1686655800000|2023-06-13 11:30:00|2384.1|2378.1|2386.9|2380.9|2387.1|2381.1|2384.1|2378.1|15
1686656100000|2023-06-13 11:35:00|2387.1|2381.1|2384.6|2378.6|2388.9|2382.9|2384.6|2378.6|18
1686656400000|2023-06-13 11:40:00|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2382.9|2376.9|16
1686656700000|2023-06-13 11:45:00|2384.4|2378.4|2385.1|2379.1|2385.1|2379.1|2383.9|2377.9|7
1686657000000|2023-06-13 11:50:00|2385.4|2379.4|2387.4|2381.4|2389.6|2383.6|2385.4|2379.4|66
1686657300000|2023-06-13 11:55:00|2387.1|2381.1|2389.4|2383.4|2389.9|2383.9|2386.6|2380.6|35
1686657600000|2023-06-13 12:00:00|2389.6|2383.6|2396.6|2390.6|2396.6|2390.6|2389.6|2383.6|55
1686657900000|2023-06-13 12:05:00|2396.4|2390.4|2396.4|2390.4|2397.6|2391.6|2395.4|2389.4|50
1686658200000|2023-06-13 12:10:00|2396.1|2390.1|2397.9|2391.9|2398.9|2392.9|2395.6|2389.6|34
1686658500000|2023-06-13 12:15:00|2398.1|2392.1|2394.4|2388.4|2398.6|2392.6|2392.9|2386.9|43
1686658800000|2023-06-13 12:20:00|2394.9|2388.9|2395.1|2389.1|2395.4|2389.4|2393.4|2387.4|34
1686659100000|2023-06-13 12:25:00|2395.4|2389.4|2387.6|2381.6|2395.6|2389.6|2387.4|2381.4|49
1686659400000|2023-06-13 12:30:00|2387.1|2381.1|2394.6|2388.6|2398.4|2392.4|2384.9|2378.9|183
1686659700000|2023-06-13 12:35:00|2394.4|2388.4|2389.3|2383.3|2395.4|2389.4|2388.8|2382.8|92
1686660000000|2023-06-13 12:40:00|2389|2383|2388.5|2382.5|2391|2385|2386.3|2380.3|68
1686660300000|2023-06-13 12:45:00|2388.3|2382.3|2390.3|2384.3|2391.3|2385.3|2388.3|2382.3|42
1686660600000|2023-06-13 12:50:00|2390.5|2384.5|2388.8|2382.8|2391.3|2385.3|2388.5|2382.5|64
1686660900000|2023-06-13 12:55:00|2388.5|2382.5|2388.3|2382.3|2389.8|2383.8|2386.8|2380.8|48
1686661200000|2023-06-13 13:00:00|2388|2382|2390|2384|2391.8|2385.8|2384|2378|134
1686661500000|2023-06-13 13:05:00|2390.3|2384.3|2394.8|2388.8|2394.8|2388.8|2389|2383|74
1686661800000|2023-06-13 13:10:00|2395|2389|2391.3|2385.3|2396.8|2390.8|2390.8|2384.8|76
1686662100000|2023-06-13 13:15:00|2392|2386|2394.9|2388.9|2395.8|2389.8|2391|2385|83
1686662400000|2023-06-13 13:20:00|2395|2389|2389.5|2383.5|2395.6|2389.6|2387.9|2381.9|70
1686662700000|2023-06-13 13:25:00|2389.8|2383.8|2392.5|2386.5|2393.8|2387.8|2387.5|2381.5|75
1686663000000|2023-06-13 13:30:00|2392.3|2386.3|2395.5|2389.5|2396.8|2390.8|2391.3|2385.3|124
1686663300000|2023-06-13 13:35:00|2395.6|2389.6|2390.1|2384.1|2396.5|2390.5|2390.1|2384.1|98
1686663600000|2023-06-13 13:40:00|2390.5|2384.5|2379.5|2373.5|2392|2386|2379.4|2373.4|140
1686663900000|2023-06-13 13:45:00|2379.4|2373.4|2378.3|2372.3|2381.3|2375.3|2376.5|2370.5|79
1686664200000|2023-06-13 13:50:00|2378|2372|2378.3|2372.3|2378.8|2372.8|2376.5|2370.5|65
1686664500000|2023-06-13 13:55:00|2379.1|2373.1|2375.3|2369.3|2380.3|2374.3|2375|2369|77
1686664800000|2023-06-13 14:00:00|2375.5|2369.5|2370.3|2364.3|2375.8|2369.8|2364.8|2358.8|110
1686665100000|2023-06-13 14:05:00|2370|2364|2367.8|2361.8|2372.1|2366.1|2367.8|2361.8|67
1686665400000|2023-06-13 14:10:00|2367.3|2361.3|2368.8|2362.8|2369.8|2363.8|2366.8|2360.8|97
1686665700000|2023-06-13 14:15:00|2369|2363|2369.3|2363.3|2369.8|2363.8|2366.8|2360.8|75
1686666000000|2023-06-13 14:20:00|2369.5|2363.5|2376.5|2370.5|2377.5|2371.5|2368.9|2362.9|105
1686666300000|2023-06-13 14:25:00|2376.8|2370.8|2376.8|2370.8|2377.9|2371.9|2376.5|2370.5|41
1686666600000|2023-06-13 14:30:00|2376.5|2370.5|2378.3|2372.3|2378.8|2372.8|2375.8|2369.8|88
1686666900000|2023-06-13 14:35:00|2377.8|2371.8|2379.8|2373.8|2380|2374|2377.4|2371.4|50
1686667200000|2023-06-13 14:40:00|2380|2374|2380.3|2374.3|2382.4|2376.4|2378.8|2372.8|81
1686667500000|2023-06-13 14:45:00|2380.5|2374.5|2381|2375|2381.5|2375.5|2377.8|2371.8|75
1686667800000|2023-06-13 14:50:00|2381.1|2375.1|2386.3|2380.3|2387.1|2381.1|2381.1|2375.1|63
1686668100000|2023-06-13 14:55:00|2387.1|2381.1|2383.3|2377.3|2387.4|2381.4|2380.8|2374.8|82
1686668400000|2023-06-13 15:00:00|2383|2377|2380.6|2374.6|2383|2377|2380.6|2374.6|92
1686668700000|2023-06-13 15:05:00|2380.8|2374.8|2381.3|2375.3|2382|2376|2379.8|2373.8|39
1686669000000|2023-06-13 15:10:00|2380.8|2374.8|2383.5|2377.5|2384.1|2378.1|2380.4|2374.4|43
1686669300000|2023-06-13 15:15:00|2383.8|2377.8|2383.1|2377.1|2385.6|2379.6|2383.1|2377.1|41
1686669600000|2023-06-13 15:20:00|2382.9|2376.9|2381.1|2375.1|2382.9|2376.9|2381.1|2375.1|27
1686669900000|2023-06-13 15:25:00|2380.9|2374.9|2378.1|2372.1|2380.9|2374.9|2377.9|2371.9|29
1686670200000|2023-06-13 15:30:00|2377.9|2371.9|2378.4|2372.4|2379.1|2373.1|2376.9|2370.9|31
1686670500000|2023-06-13 15:35:00|2378.1|2372.1|2378.6|2372.6|2379.4|2373.4|2377.4|2371.4|20
1686670800000|2023-06-13 15:40:00|2378.4|2372.4|2378.6|2372.6|2380.1|2374.1|2377.9|2371.9|31
1686671100000|2023-06-13 15:45:00|2378.9|2372.9|2378.9|2372.9|2379.4|2373.4|2377.4|2371.4|21
1686671400000|2023-06-13 15:50:00|2378.6|2372.6|2378.4|2372.4|2381.4|2375.4|2378.4|2372.4|22
1686671700000|2023-06-13 15:55:00|2378.1|2372.1|2377.1|2371.1|2378.1|2372.1|2376.4|2370.4|12
1686672000000|2023-06-13 16:00:00|2376.9|2370.9|2379.6|2373.6|2379.9|2373.9|2376.9|2370.9|29
1686672300000|2023-06-13 16:05:00|2379.9|2373.9|2381.6|2375.6|2381.9|2375.9|2379.9|2373.9|22
1686672600000|2023-06-13 16:10:00|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.4|2374.4|10
1686672900000|2023-06-13 16:15:00|2381.1|2375.1|2380.4|2374.4|2381.1|2375.1|2380.4|2374.4|4
1686673200000|2023-06-13 16:20:00|2380.1|2374.1|2382.4|2376.4|2382.4|2376.4|2380.1|2374.1|12
1686673500000|2023-06-13 16:25:00|2382.1|2376.1|2383.1|2377.1|2383.1|2377.1|2381.9|2375.9|4
1686673800000|2023-06-13 16:30:00|2383.6|2377.6|2382.9|2376.9|2383.6|2377.6|2382.9|2376.9|3
1686674100000|2023-06-13 16:35:00|2383.1|2377.1|2381.4|2375.4|2383.1|2377.1|2381.4|2375.4|11
1686674400000|2023-06-13 16:40:00|2381.6|2375.6|2382.1|2376.1|2383.1|2377.1|2381.6|2375.6|13
1686674700000|2023-06-13 16:45:00|2382.4|2376.4|2382.9|2376.9|2383.1|2377.1|2382.1|2376.1|74
1686675000000|2023-06-13 16:50:00|2382.4|2376.4|2381.1|2375.1|2382.4|2376.4|2379.9|2373.9|25
1686675300000|2023-06-13 16:55:00|2380.9|2374.9|2379|2373|2381|2375|2378.8|2372.8|32
1686675600000|2023-06-13 17:00:00|2379.1|2373.1|2379.9|2373.9|2380.1|2374.1|2379|2373|8
1686675900000|2023-06-13 17:05:00|2380.1|2374.1|2380|2374|2380.8|2374.8|2380|2374|8
1686676200000|2023-06-13 17:10:00|2380.3|2374.3|2381|2375|2382.5|2376.5|2380.3|2374.3|10
1686676500000|2023-06-13 17:15:00|2381.5|2375.5|2382|2376|2382.3|2376.3|2381.5|2375.5|5
1686677400000|2023-06-13 17:30:00|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1686678000000|2023-06-13 17:40:00|2382.5|2376.5|2384|2378|2384|2378|2382.5|2376.5|4
1686678300000|2023-06-13 17:45:00|2383.5|2377.5|2383.6|2377.6|2384|2378|2383.5|2377.5|7
1686678600000|2023-06-13 17:50:00|2384.3|2378.3|2385.3|2379.3|2385.9|2379.9|2384|2378|12
1686678900000|2023-06-13 17:55:00|2385.1|2379.1|2391|2372.3|2391.8|2379.1|2385.1|2372.3|6
1686700800000|2023-06-14 00:00:00|2388.6|2382.6|2386|2380|2388.6|2382.6|2384.9|2378.9|11
1686701100000|2023-06-14 00:05:00|2385.9|2379.9|2384|2378|2385.9|2379.9|2381.4|2375.4|17
1686701400000|2023-06-14 00:10:00|2383.8|2377.8|2385.3|2379.3|2385.8|2379.8|2383.8|2377.8|7
1686701700000|2023-06-14 00:15:00|2385|2379|2386|2380|2386|2380|2384.8|2378.8|5
1686702000000|2023-06-14 00:20:00|2385.3|2379.3|2388.9|2382.9|2389|2383|2385|2379|8
1686702300000|2023-06-14 00:25:00|2389|2383|2390|2384|2390.3|2384.3|2388.5|2382.5|9
1686702600000|2023-06-14 00:30:00|2389.8|2383.8|2388.8|2382.8|2390|2384|2388.8|2382.8|11
1686702900000|2023-06-14 00:35:00|2388.5|2382.5|2385.8|2379.8|2388.8|2382.8|2385.8|2379.8|12
1686703200000|2023-06-14 00:40:00|2386|2380|2387.8|2381.8|2387.8|2381.8|2386|2380|5
1686703500000|2023-06-14 00:45:00|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386.3|2380.3|5
1686703800000|2023-06-14 00:50:00|2386.3|2380.3|2384.8|2378.8|2386.3|2380.3|2384.3|2378.3|25
1686704100000|2023-06-14 00:55:00|2384.3|2378.3|2385.3|2379.3|2385.5|2379.5|2384.3|2378.3|20
1686704400000|2023-06-14 01:00:00|2385|2379|2384.3|2378.3|2385.8|2379.8|2380.1|2374.1|107
1686704700000|2023-06-14 01:05:00|2384.5|2378.5|2386.3|2380.3|2386.4|2380.4|2382.3|2376.3|62
1686705000000|2023-06-14 01:10:00|2386.5|2380.5|2385.3|2379.3|2387.3|2381.3|2385.3|2379.3|14
1686705300000|2023-06-14 01:15:00|2385.5|2379.5|2385|2379|2388.5|2382.5|2384.8|2378.8|72
1686705600000|2023-06-14 01:20:00|2384.8|2378.8|2386.3|2380.3|2388.5|2382.5|2384.8|2378.8|49
1686705900000|2023-06-14 01:25:00|2386.5|2380.5|2389|2383|2390.5|2384.5|2386.5|2380.5|95
1686706200000|2023-06-14 01:30:00|2389.3|2383.3|2388.8|2382.8|2390.5|2384.5|2385.5|2379.5|83
1686706500000|2023-06-14 01:35:00|2389|2383|2391|2385|2391.3|2385.3|2388|2382|59
1686706800000|2023-06-14 01:40:00|2390.8|2384.8|2389.3|2383.3|2390.8|2384.8|2388.5|2382.5|57
1686707100000|2023-06-14 01:45:00|2388.8|2382.8|2394.5|2388.5|2394.5|2388.5|2387.8|2381.8|89
1686707400000|2023-06-14 01:50:00|2394.3|2388.3|2393|2387|2394.3|2388.3|2390.5|2384.5|79
1686707700000|2023-06-14 01:55:00|2393.3|2387.3|2396.5|2390.5|2397.3|2391.3|2393.3|2387.3|82
1686708000000|2023-06-14 02:00:00|2396.3|2390.3|2398.5|2392.5|2399.5|2393.5|2391.8|2385.8|125
1686708300000|2023-06-14 02:05:00|2398.3|2392.3|2396|2390|2399.6|2393.6|2395|2389|120
1686708600000|2023-06-14 02:10:00|2395.8|2389.8|2395.5|2389.5|2396.8|2390.8|2394.3|2388.3|62
1686708900000|2023-06-14 02:15:00|2395.3|2389.3|2396.5|2390.5|2396.5|2390.5|2394.8|2388.8|11
1686709200000|2023-06-14 02:20:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|5
1686709500000|2023-06-14 02:25:00|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1686709800000|2023-06-14 02:30:00|2396.3|2390.3|2400.5|2394.5|2401.5|2395.5|2396.3|2390.3|66
1686710100000|2023-06-14 02:35:00|2400.8|2394.8|2400|2394|2401.3|2395.3|2399.3|2393.3|16
1686710400000|2023-06-14 02:40:00|2400.3|2394.3|2400|2394|2400.3|2394.3|2399|2393|10
1686710700000|2023-06-14 02:45:00|2399.8|2393.8|2399.5|2393.5|2400.3|2394.3|2397.8|2391.8|35
1686711000000|2023-06-14 02:50:00|2399.8|2393.8|2408.8|2402.8|2409.5|2403.5|2399.8|2393.8|39
1686711300000|2023-06-14 02:55:00|2409|2403|2412.3|2406.3|2413|2407|2409|2403|54
1686711600000|2023-06-14 03:00:00|2412|2406|2411|2405|2413.8|2407.8|2410.5|2404.5|38
1686711900000|2023-06-14 03:05:00|2411.3|2405.3|2410|2404|2411.8|2405.8|2409.5|2403.5|46
1686712200000|2023-06-14 03:10:00|2410.3|2404.3|2412.5|2406.5|2412.8|2406.8|2410.3|2404.3|16
1686712500000|2023-06-14 03:15:00|2412.8|2406.8|2413.3|2407.3|2413.5|2407.5|2412|2406|27
1686712800000|2023-06-14 03:20:00|2413|2407|2413.5|2407.5|2413.5|2407.5|2412|2406|26
1686713100000|2023-06-14 03:25:00|2413.8|2407.8|2417.3|2411.3|2418|2412|2413.8|2407.8|36
1686713400000|2023-06-14 03:30:00|2417.5|2411.5|2415.5|2409.5|2417.5|2411.5|2414.8|2408.8|39
1686713700000|2023-06-14 03:35:00|2415.3|2409.3|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|8
1686714000000|2023-06-14 03:40:00|2415.5|2409.5|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|10
1686714300000|2023-06-14 03:45:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|5
1686714600000|2023-06-14 03:50:00|2415.5|2409.5|2416.3|2410.3|2416.5|2410.5|2415.3|2409.3|16
1686714900000|2023-06-14 03:55:00|2416.5|2410.5|2417|2411|2417|2411|2415.8|2409.8|19
1686715200000|2023-06-14 04:00:00|2417.3|2411.3|2418.5|2412.5|2418.5|2412.5|2417.3|2411.3|6
1686715500000|2023-06-14 04:05:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1686715800000|2023-06-14 04:10:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418|2412|5
1686716100000|2023-06-14 04:15:00|2418|2412|2416.5|2410.5|2418.5|2412.5|2416.5|2410.5|13
1686716400000|2023-06-14 04:20:00|2416.8|2410.8|2417|2411|2417.3|2411.3|2416.8|2410.8|8
1686716700000|2023-06-14 04:25:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1686717000000|2023-06-14 04:30:00|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|4
1686717300000|2023-06-14 04:35:00|2417|2411|2417|2411|2417.3|2411.3|2417|2411|3
1686717600000|2023-06-14 04:40:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1686717900000|2023-06-14 04:45:00|2417|2411|2417|2411|2417.3|2411.3|2417|2411|5
1686718200000|2023-06-14 04:50:00|2416.8|2410.8|2416.3|2410.3|2416.8|2410.8|2415.5|2409.5|8
1686718500000|2023-06-14 04:55:00|2416|2410|2414.8|2408.8|2416|2410|2412.3|2406.3|13
1686718800000|2023-06-14 05:00:00|2414.5|2408.5|2413.8|2407.8|2415|2409|2412.3|2406.3|10
1686719100000|2023-06-14 05:05:00|2414|2408|2412.8|2406.8|2414|2408|2412.5|2406.5|5
1686719400000|2023-06-14 05:10:00|2413|2407|2413|2407|2413.5|2407.5|2411.8|2405.8|13
1686719700000|2023-06-14 05:15:00|2412.8|2406.8|2415.5|2409.5|2415.5|2409.5|2412.5|2406.5|7
1686720000000|2023-06-14 05:20:00|2415.3|2409.3|2415.5|2409.5|2416.5|2410.5|2414.5|2408.5|9
1686720300000|2023-06-14 05:25:00|2415.8|2409.8|2411|2405|2415.8|2409.8|2410.8|2404.8|23
1686720600000|2023-06-14 05:30:00|2410.8|2404.8|2413|2407|2413.3|2407.3|2409.8|2403.8|34
1686720900000|2023-06-14 05:35:00|2412.8|2406.8|2412.8|2406.8|2413.3|2407.3|2411.3|2405.3|30
1686721200000|2023-06-14 05:40:00|2413|2407|2414|2408|2414.3|2408.3|2412.8|2406.8|30
1686721500000|2023-06-14 05:45:00|2414.3|2408.3|2411.8|2405.8|2415|2409|2410.8|2404.8|36
1686721800000|2023-06-14 05:50:00|2412|2406|2409.5|2403.5|2412.5|2406.5|2409.3|2403.3|31
1686722100000|2023-06-14 05:55:00|2409.3|2403.3|2405.5|2399.5|2409.3|2403.3|2404.5|2398.5|63
1686722400000|2023-06-14 06:00:00|2405.3|2399.3|2406.5|2400.5|2408|2402|2404.3|2398.3|36
1686722700000|2023-06-14 06:05:00|2406.3|2400.3|2407|2401|2409|2403|2406|2400|48
1686723000000|2023-06-14 06:10:00|2407.3|2401.3|2407.3|2401.3|2408.8|2402.8|2407|2401|23
1686723300000|2023-06-14 06:15:00|2407|2401|2404.3|2398.3|2407|2401|2402|2396|47
1686723600000|2023-06-14 06:20:00|2404|2398|2400.3|2394.3|2404.5|2398.5|2400.3|2394.3|71
1686723900000|2023-06-14 06:25:00|2399.8|2393.8|2402|2396|2402|2396|2398|2392|42
1686724200000|2023-06-14 06:30:00|2401.5|2395.5|2403.8|2397.8|2405|2399|2401|2395|43
1686724500000|2023-06-14 06:35:00|2404|2398|2405|2399|2405.5|2399.5|2403.8|2397.8|29
1686724800000|2023-06-14 06:40:00|2404.8|2398.8|2403.8|2397.8|2405.3|2399.3|2403.8|2397.8|19
1686725100000|2023-06-14 06:45:00|2404|2398|2404.5|2398.5|2409.3|2403.3|2404|2398|72
1686725400000|2023-06-14 06:50:00|2404.3|2398.3|2406.8|2400.8|2407.8|2401.8|2403|2397|75
1686725700000|2023-06-14 06:55:00|2407.3|2401.3|2405.4|2399.4|2407.6|2401.6|2405.1|2399.1|83
1686726000000|2023-06-14 07:00:00|2405.6|2399.6|2401.9|2395.9|2409.5|2403.5|2401.9|2395.9|44
1686726300000|2023-06-14 07:05:00|2401.6|2395.6|2396.6|2390.6|2401.9|2395.9|2396.6|2390.6|39
1686726600000|2023-06-14 07:10:00|2396.4|2390.4|2399.9|2393.9|2399.9|2393.9|2395.6|2389.6|26
1686726900000|2023-06-14 07:15:00|2399.6|2393.6|2400.1|2394.1|2400.9|2394.9|2397.6|2391.6|20
1686727200000|2023-06-14 07:20:00|2400.6|2394.6|2400.9|2394.9|2401.9|2395.9|2398.6|2392.6|20
1686727500000|2023-06-14 07:25:00|2401.4|2395.4|2401.4|2395.4|2402.1|2396.1|2399.4|2393.4|25
1686727800000|2023-06-14 07:30:00|2401.1|2395.1|2400.4|2394.4|2403.9|2397.9|2399.4|2393.4|34
1686728100000|2023-06-14 07:35:00|2400.6|2394.6|2402.4|2396.4|2403.9|2397.9|2400.6|2394.6|45
1686728400000|2023-06-14 07:40:00|2402.6|2396.6|2401.6|2395.6|2402.6|2396.6|2399.9|2393.9|21
1686728700000|2023-06-14 07:45:00|2401.9|2395.9|2406.6|2400.6|2406.6|2400.6|2401.9|2395.9|16
1686729000000|2023-06-14 07:50:00|2406.9|2400.9|2409.6|2403.6|2410|2404|2404.4|2398.4|28
1686729300000|2023-06-14 07:55:00|2409.8|2403.8|2414.4|2408.4|2414.4|2408.4|2409.8|2403.8|24
1686729600000|2023-06-14 08:00:00|2414.1|2408.1|2421.6|2415.6|2422.1|2416.1|2413.4|2407.4|45
1686729900000|2023-06-14 08:05:00|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2417.6|2411.6|28
1686730200000|2023-06-14 08:10:00|2421.1|2415.1|2419.6|2413.6|2421.6|2415.6|2419.6|2413.6|13
1686730500000|2023-06-14 08:15:00|2419.4|2413.4|2419.6|2413.6|2419.9|2413.9|2419.4|2413.4|8
1686730800000|2023-06-14 08:20:00|2419.4|2413.4|2419.6|2413.6|2422.9|2416.9|2419.4|2413.4|21
1686731100000|2023-06-14 08:25:00|2420.1|2414.1|2422.6|2416.6|2422.6|2416.6|2420.1|2414.1|14
1686731400000|2023-06-14 08:30:00|2422.9|2416.9|2419.9|2413.9|2422.9|2416.9|2419.6|2413.6|14
1686731700000|2023-06-14 08:35:00|2419.6|2413.6|2420.4|2414.4|2420.6|2414.6|2419.4|2413.4|10
1686732000000|2023-06-14 08:40:00|2420.1|2414.1|2421.1|2415.1|2421.9|2415.9|2419.9|2413.9|14
1686732300000|2023-06-14 08:45:00|2421.4|2415.4|2422.9|2416.9|2423.4|2417.4|2421.4|2415.4|27
1686732600000|2023-06-14 08:50:00|2423.4|2417.4|2420.9|2414.9|2423.4|2417.4|2420.1|2414.1|30
1686732900000|2023-06-14 08:55:00|2421.1|2415.1|2419.4|2413.4|2422.9|2416.9|2418.9|2412.9|37
1686733200000|2023-06-14 09:00:00|2419.6|2413.6|2422.1|2416.1|2423.1|2417.1|2419.1|2413.1|26
1686733500000|2023-06-14 09:05:00|2421.9|2415.9|2422.4|2416.4|2422.6|2416.6|2419.6|2413.6|22
1686733800000|2023-06-14 09:10:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.9|2415.9|13
1686734100000|2023-06-14 09:15:00|2422.1|2416.1|2421.6|2415.6|2422.6|2416.6|2420.1|2414.1|18
1686734400000|2023-06-14 09:20:00|2420.4|2414.4|2421.4|2415.4|2423.1|2417.1|2420.4|2414.4|16
1686734700000|2023-06-14 09:25:00|2421.6|2415.6|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|25
1686735000000|2023-06-14 09:30:00|2423.9|2417.9|2426.1|2420.1|2426.6|2420.6|2423.9|2417.9|38
1686735300000|2023-06-14 09:35:00|2426.4|2420.4|2427.4|2421.4|2427.4|2421.4|2425.9|2419.9|13
1686735600000|2023-06-14 09:40:00|2427.1|2421.1|2430.4|2424.4|2431.4|2425.4|2426.4|2420.4|20
1686735900000|2023-06-14 09:45:00|2430.6|2424.6|2444|2438|2452.1|2446.1|2430.6|2424.6|87
1686736200000|2023-06-14 09:50:00|2444.3|2438.3|2448.1|2442.1|2457.9|2451.9|2441.5|2435.5|112
1686736500000|2023-06-14 09:55:00|2448.6|2442.6|2451.9|2445.9|2460.5|2454.5|2446.6|2440.6|94
1686736800000|2023-06-14 10:00:00|2451.4|2445.4|2452.1|2446.1|2454.1|2448.1|2448.9|2442.9|49
1686737100000|2023-06-14 10:05:00|2451.9|2445.9|2449.1|2443.1|2451.9|2445.9|2448.6|2442.6|37
1686737400000|2023-06-14 10:10:00|2448.9|2442.9|2451.6|2445.6|2451.6|2445.6|2448.4|2442.4|27
1686737700000|2023-06-14 10:15:00|2451.4|2445.4|2455.4|2449.4|2455.6|2449.6|2450.6|2444.6|31
1686738000000|2023-06-14 10:20:00|2455.6|2449.6|2454.4|2448.4|2455.6|2449.6|2452.9|2446.9|28
1686738300000|2023-06-14 10:25:00|2454.9|2448.9|2453.4|2447.4|2455.1|2449.1|2452.1|2446.1|28
1686738600000|2023-06-14 10:30:00|2453.1|2447.1|2454.9|2448.9|2454.9|2448.9|2452.4|2446.4|32
1686738900000|2023-06-14 10:35:00|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2452.9|2446.9|26
1686739200000|2023-06-14 10:40:00|2453.6|2447.6|2453.6|2447.6|2455.6|2449.6|2453.6|2447.6|16
1686739500000|2023-06-14 10:45:00|2453.9|2447.9|2456.1|2450.1|2456.6|2450.6|2452.9|2446.9|25
1686739800000|2023-06-14 10:50:00|2455.9|2449.9|2454.4|2448.4|2456.9|2450.9|2452.4|2446.4|30
1686740100000|2023-06-14 10:55:00|2454.9|2448.9|2453.4|2447.4|2455.9|2449.9|2453.4|2447.4|25
1686740400000|2023-06-14 11:00:00|2453.6|2447.6|2446.6|2440.6|2453.9|2447.9|2446.6|2440.6|50
1686740700000|2023-06-14 11:05:00|2446.4|2440.4|2451.6|2445.6|2451.6|2445.6|2446.1|2440.1|34
1686741000000|2023-06-14 11:10:00|2451.4|2445.4|2450.6|2444.6|2451.9|2445.9|2448.9|2442.9|37
1686741300000|2023-06-14 11:15:00|2450.4|2444.4|2451.1|2445.1|2451.1|2445.1|2449.6|2443.6|18
1686741600000|2023-06-14 11:20:00|2451.4|2445.4|2454.1|2448.1|2455.4|2449.4|2451.4|2445.4|28
1686741900000|2023-06-14 11:25:00|2453.9|2447.9|2454.1|2448.1|2455.6|2449.6|2453.4|2447.4|27
1686742200000|2023-06-14 11:30:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2453.9|2447.9|23
1686742500000|2023-06-14 11:35:00|2454.6|2448.6|2452.9|2446.9|2455.1|2449.1|2450.9|2444.9|36
1686742800000|2023-06-14 11:40:00|2453.1|2447.1|2451.4|2445.4|2453.6|2447.6|2451.1|2445.1|25
1686743100000|2023-06-14 11:45:00|2451.1|2445.1|2449.1|2443.1|2452.9|2446.9|2447.9|2441.9|51
1686743400000|2023-06-14 11:50:00|2448.9|2442.9|2449.4|2443.4|2450.4|2444.4|2445.9|2439.9|51
1686743700000|2023-06-14 11:55:00|2449.1|2443.1|2451.4|2445.4|2452.6|2446.6|2448.1|2442.1|45
1686744000000|2023-06-14 12:00:00|2451.1|2445.1|2453.6|2447.6|2453.6|2447.6|2449.9|2443.9|55
1686744300000|2023-06-14 12:05:00|2453.4|2447.4|2455.9|2449.9|2456.9|2450.9|2453.4|2447.4|43
1686744600000|2023-06-14 12:10:00|2456.1|2450.1|2457.1|2451.1|2459.4|2453.4|2455.9|2449.9|64
1686744900000|2023-06-14 12:15:00|2457.4|2451.4|2469.1|2463.1|2470|2464|2457.4|2451.4|75
1686745200000|2023-06-14 12:20:00|2468.4|2462.4|2475.3|2469.3|2479.9|2473.9|2463.9|2457.9|116
1686745500000|2023-06-14 12:25:00|2474.8|2468.8|2475.4|2469.4|2477.9|2471.9|2472|2466|57
1686745800000|2023-06-14 12:30:00|2474.6|2468.6|2474.6|2468.6|2478.4|2472.4|2472.3|2466.3|76
1686746100000|2023-06-14 12:35:00|2474.4|2468.4|2471.6|2465.6|2474.4|2468.4|2470.6|2464.6|68
1686746400000|2023-06-14 12:40:00|2471.4|2465.4|2471.9|2465.9|2474.1|2468.1|2468.4|2462.4|71
1686746700000|2023-06-14 12:45:00|2472.6|2466.6|2471.1|2465.1|2474.4|2468.4|2470.1|2464.1|48
1686747000000|2023-06-14 12:50:00|2471.4|2465.4|2469.9|2463.9|2472.9|2466.9|2468.6|2462.6|44
1686747300000|2023-06-14 12:55:00|2469.6|2463.6|2469.1|2463.1|2469.9|2463.9|2468.4|2462.4|46
1686747600000|2023-06-14 13:00:00|2469.4|2463.4|2470.9|2464.9|2477.3|2471.3|2467.6|2461.6|287
1686747900000|2023-06-14 13:05:00|2471.1|2465.1|2466.9|2460.9|2472.9|2466.9|2464.4|2458.4|131
1686748200000|2023-06-14 13:10:00|2467.1|2461.1|2471.6|2465.6|2474.1|2468.1|2467.1|2461.1|108
1686748500000|2023-06-14 13:15:00|2470.9|2464.9|2463.9|2457.9|2471.9|2465.9|2462.9|2456.9|139
1686748800000|2023-06-14 13:20:00|2464.1|2458.1|2467.6|2461.6|2467.9|2461.9|2461.9|2455.9|120
1686749100000|2023-06-14 13:25:00|2467.9|2461.9|2470.9|2464.9|2471.1|2465.1|2466.9|2460.9|62
1686749400000|2023-06-14 13:30:00|2471.1|2465.1|2469.9|2463.9|2471.4|2465.4|2468.4|2462.4|80
1686749700000|2023-06-14 13:35:00|2469.4|2463.4|2467.6|2461.6|2469.4|2463.4|2465.1|2459.1|66
1686750000000|2023-06-14 13:40:00|2467.4|2461.4|2463.4|2457.4|2467.4|2461.4|2463.4|2457.4|43
1686750300000|2023-06-14 13:45:00|2463.6|2457.6|2468.4|2462.4|2468.4|2462.4|2461.1|2455.1|110
1686750600000|2023-06-14 13:50:00|2468.9|2462.9|2468.1|2462.1|2472.4|2466.4|2467.9|2461.9|65
1686750900000|2023-06-14 13:55:00|2467.9|2461.9|2467.9|2461.9|2469.6|2463.6|2466.1|2460.1|75
1686751200000|2023-06-14 14:00:00|2468.1|2462.1|2464.1|2458.1|2468.1|2462.1|2461.1|2455.1|109
1686751500000|2023-06-14 14:05:00|2464.6|2458.6|2469.9|2463.9|2470.4|2464.4|2464.6|2458.6|107
1686751800000|2023-06-14 14:10:00|2469.6|2463.6|2473.9|2467.9|2477.1|2471.1|2468.4|2462.4|85
1686752100000|2023-06-14 14:15:00|2474.1|2468.1|2475.4|2469.4|2478.9|2472.9|2471.4|2465.4|85
1686752400000|2023-06-14 14:20:00|2475.6|2469.6|2479.6|2473.6|2479.9|2473.9|2475.1|2469.1|61
1686752700000|2023-06-14 14:25:00|2480.1|2474.1|2477.4|2471.4|2481.4|2475.4|2476.1|2470.1|89
1686753000000|2023-06-14 14:30:00|2477.1|2471.1|2475.6|2469.6|2479.6|2473.6|2473.1|2467.1|73
1686753300000|2023-06-14 14:35:00|2475.4|2469.4|2477.4|2471.4|2477.4|2471.4|2472.9|2466.9|65
1686753600000|2023-06-14 14:40:00|2477.9|2471.9|2481.1|2475.1|2482.4|2476.4|2477.9|2471.9|89
1686753900000|2023-06-14 14:45:00|2479.9|2473.9|2481.9|2475.9|2482.4|2476.4|2478.9|2472.9|98
1686754200000|2023-06-14 14:50:00|2482.1|2476.1|2482.1|2476.1|2482.9|2476.9|2478.6|2472.6|95
1686754500000|2023-06-14 14:55:00|2482.4|2476.4|2490.6|2484.6|2492.9|2486.9|2482.1|2476.1|166
1686754800000|2023-06-14 15:00:00|2490.4|2484.4|2488.9|2482.9|2493.9|2487.9|2488.9|2482.9|128
1686755100000|2023-06-14 15:05:00|2488.6|2482.6|2485.6|2479.6|2490.1|2484.1|2484.1|2478.1|107
1686755400000|2023-06-14 15:10:00|2485.9|2479.9|2486.9|2480.9|2488.1|2482.1|2485.6|2479.6|70
1686755700000|2023-06-14 15:15:00|2487.1|2481.1|2486.6|2480.6|2487.6|2481.6|2486.1|2480.1|33
1686756000000|2023-06-14 15:20:00|2486.4|2480.4|2486.6|2480.6|2487.1|2481.1|2484.6|2478.6|54
1686756300000|2023-06-14 15:25:00|2486.4|2480.4|2486.6|2480.6|2487.6|2481.6|2485.6|2479.6|55
1686756600000|2023-06-14 15:30:00|2486.9|2480.9|2487.6|2481.6|2487.9|2481.9|2485.9|2479.9|37
1686756900000|2023-06-14 15:35:00|2487.9|2481.9|2486.6|2480.6|2489.6|2483.6|2486.6|2480.6|42
1686757200000|2023-06-14 15:40:00|2486.4|2480.4|2485.4|2479.4|2487.9|2481.9|2484.9|2478.9|46
1686757500000|2023-06-14 15:45:00|2485.1|2479.1|2484.6|2478.6|2485.6|2479.6|2483.4|2477.4|58
1686757800000|2023-06-14 15:50:00|2484.4|2478.4|2484.1|2478.1|2485.9|2479.9|2483.6|2477.6|14
1686758100000|2023-06-14 15:55:00|2483.9|2477.9|2483.1|2477.1|2483.9|2477.9|2481.1|2475.1|20
1686758400000|2023-06-14 16:00:00|2483.4|2477.4|2484.4|2478.4|2484.6|2478.6|2483.4|2477.4|11
1686758700000|2023-06-14 16:05:00|2484.6|2478.6|2482.9|2476.9|2486.1|2480.1|2482.9|2476.9|25
1686759000000|2023-06-14 16:10:00|2482.6|2476.6|2478.4|2472.4|2482.6|2476.6|2477.6|2471.6|54
1686759300000|2023-06-14 16:15:00|2476.9|2470.9|2480.6|2474.6|2480.6|2474.6|2476.9|2470.9|12
1686759600000|2023-06-14 16:20:00|2480.9|2474.9|2481.4|2475.4|2481.6|2475.6|2480.4|2474.4|12
1686759900000|2023-06-14 16:25:00|2481.6|2475.6|2482.4|2476.4|2483.1|2477.1|2481.6|2475.6|12
1686760200000|2023-06-14 16:30:00|2482.1|2476.1|2478.1|2472.1|2482.4|2476.4|2477.1|2471.1|27
1686760500000|2023-06-14 16:35:00|2478.4|2472.4|2478.9|2472.9|2479.1|2473.1|2478.4|2472.4|15
1686760800000|2023-06-14 16:40:00|2479.1|2473.1|2478.6|2472.6|2479.4|2473.4|2478.6|2472.6|9
1686761100000|2023-06-14 16:45:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|6
1686761400000|2023-06-14 16:50:00|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|6
1686761700000|2023-06-14 16:55:00|2478.5|2472.5|2476.6|2470.6|2478.5|2472.5|2476.5|2470.5|14
1686762000000|2023-06-14 17:00:00|2476.9|2470.9|2478.1|2472.1|2478.1|2472.1|2476.9|2470.9|6
1686762300000|2023-06-14 17:05:00|2478.4|2472.4|2479|2473|2481|2475|2476.9|2470.9|24
1686762600000|2023-06-14 17:10:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|6
1686762900000|2023-06-14 17:15:00|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|8
1686763200000|2023-06-14 17:20:00|2479.5|2473.5|2482|2476|2482.3|2476.3|2479.5|2473.5|10
1686763500000|2023-06-14 17:25:00|2481.8|2475.8|2478|2472|2481.8|2475.8|2477.8|2471.8|12
1686763800000|2023-06-14 17:30:00|2478.3|2472.3|2480.1|2474.1|2480.9|2474.9|2478|2472|13
1686764100000|2023-06-14 17:35:00|2480.8|2474.8|2480|2474|2480.8|2474.8|2479.3|2473.3|8
1686764400000|2023-06-14 17:40:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2478.5|2472.5|5
1686764700000|2023-06-14 17:45:00|2479|2473|2478.5|2472.5|2479.9|2473.9|2478.5|2472.5|7
1686765000000|2023-06-14 17:50:00|2479.1|2473.1|2475.6|2469.6|2479.1|2473.1|2475.6|2469.6|20
1686765300000|2023-06-14 17:55:00|2475.5|2469.5|2481.5|2462.8|2482.5|2469.5|2475.4|2462|8
1686787200000|2023-06-15 00:00:00|2471.1|2465.1|2473|2467|2473.8|2467.8|2471|2465|12
1686787500000|2023-06-15 00:05:00|2473.4|2467.4|2472.3|2466.3|2474.1|2468.1|2470.5|2464.5|29
1686787800000|2023-06-15 00:10:00|2471.1|2465.1|2469.4|2463.4|2471.3|2465.3|2469.4|2463.4|6
1686788100000|2023-06-15 00:15:00|2469.8|2463.8|2470.3|2464.3|2470.5|2464.5|2469.8|2463.8|4
1686788400000|2023-06-15 00:20:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469|2463|5
1686788700000|2023-06-15 00:25:00|2469|2463|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|8
1686789000000|2023-06-15 00:30:00|2468.5|2462.5|2466.5|2460.5|2468.5|2462.5|2466.5|2460.5|8
1686789300000|2023-06-15 00:35:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1686789600000|2023-06-15 00:40:00|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1686789900000|2023-06-15 00:45:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2464|2458|9
1686790200000|2023-06-15 00:50:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1686790500000|2023-06-15 00:55:00|2464.5|2458.5|2460.6|2454.6|2464.6|2458.6|2460.5|2454.5|21
1686790800000|2023-06-15 01:00:00|2460.4|2454.4|2457.4|2451.4|2460.6|2454.6|2456.4|2450.4|89
1686791100000|2023-06-15 01:05:00|2457.1|2451.1|2455|2449|2458.1|2452.1|2453.4|2447.4|77
1686791400000|2023-06-15 01:10:00|2454.5|2448.5|2451|2445|2455|2449|2450.8|2444.8|44
1686791700000|2023-06-15 01:15:00|2451.3|2445.3|2452|2446|2453|2447|2449.5|2443.5|42
1686792000000|2023-06-15 01:20:00|2452.3|2446.3|2454.5|2448.5|2456|2450|2452.3|2446.3|25
1686792300000|2023-06-15 01:25:00|2454.3|2448.3|2452.8|2446.8|2454.5|2448.5|2452.8|2446.8|12
1686792600000|2023-06-15 01:30:00|2452.3|2446.3|2452.3|2446.3|2455.3|2449.3|2451.8|2445.8|54
1686792900000|2023-06-15 01:35:00|2452|2446|2449.5|2443.5|2452.8|2446.8|2447.6|2441.6|57
1686793200000|2023-06-15 01:40:00|2449.8|2443.8|2451.5|2445.5|2451.5|2445.5|2449.8|2443.8|10
1686793500000|2023-06-15 01:45:00|2451.3|2445.3|2452.5|2446.5|2453.8|2447.8|2451.3|2445.3|30
1686793800000|2023-06-15 01:50:00|2452.8|2446.8|2451.3|2445.3|2455.5|2449.5|2451.3|2445.3|38
1686794100000|2023-06-15 01:55:00|2451|2445|2450.5|2444.5|2453.3|2447.3|2450|2444|37
1686794400000|2023-06-15 02:00:00|2450.8|2444.8|2452.3|2446.3|2452.3|2446.3|2448|2442|36
1686794700000|2023-06-15 02:05:00|2452|2446|2450.3|2444.3|2452.3|2446.3|2450.3|2444.3|15
1686795000000|2023-06-15 02:10:00|2450|2444|2449|2443|2450|2444|2448.3|2442.3|16
1686795300000|2023-06-15 02:15:00|2448.8|2442.8|2450.5|2444.5|2450.5|2444.5|2448.8|2442.8|11
1686795600000|2023-06-15 02:20:00|2450.8|2444.8|2451|2445|2451.8|2445.8|2450.8|2444.8|12
1686795900000|2023-06-15 02:25:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|4
1686796200000|2023-06-15 02:30:00|2450.3|2444.3|2447.3|2441.3|2451.5|2445.5|2447.3|2441.3|43
1686796500000|2023-06-15 02:35:00|2447.5|2441.5|2451|2445|2452.5|2446.5|2447.5|2441.5|71
1686796800000|2023-06-15 02:40:00|2450.8|2444.8|2449.8|2443.8|2451.3|2445.3|2448.8|2442.8|111
1686797100000|2023-06-15 02:45:00|2450|2444|2450.3|2444.3|2451.3|2445.3|2450|2444|30
1686797400000|2023-06-15 02:50:00|2450|2444|2451.3|2445.3|2451.3|2445.3|2448.8|2442.8|26
1686797700000|2023-06-15 02:55:00|2450.8|2444.8|2449.5|2443.5|2450.8|2444.8|2449.3|2443.3|15
1686798000000|2023-06-15 03:00:00|2449.3|2443.3|2447.8|2441.8|2449.3|2443.3|2447.3|2441.3|27
1686798300000|2023-06-15 03:05:00|2447.5|2441.5|2453|2447|2454.3|2448.3|2447.5|2441.5|31
1686798600000|2023-06-15 03:10:00|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|11
1686798900000|2023-06-15 03:15:00|2453.5|2447.5|2454.5|2448.5|2457|2451|2453.5|2447.5|28
1686799200000|2023-06-15 03:20:00|2454.8|2448.8|2457.8|2451.8|2457.8|2451.8|2454.8|2448.8|27
1686799500000|2023-06-15 03:25:00|2458|2452|2455.8|2449.8|2459.3|2453.3|2455.8|2449.8|39
1686799800000|2023-06-15 03:30:00|2456|2450|2455.8|2449.8|2456.8|2450.8|2455.5|2449.5|9
1686800100000|2023-06-15 03:35:00|2456.8|2450.8|2455.5|2449.5|2456.8|2450.8|2455.5|2449.5|6
1686800400000|2023-06-15 03:40:00|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1686800700000|2023-06-15 03:45:00|2453.9|2447.9|2454|2448|2454|2448|2453.8|2447.8|4
1686801000000|2023-06-15 03:50:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1686801300000|2023-06-15 03:55:00|2453.8|2447.8|2453.3|2447.3|2454|2448|2453|2447|10
1686801600000|2023-06-15 04:00:00|2453|2447|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|4
1686801900000|2023-06-15 04:05:00|2453.3|2447.3|2451.8|2445.8|2453.5|2447.5|2451.8|2445.8|6
1686802200000|2023-06-15 04:10:00|2452.3|2446.3|2450.5|2444.5|2452.3|2446.3|2450.5|2444.5|6
1686802500000|2023-06-15 04:15:00|2451|2445|2452.3|2446.3|2452.5|2446.5|2451|2445|4
1686802800000|2023-06-15 04:20:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1686803100000|2023-06-15 04:25:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2451|2445|2
1686803400000|2023-06-15 04:30:00|2451.3|2445.3|2452|2446|2452.5|2446.5|2451.3|2445.3|7
1686803700000|2023-06-15 04:35:00|2451.8|2445.8|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|5
1686804000000|2023-06-15 04:40:00|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1686804300000|2023-06-15 04:45:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1686804600000|2023-06-15 04:50:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1686804900000|2023-06-15 04:55:00|2452.5|2446.5|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|8
1686805200000|2023-06-15 05:00:00|2453.8|2447.8|2452.5|2446.5|2454.5|2448.5|2452.5|2446.5|12
1686805500000|2023-06-15 05:05:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451|2445|9
1686805800000|2023-06-15 05:10:00|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451|2445|6
1686806100000|2023-06-15 05:15:00|2452.3|2446.3|2454.3|2448.3|2454.8|2448.8|2452.3|2446.3|11
1686806400000|2023-06-15 05:20:00|2454.8|2448.8|2455|2449|2456|2450|2454.3|2448.3|26
1686806700000|2023-06-15 05:25:00|2454.8|2448.8|2459.8|2453.8|2460|2454|2454.8|2448.8|21
1686807000000|2023-06-15 05:30:00|2460|2454|2465.5|2459.5|2470|2464|2460|2454|301
1686807300000|2023-06-15 05:35:00|2465.3|2459.3|2466.3|2460.3|2467.8|2461.8|2463.8|2457.8|105
1686807600000|2023-06-15 05:40:00|2466.5|2460.5|2465.5|2459.5|2468|2462|2464.3|2458.3|108
1686807900000|2023-06-15 05:45:00|2465.8|2459.8|2471.5|2465.5|2471.8|2465.8|2464.3|2458.3|131
1686808200000|2023-06-15 05:50:00|2471.3|2465.3|2471.3|2465.3|2473.3|2467.3|2470.3|2464.3|70
1686808500000|2023-06-15 05:55:00|2471|2465|2468.3|2462.3|2471|2465|2467.8|2461.8|104
1686808800000|2023-06-15 06:00:00|2468.8|2462.8|2469.3|2463.3|2471.3|2465.3|2466.5|2460.5|91
1686809100000|2023-06-15 06:05:00|2469.5|2463.5|2470.3|2464.3|2470.8|2464.8|2466.3|2460.3|157
1686809400000|2023-06-15 06:10:00|2470.5|2464.5|2471.3|2465.3|2472|2466|2468.5|2462.5|116
1686809700000|2023-06-15 06:15:00|2471|2465|2466|2460|2471|2465|2464.8|2458.8|64
1686810000000|2023-06-15 06:20:00|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2464|2458|34
1686810300000|2023-06-15 06:25:00|2466.5|2460.5|2465|2459|2468|2462|2464.3|2458.3|44
1686810600000|2023-06-15 06:30:00|2465.3|2459.3|2466.8|2460.8|2468.3|2462.3|2464.5|2458.5|41
1686810900000|2023-06-15 06:35:00|2466.5|2460.5|2464.8|2458.8|2466.8|2460.8|2462.3|2456.3|45
1686811200000|2023-06-15 06:40:00|2465|2459|2458.8|2452.8|2465.8|2459.8|2455.3|2449.3|56
1686811500000|2023-06-15 06:45:00|2458.3|2452.3|2455.5|2449.5|2458.3|2452.3|2455|2449|34
1686811800000|2023-06-15 06:50:00|2454.8|2448.8|2456.5|2450.5|2456.8|2450.8|2454.8|2448.8|32
1686812100000|2023-06-15 06:55:00|2456.3|2450.3|2453.1|2447.1|2456.4|2450.4|2451.6|2445.6|77
1686812400000|2023-06-15 07:00:00|2453.4|2447.4|2446.4|2440.4|2453.9|2447.9|2445.1|2439.1|53
1686812700000|2023-06-15 07:05:00|2446.6|2440.6|2449.4|2443.4|2450.1|2444.1|2443.9|2437.9|44
1686813000000|2023-06-15 07:10:00|2450.1|2444.1|2446.4|2440.4|2450.9|2444.9|2444.4|2438.4|36
1686813300000|2023-06-15 07:15:00|2446.1|2440.1|2448.1|2442.1|2448.1|2442.1|2444.9|2438.9|32
1686813600000|2023-06-15 07:20:00|2447.6|2441.6|2444.9|2438.9|2447.6|2441.6|2444.9|2438.9|34
1686813900000|2023-06-15 07:25:00|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2442.4|2436.4|17
1686814200000|2023-06-15 07:30:00|2444.6|2438.6|2444.1|2438.1|2444.6|2438.6|2442.6|2436.6|30
1686814500000|2023-06-15 07:35:00|2443.9|2437.9|2442.9|2436.9|2445.1|2439.1|2441.9|2435.9|24
1686814800000|2023-06-15 07:40:00|2443.6|2437.6|2445.6|2439.6|2445.6|2439.6|2442.9|2436.9|14
1686815100000|2023-06-15 07:45:00|2445.9|2439.9|2446.9|2440.9|2449.6|2443.6|2445.6|2439.6|32
1686815400000|2023-06-15 07:50:00|2446.6|2440.6|2445.4|2439.4|2446.6|2440.6|2444.4|2438.4|18
1686815700000|2023-06-15 07:55:00|2445.1|2439.1|2447.1|2441.1|2447.1|2441.1|2444.9|2438.9|19
1686816000000|2023-06-15 08:00:00|2447.4|2441.4|2447.4|2441.4|2447.9|2441.9|2446.9|2440.9|43
1686816300000|2023-06-15 08:05:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.4|2440.4|6
1686816600000|2023-06-15 08:10:00|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2444.9|2438.9|17
1686816900000|2023-06-15 08:15:00|2445.1|2439.1|2440.6|2434.6|2445.1|2439.1|2440.4|2434.4|18
1686817200000|2023-06-15 08:20:00|2440.9|2434.9|2443.9|2437.9|2443.9|2437.9|2440.6|2434.6|22
1686817500000|2023-06-15 08:25:00|2444.1|2438.1|2440.6|2434.6|2444.1|2438.1|2439.6|2433.6|19
1686817800000|2023-06-15 08:30:00|2440.9|2434.9|2444.4|2438.4|2444.9|2438.9|2440.9|2434.9|25
1686818100000|2023-06-15 08:35:00|2444.6|2438.6|2444.9|2438.9|2445.4|2439.4|2443.6|2437.6|11
1686818400000|2023-06-15 08:40:00|2444.6|2438.6|2445.6|2439.6|2446.4|2440.4|2443.4|2437.4|19
1686818700000|2023-06-15 08:45:00|2445.1|2439.1|2445.6|2439.6|2445.9|2439.9|2445.1|2439.1|10
1686819000000|2023-06-15 08:50:00|2445.4|2439.4|2443.4|2437.4|2445.9|2439.9|2443.4|2437.4|14
1686819300000|2023-06-15 08:55:00|2443.1|2437.1|2444.9|2438.9|2445.4|2439.4|2442.9|2436.9|14
1686819600000|2023-06-15 09:00:00|2445.1|2439.1|2445.9|2439.9|2446.9|2440.9|2444.1|2438.1|29
1686819900000|2023-06-15 09:05:00|2446.1|2440.1|2445.1|2439.1|2447.1|2441.1|2444.9|2438.9|17
1686820200000|2023-06-15 09:10:00|2444.9|2438.9|2446.6|2440.6|2446.6|2440.6|2444.9|2438.9|18
1686820500000|2023-06-15 09:15:00|2446.9|2440.9|2450.6|2444.6|2450.9|2444.9|2446.6|2440.6|17
1686820800000|2023-06-15 09:20:00|2450.9|2444.9|2451.6|2445.6|2451.9|2445.9|2450.9|2444.9|15
1686821100000|2023-06-15 09:25:00|2451.4|2445.4|2451.9|2445.9|2452.1|2446.1|2450.9|2444.9|15
1686821400000|2023-06-15 09:30:00|2452.1|2446.1|2458.9|2452.9|2459.1|2453.1|2451.1|2445.1|42
1686821700000|2023-06-15 09:35:00|2458.6|2452.6|2460.4|2454.4|2462.1|2456.1|2457.9|2451.9|69
1686822000000|2023-06-15 09:40:00|2460.1|2454.1|2460.9|2454.9|2461.6|2455.6|2460.1|2454.1|15
1686822300000|2023-06-15 09:45:00|2461.1|2455.1|2460.4|2454.4|2461.4|2455.4|2459.1|2453.1|35
1686822600000|2023-06-15 09:50:00|2460.6|2454.6|2460.6|2454.6|2461.6|2455.6|2460.4|2454.4|22
1686822900000|2023-06-15 09:55:00|2461.1|2455.1|2459.9|2453.9|2461.1|2455.1|2459.9|2453.9|16
1686823200000|2023-06-15 10:00:00|2460.4|2454.4|2458.9|2452.9|2461.1|2455.1|2458.4|2452.4|34
1686823500000|2023-06-15 10:05:00|2459.4|2453.4|2462.4|2456.4|2462.9|2456.9|2459.4|2453.4|35
1686823800000|2023-06-15 10:10:00|2462.1|2456.1|2462.1|2456.1|2462.4|2456.4|2461.6|2455.6|17
1686824100000|2023-06-15 10:15:00|2462.4|2456.4|2456.1|2450.1|2462.4|2456.4|2456.1|2450.1|43
1686824400000|2023-06-15 10:20:00|2455.9|2449.9|2456.4|2450.4|2457.4|2451.4|2455.4|2449.4|36
1686824700000|2023-06-15 10:25:00|2456.6|2450.6|2459.4|2453.4|2461.1|2455.1|2456.6|2450.6|42
1686825000000|2023-06-15 10:30:00|2459.6|2453.6|2461.9|2455.9|2461.9|2455.9|2459.4|2453.4|26
1686825300000|2023-06-15 10:35:00|2462.1|2456.1|2459.6|2453.6|2462.4|2456.4|2459.4|2453.4|21
1686825600000|2023-06-15 10:40:00|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2456.9|2450.9|30
1686825900000|2023-06-15 10:45:00|2458.6|2452.6|2459.4|2453.4|2460.9|2454.9|2458.4|2452.4|23
1686826200000|2023-06-15 10:50:00|2459.1|2453.1|2459.6|2453.6|2460.4|2454.4|2457.6|2451.6|25
1686826500000|2023-06-15 10:55:00|2459.4|2453.4|2458.4|2452.4|2459.9|2453.9|2458.4|2452.4|18
1686826800000|2023-06-15 11:00:00|2458.6|2452.6|2460.6|2454.6|2460.6|2454.6|2457.6|2451.6|23
1686827100000|2023-06-15 11:05:00|2460.4|2454.4|2460.6|2454.6|2461.4|2455.4|2459.4|2453.4|26
1686827400000|2023-06-15 11:10:00|2460.9|2454.9|2460.1|2454.1|2461.1|2455.1|2457.9|2451.9|60
1686827700000|2023-06-15 11:15:00|2460.4|2454.4|2458.1|2452.1|2460.6|2454.6|2455.4|2449.4|27
1686828000000|2023-06-15 11:20:00|2457.9|2451.9|2461.4|2455.4|2461.4|2455.4|2457.9|2451.9|22
1686828300000|2023-06-15 11:25:00|2461.6|2455.6|2460.9|2454.9|2462.1|2456.1|2457.9|2451.9|61
1686828600000|2023-06-15 11:30:00|2461.6|2455.6|2461.4|2455.4|2461.9|2455.9|2459.1|2453.1|46
1686828900000|2023-06-15 11:35:00|2461.6|2455.6|2457.9|2451.9|2462.1|2456.1|2455.6|2449.6|44
1686829200000|2023-06-15 11:40:00|2458.4|2452.4|2466.4|2460.4|2467.4|2461.4|2456.1|2450.1|69
1686829500000|2023-06-15 11:45:00|2466.6|2460.6|2467.4|2461.4|2467.9|2461.9|2465.4|2459.4|38
1686829800000|2023-06-15 11:50:00|2467.6|2461.6|2465.4|2459.4|2467.6|2461.6|2463.1|2457.1|65
1686830100000|2023-06-15 11:55:00|2465.1|2459.1|2467.4|2461.4|2467.4|2461.4|2463.4|2457.4|52
1686830400000|2023-06-15 12:00:00|2467.1|2461.1|2467.1|2461.1|2469.4|2463.4|2464.9|2458.9|50
1686830700000|2023-06-15 12:05:00|2467.4|2461.4|2469.9|2463.9|2469.9|2463.9|2467.4|2461.4|30
1686831000000|2023-06-15 12:10:00|2470.1|2464.1|2473.6|2467.6|2474.6|2468.6|2470.1|2464.1|50
1686831300000|2023-06-15 12:15:00|2473.9|2467.9|2472.1|2466.1|2476.9|2470.9|2471.9|2465.9|44
1686831600000|2023-06-15 12:20:00|2471.6|2465.6|2470.9|2464.9|2471.6|2465.6|2467.6|2461.6|56
1686831900000|2023-06-15 12:25:00|2470.6|2464.6|2473.1|2467.1|2473.9|2467.9|2469.9|2463.9|50
1686832200000|2023-06-15 12:30:00|2473.6|2467.6|2475.4|2469.4|2475.6|2469.6|2472.6|2466.6|71
1686832500000|2023-06-15 12:35:00|2475.1|2469.1|2472.9|2466.9|2475.1|2469.1|2472.4|2466.4|36
1686832800000|2023-06-15 12:40:00|2473.1|2467.1|2475.4|2469.4|2477.9|2471.9|2473.1|2467.1|40
1686833100000|2023-06-15 12:45:00|2475.6|2469.6|2475.6|2469.6|2476.6|2470.6|2475.4|2469.4|26
1686833400000|2023-06-15 12:50:00|2475.4|2469.4|2475.9|2469.9|2476.4|2470.4|2475.4|2469.4|26
1686833700000|2023-06-15 12:55:00|2476.1|2470.1|2476.6|2470.6|2477.9|2471.9|2474.6|2468.6|34
1686834000000|2023-06-15 13:00:00|2476.4|2470.4|2476.6|2470.6|2480.1|2474.1|2473.6|2467.6|159
1686834300000|2023-06-15 13:05:00|2476.4|2470.4|2477.4|2471.4|2477.9|2471.9|2472.1|2466.1|60
1686834600000|2023-06-15 13:10:00|2476.9|2470.9|2475.4|2469.4|2477.9|2471.9|2475.4|2469.4|53
1686834900000|2023-06-15 13:15:00|2475.6|2469.6|2479.4|2473.4|2479.6|2473.6|2474.4|2468.4|62
1686835200000|2023-06-15 13:20:00|2479.1|2473.1|2482.6|2476.6|2483.4|2477.4|2477.9|2471.9|59
1686835500000|2023-06-15 13:25:00|2482.9|2476.9|2479.9|2473.9|2482.9|2476.9|2479.6|2473.6|36
1686835800000|2023-06-15 13:30:00|2479.6|2473.6|2477.4|2471.4|2479.6|2473.6|2476.4|2470.4|36
1686836100000|2023-06-15 13:35:00|2477.6|2471.6|2476.9|2470.9|2481.1|2475.1|2474.8|2468.8|72
1686836400000|2023-06-15 13:40:00|2476.6|2470.6|2479.6|2473.6|2479.6|2473.6|2475.1|2469.1|71
1686836700000|2023-06-15 13:45:00|2479.4|2473.4|2480.1|2474.1|2482.6|2476.6|2479.4|2473.4|62
1686837000000|2023-06-15 13:50:00|2480.4|2474.4|2480.9|2474.9|2482.4|2476.4|2480.4|2474.4|73
1686837300000|2023-06-15 13:55:00|2480.6|2474.6|2480.6|2474.6|2482.4|2476.4|2479.9|2473.9|92
1686837600000|2023-06-15 14:00:00|2480.4|2474.4|2486.1|2480.1|2486.9|2480.9|2480.1|2474.1|87
1686837900000|2023-06-15 14:05:00|2485.9|2479.9|2484.1|2478.1|2485.9|2479.9|2483.1|2477.1|86
1686838200000|2023-06-15 14:10:00|2484.4|2478.4|2476.9|2470.9|2485.1|2479.1|2476.1|2470.1|99
1686838500000|2023-06-15 14:15:00|2477.1|2471.1|2472.4|2466.4|2477.1|2471.1|2468.6|2462.6|76
1686838800000|2023-06-15 14:20:00|2472.6|2466.6|2471.4|2465.4|2475.4|2469.4|2470|2464|53
1686839100000|2023-06-15 14:25:00|2471.6|2465.6|2473.4|2467.4|2475.4|2469.4|2471.1|2465.1|42
1686839400000|2023-06-15 14:30:00|2473.1|2467.1|2476.1|2470.1|2476.4|2470.4|2472.6|2466.6|62
1686839700000|2023-06-15 14:35:00|2476.4|2470.4|2478.4|2472.4|2482|2476|2473.4|2467.4|86
1686840000000|2023-06-15 14:40:00|2478.1|2472.1|2491.6|2485.6|2492.4|2486.4|2478.1|2472.1|109
1686840300000|2023-06-15 14:45:00|2491.4|2485.4|2489.4|2483.4|2491.9|2485.9|2486.9|2480.9|73
1686840600000|2023-06-15 14:50:00|2489.6|2483.6|2486|2480|2489.6|2483.6|2480.1|2474.1|110
1686840900000|2023-06-15 14:55:00|2486.3|2480.3|2476.8|2470.8|2488.8|2482.8|2476.3|2470.3|146
1686841200000|2023-06-15 15:00:00|2476.5|2470.5|2477.4|2471.4|2479.1|2473.1|2473.4|2467.4|65
1686841500000|2023-06-15 15:05:00|2477.1|2471.1|2471.4|2465.4|2477.1|2471.1|2470.6|2464.6|22
1686841800000|2023-06-15 15:10:00|2471.6|2465.6|2476.1|2470.1|2476.1|2470.1|2471.6|2465.6|43
1686842100000|2023-06-15 15:15:00|2476.4|2470.4|2475.4|2469.4|2477.1|2471.1|2473.9|2467.9|24
1686842400000|2023-06-15 15:20:00|2475.1|2469.1|2474.1|2468.1|2476.4|2470.4|2472.1|2466.1|31
1686842700000|2023-06-15 15:25:00|2473.9|2467.9|2473.4|2467.4|2474.1|2468.1|2473.1|2467.1|8
1686843000000|2023-06-15 15:30:00|2473.1|2467.1|2474.9|2468.9|2474.9|2468.9|2472.6|2466.6|18
1686843300000|2023-06-15 15:35:00|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2473.4|2467.4|15
1686843600000|2023-06-15 15:40:00|2474.1|2468.1|2471.6|2465.6|2475.9|2469.9|2471.6|2465.6|30
1686843900000|2023-06-15 15:45:00|2471.9|2465.9|2473.1|2467.1|2473.6|2467.6|2470.6|2464.6|29
1686844200000|2023-06-15 15:50:00|2472.9|2466.9|2474.9|2468.9|2474.9|2468.9|2472.9|2466.9|16
1686844500000|2023-06-15 15:55:00|2474.6|2468.6|2474.9|2468.9|2475.6|2469.6|2473.6|2467.6|17
1686844800000|2023-06-15 16:00:00|2475.1|2469.1|2475.9|2469.9|2477.1|2471.1|2474.9|2468.9|15
1686845100000|2023-06-15 16:05:00|2475.6|2469.6|2476.6|2470.6|2477.9|2471.9|2474.9|2468.9|24
1686845400000|2023-06-15 16:10:00|2476.4|2470.4|2475.9|2469.9|2476.9|2470.9|2475.4|2469.4|11
1686845700000|2023-06-15 16:15:00|2475.6|2469.6|2476.4|2470.4|2476.9|2470.9|2475.6|2469.6|8
1686846000000|2023-06-15 16:20:00|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|4
1686846300000|2023-06-15 16:25:00|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2475.6|2469.6|8
1686846600000|2023-06-15 16:30:00|2476.1|2470.1|2476.4|2470.4|2478.1|2472.1|2475.4|2469.4|29
1686846900000|2023-06-15 16:35:00|2476.6|2470.6|2478.4|2472.4|2478.4|2472.4|2476.6|2470.6|9
1686847200000|2023-06-15 16:40:00|2479.1|2473.1|2476.9|2470.9|2479.4|2473.4|2476.3|2470.3|28
1686847500000|2023-06-15 16:45:00|2476.6|2470.6|2476.9|2470.9|2477.1|2471.1|2474.9|2468.9|22
1686847800000|2023-06-15 16:50:00|2476.6|2470.6|2476.4|2470.4|2477.4|2471.4|2475.6|2469.6|15
1686848100000|2023-06-15 16:55:00|2476.5|2470.5|2482.1|2476.1|2482.1|2476.1|2476.5|2470.5|17
1686848400000|2023-06-15 17:00:00|2482.3|2476.3|2481.5|2475.5|2483.6|2477.6|2481.1|2475.1|28
1686848700000|2023-06-15 17:05:00|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2479.8|2473.8|18
1686849000000|2023-06-15 17:10:00|2480.8|2474.8|2481|2475|2481.5|2475.5|2480.5|2474.5|10
1686849300000|2023-06-15 17:15:00|2480.9|2474.9|2480.8|2474.8|2481.1|2475.1|2480.3|2474.3|24
1686849600000|2023-06-15 17:20:00|2480.5|2474.5|2481.3|2475.3|2481.5|2475.5|2480.5|2474.5|12
1686849900000|2023-06-15 17:25:00|2481.5|2475.5|2482.8|2476.8|2484.6|2478.6|2481.5|2475.5|19
1686850200000|2023-06-15 17:30:00|2483|2477|2486.8|2480.8|2486.9|2480.9|2483|2477|15
1686850500000|2023-06-15 17:35:00|2486.6|2480.6|2486.8|2480.8|2486.8|2480.8|2486.6|2480.6|2
1686850800000|2023-06-15 17:40:00|2486.6|2480.6|2487.8|2481.8|2487.8|2481.8|2486.6|2480.6|10
1686851400000|2023-06-15 17:50:00|2487.9|2481.9|2490.9|2484.9|2491.3|2485.3|2487.9|2481.9|16
1686851700000|2023-06-15 17:55:00|2491.1|2485.1|2496.5|2477.8|2497.8|2485.4|2491.1|2477.8|7
1686873600000|2023-06-16 00:00:00|2485.9|2479.9|2480.8|2474.8|2485.9|2479.9|2478.1|2472.1|20
1686873900000|2023-06-16 00:05:00|2480.5|2474.5|2480.8|2474.8|2480.9|2474.9|2480.5|2474.5|3
1686874200000|2023-06-16 00:10:00|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1686874500000|2023-06-16 00:15:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1686875400000|2023-06-16 00:30:00|2481|2475|2478.8|2472.8|2481|2475|2478.8|2472.8|2
1686876000000|2023-06-16 00:40:00|2479|2473|2481.3|2475.3|2481.3|2475.3|2479|2473|5
1686876300000|2023-06-16 00:45:00|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.3|2474.3|6
1686876600000|2023-06-16 00:50:00|2480.3|2474.3|2477.5|2471.5|2480.3|2474.3|2477.5|2471.5|7
1686876900000|2023-06-16 00:55:00|2477.8|2471.8|2480.4|2474.4|2480.4|2474.4|2477.8|2471.8|2
1686877200000|2023-06-16 01:00:00|2479.6|2473.6|2478.8|2472.8|2479.6|2473.6|2477.3|2471.3|25
1686877500000|2023-06-16 01:05:00|2478.5|2472.5|2477.1|2471.1|2480.6|2474.6|2475.3|2469.3|142
1686877800000|2023-06-16 01:10:00|2476.9|2470.9|2474.5|2468.5|2476.9|2470.9|2473.1|2467.1|144
1686878100000|2023-06-16 01:15:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2473.3|2467.3|15
1686878400000|2023-06-16 01:20:00|2474.3|2468.3|2477.8|2471.8|2477.8|2471.8|2471.8|2465.8|42
1686878700000|2023-06-16 01:25:00|2478|2472|2476.8|2470.8|2478.5|2472.5|2475.8|2469.8|41
1686879000000|2023-06-16 01:30:00|2476.5|2470.5|2474|2468|2476.5|2470.5|2472.3|2466.3|43
1686879300000|2023-06-16 01:35:00|2473.8|2467.8|2476.3|2470.3|2477|2471|2473.8|2467.8|29
1686879600000|2023-06-16 01:40:00|2476|2470|2478|2472|2478.8|2472.8|2475|2469|24
1686879900000|2023-06-16 01:45:00|2477.8|2471.8|2482.4|2476.4|2482.4|2476.4|2477.5|2471.5|31
1686880200000|2023-06-16 01:50:00|2483|2477|2483.3|2477.3|2485.3|2479.3|2481.5|2475.5|36
1686880500000|2023-06-16 01:55:00|2483|2477|2480.5|2474.5|2483.3|2477.3|2480|2474|44
1686880800000|2023-06-16 02:00:00|2480.3|2474.3|2478.5|2472.5|2480.3|2474.3|2476.8|2470.8|52
1686881100000|2023-06-16 02:05:00|2478.3|2472.3|2477.8|2471.8|2479.5|2473.5|2477.5|2471.5|28
1686881400000|2023-06-16 02:10:00|2478|2472|2482.5|2476.5|2483|2477|2478|2472|50
1686881700000|2023-06-16 02:15:00|2482.3|2476.3|2485.8|2479.8|2486|2480|2481.5|2475.5|14
1686882000000|2023-06-16 02:20:00|2485.5|2479.5|2487|2481|2487|2481|2485.5|2479.5|6
1686882600000|2023-06-16 02:30:00|2486.8|2480.8|2489|2483|2490|2484|2485.8|2479.8|51
1686882900000|2023-06-16 02:35:00|2489.3|2483.3|2488.5|2482.5|2492.8|2486.8|2487.8|2481.8|22
1686883200000|2023-06-16 02:40:00|2488.3|2482.3|2489.8|2483.8|2489.8|2483.8|2486.8|2480.8|19
1686883500000|2023-06-16 02:45:00|2489.5|2483.5|2495|2489|2495|2489|2487.3|2481.3|43
1686883800000|2023-06-16 02:50:00|2494.8|2488.8|2494.8|2488.8|2495.5|2489.5|2493|2487|26
1686884100000|2023-06-16 02:55:00|2495|2489|2496.5|2490.5|2497|2491|2494.8|2488.8|18
1686884400000|2023-06-16 03:00:00|2496.3|2490.3|2497|2491|2498|2492|2495.5|2489.5|14
1686884700000|2023-06-16 03:05:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1686885000000|2023-06-16 03:10:00|2498.3|2492.3|2499.3|2493.3|2499.8|2493.8|2498.3|2492.3|3
1686885300000|2023-06-16 03:15:00|2499.5|2493.5|2499|2493|2500.5|2494.5|2498|2492|22
1686885600000|2023-06-16 03:20:00|2499.3|2493.3|2501.3|2495.3|2501.3|2495.3|2499.3|2493.3|19
1686885900000|2023-06-16 03:25:00|2501|2495|2501.5|2495.5|2502.3|2496.3|2500.5|2494.5|8
1686886200000|2023-06-16 03:30:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2497.3|2491.3|34
1686886500000|2023-06-16 03:35:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1686886800000|2023-06-16 03:40:00|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2500.8|2494.8|5
1686887100000|2023-06-16 03:45:00|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|3
1686887400000|2023-06-16 03:50:00|2500.8|2494.8|2498|2492|2501.5|2495.5|2497.3|2491.3|15
1686887700000|2023-06-16 03:55:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1686888000000|2023-06-16 04:00:00|2497.5|2491.5|2497.5|2491.5|2498.8|2492.8|2497.5|2491.5|11
1686888300000|2023-06-16 04:05:00|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1686888600000|2023-06-16 04:10:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1686888900000|2023-06-16 04:15:00|2498.6|2492.6|2500.8|2494.8|2500.8|2494.8|2498.6|2492.6|6
1686889200000|2023-06-16 04:20:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1686889800000|2023-06-16 04:30:00|2500|2494|2499|2493|2500|2494|2499|2493|3
1686890100000|2023-06-16 04:35:00|2498.8|2492.8|2501.3|2495.3|2501.5|2495.5|2498.8|2492.8|6
1686890400000|2023-06-16 04:40:00|2500.5|2494.5|2499|2493|2500.8|2494.8|2499|2493|13
1686890700000|2023-06-16 04:45:00|2499.3|2493.3|2500|2494|2500.5|2494.5|2499.3|2493.3|7
1686891000000|2023-06-16 04:50:00|2499.8|2493.8|2500.5|2494.5|2501|2495|2499.8|2493.8|5
1686891300000|2023-06-16 04:55:00|2501|2495|2502.3|2496.3|2502.3|2496.3|2500.8|2494.8|5
1686891600000|2023-06-16 05:00:00|2502|2496|2501.8|2495.8|2502|2496|2500.8|2494.8|7
1686891900000|2023-06-16 05:05:00|2502|2496|2505.5|2499.5|2505.8|2499.8|2501.5|2495.5|11
1686892200000|2023-06-16 05:10:00|2505.3|2499.3|2502.3|2496.3|2505.3|2499.3|2502.3|2496.3|9
1686892500000|2023-06-16 05:15:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1686892800000|2023-06-16 05:20:00|2502.5|2496.5|2505.3|2499.3|2505.3|2499.3|2502.5|2496.5|9
1686893100000|2023-06-16 05:25:00|2505.8|2499.8|2508.3|2502.3|2508.5|2502.5|2505.8|2499.8|7
1686893400000|2023-06-16 05:30:00|2508.5|2502.5|2510|2504|2510.5|2504.5|2508|2502|29
1686893700000|2023-06-16 05:35:00|2509.8|2503.8|2510.8|2504.8|2511.5|2505.5|2506.3|2500.3|50
1686894000000|2023-06-16 05:40:00|2510.3|2504.3|2512.5|2506.5|2512.8|2506.8|2509.5|2503.5|30
1686894300000|2023-06-16 05:45:00|2512.8|2506.8|2515.3|2509.3|2515.5|2509.5|2512.8|2506.8|34
1686894600000|2023-06-16 05:50:00|2515.5|2509.5|2515|2509|2515.5|2509.5|2513.3|2507.3|28
1686894900000|2023-06-16 05:55:00|2515.3|2509.3|2513.3|2507.3|2516|2510|2513.3|2507.3|19
1686895200000|2023-06-16 06:00:00|2513|2507|2512.3|2506.3|2513.5|2507.5|2510.5|2504.5|45
1686895500000|2023-06-16 06:05:00|2512.5|2506.5|2514.3|2508.3|2514.8|2508.8|2511|2505|37
1686895800000|2023-06-16 06:10:00|2514.5|2508.5|2515.3|2509.3|2518|2512|2514.5|2508.5|35
1686896100000|2023-06-16 06:15:00|2515|2509|2515|2509|2516.8|2510.8|2512.8|2506.8|35
1686896400000|2023-06-16 06:20:00|2514.8|2508.8|2515|2509|2517.5|2511.5|2513|2507|47
1686896700000|2023-06-16 06:25:00|2516.3|2510.3|2513.8|2507.8|2516.3|2510.3|2513|2507|26
1686897000000|2023-06-16 06:30:00|2514|2508|2516|2510|2516.3|2510.3|2513.3|2507.3|29
1686897300000|2023-06-16 06:35:00|2516.3|2510.3|2515.8|2509.8|2518.3|2512.3|2515.8|2509.8|50
1686897600000|2023-06-16 06:40:00|2515.5|2509.5|2509.3|2503.3|2515.5|2509.5|2509.3|2503.3|57
1686897900000|2023-06-16 06:45:00|2509.5|2503.5|2507.5|2501.5|2511.5|2505.5|2507|2501|38
1686898200000|2023-06-16 06:50:00|2507.8|2501.8|2514|2508|2514.3|2508.3|2507.8|2501.8|46
1686898500000|2023-06-16 06:55:00|2513.9|2507.9|2511.4|2505.4|2513.9|2507.9|2510.6|2504.6|25
1686898800000|2023-06-16 07:00:00|2511.6|2505.6|2512.9|2506.9|2516.3|2510.3|2510.9|2504.9|52
1686899100000|2023-06-16 07:05:00|2512.6|2506.6|2512.9|2506.9|2515.1|2509.1|2511.1|2505.1|25
1686899400000|2023-06-16 07:10:00|2513.1|2507.1|2514.6|2508.6|2516.1|2510.1|2512.9|2506.9|21
1686899700000|2023-06-16 07:15:00|2514.9|2508.9|2513.4|2507.4|2516.9|2510.9|2513.1|2507.1|56
1686900000000|2023-06-16 07:20:00|2513.1|2507.1|2510.6|2504.6|2513.1|2507.1|2508.6|2502.6|51
1686900300000|2023-06-16 07:25:00|2510.4|2504.4|2510.9|2504.9|2515.1|2509.1|2508.9|2502.9|46
1686900600000|2023-06-16 07:30:00|2510.4|2504.4|2513.9|2507.9|2514.9|2508.9|2509.4|2503.4|49
1686900900000|2023-06-16 07:35:00|2514.6|2508.6|2516.9|2510.9|2517.6|2511.6|2514.6|2508.6|40
1686901200000|2023-06-16 07:40:00|2516.6|2510.6|2517.6|2511.6|2518.1|2512.1|2515.4|2509.4|21
1686901500000|2023-06-16 07:45:00|2517.4|2511.4|2518.1|2512.1|2518.1|2512.1|2516.6|2510.6|10
1686901800000|2023-06-16 07:50:00|2518.6|2512.6|2516.6|2510.6|2518.6|2512.6|2515.9|2509.9|19
1686902100000|2023-06-16 07:55:00|2516.4|2510.4|2516.6|2510.6|2517.6|2511.6|2514.6|2508.6|32
1686902400000|2023-06-16 08:00:00|2516.9|2510.9|2508.9|2502.9|2516.9|2510.9|2508.6|2502.6|77
1686902700000|2023-06-16 08:05:00|2508.6|2502.6|2511.1|2505.1|2511.4|2505.4|2506.4|2500.4|60
1686903000000|2023-06-16 08:10:00|2510.9|2504.9|2520.6|2514.6|2520.9|2514.9|2510.6|2504.6|61
1686903300000|2023-06-16 08:15:00|2520.9|2514.9|2519.9|2513.9|2521.1|2515.1|2517.9|2511.9|42
1686903600000|2023-06-16 08:20:00|2519.6|2513.6|2518.6|2512.6|2520.6|2514.6|2517.9|2511.9|34
1686903900000|2023-06-16 08:25:00|2518.9|2512.9|2520.1|2514.1|2522.6|2516.6|2518.9|2512.9|47
1686904200000|2023-06-16 08:30:00|2519.9|2513.9|2518.9|2512.9|2520.1|2514.1|2518.6|2512.6|21
1686904500000|2023-06-16 08:35:00|2518.6|2512.6|2517.4|2511.4|2518.9|2512.9|2516.4|2510.4|35
1686904800000|2023-06-16 08:40:00|2517.1|2511.1|2517.6|2511.6|2517.6|2511.6|2516.6|2510.6|24
1686905100000|2023-06-16 08:45:00|2517.9|2511.9|2518.9|2512.9|2520.6|2514.6|2517.4|2511.4|17
1686905400000|2023-06-16 08:50:00|2518.6|2512.6|2513.9|2507.9|2518.9|2512.9|2513.9|2507.9|26
1686905700000|2023-06-16 08:55:00|2513.6|2507.6|2511.1|2505.1|2514.1|2508.1|2510.1|2504.1|49
1686906000000|2023-06-16 09:00:00|2511.4|2505.4|2508.1|2502.1|2511.9|2505.9|2507.1|2501.1|28
1686906300000|2023-06-16 09:05:00|2507.6|2501.6|2501.1|2495.1|2507.6|2501.6|2501.1|2495.1|49
1686906600000|2023-06-16 09:10:00|2501.4|2495.4|2504.6|2498.6|2505.8|2499.8|2500.4|2494.4|50
1686906900000|2023-06-16 09:15:00|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.1|2498.1|21
1686907200000|2023-06-16 09:20:00|2505.1|2499.1|2506.6|2500.6|2506.9|2500.9|2504.1|2498.1|17
1686907500000|2023-06-16 09:25:00|2506.9|2500.9|2508.9|2502.9|2510.1|2504.1|2506.6|2500.6|20
1686907800000|2023-06-16 09:30:00|2508.6|2502.6|2509.4|2503.4|2509.9|2503.9|2508.4|2502.4|23
1686908100000|2023-06-16 09:35:00|2509.1|2503.1|2505.4|2499.4|2509.1|2503.1|2504.6|2498.6|26
1686908400000|2023-06-16 09:40:00|2505.6|2499.6|2503.6|2497.6|2505.6|2499.6|2503.1|2497.1|16
1686908700000|2023-06-16 09:45:00|2503.4|2497.4|2500.4|2494.4|2503.6|2497.6|2497.4|2491.4|52
1686909000000|2023-06-16 09:50:00|2500.6|2494.6|2497.6|2491.6|2500.6|2494.6|2497.1|2491.1|33
1686909300000|2023-06-16 09:55:00|2497.9|2491.9|2501.4|2495.4|2501.9|2495.9|2497.9|2491.9|14
1686909600000|2023-06-16 10:00:00|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2499.4|2493.4|24
1686909900000|2023-06-16 10:05:00|2499.4|2493.4|2496.4|2490.4|2499.9|2493.9|2496.4|2490.4|14
1686910200000|2023-06-16 10:10:00|2496.6|2490.6|2495.4|2489.4|2497.9|2491.9|2495.1|2489.1|33
1686910500000|2023-06-16 10:15:00|2496.1|2490.1|2498.6|2492.6|2498.6|2492.6|2493.9|2487.9|34
1686910800000|2023-06-16 10:20:00|2498.4|2492.4|2496.1|2490.1|2498.4|2492.4|2495.9|2489.9|12
1686911100000|2023-06-16 10:25:00|2495.9|2489.9|2495.9|2489.9|2497.4|2491.4|2495.4|2489.4|20
1686911400000|2023-06-16 10:30:00|2496.1|2490.1|2494.6|2488.6|2497.1|2491.1|2494.6|2488.6|8
1686911700000|2023-06-16 10:35:00|2494.4|2488.4|2495.4|2489.4|2495.4|2489.4|2493.6|2487.6|14
1686912000000|2023-06-16 10:40:00|2495.1|2489.1|2494.6|2488.6|2495.4|2489.4|2493.9|2487.9|25
1686912300000|2023-06-16 10:45:00|2494.4|2488.4|2493.6|2487.6|2494.4|2488.4|2493.1|2487.1|19
1686912600000|2023-06-16 10:50:00|2494.1|2488.1|2492.9|2486.9|2494.1|2488.1|2491.6|2485.6|50
1686912900000|2023-06-16 10:55:00|2493.1|2487.1|2495.1|2489.1|2495.1|2489.1|2492.9|2486.9|17
1686913200000|2023-06-16 11:00:00|2494.9|2488.9|2493.1|2487.1|2495.4|2489.4|2493.1|2487.1|14
1686913500000|2023-06-16 11:05:00|2493.4|2487.4|2491.9|2485.9|2494.1|2488.1|2491.6|2485.6|25
1686913800000|2023-06-16 11:10:00|2492.1|2486.1|2497.9|2491.9|2497.9|2491.9|2491.4|2485.4|39
1686914100000|2023-06-16 11:15:00|2498.1|2492.1|2495.9|2489.9|2500.1|2494.1|2495.9|2489.9|45
1686914400000|2023-06-16 11:20:00|2495.6|2489.6|2494.9|2488.9|2495.9|2489.9|2494.4|2488.4|10
1686914700000|2023-06-16 11:25:00|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2492.6|2486.6|20
1686915000000|2023-06-16 11:30:00|2493.9|2487.9|2495.4|2489.4|2495.9|2489.9|2493.1|2487.1|27
1686915300000|2023-06-16 11:35:00|2495.6|2489.6|2495.1|2489.1|2496.1|2490.1|2494.4|2488.4|17
1686915600000|2023-06-16 11:40:00|2494.9|2488.9|2494.4|2488.4|2495.4|2489.4|2494.1|2488.1|23
1686915900000|2023-06-16 11:45:00|2494.6|2488.6|2492.9|2486.9|2494.6|2488.6|2492.4|2486.4|20
1686916200000|2023-06-16 11:50:00|2493.1|2487.1|2491.1|2485.1|2495.1|2489.1|2487.3|2481.3|97
1686916500000|2023-06-16 11:55:00|2491.5|2485.5|2492.1|2486.1|2494.1|2488.1|2491.4|2485.4|36
1686916800000|2023-06-16 12:00:00|2492.6|2486.6|2495.6|2489.6|2496.6|2490.6|2492.6|2486.6|34
1686917100000|2023-06-16 12:05:00|2495.9|2489.9|2494.4|2488.4|2496.1|2490.1|2493.6|2487.6|25
1686917400000|2023-06-16 12:10:00|2494.6|2488.6|2495.9|2489.9|2496.9|2490.9|2494.4|2488.4|43
1686917700000|2023-06-16 12:15:00|2496.4|2490.4|2501.1|2495.1|2501.9|2495.9|2496.4|2490.4|41
1686918000000|2023-06-16 12:20:00|2500.9|2494.9|2494.4|2488.4|2500.9|2494.9|2493.9|2487.9|55
1686918300000|2023-06-16 12:25:00|2494.9|2488.9|2494.6|2488.6|2496.4|2490.4|2494.4|2488.4|18
1686918600000|2023-06-16 12:30:00|2494.9|2488.9|2497.1|2491.1|2500.1|2494.1|2494.1|2488.1|31
1686918900000|2023-06-16 12:35:00|2496.9|2490.9|2495.6|2489.6|2497.1|2491.1|2495.4|2489.4|27
1686919200000|2023-06-16 12:40:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|7
1686919500000|2023-06-16 12:45:00|2495.9|2489.9|2496.6|2490.6|2497.6|2491.6|2494.9|2488.9|37
1686919800000|2023-06-16 12:50:00|2496.4|2490.4|2499.1|2493.1|2500.4|2494.4|2496.4|2490.4|30
1686920100000|2023-06-16 12:55:00|2498.6|2492.6|2496.9|2490.9|2498.9|2492.9|2495.1|2489.1|49
1686920400000|2023-06-16 13:00:00|2496.4|2490.4|2492.1|2486.1|2498.4|2492.4|2490.1|2484.1|118
1686920700000|2023-06-16 13:05:00|2492.4|2486.4|2484.1|2478.1|2493.1|2487.1|2484.1|2478.1|112
1686921000000|2023-06-16 13:10:00|2484.4|2478.4|2486.4|2480.4|2486.6|2480.6|2481.1|2475.1|81
1686921300000|2023-06-16 13:15:00|2486.6|2480.6|2494.4|2488.4|2494.6|2488.6|2485.9|2479.9|45
1686921600000|2023-06-16 13:20:00|2494.6|2488.6|2495.6|2489.6|2498.4|2492.4|2493.9|2487.9|93
1686921900000|2023-06-16 13:25:00|2495.4|2489.4|2499.9|2493.9|2501.9|2495.9|2494.9|2488.9|91
1686922200000|2023-06-16 13:30:00|2499.6|2493.6|2500.1|2494.1|2501.1|2495.1|2496.9|2490.9|92
1686922500000|2023-06-16 13:35:00|2499.9|2493.9|2502.4|2496.4|2502.6|2496.6|2499.4|2493.4|75
1686922800000|2023-06-16 13:40:00|2502.1|2496.1|2500.4|2494.4|2502.1|2496.1|2497.4|2491.4|63
1686923100000|2023-06-16 13:45:00|2500.6|2494.6|2500.9|2494.9|2501.6|2495.6|2496.6|2490.6|54
1686923400000|2023-06-16 13:50:00|2501.1|2495.1|2499.9|2493.9|2503.1|2497.1|2499.9|2493.9|52
1686923700000|2023-06-16 13:55:00|2500.1|2494.1|2498.1|2492.1|2500.1|2494.1|2497.6|2491.6|19
1686924000000|2023-06-16 14:00:00|2498.4|2492.4|2501.9|2495.9|2502.4|2496.4|2497.9|2491.9|66
1686924300000|2023-06-16 14:05:00|2502.1|2496.1|2493.4|2487.4|2502.1|2496.1|2493.1|2487.1|67
1686924600000|2023-06-16 14:10:00|2493.1|2487.1|2490.9|2484.9|2493.1|2487.1|2488.1|2482.1|82
1686924900000|2023-06-16 14:15:00|2491.4|2485.4|2485.6|2479.6|2491.4|2485.4|2485.6|2479.6|58
1686925200000|2023-06-16 14:20:00|2485.4|2479.4|2486.1|2480.1|2487.6|2481.6|2482.4|2476.4|57
1686925500000|2023-06-16 14:25:00|2486.6|2480.6|2488.4|2482.4|2489.4|2483.4|2485.1|2479.1|48
1686925800000|2023-06-16 14:30:00|2488.6|2482.6|2489.6|2483.6|2490.6|2484.6|2486.6|2480.6|56
1686926100000|2023-06-16 14:35:00|2489.4|2483.4|2493.1|2487.1|2493.6|2487.6|2487.6|2481.6|54
1686926400000|2023-06-16 14:40:00|2493.4|2487.4|2490.9|2484.9|2493.6|2487.6|2488.6|2482.6|75
1686926700000|2023-06-16 14:45:00|2490.6|2484.6|2481.9|2475.9|2490.6|2484.6|2479.6|2473.6|95
1686927000000|2023-06-16 14:50:00|2481.6|2475.6|2476.9|2470.9|2481.6|2475.6|2474.6|2468.6|77
1686927300000|2023-06-16 14:55:00|2477.1|2471.1|2482.1|2476.1|2484.1|2478.1|2477.1|2471.1|107
1686927600000|2023-06-16 15:00:00|2481.9|2475.9|2484.9|2478.9|2485.6|2479.6|2480.9|2474.9|39
1686927900000|2023-06-16 15:05:00|2485.1|2479.1|2483.1|2477.1|2485.6|2479.6|2480.9|2474.9|25
1686928200000|2023-06-16 15:10:00|2483.4|2477.4|2480.4|2474.4|2483.4|2477.4|2478.9|2472.9|50
1686928500000|2023-06-16 15:15:00|2480.6|2474.6|2481.9|2475.9|2484.4|2478.4|2480.4|2474.4|33
1686928800000|2023-06-16 15:20:00|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2478.9|2472.9|52
1686929100000|2023-06-16 15:25:00|2482.4|2476.4|2481.1|2475.1|2482.6|2476.6|2479.9|2473.9|25
1686929400000|2023-06-16 15:30:00|2481.4|2475.4|2479.4|2473.4|2482.4|2476.4|2479.1|2473.1|23
1686929700000|2023-06-16 15:35:00|2479.1|2473.1|2473.6|2467.6|2479.9|2473.9|2472|2466|60
1686930000000|2023-06-16 15:40:00|2473.4|2467.4|2473.1|2467.1|2473.9|2467.9|2469.9|2463.9|103
1686930300000|2023-06-16 15:45:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2470.4|2464.4|20
1686930600000|2023-06-16 15:50:00|2471.9|2465.9|2472.9|2466.9|2473.1|2467.1|2470.1|2464.1|20
1686930900000|2023-06-16 15:55:00|2472.6|2466.6|2473.4|2467.4|2473.6|2467.6|2472.4|2466.4|13
1686931200000|2023-06-16 16:00:00|2474.4|2468.4|2473.6|2467.6|2474.4|2468.4|2472.9|2466.9|14
1686931500000|2023-06-16 16:05:00|2473.9|2467.9|2473.1|2467.1|2474.1|2468.1|2473.1|2467.1|9
1686931800000|2023-06-16 16:10:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|2
1686932100000|2023-06-16 16:15:00|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2471.1|2465.1|2
1686932400000|2023-06-16 16:20:00|2471.4|2465.4|2470.1|2464.1|2471.6|2465.6|2470.1|2464.1|17
1686932700000|2023-06-16 16:25:00|2470.4|2464.4|2470.4|2464.4|2471.1|2465.1|2468.9|2462.9|18
1686933000000|2023-06-16 16:30:00|2470.6|2464.6|2472.1|2466.1|2472.1|2466.1|2470.1|2464.1|14
1686933300000|2023-06-16 16:35:00|2472.4|2466.4|2473.1|2467.1|2473.1|2467.1|2472.1|2466.1|8
1686933600000|2023-06-16 16:40:00|2473.4|2467.4|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|10
1686933900000|2023-06-16 16:45:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2471.6|2465.6|12
1686934200000|2023-06-16 16:50:00|2472.1|2466.1|2473.9|2467.9|2473.9|2467.9|2472.1|2466.1|9
1686934500000|2023-06-16 16:55:00|2473.6|2467.6|2473.8|2467.8|2473.8|2467.8|2472|2466|31
1686934800000|2023-06-16 17:00:00|2474|2468|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|11
1686935100000|2023-06-16 17:05:00|2472.4|2466.4|2471.9|2465.9|2472.8|2466.8|2471.9|2465.9|6
1686935400000|2023-06-16 17:10:00|2472|2466|2472.3|2466.3|2472.5|2466.5|2472|2466|5
1686935700000|2023-06-16 17:15:00|2472.4|2466.4|2472.3|2466.3|2472.6|2466.6|2471.5|2465.5|19
1686936000000|2023-06-16 17:20:00|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|5
1686936300000|2023-06-16 17:25:00|2473.6|2467.6|2474|2468|2474|2468|2473.6|2467.6|3
1686936600000|2023-06-16 17:30:00|2473.9|2467.9|2474.4|2468.4|2474.5|2468.5|2473.6|2467.6|6
1686936900000|2023-06-16 17:35:00|2474.5|2468.5|2476|2470|2476|2470|2474.5|2468.5|6
1686937200000|2023-06-16 17:40:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|7
1686937500000|2023-06-16 17:45:00|2477.1|2471.1|2476.8|2470.8|2477.3|2471.3|2476.6|2470.6|5
1686937800000|2023-06-16 17:50:00|2476.6|2470.6|2475|2469|2476.8|2470.8|2474.4|2468.4|21
1686938100000|2023-06-16 17:55:00|2475.3|2469.3|2482.8|2464|2482.8|2469.5|2475.3|2463|4
1687132800000|2023-06-19 00:00:00|2470.1|2464.1|2474.4|2468.4|2474.4|2468.4|2470.1|2464.1|11
1687133100000|2023-06-19 00:05:00|2475.4|2469.4|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1687133400000|2023-06-19 00:10:00|2475|2469|2473.3|2467.3|2475|2469|2473.3|2467.3|5
1687133700000|2023-06-19 00:15:00|2473.5|2467.5|2472|2466|2473.5|2467.5|2471.9|2465.9|7
1687134000000|2023-06-19 00:20:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1687134600000|2023-06-19 00:30:00|2472|2466|2471|2465|2472|2466|2471|2465|3
1687135200000|2023-06-19 00:40:00|2470.8|2464.8|2468.8|2462.8|2470.8|2464.8|2468.4|2462.4|7
1687135500000|2023-06-19 00:45:00|2467.9|2461.9|2468.8|2462.8|2468.8|2462.8|2467.9|2461.9|5
1687135800000|2023-06-19 00:50:00|2468.5|2462.5|2466.8|2460.8|2468.5|2462.5|2466.8|2460.8|5
1687136400000|2023-06-19 01:00:00|2466.5|2460.5|2466|2460|2467.1|2461.1|2457.8|2451.8|99
1687136700000|2023-06-19 01:05:00|2465.8|2459.8|2464.8|2458.8|2467|2461|2463.5|2457.5|51
1687137000000|2023-06-19 01:10:00|2464.5|2458.5|2465.8|2459.8|2468.3|2462.3|2461.8|2455.8|62
1687137300000|2023-06-19 01:15:00|2466|2460|2471.3|2465.3|2471.3|2465.3|2466|2460|54
1687137600000|2023-06-19 01:20:00|2471.5|2465.5|2469|2463|2471.5|2465.5|2468|2462|31
1687137900000|2023-06-19 01:25:00|2468.8|2462.8|2472.5|2466.5|2472.5|2466.5|2468.5|2462.5|30
1687138200000|2023-06-19 01:30:00|2472.3|2466.3|2470.5|2464.5|2473.3|2467.3|2470|2464|27
1687138500000|2023-06-19 01:35:00|2470.3|2464.3|2472.3|2466.3|2472.3|2466.3|2469.3|2463.3|49
1687138800000|2023-06-19 01:40:00|2472.5|2466.5|2469.5|2463.5|2474|2468|2468.3|2462.3|58
1687139100000|2023-06-19 01:45:00|2469.3|2463.3|2469.8|2463.8|2470|2464|2468.3|2462.3|20
1687139400000|2023-06-19 01:50:00|2469.5|2463.5|2471.5|2465.5|2472.5|2466.5|2468.8|2462.8|17
1687139700000|2023-06-19 01:55:00|2471.8|2465.8|2472|2466|2475|2469|2471.8|2465.8|24
1687140000000|2023-06-19 02:00:00|2472.3|2466.3|2471.5|2465.5|2473.3|2467.3|2471.5|2465.5|18
1687140300000|2023-06-19 02:05:00|2471.3|2465.3|2474.3|2468.3|2476|2470|2471|2465|27
1687140600000|2023-06-19 02:10:00|2474.5|2468.5|2473.8|2467.8|2476.5|2470.5|2473.8|2467.8|19
1687140900000|2023-06-19 02:15:00|2473.5|2467.5|2470.8|2464.8|2473.8|2467.8|2470.8|2464.8|7
1687141200000|2023-06-19 02:20:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1687141800000|2023-06-19 02:30:00|2471.8|2465.8|2470.5|2464.5|2474.8|2468.8|2470.3|2464.3|20
1687142100000|2023-06-19 02:35:00|2469.3|2463.3|2470.3|2464.3|2470.3|2464.3|2467.5|2461.5|16
1687142400000|2023-06-19 02:40:00|2470|2464|2468.3|2462.3|2470|2464|2468|2462|13
1687142700000|2023-06-19 02:45:00|2468.5|2462.5|2472.3|2466.3|2472.5|2466.5|2468.5|2462.5|15
1687143000000|2023-06-19 02:50:00|2472|2466|2470.3|2464.3|2472|2466|2469.8|2463.8|9
1687143300000|2023-06-19 02:55:00|2470|2464|2469|2463|2470|2464|2467.8|2461.8|8
1687143600000|2023-06-19 03:00:00|2468.8|2462.8|2466.5|2460.5|2469.3|2463.3|2466.5|2460.5|18
1687143900000|2023-06-19 03:05:00|2466.3|2460.3|2468|2462|2469.8|2463.8|2466.3|2460.3|18
1687144200000|2023-06-19 03:10:00|2467.8|2461.8|2461.5|2455.5|2467.8|2461.8|2461.3|2455.3|31
1687144500000|2023-06-19 03:15:00|2461.8|2455.8|2465.8|2459.8|2467.8|2461.8|2461.8|2455.8|45
1687144800000|2023-06-19 03:20:00|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2464|2458|15
1687145100000|2023-06-19 03:25:00|2465|2459|2465.5|2459.5|2466.3|2460.3|2465|2459|7
1687145400000|2023-06-19 03:30:00|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|16
1687145700000|2023-06-19 03:35:00|2465|2459|2464|2458|2465|2459|2464|2458|7
1687146000000|2023-06-19 03:40:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1687146300000|2023-06-19 03:45:00|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|3
1687146600000|2023-06-19 03:50:00|2462.8|2456.8|2464.5|2458.5|2464.5|2458.5|2462|2456|13
1687146900000|2023-06-19 03:55:00|2465|2459|2465.8|2459.8|2466.5|2460.5|2465|2459|7
1687147200000|2023-06-19 04:00:00|2465.3|2459.3|2463|2457|2465.3|2459.3|2463|2457|7
1687147500000|2023-06-19 04:05:00|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|3
1687147800000|2023-06-19 04:10:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|3
1687148400000|2023-06-19 04:20:00|2464|2458|2465.8|2459.8|2466|2460|2464|2458|16
1687148700000|2023-06-19 04:25:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2466|2460|4
1687149000000|2023-06-19 04:30:00|2466.5|2460.5|2467|2461|2467|2461|2465.5|2459.5|13
1687149300000|2023-06-19 04:35:00|2466.8|2460.8|2466|2460|2466.8|2460.8|2466|2460|2
1687149600000|2023-06-19 04:40:00|2465.8|2459.8|2465.5|2459.5|2466|2460|2465.5|2459.5|4
1687149900000|2023-06-19 04:45:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1687150500000|2023-06-19 04:55:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1687150800000|2023-06-19 05:00:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|4
1687151100000|2023-06-19 05:05:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1687151400000|2023-06-19 05:10:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1687152000000|2023-06-19 05:20:00|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|5
1687152300000|2023-06-19 05:25:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1687152600000|2023-06-19 05:30:00|2465.5|2459.5|2471|2465|2471|2465|2465.5|2459.5|36
1687152900000|2023-06-19 05:35:00|2471.3|2465.3|2471|2465|2472.3|2466.3|2470.5|2464.5|17
1687153200000|2023-06-19 05:40:00|2470.8|2464.8|2470|2464|2470.8|2464.8|2470|2464|2
1687153500000|2023-06-19 05:45:00|2470.3|2464.3|2472.5|2466.5|2472.5|2466.5|2470.3|2464.3|19
1687153800000|2023-06-19 05:50:00|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471|2465|8
1687154100000|2023-06-19 05:55:00|2471|2465|2473.5|2467.5|2473.5|2467.5|2470.5|2464.5|22
1687154400000|2023-06-19 06:00:00|2473.8|2467.8|2471.3|2465.3|2474.5|2468.5|2471|2465|58
1687154700000|2023-06-19 06:05:00|2470.8|2464.8|2471.8|2465.8|2472.8|2466.8|2470|2464|29
1687155000000|2023-06-19 06:10:00|2472|2466|2472.8|2466.8|2473.8|2467.8|2471.8|2465.8|29
1687155300000|2023-06-19 06:15:00|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2470.3|2464.3|16
1687155600000|2023-06-19 06:20:00|2471.5|2465.5|2468|2462|2471.5|2465.5|2467.8|2461.8|17
1687155900000|2023-06-19 06:25:00|2469.3|2463.3|2465.5|2459.5|2469.3|2463.3|2465.3|2459.3|18
1687156200000|2023-06-19 06:30:00|2465.3|2459.3|2466.8|2460.8|2467.5|2461.5|2464.5|2458.5|38
1687156500000|2023-06-19 06:35:00|2466.5|2460.5|2467.8|2461.8|2468.3|2462.3|2465.8|2459.8|37
1687156800000|2023-06-19 06:40:00|2468|2462|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|9
1687157100000|2023-06-19 06:45:00|2467.5|2461.5|2466|2460|2468|2462|2466|2460|8
1687157400000|2023-06-19 06:50:00|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466|2460|14
1687157700000|2023-06-19 06:55:00|2467.5|2461.5|2468.1|2462.1|2469.9|2463.9|2467.4|2461.4|28
1687158000000|2023-06-19 07:00:00|2468.4|2462.4|2466.6|2460.6|2468.4|2462.4|2462.3|2456.3|54
1687158300000|2023-06-19 07:05:00|2466.4|2460.4|2463.1|2457.1|2470.4|2464.4|2463|2457|55
1687158600000|2023-06-19 07:10:00|2462.9|2456.9|2458.9|2452.9|2464.4|2458.4|2458.4|2452.4|54
1687158900000|2023-06-19 07:15:00|2459.1|2453.1|2462.9|2456.9|2463.9|2457.9|2459.1|2453.1|30
1687159200000|2023-06-19 07:20:00|2462.6|2456.6|2463.4|2457.4|2463.4|2457.4|2460.4|2454.4|15
1687159500000|2023-06-19 07:25:00|2464.1|2458.1|2460.4|2454.4|2465.5|2459.5|2460.1|2454.1|20
1687159800000|2023-06-19 07:30:00|2460.1|2454.1|2467.9|2461.9|2468.6|2462.6|2460.1|2454.1|33
1687160100000|2023-06-19 07:35:00|2468.1|2462.1|2469.4|2463.4|2470.6|2464.6|2467.3|2461.3|35
1687160400000|2023-06-19 07:40:00|2469.6|2463.6|2467.1|2461.1|2469.9|2463.9|2467.1|2461.1|17
1687160700000|2023-06-19 07:45:00|2467.4|2461.4|2471.9|2465.9|2471.9|2465.9|2467.4|2461.4|16
1687161000000|2023-06-19 07:50:00|2472.1|2466.1|2473.6|2467.6|2473.9|2467.9|2471.6|2465.6|20
1687161300000|2023-06-19 07:55:00|2473.9|2467.9|2477.1|2471.1|2477.4|2471.4|2473.9|2467.9|15
1687161600000|2023-06-19 08:00:00|2477.4|2471.4|2480.1|2474.1|2480.4|2474.4|2474.3|2468.3|62
1687161900000|2023-06-19 08:05:00|2479.6|2473.6|2475.1|2469.1|2479.6|2473.6|2475.1|2469.1|18
1687162200000|2023-06-19 08:10:00|2474.9|2468.9|2472.9|2466.9|2475.4|2469.4|2471.6|2465.6|38
1687162500000|2023-06-19 08:15:00|2473.1|2467.1|2473.1|2467.1|2473.6|2467.6|2472.9|2466.9|12
1687162800000|2023-06-19 08:20:00|2472.9|2466.9|2469.6|2463.6|2472.9|2466.9|2469.4|2463.4|29
1687163100000|2023-06-19 08:25:00|2469.4|2463.4|2467.1|2461.1|2469.4|2463.4|2467.1|2461.1|29
1687163400000|2023-06-19 08:30:00|2466.9|2460.9|2466.4|2460.4|2466.9|2460.9|2465.6|2459.6|4
1687163700000|2023-06-19 08:35:00|2466.6|2460.6|2463.4|2457.4|2466.6|2460.6|2463.4|2457.4|17
1687164000000|2023-06-19 08:40:00|2463.1|2457.1|2464.1|2458.1|2464.1|2458.1|2462.1|2456.1|13
1687164300000|2023-06-19 08:45:00|2464.4|2458.4|2461.1|2455.1|2465.6|2459.6|2461.1|2455.1|25
1687164600000|2023-06-19 08:50:00|2460.4|2454.4|2463.1|2457.1|2464.4|2458.4|2460.4|2454.4|25
1687164900000|2023-06-19 08:55:00|2462.9|2456.9|2460.6|2454.6|2463.1|2457.1|2459.4|2453.4|28
1687165200000|2023-06-19 09:00:00|2460.9|2454.9|2460.9|2454.9|2462.9|2456.9|2460.9|2454.9|10
1687165500000|2023-06-19 09:05:00|2461.1|2455.1|2461.1|2455.1|2461.9|2455.9|2461.1|2455.1|7
1687165800000|2023-06-19 09:10:00|2461.6|2455.6|2463.9|2457.9|2463.9|2457.9|2461.6|2455.6|10
1687166100000|2023-06-19 09:15:00|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|2
1687166400000|2023-06-19 09:20:00|2462.9|2456.9|2465.1|2459.1|2465.4|2459.4|2461.6|2455.6|23
1687166700000|2023-06-19 09:25:00|2465.4|2459.4|2464.4|2458.4|2466.1|2460.1|2464.1|2458.1|27
1687167000000|2023-06-19 09:30:00|2464.1|2458.1|2456.6|2450.6|2464.1|2458.1|2456.6|2450.6|28
1687167300000|2023-06-19 09:35:00|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2453.4|2447.4|31
1687167600000|2023-06-19 09:40:00|2457.1|2451.1|2454.4|2448.4|2457.1|2451.1|2453.4|2447.4|23
1687167900000|2023-06-19 09:45:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2450.4|2444.4|37
1687168200000|2023-06-19 09:50:00|2453.6|2447.6|2450.1|2444.1|2453.6|2447.6|2450.1|2444.1|14
1687168500000|2023-06-19 09:55:00|2449.9|2443.9|2450.6|2444.6|2452.6|2446.6|2448.4|2442.4|49
1687168800000|2023-06-19 10:00:00|2450.1|2444.1|2451.4|2445.4|2453.1|2447.1|2450.1|2444.1|13
1687169100000|2023-06-19 10:05:00|2451.1|2445.1|2448.1|2442.1|2451.1|2445.1|2447.4|2441.4|33
1687169400000|2023-06-19 10:10:00|2447.9|2441.9|2446.6|2440.6|2447.9|2441.9|2445.1|2439.1|24
1687169700000|2023-06-19 10:15:00|2446.4|2440.4|2447.1|2441.1|2447.1|2441.1|2445.1|2439.1|18
1687170000000|2023-06-19 10:20:00|2447.4|2441.4|2442.1|2436.1|2448.1|2442.1|2441.9|2435.9|27
1687170300000|2023-06-19 10:25:00|2442.4|2436.4|2442.9|2436.9|2443.5|2437.5|2441.4|2435.4|33
1687170600000|2023-06-19 10:30:00|2443.4|2437.4|2445.4|2439.4|2445.6|2439.6|2443.1|2437.1|14
1687170900000|2023-06-19 10:35:00|2445.6|2439.6|2443.6|2437.6|2447.1|2441.1|2442.6|2436.6|28
1687171200000|2023-06-19 10:40:00|2444.1|2438.1|2447.6|2441.6|2448.6|2442.6|2443.1|2437.1|27
1687171500000|2023-06-19 10:45:00|2447.9|2441.9|2448.4|2442.4|2450.1|2444.1|2447.1|2441.1|19
1687171800000|2023-06-19 10:50:00|2448.6|2442.6|2446.9|2440.9|2448.6|2442.6|2446.1|2440.1|19
1687172100000|2023-06-19 10:55:00|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2446.4|2440.4|17
1687172400000|2023-06-19 11:00:00|2446.9|2440.9|2450.6|2444.6|2450.9|2444.9|2446.4|2440.4|27
1687172700000|2023-06-19 11:05:00|2450.4|2444.4|2448.4|2442.4|2450.4|2444.4|2444.9|2438.9|32
1687173000000|2023-06-19 11:10:00|2449.5|2443.5|2451.8|2445.8|2453.6|2447.6|2449.5|2443.5|20
1687173300000|2023-06-19 11:15:00|2451.9|2445.9|2452.4|2446.4|2453.9|2447.9|2451.9|2445.9|14
1687173600000|2023-06-19 11:20:00|2452.6|2446.6|2451.1|2445.1|2452.6|2446.6|2450.6|2444.6|7
1687173900000|2023-06-19 11:25:00|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2450.6|2444.6|10
1687174200000|2023-06-19 11:30:00|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2450.9|2444.9|13
1687174500000|2023-06-19 11:35:00|2451.9|2445.9|2452.6|2446.6|2453.9|2447.9|2450.4|2444.4|24
1687174800000|2023-06-19 11:40:00|2453.1|2447.1|2452.4|2446.4|2455.9|2449.9|2451.9|2445.9|31
1687175100000|2023-06-19 11:45:00|2452.6|2446.6|2446.5|2440.5|2453.4|2447.4|2446.5|2440.5|32
1687175400000|2023-06-19 11:50:00|2446.3|2440.3|2440.4|2434.4|2449.4|2443.4|2440.4|2434.4|106
1687175700000|2023-06-19 11:55:00|2440.5|2434.5|2436.9|2430.9|2440.6|2434.6|2435.6|2429.6|59
1687176000000|2023-06-19 12:00:00|2437.1|2431.1|2439.6|2433.6|2440.1|2434.1|2436.9|2430.9|37
1687176300000|2023-06-19 12:05:00|2439.9|2433.9|2438.9|2432.9|2440.6|2434.6|2437.1|2431.1|27
1687176600000|2023-06-19 12:10:00|2439.1|2433.1|2439.6|2433.6|2439.9|2433.9|2438.6|2432.6|32
1687176900000|2023-06-19 12:15:00|2439.9|2433.9|2439.4|2433.4|2440.4|2434.4|2437.9|2431.9|41
1687177200000|2023-06-19 12:20:00|2439.1|2433.1|2445.4|2439.4|2445.4|2439.4|2439.1|2433.1|39
1687177500000|2023-06-19 12:25:00|2445.1|2439.1|2442.4|2436.4|2445.4|2439.4|2442.4|2436.4|22
1687177800000|2023-06-19 12:30:00|2442.6|2436.6|2441.1|2435.1|2443.1|2437.1|2439.4|2433.4|35
1687178100000|2023-06-19 12:35:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2438.9|2432.9|17
1687178400000|2023-06-19 12:40:00|2441.4|2435.4|2441.4|2435.4|2442.4|2436.4|2441.1|2435.1|17
1687178700000|2023-06-19 12:45:00|2441.1|2435.1|2442.6|2436.6|2442.6|2436.6|2440.4|2434.4|13
1687179000000|2023-06-19 12:50:00|2443.1|2437.1|2441.4|2435.4|2443.9|2437.9|2441.4|2435.4|24
1687179300000|2023-06-19 12:55:00|2440.9|2434.9|2442.4|2436.4|2444.1|2438.1|2440.4|2434.4|28
1687179600000|2023-06-19 13:00:00|2442.6|2436.6|2439.8|2433.8|2443.6|2437.6|2435.5|2429.5|179
1687179900000|2023-06-19 13:05:00|2439.5|2433.5|2439.6|2433.6|2440.4|2434.4|2435.8|2429.8|95
1687180200000|2023-06-19 13:10:00|2439.9|2433.9|2433.9|2427.9|2440.1|2434.1|2433.1|2427.1|51
1687180500000|2023-06-19 13:15:00|2434.1|2428.1|2430.6|2424.6|2435.6|2429.6|2429.4|2423.4|81
1687180800000|2023-06-19 13:20:00|2430.9|2424.9|2435.9|2429.9|2436.1|2430.1|2430.1|2424.1|63
1687181100000|2023-06-19 13:25:00|2435.6|2429.6|2436.6|2430.6|2438.4|2432.4|2435.1|2429.1|88
1687181400000|2023-06-19 13:30:00|2436.9|2430.9|2441.9|2435.9|2442.9|2436.9|2436.9|2430.9|82
1687181700000|2023-06-19 13:35:00|2442.1|2436.1|2439.6|2433.6|2442.1|2436.1|2437.6|2431.6|53
1687182000000|2023-06-19 13:40:00|2439.9|2433.9|2439.6|2433.6|2440.4|2434.4|2438.9|2432.9|38
1687182300000|2023-06-19 13:45:00|2439.4|2433.4|2438.4|2432.4|2439.4|2433.4|2437.4|2431.4|26
1687182600000|2023-06-19 13:50:00|2438.6|2432.6|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|9
1687182900000|2023-06-19 13:55:00|2438.1|2432.1|2436.4|2430.4|2438.1|2432.1|2434.9|2428.9|24
1687183200000|2023-06-19 14:00:00|2437.1|2431.1|2436.6|2430.6|2437.9|2431.9|2435.6|2429.6|36
1687183500000|2023-06-19 14:05:00|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2434.1|2428.1|25
1687183800000|2023-06-19 14:10:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2431.9|2425.9|21
1687184100000|2023-06-19 14:15:00|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2430.4|2424.4|24
1687184400000|2023-06-19 14:20:00|2431.6|2425.6|2432.4|2426.4|2433.4|2427.4|2431.6|2425.6|22
1687184700000|2023-06-19 14:25:00|2432.6|2426.6|2433.4|2427.4|2433.6|2427.6|2431.6|2425.6|28
1687185000000|2023-06-19 14:30:00|2432.4|2426.4|2435.1|2429.1|2435.6|2429.6|2431.9|2425.9|32
1687185300000|2023-06-19 14:35:00|2434.9|2428.9|2436.1|2430.1|2436.1|2430.1|2433.9|2427.9|25
1687185600000|2023-06-19 14:40:00|2436.4|2430.4|2437.4|2431.4|2438.1|2432.1|2435.1|2429.1|30
1687185900000|2023-06-19 14:45:00|2437.9|2431.9|2440.4|2434.4|2440.6|2434.6|2437.9|2431.9|17
1687186200000|2023-06-19 14:50:00|2440.1|2434.1|2441.6|2435.6|2442.6|2436.6|2439.9|2433.9|22
1687186500000|2023-06-19 14:55:00|2441.9|2435.9|2438.6|2432.6|2442.4|2436.4|2438.1|2432.1|87
1687186800000|2023-06-19 15:00:00|2438.1|2432.1|2438.9|2432.9|2439.1|2433.1|2437.4|2431.4|24
1687187100000|2023-06-19 15:05:00|2438.6|2432.6|2435.6|2429.6|2438.6|2432.6|2435.4|2429.4|27
1687187400000|2023-06-19 15:10:00|2435.9|2429.9|2436.1|2430.1|2436.6|2430.6|2435.9|2429.9|9
1687187700000|2023-06-19 15:15:00|2436.6|2430.6|2431.4|2425.4|2437.1|2431.1|2431.1|2425.1|46
1687188000000|2023-06-19 15:20:00|2431.6|2425.6|2432.1|2426.1|2432.4|2426.4|2431.1|2425.1|8
1687188300000|2023-06-19 15:25:00|2431.6|2425.6|2432.4|2426.4|2433.1|2427.1|2431.6|2425.6|14
1687188600000|2023-06-19 15:30:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2430.4|2424.4|35
1687188900000|2023-06-19 15:35:00|2430.9|2424.9|2428.4|2422.4|2431.1|2425.1|2427.6|2421.6|16
1687189200000|2023-06-19 15:40:00|2428.6|2422.6|2428.1|2422.1|2429.6|2423.6|2428.1|2422.1|16
1687189500000|2023-06-19 15:45:00|2427.9|2421.9|2429.9|2423.9|2429.9|2423.9|2427.9|2421.9|15
1687189800000|2023-06-19 15:50:00|2429.6|2423.6|2428.6|2422.6|2429.6|2423.6|2428.6|2422.6|5
1687190100000|2023-06-19 15:55:00|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2428.1|2422.1|21
1687190400000|2023-06-19 16:00:00|2429.1|2423.1|2430.6|2424.6|2430.6|2424.6|2429.1|2423.1|4
1687190700000|2023-06-19 16:05:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1687191000000|2023-06-19 16:10:00|2429.9|2423.9|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|4
1687191300000|2023-06-19 16:15:00|2430.9|2424.9|2429.1|2423.1|2431.1|2425.1|2429.1|2423.1|7
1687191600000|2023-06-19 16:20:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1687192200000|2023-06-19 16:30:00|2428.6|2422.6|2427.1|2421.1|2428.6|2422.6|2427.1|2421.1|7
1687192500000|2023-06-19 16:35:00|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2425.9|2419.9|7
1687192800000|2023-06-19 16:40:00|2427.4|2421.4|2428.6|2422.6|2428.6|2422.6|2426.9|2420.9|16
1687193400000|2023-06-19 16:50:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|2
1687193700000|2023-06-19 16:55:00|2429|2423|2431|2425|2431|2425|2429|2423|10
1687194000000|2023-06-19 17:00:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1687194600000|2023-06-19 17:10:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1687194900000|2023-06-19 17:15:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1687195500000|2023-06-19 17:25:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1687195800000|2023-06-19 17:30:00|2431.1|2425.1|2431.3|2425.3|2431.3|2425.3|2431.1|2425.1|2
1687196100000|2023-06-19 17:35:00|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1687196400000|2023-06-19 17:40:00|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|3
1687196700000|2023-06-19 17:45:00|2431.3|2425.3|2431|2425|2431.4|2425.4|2430.9|2424.9|4
1687197000000|2023-06-19 17:50:00|2431.1|2425.1|2429|2423|2432.3|2426.3|2427|2421|36
1687197300000|2023-06-19 17:55:00|2430.3|2424.3|2437.8|2419|2437.8|2424.3|2430.3|2418|6
1687219200000|2023-06-20 00:00:00|2437|2431|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|4
1687219500000|2023-06-20 00:05:00|2437|2431|2436.3|2430.3|2437|2431|2436|2430|4
1687219800000|2023-06-20 00:10:00|2436|2430|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|4
1687220100000|2023-06-20 00:15:00|2435.8|2429.8|2436.3|2430.3|2437.3|2431.3|2435.5|2429.5|13
1687220400000|2023-06-20 00:20:00|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|5
1687221000000|2023-06-20 00:30:00|2435.8|2429.8|2436.5|2430.5|2436.9|2430.9|2435.8|2429.8|6
1687221300000|2023-06-20 00:35:00|2436.3|2430.3|2434|2428|2436.3|2430.3|2434|2428|6
1687221600000|2023-06-20 00:40:00|2434.3|2428.3|2436|2430|2436|2430|2434.3|2428.3|5
1687221900000|2023-06-20 00:45:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1687222200000|2023-06-20 00:50:00|2436|2430|2434.3|2428.3|2436.5|2430.5|2434|2428|12
1687222500000|2023-06-20 00:55:00|2434.8|2428.8|2437|2431|2437|2431|2434.8|2428.8|6
1687222800000|2023-06-20 01:00:00|2436.8|2430.8|2433|2427|2436.8|2430.8|2430.8|2424.8|82
1687223100000|2023-06-20 01:05:00|2432.8|2426.8|2435|2429|2436.3|2430.3|2431.5|2425.5|49
1687223400000|2023-06-20 01:10:00|2434.8|2428.8|2430.3|2424.3|2435|2429|2430.3|2424.3|20
1687223700000|2023-06-20 01:15:00|2430.5|2424.5|2428.3|2422.3|2431.8|2425.8|2425.8|2419.8|37
1687224000000|2023-06-20 01:20:00|2428.5|2422.5|2430.8|2424.8|2431.5|2425.5|2428.5|2422.5|41
1687224300000|2023-06-20 01:25:00|2430.5|2424.5|2430.8|2424.8|2432.8|2426.8|2429.8|2423.8|22
1687224600000|2023-06-20 01:30:00|2430.5|2424.5|2432.5|2426.5|2434|2428|2430.5|2424.5|52
1687224900000|2023-06-20 01:35:00|2432.3|2426.3|2433.5|2427.5|2434.8|2428.8|2430.8|2424.8|32
1687225200000|2023-06-20 01:40:00|2433.3|2427.3|2430.5|2424.5|2433.3|2427.3|2429.3|2423.3|37
1687225500000|2023-06-20 01:45:00|2430.3|2424.3|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|17
1687225800000|2023-06-20 01:50:00|2429|2423|2426.3|2420.3|2429|2423|2426.3|2420.3|23
1687226100000|2023-06-20 01:55:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|19
1687226400000|2023-06-20 02:00:00|2426.8|2420.8|2426.3|2420.3|2429.3|2423.3|2425.8|2419.8|34
1687226700000|2023-06-20 02:05:00|2427.3|2421.3|2425.8|2419.8|2427.8|2421.8|2425.8|2419.8|33
1687227000000|2023-06-20 02:10:00|2426|2420|2421.8|2415.8|2426.5|2420.5|2421.3|2415.3|46
1687227300000|2023-06-20 02:15:00|2421.5|2415.5|2421.8|2415.8|2422.3|2416.3|2421.3|2415.3|8
1687227600000|2023-06-20 02:20:00|2421.5|2415.5|2422.8|2416.8|2423.3|2417.3|2421.3|2415.3|6
1687227900000|2023-06-20 02:25:00|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|5
1687228200000|2023-06-20 02:30:00|2421.5|2415.5|2423.3|2417.3|2425.3|2419.3|2421.3|2415.3|90
1687228500000|2023-06-20 02:35:00|2422.8|2416.8|2421|2415|2422.8|2416.8|2420|2414|47
1687228800000|2023-06-20 02:40:00|2420.8|2414.8|2422|2416|2422|2416|2419.8|2413.8|14
1687229100000|2023-06-20 02:45:00|2422.3|2416.3|2425.3|2419.3|2425.3|2419.3|2422.3|2416.3|26
1687229400000|2023-06-20 02:50:00|2425.5|2419.5|2428|2422|2428.3|2422.3|2424.5|2418.5|29
1687229700000|2023-06-20 02:55:00|2428.3|2422.3|2431.8|2425.8|2431.8|2425.8|2428.3|2422.3|20
1687230000000|2023-06-20 03:00:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2429.3|2423.3|14
1687230300000|2023-06-20 03:05:00|2429.5|2423.5|2430.3|2424.3|2431.8|2425.8|2429|2423|18
1687230600000|2023-06-20 03:10:00|2430|2424|2430|2424|2432|2426|2429.8|2423.8|22
1687230900000|2023-06-20 03:15:00|2429.8|2423.8|2427.8|2421.8|2429.8|2423.8|2427.3|2421.3|21
1687231200000|2023-06-20 03:20:00|2428|2422|2426.8|2420.8|2428.5|2422.5|2426.5|2420.5|13
1687231500000|2023-06-20 03:25:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1687231800000|2023-06-20 03:30:00|2426.8|2420.8|2425.8|2419.8|2426.8|2420.8|2425.3|2419.3|6
1687232100000|2023-06-20 03:35:00|2425.5|2419.5|2424.3|2418.3|2425.5|2419.5|2423.8|2417.8|9
1687232400000|2023-06-20 03:40:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1687232700000|2023-06-20 03:45:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1687233000000|2023-06-20 03:50:00|2424|2418|2422.5|2416.5|2424|2418|2422.3|2416.3|10
1687233600000|2023-06-20 04:00:00|2422.8|2416.8|2422.3|2416.3|2423.5|2417.5|2422.3|2416.3|10
1687234200000|2023-06-20 04:10:00|2422|2416|2421|2415|2422|2416|2421|2415|3
1687234500000|2023-06-20 04:15:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|4
1687234800000|2023-06-20 04:20:00|2420.3|2414.3|2421.3|2415.3|2421.8|2415.8|2420.3|2414.3|57
1687235400000|2023-06-20 04:30:00|2421.5|2415.5|2421.5|2415.5|2422|2416|2421.3|2415.3|6
1687235700000|2023-06-20 04:35:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1687236000000|2023-06-20 04:40:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1687236300000|2023-06-20 04:45:00|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|4
1687236600000|2023-06-20 04:50:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1687236900000|2023-06-20 04:55:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1687237200000|2023-06-20 05:00:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|3
1687237500000|2023-06-20 05:05:00|2421.5|2415.5|2421|2415|2422|2416|2421|2415|5
1687237800000|2023-06-20 05:10:00|2421.3|2415.3|2420|2414|2421.3|2415.3|2420|2414|7
1687238700000|2023-06-20 05:25:00|2420.3|2414.3|2422.5|2416.5|2422.5|2416.5|2420|2414|8
1687239000000|2023-06-20 05:30:00|2422.8|2416.8|2425.5|2419.5|2425.8|2419.8|2421.3|2415.3|34
1687239300000|2023-06-20 05:35:00|2425.8|2419.8|2426.5|2420.5|2427.8|2421.8|2425.8|2419.8|28
1687239600000|2023-06-20 05:40:00|2426.3|2420.3|2426.8|2420.8|2427.5|2421.5|2425.3|2419.3|20
1687239900000|2023-06-20 05:45:00|2426.3|2420.3|2425.8|2419.8|2427|2421|2425.8|2419.8|9
1687240200000|2023-06-20 05:50:00|2426|2420|2428.5|2422.5|2428.8|2422.8|2426|2420|26
1687240500000|2023-06-20 05:55:00|2428.8|2422.8|2429.8|2423.8|2430.8|2424.8|2428.8|2422.8|13
1687240800000|2023-06-20 06:00:00|2429.5|2423.5|2426.8|2420.8|2431|2425|2425.5|2419.5|43
1687241100000|2023-06-20 06:05:00|2426.5|2420.5|2424|2418|2427.5|2421.5|2423.8|2417.8|36
1687241400000|2023-06-20 06:10:00|2423.8|2417.8|2422|2416|2424|2418|2421.8|2415.8|18
1687241700000|2023-06-20 06:15:00|2421.8|2415.8|2423.3|2417.3|2424|2418|2421.8|2415.8|19
1687242000000|2023-06-20 06:20:00|2424.3|2418.3|2425|2419|2425.8|2419.8|2423|2417|44
1687242300000|2023-06-20 06:25:00|2425.3|2419.3|2426.3|2420.3|2427.5|2421.5|2424|2418|28
1687242600000|2023-06-20 06:30:00|2426.5|2420.5|2431.5|2425.5|2431.8|2425.8|2423.8|2417.8|54
1687242900000|2023-06-20 06:35:00|2430.8|2424.8|2434|2428|2435.5|2429.5|2430.5|2424.5|108
1687243200000|2023-06-20 06:40:00|2433.5|2427.5|2432|2426|2434|2428|2430.5|2424.5|52
1687243500000|2023-06-20 06:45:00|2431.8|2425.8|2428.3|2422.3|2432.3|2426.3|2427.5|2421.5|77
1687243800000|2023-06-20 06:50:00|2428|2422|2431|2425|2431.8|2425.8|2427.3|2421.3|74
1687244100000|2023-06-20 06:55:00|2430.8|2424.8|2426.3|2420.3|2431.1|2425.1|2426.3|2420.3|99
1687244400000|2023-06-20 07:00:00|2426.5|2420.5|2420|2414|2432.6|2426.6|2420|2414|94
1687244700000|2023-06-20 07:05:00|2419.9|2413.9|2426.6|2420.6|2426.6|2420.6|2419.4|2413.4|56
1687245000000|2023-06-20 07:10:00|2426.4|2420.4|2431.1|2425.1|2431.1|2425.1|2425.1|2419.1|62
1687245300000|2023-06-20 07:15:00|2431.4|2425.4|2428.9|2422.9|2431.9|2425.9|2427.4|2421.4|40
1687245600000|2023-06-20 07:20:00|2428.6|2422.6|2432.9|2426.9|2433.4|2427.4|2428.6|2422.6|18
1687245900000|2023-06-20 07:25:00|2432.6|2426.6|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|7
1687246200000|2023-06-20 07:30:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2429.1|2423.1|24
1687246500000|2023-06-20 07:35:00|2431.6|2425.6|2435.9|2429.9|2437.6|2431.6|2430.1|2424.1|42
1687246800000|2023-06-20 07:40:00|2435.6|2429.6|2432.9|2426.9|2435.6|2429.6|2431.9|2425.9|29
1687247100000|2023-06-20 07:45:00|2433.1|2427.1|2435.6|2429.6|2437.1|2431.1|2432.9|2426.9|28
1687247400000|2023-06-20 07:50:00|2435.9|2429.9|2433.9|2427.9|2436.6|2430.6|2433.6|2427.6|37
1687247700000|2023-06-20 07:55:00|2434.1|2428.1|2434.6|2428.6|2437.3|2431.3|2434.1|2428.1|28
1687248000000|2023-06-20 08:00:00|2434.9|2428.9|2430.6|2424.6|2438.1|2432.1|2429.6|2423.6|54
1687248300000|2023-06-20 08:05:00|2430.4|2424.4|2424.9|2418.9|2430.6|2424.6|2424.9|2418.9|28
1687248600000|2023-06-20 08:10:00|2424.6|2418.6|2427.6|2421.6|2429.1|2423.1|2424.4|2418.4|38
1687248900000|2023-06-20 08:15:00|2427.4|2421.4|2422.9|2416.9|2427.4|2421.4|2422.9|2416.9|40
1687249200000|2023-06-20 08:20:00|2423.1|2417.1|2422.1|2416.1|2424.9|2418.9|2420.4|2414.4|29
1687249500000|2023-06-20 08:25:00|2421.9|2415.9|2423.1|2417.1|2423.1|2417.1|2419.1|2413.1|32
1687249800000|2023-06-20 08:30:00|2423.4|2417.4|2421.1|2415.1|2423.9|2417.9|2419.6|2413.6|26
1687250100000|2023-06-20 08:35:00|2420.9|2414.9|2418.9|2412.9|2421.4|2415.4|2418.9|2412.9|30
1687250400000|2023-06-20 08:40:00|2418.6|2412.6|2415.9|2409.9|2419.6|2413.6|2411.3|2405.3|59
1687250700000|2023-06-20 08:45:00|2415.6|2409.6|2413.6|2407.6|2415.6|2409.6|2412.1|2406.1|39
1687251000000|2023-06-20 08:50:00|2413.9|2407.9|2414.1|2408.1|2415.6|2409.6|2413.9|2407.9|13
1687251300000|2023-06-20 08:55:00|2413.9|2407.9|2413.4|2407.4|2415.4|2409.4|2413.1|2407.1|24
1687251600000|2023-06-20 09:00:00|2413.6|2407.6|2413.9|2407.9|2415.6|2409.6|2413.1|2407.1|22
1687251900000|2023-06-20 09:05:00|2414.1|2408.1|2413.9|2407.9|2414.4|2408.4|2413.6|2407.6|12
1687252200000|2023-06-20 09:10:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|12
1687252500000|2023-06-20 09:15:00|2413.9|2407.9|2409.1|2403.1|2413.9|2407.9|2408.6|2402.6|47
1687252800000|2023-06-20 09:20:00|2408.9|2402.9|2408.9|2402.9|2410.1|2404.1|2407.4|2401.4|19
1687253100000|2023-06-20 09:25:00|2408.6|2402.6|2407.9|2401.9|2408.6|2402.6|2405.9|2399.9|16
1687253400000|2023-06-20 09:30:00|2408.1|2402.1|2408.1|2402.1|2409.4|2403.4|2407.1|2401.1|25
1687253700000|2023-06-20 09:35:00|2407.9|2401.9|2408.1|2402.1|2409.6|2403.6|2407.9|2401.9|23
1687254000000|2023-06-20 09:40:00|2407.6|2401.6|2404.6|2398.6|2408.1|2402.1|2403.4|2397.4|20
1687254300000|2023-06-20 09:45:00|2404.4|2398.4|2405.1|2399.1|2405.9|2399.9|2404.4|2398.4|10
1687254600000|2023-06-20 09:50:00|2405.4|2399.4|2404.8|2398.8|2406.4|2400.4|2400.4|2394.4|36
1687254900000|2023-06-20 09:55:00|2403.4|2397.4|2401.6|2395.6|2403.4|2397.4|2400.5|2394.5|43
1687255200000|2023-06-20 10:00:00|2401.9|2395.9|2401.1|2395.1|2403.9|2397.9|2401.1|2395.1|30
1687255500000|2023-06-20 10:05:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2399.6|2393.6|10
1687255800000|2023-06-20 10:10:00|2400.4|2394.4|2400.4|2394.4|2400.6|2394.6|2399.9|2393.9|14
1687256100000|2023-06-20 10:15:00|2400.1|2394.1|2400.4|2394.4|2400.6|2394.6|2399.9|2393.9|18
1687256400000|2023-06-20 10:20:00|2399.9|2393.9|2393.4|2387.4|2399.9|2393.9|2393.1|2387.1|35
1687256700000|2023-06-20 10:25:00|2393.1|2387.1|2394.1|2388.1|2395.4|2389.4|2393.1|2387.1|21
1687257000000|2023-06-20 10:30:00|2394.4|2388.4|2398.6|2392.6|2398.6|2392.6|2394.4|2388.4|21
1687257300000|2023-06-20 10:35:00|2398.9|2392.9|2397.1|2391.1|2398.9|2392.9|2395.9|2389.9|30
1687257600000|2023-06-20 10:40:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2394.9|2388.9|23
1687257900000|2023-06-20 10:45:00|2396.1|2390.1|2397.9|2391.9|2397.9|2391.9|2395.1|2389.1|18
1687258200000|2023-06-20 10:50:00|2397.4|2391.4|2398.4|2392.4|2398.6|2392.6|2397.4|2391.4|8
1687258500000|2023-06-20 10:55:00|2398.1|2392.1|2396.9|2390.9|2398.1|2392.1|2396.1|2390.1|15
1687258800000|2023-06-20 11:00:00|2396.6|2390.6|2397.9|2391.9|2398.1|2392.1|2396.6|2390.6|25
1687259100000|2023-06-20 11:05:00|2398.1|2392.1|2392.1|2386.1|2398.6|2392.6|2391.9|2385.9|42
1687259400000|2023-06-20 11:10:00|2391.9|2385.9|2395.6|2389.6|2398.4|2392.4|2390.6|2384.6|45
1687259700000|2023-06-20 11:15:00|2395.4|2389.4|2397.1|2391.1|2397.4|2391.4|2394.6|2388.6|23
1687260000000|2023-06-20 11:20:00|2397.4|2391.4|2399.6|2393.6|2399.6|2393.6|2396.9|2390.9|19
1687260300000|2023-06-20 11:25:00|2399.9|2393.9|2399.4|2393.4|2399.9|2393.9|2398.1|2392.1|29
1687260600000|2023-06-20 11:30:00|2399.6|2393.6|2399.6|2393.6|2399.9|2393.9|2398.4|2392.4|26
1687260900000|2023-06-20 11:35:00|2399.4|2393.4|2398.4|2392.4|2399.4|2393.4|2396.6|2390.6|28
1687261200000|2023-06-20 11:40:00|2397.9|2391.9|2399.6|2393.6|2400.1|2394.1|2397.6|2391.6|10
1687261500000|2023-06-20 11:45:00|2399.9|2393.9|2398.9|2392.9|2402.1|2396.1|2398.4|2392.4|27
1687261800000|2023-06-20 11:50:00|2398.6|2392.6|2399.1|2393.1|2402.1|2396.1|2398.6|2392.6|50
1687262100000|2023-06-20 11:55:00|2399.4|2393.4|2400.1|2394.1|2400.9|2394.9|2398.9|2392.9|35
1687262400000|2023-06-20 12:00:00|2400.9|2394.9|2395.1|2389.1|2403.6|2397.6|2394.9|2388.9|55
1687262700000|2023-06-20 12:05:00|2395.4|2389.4|2401.1|2395.1|2401.9|2395.9|2395.4|2389.4|81
1687263000000|2023-06-20 12:10:00|2400.9|2394.9|2400.6|2394.6|2401.6|2395.6|2399.6|2393.6|30
1687263300000|2023-06-20 12:15:00|2400.9|2394.9|2403.1|2397.1|2403.6|2397.6|2399.6|2393.6|43
1687263600000|2023-06-20 12:20:00|2402.9|2396.9|2405.4|2399.4|2405.4|2399.4|2401.6|2395.6|46
1687263900000|2023-06-20 12:25:00|2405.1|2399.1|2404.6|2398.6|2407.4|2401.4|2403.6|2397.6|52
1687264200000|2023-06-20 12:30:00|2402|2396|2401.9|2395.9|2403.8|2397.8|2400.3|2394.3|56
1687264500000|2023-06-20 12:35:00|2401.6|2395.6|2404.6|2398.6|2404.6|2398.6|2400.9|2394.9|34
1687264800000|2023-06-20 12:40:00|2405.6|2399.6|2405.4|2399.4|2406.9|2400.9|2404.4|2398.4|38
1687265100000|2023-06-20 12:45:00|2406.1|2400.1|2407.1|2401.1|2410.1|2404.1|2406.1|2400.1|29
1687265400000|2023-06-20 12:50:00|2408.1|2402.1|2406.4|2400.4|2408.1|2402.1|2404.1|2398.1|31
1687265700000|2023-06-20 12:55:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2404.1|2398.1|30
1687266000000|2023-06-20 13:00:00|2404.9|2398.9|2401.4|2395.4|2405.1|2399.1|2396.4|2390.4|222
1687266300000|2023-06-20 13:05:00|2401.1|2395.1|2404.1|2398.1|2405.4|2399.4|2400.6|2394.6|70
1687266600000|2023-06-20 13:10:00|2404.4|2398.4|2411.4|2405.4|2411.4|2405.4|2404.4|2398.4|100
1687266900000|2023-06-20 13:15:00|2411.1|2405.1|2407.6|2401.6|2411.9|2405.9|2406.6|2400.6|79
1687267200000|2023-06-20 13:20:00|2407.1|2401.1|2405.6|2399.6|2407.9|2401.9|2404.4|2398.4|76
1687267500000|2023-06-20 13:25:00|2405.4|2399.4|2404.4|2398.4|2407.4|2401.4|2404.1|2398.1|72
1687267800000|2023-06-20 13:30:00|2404.1|2398.1|2409.9|2403.9|2409.9|2403.9|2403.9|2397.9|55
1687268100000|2023-06-20 13:35:00|2409.6|2403.6|2402.4|2396.4|2409.6|2403.6|2402.1|2396.1|107
1687268400000|2023-06-20 13:40:00|2402.6|2396.6|2398.4|2392.4|2402.6|2396.6|2396.9|2390.9|66
1687268700000|2023-06-20 13:45:00|2397.9|2391.9|2396.9|2390.9|2397.9|2391.9|2395.1|2389.1|76
1687269000000|2023-06-20 13:50:00|2396.6|2390.6|2397.4|2391.4|2398.1|2392.1|2396.1|2390.1|56
1687269300000|2023-06-20 13:55:00|2397.6|2391.6|2399.4|2393.4|2399.4|2393.4|2394.4|2388.4|101
1687269600000|2023-06-20 14:00:00|2399.6|2393.6|2399.9|2393.9|2400.6|2394.6|2398.1|2392.1|65
1687269900000|2023-06-20 14:05:00|2399.6|2393.6|2394.4|2388.4|2400.6|2394.6|2393.1|2387.1|95
1687270200000|2023-06-20 14:10:00|2394.6|2388.6|2389.1|2383.1|2395.4|2389.4|2387.6|2381.6|108
1687270500000|2023-06-20 14:15:00|2389.4|2383.4|2381.3|2375.3|2390.9|2384.9|2380.3|2374.3|123
1687270800000|2023-06-20 14:20:00|2381.5|2375.5|2384.1|2378.1|2385.4|2379.4|2380.3|2374.3|88
1687271100000|2023-06-20 14:25:00|2384.4|2378.4|2380.4|2374.4|2384.4|2378.4|2379.4|2373.4|151
1687271400000|2023-06-20 14:30:00|2380.1|2374.1|2382.4|2376.4|2386.6|2380.6|2379.1|2373.1|77
1687271700000|2023-06-20 14:35:00|2382.6|2376.6|2385.1|2379.1|2386.6|2380.6|2381.6|2375.6|47
1687272000000|2023-06-20 14:40:00|2384.6|2378.6|2384.4|2378.4|2385.9|2379.9|2382.1|2376.1|229
1687272300000|2023-06-20 14:45:00|2384.6|2378.6|2366.9|2360.9|2386.1|2380.1|2364.4|2358.4|237
1687272600000|2023-06-20 14:50:00|2367.1|2361.1|2362|2356|2367.4|2361.4|2351.6|2345.6|269
1687272900000|2023-06-20 14:55:00|2361.8|2355.8|2364.9|2358.9|2366.3|2360.3|2358.4|2352.4|220
1687273200000|2023-06-20 15:00:00|2365.4|2359.4|2368.4|2362.4|2368.4|2362.4|2363.8|2357.8|88
1687273500000|2023-06-20 15:05:00|2367.9|2361.9|2366.6|2360.6|2368.4|2362.4|2365.1|2359.1|34
1687273800000|2023-06-20 15:10:00|2365.6|2359.6|2365.6|2359.6|2366.6|2360.6|2363.1|2357.1|62
1687274100000|2023-06-20 15:15:00|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2363.1|2357.1|34
1687274400000|2023-06-20 15:20:00|2365.6|2359.6|2366.4|2360.4|2367.6|2361.6|2364.6|2358.6|55
1687274700000|2023-06-20 15:25:00|2365.6|2359.6|2368.6|2362.6|2370.1|2364.1|2365.6|2359.6|68
1687275000000|2023-06-20 15:30:00|2368.9|2362.9|2368.4|2362.4|2369.1|2363.1|2367.4|2361.4|70
1687275300000|2023-06-20 15:35:00|2367.9|2361.9|2367.4|2361.4|2369.4|2363.4|2366.6|2360.6|66
1687275600000|2023-06-20 15:40:00|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2366.1|2360.1|31
1687275900000|2023-06-20 15:45:00|2368.4|2362.4|2374.1|2368.1|2376.1|2370.1|2368.4|2362.4|59
1687276200000|2023-06-20 15:50:00|2373.9|2367.9|2370|2364|2374.1|2368.1|2365.4|2359.4|66
1687276500000|2023-06-20 15:55:00|2370.4|2364.4|2370.6|2364.6|2370.9|2364.9|2368.9|2362.9|16
1687276800000|2023-06-20 16:00:00|2369.8|2363.8|2367.6|2361.6|2369.9|2363.9|2366.6|2360.6|31
1687277100000|2023-06-20 16:05:00|2367.1|2361.1|2366.9|2360.9|2367.9|2361.9|2365.6|2359.6|49
1687277400000|2023-06-20 16:10:00|2367.1|2361.1|2367.6|2361.6|2368.1|2362.1|2367.1|2361.1|18
1687277700000|2023-06-20 16:15:00|2367.9|2361.9|2366.6|2360.6|2367.9|2361.9|2366.6|2360.6|13
1687278000000|2023-06-20 16:20:00|2366.9|2360.9|2369.6|2363.6|2370.6|2364.6|2366.9|2360.9|31
1687278300000|2023-06-20 16:25:00|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.1|2363.1|8
1687278600000|2023-06-20 16:30:00|2369.9|2363.9|2370.4|2364.4|2370.4|2364.4|2368.6|2362.6|17
1687278900000|2023-06-20 16:35:00|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|16
1687279200000|2023-06-20 16:40:00|2370.4|2364.4|2371.4|2365.4|2371.4|2365.4|2370.4|2364.4|11
1687279500000|2023-06-20 16:45:00|2371.1|2365.1|2371.4|2365.4|2371.6|2365.6|2369.9|2363.9|19
1687279800000|2023-06-20 16:50:00|2370.4|2364.4|2371.6|2365.6|2371.6|2365.6|2369.9|2363.9|16
1687280100000|2023-06-20 16:55:00|2371.4|2365.4|2372.8|2366.8|2372.8|2366.8|2369.9|2363.9|39
1687280400000|2023-06-20 17:00:00|2372.5|2366.5|2372|2366|2373.6|2367.6|2372|2366|16
1687280700000|2023-06-20 17:05:00|2372.3|2366.3|2372|2366|2372.8|2366.8|2372|2366|15
1687281000000|2023-06-20 17:10:00|2371.5|2365.5|2371.5|2365.5|2372|2366|2371.5|2365.5|4
1687281600000|2023-06-20 17:20:00|2371.6|2365.6|2373|2367|2373.3|2367.3|2371.5|2365.5|26
1687281900000|2023-06-20 17:25:00|2374.6|2368.6|2375.5|2369.5|2375.5|2369.5|2374.6|2368.6|4
1687282200000|2023-06-20 17:30:00|2375.4|2369.4|2373|2367|2375.6|2369.6|2373|2367|12
1687282500000|2023-06-20 17:35:00|2372.4|2366.4|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|11
1687282800000|2023-06-20 17:40:00|2371.5|2365.5|2371.5|2365.5|2371.9|2365.9|2371.3|2365.3|10
1687283100000|2023-06-20 17:45:00|2371.8|2365.8|2372|2366|2372|2366|2371.5|2365.5|7
1687283400000|2023-06-20 17:50:00|2370.9|2364.9|2370.3|2364.3|2371|2365|2369.8|2363.8|7
1687283700000|2023-06-20 17:55:00|2370.5|2364.5|2380.5|2361.8|2380.5|2366.5|2370.5|2360|9
1687305600000|2023-06-21 00:00:00|2371|2365|2373.1|2367.1|2373.1|2367.1|2371|2365|3
1687305900000|2023-06-21 00:05:00|2373|2367|2375.8|2369.8|2375.9|2369.9|2373|2367|10
1687306500000|2023-06-21 00:15:00|2376.9|2370.9|2377.6|2371.6|2378.4|2372.4|2375.8|2369.8|11
1687306800000|2023-06-21 00:20:00|2377.8|2371.8|2378.1|2372.1|2379.8|2373.8|2377.8|2371.8|14
1687307100000|2023-06-21 00:25:00|2377.9|2371.9|2378|2372|2378|2372|2377.9|2371.9|2
1687307400000|2023-06-21 00:30:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2376.5|2370.5|11
1687307700000|2023-06-21 00:35:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377|2371|8
1687308000000|2023-06-21 00:40:00|2376.9|2370.9|2377.3|2371.3|2377.9|2371.9|2376.5|2370.5|8
1687308300000|2023-06-21 00:45:00|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.8|2370.8|2
1687308600000|2023-06-21 00:50:00|2377|2371|2375.5|2369.5|2377.8|2371.8|2375.5|2369.5|11
1687308900000|2023-06-21 00:55:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.5|2368.5|6
1687309200000|2023-06-21 01:00:00|2374.5|2368.5|2375.8|2369.8|2376.3|2370.3|2372.1|2366.1|188
1687309500000|2023-06-21 01:05:00|2376|2370|2379.1|2373.1|2379.8|2373.8|2374.3|2368.3|155
1687309800000|2023-06-21 01:10:00|2379|2373|2383.8|2377.8|2384.3|2378.3|2377.5|2371.5|82
1687310100000|2023-06-21 01:15:00|2383.5|2377.5|2383.5|2377.5|2384.8|2378.8|2380.3|2374.3|164
1687310400000|2023-06-21 01:20:00|2383.3|2377.3|2385.5|2379.5|2386|2380|2382.5|2376.5|117
1687310700000|2023-06-21 01:25:00|2385.3|2379.3|2391|2385|2391.3|2385.3|2384.3|2378.3|131
1687311000000|2023-06-21 01:30:00|2391.3|2385.3|2389.3|2383.3|2391.5|2385.5|2387.8|2381.8|248
1687311300000|2023-06-21 01:35:00|2389.5|2383.5|2388.5|2382.5|2390.8|2384.8|2388.3|2382.3|183
1687311600000|2023-06-21 01:40:00|2388.3|2382.3|2394.3|2388.3|2395.3|2389.3|2387.3|2381.3|62
1687311900000|2023-06-21 01:45:00|2394|2388|2394|2388|2394.3|2388.3|2391.8|2385.8|118
1687312200000|2023-06-21 01:50:00|2394.3|2388.3|2396.5|2390.5|2396.5|2390.5|2393.3|2387.3|159
1687312500000|2023-06-21 01:55:00|2396.3|2390.3|2396.3|2390.3|2397.5|2391.5|2396.3|2390.3|56
1687312800000|2023-06-21 02:00:00|2396.5|2390.5|2397|2391|2397|2391|2392.5|2386.5|94
1687313100000|2023-06-21 02:05:00|2396.8|2390.8|2400|2394|2400|2394|2396|2390|30
1687313400000|2023-06-21 02:10:00|2400.3|2394.3|2398|2392|2401|2395|2397.8|2391.8|29
1687313700000|2023-06-21 02:15:00|2396.8|2390.8|2400.5|2394.5|2400.5|2394.5|2396.3|2390.3|12
1687314000000|2023-06-21 02:20:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400|2394|8
1687314300000|2023-06-21 02:25:00|2400.3|2394.3|2399.5|2393.5|2400.5|2394.5|2399|2393|8
1687314600000|2023-06-21 02:30:00|2399.3|2393.3|2402.8|2396.8|2402.8|2396.8|2399.3|2393.3|18
1687314900000|2023-06-21 02:35:00|2403|2397|2405|2399|2405.5|2399.5|2402.3|2396.3|64
1687315200000|2023-06-21 02:40:00|2404.8|2398.8|2402|2396|2405.3|2399.3|2401.8|2395.8|61
1687315500000|2023-06-21 02:45:00|2401.8|2395.8|2400.5|2394.5|2402.3|2396.3|2398.3|2392.3|36
1687315800000|2023-06-21 02:50:00|2400.8|2394.8|2398.5|2392.5|2401.3|2395.3|2397|2391|21
1687316100000|2023-06-21 02:55:00|2398.8|2392.8|2396.5|2390.5|2400.3|2394.3|2396.3|2390.3|26
1687316400000|2023-06-21 03:00:00|2396.8|2390.8|2393.8|2387.8|2399|2393|2393.3|2387.3|52
1687316700000|2023-06-21 03:05:00|2393.5|2387.5|2393.3|2387.3|2394|2388|2390.8|2384.8|49
1687317000000|2023-06-21 03:10:00|2393|2387|2392.3|2386.3|2394.8|2388.8|2392.3|2386.3|34
1687317300000|2023-06-21 03:15:00|2392.8|2386.8|2392.8|2386.8|2394.3|2388.3|2392.5|2386.5|13
1687317600000|2023-06-21 03:20:00|2392.5|2386.5|2390.3|2384.3|2392.5|2386.5|2389.8|2383.8|17
1687317900000|2023-06-21 03:25:00|2390.5|2384.5|2388.8|2382.8|2390.5|2384.5|2388.5|2382.5|25
1687318200000|2023-06-21 03:30:00|2388.5|2382.5|2386.8|2380.8|2388.5|2382.5|2386.8|2380.8|28
1687318500000|2023-06-21 03:35:00|2387|2381|2384.5|2378.5|2388.3|2382.3|2383.5|2377.5|33
1687318800000|2023-06-21 03:40:00|2384.8|2378.8|2384.8|2378.8|2386.3|2380.3|2384.8|2378.8|12
1687319100000|2023-06-21 03:45:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2382.8|2376.8|8
1687319400000|2023-06-21 03:50:00|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|7
1687319700000|2023-06-21 03:55:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2382.8|2376.8|10
1687320300000|2023-06-21 04:05:00|2383.5|2377.5|2385.3|2379.3|2385.3|2379.3|2383.5|2377.5|5
1687320600000|2023-06-21 04:10:00|2385|2379|2385.8|2379.8|2386.5|2380.5|2384.8|2378.8|8
1687321200000|2023-06-21 04:20:00|2386|2380|2387|2381|2387|2381|2386|2380|2
1687321500000|2023-06-21 04:25:00|2387.5|2381.5|2386.8|2380.8|2387.5|2381.5|2386.8|2380.8|3
1687321800000|2023-06-21 04:30:00|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1687322100000|2023-06-21 04:35:00|2387|2381|2389.5|2383.5|2389.8|2383.8|2387|2381|11
1687322400000|2023-06-21 04:40:00|2388.8|2382.8|2392.3|2386.3|2392.8|2386.8|2388.8|2382.8|33
1687322700000|2023-06-21 04:45:00|2392|2386|2390.5|2384.5|2392.5|2386.5|2390.3|2384.3|35
1687323000000|2023-06-21 04:50:00|2390.8|2384.8|2392|2386|2392.5|2386.5|2390.5|2384.5|16
1687323300000|2023-06-21 04:55:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2390.3|2384.3|15
1687323600000|2023-06-21 05:00:00|2391.5|2385.5|2389.8|2383.8|2391.5|2385.5|2389.5|2383.5|12
1687323900000|2023-06-21 05:05:00|2389.5|2383.5|2389.5|2383.5|2390.3|2384.3|2389.5|2383.5|7
1687324200000|2023-06-21 05:10:00|2389.3|2383.3|2388.3|2382.3|2390|2384|2388.3|2382.3|9
1687324500000|2023-06-21 05:15:00|2388|2382|2385.5|2379.5|2388|2382|2385.3|2379.3|11
1687324800000|2023-06-21 05:20:00|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2383.5|2377.5|9
1687325100000|2023-06-21 05:25:00|2384.8|2378.8|2385.3|2379.3|2386|2380|2384.8|2378.8|4
1687325400000|2023-06-21 05:30:00|2385|2379|2384.5|2378.5|2385.5|2379.5|2383|2377|73
1687325700000|2023-06-21 05:35:00|2384.8|2378.8|2385|2379|2387.5|2381.5|2384.5|2378.5|56
1687326000000|2023-06-21 05:40:00|2385.3|2379.3|2384.8|2378.8|2387|2381|2383.8|2377.8|29
1687326300000|2023-06-21 05:45:00|2384.5|2378.5|2383|2377|2384.5|2378.5|2382.8|2376.8|36
1687326600000|2023-06-21 05:50:00|2382.8|2376.8|2382.8|2376.8|2384.5|2378.5|2382.8|2376.8|49
1687326900000|2023-06-21 05:55:00|2382|2376|2385.3|2379.3|2385.5|2379.5|2381.5|2375.5|25
1687327200000|2023-06-21 06:00:00|2385.5|2379.5|2386.5|2380.5|2388|2382|2385.3|2379.3|123
1687327500000|2023-06-21 06:05:00|2386.3|2380.3|2381.5|2375.5|2386.3|2380.3|2380.3|2374.3|184
1687327800000|2023-06-21 06:10:00|2381.3|2375.3|2380.3|2374.3|2381.5|2375.5|2379.5|2373.5|27
1687328100000|2023-06-21 06:15:00|2380|2374|2381.8|2375.8|2382.8|2376.8|2379.3|2373.3|25
1687328400000|2023-06-21 06:20:00|2382|2376|2380.3|2374.3|2383|2377|2379.3|2373.3|23
1687328700000|2023-06-21 06:25:00|2380.5|2374.5|2383|2377|2383.3|2377.3|2380.5|2374.5|38
1687329000000|2023-06-21 06:30:00|2382.8|2376.8|2383|2377|2386.3|2380.3|2382.5|2376.5|38
1687329300000|2023-06-21 06:35:00|2382.8|2376.8|2376.8|2370.8|2382.8|2376.8|2376.5|2370.5|84
1687329600000|2023-06-21 06:40:00|2376.5|2370.5|2373|2367|2376.5|2370.5|2372.5|2366.5|41
1687329900000|2023-06-21 06:45:00|2372.8|2366.8|2371.8|2365.8|2373.5|2367.5|2371.3|2365.3|38
1687330200000|2023-06-21 06:50:00|2371.5|2365.5|2373.8|2367.8|2374.5|2368.5|2371.3|2365.3|37
1687330500000|2023-06-21 06:55:00|2373.3|2367.3|2375.1|2369.1|2375.9|2369.9|2372.9|2366.9|100
1687330800000|2023-06-21 07:00:00|2375.6|2369.6|2377.1|2371.1|2379.4|2373.4|2371|2365|91
1687331100000|2023-06-21 07:05:00|2377.4|2371.4|2379.9|2373.9|2379.9|2373.9|2375.6|2369.6|36
1687331400000|2023-06-21 07:10:00|2380.1|2374.1|2388.1|2382.1|2388.1|2382.1|2380.1|2374.1|27
1687331700000|2023-06-21 07:15:00|2388.9|2382.9|2386.6|2380.6|2389.9|2383.9|2386.4|2380.4|32
1687332000000|2023-06-21 07:20:00|2386.4|2380.4|2386.9|2380.9|2388.1|2382.1|2383.4|2377.4|29
1687332300000|2023-06-21 07:25:00|2386.6|2380.6|2382.6|2376.6|2386.6|2380.6|2381.9|2375.9|33
1687332600000|2023-06-21 07:30:00|2382.4|2376.4|2385.9|2379.9|2386.1|2380.1|2381.1|2375.1|33
1687332900000|2023-06-21 07:35:00|2385.6|2379.6|2378.1|2372.1|2385.6|2379.6|2376.6|2370.6|49
1687333200000|2023-06-21 07:40:00|2377.9|2371.9|2378.1|2372.1|2378.4|2372.4|2376.9|2370.9|24
1687333500000|2023-06-21 07:45:00|2378.4|2372.4|2382.6|2376.6|2382.6|2376.6|2378.4|2372.4|10
1687333800000|2023-06-21 07:50:00|2382.4|2376.4|2380.6|2374.6|2382.4|2376.4|2379.4|2373.4|12
1687334100000|2023-06-21 07:55:00|2380.9|2374.9|2382.1|2376.1|2383.9|2377.9|2380.4|2374.4|30
1687334400000|2023-06-21 08:00:00|2381.9|2375.9|2385.4|2379.4|2386.1|2380.1|2381.9|2375.9|41
1687334700000|2023-06-21 08:05:00|2385.6|2379.6|2384.4|2378.4|2386.4|2380.4|2384.4|2378.4|17
1687335000000|2023-06-21 08:10:00|2384.1|2378.1|2383.9|2377.9|2387.1|2381.1|2381.9|2375.9|29
1687335300000|2023-06-21 08:15:00|2384.1|2378.1|2382.4|2376.4|2384.6|2378.6|2382.4|2376.4|24
1687335600000|2023-06-21 08:20:00|2382.1|2376.1|2382.1|2376.1|2383.6|2377.6|2381.1|2375.1|19
1687335900000|2023-06-21 08:25:00|2382.4|2376.4|2383.1|2377.1|2383.1|2377.1|2382.4|2376.4|8
1687336200000|2023-06-21 08:30:00|2383.4|2377.4|2376.9|2370.9|2383.4|2377.4|2376.9|2370.9|23
1687336500000|2023-06-21 08:35:00|2376.6|2370.6|2372.9|2366.9|2376.6|2370.6|2372.9|2366.9|33
1687336800000|2023-06-21 08:40:00|2372.6|2366.6|2369.6|2363.6|2374.9|2368.9|2369.6|2363.6|33
1687337100000|2023-06-21 08:45:00|2369.4|2363.4|2372.4|2366.4|2372.4|2366.4|2369.1|2363.1|19
1687337400000|2023-06-21 08:50:00|2372.1|2366.1|2371.4|2365.4|2372.1|2366.1|2370.6|2364.6|11
1687337700000|2023-06-21 08:55:00|2371.1|2365.1|2370.1|2364.1|2371.1|2365.1|2368.6|2362.6|16
1687338000000|2023-06-21 09:00:00|2370.4|2364.4|2371.6|2365.6|2371.6|2365.6|2369.1|2363.1|20
1687338300000|2023-06-21 09:05:00|2371.9|2365.9|2371.4|2365.4|2372.6|2366.6|2370.6|2364.6|20
1687338600000|2023-06-21 09:10:00|2371.1|2365.1|2372.1|2366.1|2372.4|2366.4|2370.1|2364.1|13
1687338900000|2023-06-21 09:15:00|2372.4|2366.4|2372.1|2366.1|2375.4|2369.4|2372.1|2366.1|26
1687339200000|2023-06-21 09:20:00|2371.9|2365.9|2372.1|2366.1|2372.4|2366.4|2370.1|2364.1|22
1687339500000|2023-06-21 09:25:00|2371.6|2365.6|2368.1|2362.1|2371.9|2365.9|2368.1|2362.1|28
1687339800000|2023-06-21 09:30:00|2367.9|2361.9|2368.9|2362.9|2369.6|2363.6|2367.6|2361.6|23
1687340100000|2023-06-21 09:35:00|2368.6|2362.6|2364.6|2358.6|2369.4|2363.4|2363.1|2357.1|32
1687340400000|2023-06-21 09:40:00|2364.9|2358.9|2367.1|2361.1|2367.1|2361.1|2364.9|2358.9|20
1687340700000|2023-06-21 09:45:00|2367.4|2361.4|2366.9|2360.9|2367.4|2361.4|2366.1|2360.1|11
1687341000000|2023-06-21 09:50:00|2366.6|2360.6|2365.9|2359.9|2366.9|2360.9|2365.9|2359.9|19
1687341300000|2023-06-21 09:55:00|2366.1|2360.1|2365.1|2359.1|2366.4|2360.4|2365.1|2359.1|15
1687341600000|2023-06-21 10:00:00|2365.4|2359.4|2367.4|2361.4|2367.4|2361.4|2365.4|2359.4|11
1687341900000|2023-06-21 10:05:00|2367.6|2361.6|2364.9|2358.9|2368.4|2362.4|2364.6|2358.6|30
1687342200000|2023-06-21 10:10:00|2365.1|2359.1|2362.9|2356.9|2365.1|2359.1|2362.9|2356.9|13
1687342500000|2023-06-21 10:15:00|2363.1|2357.1|2368.6|2362.6|2368.9|2362.9|2363.1|2357.1|34
1687342800000|2023-06-21 10:20:00|2368.4|2362.4|2368.6|2362.6|2369.4|2363.4|2367.6|2361.6|17
1687343100000|2023-06-21 10:25:00|2368.4|2362.4|2367.1|2361.1|2368.4|2362.4|2365.6|2359.6|20
1687343400000|2023-06-21 10:30:00|2367.4|2361.4|2371.1|2365.1|2371.6|2365.6|2367.4|2361.4|20
1687343700000|2023-06-21 10:35:00|2371.4|2365.4|2372.4|2366.4|2374.4|2368.4|2370.1|2364.1|36
1687344000000|2023-06-21 10:40:00|2372.1|2366.1|2371.6|2365.6|2372.1|2366.1|2370.9|2364.9|9
1687344300000|2023-06-21 10:45:00|2371.9|2365.9|2368.4|2362.4|2372.1|2366.1|2368.4|2362.4|14
1687344600000|2023-06-21 10:50:00|2368.1|2362.1|2369.1|2363.1|2369.9|2363.9|2367.4|2361.4|18
1687344900000|2023-06-21 10:55:00|2369.4|2363.4|2367.4|2361.4|2369.4|2363.4|2367.4|2361.4|12
1687345200000|2023-06-21 11:00:00|2367.6|2361.6|2367.9|2361.9|2369.6|2363.6|2367.4|2361.4|15
1687345500000|2023-06-21 11:05:00|2368.1|2362.1|2365.4|2359.4|2369.1|2363.1|2365.4|2359.4|27
1687345800000|2023-06-21 11:10:00|2365.6|2359.6|2365.9|2359.9|2368.6|2362.6|2365.6|2359.6|13
1687346100000|2023-06-21 11:15:00|2365.6|2359.6|2367.4|2361.4|2367.4|2361.4|2364.9|2358.9|23
1687346400000|2023-06-21 11:20:00|2367.6|2361.6|2367.6|2361.6|2368.6|2362.6|2367.6|2361.6|8
1687346700000|2023-06-21 11:25:00|2367.9|2361.9|2364.9|2358.9|2367.9|2361.9|2364.1|2358.1|42
1687347000000|2023-06-21 11:30:00|2365.1|2359.1|2365.6|2359.6|2367.4|2361.4|2364.9|2358.9|20
1687347300000|2023-06-21 11:35:00|2365.4|2359.4|2365.4|2359.4|2366.1|2360.1|2365.4|2359.4|10
1687347600000|2023-06-21 11:40:00|2365.6|2359.6|2365.9|2359.9|2366.6|2360.6|2365.6|2359.6|11
1687347900000|2023-06-21 11:45:00|2364.9|2358.9|2359.9|2353.9|2365.6|2359.6|2358.6|2352.6|57
1687348200000|2023-06-21 11:50:00|2359.6|2353.6|2363.1|2357.1|2364.1|2358.1|2359.4|2353.4|39
1687348500000|2023-06-21 11:55:00|2363.4|2357.4|2362.1|2356.1|2365.9|2359.9|2361.6|2355.6|48
1687348800000|2023-06-21 12:00:00|2361.9|2355.9|2360.9|2354.9|2362.1|2356.1|2360.1|2354.1|50
1687349100000|2023-06-21 12:05:00|2361.1|2355.1|2359.1|2353.1|2362.1|2356.1|2359.1|2353.1|38
1687349400000|2023-06-21 12:10:00|2358.9|2352.9|2365.1|2359.1|2366.6|2360.6|2358.6|2352.6|49
1687349700000|2023-06-21 12:15:00|2365.4|2359.4|2367.9|2361.9|2368.9|2362.9|2365.4|2359.4|24
1687350000000|2023-06-21 12:20:00|2368.1|2362.1|2367.9|2361.9|2368.4|2362.4|2365.1|2359.1|35
1687350300000|2023-06-21 12:25:00|2367.6|2361.6|2366.4|2360.4|2369.4|2363.4|2366.4|2360.4|18
1687350600000|2023-06-21 12:30:00|2366.1|2360.1|2359.4|2353.4|2368.1|2362.1|2358.9|2352.9|95
1687350900000|2023-06-21 12:35:00|2359.1|2353.1|2357.4|2351.4|2359.4|2353.4|2355.9|2349.9|49
1687351200000|2023-06-21 12:40:00|2357.1|2351.1|2355.1|2349.1|2358.4|2352.4|2355.1|2349.1|35
1687351500000|2023-06-21 12:45:00|2354.9|2348.9|2353.1|2347.1|2354.9|2348.9|2350.9|2344.9|27
1687351800000|2023-06-21 12:50:00|2353.4|2347.4|2352.9|2346.9|2354.6|2348.6|2352.6|2346.6|16
1687352100000|2023-06-21 12:55:00|2353.1|2347.1|2355.1|2349.1|2355.6|2349.6|2353.1|2347.1|26
1687352400000|2023-06-21 13:00:00|2354.9|2348.9|2357.9|2351.9|2358.4|2352.4|2352.1|2346.1|58
1687352700000|2023-06-21 13:05:00|2357.6|2351.6|2357.9|2351.9|2359.6|2353.6|2355.6|2349.6|67
1687353000000|2023-06-21 13:10:00|2358.1|2352.1|2360.9|2354.9|2361.6|2355.6|2358.1|2352.1|27
1687353300000|2023-06-21 13:15:00|2361.1|2355.1|2362.4|2356.4|2362.4|2356.4|2361.1|2355.1|20
1687353600000|2023-06-21 13:20:00|2362.1|2356.1|2360.6|2354.6|2362.1|2356.1|2360.4|2354.4|38
1687353900000|2023-06-21 13:25:00|2360.9|2354.9|2361.4|2355.4|2362.9|2356.9|2360.4|2354.4|43
1687354200000|2023-06-21 13:30:00|2361.6|2355.6|2367.6|2361.6|2368.1|2362.1|2361.6|2355.6|73
1687354500000|2023-06-21 13:35:00|2368.1|2362.1|2367.4|2361.4|2369.1|2363.1|2365.9|2359.9|53
1687354800000|2023-06-21 13:40:00|2367.1|2361.1|2371.6|2365.6|2371.9|2365.9|2367.1|2361.1|60
1687355100000|2023-06-21 13:45:00|2371.4|2365.4|2380.6|2374.6|2380.8|2374.8|2370.9|2364.9|64
1687355400000|2023-06-21 13:50:00|2380.4|2374.4|2390|2384|2390|2384|2379.4|2373.4|56
1687355700000|2023-06-21 13:55:00|2390.3|2384.3|2390.9|2384.9|2392.1|2386.1|2388.9|2382.9|55
1687356000000|2023-06-21 14:00:00|2391.1|2385.1|2391.1|2385.1|2392.4|2386.4|2389.9|2383.9|45
1687356300000|2023-06-21 14:05:00|2391.4|2385.4|2389|2383|2391.9|2385.9|2385.6|2379.6|33
1687356600000|2023-06-21 14:10:00|2389.3|2383.3|2387.6|2381.6|2391.4|2385.4|2386.9|2380.9|35
1687356900000|2023-06-21 14:15:00|2387.4|2381.4|2391.6|2385.6|2392.1|2386.1|2387.4|2381.4|41
1687357200000|2023-06-21 14:20:00|2391.9|2385.9|2391.4|2385.4|2391.9|2385.9|2388.6|2382.6|19
1687357500000|2023-06-21 14:25:00|2391.1|2385.1|2388.9|2382.9|2391.1|2385.1|2388.6|2382.6|38
1687357800000|2023-06-21 14:30:00|2389.1|2383.1|2413.6|2407.6|2413.6|2407.6|2388.9|2382.9|98
1687358100000|2023-06-21 14:35:00|2413.9|2407.9|2409.3|2403.3|2427.3|2418.5|2408|2402|69
1687358400000|2023-06-21 14:40:00|2409|2403|2422.6|2416.6|2422.8|2416.8|2409|2403|52
1687358700000|2023-06-21 14:45:00|2424.3|2418.3|2410.9|2404.9|2430.8|2424.8|2410.3|2404.3|85
1687359000000|2023-06-21 14:50:00|2410.6|2404.6|2417.4|2411.4|2419.1|2413.1|2409.9|2403.9|55
1687359300000|2023-06-21 14:55:00|2416.4|2410.4|2416|2410|2426.8|2420.8|2412.3|2406.3|163
1687359600000|2023-06-21 15:00:00|2416.3|2410.3|2422.4|2416.4|2425.4|2419.4|2416|2410|49
1687359900000|2023-06-21 15:05:00|2422.6|2416.6|2422.4|2416.4|2425.9|2419.9|2422.4|2416.4|32
1687360200000|2023-06-21 15:10:00|2422.1|2416.1|2424.6|2418.6|2424.6|2418.6|2422.1|2416.1|11
1687360500000|2023-06-21 15:15:00|2424.9|2418.9|2433.6|2427.6|2433.9|2427.9|2424.9|2418.9|23
1687360800000|2023-06-21 15:20:00|2433.4|2427.4|2428.4|2422.4|2433.9|2427.9|2428.4|2422.4|19
1687361100000|2023-06-21 15:25:00|2427.9|2421.9|2429.1|2423.1|2430.6|2424.6|2427.6|2421.6|24
1687361400000|2023-06-21 15:30:00|2428.9|2422.9|2430.9|2424.9|2431.1|2425.1|2428.9|2422.9|20
1687361700000|2023-06-21 15:35:00|2431.1|2425.1|2433.1|2427.1|2435.4|2429.4|2430.1|2424.1|48
1687362000000|2023-06-21 15:40:00|2433.4|2427.4|2436.9|2430.9|2436.9|2430.9|2432.1|2426.1|48
1687362300000|2023-06-21 15:45:00|2437.1|2431.1|2433.9|2427.9|2438.9|2432.9|2433.9|2427.9|35
1687362600000|2023-06-21 15:50:00|2433.6|2427.6|2436.6|2430.6|2437.1|2431.1|2433.1|2427.1|68
1687362900000|2023-06-21 15:55:00|2436.1|2430.1|2436.4|2430.4|2438.1|2432.1|2435.4|2429.4|35
1687363200000|2023-06-21 16:00:00|2435.9|2429.9|2436.9|2430.9|2437.1|2431.1|2435.1|2429.1|22
1687363500000|2023-06-21 16:05:00|2436.6|2430.6|2433.1|2427.1|2438.1|2432.1|2432.4|2426.4|27
1687363800000|2023-06-21 16:10:00|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.6|2426.6|3
1687364100000|2023-06-21 16:15:00|2432.9|2426.9|2432.4|2426.4|2436.9|2430.9|2432.1|2426.1|21
1687364400000|2023-06-21 16:20:00|2432.9|2426.9|2425.6|2419.6|2432.9|2426.9|2422.9|2416.9|19
1687364700000|2023-06-21 16:25:00|2425.5|2419.5|2423.9|2417.9|2425.5|2419.5|2423.9|2417.9|12
1687365000000|2023-06-21 16:30:00|2424.1|2418.1|2426.6|2420.6|2427.8|2421.8|2424.1|2418.1|8
1687365300000|2023-06-21 16:35:00|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1687365600000|2023-06-21 16:40:00|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|6
1687365900000|2023-06-21 16:45:00|2426.4|2420.4|2426.9|2420.9|2426.9|2420.9|2423.9|2417.9|17
1687366200000|2023-06-21 16:50:00|2427.1|2421.1|2425.6|2419.6|2427.1|2421.1|2423.9|2417.9|9
1687366500000|2023-06-21 16:55:00|2425.9|2419.9|2426.1|2420.1|2426.3|2420.3|2424.3|2418.3|11
1687366800000|2023-06-21 17:00:00|2425.8|2419.8|2425.9|2419.9|2426|2420|2425.8|2419.8|3
1687367400000|2023-06-21 17:10:00|2425|2419|2425|2419|2425|2419|2425|2419|1
1687367700000|2023-06-21 17:15:00|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.8|2418.8|5
1687368000000|2023-06-21 17:20:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1687368900000|2023-06-21 17:35:00|2425|2419|2424.8|2418.8|2425.1|2419.1|2424|2418|16
1687369200000|2023-06-21 17:40:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|3
1687369500000|2023-06-21 17:45:00|2424.4|2418.4|2421.3|2415.3|2424.4|2418.4|2421.3|2415.3|7
1687369800000|2023-06-21 17:50:00|2421.5|2415.5|2420.6|2414.6|2422.4|2416.4|2418.8|2412.8|22
1687370100000|2023-06-21 17:55:00|2427|2408.3|2427|2408.3|2427.3|2408.5|2427|2408.3|3
1687392000000|2023-06-22 00:00:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1687392300000|2023-06-22 00:05:00|2422.8|2416.8|2426.3|2420.3|2426.4|2420.4|2422.8|2416.8|13
1687392900000|2023-06-22 00:15:00|2426.5|2420.5|2430.5|2424.5|2430.5|2424.5|2426.5|2420.5|5
1687393200000|2023-06-22 00:20:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1687393800000|2023-06-22 00:30:00|2429.5|2423.5|2430.5|2424.5|2431.8|2425.8|2429.5|2423.5|6
1687394100000|2023-06-22 00:35:00|2430.3|2424.3|2429.5|2423.5|2430.3|2424.3|2426.8|2420.8|11
1687394400000|2023-06-22 00:40:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.5|2423.5|4
1687394700000|2023-06-22 00:45:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.5|2423.5|4
1687395000000|2023-06-22 00:50:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1687395300000|2023-06-22 00:55:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1687395600000|2023-06-22 01:00:00|2429.5|2423.5|2430.8|2424.8|2431|2425|2429.5|2423.5|6
1687395900000|2023-06-22 01:05:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.5|2424.5|11
1687396200000|2023-06-22 01:10:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430|2424|13
1687396500000|2023-06-22 01:15:00|2430.8|2424.8|2432|2426|2432|2426|2430.8|2424.8|4
1687396800000|2023-06-22 01:20:00|2432.3|2426.3|2432.8|2426.8|2433|2427|2431.5|2425.5|9
1687397100000|2023-06-22 01:25:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2431.5|2425.5|6
1687397400000|2023-06-22 01:30:00|2432|2426|2430.3|2424.3|2432|2426|2429.6|2423.6|7
1687397700000|2023-06-22 01:35:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|4
1687398000000|2023-06-22 01:40:00|2431|2425|2435|2429|2435.3|2429.3|2431|2425|10
1687398300000|2023-06-22 01:45:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1687398600000|2023-06-22 01:50:00|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|2
1687398900000|2023-06-22 01:55:00|2435.8|2429.8|2436.8|2430.8|2437|2431|2434|2428|21
1687399200000|2023-06-22 02:00:00|2436.5|2430.5|2436|2430|2436.8|2430.8|2436|2430|5
1687399500000|2023-06-22 02:05:00|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1687399800000|2023-06-22 02:10:00|2436|2430|2434.8|2428.8|2436|2430|2434|2428|8
1687400100000|2023-06-22 02:15:00|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.3|2428.3|5
1687400400000|2023-06-22 02:20:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1687400700000|2023-06-22 02:25:00|2435.3|2429.3|2435.3|2429.3|2436|2430|2434.5|2428.5|7
1687401300000|2023-06-22 02:35:00|2435.5|2429.5|2435.3|2429.3|2437.6|2431.6|2435.3|2429.3|14
1687401600000|2023-06-22 02:40:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1687401900000|2023-06-22 02:45:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1687402200000|2023-06-22 02:50:00|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1687402500000|2023-06-22 02:55:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1687403100000|2023-06-22 03:05:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1687404300000|2023-06-22 03:25:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.5|2428.5|4
1687404600000|2023-06-22 03:30:00|2434.5|2428.5|2435|2429|2435|2429|2434.3|2428.3|3
1687404900000|2023-06-22 03:35:00|2434.8|2428.8|2431.3|2425.3|2434.8|2428.8|2431.3|2425.3|12
1687405200000|2023-06-22 03:40:00|2431|2425|2432.3|2426.3|2432.3|2426.3|2430.8|2424.8|7
1687405500000|2023-06-22 03:45:00|2432|2426|2431.5|2425.5|2432|2426|2431|2425|5
1687405800000|2023-06-22 03:50:00|2431.8|2425.8|2432.8|2426.8|2433|2427|2431.8|2425.8|4
1687406100000|2023-06-22 03:55:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1687407000000|2023-06-22 04:10:00|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1687407300000|2023-06-22 04:15:00|2434|2428|2435|2429|2435|2429|2434|2428|3
1687407600000|2023-06-22 04:20:00|2435.5|2429.5|2436|2430|2436.5|2430.5|2435.5|2429.5|5
1687407900000|2023-06-22 04:25:00|2435.3|2429.3|2433|2427|2435.3|2429.3|2433|2427|6
1687408200000|2023-06-22 04:30:00|2432.8|2426.8|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|6
1687408500000|2023-06-22 04:35:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1687408800000|2023-06-22 04:40:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1687409100000|2023-06-22 04:45:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1687409700000|2023-06-22 04:55:00|2431.5|2425.5|2429.3|2423.3|2432|2426|2429.3|2423.3|9
1687410000000|2023-06-22 05:00:00|2429.5|2423.5|2432|2426|2432|2426|2429.5|2423.5|7
1687410300000|2023-06-22 05:05:00|2432.3|2426.3|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|8
1687410600000|2023-06-22 05:10:00|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|4
1687410900000|2023-06-22 05:15:00|2433.5|2427.5|2434|2428|2434.3|2428.3|2433.5|2427.5|3
1687411200000|2023-06-22 05:20:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1687411500000|2023-06-22 05:25:00|2434.5|2428.5|2433|2427|2434.5|2428.5|2431.5|2425.5|13
1687412100000|2023-06-22 05:35:00|2433.3|2427.3|2436.8|2430.8|2437|2431|2433.3|2427.3|10
1687412400000|2023-06-22 05:40:00|2436.5|2430.5|2434.5|2428.5|2436.5|2430.5|2433.5|2427.5|12
1687412700000|2023-06-22 05:45:00|2434.8|2428.8|2436.5|2430.5|2436.5|2430.5|2434.8|2428.8|14
1687413000000|2023-06-22 05:50:00|2436.3|2430.3|2441|2435|2441.3|2435.3|2435.8|2429.8|22
1687413300000|2023-06-22 05:55:00|2440.5|2434.5|2436.3|2430.3|2440.5|2434.5|2436.1|2430.1|26
1687413600000|2023-06-22 06:00:00|2436.5|2430.5|2440.3|2434.3|2440.8|2434.8|2436.5|2430.5|22
1687413900000|2023-06-22 06:05:00|2441|2435|2438.8|2432.8|2442.3|2436.3|2438.5|2432.5|25
1687414200000|2023-06-22 06:10:00|2439|2433|2437.5|2431.5|2439.3|2433.3|2437.3|2431.3|18
1687414500000|2023-06-22 06:15:00|2437.8|2431.8|2443|2437|2444|2438|2437.8|2431.8|39
1687414800000|2023-06-22 06:20:00|2442.8|2436.8|2434.3|2428.3|2442.8|2436.8|2432.8|2426.8|16
1687415100000|2023-06-22 06:25:00|2434.5|2428.5|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|12
1687415400000|2023-06-22 06:30:00|2436|2430|2435.3|2429.3|2437.3|2431.3|2434.8|2428.8|27
1687415700000|2023-06-22 06:35:00|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|2
1687416000000|2023-06-22 06:40:00|2436.8|2430.8|2438.5|2432.5|2439|2433|2436.8|2430.8|21
1687416300000|2023-06-22 06:45:00|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.5|2432.5|12
1687416600000|2023-06-22 06:50:00|2438.5|2432.5|2436.3|2430.3|2438.5|2432.5|2434.3|2428.3|16
1687416900000|2023-06-22 06:55:00|2436.1|2430.1|2439.8|2433.8|2439.8|2433.8|2436.1|2430.1|14
1687417200000|2023-06-22 07:00:00|2440|2434|2436.6|2430.6|2441.8|2435.8|2436.4|2430.4|61
1687417500000|2023-06-22 07:05:00|2436.4|2430.4|2449.3|2443.3|2451.6|2445.6|2435.1|2429.1|91
1687417800000|2023-06-22 07:10:00|2449.5|2443.5|2446.9|2440.9|2450.3|2444.3|2446.1|2440.1|55
1687418100000|2023-06-22 07:15:00|2447.1|2441.1|2446.1|2440.1|2451.4|2445.4|2446.1|2440.1|65
1687418400000|2023-06-22 07:20:00|2446.4|2440.4|2445.9|2439.9|2447.9|2441.9|2443.6|2437.6|26
1687418700000|2023-06-22 07:25:00|2446.1|2440.1|2444.6|2438.6|2447.1|2441.1|2444.4|2438.4|28
1687419000000|2023-06-22 07:30:00|2445.6|2439.6|2440.6|2434.6|2446.1|2440.1|2439.6|2433.6|53
1687419300000|2023-06-22 07:35:00|2440.9|2434.9|2441.4|2435.4|2443.9|2437.9|2439.9|2433.9|58
1687419600000|2023-06-22 07:40:00|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2438.1|2432.1|59
1687419900000|2023-06-22 07:45:00|2440.6|2434.6|2439.6|2433.6|2441.4|2435.4|2438.1|2432.1|36
1687420200000|2023-06-22 07:50:00|2439.9|2433.9|2438.4|2432.4|2441.9|2435.9|2438.4|2432.4|39
1687420500000|2023-06-22 07:55:00|2438.1|2432.1|2440.1|2434.1|2443.1|2437.1|2436.4|2430.4|44
1687420800000|2023-06-22 08:00:00|2440.4|2434.4|2450.9|2444.9|2450.9|2444.9|2440.4|2434.4|99
1687421100000|2023-06-22 08:05:00|2451.1|2445.1|2459.1|2453.1|2460.4|2454.4|2451.1|2445.1|82
1687421400000|2023-06-22 08:10:00|2459.4|2453.4|2464.6|2458.6|2467.4|2461.4|2456.4|2450.4|84
1687421700000|2023-06-22 08:15:00|2464.9|2458.9|2466.4|2460.4|2467.1|2461.1|2462.9|2456.9|39
1687422000000|2023-06-22 08:20:00|2466.1|2460.1|2463.4|2457.4|2466.1|2460.1|2462.1|2456.1|32
1687422300000|2023-06-22 08:25:00|2463.6|2457.6|2456.9|2450.9|2463.9|2457.9|2456.4|2450.4|34
1687422600000|2023-06-22 08:30:00|2457.1|2451.1|2454.6|2448.6|2458.1|2452.1|2453.9|2447.9|23
1687422900000|2023-06-22 08:35:00|2455.1|2449.1|2457.9|2451.9|2459.9|2453.9|2455.1|2449.1|28
1687423200000|2023-06-22 08:40:00|2457.6|2451.6|2450.6|2444.6|2457.6|2451.6|2450.4|2444.4|29
1687423500000|2023-06-22 08:45:00|2450.9|2444.9|2452.1|2446.1|2453.6|2447.6|2450.9|2444.9|13
1687423800000|2023-06-22 08:50:00|2452.4|2446.4|2450.9|2444.9|2453.1|2447.1|2449.1|2443.1|28
1687424100000|2023-06-22 08:55:00|2450.6|2444.6|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|11
1687424400000|2023-06-22 09:00:00|2450.1|2444.1|2449.6|2443.6|2452.1|2446.1|2449.1|2443.1|17
1687424700000|2023-06-22 09:05:00|2449.4|2443.4|2458.1|2452.1|2459.1|2453.1|2449.1|2443.1|58
1687425000000|2023-06-22 09:10:00|2458.6|2452.6|2458.9|2452.9|2460.1|2454.1|2456.9|2450.9|56
1687425300000|2023-06-22 09:15:00|2458.6|2452.6|2456.6|2450.6|2458.9|2452.9|2453.4|2447.4|46
1687425600000|2023-06-22 09:20:00|2456.4|2450.4|2454.9|2448.9|2456.4|2450.4|2452.4|2446.4|50
1687425900000|2023-06-22 09:25:00|2454.6|2448.6|2459.1|2453.1|2460.1|2454.1|2454.6|2448.6|31
1687426200000|2023-06-22 09:30:00|2459.4|2453.4|2463.4|2457.4|2463.4|2457.4|2458.9|2452.9|25
1687426500000|2023-06-22 09:35:00|2463.6|2457.6|2464.6|2458.6|2466.1|2460.1|2463.6|2457.6|25
1687426800000|2023-06-22 09:40:00|2464.9|2458.9|2459.9|2453.9|2465.4|2459.4|2459.9|2453.9|26
1687427100000|2023-06-22 09:45:00|2459.6|2453.6|2460.6|2454.6|2461.6|2455.6|2458.9|2452.9|33
1687427400000|2023-06-22 09:50:00|2460.4|2454.4|2457.9|2451.9|2460.4|2454.4|2456.9|2450.9|29
1687427700000|2023-06-22 09:55:00|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.4|2450.4|17
1687428000000|2023-06-22 10:00:00|2456.6|2450.6|2456.9|2450.9|2458.4|2452.4|2456.1|2450.1|30
1687428300000|2023-06-22 10:05:00|2456.6|2450.6|2453.1|2447.1|2456.6|2450.6|2452.9|2446.9|28
1687428600000|2023-06-22 10:10:00|2452.9|2446.9|2456.1|2450.1|2456.1|2450.1|2451.9|2445.9|22
1687428900000|2023-06-22 10:15:00|2457.1|2451.1|2459.6|2453.6|2460.5|2454.5|2457.1|2451.1|17
1687429200000|2023-06-22 10:20:00|2459.4|2453.4|2459.6|2453.6|2459.9|2453.9|2458.6|2452.6|18
1687429500000|2023-06-22 10:25:00|2459.4|2453.4|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|13
1687429800000|2023-06-22 10:30:00|2459.6|2453.6|2459.1|2453.1|2460.4|2454.4|2458.6|2452.6|12
1687430100000|2023-06-22 10:35:00|2458.9|2452.9|2460.4|2454.4|2460.9|2454.9|2458.6|2452.6|14
1687430400000|2023-06-22 10:40:00|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2458.6|2452.6|14
1687430700000|2023-06-22 10:45:00|2459.9|2453.9|2461.1|2455.1|2461.1|2455.1|2459.9|2453.9|11
1687431000000|2023-06-22 10:50:00|2460.9|2454.9|2459.4|2453.4|2460.9|2454.9|2458.6|2452.6|14
1687431300000|2023-06-22 10:55:00|2459.1|2453.1|2455.9|2449.9|2459.4|2453.4|2454.9|2448.9|25
1687431600000|2023-06-22 11:00:00|2456.1|2450.1|2454.1|2448.1|2456.1|2450.1|2452.6|2446.6|25
1687431900000|2023-06-22 11:05:00|2454.6|2448.6|2453.6|2447.6|2457.1|2451.1|2453.6|2447.6|31
1687432200000|2023-06-22 11:10:00|2453.9|2447.9|2457.1|2451.1|2457.9|2451.9|2453.4|2447.4|35
1687432500000|2023-06-22 11:15:00|2457.4|2451.4|2459.1|2453.1|2460.1|2454.1|2457.1|2451.1|33
1687432800000|2023-06-22 11:20:00|2459.4|2453.4|2454.6|2448.6|2460.6|2454.6|2454.6|2448.6|38
1687433100000|2023-06-22 11:25:00|2454.4|2448.4|2453.6|2447.6|2455.1|2449.1|2453.4|2447.4|18
1687433400000|2023-06-22 11:30:00|2453.4|2447.4|2450.9|2444.9|2453.6|2447.6|2449.1|2443.1|46
1687433700000|2023-06-22 11:35:00|2451.1|2445.1|2452.9|2446.9|2452.9|2446.9|2449.9|2443.9|43
1687434000000|2023-06-22 11:40:00|2452.6|2446.6|2450.9|2444.9|2453.1|2447.1|2449.4|2443.4|26
1687434300000|2023-06-22 11:45:00|2451.4|2445.4|2457.1|2451.1|2457.1|2451.1|2451.4|2445.4|35
1687434600000|2023-06-22 11:50:00|2457.4|2451.4|2459.9|2453.9|2460.9|2454.9|2454.1|2448.1|75
1687434900000|2023-06-22 11:55:00|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2454.5|2448.5|48
1687435200000|2023-06-22 12:00:00|2459.6|2453.6|2463.6|2457.6|2465.4|2459.4|2458.9|2452.9|45
1687435500000|2023-06-22 12:05:00|2463.9|2457.9|2464.6|2458.6|2465.6|2459.6|2462.6|2456.6|25
1687435800000|2023-06-22 12:10:00|2464.4|2458.4|2464.4|2458.4|2465.4|2459.4|2463.6|2457.6|33
1687436100000|2023-06-22 12:15:00|2464.6|2458.6|2464.6|2458.6|2465.4|2459.4|2463.1|2457.1|29
1687436400000|2023-06-22 12:20:00|2464.1|2458.1|2465.4|2459.4|2466.4|2460.4|2462.4|2456.4|39
1687436700000|2023-06-22 12:25:00|2465.6|2459.6|2462.9|2456.9|2465.6|2459.6|2462.9|2456.9|19
1687437000000|2023-06-22 12:30:00|2463.4|2457.4|2465.4|2459.4|2465.6|2459.6|2462.1|2456.1|63
1687437300000|2023-06-22 12:35:00|2465.6|2459.6|2464.1|2458.1|2466.4|2460.4|2462.6|2456.6|48
1687437600000|2023-06-22 12:40:00|2463.9|2457.9|2457.9|2451.9|2464.9|2458.9|2457.9|2451.9|33
1687437900000|2023-06-22 12:45:00|2457.6|2451.6|2454.9|2448.9|2458.1|2452.1|2454.9|2448.9|55
1687438200000|2023-06-22 12:50:00|2455.1|2449.1|2456.4|2450.4|2458.6|2452.6|2455.1|2449.1|41
1687438500000|2023-06-22 12:55:00|2456.6|2450.6|2458.6|2452.6|2460.9|2454.9|2456.4|2450.4|33
1687438800000|2023-06-22 13:00:00|2458.4|2452.4|2457.4|2451.4|2458.4|2452.4|2456.1|2450.1|50
1687439100000|2023-06-22 13:05:00|2457.1|2451.1|2457.1|2451.1|2457.9|2451.9|2455.1|2449.1|25
1687439400000|2023-06-22 13:10:00|2457.4|2451.4|2456.1|2450.1|2458.6|2452.6|2455.9|2449.9|34
1687439700000|2023-06-22 13:15:00|2456.4|2450.4|2456.4|2450.4|2457.6|2451.6|2455.1|2449.1|28
1687440000000|2023-06-22 13:20:00|2456.1|2450.1|2462.1|2456.1|2462.1|2456.1|2455.1|2449.1|60
1687440300000|2023-06-22 13:25:00|2461.9|2455.9|2465.4|2459.4|2467.9|2461.9|2461.9|2455.9|71
1687440600000|2023-06-22 13:30:00|2465.6|2459.6|2468.6|2462.6|2473.4|2467.4|2464.6|2458.6|123
1687440900000|2023-06-22 13:35:00|2468.4|2462.4|2468.9|2462.9|2471.6|2465.6|2465.4|2459.4|79
1687441200000|2023-06-22 13:40:00|2468.6|2462.6|2468.4|2462.4|2468.9|2462.9|2465.6|2459.6|50
1687441500000|2023-06-22 13:45:00|2468.6|2462.6|2468.6|2462.6|2471.6|2465.6|2468.4|2462.4|61
1687441800000|2023-06-22 13:50:00|2468.4|2462.4|2466.9|2460.9|2468.6|2462.6|2465.1|2459.1|62
1687442100000|2023-06-22 13:55:00|2466.6|2460.6|2468.4|2462.4|2470.1|2464.1|2464.4|2458.4|67
1687442400000|2023-06-22 14:00:00|2468.6|2462.6|2467.6|2461.6|2469.9|2463.9|2464.9|2458.9|52
1687442700000|2023-06-22 14:05:00|2467.9|2461.9|2469.6|2463.6|2469.9|2463.9|2465.4|2459.4|53
1687443000000|2023-06-22 14:10:00|2469.4|2463.4|2469.1|2463.1|2469.9|2463.9|2466.4|2460.4|39
1687443300000|2023-06-22 14:15:00|2468.9|2462.9|2463.6|2457.6|2468.9|2462.9|2462.6|2456.6|45
1687443600000|2023-06-22 14:20:00|2463.4|2457.4|2457|2451|2466.1|2460.1|2457|2451|69
1687443900000|2023-06-22 14:25:00|2456.9|2450.9|2456.1|2450.1|2459.5|2453.5|2454.4|2448.4|39
1687444200000|2023-06-22 14:30:00|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2453.6|2447.6|33
1687444500000|2023-06-22 14:35:00|2454.1|2448.1|2454.9|2448.9|2459.9|2453.9|2453.4|2447.4|66
1687444800000|2023-06-22 14:40:00|2454.6|2448.6|2459.4|2453.4|2459.9|2453.9|2453.9|2447.9|57
1687445100000|2023-06-22 14:45:00|2459.9|2453.9|2462.6|2456.6|2462.6|2456.6|2458.9|2452.9|53
1687445400000|2023-06-22 14:50:00|2462.1|2456.1|2455.4|2449.4|2464.9|2458.9|2454.6|2448.6|81
1687445700000|2023-06-22 14:55:00|2455.9|2449.9|2460.1|2454.1|2462.1|2456.1|2453.9|2447.9|145
1687446000000|2023-06-22 15:00:00|2459.9|2453.9|2457.9|2451.9|2460.9|2454.9|2456.4|2450.4|50
1687446300000|2023-06-22 15:05:00|2458.1|2452.1|2465.4|2459.4|2465.6|2459.6|2458.1|2452.1|53
1687446600000|2023-06-22 15:10:00|2465.1|2459.1|2462.6|2456.6|2465.4|2459.4|2462.6|2456.6|39
1687446900000|2023-06-22 15:15:00|2462.9|2456.9|2459.6|2453.6|2464.9|2458.9|2459.4|2453.4|40
1687447200000|2023-06-22 15:20:00|2459.4|2453.4|2453.1|2447.1|2459.6|2453.6|2453.1|2447.1|41
1687447500000|2023-06-22 15:25:00|2453.4|2447.4|2445.4|2439.4|2454.1|2448.1|2444.1|2438.1|67
1687447800000|2023-06-22 15:30:00|2445.9|2439.9|2437.1|2431.1|2446.9|2440.9|2435.9|2429.9|106
1687448100000|2023-06-22 15:35:00|2438.1|2432.1|2429.4|2423.4|2439.8|2433.8|2429.4|2423.4|93
1687448400000|2023-06-22 15:40:00|2429.1|2423.1|2433.6|2427.6|2434.6|2428.6|2428.1|2422.1|67
1687448700000|2023-06-22 15:45:00|2433.1|2427.1|2421.1|2415.1|2433.1|2427.1|2421.1|2415.1|78
1687449000000|2023-06-22 15:50:00|2420.9|2414.9|2417.9|2411.9|2423.4|2417.4|2416.4|2410.4|76
1687449300000|2023-06-22 15:55:00|2417.6|2411.6|2419.6|2413.6|2420.4|2414.4|2417.4|2411.4|25
1687449600000|2023-06-22 16:00:00|2419.9|2413.9|2423.6|2417.6|2424.1|2418.1|2419.9|2413.9|36
1687449900000|2023-06-22 16:05:00|2423.4|2417.4|2426.4|2420.4|2426.4|2420.4|2423.1|2417.1|14
1687450200000|2023-06-22 16:10:00|2426.6|2420.6|2427.1|2421.1|2428.1|2422.1|2423.3|2417.3|63
1687450500000|2023-06-22 16:15:00|2427.6|2421.6|2424.1|2418.1|2428.8|2422.8|2422.5|2416.5|37
1687450800000|2023-06-22 16:20:00|2423.9|2417.9|2422.6|2416.6|2423.9|2417.9|2420.1|2414.1|19
1687451100000|2023-06-22 16:25:00|2422.9|2416.9|2423.6|2417.6|2423.6|2417.6|2421.1|2415.1|14
1687451400000|2023-06-22 16:30:00|2423.9|2417.9|2425.4|2419.4|2426.1|2420.1|2423.9|2417.9|7
1687451700000|2023-06-22 16:35:00|2425.1|2419.1|2425.1|2419.1|2425.6|2419.6|2424.1|2418.1|15
1687452000000|2023-06-22 16:40:00|2424.9|2418.9|2425.1|2419.1|2426.1|2420.1|2424.4|2418.4|18
1687452300000|2023-06-22 16:45:00|2425.4|2419.4|2425.6|2419.6|2426.4|2420.4|2425.4|2419.4|8
1687452600000|2023-06-22 16:50:00|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2424.9|2418.9|5
1687452900000|2023-06-22 16:55:00|2425.1|2419.1|2427|2421|2429.5|2423.5|2425.1|2419.1|17
1687453200000|2023-06-22 17:00:00|2428.5|2422.5|2425.5|2419.5|2428.5|2422.5|2424.8|2418.8|12
1687453500000|2023-06-22 17:05:00|2425.3|2419.3|2424.9|2418.9|2425.3|2419.3|2423.5|2417.5|15
1687453800000|2023-06-22 17:10:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|3
1687454100000|2023-06-22 17:15:00|2424.6|2418.6|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|3
1687454400000|2023-06-22 17:20:00|2424.9|2418.9|2425|2419|2425.1|2419.1|2424.9|2418.9|6
1687454700000|2023-06-22 17:25:00|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1687455000000|2023-06-22 17:30:00|2425|2419|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|5
1687455300000|2023-06-22 17:35:00|2425.4|2419.4|2428|2422|2428.3|2422.3|2425.4|2419.4|18
1687455600000|2023-06-22 17:40:00|2427.5|2421.5|2427.4|2421.4|2427.5|2421.5|2425.8|2419.8|16
1687455900000|2023-06-22 17:45:00|2427.5|2421.5|2427.9|2421.9|2428|2422|2427.5|2421.5|10
1687456200000|2023-06-22 17:50:00|2429.1|2423.1|2426.6|2420.6|2429.1|2423.1|2424.8|2418.8|20
1687456500000|2023-06-22 17:55:00|2426.9|2420.9|2434.3|2415.5|2434.5|2421.3|2426.9|2415|6
1687478400000|2023-06-23 00:00:00|2425.6|2419.6|2424.8|2418.8|2425.6|2419.6|2424.8|2418.8|5
1687478700000|2023-06-23 00:05:00|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|2
1687479000000|2023-06-23 00:10:00|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1687479300000|2023-06-23 00:15:00|2423|2417|2423.9|2417.9|2425.5|2419.5|2423|2417|10
1687479900000|2023-06-23 00:25:00|2424|2418|2422.8|2416.8|2424|2418|2422.8|2416.8|3
1687480200000|2023-06-23 00:30:00|2423|2417|2422.5|2416.5|2423.3|2417.3|2422.5|2416.5|4
1687480800000|2023-06-23 00:40:00|2422.3|2416.3|2421.3|2415.3|2423|2417|2421.3|2415.3|9
1687481100000|2023-06-23 00:45:00|2421|2415|2421|2415|2421|2415|2420.3|2414.3|6
1687481400000|2023-06-23 00:50:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1687481700000|2023-06-23 00:55:00|2421|2415|2420.3|2414.3|2421|2415|2419.8|2413.8|8
1687482000000|2023-06-23 01:00:00|2420|2414|2417|2411|2420|2414|2416.5|2410.5|12
1687482300000|2023-06-23 01:05:00|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1687482600000|2023-06-23 01:10:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1687482900000|2023-06-23 01:15:00|2417|2411|2416.8|2410.8|2418.3|2412.3|2416.8|2410.8|7
1687483200000|2023-06-23 01:20:00|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|2
1687483500000|2023-06-23 01:25:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1687483800000|2023-06-23 01:30:00|2416.5|2410.5|2412|2406|2416.5|2410.5|2410.9|2404.9|26
1687484100000|2023-06-23 01:35:00|2412.3|2406.3|2411|2405|2414.3|2408.3|2410.8|2404.8|27
1687484400000|2023-06-23 01:40:00|2410.8|2404.8|2409.5|2403.5|2410.8|2404.8|2409.5|2403.5|7
1687484700000|2023-06-23 01:45:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1687485000000|2023-06-23 01:50:00|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2407.8|2401.8|9
1687485300000|2023-06-23 01:55:00|2408.5|2402.5|2410.3|2404.3|2410.3|2404.3|2408.5|2402.5|10
1687485600000|2023-06-23 02:00:00|2410|2404|2406.8|2400.8|2412.3|2406.3|2406.6|2400.6|27
1687485900000|2023-06-23 02:05:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405|2399|7
1687486200000|2023-06-23 02:10:00|2406|2400|2407.3|2401.3|2407.8|2401.8|2406|2400|10
1687486500000|2023-06-23 02:15:00|2407.5|2401.5|2406.5|2400.5|2407.8|2401.8|2406.3|2400.3|7
1687486800000|2023-06-23 02:20:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1687487100000|2023-06-23 02:25:00|2406.8|2400.8|2407.8|2401.8|2407.8|2401.8|2406.5|2400.5|10
1687487400000|2023-06-23 02:30:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|8
1687487700000|2023-06-23 02:35:00|2407.3|2401.3|2406.3|2400.3|2407.3|2401.3|2406.3|2400.3|4
1687488000000|2023-06-23 02:40:00|2406.5|2400.5|2410|2404|2411.3|2405.3|2406.5|2400.5|23
1687488300000|2023-06-23 02:45:00|2409.8|2403.8|2407.8|2401.8|2410|2404|2407.8|2401.8|8
1687488600000|2023-06-23 02:50:00|2407.5|2401.5|2406.5|2400.5|2407.8|2401.8|2406.5|2400.5|10
1687488900000|2023-06-23 02:55:00|2406.8|2400.8|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|4
1687489200000|2023-06-23 03:00:00|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|6
1687489500000|2023-06-23 03:05:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1687489800000|2023-06-23 03:10:00|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|3
1687490100000|2023-06-23 03:15:00|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|5
1687490400000|2023-06-23 03:20:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1687490700000|2023-06-23 03:25:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1687491000000|2023-06-23 03:30:00|2407|2401|2405|2399|2407.3|2401.3|2404.8|2398.8|10
1687491300000|2023-06-23 03:35:00|2405.3|2399.3|2406.3|2400.3|2406.5|2400.5|2405.3|2399.3|8
1687491600000|2023-06-23 03:40:00|2406|2400|2404.5|2398.5|2406|2400|2404.3|2398.3|9
1687491900000|2023-06-23 03:45:00|2404.8|2398.8|2405.3|2399.3|2405.5|2399.5|2404.8|2398.8|3
1687492200000|2023-06-23 03:50:00|2405.5|2399.5|2407.3|2401.3|2407.3|2401.3|2405.5|2399.5|2
1687492500000|2023-06-23 03:55:00|2407|2401|2405.3|2399.3|2407|2401|2405.3|2399.3|2
1687492800000|2023-06-23 04:00:00|2405.5|2399.5|2409|2403|2409|2403|2405.5|2399.5|5
1687493100000|2023-06-23 04:05:00|2408.8|2402.8|2410|2404|2410|2404|2408.5|2402.5|8
1687493400000|2023-06-23 04:10:00|2409.8|2403.8|2408.5|2402.5|2409.8|2403.8|2408.5|2402.5|4
1687493700000|2023-06-23 04:15:00|2409|2403|2410|2404|2410|2404|2409|2403|5
1687494600000|2023-06-23 04:30:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2408.5|2402.5|6
1687494900000|2023-06-23 04:35:00|2409.5|2403.5|2409|2403|2409.8|2403.8|2409|2403|11
1687495200000|2023-06-23 04:40:00|2409.3|2403.3|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|5
1687495500000|2023-06-23 04:45:00|2409.5|2403.5|2413.3|2407.3|2413.3|2407.3|2409.3|2403.3|11
1687495800000|2023-06-23 04:50:00|2413.5|2407.5|2414.3|2408.3|2414.8|2408.8|2413.3|2407.3|12
1687496100000|2023-06-23 04:55:00|2414.5|2408.5|2414.3|2408.3|2416|2410|2414|2408|9
1687496400000|2023-06-23 05:00:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2412.5|2406.5|11
1687496700000|2023-06-23 05:05:00|2413.5|2407.5|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|5
1687497000000|2023-06-23 05:10:00|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.5|2406.5|6
1687497300000|2023-06-23 05:15:00|2412.8|2406.8|2411.8|2405.8|2413|2407|2411.8|2405.8|7
1687497600000|2023-06-23 05:20:00|2412|2406|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|6
1687497900000|2023-06-23 05:25:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|4
1687498200000|2023-06-23 05:30:00|2412|2406|2410|2404|2412.8|2406.8|2409.5|2403.5|18
1687498500000|2023-06-23 05:35:00|2409.8|2403.8|2406.5|2400.5|2410.3|2404.3|2406.5|2400.5|17
1687498800000|2023-06-23 05:40:00|2407|2401|2408.3|2402.3|2408.5|2402.5|2406.5|2400.5|14
1687499100000|2023-06-23 05:45:00|2408|2402|2406.3|2400.3|2408|2402|2406.3|2400.3|14
1687499400000|2023-06-23 05:50:00|2406.5|2400.5|2407.5|2401.5|2408.8|2402.8|2406.5|2400.5|9
1687499700000|2023-06-23 05:55:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2406|2400|10
1687500000000|2023-06-23 06:00:00|2406.8|2400.8|2399.8|2393.8|2407.3|2401.3|2395.1|2389.1|41
1687500300000|2023-06-23 06:05:00|2400|2394|2404|2398|2404|2398|2399.5|2393.5|23
1687500600000|2023-06-23 06:10:00|2404.8|2398.8|2402.5|2396.5|2406.3|2400.3|2402.5|2396.5|31
1687500900000|2023-06-23 06:15:00|2402|2396|2399|2393|2402|2396|2398.3|2392.3|17
1687501200000|2023-06-23 06:20:00|2399.3|2393.3|2399.5|2393.5|2402.3|2396.3|2398.3|2392.3|31
1687501500000|2023-06-23 06:25:00|2399.8|2393.8|2401|2395|2401.5|2395.5|2399.8|2393.8|9
1687501800000|2023-06-23 06:30:00|2401.3|2395.3|2405.5|2399.5|2406.5|2400.5|2401.3|2395.3|17
1687502100000|2023-06-23 06:35:00|2405.8|2399.8|2398.8|2392.8|2406.3|2400.3|2398.8|2392.8|43
1687502400000|2023-06-23 06:40:00|2399|2393|2393.8|2387.8|2400|2394|2391.5|2385.5|34
1687502700000|2023-06-23 06:45:00|2393.9|2387.9|2394.5|2388.5|2396|2390|2393.8|2387.8|25
1687503000000|2023-06-23 06:50:00|2394.8|2388.8|2395.5|2389.5|2395.8|2389.8|2394.5|2388.5|18
1687503300000|2023-06-23 06:55:00|2395.6|2389.6|2404.8|2398.8|2404.8|2398.8|2395.6|2389.6|28
1687503600000|2023-06-23 07:00:00|2403.3|2397.3|2399.9|2393.9|2403.6|2397.6|2399|2393|42
1687503900000|2023-06-23 07:05:00|2399.6|2393.6|2399.1|2393.1|2400.9|2394.9|2398.4|2392.4|20
1687504200000|2023-06-23 07:10:00|2398.9|2392.9|2395.9|2389.9|2398.9|2392.9|2394.4|2388.4|25
1687504500000|2023-06-23 07:15:00|2395.1|2389.1|2389.4|2383.4|2395.1|2389.1|2386.6|2380.6|62
1687504800000|2023-06-23 07:20:00|2389.6|2383.6|2386.6|2380.6|2389.6|2383.6|2384.9|2378.9|48
1687505100000|2023-06-23 07:25:00|2386.4|2380.4|2383.3|2377.3|2386.4|2380.4|2380.4|2374.4|61
1687505400000|2023-06-23 07:30:00|2383|2377|2385.4|2379.4|2386.1|2380.1|2378.1|2372.1|87
1687505700000|2023-06-23 07:35:00|2384.9|2378.9|2381.1|2375.1|2385.4|2379.4|2381.1|2375.1|39
1687506000000|2023-06-23 07:40:00|2380.9|2374.9|2379.3|2373.3|2384.6|2378.6|2379.3|2373.3|38
1687506300000|2023-06-23 07:45:00|2379.4|2373.4|2379.9|2373.9|2380.9|2374.9|2375.6|2369.6|61
1687506600000|2023-06-23 07:50:00|2379.6|2373.6|2381.6|2375.6|2382.4|2376.4|2379.6|2373.6|24
1687506900000|2023-06-23 07:55:00|2381.4|2375.4|2387.6|2381.6|2387.6|2381.6|2380.6|2374.6|27
1687507200000|2023-06-23 08:00:00|2387.4|2381.4|2386.6|2380.6|2388.4|2382.4|2384.4|2378.4|31
1687507500000|2023-06-23 08:05:00|2386.1|2380.1|2388.9|2382.9|2389.1|2383.1|2385.1|2379.1|22
1687507800000|2023-06-23 08:10:00|2389.1|2383.1|2387.6|2381.6|2389.9|2383.9|2386.6|2380.6|33
1687508100000|2023-06-23 08:15:00|2387.9|2381.9|2384.4|2378.4|2389.9|2383.9|2381.4|2375.4|42
1687508400000|2023-06-23 08:20:00|2384.6|2378.6|2387.4|2381.4|2394.6|2388.6|2384.6|2378.6|71
1687508700000|2023-06-23 08:25:00|2387.1|2381.1|2383.9|2377.9|2387.4|2381.4|2383.4|2377.4|44
1687509000000|2023-06-23 08:30:00|2383.6|2377.6|2384.6|2378.6|2385.9|2379.9|2383.1|2377.1|27
1687509300000|2023-06-23 08:35:00|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2383.4|2377.4|13
1687509600000|2023-06-23 08:40:00|2384.4|2378.4|2383.6|2377.6|2384.4|2378.4|2383.6|2377.6|8
1687509900000|2023-06-23 08:45:00|2383.4|2377.4|2379.4|2373.4|2383.6|2377.6|2378.4|2372.4|21
1687510200000|2023-06-23 08:50:00|2379.6|2373.6|2380.6|2374.6|2380.6|2374.6|2378.4|2372.4|15
1687510500000|2023-06-23 08:55:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2377.4|2371.4|30
1687510800000|2023-06-23 09:00:00|2380.6|2374.6|2381.4|2375.4|2385.1|2379.1|2380.6|2374.6|59
1687511100000|2023-06-23 09:05:00|2381.9|2375.9|2382.6|2376.6|2384.1|2378.1|2381.1|2375.1|67
1687511400000|2023-06-23 09:10:00|2382.9|2376.9|2383.9|2377.9|2385.6|2379.6|2382.4|2376.4|33
1687511700000|2023-06-23 09:15:00|2384.6|2378.6|2380.4|2374.4|2385.9|2379.9|2379.1|2373.1|33
1687512000000|2023-06-23 09:20:00|2380.1|2374.1|2378.4|2372.4|2380.1|2374.1|2376.6|2370.6|42
1687512300000|2023-06-23 09:25:00|2378.6|2372.6|2384.1|2378.1|2384.4|2378.4|2378.6|2372.6|27
1687512600000|2023-06-23 09:30:00|2384.4|2378.4|2385.1|2379.1|2385.1|2379.1|2383.4|2377.4|28
1687512900000|2023-06-23 09:35:00|2385.4|2379.4|2382.4|2376.4|2385.4|2379.4|2381.6|2375.6|18
1687513200000|2023-06-23 09:40:00|2382.6|2376.6|2385.4|2379.4|2386.4|2380.4|2382.6|2376.6|39
1687513500000|2023-06-23 09:45:00|2385.1|2379.1|2382.6|2376.6|2385.1|2379.1|2382.4|2376.4|25
1687513800000|2023-06-23 09:50:00|2382.4|2376.4|2382.4|2376.4|2384.4|2378.4|2381.9|2375.9|20
1687514100000|2023-06-23 09:55:00|2382.6|2376.6|2381.9|2375.9|2382.6|2376.6|2380.9|2374.9|26
1687514400000|2023-06-23 10:00:00|2382.1|2376.1|2389.1|2383.1|2389.4|2383.4|2382.1|2376.1|34
1687514700000|2023-06-23 10:05:00|2389.4|2383.4|2394.4|2388.4|2394.4|2388.4|2389.4|2383.4|32
1687515000000|2023-06-23 10:10:00|2394.1|2388.1|2393.4|2387.4|2394.1|2388.1|2390.9|2384.9|27
1687515300000|2023-06-23 10:15:00|2393.1|2387.1|2395.6|2389.6|2396.6|2390.6|2390.6|2384.6|30
1687515600000|2023-06-23 10:20:00|2395.4|2389.4|2395.6|2389.6|2395.6|2389.6|2394.4|2388.4|7
1687515900000|2023-06-23 10:25:00|2395.9|2389.9|2395.9|2389.9|2400.1|2394.1|2395.9|2389.9|39
1687516200000|2023-06-23 10:30:00|2395.6|2389.6|2395.4|2389.4|2397.1|2391.1|2393.6|2387.6|31
1687516500000|2023-06-23 10:35:00|2395.6|2389.6|2395.4|2389.4|2399.6|2393.6|2395.4|2389.4|40
1687516800000|2023-06-23 10:40:00|2395.6|2389.6|2397.6|2391.6|2399.1|2393.1|2395.1|2389.1|30
1687517100000|2023-06-23 10:45:00|2397.4|2391.4|2400.1|2394.1|2403.9|2397.9|2396.4|2390.4|44
1687517400000|2023-06-23 10:50:00|2400.4|2394.4|2405.9|2399.9|2409.1|2403.1|2400.4|2394.4|42
1687517700000|2023-06-23 10:55:00|2405.4|2399.4|2402.9|2396.9|2405.4|2399.4|2402.1|2396.1|21
1687518000000|2023-06-23 11:00:00|2402.6|2396.6|2403.6|2397.6|2405.6|2399.6|2401.9|2395.9|21
1687518300000|2023-06-23 11:05:00|2403.9|2397.9|2407.6|2401.6|2407.6|2401.6|2403.9|2397.9|20
1687518600000|2023-06-23 11:10:00|2407.1|2401.1|2406.6|2400.6|2408.9|2402.9|2406.4|2400.4|23
1687518900000|2023-06-23 11:15:00|2406.9|2400.9|2400.1|2394.1|2406.9|2400.9|2399.6|2393.6|28
1687519200000|2023-06-23 11:20:00|2399.9|2393.9|2397.6|2391.6|2400.1|2394.1|2397.4|2391.4|23
1687519500000|2023-06-23 11:25:00|2397.9|2391.9|2400.1|2394.1|2400.6|2394.6|2397.9|2391.9|19
1687519800000|2023-06-23 11:30:00|2400.4|2394.4|2399.9|2393.9|2401.1|2395.1|2398.6|2392.6|43
1687520100000|2023-06-23 11:35:00|2399.6|2393.6|2395.1|2389.1|2399.6|2393.6|2394.1|2388.1|40
1687520400000|2023-06-23 11:40:00|2395.4|2389.4|2391.4|2385.4|2395.4|2389.4|2390.9|2384.9|21
1687520700000|2023-06-23 11:45:00|2390.9|2384.9|2390.4|2384.4|2390.9|2384.9|2386.6|2380.6|32
1687521000000|2023-06-23 11:50:00|2390.1|2384.1|2382.1|2376.1|2390.1|2384.1|2379.4|2373.4|97
1687521300000|2023-06-23 11:55:00|2381.3|2375.3|2382.6|2376.6|2385.1|2379.1|2380.1|2374.1|42
1687521600000|2023-06-23 12:00:00|2382.4|2376.4|2381.6|2375.6|2383.4|2377.4|2381.1|2375.1|25
1687521900000|2023-06-23 12:05:00|2381.1|2375.1|2377.4|2371.4|2381.4|2375.4|2376.9|2370.9|39
1687522200000|2023-06-23 12:10:00|2377.1|2371.1|2373.5|2367.5|2377.6|2371.6|2366.3|2360.3|50
1687522500000|2023-06-23 12:15:00|2372.9|2366.9|2379.9|2373.9|2380.1|2374.1|2372.5|2366.5|58
1687522800000|2023-06-23 12:20:00|2378.9|2372.9|2381.6|2375.6|2383.4|2377.4|2378.1|2372.1|51
1687523100000|2023-06-23 12:25:00|2381.4|2375.4|2381.1|2375.1|2383.9|2377.9|2379.9|2373.9|49
1687523400000|2023-06-23 12:30:00|2380.4|2374.4|2373.4|2367.4|2381.1|2375.1|2373.1|2367.1|80
1687523700000|2023-06-23 12:35:00|2373.6|2367.6|2369.1|2363.1|2374.9|2368.9|2368.4|2362.4|45
1687524000000|2023-06-23 12:40:00|2368.9|2362.9|2363.9|2357.9|2368.9|2362.9|2361.1|2355.1|73
1687524300000|2023-06-23 12:45:00|2363.6|2357.6|2366.1|2360.1|2366.6|2360.6|2361.9|2355.9|48
1687524600000|2023-06-23 12:50:00|2366.4|2360.4|2366.1|2360.1|2370.9|2364.9|2365.4|2359.4|58
1687524900000|2023-06-23 12:55:00|2365.9|2359.9|2365.4|2359.4|2367.6|2361.6|2365.4|2359.4|25
1687525200000|2023-06-23 13:00:00|2365.1|2359.1|2360.1|2354.1|2365.1|2359.1|2360.1|2354.1|54
1687525500000|2023-06-23 13:05:00|2359.9|2353.9|2367.4|2361.4|2367.4|2361.4|2359.6|2353.6|82
1687525800000|2023-06-23 13:10:00|2367.9|2361.9|2372.1|2366.1|2372.6|2366.6|2364.9|2358.9|66
1687526100000|2023-06-23 13:15:00|2371.9|2365.9|2371.6|2365.6|2375.1|2369.1|2369.4|2363.4|62
1687526400000|2023-06-23 13:20:00|2371.4|2365.4|2366.4|2360.4|2371.4|2365.4|2365.6|2359.6|76
1687526700000|2023-06-23 13:25:00|2366.6|2360.6|2365.4|2359.4|2370.6|2364.6|2364.9|2358.9|88
1687527000000|2023-06-23 13:30:00|2365.1|2359.1|2361.6|2355.6|2367.1|2361.1|2360.6|2354.6|91
1687527300000|2023-06-23 13:35:00|2361.4|2355.4|2370.6|2364.6|2370.6|2364.6|2360.4|2354.4|47
1687527600000|2023-06-23 13:40:00|2370.9|2364.9|2373.6|2367.6|2374.4|2368.4|2370.6|2364.6|32
1687527900000|2023-06-23 13:45:00|2373.9|2367.9|2374.4|2368.4|2376.4|2370.4|2371.9|2365.9|60
1687528200000|2023-06-23 13:50:00|2374.1|2368.1|2372.6|2366.6|2376.1|2370.1|2371.9|2365.9|71
1687528500000|2023-06-23 13:55:00|2372.9|2366.9|2373.9|2367.9|2375.1|2369.1|2371.6|2365.6|32
1687528800000|2023-06-23 14:00:00|2373.6|2367.6|2378.4|2372.4|2378.4|2372.4|2373.6|2367.6|52
1687529100000|2023-06-23 14:05:00|2378.1|2372.1|2383.1|2377.1|2383.9|2377.9|2377.9|2371.9|56
1687529400000|2023-06-23 14:10:00|2382.9|2376.9|2379.9|2373.9|2383.4|2377.4|2378.4|2372.4|38
1687529700000|2023-06-23 14:15:00|2380.1|2374.1|2381.6|2375.6|2381.6|2375.6|2379.6|2373.6|35
1687530000000|2023-06-23 14:20:00|2381.4|2375.4|2389.1|2383.1|2389.3|2383.3|2381.1|2375.1|42
1687530300000|2023-06-23 14:25:00|2388.9|2382.9|2387.1|2381.1|2391.3|2385.3|2386.1|2380.1|47
1687530600000|2023-06-23 14:30:00|2386.9|2380.9|2386.1|2380.1|2389.1|2383.1|2382.6|2376.6|50
1687530900000|2023-06-23 14:35:00|2385.9|2379.9|2382.4|2376.4|2385.9|2379.9|2382.4|2376.4|30
1687531200000|2023-06-23 14:40:00|2382.1|2376.1|2379.6|2373.6|2382.1|2376.1|2378.4|2372.4|40
1687531500000|2023-06-23 14:45:00|2379.9|2373.9|2381.1|2375.1|2382.9|2376.9|2377.9|2371.9|45
1687531800000|2023-06-23 14:50:00|2381.4|2375.4|2377.1|2371.1|2383.9|2377.9|2376.6|2370.6|42
1687532100000|2023-06-23 14:55:00|2376.9|2370.9|2365.6|2359.6|2380.1|2374.1|2364.1|2358.1|163
1687532400000|2023-06-23 15:00:00|2365.9|2359.9|2368.6|2362.6|2372.5|2366.5|2365.9|2359.9|75
1687532700000|2023-06-23 15:05:00|2367.9|2361.9|2366.4|2360.4|2368.9|2362.9|2365.9|2359.9|45
1687533000000|2023-06-23 15:10:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2365.1|2359.1|24
1687533300000|2023-06-23 15:15:00|2367.1|2361.1|2368.9|2362.9|2370.6|2364.6|2367.1|2361.1|27
1687533600000|2023-06-23 15:20:00|2369.1|2363.1|2368.6|2362.6|2369.4|2363.4|2366.4|2360.4|30
1687533900000|2023-06-23 15:25:00|2368.4|2362.4|2370.6|2364.6|2370.9|2364.9|2368.4|2362.4|14
1687534200000|2023-06-23 15:30:00|2370.4|2364.4|2369.1|2363.1|2370.4|2364.4|2367.9|2361.9|26
1687534500000|2023-06-23 15:35:00|2369.4|2363.4|2369.1|2363.1|2370.1|2364.1|2367.4|2361.4|23
1687534800000|2023-06-23 15:40:00|2368.9|2362.9|2368.9|2362.9|2370.6|2364.6|2368.1|2362.1|17
1687535100000|2023-06-23 15:45:00|2368.6|2362.6|2367.4|2361.4|2370.1|2364.1|2367.4|2361.4|24
1687535400000|2023-06-23 15:50:00|2367.9|2361.9|2369.1|2363.1|2369.1|2363.1|2366.6|2360.6|17
1687535700000|2023-06-23 15:55:00|2368.9|2362.9|2368.4|2362.4|2368.9|2362.9|2367.4|2361.4|13
1687536000000|2023-06-23 16:00:00|2368.1|2362.1|2368.6|2362.6|2369.4|2363.4|2367.4|2361.4|32
1687536300000|2023-06-23 16:05:00|2368.9|2362.9|2370.1|2364.1|2370.6|2364.6|2368.9|2362.9|14
1687536600000|2023-06-23 16:10:00|2368.9|2362.9|2367.1|2361.1|2368.9|2362.9|2364.9|2358.9|28
1687536900000|2023-06-23 16:15:00|2366.9|2360.9|2367.1|2361.1|2367.6|2361.6|2366.6|2360.6|11
1687537200000|2023-06-23 16:20:00|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|5
1687537500000|2023-06-23 16:25:00|2365.9|2359.9|2365.4|2359.4|2365.9|2359.9|2365.1|2359.1|5
1687537800000|2023-06-23 16:30:00|2365.9|2359.9|2368.1|2362.1|2368.1|2362.1|2365.9|2359.9|16
1687538100000|2023-06-23 16:35:00|2367.9|2361.9|2366.9|2360.9|2367.9|2361.9|2364.9|2358.9|18
1687538400000|2023-06-23 16:40:00|2366.6|2360.6|2366.4|2360.4|2367.1|2361.1|2366.1|2360.1|13
1687538700000|2023-06-23 16:45:00|2366.6|2360.6|2366.4|2360.4|2367.4|2361.4|2366.1|2360.1|9
1687539000000|2023-06-23 16:50:00|2366.1|2360.1|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|6
1687539300000|2023-06-23 16:55:00|2365.9|2359.9|2362.8|2356.8|2365.9|2359.9|2362.5|2356.5|40
1687539600000|2023-06-23 17:00:00|2362.5|2356.5|2362.5|2356.5|2363.3|2357.3|2362.3|2356.3|11
1687539900000|2023-06-23 17:05:00|2362.8|2356.8|2362.5|2356.5|2363.9|2357.9|2362|2356|10
1687540200000|2023-06-23 17:10:00|2363|2357|2365.3|2359.3|2366.1|2360.1|2363|2357|9
1687540500000|2023-06-23 17:15:00|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|10
1687540800000|2023-06-23 17:20:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|3
1687541100000|2023-06-23 17:25:00|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|2
1687541400000|2023-06-23 17:30:00|2365|2359|2365.5|2359.5|2365.5|2359.5|2364.6|2358.6|5
1687541700000|2023-06-23 17:35:00|2365.8|2359.8|2366.3|2360.3|2366.5|2360.5|2365.8|2359.8|6
1687542000000|2023-06-23 17:40:00|2366|2360|2366|2360|2366|2360|2365.3|2359.3|7
1687542300000|2023-06-23 17:45:00|2366.3|2360.3|2366.3|2360.3|2368.3|2362.3|2366|2360|12
1687542600000|2023-06-23 17:50:00|2366|2360|2363.5|2357.5|2366.3|2360.3|2362.8|2356.8|20
1687542900000|2023-06-23 17:55:00|2369.8|2351|2370.3|2351.5|2371.5|2352.8|2369.8|2351|6
1687737600000|2023-06-26 00:00:00|2382.4|2376.4|2376|2370|2382.4|2376.4|2375.8|2369.8|23
1687737900000|2023-06-26 00:05:00|2376.1|2370.1|2375|2369|2376.6|2370.6|2373.1|2367.1|17
1687738200000|2023-06-26 00:10:00|2375.3|2369.3|2377|2371|2377|2371|2375.3|2369.3|5
1687738500000|2023-06-26 00:15:00|2377.3|2371.3|2379.6|2373.6|2379.6|2373.6|2377.3|2371.3|2
1687738800000|2023-06-26 00:20:00|2379.5|2373.5|2378.3|2372.3|2379.8|2373.8|2377.6|2371.6|12
1687739100000|2023-06-26 00:25:00|2378|2372|2375.8|2369.8|2378|2372|2375.8|2369.8|7
1687739400000|2023-06-26 00:30:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1687739700000|2023-06-26 00:35:00|2376.5|2370.5|2373.4|2367.4|2376.8|2370.8|2373.4|2367.4|9
1687740000000|2023-06-26 00:40:00|2373.8|2367.8|2372.6|2366.6|2375.1|2369.1|2372.6|2366.6|8
1687740300000|2023-06-26 00:45:00|2373|2367|2374.5|2368.5|2374.5|2368.5|2372.3|2366.3|14
1687740600000|2023-06-26 00:50:00|2373.8|2367.8|2374|2368|2374.5|2368.5|2372.3|2366.3|13
1687740900000|2023-06-26 00:55:00|2373.8|2367.8|2375.1|2369.1|2379|2373|2373.5|2367.5|17
1687741200000|2023-06-26 01:00:00|2374.6|2368.6|2359.9|2353.9|2375.1|2369.1|2359.9|2353.9|257
1687741500000|2023-06-26 01:05:00|2359.6|2353.6|2369|2363|2372.3|2366.3|2359.1|2353.1|117
1687741800000|2023-06-26 01:10:00|2368.5|2362.5|2359.3|2353.3|2368.5|2362.5|2358.8|2352.8|156
1687742100000|2023-06-26 01:15:00|2359|2353|2358.3|2352.3|2363.8|2357.8|2358.3|2352.3|164
1687742400000|2023-06-26 01:20:00|2358.5|2352.5|2360.3|2354.3|2361|2355|2356.5|2350.5|107
1687742700000|2023-06-26 01:25:00|2360|2354|2360.5|2354.5|2364|2358|2360|2354|39
1687743000000|2023-06-26 01:30:00|2360|2354|2361.3|2355.3|2364|2358|2360|2354|46
1687743300000|2023-06-26 01:35:00|2361|2355|2363.3|2357.3|2363.8|2357.8|2358.8|2352.8|39
1687743600000|2023-06-26 01:40:00|2363.5|2357.5|2364.8|2358.8|2364.8|2358.8|2363|2357|23
1687743900000|2023-06-26 01:45:00|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2363.3|2357.3|8
1687744200000|2023-06-26 01:50:00|2363.3|2357.3|2362.5|2356.5|2364|2358|2362.5|2356.5|17
1687744500000|2023-06-26 01:55:00|2362.3|2356.3|2360.3|2354.3|2362.3|2356.3|2360.3|2354.3|9
1687744800000|2023-06-26 02:00:00|2360.5|2354.5|2363.3|2357.3|2363.3|2357.3|2360.5|2354.5|13
1687745100000|2023-06-26 02:05:00|2363.5|2357.5|2363|2357|2363.8|2357.8|2360.8|2354.8|22
1687745400000|2023-06-26 02:10:00|2363.3|2357.3|2364.5|2358.5|2365.5|2359.5|2363.3|2357.3|21
1687745700000|2023-06-26 02:15:00|2363.8|2357.8|2364.3|2358.3|2364.3|2358.3|2363.5|2357.5|10
1687746000000|2023-06-26 02:20:00|2363.1|2357.1|2363|2357|2363.1|2357.1|2363|2357|2
1687746300000|2023-06-26 02:25:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1687746600000|2023-06-26 02:30:00|2363.5|2357.5|2366|2360|2366.3|2360.3|2363|2357|45
1687746900000|2023-06-26 02:35:00|2366.3|2360.3|2366.5|2360.5|2369.3|2363.3|2366.3|2360.3|52
1687747200000|2023-06-26 02:40:00|2366.8|2360.8|2371|2365|2372.5|2366.5|2366.8|2360.8|38
1687747500000|2023-06-26 02:45:00|2371.3|2365.3|2370|2364|2374.3|2368.3|2370|2364|27
1687747800000|2023-06-26 02:50:00|2370.3|2364.3|2369.3|2363.3|2372.5|2366.5|2369.3|2363.3|21
1687748100000|2023-06-26 02:55:00|2369.5|2363.5|2366.3|2360.3|2369.5|2363.5|2366|2360|15
1687748400000|2023-06-26 03:00:00|2366|2360|2366.3|2360.3|2366.3|2360.3|2366|2360|6
1687748700000|2023-06-26 03:05:00|2366.5|2360.5|2369.8|2363.8|2370.3|2364.3|2366.3|2360.3|18
1687749000000|2023-06-26 03:10:00|2370|2364|2372|2366|2372|2366|2369.3|2363.3|19
1687749300000|2023-06-26 03:15:00|2372.3|2366.3|2373|2367|2373.8|2367.8|2370.5|2364.5|26
1687749600000|2023-06-26 03:20:00|2373.3|2367.3|2372.8|2366.8|2373.5|2367.5|2371.8|2365.8|12
1687749900000|2023-06-26 03:25:00|2372.5|2366.5|2373|2367|2373|2367|2369.8|2363.8|27
1687750200000|2023-06-26 03:30:00|2372.8|2366.8|2369.8|2363.8|2372.8|2366.8|2369.8|2363.8|18
1687750500000|2023-06-26 03:35:00|2370|2364|2368.5|2362.5|2370|2364|2368.5|2362.5|23
1687750800000|2023-06-26 03:40:00|2368.3|2362.3|2367.3|2361.3|2368.3|2362.3|2367.3|2361.3|3
1687751100000|2023-06-26 03:45:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1687751400000|2023-06-26 03:50:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1687751700000|2023-06-26 03:55:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|4
1687752000000|2023-06-26 04:00:00|2366|2360|2366.8|2360.8|2367|2361|2365.8|2359.8|7
1687752300000|2023-06-26 04:05:00|2367|2361|2366|2360|2367.5|2361.5|2366|2360|9
1687752600000|2023-06-26 04:10:00|2365.8|2359.8|2365.3|2359.3|2366.3|2360.3|2364.8|2358.8|10
1687752900000|2023-06-26 04:15:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1687753200000|2023-06-26 04:20:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1687753500000|2023-06-26 04:25:00|2365.3|2359.3|2363.8|2357.8|2365.3|2359.3|2363.5|2357.5|9
1687753800000|2023-06-26 04:30:00|2363.5|2357.5|2364|2358|2364.3|2358.3|2361.5|2355.5|15
1687754100000|2023-06-26 04:35:00|2363.5|2357.5|2362|2356|2363.5|2357.5|2361.5|2355.5|5
1687754400000|2023-06-26 04:40:00|2362.3|2356.3|2361|2355|2362.8|2356.8|2359.3|2353.3|12
1687754700000|2023-06-26 04:45:00|2361.3|2355.3|2361.8|2355.8|2361.8|2355.8|2361|2355|5
1687755000000|2023-06-26 04:50:00|2361.5|2355.5|2358.3|2352.3|2361.5|2355.5|2357.8|2351.8|10
1687755300000|2023-06-26 04:55:00|2358|2352|2358.3|2352.3|2358.3|2352.3|2358|2352|4
1687755600000|2023-06-26 05:00:00|2358|2352|2356.3|2350.3|2358|2352|2356.3|2350.3|5
1687755900000|2023-06-26 05:05:00|2355.5|2349.5|2355.8|2349.8|2355.8|2349.8|2355.5|2349.5|4
1687756200000|2023-06-26 05:10:00|2355.5|2349.5|2356.8|2350.8|2356.8|2350.8|2355|2349|10
1687756500000|2023-06-26 05:15:00|2355.3|2349.3|2354|2348|2356|2350|2354|2348|8
1687756800000|2023-06-26 05:20:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354.3|2348.3|2
1687757100000|2023-06-26 05:25:00|2355|2349|2358|2352|2358|2352|2354.8|2348.8|11
1687757400000|2023-06-26 05:30:00|2357.8|2351.8|2362.5|2356.5|2362.5|2356.5|2356.8|2350.8|48
1687757700000|2023-06-26 05:35:00|2362.8|2356.8|2364|2358|2364|2358|2360.3|2354.3|36
1687758000000|2023-06-26 05:40:00|2363.8|2357.8|2362.8|2356.8|2364.8|2358.8|2362.8|2356.8|27
1687758300000|2023-06-26 05:45:00|2361.5|2355.5|2363.3|2357.3|2363.3|2357.3|2361.3|2355.3|7
1687758600000|2023-06-26 05:50:00|2363.5|2357.5|2365|2359|2365.3|2359.3|2362.5|2356.5|17
1687758900000|2023-06-26 05:55:00|2364.8|2358.8|2363|2357|2364.8|2358.8|2363|2357|8
1687759200000|2023-06-26 06:00:00|2362.8|2356.8|2360.8|2354.8|2362.8|2356.8|2360.5|2354.5|9
1687759500000|2023-06-26 06:05:00|2360.5|2354.5|2357.3|2351.3|2360.5|2354.5|2356.3|2350.3|56
1687759800000|2023-06-26 06:10:00|2357|2351|2354.8|2348.8|2357.8|2351.8|2354.8|2348.8|40
1687760100000|2023-06-26 06:15:00|2353.8|2347.8|2349.8|2343.8|2353.8|2347.8|2349.5|2343.5|20
1687760400000|2023-06-26 06:20:00|2350|2344|2354.8|2348.8|2354.8|2348.8|2350|2344|31
1687760700000|2023-06-26 06:25:00|2354.5|2348.5|2351.5|2345.5|2355.8|2349.8|2351.5|2345.5|24
1687761000000|2023-06-26 06:30:00|2351.8|2345.8|2358.5|2352.5|2358.8|2352.8|2351.8|2345.8|33
1687761300000|2023-06-26 06:35:00|2358.3|2352.3|2358|2352|2358.3|2352.3|2355|2349|20
1687761600000|2023-06-26 06:40:00|2357.8|2351.8|2357.3|2351.3|2358.5|2352.5|2354|2348|27
1687761900000|2023-06-26 06:45:00|2357|2351|2354.8|2348.8|2358.5|2352.5|2354.8|2348.8|55
1687762200000|2023-06-26 06:50:00|2355|2349|2353.8|2347.8|2355|2349|2352.3|2346.3|56
1687762500000|2023-06-26 06:55:00|2354.3|2348.3|2354.9|2348.9|2356.9|2350.9|2354.3|2348.3|48
1687762800000|2023-06-26 07:00:00|2355.1|2349.1|2356.4|2350.4|2358.5|2352.5|2353.6|2347.6|43
1687763100000|2023-06-26 07:05:00|2355.9|2349.9|2353.6|2347.6|2355.9|2349.9|2353.6|2347.6|5
1687763400000|2023-06-26 07:10:00|2353.4|2347.4|2342.6|2336.6|2353.4|2347.4|2340.3|2334.3|34
1687763700000|2023-06-26 07:15:00|2342.9|2336.9|2338.6|2332.6|2344.6|2338.6|2337.3|2331.3|107
1687764000000|2023-06-26 07:20:00|2337.4|2331.4|2349.1|2343.1|2349.1|2343.1|2336.6|2330.6|80
1687764300000|2023-06-26 07:25:00|2349.4|2343.4|2346.6|2340.6|2350.6|2344.6|2346.4|2340.4|38
1687764600000|2023-06-26 07:30:00|2346.4|2340.4|2338.9|2332.9|2347.6|2341.6|2338.4|2332.4|41
1687764900000|2023-06-26 07:35:00|2338.6|2332.6|2336.4|2330.4|2338.9|2332.9|2334.4|2328.4|57
1687765200000|2023-06-26 07:40:00|2336.6|2330.6|2332.4|2326.4|2336.6|2330.6|2331.6|2325.6|48
1687765500000|2023-06-26 07:45:00|2331.9|2325.9|2335.4|2329.4|2335.9|2329.9|2331.6|2325.6|40
1687765800000|2023-06-26 07:50:00|2335.6|2329.6|2341.6|2335.6|2341.6|2335.6|2335.1|2329.1|66
1687766100000|2023-06-26 07:55:00|2341.4|2335.4|2342.6|2336.6|2343.9|2337.9|2341.1|2335.1|18
1687766400000|2023-06-26 08:00:00|2342.9|2336.9|2346.9|2340.9|2353.1|2347.1|2342.9|2336.9|77
1687766700000|2023-06-26 08:05:00|2347.1|2341.1|2350.9|2344.9|2351.6|2345.6|2344.9|2338.9|44
1687767000000|2023-06-26 08:10:00|2350.6|2344.6|2353.9|2347.9|2360.4|2354.4|2350.6|2344.6|74
1687767300000|2023-06-26 08:15:00|2353.6|2347.6|2346.4|2340.4|2354.4|2348.4|2346.4|2340.4|39
1687767600000|2023-06-26 08:20:00|2346.9|2340.9|2348.6|2342.6|2349.1|2343.1|2343.4|2337.4|48
1687767900000|2023-06-26 08:25:00|2348.1|2342.1|2345.1|2339.1|2348.1|2342.1|2342.6|2336.6|34
1687768200000|2023-06-26 08:30:00|2345.4|2339.4|2348.1|2342.1|2348.4|2342.4|2344.1|2338.1|29
1687768500000|2023-06-26 08:35:00|2348.4|2342.4|2348.9|2342.9|2351.1|2345.1|2348.1|2342.1|29
1687768800000|2023-06-26 08:40:00|2348.6|2342.6|2340.4|2334.4|2349.4|2343.4|2340.4|2334.4|72
1687769100000|2023-06-26 08:45:00|2340.6|2334.6|2341.4|2335.4|2342.6|2336.6|2340.6|2334.6|29
1687769400000|2023-06-26 08:50:00|2342.1|2336.1|2342.6|2336.6|2344.1|2338.1|2341.4|2335.4|21
1687769700000|2023-06-26 08:55:00|2342.4|2336.4|2341.6|2335.6|2342.4|2336.4|2337.9|2331.9|31
1687770000000|2023-06-26 09:00:00|2341.9|2335.9|2343.6|2337.6|2343.6|2337.6|2339.1|2333.1|20
1687770300000|2023-06-26 09:05:00|2343.9|2337.9|2346.4|2340.4|2347.1|2341.1|2343.6|2337.6|34
1687770600000|2023-06-26 09:10:00|2346.6|2340.6|2344.6|2338.6|2346.6|2340.6|2344.1|2338.1|21
1687770900000|2023-06-26 09:15:00|2344.9|2338.9|2346.6|2340.6|2347.4|2341.4|2344.9|2338.9|14
1687771200000|2023-06-26 09:20:00|2346.4|2340.4|2345.1|2339.1|2346.4|2340.4|2344.9|2338.9|14
1687771500000|2023-06-26 09:25:00|2344.9|2338.9|2341.9|2335.9|2344.9|2338.9|2341.6|2335.6|13
1687771800000|2023-06-26 09:30:00|2341.6|2335.6|2342.4|2336.4|2342.9|2336.9|2341.4|2335.4|17
1687772100000|2023-06-26 09:35:00|2342.1|2336.1|2340.6|2334.6|2342.4|2336.4|2339.9|2333.9|16
1687772400000|2023-06-26 09:40:00|2340.4|2334.4|2339.6|2333.6|2340.6|2334.6|2339.4|2333.4|9
1687772700000|2023-06-26 09:45:00|2339.9|2333.9|2341.9|2335.9|2341.9|2335.9|2339.9|2333.9|11
1687773000000|2023-06-26 09:50:00|2342.1|2336.1|2343.1|2337.1|2344.6|2338.6|2342.1|2336.1|14
1687773300000|2023-06-26 09:55:00|2342.9|2336.9|2344.4|2338.4|2346.4|2340.4|2342.6|2336.6|30
1687773600000|2023-06-26 10:00:00|2344.1|2338.1|2344.4|2338.4|2344.6|2338.6|2343.1|2337.1|18
1687773900000|2023-06-26 10:05:00|2344.1|2338.1|2344.1|2338.1|2345.1|2339.1|2343.1|2337.1|19
1687774200000|2023-06-26 10:10:00|2343.9|2337.9|2342.4|2336.4|2344.1|2338.1|2342.4|2336.4|8
1687774500000|2023-06-26 10:15:00|2342.6|2336.6|2343.1|2337.1|2344.1|2338.1|2342.6|2336.6|11
1687774800000|2023-06-26 10:20:00|2343.4|2337.4|2343.6|2337.6|2344.4|2338.4|2342.6|2336.6|18
1687775100000|2023-06-26 10:25:00|2343.4|2337.4|2343.6|2337.6|2343.9|2337.9|2342.9|2336.9|8
1687775400000|2023-06-26 10:30:00|2343.9|2337.9|2342.9|2336.9|2344.9|2338.9|2342.1|2336.1|23
1687775700000|2023-06-26 10:35:00|2342.4|2336.4|2343.1|2337.1|2344.9|2338.9|2342.1|2336.1|20
1687776000000|2023-06-26 10:40:00|2343.4|2337.4|2346.6|2340.6|2348.9|2342.9|2343.4|2337.4|29
1687776300000|2023-06-26 10:45:00|2346.4|2340.4|2346.6|2340.6|2347.9|2341.9|2345.9|2339.9|21
1687776600000|2023-06-26 10:50:00|2346.9|2340.9|2346.6|2340.6|2346.9|2340.9|2346.4|2340.4|10
1687776900000|2023-06-26 10:55:00|2346.9|2340.9|2344.1|2338.1|2346.9|2340.9|2342.9|2336.9|20
1687777200000|2023-06-26 11:00:00|2343.9|2337.9|2342.6|2336.6|2344.1|2338.1|2342.6|2336.6|24
1687777500000|2023-06-26 11:05:00|2342.4|2336.4|2342.6|2336.6|2343.1|2337.1|2340.1|2334.1|31
1687777800000|2023-06-26 11:10:00|2342.4|2336.4|2340.9|2334.9|2343.9|2337.9|2339.9|2333.9|34
1687778100000|2023-06-26 11:15:00|2341.1|2335.1|2338.9|2332.9|2341.4|2335.4|2338.6|2332.6|22
1687778400000|2023-06-26 11:20:00|2338.6|2332.6|2338.4|2332.4|2339.1|2333.1|2335.6|2329.6|31
1687778700000|2023-06-26 11:25:00|2338.6|2332.6|2338.4|2332.4|2339.1|2333.1|2336.1|2330.1|36
1687779000000|2023-06-26 11:30:00|2338.1|2332.1|2338.9|2332.9|2338.9|2332.9|2336.1|2330.1|37
1687779300000|2023-06-26 11:35:00|2339.1|2333.1|2340.9|2334.9|2341.4|2335.4|2338.9|2332.9|30
1687779600000|2023-06-26 11:40:00|2341.1|2335.1|2342.9|2336.9|2344.1|2338.1|2340.9|2334.9|38
1687779900000|2023-06-26 11:45:00|2342.6|2336.6|2346.4|2340.4|2346.9|2340.9|2342.4|2336.4|23
1687780200000|2023-06-26 11:50:00|2346.6|2340.6|2346.1|2340.1|2351.4|2345.4|2344.3|2338.3|50
1687780500000|2023-06-26 11:55:00|2346.5|2340.5|2344.1|2338.1|2348.1|2342.1|2343.4|2337.4|36
1687780800000|2023-06-26 12:00:00|2344.4|2338.4|2343.4|2337.4|2345.1|2339.1|2341.9|2335.9|32
1687781100000|2023-06-26 12:05:00|2344.1|2338.1|2340.1|2334.1|2345.6|2339.6|2340.1|2334.1|28
1687781400000|2023-06-26 12:10:00|2339.9|2333.9|2338.1|2332.1|2339.9|2333.9|2338.1|2332.1|22
1687781700000|2023-06-26 12:15:00|2338.4|2332.4|2339.6|2333.6|2341.4|2335.4|2338.4|2332.4|17
1687782000000|2023-06-26 12:20:00|2339.9|2333.9|2337.9|2331.9|2340.6|2334.6|2337.6|2331.6|20
1687782300000|2023-06-26 12:25:00|2337.6|2331.6|2339.9|2333.9|2339.9|2333.9|2336.1|2330.1|50
1687782600000|2023-06-26 12:30:00|2339.6|2333.6|2337.4|2331.4|2339.6|2333.6|2336.4|2330.4|47
1687782900000|2023-06-26 12:35:00|2338.1|2332.1|2334.9|2328.9|2339.4|2333.4|2334.9|2328.9|40
1687783200000|2023-06-26 12:40:00|2334.6|2328.6|2336.1|2330.1|2336.1|2330.1|2333.4|2327.4|25
1687783500000|2023-06-26 12:45:00|2335.9|2329.9|2335.6|2329.6|2337.1|2331.1|2335.6|2329.6|33
1687783800000|2023-06-26 12:50:00|2336.6|2330.6|2336.4|2330.4|2336.6|2330.6|2335.6|2329.6|11
1687784100000|2023-06-26 12:55:00|2336.1|2330.1|2333.9|2327.9|2337.6|2331.6|2333.9|2327.9|21
1687784400000|2023-06-26 13:00:00|2334.1|2328.1|2338.6|2332.6|2343.4|2337.4|2333.9|2327.9|192
1687784700000|2023-06-26 13:05:00|2338.9|2332.9|2335.6|2329.6|2341.1|2335.1|2335.4|2329.4|77
1687785000000|2023-06-26 13:10:00|2335.4|2329.4|2336.6|2330.6|2338.6|2332.6|2332.6|2326.6|111
1687785300000|2023-06-26 13:15:00|2336.9|2330.9|2339.6|2333.6|2339.9|2333.9|2336.6|2330.6|70
1687785600000|2023-06-26 13:20:00|2339.9|2333.9|2330.6|2324.6|2339.9|2333.9|2329.6|2323.6|77
1687785900000|2023-06-26 13:25:00|2330.4|2324.4|2332.9|2326.9|2334.9|2328.9|2330.1|2324.1|92
1687786200000|2023-06-26 13:30:00|2333.4|2327.4|2334.9|2328.9|2335.6|2329.6|2331.9|2325.9|142
1687786500000|2023-06-26 13:35:00|2335.1|2329.1|2331.1|2325.1|2335.9|2329.9|2330.4|2324.4|61
1687786800000|2023-06-26 13:40:00|2331.6|2325.6|2336.9|2330.9|2337.1|2331.1|2331.4|2325.4|49
1687787100000|2023-06-26 13:45:00|2336.6|2330.6|2340.9|2334.9|2341.1|2335.1|2334.1|2328.1|45
1687787400000|2023-06-26 13:50:00|2340.6|2334.6|2341.4|2335.4|2342.4|2336.4|2339.6|2333.6|68
1687787700000|2023-06-26 13:55:00|2341.6|2335.6|2347.9|2341.9|2348.9|2342.9|2341.6|2335.6|90
1687788000000|2023-06-26 14:00:00|2347.6|2341.6|2344.1|2338.1|2348.1|2342.1|2342.9|2336.9|61
1687788300000|2023-06-26 14:05:00|2343.9|2337.9|2341.9|2335.9|2344.1|2338.1|2341.1|2335.1|35
1687788600000|2023-06-26 14:10:00|2342.4|2336.4|2343.1|2337.1|2343.6|2337.6|2341.1|2335.1|36
1687788900000|2023-06-26 14:15:00|2342.9|2336.9|2343.4|2337.4|2345.1|2339.1|2342.1|2336.1|60
1687789200000|2023-06-26 14:20:00|2343.1|2337.1|2341.6|2335.6|2343.6|2337.6|2341.1|2335.1|30
1687789500000|2023-06-26 14:25:00|2341.4|2335.4|2336.6|2330.6|2341.6|2335.6|2335.1|2329.1|55
1687789800000|2023-06-26 14:30:00|2336.4|2330.4|2335.9|2329.9|2338.6|2332.6|2335.9|2329.9|41
1687790100000|2023-06-26 14:35:00|2335.6|2329.6|2335.4|2329.4|2336.1|2330.1|2331.1|2325.1|51
1687790400000|2023-06-26 14:40:00|2335.6|2329.6|2332.4|2326.4|2336.1|2330.1|2332.4|2326.4|35
1687790700000|2023-06-26 14:45:00|2332.6|2326.6|2334.4|2328.4|2339.1|2333.1|2332.1|2326.1|60
1687791000000|2023-06-26 14:50:00|2334.1|2328.1|2332.6|2326.6|2334.1|2328.1|2330.9|2324.9|47
1687791300000|2023-06-26 14:55:00|2332.4|2326.4|2333.4|2327.4|2334.6|2328.6|2328.6|2322.6|122
1687791600000|2023-06-26 15:00:00|2333.6|2327.6|2335.4|2329.4|2336.9|2330.9|2333.6|2327.6|49
1687791900000|2023-06-26 15:05:00|2335.1|2329.1|2338.6|2332.6|2339.9|2333.9|2334.6|2328.6|68
1687792200000|2023-06-26 15:10:00|2338.4|2332.4|2337.4|2331.4|2340.1|2334.1|2337.4|2331.4|40
1687792500000|2023-06-26 15:15:00|2337.1|2331.1|2338.9|2332.9|2339.9|2333.9|2335.4|2329.4|38
1687792800000|2023-06-26 15:20:00|2338.6|2332.6|2337.4|2331.4|2340.1|2334.1|2337.4|2331.4|42
1687793100000|2023-06-26 15:25:00|2337.1|2331.1|2336.4|2330.4|2339.1|2333.1|2336.4|2330.4|30
1687793400000|2023-06-26 15:30:00|2336.1|2330.1|2334.4|2328.4|2336.4|2330.4|2334.1|2328.1|25
1687793700000|2023-06-26 15:35:00|2334.6|2328.6|2335.4|2329.4|2335.4|2329.4|2333.4|2327.4|31
1687794000000|2023-06-26 15:40:00|2335.6|2329.6|2337.1|2331.1|2337.4|2331.4|2335.6|2329.6|25
1687794300000|2023-06-26 15:45:00|2337.4|2331.4|2337.1|2331.1|2338.1|2332.1|2336.1|2330.1|13
1687794600000|2023-06-26 15:50:00|2336.9|2330.9|2336.6|2330.6|2337.4|2331.4|2336.1|2330.1|16
1687794900000|2023-06-26 15:55:00|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.4|2330.4|14
1687795200000|2023-06-26 16:00:00|2337.4|2331.4|2340.6|2334.6|2340.6|2334.6|2337.1|2331.1|27
1687795500000|2023-06-26 16:05:00|2340.1|2334.1|2339.6|2333.6|2340.6|2334.6|2338.6|2332.6|31
1687795800000|2023-06-26 16:10:00|2339.9|2333.9|2340.4|2334.4|2340.9|2334.9|2339.6|2333.6|10
1687796100000|2023-06-26 16:15:00|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2339.6|2333.6|13
1687796400000|2023-06-26 16:20:00|2339.9|2333.9|2339.9|2333.9|2340.4|2334.4|2339.9|2333.9|6
1687796700000|2023-06-26 16:25:00|2340.1|2334.1|2339.9|2333.9|2340.4|2334.4|2339.6|2333.6|12
1687797000000|2023-06-26 16:30:00|2339.6|2333.6|2340.1|2334.1|2340.9|2334.9|2339.6|2333.6|29
1687797300000|2023-06-26 16:35:00|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2339.6|2333.6|6
1687797600000|2023-06-26 16:40:00|2339.9|2333.9|2340.4|2334.4|2341.6|2335.6|2339.9|2333.9|16
1687797900000|2023-06-26 16:45:00|2340.6|2334.6|2342.1|2336.1|2342.4|2336.4|2340.6|2334.6|20
1687798200000|2023-06-26 16:50:00|2342.4|2336.4|2341.4|2335.4|2343.1|2337.1|2341.4|2335.4|15
1687798500000|2023-06-26 16:55:00|2341.5|2335.5|2343.3|2337.3|2344|2338|2341.3|2335.3|28
1687798800000|2023-06-26 17:00:00|2343|2337|2342.3|2336.3|2343.1|2337.1|2341.5|2335.5|29
1687799100000|2023-06-26 17:05:00|2342|2336|2341.5|2335.5|2342.4|2336.4|2341.5|2335.5|22
1687799400000|2023-06-26 17:10:00|2341.3|2335.3|2341.5|2335.5|2341.5|2335.5|2340.3|2334.3|15
1687800000000|2023-06-26 17:20:00|2341.3|2335.3|2339.5|2333.5|2341.3|2335.3|2339.4|2333.4|6
1687800300000|2023-06-26 17:25:00|2339.1|2333.1|2340.5|2334.5|2340.5|2334.5|2338.5|2332.5|12
1687800600000|2023-06-26 17:30:00|2340.8|2334.8|2341.5|2335.5|2341.8|2335.8|2340.8|2334.8|7
1687800900000|2023-06-26 17:35:00|2341.3|2335.3|2342.4|2336.4|2342.4|2336.4|2341.3|2335.3|7
1687801200000|2023-06-26 17:40:00|2341.9|2335.9|2342.3|2336.3|2342.3|2336.3|2341.5|2335.5|5
1687801500000|2023-06-26 17:45:00|2342|2336|2341.6|2335.6|2342|2336|2341.6|2335.6|2
1687801800000|2023-06-26 17:50:00|2341.5|2335.5|2338.9|2332.9|2342|2336|2337|2331|35
1687802100000|2023-06-26 17:55:00|2339.3|2333.3|2346.5|2327.8|2346.5|2333.3|2339.3|2327|3
1687824000000|2023-06-27 00:00:00|2338.8|2332.8|2337.9|2331.9|2340.1|2334.1|2337.9|2331.9|8
1687824300000|2023-06-27 00:05:00|2337.8|2331.8|2337|2331|2337.8|2331.8|2337|2331|2
1687825200000|2023-06-27 00:20:00|2337.3|2331.3|2337.8|2331.8|2337.8|2331.8|2337.3|2331.3|3
1687825800000|2023-06-27 00:30:00|2338|2332|2338.1|2332.1|2340.4|2334.4|2338|2332|7
1687826100000|2023-06-27 00:35:00|2338.3|2332.3|2338.3|2332.3|2338.5|2332.5|2338.3|2332.3|3
1687826700000|2023-06-27 00:45:00|2338|2332|2336.8|2330.8|2338|2332|2336.8|2330.8|4
1687827000000|2023-06-27 00:50:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2335|2329|4
1687827300000|2023-06-27 00:55:00|2335.5|2329.5|2336.5|2330.5|2337|2331|2335.5|2329.5|10
1687827600000|2023-06-27 01:00:00|2336.8|2330.8|2343.8|2337.8|2343.8|2337.8|2336.5|2330.5|52
1687827900000|2023-06-27 01:05:00|2344|2338|2343|2337|2346.3|2340.3|2341.9|2335.9|53
1687828200000|2023-06-27 01:10:00|2342.8|2336.8|2343.8|2337.8|2345|2339|2341.5|2335.5|27
1687828500000|2023-06-27 01:15:00|2343.5|2337.5|2346.8|2340.8|2347|2341|2340|2334|46
1687828800000|2023-06-27 01:20:00|2347.8|2341.8|2350.3|2344.3|2350.5|2344.5|2347.3|2341.3|38
1687829100000|2023-06-27 01:25:00|2350.5|2344.5|2352.8|2346.8|2352.8|2346.8|2349|2343|37
1687829400000|2023-06-27 01:30:00|2352.5|2346.5|2357.8|2351.8|2357.8|2351.8|2350.5|2344.5|79
1687829700000|2023-06-27 01:35:00|2357.5|2351.5|2358.3|2352.3|2358.3|2352.3|2356|2350|23
1687830000000|2023-06-27 01:40:00|2358.5|2352.5|2361.3|2355.3|2362|2356|2358.5|2352.5|15
1687830300000|2023-06-27 01:45:00|2361.5|2355.5|2366.3|2360.3|2366.8|2360.8|2361.5|2355.5|39
1687830600000|2023-06-27 01:50:00|2366.5|2360.5|2366|2360|2367.8|2361.8|2364.8|2358.8|54
1687830900000|2023-06-27 01:55:00|2366.3|2360.3|2363.8|2357.8|2366.3|2360.3|2363.5|2357.5|14
1687831200000|2023-06-27 02:00:00|2363.5|2357.5|2362.8|2356.8|2363.8|2357.8|2362.3|2356.3|27
1687831500000|2023-06-27 02:05:00|2363|2357|2362|2356|2364|2358|2362|2356|23
1687831800000|2023-06-27 02:10:00|2362.3|2356.3|2360.5|2354.5|2362.3|2356.3|2359.3|2353.3|17
1687832100000|2023-06-27 02:15:00|2360.3|2354.3|2358.5|2352.5|2360.3|2354.3|2358.5|2352.5|6
1687832400000|2023-06-27 02:20:00|2358.3|2352.3|2358.5|2352.5|2359.3|2353.3|2357.8|2351.8|6
1687832700000|2023-06-27 02:25:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2358.5|2352.5|4
1687833000000|2023-06-27 02:30:00|2358.8|2352.8|2359.8|2353.8|2360.5|2354.5|2357.5|2351.5|23
1687833300000|2023-06-27 02:35:00|2359.5|2353.5|2361.5|2355.5|2363.5|2357.5|2359.3|2353.3|16
1687833600000|2023-06-27 02:40:00|2361.3|2355.3|2362.8|2356.8|2364|2358|2360.5|2354.5|27
1687833900000|2023-06-27 02:45:00|2363.3|2357.3|2364.5|2358.5|2364.5|2358.5|2361|2355|23
1687834200000|2023-06-27 02:50:00|2364.8|2358.8|2367.3|2361.3|2368.5|2362.5|2363.8|2357.8|47
1687834500000|2023-06-27 02:55:00|2367.5|2361.5|2366.8|2360.8|2368.5|2362.5|2366|2360|19
1687834800000|2023-06-27 03:00:00|2366.5|2360.5|2369.3|2363.3|2369.3|2363.3|2366.3|2360.3|16
1687835100000|2023-06-27 03:05:00|2369.5|2363.5|2368|2362|2370.3|2364.3|2368|2362|25
1687835400000|2023-06-27 03:10:00|2368.3|2362.3|2369.5|2363.5|2369.8|2363.8|2366.5|2360.5|28
1687835700000|2023-06-27 03:15:00|2369.3|2363.3|2370.3|2364.3|2370.3|2364.3|2369.3|2363.3|16
1687836000000|2023-06-27 03:20:00|2370|2364|2367|2361|2371|2365|2366.5|2360.5|22
1687836300000|2023-06-27 03:25:00|2366.5|2360.5|2367.5|2361.5|2368|2362|2365.8|2359.8|11
1687836600000|2023-06-27 03:30:00|2367.3|2361.3|2362.8|2356.8|2367.3|2361.3|2362.3|2356.3|23
1687836900000|2023-06-27 03:35:00|2363|2357|2361.8|2355.8|2363|2357|2361.8|2355.8|12
1687837200000|2023-06-27 03:40:00|2362|2356|2361.3|2355.3|2362.3|2356.3|2361|2355|10
1687837500000|2023-06-27 03:45:00|2361.5|2355.5|2361.3|2355.3|2362|2356|2361|2355|7
1687837800000|2023-06-27 03:50:00|2361|2355|2360|2354|2361.3|2355.3|2360|2354|9
1687838100000|2023-06-27 03:55:00|2359.3|2353.3|2358.5|2352.5|2359.8|2353.8|2358.3|2352.3|10
1687838400000|2023-06-27 04:00:00|2359.3|2353.3|2359|2353|2359.3|2353.3|2358.8|2352.8|7
1687838700000|2023-06-27 04:05:00|2358.8|2352.8|2358.8|2352.8|2359|2353|2358.8|2352.8|3
1687839000000|2023-06-27 04:10:00|2358.5|2352.5|2359|2353|2359|2353|2358.5|2352.5|3
1687839300000|2023-06-27 04:15:00|2359.3|2353.3|2359|2353|2359.5|2353.5|2359|2353|4
1687839600000|2023-06-27 04:20:00|2358.8|2352.8|2362.8|2356.8|2362.8|2356.8|2358.8|2352.8|11
1687839900000|2023-06-27 04:25:00|2362.5|2356.5|2362|2356|2362.5|2356.5|2362|2356|5
1687840500000|2023-06-27 04:35:00|2361.8|2355.8|2360.8|2354.8|2361.8|2355.8|2360.3|2354.3|3
1687840800000|2023-06-27 04:40:00|2361|2355|2360|2354|2361.8|2355.8|2359.8|2353.8|11
1687841100000|2023-06-27 04:45:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1687841400000|2023-06-27 04:50:00|2359.3|2353.3|2358.8|2352.8|2359.3|2353.3|2358.8|2352.8|3
1687842000000|2023-06-27 05:00:00|2359|2353|2360.3|2354.3|2360.3|2354.3|2358.8|2352.8|6
1687842300000|2023-06-27 05:05:00|2360.5|2354.5|2360.5|2354.5|2362|2356|2360.3|2354.3|8
1687842600000|2023-06-27 05:10:00|2361.3|2355.3|2364.8|2358.8|2364.8|2358.8|2361.3|2355.3|11
1687842900000|2023-06-27 05:15:00|2364|2358|2364.3|2358.3|2364.3|2358.3|2363.8|2357.8|4
1687843200000|2023-06-27 05:20:00|2364.5|2358.5|2365.5|2359.5|2365.8|2359.8|2364.3|2358.3|8
1687843500000|2023-06-27 05:25:00|2364.8|2358.8|2364.3|2358.3|2364.8|2358.8|2363.3|2357.3|9
1687843800000|2023-06-27 05:30:00|2364.5|2358.5|2366.3|2360.3|2367|2361|2362|2356|72
1687844100000|2023-06-27 05:35:00|2366.5|2360.5|2366.3|2360.3|2369.3|2363.3|2365.8|2359.8|73
1687844400000|2023-06-27 05:40:00|2366|2360|2371|2365|2372.3|2366.3|2365.5|2359.5|59
1687844700000|2023-06-27 05:45:00|2371.3|2365.3|2368.8|2362.8|2372.3|2366.3|2367.8|2361.8|25
1687845000000|2023-06-27 05:50:00|2368.5|2362.5|2371.5|2365.5|2371.5|2365.5|2367|2361|29
1687845300000|2023-06-27 05:55:00|2372.3|2366.3|2371.3|2365.3|2372.8|2366.8|2370.8|2364.8|33
1687845600000|2023-06-27 06:00:00|2371|2365|2372.5|2366.5|2373|2367|2369.5|2363.5|39
1687845900000|2023-06-27 06:05:00|2372.8|2366.8|2374|2368|2374.5|2368.5|2371.8|2365.8|64
1687846200000|2023-06-27 06:10:00|2373.8|2367.8|2373.3|2367.3|2374.3|2368.3|2372.5|2366.5|25
1687846500000|2023-06-27 06:15:00|2373|2367|2370.3|2364.3|2373|2367|2369.8|2363.8|19
1687846800000|2023-06-27 06:20:00|2370|2364|2370.5|2364.5|2370.8|2364.8|2369|2363|24
1687847100000|2023-06-27 06:25:00|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2368.8|2362.8|17
1687847400000|2023-06-27 06:30:00|2369.3|2363.3|2370.8|2364.8|2371.5|2365.5|2369.3|2363.3|28
1687847700000|2023-06-27 06:35:00|2370.5|2364.5|2370.8|2364.8|2371.5|2365.5|2367|2361|42
1687848000000|2023-06-27 06:40:00|2370.5|2364.5|2369.3|2363.3|2371.5|2365.5|2368|2362|44
1687848300000|2023-06-27 06:45:00|2368.8|2362.8|2373.8|2367.8|2374.3|2368.3|2367.5|2361.5|139
1687848600000|2023-06-27 06:50:00|2373.5|2367.5|2374.8|2368.8|2374.8|2368.8|2371.3|2365.3|185
1687848900000|2023-06-27 06:55:00|2374.5|2368.5|2375.1|2369.1|2375.9|2369.9|2372.9|2366.9|87
1687849200000|2023-06-27 07:00:00|2375.4|2369.4|2376.6|2370.6|2379.1|2373.1|2375.1|2369.1|60
1687849500000|2023-06-27 07:05:00|2376.9|2370.9|2371.3|2365.3|2376.9|2370.9|2369.1|2363.1|36
1687849800000|2023-06-27 07:10:00|2371|2365|2373.9|2367.9|2374.4|2368.4|2367.3|2361.3|33
1687850100000|2023-06-27 07:15:00|2374.1|2368.1|2373.1|2367.1|2374.9|2368.9|2372.1|2366.1|26
1687850400000|2023-06-27 07:20:00|2372.9|2366.9|2378.4|2372.4|2379.1|2373.1|2371.4|2365.4|34
1687850700000|2023-06-27 07:25:00|2378.1|2372.1|2379.1|2373.1|2380.9|2374.9|2377.9|2371.9|29
1687851000000|2023-06-27 07:30:00|2378.9|2372.9|2374.1|2368.1|2378.9|2372.9|2373.4|2367.4|21
1687851300000|2023-06-27 07:35:00|2374.4|2368.4|2374.4|2368.4|2376.4|2370.4|2374.4|2368.4|16
1687851600000|2023-06-27 07:40:00|2374.9|2368.9|2378.1|2372.1|2379.1|2373.1|2374.9|2368.9|38
1687851900000|2023-06-27 07:45:00|2378.4|2372.4|2379.9|2373.9|2380.1|2374.1|2377.6|2371.6|23
1687852200000|2023-06-27 07:50:00|2379.6|2373.6|2378.6|2372.6|2379.6|2373.6|2377.4|2371.4|16
1687852500000|2023-06-27 07:55:00|2378.4|2372.4|2386.4|2380.4|2387.4|2381.4|2377.6|2371.6|35
1687852800000|2023-06-27 08:00:00|2385.9|2379.9|2380.9|2374.9|2386.6|2380.6|2380.6|2374.6|54
1687853100000|2023-06-27 08:05:00|2380.6|2374.6|2376.9|2370.9|2380.6|2374.6|2374.4|2368.4|41
1687853400000|2023-06-27 08:10:00|2376.6|2370.6|2372.6|2366.6|2380.1|2374.1|2372.6|2366.6|55
1687853700000|2023-06-27 08:15:00|2372.4|2366.4|2369.9|2363.9|2374.1|2368.1|2369.6|2363.6|30
1687854000000|2023-06-27 08:20:00|2368.9|2362.9|2365.1|2359.1|2369.6|2363.6|2365.1|2359.1|35
1687854300000|2023-06-27 08:25:00|2365.4|2359.4|2368.1|2362.1|2368.9|2362.9|2365.4|2359.4|31
1687854600000|2023-06-27 08:30:00|2367.6|2361.6|2367.6|2361.6|2368.6|2362.6|2365.6|2359.6|39
1687854900000|2023-06-27 08:35:00|2367.9|2361.9|2367.9|2361.9|2369.9|2363.9|2367.1|2361.1|21
1687855200000|2023-06-27 08:40:00|2367.6|2361.6|2371.9|2365.9|2372.1|2366.1|2367.6|2361.6|22
1687855500000|2023-06-27 08:45:00|2372.1|2366.1|2369.9|2363.9|2372.1|2366.1|2369.9|2363.9|22
1687855800000|2023-06-27 08:50:00|2369.6|2363.6|2369.6|2363.6|2370.6|2364.6|2368.1|2362.1|25
1687856100000|2023-06-27 08:55:00|2369.4|2363.4|2366.1|2360.1|2369.6|2363.6|2364.1|2358.1|33
1687856400000|2023-06-27 09:00:00|2365.9|2359.9|2360.9|2354.9|2365.9|2359.9|2360.4|2354.4|31
1687856700000|2023-06-27 09:05:00|2361.1|2355.1|2361.4|2355.4|2363.1|2357.1|2361.1|2355.1|19
1687857000000|2023-06-27 09:10:00|2361.1|2355.1|2360.4|2354.4|2361.9|2355.9|2359.4|2353.4|37
1687857300000|2023-06-27 09:15:00|2360.1|2354.1|2360.6|2354.6|2361.4|2355.4|2359.9|2353.9|20
1687857600000|2023-06-27 09:20:00|2360.4|2354.4|2364.1|2358.1|2364.1|2358.1|2360.4|2354.4|18
1687857900000|2023-06-27 09:25:00|2364.4|2358.4|2363.1|2357.1|2364.6|2358.6|2362.1|2356.1|17
1687858200000|2023-06-27 09:30:00|2362.9|2356.9|2360.6|2354.6|2362.9|2356.9|2359.9|2353.9|29
1687858500000|2023-06-27 09:35:00|2360.4|2354.4|2360.1|2354.1|2361.9|2355.9|2359.6|2353.6|20
1687858800000|2023-06-27 09:40:00|2359.9|2353.9|2360.4|2354.4|2361.1|2355.1|2359.1|2353.1|28
1687859100000|2023-06-27 09:45:00|2360.1|2354.1|2363.4|2357.4|2363.4|2357.4|2359.9|2353.9|21
1687859400000|2023-06-27 09:50:00|2363.6|2357.6|2364.6|2358.6|2365.4|2359.4|2363.6|2357.6|19
1687859700000|2023-06-27 09:55:00|2364.9|2358.9|2365.9|2359.9|2366.1|2360.1|2364.6|2358.6|22
1687860000000|2023-06-27 10:00:00|2366.1|2360.1|2368.4|2362.4|2368.6|2362.6|2366.1|2360.1|18
1687860300000|2023-06-27 10:05:00|2368.1|2362.1|2366.4|2360.4|2369.6|2363.6|2366.4|2360.4|22
1687860600000|2023-06-27 10:10:00|2366.1|2360.1|2364.9|2358.9|2366.1|2360.1|2364.4|2358.4|22
1687860900000|2023-06-27 10:15:00|2365.1|2359.1|2363.1|2357.1|2366.1|2360.1|2363.1|2357.1|24
1687861200000|2023-06-27 10:20:00|2362.9|2356.9|2364.9|2358.9|2365.9|2359.9|2362.9|2356.9|22
1687861500000|2023-06-27 10:25:00|2364.6|2358.6|2366.4|2360.4|2367.4|2361.4|2364.1|2358.1|18
1687861800000|2023-06-27 10:30:00|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2363.6|2357.6|17
1687862100000|2023-06-27 10:35:00|2366.4|2360.4|2368.6|2362.6|2368.9|2362.9|2366.4|2360.4|18
1687862400000|2023-06-27 10:40:00|2368.9|2362.9|2370.9|2364.9|2372.1|2366.1|2368.6|2362.6|25
1687862700000|2023-06-27 10:45:00|2371.1|2365.1|2372.4|2366.4|2372.4|2366.4|2369.6|2363.6|22
1687863000000|2023-06-27 10:50:00|2372.6|2366.6|2374.4|2368.4|2374.4|2368.4|2372.4|2366.4|17
1687863300000|2023-06-27 10:55:00|2374.6|2368.6|2376.6|2370.6|2376.9|2370.9|2374.6|2368.6|21
1687863600000|2023-06-27 11:00:00|2376.4|2370.4|2373.1|2367.1|2376.4|2370.4|2371.9|2365.9|20
1687863900000|2023-06-27 11:05:00|2374.1|2368.1|2374.4|2368.4|2374.4|2368.4|2373.9|2367.9|3
1687864200000|2023-06-27 11:10:00|2374.6|2368.6|2374.1|2368.1|2374.6|2368.6|2373.4|2367.4|12
1687864500000|2023-06-27 11:15:00|2374.4|2368.4|2372.9|2366.9|2374.4|2368.4|2372.1|2366.1|9
1687864800000|2023-06-27 11:20:00|2373.1|2367.1|2375.4|2369.4|2375.4|2369.4|2373.1|2367.1|18
1687865100000|2023-06-27 11:25:00|2375.1|2369.1|2373.4|2367.4|2375.4|2369.4|2372.1|2366.1|19
1687865400000|2023-06-27 11:30:00|2373.6|2367.6|2374.4|2368.4|2375.6|2369.6|2373.6|2367.6|14
1687865700000|2023-06-27 11:35:00|2374.1|2368.1|2372.6|2366.6|2374.1|2368.1|2372.1|2366.1|20
1687866000000|2023-06-27 11:40:00|2372.9|2366.9|2379.4|2373.4|2379.9|2373.9|2372.9|2366.9|62
1687866300000|2023-06-27 11:45:00|2379.6|2373.6|2377.9|2371.9|2380.9|2374.9|2376.9|2370.9|53
1687866600000|2023-06-27 11:50:00|2378.1|2372.1|2378.1|2372.1|2380.6|2374.6|2376.6|2370.6|69
1687866900000|2023-06-27 11:55:00|2378.4|2372.4|2378.1|2372.1|2379.9|2373.9|2376.1|2370.1|57
1687867200000|2023-06-27 12:00:00|2377.9|2371.9|2377.4|2371.4|2378.9|2372.9|2377.4|2371.4|23
1687867500000|2023-06-27 12:05:00|2377.6|2371.6|2380.4|2374.4|2381.6|2375.6|2377.6|2371.6|60
1687867800000|2023-06-27 12:10:00|2380.1|2374.1|2377.9|2371.9|2380.1|2374.1|2376.9|2370.9|30
1687868100000|2023-06-27 12:15:00|2378.1|2372.1|2384.9|2378.9|2386.8|2380.8|2377.6|2371.6|59
1687868400000|2023-06-27 12:20:00|2385.1|2379.1|2384.6|2378.6|2387.6|2381.6|2383.6|2377.6|51
1687868700000|2023-06-27 12:25:00|2384.4|2378.4|2387.6|2381.6|2387.9|2381.9|2384.4|2378.4|24
1687869000000|2023-06-27 12:30:00|2387.4|2381.4|2385.6|2379.6|2387.4|2381.4|2383.6|2377.6|47
1687869300000|2023-06-27 12:35:00|2385.9|2379.9|2388.4|2382.4|2390.4|2384.4|2385.9|2379.9|39
1687869600000|2023-06-27 12:40:00|2388.6|2382.6|2389.1|2383.1|2389.4|2383.4|2387.4|2381.4|20
1687869900000|2023-06-27 12:45:00|2388.4|2382.4|2387.6|2381.6|2391.6|2385.6|2387.6|2381.6|40
1687870200000|2023-06-27 12:50:00|2387.9|2381.9|2385.9|2379.9|2388.1|2382.1|2385.4|2379.4|72
1687870500000|2023-06-27 12:55:00|2386.4|2380.4|2387.1|2381.1|2389.6|2383.6|2386.4|2380.4|58
1687870800000|2023-06-27 13:00:00|2386.9|2380.9|2384.9|2378.9|2386.9|2380.9|2379.1|2373.1|205
1687871100000|2023-06-27 13:05:00|2384.6|2378.6|2386.4|2380.4|2387.9|2381.9|2382.8|2376.8|110
1687871400000|2023-06-27 13:10:00|2386.1|2380.1|2389.6|2383.6|2389.9|2383.9|2382.1|2376.1|81
1687871700000|2023-06-27 13:15:00|2389.4|2383.4|2385.4|2379.4|2389.4|2383.4|2385.4|2379.4|89
1687872000000|2023-06-27 13:20:00|2385.6|2379.6|2381.9|2375.9|2386.9|2380.9|2380.4|2374.4|94
1687872300000|2023-06-27 13:25:00|2382.1|2376.1|2386.1|2380.1|2386.4|2380.4|2381.9|2375.9|104
1687872600000|2023-06-27 13:30:00|2386.4|2380.4|2388.1|2382.1|2390.1|2384.1|2386.1|2380.1|76
1687872900000|2023-06-27 13:35:00|2388.4|2382.4|2387.9|2381.9|2390.1|2384.1|2387.6|2381.6|106
1687873200000|2023-06-27 13:40:00|2388.1|2382.1|2388.4|2382.4|2392.1|2386.1|2388.1|2382.1|57
1687873500000|2023-06-27 13:45:00|2388.6|2382.6|2387.1|2381.1|2388.6|2382.6|2384.4|2378.4|38
1687873800000|2023-06-27 13:50:00|2387.4|2381.4|2385.1|2379.1|2388.6|2382.6|2385.1|2379.1|41
1687874100000|2023-06-27 13:55:00|2384.9|2378.9|2386.4|2380.4|2387.1|2381.1|2384.4|2378.4|41
1687874400000|2023-06-27 14:00:00|2385.9|2379.9|2385.1|2379.1|2387.1|2381.1|2382.9|2376.9|95
1687874700000|2023-06-27 14:05:00|2385.4|2379.4|2386.9|2380.9|2387.6|2381.6|2385.1|2379.1|61
1687875000000|2023-06-27 14:10:00|2387.1|2381.1|2387.4|2381.4|2387.6|2381.6|2386.1|2380.1|31
1687875300000|2023-06-27 14:15:00|2387.9|2381.9|2391.4|2385.4|2391.4|2385.4|2387.4|2381.4|66
1687875600000|2023-06-27 14:20:00|2391.6|2385.6|2399.9|2393.9|2402.9|2396.9|2391.6|2385.6|130
1687875900000|2023-06-27 14:25:00|2400.1|2394.1|2398.9|2392.9|2402.1|2396.1|2397.9|2391.9|98
1687876200000|2023-06-27 14:30:00|2399.1|2393.1|2398.9|2392.9|2401.9|2395.9|2396.9|2390.9|88
1687876500000|2023-06-27 14:35:00|2398.6|2392.6|2396.9|2390.9|2399.4|2393.4|2395.1|2389.1|84
1687876800000|2023-06-27 14:40:00|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2394.9|2388.9|53
1687877100000|2023-06-27 14:45:00|2396.4|2390.4|2392.1|2386.1|2396.6|2390.6|2392.1|2386.1|92
1687877400000|2023-06-27 14:50:00|2392.4|2386.4|2391.1|2385.1|2393.4|2387.4|2389.1|2383.1|87
1687877700000|2023-06-27 14:55:00|2390.9|2384.9|2389.9|2383.9|2392.4|2386.4|2385.9|2379.9|130
1687878000000|2023-06-27 15:00:00|2390.1|2384.1|2384.4|2378.4|2390.1|2384.1|2384.1|2378.1|65
1687878300000|2023-06-27 15:05:00|2384.6|2378.6|2384.4|2378.4|2386.4|2380.4|2384.4|2378.4|19
1687878600000|2023-06-27 15:10:00|2384.6|2378.6|2383.6|2377.6|2385.9|2379.9|2382.6|2376.6|24
1687878900000|2023-06-27 15:15:00|2383.4|2377.4|2384.4|2378.4|2385.4|2379.4|2382.9|2376.9|26
1687879200000|2023-06-27 15:20:00|2384.1|2378.1|2385.6|2379.6|2385.6|2379.6|2382.6|2376.6|32
1687879500000|2023-06-27 15:25:00|2385.9|2379.9|2386.1|2380.1|2386.4|2380.4|2383.6|2377.6|35
1687879800000|2023-06-27 15:30:00|2385.9|2379.9|2383.6|2377.6|2386.6|2380.6|2383.4|2377.4|45
1687880100000|2023-06-27 15:35:00|2383.9|2377.9|2386.1|2380.1|2386.1|2380.1|2383.9|2377.9|16
1687880400000|2023-06-27 15:40:00|2386.9|2380.9|2384.6|2378.6|2387.6|2381.6|2384.6|2378.6|17
1687880700000|2023-06-27 15:45:00|2385.6|2379.6|2387.4|2381.4|2387.4|2381.4|2384.6|2378.6|20
1687881000000|2023-06-27 15:50:00|2387.6|2381.6|2387.6|2381.6|2388.4|2382.4|2387.1|2381.1|8
1687881300000|2023-06-27 15:55:00|2387.4|2381.4|2385.9|2379.9|2387.4|2381.4|2384.6|2378.6|22
1687881600000|2023-06-27 16:00:00|2386.1|2380.1|2385.6|2379.6|2386.4|2380.4|2385.6|2379.6|5
1687881900000|2023-06-27 16:05:00|2385.4|2379.4|2386.1|2380.1|2386.1|2380.1|2385.4|2379.4|8
1687882200000|2023-06-27 16:10:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.1|2380.1|3
1687882500000|2023-06-27 16:15:00|2386.1|2380.1|2386.1|2380.1|2386.4|2380.4|2386.1|2380.1|3
1687882800000|2023-06-27 16:20:00|2386.4|2380.4|2386.4|2380.4|2386.6|2380.6|2386.4|2380.4|3
1687883100000|2023-06-27 16:25:00|2386.1|2380.1|2385.9|2379.9|2386.9|2380.9|2385.9|2379.9|7
1687883400000|2023-06-27 16:30:00|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2384.9|2378.9|7
1687883700000|2023-06-27 16:35:00|2384.9|2378.9|2386.4|2380.4|2386.4|2380.4|2383.9|2377.9|15
1687884000000|2023-06-27 16:40:00|2386.6|2380.6|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|8
1687884300000|2023-06-27 16:45:00|2384.6|2378.6|2383.9|2377.9|2386.6|2380.6|2383.9|2377.9|23
1687884600000|2023-06-27 16:50:00|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.1|2377.1|12
1687884900000|2023-06-27 16:55:00|2383.6|2377.6|2381|2375|2383.6|2377.6|2381|2375|31
1687885200000|2023-06-27 17:00:00|2381.3|2375.3|2381|2375|2382|2376|2379.9|2373.9|31
1687885500000|2023-06-27 17:05:00|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2379.8|2373.8|10
1687885800000|2023-06-27 17:10:00|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2378.9|2372.9|6
1687886100000|2023-06-27 17:15:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1687886400000|2023-06-27 17:20:00|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1687886700000|2023-06-27 17:25:00|2380|2374|2381|2375|2381|2375|2380|2374|5
1687887000000|2023-06-27 17:30:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|24
1687887300000|2023-06-27 17:35:00|2380.8|2374.8|2380.8|2374.8|2381|2375|2380.8|2374.8|39
1687887600000|2023-06-27 17:40:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2379.9|2373.9|4
1687887900000|2023-06-27 17:45:00|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1687888200000|2023-06-27 17:50:00|2379|2373|2375.1|2369.1|2379|2373|2373.6|2367.6|23
1687888500000|2023-06-27 17:55:00|2375.4|2369.4|2382.3|2363.5|2383|2369.4|2375.4|2363|6
1687910400000|2023-06-28 00:00:00|2376.9|2370.9|2377.3|2371.3|2377.4|2371.4|2376.9|2370.9|3
1687910700000|2023-06-28 00:05:00|2377.5|2371.5|2378.3|2372.3|2378.3|2372.3|2377.5|2371.5|3
1687911000000|2023-06-28 00:10:00|2378.5|2372.5|2380.5|2374.5|2380.9|2374.9|2378.5|2372.5|12
1687911300000|2023-06-28 00:15:00|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|4
1687911600000|2023-06-28 00:20:00|2379.8|2373.8|2381|2375|2381|2375|2377.1|2371.1|21
1687911900000|2023-06-28 00:25:00|2381.3|2375.3|2382|2376|2382|2376|2381|2375|9
1687912200000|2023-06-28 00:30:00|2382.3|2376.3|2384.4|2378.4|2384.4|2378.4|2380.9|2374.9|15
1687912500000|2023-06-28 00:35:00|2384.5|2378.5|2384.3|2378.3|2385.9|2379.9|2384.1|2378.1|10
1687913100000|2023-06-28 00:45:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|4
1687913400000|2023-06-28 00:50:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1687913700000|2023-06-28 00:55:00|2384.5|2378.5|2386.8|2380.8|2387|2381|2384.3|2378.3|9
1687914000000|2023-06-28 01:00:00|2387|2381|2386.8|2380.8|2388.3|2382.3|2386.3|2380.3|24
1687914300000|2023-06-28 01:05:00|2386.5|2380.5|2387.3|2381.3|2387.5|2381.5|2386|2380|25
1687914600000|2023-06-28 01:10:00|2387|2381|2382.8|2376.8|2387.5|2381.5|2382|2376|38
1687914900000|2023-06-28 01:15:00|2382.5|2376.5|2377|2371|2382.9|2376.9|2376.4|2370.4|83
1687915200000|2023-06-28 01:20:00|2376.8|2370.8|2376.8|2370.8|2378.8|2372.8|2376.5|2370.5|38
1687915500000|2023-06-28 01:25:00|2377|2371|2379.5|2373.5|2381.8|2375.8|2377|2371|44
1687915800000|2023-06-28 01:30:00|2379.8|2373.8|2376|2370|2379.8|2373.8|2374.3|2368.3|43
1687916100000|2023-06-28 01:35:00|2375.8|2369.8|2379|2373|2379.3|2373.3|2373.3|2367.3|45
1687916400000|2023-06-28 01:40:00|2378.8|2372.8|2375.3|2369.3|2380.3|2374.3|2375|2369|48
1687916700000|2023-06-28 01:45:00|2375.5|2369.5|2378|2372|2378.3|2372.3|2375.5|2369.5|26
1687917000000|2023-06-28 01:50:00|2378.5|2372.5|2376.3|2370.3|2378.5|2372.5|2376.3|2370.3|22
1687917300000|2023-06-28 01:55:00|2376|2370|2373.3|2367.3|2377|2371|2373.3|2367.3|43
1687917600000|2023-06-28 02:00:00|2373.5|2367.5|2374.5|2368.5|2375.3|2369.3|2373.5|2367.5|44
1687917900000|2023-06-28 02:05:00|2374.3|2368.3|2371.5|2365.5|2374.5|2368.5|2371.3|2365.3|27
1687918200000|2023-06-28 02:10:00|2371.8|2365.8|2370|2364|2371.8|2365.8|2367.5|2361.5|43
1687918500000|2023-06-28 02:15:00|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|4
1687918800000|2023-06-28 02:20:00|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1687919100000|2023-06-28 02:25:00|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|3
1687919400000|2023-06-28 02:30:00|2371|2365|2371|2365|2371|2365|2367.3|2361.3|107
1687919700000|2023-06-28 02:35:00|2371.3|2365.3|2372.8|2366.8|2373|2367|2370.3|2364.3|67
1687920000000|2023-06-28 02:40:00|2372.5|2366.5|2373.3|2367.3|2373.5|2367.5|2371.5|2365.5|46
1687920300000|2023-06-28 02:45:00|2372.8|2366.8|2374|2368|2375|2369|2372.8|2366.8|70
1687920600000|2023-06-28 02:50:00|2373.8|2367.8|2370.5|2364.5|2373.8|2367.8|2368.8|2362.8|41
1687920900000|2023-06-28 02:55:00|2370.3|2364.3|2368|2362|2370.5|2364.5|2367.3|2361.3|85
1687921200000|2023-06-28 03:00:00|2367.8|2361.8|2369|2363|2369|2363|2367.8|2361.8|39
1687921500000|2023-06-28 03:05:00|2368.8|2362.8|2369.3|2363.3|2370.5|2364.5|2368.8|2362.8|38
1687921800000|2023-06-28 03:10:00|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.3|2362.3|36
1687922100000|2023-06-28 03:15:00|2368.8|2362.8|2369|2363|2370|2364|2366.8|2360.8|32
1687922400000|2023-06-28 03:20:00|2368.8|2362.8|2366.8|2360.8|2368.8|2362.8|2366.3|2360.3|21
1687922700000|2023-06-28 03:25:00|2366.5|2360.5|2365.8|2359.8|2366.5|2360.5|2365.3|2359.3|15
1687923000000|2023-06-28 03:30:00|2366.3|2360.3|2366.3|2360.3|2367|2361|2365.5|2359.5|33
1687923300000|2023-06-28 03:35:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2365.5|2359.5|10
1687923600000|2023-06-28 03:40:00|2366.5|2360.5|2365.8|2359.8|2366.5|2360.5|2365.8|2359.8|5
1687924200000|2023-06-28 03:50:00|2365.5|2359.5|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|3
1687924800000|2023-06-28 04:00:00|2365.8|2359.8|2365.5|2359.5|2366|2360|2365.5|2359.5|4
1687925400000|2023-06-28 04:10:00|2365.8|2359.8|2366.8|2360.8|2367|2361|2365.8|2359.8|5
1687925700000|2023-06-28 04:15:00|2366.5|2360.5|2365.8|2359.8|2366.5|2360.5|2365.8|2359.8|3
1687926300000|2023-06-28 04:25:00|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365.3|2359.3|4
1687926600000|2023-06-28 04:30:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1687926900000|2023-06-28 04:35:00|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1687927200000|2023-06-28 04:40:00|2366.3|2360.3|2365.3|2359.3|2366.3|2360.3|2365.3|2359.3|5
1687927500000|2023-06-28 04:45:00|2364.8|2358.8|2365.3|2359.3|2365.3|2359.3|2364.8|2358.8|2
1687927800000|2023-06-28 04:50:00|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365.5|2359.5|2
1687928100000|2023-06-28 04:55:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365|2359|4
1687928400000|2023-06-28 05:00:00|2365.8|2359.8|2368.5|2362.5|2368.5|2362.5|2365.8|2359.8|7
1687928700000|2023-06-28 05:05:00|2368.3|2362.3|2368.3|2362.3|2368.5|2362.5|2368|2362|9
1687929000000|2023-06-28 05:10:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|3
1687929300000|2023-06-28 05:15:00|2368.8|2362.8|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|6
1687929600000|2023-06-28 05:20:00|2368.8|2362.8|2371|2365|2371|2365|2368.5|2362.5|13
1687929900000|2023-06-28 05:25:00|2370.8|2364.8|2371.8|2365.8|2372|2366|2370.3|2364.3|9
1687930200000|2023-06-28 05:30:00|2371.5|2365.5|2368.3|2362.3|2371.5|2365.5|2365.5|2359.5|79
1687930500000|2023-06-28 05:35:00|2368.5|2362.5|2369.3|2363.3|2370|2364|2368.3|2362.3|66
1687930800000|2023-06-28 05:40:00|2369.5|2363.5|2371.3|2365.3|2371.5|2365.5|2369.3|2363.3|31
1687931100000|2023-06-28 05:45:00|2371|2365|2369|2363|2371|2365|2369|2363|18
1687931400000|2023-06-28 05:50:00|2369.3|2363.3|2372.3|2366.3|2372.5|2366.5|2369.3|2363.3|18
1687931700000|2023-06-28 05:55:00|2372|2366|2370.3|2364.3|2372.3|2366.3|2370.3|2364.3|22
1687932000000|2023-06-28 06:00:00|2370.5|2364.5|2372|2366|2372.3|2366.3|2370.5|2364.5|25
1687932300000|2023-06-28 06:05:00|2372.3|2366.3|2373.8|2367.8|2374.3|2368.3|2371.8|2365.8|20
1687932600000|2023-06-28 06:10:00|2373.5|2367.5|2373.8|2367.8|2374|2368|2371.8|2365.8|30
1687932900000|2023-06-28 06:15:00|2374|2368|2372.8|2366.8|2375|2369|2371.5|2365.5|24
1687933200000|2023-06-28 06:20:00|2372.5|2366.5|2370.8|2364.8|2372.5|2366.5|2369.3|2363.3|28
1687933500000|2023-06-28 06:25:00|2370.5|2364.5|2370.8|2364.8|2371.3|2365.3|2370.3|2364.3|7
1687933800000|2023-06-28 06:30:00|2370.5|2364.5|2371.5|2365.5|2372|2366|2369|2363|32
1687934100000|2023-06-28 06:35:00|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2368.5|2362.5|15
1687934400000|2023-06-28 06:40:00|2370.8|2364.8|2368.8|2362.8|2370.8|2364.8|2367.3|2361.3|39
1687934700000|2023-06-28 06:45:00|2368.5|2362.5|2366.8|2360.8|2368.5|2362.5|2366.5|2360.5|22
1687935000000|2023-06-28 06:50:00|2367|2361|2367.3|2361.3|2368.5|2362.5|2365.8|2359.8|20
1687935300000|2023-06-28 06:55:00|2367.4|2361.4|2368.1|2362.1|2368.6|2362.6|2367.4|2361.4|18
1687935600000|2023-06-28 07:00:00|2368.4|2362.4|2367.5|2361.5|2372.6|2366.6|2366.3|2360.3|71
1687935900000|2023-06-28 07:05:00|2367.6|2361.6|2373.9|2367.9|2375.9|2369.9|2367.6|2361.6|52
1687936200000|2023-06-28 07:10:00|2373.6|2367.6|2375.1|2369.1|2376.6|2370.6|2373.4|2367.4|54
1687936500000|2023-06-28 07:15:00|2375.4|2369.4|2383.9|2377.9|2384.6|2378.6|2375.4|2369.4|92
1687936800000|2023-06-28 07:20:00|2383.6|2377.6|2381.4|2375.4|2384.1|2378.1|2376.5|2370.5|47
1687937100000|2023-06-28 07:25:00|2382.1|2376.1|2381.1|2375.1|2382.1|2376.1|2379.9|2373.9|34
1687937400000|2023-06-28 07:30:00|2380.9|2374.9|2379.9|2373.9|2382.1|2376.1|2379.6|2373.6|31
1687937700000|2023-06-28 07:35:00|2380.6|2374.6|2380.1|2374.1|2382.1|2376.1|2378.6|2372.6|38
1687938000000|2023-06-28 07:40:00|2380.4|2374.4|2381.6|2375.6|2382.6|2376.6|2379.9|2373.9|30
1687938300000|2023-06-28 07:45:00|2381.9|2375.9|2382.1|2376.1|2382.4|2376.4|2381.4|2375.4|21
1687938600000|2023-06-28 07:50:00|2381.9|2375.9|2379.6|2373.6|2381.9|2375.9|2378.9|2372.9|30
1687938900000|2023-06-28 07:55:00|2379.4|2373.4|2379.9|2373.9|2380.1|2374.1|2378.6|2372.6|25
1687939200000|2023-06-28 08:00:00|2380.1|2374.1|2375.1|2369.1|2380.6|2374.6|2369.5|2363.5|78
1687939500000|2023-06-28 08:05:00|2375.4|2369.4|2375.1|2369.1|2376.1|2370.1|2370.8|2364.8|46
1687939800000|2023-06-28 08:10:00|2374.9|2368.9|2377.4|2371.4|2377.4|2371.4|2374.4|2368.4|17
1687940100000|2023-06-28 08:15:00|2377.6|2371.6|2381.4|2375.4|2381.4|2375.4|2376.1|2370.1|50
1687940400000|2023-06-28 08:20:00|2381.6|2375.6|2379.9|2373.9|2381.9|2375.9|2379.6|2373.6|15
1687940700000|2023-06-28 08:25:00|2379.6|2373.6|2379.9|2373.9|2382.1|2376.1|2378.6|2372.6|23
1687941000000|2023-06-28 08:30:00|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2377.6|2371.6|22
1687941300000|2023-06-28 08:35:00|2378.6|2372.6|2377.1|2371.1|2378.9|2372.9|2376.9|2370.9|31
1687941600000|2023-06-28 08:40:00|2376.9|2370.9|2377.4|2371.4|2378.6|2372.6|2375.6|2369.6|34
1687941900000|2023-06-28 08:45:00|2377.6|2371.6|2377.6|2371.6|2378.4|2372.4|2376.9|2370.9|20
1687942200000|2023-06-28 08:50:00|2377.9|2371.9|2377.9|2371.9|2378.1|2372.1|2377.6|2371.6|7
1687942500000|2023-06-28 08:55:00|2378.1|2372.1|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|4
1687942800000|2023-06-28 09:00:00|2377.9|2371.9|2377.1|2371.1|2377.9|2371.9|2376.6|2370.6|9
1687943100000|2023-06-28 09:05:00|2377.4|2371.4|2377.6|2371.6|2377.6|2371.6|2377.4|2371.4|4
1687943400000|2023-06-28 09:10:00|2377.9|2371.9|2378.6|2372.6|2379.4|2373.4|2377.4|2371.4|20
1687943700000|2023-06-28 09:15:00|2378.9|2372.9|2378.1|2372.1|2380.9|2374.9|2378.1|2372.1|16
1687944000000|2023-06-28 09:20:00|2378.4|2372.4|2378.6|2372.6|2378.6|2372.6|2377.1|2371.1|14
1687944300000|2023-06-28 09:25:00|2377.9|2371.9|2376.9|2370.9|2377.9|2371.9|2376.4|2370.4|18
1687944600000|2023-06-28 09:30:00|2377.1|2371.1|2376.9|2370.9|2377.6|2371.6|2376.6|2370.6|24
1687944900000|2023-06-28 09:35:00|2377.1|2371.1|2376.1|2370.1|2377.6|2371.6|2376.1|2370.1|20
1687945200000|2023-06-28 09:40:00|2376.4|2370.4|2376.9|2370.9|2376.9|2370.9|2376.1|2370.1|17
1687945500000|2023-06-28 09:45:00|2377.1|2371.1|2371.4|2365.4|2377.1|2371.1|2370.4|2364.4|28
1687945800000|2023-06-28 09:50:00|2371.1|2365.1|2370.9|2364.9|2372.4|2366.4|2370.6|2364.6|22
1687946100000|2023-06-28 09:55:00|2369.9|2363.9|2369.4|2363.4|2371.4|2365.4|2368.4|2362.4|28
1687946400000|2023-06-28 10:00:00|2369.6|2363.6|2368.6|2362.6|2370.9|2364.9|2368.6|2362.6|16
1687946700000|2023-06-28 10:05:00|2368.4|2362.4|2368.6|2362.6|2369.1|2363.1|2366.1|2360.1|37
1687947000000|2023-06-28 10:10:00|2368.4|2362.4|2364.4|2358.4|2368.4|2362.4|2364.4|2358.4|18
1687947300000|2023-06-28 10:15:00|2364.1|2358.1|2361.9|2355.9|2364.4|2358.4|2359.6|2353.6|49
1687947600000|2023-06-28 10:20:00|2360.6|2354.6|2360.4|2354.4|2361.4|2355.4|2358.9|2352.9|38
1687947900000|2023-06-28 10:25:00|2359.9|2353.9|2359.4|2353.4|2361.6|2355.6|2357.9|2351.9|36
1687948200000|2023-06-28 10:30:00|2359.6|2353.6|2361.4|2355.4|2361.9|2355.9|2358.9|2352.9|22
1687948500000|2023-06-28 10:35:00|2361.1|2355.1|2361.1|2355.1|2361.4|2355.4|2360.1|2354.1|13
1687948800000|2023-06-28 10:40:00|2360.6|2354.6|2360.1|2354.1|2360.9|2354.9|2359.4|2353.4|22
1687949100000|2023-06-28 10:45:00|2360.4|2354.4|2359.9|2353.9|2360.9|2354.9|2359.9|2353.9|9
1687949400000|2023-06-28 10:50:00|2360.4|2354.4|2360.1|2354.1|2360.4|2354.4|2360.1|2354.1|8
1687949700000|2023-06-28 10:55:00|2360.4|2354.4|2363.1|2357.1|2363.4|2357.4|2360.1|2354.1|21
1687950000000|2023-06-28 11:00:00|2362.9|2356.9|2360.1|2354.1|2364.1|2358.1|2360.1|2354.1|28
1687950300000|2023-06-28 11:05:00|2359.9|2353.9|2358.4|2352.4|2360.6|2354.6|2357.4|2351.4|23
1687950600000|2023-06-28 11:10:00|2358.6|2352.6|2361.4|2355.4|2361.4|2355.4|2356.9|2350.9|23
1687950900000|2023-06-28 11:15:00|2361.6|2355.6|2360.6|2354.6|2362.1|2356.1|2360.6|2354.6|33
1687951200000|2023-06-28 11:20:00|2360.9|2354.9|2360.4|2354.4|2361.6|2355.6|2359.4|2353.4|25
1687951500000|2023-06-28 11:25:00|2360.6|2354.6|2361.1|2355.1|2361.1|2355.1|2360.6|2354.6|7
1687951800000|2023-06-28 11:30:00|2361.4|2355.4|2359.6|2353.6|2362.4|2356.4|2358.4|2352.4|36
1687952100000|2023-06-28 11:35:00|2359.9|2353.9|2360.6|2354.6|2360.6|2354.6|2359.4|2353.4|21
1687952400000|2023-06-28 11:40:00|2360.4|2354.4|2360.4|2354.4|2361.6|2355.6|2359.9|2353.9|26
1687952700000|2023-06-28 11:45:00|2360.1|2354.1|2361.4|2355.4|2362.1|2356.1|2359.1|2353.1|17
1687953000000|2023-06-28 11:50:00|2361.1|2355.1|2357.1|2351.1|2361.1|2355.1|2356.4|2350.4|21
1687953300000|2023-06-28 11:55:00|2356.9|2350.9|2356.4|2350.4|2357.1|2351.1|2354.9|2348.9|24
1687953600000|2023-06-28 12:00:00|2356.1|2350.1|2351.4|2345.4|2356.4|2350.4|2349.8|2343.8|32
1687953900000|2023-06-28 12:05:00|2351.1|2345.1|2355.6|2349.6|2355.6|2349.6|2350.4|2344.4|27
1687954200000|2023-06-28 12:10:00|2355.4|2349.4|2357.4|2351.4|2358.6|2352.6|2355.1|2349.1|42
1687954500000|2023-06-28 12:15:00|2357.6|2351.6|2358.4|2352.4|2359.9|2353.9|2357.6|2351.6|17
1687954800000|2023-06-28 12:20:00|2358.9|2352.9|2357.9|2351.9|2359.6|2353.6|2357.6|2351.6|17
1687955100000|2023-06-28 12:25:00|2358.1|2352.1|2358.4|2352.4|2359.9|2353.9|2358.1|2352.1|19
1687955400000|2023-06-28 12:30:00|2358.1|2352.1|2357.6|2351.6|2358.6|2352.6|2356.6|2350.6|19
1687955700000|2023-06-28 12:35:00|2357.4|2351.4|2356.6|2350.6|2357.6|2351.6|2354.1|2348.1|29
1687956000000|2023-06-28 12:40:00|2356.9|2350.9|2356.1|2350.1|2357.1|2351.1|2354.6|2348.6|26
1687956300000|2023-06-28 12:45:00|2356.4|2350.4|2355.6|2349.6|2359.6|2353.6|2355.6|2349.6|37
1687956600000|2023-06-28 12:50:00|2355.9|2349.9|2359.4|2353.4|2359.6|2353.6|2355.6|2349.6|46
1687956900000|2023-06-28 12:55:00|2360.1|2354.1|2362.4|2356.4|2363.6|2357.6|2359.9|2353.9|44
1687957200000|2023-06-28 13:00:00|2362.6|2356.6|2360.4|2354.4|2363.1|2357.1|2360.1|2354.1|81
1687957500000|2023-06-28 13:05:00|2360.6|2354.6|2360.1|2354.1|2362.6|2356.6|2360.1|2354.1|53
1687957800000|2023-06-28 13:10:00|2359.9|2353.9|2355.6|2349.6|2359.9|2353.9|2354.4|2348.4|63
1687958100000|2023-06-28 13:15:00|2355.1|2349.1|2358.1|2352.1|2360.1|2354.1|2355.1|2349.1|37
1687958400000|2023-06-28 13:20:00|2357.9|2351.9|2353.1|2347.1|2357.9|2351.9|2351.8|2345.8|90
1687958700000|2023-06-28 13:25:00|2352.9|2346.9|2354.6|2348.6|2355.9|2349.9|2352.9|2346.9|46
1687959000000|2023-06-28 13:30:00|2354.9|2348.9|2357.6|2351.6|2358.1|2352.1|2354|2348|123
1687959300000|2023-06-28 13:35:00|2357.9|2351.9|2354.1|2348.1|2357.9|2351.9|2353.4|2347.4|79
1687959600000|2023-06-28 13:40:00|2353.9|2347.9|2352.6|2346.6|2353.9|2347.9|2352.4|2346.4|57
1687959900000|2023-06-28 13:45:00|2352.4|2346.4|2355.1|2349.1|2357.6|2351.6|2347.1|2341.1|98
1687960200000|2023-06-28 13:50:00|2354.9|2348.9|2355.1|2349.1|2356.6|2350.6|2353.4|2347.4|52
1687960500000|2023-06-28 13:55:00|2355.6|2349.6|2356.9|2350.9|2357.6|2351.6|2352.9|2346.9|55
1687960800000|2023-06-28 14:00:00|2357.1|2351.1|2355.6|2349.6|2357.1|2351.1|2353.6|2347.6|40
1687961100000|2023-06-28 14:05:00|2356.1|2350.1|2356.4|2350.4|2356.9|2350.9|2352.6|2346.6|62
1687961400000|2023-06-28 14:10:00|2355.9|2349.9|2352.9|2346.9|2357.1|2351.1|2351.6|2345.6|52
1687961700000|2023-06-28 14:15:00|2353.1|2347.1|2351.6|2345.6|2353.1|2347.1|2350.1|2344.1|44
1687962000000|2023-06-28 14:20:00|2351.4|2345.4|2351.6|2345.6|2353.1|2347.1|2349.6|2343.6|34
1687962300000|2023-06-28 14:25:00|2351.9|2345.9|2349.6|2343.6|2352.4|2346.4|2349.6|2343.6|39
1687962600000|2023-06-28 14:30:00|2349.9|2343.9|2350.6|2344.6|2350.9|2344.9|2346.6|2340.6|70
1687962900000|2023-06-28 14:35:00|2350.9|2344.9|2353.1|2347.1|2354.6|2348.6|2350.9|2344.9|57
1687963200000|2023-06-28 14:40:00|2353.4|2347.4|2350.9|2344.9|2353.4|2347.4|2350.9|2344.9|33
1687963500000|2023-06-28 14:45:00|2350.6|2344.6|2348.4|2342.4|2351.1|2345.1|2346.9|2340.9|55
1687963800000|2023-06-28 14:50:00|2347.9|2341.9|2348.4|2342.4|2350.6|2344.6|2347.6|2341.6|63
1687964100000|2023-06-28 14:55:00|2348.6|2342.6|2353.6|2347.6|2355.5|2349.5|2347.4|2341.4|125
1687964400000|2023-06-28 15:00:00|2353.4|2347.4|2356.4|2350.4|2356.4|2350.4|2352.4|2346.4|32
1687964700000|2023-06-28 15:05:00|2356.6|2350.6|2358.9|2352.9|2360.6|2354.6|2356.6|2350.6|57
1687965000000|2023-06-28 15:10:00|2359.1|2353.1|2360.1|2354.1|2360.6|2354.6|2358.6|2352.6|29
1687965300000|2023-06-28 15:15:00|2359.9|2353.9|2361.9|2355.9|2361.9|2355.9|2358.9|2352.9|26
1687965600000|2023-06-28 15:20:00|2361.6|2355.6|2364.1|2358.1|2364.4|2358.4|2361.6|2355.6|23
1687965900000|2023-06-28 15:25:00|2363.9|2357.9|2364.1|2358.1|2366.1|2360.1|2363.1|2357.1|33
1687966200000|2023-06-28 15:30:00|2364.4|2358.4|2360.9|2354.9|2364.4|2358.4|2360.9|2354.9|47
1687966500000|2023-06-28 15:35:00|2361.1|2355.1|2362.6|2356.6|2363.6|2357.6|2361.1|2355.1|18
1687966800000|2023-06-28 15:40:00|2362.4|2356.4|2361.4|2355.4|2362.4|2356.4|2360.6|2354.6|16
1687967100000|2023-06-28 15:45:00|2361.6|2355.6|2363.9|2357.9|2364.1|2358.1|2361.4|2355.4|22
1687967400000|2023-06-28 15:50:00|2363.6|2357.6|2365.1|2359.1|2365.1|2359.1|2363.6|2357.6|19
1687967700000|2023-06-28 15:55:00|2365.4|2359.4|2365.1|2359.1|2366.4|2360.4|2364.6|2358.6|15
1687968000000|2023-06-28 16:00:00|2364.9|2358.9|2364.9|2358.9|2366.1|2360.1|2364.6|2358.6|8
1687968300000|2023-06-28 16:05:00|2364.6|2358.6|2364.9|2358.9|2365.1|2359.1|2364.6|2358.6|4
1687968600000|2023-06-28 16:10:00|2365.1|2359.1|2365.6|2359.6|2365.6|2359.6|2364.9|2358.9|42
1687968900000|2023-06-28 16:15:00|2365.4|2359.4|2364.9|2358.9|2365.4|2359.4|2364.9|2358.9|11
1687969200000|2023-06-28 16:20:00|2365.1|2359.1|2365.6|2359.6|2365.9|2359.9|2364.6|2358.6|13
1687969500000|2023-06-28 16:25:00|2365.9|2359.9|2367.1|2361.1|2367.4|2361.4|2364.9|2358.9|24
1687969800000|2023-06-28 16:30:00|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.1|2360.1|19
1687970100000|2023-06-28 16:35:00|2366.4|2360.4|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|4
1687970400000|2023-06-28 16:40:00|2366.4|2360.4|2366.9|2360.9|2368.1|2362.1|2366.1|2360.1|28
1687970700000|2023-06-28 16:45:00|2367.1|2361.1|2365.9|2359.9|2367.1|2361.1|2365.6|2359.6|14
1687971000000|2023-06-28 16:50:00|2366.1|2360.1|2366.6|2360.6|2367.1|2361.1|2365.9|2359.9|14
1687971300000|2023-06-28 16:55:00|2366.9|2360.9|2370.5|2364.5|2370.5|2364.5|2366.9|2360.9|32
1687971600000|2023-06-28 17:00:00|2370.8|2364.8|2371.5|2365.5|2372.3|2366.3|2370|2364|24
1687971900000|2023-06-28 17:05:00|2371.8|2365.8|2373.3|2367.3|2373.5|2367.5|2371.8|2365.8|14
1687972200000|2023-06-28 17:10:00|2373|2367|2375.1|2369.1|2375.1|2369.1|2373|2367|5
1687972500000|2023-06-28 17:15:00|2375.3|2369.3|2371.4|2365.4|2375.3|2369.3|2371.3|2365.3|8
1687972800000|2023-06-28 17:20:00|2371.5|2365.5|2371.4|2365.4|2371.8|2365.8|2371.4|2365.4|22
1687973100000|2023-06-28 17:25:00|2371.3|2365.3|2371.4|2365.4|2371.4|2365.4|2371.3|2365.3|2
1687973400000|2023-06-28 17:30:00|2371.3|2365.3|2372|2366|2372.8|2366.8|2371|2365|8
1687973700000|2023-06-28 17:35:00|2372.3|2366.3|2370|2364|2372.3|2366.3|2370|2364|12
1687974000000|2023-06-28 17:40:00|2369.8|2363.8|2371.3|2365.3|2371.3|2365.3|2369.5|2363.5|12
1687974300000|2023-06-28 17:45:00|2371.5|2365.5|2370.5|2364.5|2371.5|2365.5|2370.3|2364.3|7
1687974600000|2023-06-28 17:50:00|2370.3|2364.3|2373.9|2367.9|2374.1|2368.1|2370.3|2364.3|31
1687974900000|2023-06-28 17:55:00|2374.3|2368.3|2381.3|2362.5|2381.3|2368.3|2373.8|2361.3|7
1687996800000|2023-06-29 00:00:00|2365.4|2359.4|2362.6|2356.6|2365.4|2359.4|2362.6|2356.6|6
1687997100000|2023-06-29 00:05:00|2362.5|2356.5|2365.5|2359.5|2365.6|2359.6|2362.3|2356.3|10
1687997400000|2023-06-29 00:10:00|2365.6|2359.6|2365.8|2359.8|2365.9|2359.9|2364.9|2358.9|6
1687997700000|2023-06-29 00:15:00|2366.3|2360.3|2365.4|2359.4|2368|2362|2365.4|2359.4|13
1687998000000|2023-06-29 00:20:00|2365.3|2359.3|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|4
1687998300000|2023-06-29 00:25:00|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365.5|2359.5|2
1687998600000|2023-06-29 00:30:00|2366|2360|2366|2360|2366.3|2360.3|2366|2360|3
1687998900000|2023-06-29 00:35:00|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|5
1687999200000|2023-06-29 00:40:00|2367.3|2361.3|2368|2362|2368.3|2362.3|2367.3|2361.3|4
1687999500000|2023-06-29 00:45:00|2368.3|2362.3|2369.5|2363.5|2369.5|2363.5|2368.3|2362.3|4
1688000100000|2023-06-29 00:55:00|2369.8|2363.8|2373.5|2367.5|2373.8|2367.8|2369.8|2363.8|10
1688000400000|2023-06-29 01:00:00|2373.3|2367.3|2374.4|2368.4|2374.9|2368.9|2369.5|2363.5|78
1688000700000|2023-06-29 01:05:00|2375.6|2369.6|2374.3|2368.3|2375.6|2369.6|2373.3|2367.3|34
1688001000000|2023-06-29 01:10:00|2374.5|2368.5|2377|2371|2377|2371|2374.5|2368.5|13
1688001300000|2023-06-29 01:15:00|2377.3|2371.3|2381|2375|2381.3|2375.3|2377|2371|88
1688001600000|2023-06-29 01:20:00|2380.8|2374.8|2380|2374|2381.3|2375.3|2379.5|2373.5|23
1688001900000|2023-06-29 01:25:00|2379.8|2373.8|2381|2375|2381.5|2375.5|2379|2373|14
1688002200000|2023-06-29 01:30:00|2380.8|2374.8|2378.3|2372.3|2381.3|2375.3|2378.3|2372.3|42
1688002500000|2023-06-29 01:35:00|2378|2372|2378.8|2372.8|2380.8|2374.8|2377.3|2371.3|37
1688002800000|2023-06-29 01:40:00|2378.5|2372.5|2373.8|2367.8|2379.3|2373.3|2373.8|2367.8|60
1688003100000|2023-06-29 01:45:00|2373.5|2367.5|2373.3|2367.3|2375.3|2369.3|2373|2367|35
1688003400000|2023-06-29 01:50:00|2373|2367|2370|2364|2373|2367|2370|2364|23
1688003700000|2023-06-29 01:55:00|2369.8|2363.8|2369.5|2363.5|2370.5|2364.5|2367.5|2361.5|35
1688004000000|2023-06-29 02:00:00|2369.3|2363.3|2367.8|2361.8|2370.3|2364.3|2366.5|2360.5|72
1688004300000|2023-06-29 02:05:00|2367.5|2361.5|2366.5|2360.5|2368.3|2362.3|2366.3|2360.3|125
1688004600000|2023-06-29 02:10:00|2366.3|2360.3|2368.3|2362.3|2368.3|2362.3|2366|2360|34
1688004900000|2023-06-29 02:15:00|2368|2362|2367.8|2361.8|2368|2362|2367|2361|7
1688005200000|2023-06-29 02:20:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2368|2362|2
1688005500000|2023-06-29 02:25:00|2368.5|2362.5|2368.5|2362.5|2369|2363|2368.5|2362.5|5
1688005800000|2023-06-29 02:30:00|2368.8|2362.8|2369|2363|2369|2363|2368.5|2362.5|4
1688006100000|2023-06-29 02:35:00|2369.3|2363.3|2371.8|2365.8|2371.8|2365.8|2369.3|2363.3|15
1688006400000|2023-06-29 02:40:00|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|8
1688006700000|2023-06-29 02:45:00|2372|2366|2371.5|2365.5|2372|2366|2371.5|2365.5|2
1688007000000|2023-06-29 02:50:00|2371.8|2365.8|2370.5|2364.5|2372|2366|2370|2364|18
1688007300000|2023-06-29 02:55:00|2370.3|2364.3|2368.8|2362.8|2371.3|2365.3|2368.8|2362.8|15
1688007600000|2023-06-29 03:00:00|2369|2363|2366|2360|2369|2363|2364.8|2358.8|22
1688007900000|2023-06-29 03:05:00|2365.8|2359.8|2364.3|2358.3|2367.5|2361.5|2363.8|2357.8|23
1688008200000|2023-06-29 03:10:00|2364.5|2358.5|2365.8|2359.8|2366.5|2360.5|2364.5|2358.5|29
1688008500000|2023-06-29 03:15:00|2366|2360|2367.3|2361.3|2368|2362|2364.5|2358.5|22
1688008800000|2023-06-29 03:20:00|2367|2361|2367.5|2361.5|2368.5|2362.5|2366.3|2360.3|12
1688009100000|2023-06-29 03:25:00|2367.3|2361.3|2368.5|2362.5|2368.8|2362.8|2366.5|2360.5|7
1688009400000|2023-06-29 03:30:00|2368.3|2362.3|2368|2362|2368.3|2362.3|2368|2362|2
1688009700000|2023-06-29 03:35:00|2367.8|2361.8|2367.8|2361.8|2368|2362|2367.8|2361.8|3
1688010300000|2023-06-29 03:45:00|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1688010600000|2023-06-29 03:50:00|2368|2362|2368|2362|2368|2362|2368|2362|1
1688010900000|2023-06-29 03:55:00|2368.3|2362.3|2369|2363|2369|2363|2368.3|2362.3|4
1688011200000|2023-06-29 04:00:00|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1688012400000|2023-06-29 04:20:00|2369|2363|2371|2365|2371|2365|2369|2363|7
1688013000000|2023-06-29 04:30:00|2371.3|2365.3|2369.8|2363.8|2371.3|2365.3|2369.8|2363.8|5
1688013300000|2023-06-29 04:35:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1688013600000|2023-06-29 04:40:00|2369.3|2363.3|2369|2363|2369.8|2363.8|2368.8|2362.8|7
1688013900000|2023-06-29 04:45:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368|2362|3
1688014200000|2023-06-29 04:50:00|2368|2362|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|7
1688014800000|2023-06-29 05:00:00|2367.8|2361.8|2367.8|2361.8|2368|2362|2367.8|2361.8|3
1688015100000|2023-06-29 05:05:00|2367.5|2361.5|2368.3|2362.3|2370|2364|2367.5|2361.5|11
1688015400000|2023-06-29 05:10:00|2368.5|2362.5|2365|2359|2368.5|2362.5|2365|2359|11
1688015700000|2023-06-29 05:15:00|2364.8|2358.8|2366.3|2360.3|2366.3|2360.3|2363.8|2357.8|7
1688016000000|2023-06-29 05:20:00|2366.5|2360.5|2369|2363|2369|2363|2366.5|2360.5|9
1688016300000|2023-06-29 05:25:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368|2362|7
1688016600000|2023-06-29 05:30:00|2368|2362|2367.5|2361.5|2368.3|2362.3|2366|2360|30
1688016900000|2023-06-29 05:35:00|2367.3|2361.3|2369.3|2363.3|2369.5|2363.5|2366.8|2360.8|11
1688017200000|2023-06-29 05:40:00|2369|2363|2367.3|2361.3|2371.8|2365.8|2366.5|2360.5|33
1688017500000|2023-06-29 05:45:00|2367|2361|2367.5|2361.5|2368.5|2362.5|2366.3|2360.3|17
1688017800000|2023-06-29 05:50:00|2367.8|2361.8|2369.8|2363.8|2370|2364|2367.8|2361.8|21
1688018100000|2023-06-29 05:55:00|2370|2364|2368.8|2362.8|2371.5|2365.5|2367.5|2361.5|28
1688018400000|2023-06-29 06:00:00|2369|2363|2369.5|2363.5|2369.8|2363.8|2366.5|2360.5|28
1688018700000|2023-06-29 06:05:00|2369.8|2363.8|2369.5|2363.5|2370.5|2364.5|2369.5|2363.5|10
1688019000000|2023-06-29 06:10:00|2369.3|2363.3|2371|2365|2371.3|2365.3|2368|2362|19
1688019300000|2023-06-29 06:15:00|2370.8|2364.8|2372|2366|2372.3|2366.3|2368|2362|71
1688019600000|2023-06-29 06:20:00|2371.8|2365.8|2367|2361|2371.8|2365.8|2367|2361|43
1688019900000|2023-06-29 06:25:00|2367.3|2361.3|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|26
1688020200000|2023-06-29 06:30:00|2364.5|2358.5|2365.3|2359.3|2366|2360|2364.3|2358.3|27
1688020500000|2023-06-29 06:35:00|2365|2359|2366.8|2360.8|2367.5|2361.5|2364.8|2358.8|20
1688020800000|2023-06-29 06:40:00|2367|2361|2366|2360|2369|2363|2366|2360|24
1688021100000|2023-06-29 06:45:00|2366.3|2360.3|2366.3|2360.3|2368.5|2362.5|2365.8|2359.8|23
1688021400000|2023-06-29 06:50:00|2366.5|2360.5|2367.5|2361.5|2368|2362|2365.8|2359.8|48
1688021700000|2023-06-29 06:55:00|2367.6|2361.6|2372.5|2366.5|2372.5|2366.5|2367.6|2361.6|72
1688022000000|2023-06-29 07:00:00|2372.8|2366.8|2370.1|2364.1|2373.3|2367.3|2367.9|2361.9|56
1688022300000|2023-06-29 07:05:00|2369.9|2363.9|2372.9|2366.9|2374.5|2368.5|2368.9|2362.9|43
1688022600000|2023-06-29 07:10:00|2373.1|2367.1|2374.6|2368.6|2375.6|2369.6|2371.1|2365.1|50
1688022900000|2023-06-29 07:15:00|2374.9|2368.9|2379.9|2373.9|2382.4|2376.4|2374.1|2368.1|45
1688023200000|2023-06-29 07:20:00|2379.6|2373.6|2379.6|2373.6|2380.6|2374.6|2378.1|2372.1|40
1688023500000|2023-06-29 07:25:00|2379.4|2373.4|2379.9|2373.9|2380.6|2374.6|2379.4|2373.4|21
1688023800000|2023-06-29 07:30:00|2380.1|2374.1|2383.9|2377.9|2386.4|2380.4|2379.4|2373.4|28
1688024100000|2023-06-29 07:35:00|2383.6|2377.6|2382.6|2376.6|2385.9|2379.9|2382.4|2376.4|36
1688024400000|2023-06-29 07:40:00|2382.9|2376.9|2382.4|2376.4|2383.6|2377.6|2380.6|2374.6|31
1688024700000|2023-06-29 07:45:00|2382.6|2376.6|2385.4|2379.4|2386.1|2380.1|2382.4|2376.4|34
1688025000000|2023-06-29 07:50:00|2385.6|2379.6|2383.6|2377.6|2385.6|2379.6|2383.4|2377.4|27
1688025300000|2023-06-29 07:55:00|2383.4|2377.4|2384.1|2378.1|2384.4|2378.4|2382.4|2376.4|15
1688025600000|2023-06-29 08:00:00|2384.4|2378.4|2379.8|2373.8|2384.4|2378.4|2374.5|2368.5|102
1688025900000|2023-06-29 08:05:00|2379.9|2373.9|2373|2367|2379.9|2373.9|2371.4|2365.4|51
1688026200000|2023-06-29 08:10:00|2373.5|2367.5|2369.4|2363.4|2373.5|2367.5|2367.1|2361.1|54
1688026500000|2023-06-29 08:15:00|2369.1|2363.1|2359.9|2353.9|2369.1|2363.1|2357.8|2351.8|111
1688026800000|2023-06-29 08:20:00|2359.6|2353.6|2356.6|2350.6|2363.6|2357.6|2356.6|2350.6|63
1688027100000|2023-06-29 08:25:00|2356.4|2350.4|2359.6|2353.6|2360.6|2354.6|2354.1|2348.1|68
1688027400000|2023-06-29 08:30:00|2359.9|2353.9|2358.1|2352.1|2360.9|2354.9|2356.1|2350.1|58
1688027700000|2023-06-29 08:35:00|2358.4|2352.4|2361.9|2355.9|2362.9|2356.9|2358.4|2352.4|43
1688028000000|2023-06-29 08:40:00|2361.6|2355.6|2360.9|2354.9|2362.6|2356.6|2358.9|2352.9|37
1688028300000|2023-06-29 08:45:00|2360.6|2354.6|2358.6|2352.6|2361.4|2355.4|2358.6|2352.6|27
1688028600000|2023-06-29 08:50:00|2358.9|2352.9|2356.6|2350.6|2358.9|2352.9|2355.4|2349.4|22
1688028900000|2023-06-29 08:55:00|2356.9|2350.9|2355.9|2349.9|2357.6|2351.6|2354.6|2348.6|28
1688029200000|2023-06-29 09:00:00|2355.6|2349.6|2354.9|2348.9|2355.9|2349.9|2353.1|2347.1|37
1688029500000|2023-06-29 09:05:00|2354.6|2348.6|2355.1|2349.1|2355.1|2349.1|2353.1|2347.1|21
1688029800000|2023-06-29 09:10:00|2354.9|2348.9|2349.9|2343.9|2354.9|2348.9|2349.1|2343.1|32
1688030100000|2023-06-29 09:15:00|2349.6|2343.6|2347.4|2341.4|2349.9|2343.9|2347.4|2341.4|26
1688030400000|2023-06-29 09:20:00|2347.1|2341.1|2349.6|2343.6|2353.1|2347.1|2347.1|2341.1|45
1688030700000|2023-06-29 09:25:00|2349.4|2343.4|2348.1|2342.1|2350.1|2344.1|2347.4|2341.4|37
1688031000000|2023-06-29 09:30:00|2347.9|2341.9|2346.6|2340.6|2347.9|2341.9|2345.1|2339.1|33
1688031300000|2023-06-29 09:35:00|2346.9|2340.9|2340.9|2334.9|2346.9|2340.9|2340.1|2334.1|52
1688031600000|2023-06-29 09:40:00|2341.1|2335.1|2346.1|2340.1|2346.1|2340.1|2340.6|2334.6|35
1688031900000|2023-06-29 09:45:00|2346.6|2340.6|2348.1|2342.1|2348.6|2342.6|2345.6|2339.6|34
1688032200000|2023-06-29 09:50:00|2347.9|2341.9|2348.4|2342.4|2348.9|2342.9|2347.1|2341.1|27
1688032500000|2023-06-29 09:55:00|2348.6|2342.6|2347.6|2341.6|2349.1|2343.1|2347.4|2341.4|23
1688032800000|2023-06-29 10:00:00|2347.9|2341.9|2347.9|2341.9|2348.9|2342.9|2347.4|2341.4|21
1688033100000|2023-06-29 10:05:00|2348.1|2342.1|2349.4|2343.4|2350.6|2344.6|2348.1|2342.1|16
1688033400000|2023-06-29 10:10:00|2349.1|2343.1|2347.9|2341.9|2349.1|2343.1|2346.9|2340.9|17
1688033700000|2023-06-29 10:15:00|2347.6|2341.6|2348.9|2342.9|2349.1|2343.1|2346.4|2340.4|18
1688034000000|2023-06-29 10:20:00|2348.4|2342.4|2348.9|2342.9|2350.1|2344.1|2347.6|2341.6|27
1688034300000|2023-06-29 10:25:00|2349.1|2343.1|2348.9|2342.9|2349.9|2343.9|2348.4|2342.4|23
1688034600000|2023-06-29 10:30:00|2349.1|2343.1|2350.6|2344.6|2351.1|2345.1|2347.9|2341.9|32
1688034900000|2023-06-29 10:35:00|2350.4|2344.4|2348.4|2342.4|2352.1|2346.1|2348.4|2342.4|19
1688035200000|2023-06-29 10:40:00|2348.6|2342.6|2346.6|2340.6|2350.6|2344.6|2346.6|2340.6|25
1688035500000|2023-06-29 10:45:00|2346.4|2340.4|2346.1|2340.1|2347.6|2341.6|2345.4|2339.4|18
1688035800000|2023-06-29 10:50:00|2345.9|2339.9|2347.6|2341.6|2349.6|2343.6|2345.4|2339.4|31
1688036100000|2023-06-29 10:55:00|2347.9|2341.9|2347.6|2341.6|2348.6|2342.6|2347.4|2341.4|19
1688036400000|2023-06-29 11:00:00|2347.4|2341.4|2348.1|2342.1|2348.6|2342.6|2346.1|2340.1|16
1688036700000|2023-06-29 11:05:00|2347.4|2341.4|2342.4|2336.4|2347.4|2341.4|2342.4|2336.4|40
1688037000000|2023-06-29 11:10:00|2342.1|2336.1|2340.1|2334.1|2342.1|2336.1|2339.6|2333.6|35
1688037300000|2023-06-29 11:15:00|2339.9|2333.9|2340.1|2334.1|2341.6|2335.6|2337.9|2331.9|31
1688037600000|2023-06-29 11:20:00|2339.9|2333.9|2343.4|2337.4|2343.6|2337.6|2339.6|2333.6|20
1688037900000|2023-06-29 11:25:00|2343.1|2337.1|2341.9|2335.9|2343.1|2337.1|2340.4|2334.4|17
1688038200000|2023-06-29 11:30:00|2342.1|2336.1|2343.4|2337.4|2344.6|2338.6|2340.9|2334.9|46
1688038500000|2023-06-29 11:35:00|2343.6|2337.6|2342.6|2336.6|2346.6|2340.6|2342.4|2336.4|38
1688038800000|2023-06-29 11:40:00|2343.1|2337.1|2341.9|2335.9|2344.1|2338.1|2341.1|2335.1|24
1688039100000|2023-06-29 11:45:00|2341.6|2335.6|2341.6|2335.6|2342.1|2336.1|2340.4|2334.4|11
1688039400000|2023-06-29 11:50:00|2341.4|2335.4|2337.4|2331.4|2341.4|2335.4|2337.4|2331.4|87
1688039700000|2023-06-29 11:55:00|2337.1|2331.1|2337.9|2331.9|2338.1|2332.1|2336.4|2330.4|37
1688040000000|2023-06-29 12:00:00|2337.4|2331.4|2335.9|2329.9|2338.1|2332.1|2335.9|2329.9|34
1688040300000|2023-06-29 12:05:00|2335.6|2329.6|2336.6|2330.6|2337.1|2331.1|2335.6|2329.6|22
1688040600000|2023-06-29 12:10:00|2336.4|2330.4|2335.6|2329.6|2336.4|2330.4|2335.6|2329.6|19
1688040900000|2023-06-29 12:15:00|2335.9|2329.9|2337.4|2331.4|2340.4|2334.4|2335.9|2329.9|33
1688041200000|2023-06-29 12:20:00|2337.6|2331.6|2339.4|2333.4|2340.6|2334.6|2337.6|2331.6|29
1688041500000|2023-06-29 12:25:00|2339.1|2333.1|2340.6|2334.6|2340.6|2334.6|2338.6|2332.6|26
1688041800000|2023-06-29 12:30:00|2339.6|2333.6|2339.4|2333.4|2341.6|2335.6|2336.9|2330.9|77
1688042100000|2023-06-29 12:35:00|2338.9|2332.9|2342.1|2336.1|2342.1|2336.1|2338.9|2332.9|42
1688042400000|2023-06-29 12:40:00|2342.4|2336.4|2344.9|2338.9|2344.9|2338.9|2342.4|2336.4|44
1688042700000|2023-06-29 12:45:00|2345.4|2339.4|2345.6|2339.6|2345.9|2339.9|2343.9|2337.9|40
1688043000000|2023-06-29 12:50:00|2345.1|2339.1|2343.4|2337.4|2345.9|2339.9|2343.1|2337.1|28
1688043300000|2023-06-29 12:55:00|2343.6|2337.6|2339.1|2333.1|2343.9|2337.9|2338.6|2332.6|42
1688043600000|2023-06-29 13:00:00|2339.4|2333.4|2338.4|2332.4|2341.4|2335.4|2335.5|2329.5|185
1688043900000|2023-06-29 13:05:00|2338.1|2332.1|2340.9|2334.9|2342.9|2336.9|2337.4|2331.4|106
1688044200000|2023-06-29 13:10:00|2340.6|2334.6|2336.9|2330.9|2340.6|2334.6|2336.1|2330.1|73
1688044500000|2023-06-29 13:15:00|2336.6|2330.6|2336.9|2330.9|2337.6|2331.6|2335.6|2329.6|42
1688044800000|2023-06-29 13:20:00|2336.6|2330.6|2336.1|2330.1|2337.9|2331.9|2335.4|2329.4|45
1688045100000|2023-06-29 13:25:00|2337.1|2331.1|2332.4|2326.4|2337.1|2331.1|2330.1|2324.1|84
1688045400000|2023-06-29 13:30:00|2332.1|2326.1|2331.1|2325.1|2332.1|2326.1|2329.9|2323.9|68
1688045700000|2023-06-29 13:35:00|2331.4|2325.4|2330.9|2324.9|2332.6|2326.6|2329.6|2323.6|82
1688046000000|2023-06-29 13:40:00|2330.6|2324.6|2329.6|2323.6|2332.6|2326.6|2329.6|2323.6|41
1688046300000|2023-06-29 13:45:00|2329.9|2323.9|2330.4|2324.4|2331.1|2325.1|2329.6|2323.6|36
1688046600000|2023-06-29 13:50:00|2330.1|2324.1|2330.9|2324.9|2335.9|2329.9|2328.9|2322.9|83
1688046900000|2023-06-29 13:55:00|2330.6|2324.6|2334.1|2328.1|2334.1|2328.1|2330.1|2324.1|40
1688047200000|2023-06-29 14:00:00|2333.9|2327.9|2337.1|2331.1|2337.9|2331.9|2333.4|2327.4|90
1688047500000|2023-06-29 14:05:00|2337.6|2331.6|2343.8|2337.8|2347|2341|2336.6|2330.6|99
1688047800000|2023-06-29 14:10:00|2344|2338|2347.6|2341.6|2348.1|2342.1|2341.9|2335.9|119
1688048100000|2023-06-29 14:15:00|2347.1|2341.1|2345.1|2339.1|2348.1|2342.1|2344.4|2338.4|62
1688048400000|2023-06-29 14:20:00|2344.6|2338.6|2345.6|2339.6|2348.1|2342.1|2344.6|2338.6|43
1688048700000|2023-06-29 14:25:00|2345.4|2339.4|2346.9|2340.9|2347.6|2341.6|2344.9|2338.9|42
1688049000000|2023-06-29 14:30:00|2346.6|2340.6|2341.6|2335.6|2346.6|2340.6|2340.1|2334.1|53
1688049300000|2023-06-29 14:35:00|2341.4|2335.4|2341.4|2335.4|2343.1|2337.1|2339.9|2333.9|31
1688049600000|2023-06-29 14:40:00|2341.1|2335.1|2342.1|2336.1|2343.1|2337.1|2340.6|2334.6|58
1688049900000|2023-06-29 14:45:00|2341.6|2335.6|2340.1|2334.1|2342.6|2336.6|2336.9|2330.9|55
1688050200000|2023-06-29 14:50:00|2340.4|2334.4|2340.6|2334.6|2345.4|2339.4|2339.4|2333.4|54
1688050500000|2023-06-29 14:55:00|2340.9|2334.9|2345|2339|2346.9|2340.9|2340.9|2334.9|77
1688050800000|2023-06-29 15:00:00|2344.8|2338.8|2341.1|2335.1|2344.8|2338.8|2339.4|2333.4|47
1688051100000|2023-06-29 15:05:00|2340.9|2334.9|2343.1|2337.1|2343.9|2337.9|2340.1|2334.1|42
1688051400000|2023-06-29 15:10:00|2343.4|2337.4|2343.6|2337.6|2343.9|2337.9|2342.4|2336.4|29
1688051700000|2023-06-29 15:15:00|2343.4|2337.4|2344.4|2338.4|2344.9|2338.9|2342.9|2336.9|31
1688052000000|2023-06-29 15:20:00|2344.1|2338.1|2343.4|2337.4|2344.1|2338.1|2342.6|2336.6|20
1688052300000|2023-06-29 15:25:00|2343.1|2337.1|2343.1|2337.1|2343.4|2337.4|2342.4|2336.4|21
1688052600000|2023-06-29 15:30:00|2343.4|2337.4|2342.4|2336.4|2343.6|2337.6|2340.6|2334.6|26
1688052900000|2023-06-29 15:35:00|2342.1|2336.1|2342.6|2336.6|2342.9|2336.9|2341.6|2335.6|24
1688053200000|2023-06-29 15:40:00|2342.9|2336.9|2344.4|2338.4|2344.4|2338.4|2342.9|2336.9|36
1688053500000|2023-06-29 15:45:00|2344.9|2338.9|2344.6|2338.6|2345.1|2339.1|2343.4|2337.4|23
1688053800000|2023-06-29 15:50:00|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2343.1|2337.1|19
1688054100000|2023-06-29 15:55:00|2345.1|2339.1|2344.6|2338.6|2345.1|2339.1|2344.4|2338.4|9
1688054400000|2023-06-29 16:00:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2343.9|2337.9|15
1688054700000|2023-06-29 16:05:00|2344.1|2338.1|2343.9|2337.9|2345.1|2339.1|2343.9|2337.9|11
1688055000000|2023-06-29 16:10:00|2344.1|2338.1|2342.4|2336.4|2344.6|2338.6|2341.9|2335.9|15
1688055300000|2023-06-29 16:15:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2341.6|2335.6|7
1688055600000|2023-06-29 16:20:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2340.4|2334.4|11
1688055900000|2023-06-29 16:25:00|2340.9|2334.9|2341.9|2335.9|2341.9|2335.9|2340.1|2334.1|26
1688056200000|2023-06-29 16:30:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1688056500000|2023-06-29 16:35:00|2341.9|2335.9|2340.6|2334.6|2341.9|2335.9|2340.4|2334.4|6
1688056800000|2023-06-29 16:40:00|2340.4|2334.4|2340.4|2334.4|2340.6|2334.6|2339.4|2333.4|14
1688057100000|2023-06-29 16:45:00|2340.6|2334.6|2342.1|2336.1|2342.1|2336.1|2340.6|2334.6|12
1688057400000|2023-06-29 16:50:00|2342.4|2336.4|2341.1|2335.1|2343.1|2337.1|2341.1|2335.1|11
1688057700000|2023-06-29 16:55:00|2341|2335|2342|2336|2343.9|2337.9|2340|2334|26
1688058000000|2023-06-29 17:00:00|2342.3|2336.3|2342.3|2336.3|2342.8|2336.8|2342|2336|9
1688058300000|2023-06-29 17:05:00|2342.5|2336.5|2343|2337|2343|2337|2342.5|2336.5|19
1688058600000|2023-06-29 17:10:00|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1688058900000|2023-06-29 17:15:00|2343|2337|2342.5|2336.5|2343|2337|2342.3|2336.3|5
1688059200000|2023-06-29 17:20:00|2342.8|2336.8|2343.3|2337.3|2343.3|2337.3|2342.8|2336.8|18
1688059500000|2023-06-29 17:25:00|2343|2337|2343.3|2337.3|2343.8|2337.8|2343|2337|9
1688059800000|2023-06-29 17:30:00|2343.5|2337.5|2342.8|2336.8|2343.8|2337.8|2342.8|2336.8|8
1688060100000|2023-06-29 17:35:00|2342.5|2336.5|2344|2338|2344|2338|2342.5|2336.5|13
1688060400000|2023-06-29 17:40:00|2343.8|2337.8|2344.3|2338.3|2344.3|2338.3|2343.8|2337.8|21
1688061000000|2023-06-29 17:50:00|2344|2338|2344.8|2338.8|2345.3|2339.3|2344|2338|6
1688061300000|2023-06-29 17:55:00|2344.3|2338.3|2350.5|2331.8|2350.8|2338.3|2344.3|2331.8|3
1688083200000|2023-06-30 00:00:00|2349.6|2343.6|2349.5|2343.5|2349.6|2343.6|2349.5|2343.5|2
1688083500000|2023-06-30 00:05:00|2349.3|2343.3|2348.5|2342.5|2349.3|2343.3|2348.1|2342.1|3
1688083800000|2023-06-30 00:10:00|2347.8|2341.8|2344.8|2338.8|2347.8|2341.8|2344.5|2338.5|16
1688084100000|2023-06-30 00:15:00|2345|2339|2346.5|2340.5|2346.8|2340.8|2345|2339|6
1688084700000|2023-06-30 00:25:00|2346.8|2340.8|2347.8|2341.8|2348|2342|2346.8|2340.8|8
1688085300000|2023-06-30 00:35:00|2347.5|2341.5|2347.5|2341.5|2347.8|2341.8|2346|2340|11
1688085600000|2023-06-30 00:40:00|2347.8|2341.8|2347.8|2341.8|2348|2342|2347.8|2341.8|3
1688085900000|2023-06-30 00:45:00|2347.5|2341.5|2346.3|2340.3|2347.5|2341.5|2346|2340|5
1688086200000|2023-06-30 00:50:00|2346|2340|2346.8|2340.8|2347|2341|2346|2340|4
1688086500000|2023-06-30 00:55:00|2346.5|2340.5|2345.3|2339.3|2346.5|2340.5|2345|2339|12
1688086800000|2023-06-30 01:00:00|2345.5|2339.5|2348.8|2342.8|2348.8|2342.8|2345.5|2339.5|33
1688087100000|2023-06-30 01:05:00|2349.5|2343.5|2347.4|2341.4|2349.6|2343.6|2345.9|2339.9|65
1688087400000|2023-06-30 01:10:00|2346.6|2340.6|2346.3|2340.3|2346.8|2340.8|2344.9|2338.9|44
1688087700000|2023-06-30 01:15:00|2346|2340|2348|2342|2348|2342|2341.5|2335.5|122
1688088000000|2023-06-30 01:20:00|2348.3|2342.3|2348.8|2342.8|2348.8|2342.8|2346.3|2340.3|38
1688088300000|2023-06-30 01:25:00|2348.5|2342.5|2347.8|2341.8|2348.8|2342.8|2346|2340|31
1688088600000|2023-06-30 01:30:00|2348|2342|2345.8|2339.8|2348.5|2342.5|2343.8|2337.8|66
1688088900000|2023-06-30 01:35:00|2346|2340|2351.5|2345.5|2351.8|2345.8|2346|2340|40
1688089200000|2023-06-30 01:40:00|2351.8|2345.8|2352|2346|2353.5|2347.5|2351.5|2345.5|26
1688089500000|2023-06-30 01:45:00|2352.3|2346.3|2350.5|2344.5|2353.3|2347.3|2349.3|2343.3|91
1688089800000|2023-06-30 01:50:00|2350.8|2344.8|2355.8|2349.8|2356.3|2350.3|2350.8|2344.8|57
1688090100000|2023-06-30 01:55:00|2355.5|2349.5|2355|2349|2355.8|2349.8|2354|2348|38
1688090400000|2023-06-30 02:00:00|2354.8|2348.8|2358.8|2352.8|2359.3|2353.3|2353|2347|139
1688090700000|2023-06-30 02:05:00|2358.5|2352.5|2357.5|2351.5|2358.5|2352.5|2355.5|2349.5|83
1688091000000|2023-06-30 02:10:00|2357.8|2351.8|2357.3|2351.3|2358.3|2352.3|2355.8|2349.8|72
1688091300000|2023-06-30 02:15:00|2356.8|2350.8|2356|2350|2357|2351|2356|2350|12
1688091600000|2023-06-30 02:20:00|2357|2351|2358|2352|2358.3|2352.3|2356|2350|13
1688091900000|2023-06-30 02:25:00|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2357.5|2351.5|8
1688092200000|2023-06-30 02:30:00|2358.5|2352.5|2365.5|2359.5|2366.5|2360.5|2358.5|2352.5|69
1688092500000|2023-06-30 02:35:00|2365.3|2359.3|2368.8|2362.8|2369.8|2363.8|2363.8|2357.8|72
1688092800000|2023-06-30 02:40:00|2368.5|2362.5|2373.5|2367.5|2373.5|2367.5|2367|2361|111
1688093100000|2023-06-30 02:45:00|2373.8|2367.8|2372.3|2366.3|2375.3|2369.3|2368.5|2362.5|112
1688093400000|2023-06-30 02:50:00|2372|2366|2369.8|2363.8|2372|2366|2369.5|2363.5|41
1688093700000|2023-06-30 02:55:00|2370|2364|2367.3|2361.3|2370.5|2364.5|2366.8|2360.8|68
1688094000000|2023-06-30 03:00:00|2367.5|2361.5|2368.5|2362.5|2368.5|2362.5|2365|2359|134
1688094300000|2023-06-30 03:05:00|2368.3|2362.3|2367.3|2361.3|2370|2364|2366.5|2360.5|108
1688094600000|2023-06-30 03:10:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2365.3|2359.3|46
1688094900000|2023-06-30 03:15:00|2367.3|2361.3|2362.5|2356.5|2367.3|2361.3|2362.3|2356.3|45
1688095200000|2023-06-30 03:20:00|2363|2357|2363.3|2357.3|2363.8|2357.8|2361.8|2355.8|20
1688095500000|2023-06-30 03:25:00|2363.5|2357.5|2362.5|2356.5|2365|2359|2361.8|2355.8|44
1688095800000|2023-06-30 03:30:00|2362.8|2356.8|2363.8|2357.8|2365|2359|2361.3|2355.3|23
1688096100000|2023-06-30 03:35:00|2364|2358|2364.5|2358.5|2366.3|2360.3|2364|2358|16
1688096400000|2023-06-30 03:40:00|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2363.5|2357.5|6
1688096700000|2023-06-30 03:45:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|4
1688097000000|2023-06-30 03:50:00|2365|2359|2365|2359|2365.5|2359.5|2365|2359|5
1688097300000|2023-06-30 03:55:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1688097600000|2023-06-30 04:00:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364|2358|8
1688097900000|2023-06-30 04:05:00|2364.5|2358.5|2363.8|2357.8|2364.5|2358.5|2363.5|2357.5|11
1688098800000|2023-06-30 04:20:00|2364|2358|2364|2358|2364|2358|2363.5|2357.5|4
1688099100000|2023-06-30 04:25:00|2364.3|2358.3|2364.5|2358.5|2365|2359|2364.3|2358.3|6
1688099400000|2023-06-30 04:30:00|2364.3|2358.3|2364.3|2358.3|2364.5|2358.5|2363.3|2357.3|10
1688099700000|2023-06-30 04:35:00|2364|2358|2363.5|2357.5|2364|2358|2363.5|2357.5|2
1688100600000|2023-06-30 04:50:00|2363.8|2357.8|2364.5|2358.5|2364.5|2358.5|2363.8|2357.8|3
1688101200000|2023-06-30 05:00:00|2364.8|2358.8|2365.3|2359.3|2365.3|2359.3|2364.5|2358.5|7
1688101500000|2023-06-30 05:05:00|2365.8|2359.8|2365|2359|2366|2360|2365|2359|6
1688101800000|2023-06-30 05:10:00|2364.8|2358.8|2364.8|2358.8|2365|2359|2364|2358|7
1688102100000|2023-06-30 05:15:00|2365|2359|2367.5|2361.5|2367.5|2361.5|2365|2359|11
1688102400000|2023-06-30 05:20:00|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.3|2361.3|7
1688102700000|2023-06-30 05:25:00|2367.5|2361.5|2365|2359|2367.5|2361.5|2365|2359|5
1688103000000|2023-06-30 05:30:00|2364.8|2358.8|2366.8|2360.8|2368.5|2362.5|2364.3|2358.3|59
1688103300000|2023-06-30 05:35:00|2366.5|2360.5|2363.5|2357.5|2366.5|2360.5|2362.3|2356.3|28
1688103600000|2023-06-30 05:40:00|2364|2358|2366|2360|2366.5|2360.5|2364|2358|13
1688103900000|2023-06-30 05:45:00|2365.8|2359.8|2364.3|2358.3|2365.8|2359.8|2364|2358|8
1688104200000|2023-06-30 05:50:00|2364|2358|2363|2357|2364.3|2358.3|2361.5|2355.5|31
1688104500000|2023-06-30 05:55:00|2363.3|2357.3|2364.5|2358.5|2364.5|2358.5|2363.3|2357.3|11
1688104800000|2023-06-30 06:00:00|2364.3|2358.3|2361.5|2355.5|2364.8|2358.8|2361.5|2355.5|18
1688105100000|2023-06-30 06:05:00|2361.3|2355.3|2359.3|2353.3|2361.5|2355.5|2359|2353|15
1688105400000|2023-06-30 06:10:00|2359|2353|2362.3|2356.3|2362.3|2356.3|2357.8|2351.8|29
1688105700000|2023-06-30 06:15:00|2362|2356|2357.5|2351.5|2362|2356|2357.3|2351.3|25
1688106000000|2023-06-30 06:20:00|2357.3|2351.3|2358.3|2352.3|2359.3|2353.3|2357.3|2351.3|20
1688106300000|2023-06-30 06:25:00|2358.5|2352.5|2359|2353|2359.8|2353.8|2358.3|2352.3|14
1688106600000|2023-06-30 06:30:00|2358.8|2352.8|2359|2353|2359.5|2353.5|2358.3|2352.3|10
1688106900000|2023-06-30 06:35:00|2358.8|2352.8|2356|2350|2359.5|2353.5|2355.3|2349.3|32
1688107200000|2023-06-30 06:40:00|2355.8|2349.8|2355.8|2349.8|2358.3|2352.3|2355.3|2349.3|38
1688107500000|2023-06-30 06:45:00|2355.5|2349.5|2355.8|2349.8|2357.5|2351.5|2354.3|2348.3|38
1688107800000|2023-06-30 06:50:00|2355.5|2349.5|2356|2350|2356.5|2350.5|2354.5|2348.5|27
1688108100000|2023-06-30 06:55:00|2356.3|2350.3|2356.4|2350.4|2357.4|2351.4|2355.1|2349.1|35
1688108400000|2023-06-30 07:00:00|2356.1|2350.1|2357|2351|2363.1|2357.1|2353.4|2347.4|80
1688108700000|2023-06-30 07:05:00|2357.4|2351.4|2356.1|2350.1|2357.6|2351.6|2354.4|2348.4|36
1688109000000|2023-06-30 07:10:00|2356.4|2350.4|2363.3|2357.3|2364.1|2358.1|2356.1|2350.1|51
1688109300000|2023-06-30 07:15:00|2363|2357|2360.4|2354.4|2363.4|2357.4|2359.6|2353.6|17
1688109600000|2023-06-30 07:20:00|2360.6|2354.6|2369.9|2363.9|2371.1|2365.1|2360.6|2354.6|45
1688109900000|2023-06-30 07:25:00|2370.6|2364.6|2371.4|2365.4|2373.4|2367.4|2367|2361|73
1688110200000|2023-06-30 07:30:00|2371.6|2365.6|2367.4|2361.4|2371.9|2365.9|2365.4|2359.4|31
1688110500000|2023-06-30 07:35:00|2367.6|2361.6|2373.1|2367.1|2373.1|2367.1|2367.6|2361.6|37
1688110800000|2023-06-30 07:40:00|2373.4|2367.4|2370.4|2364.4|2375.4|2369.4|2369.6|2363.6|31
1688111100000|2023-06-30 07:45:00|2370.1|2364.1|2367.1|2361.1|2370.1|2364.1|2366.4|2360.4|25
1688111400000|2023-06-30 07:50:00|2367.4|2361.4|2369|2363|2369.8|2363.8|2363.1|2357.1|35
1688111700000|2023-06-30 07:55:00|2368.8|2362.8|2367.9|2361.9|2369.3|2363.3|2367.3|2361.3|23
1688112000000|2023-06-30 08:00:00|2368.1|2362.1|2363.9|2357.9|2369.4|2363.4|2363.9|2357.9|39
1688112300000|2023-06-30 08:05:00|2363.4|2357.4|2360.4|2354.4|2363.4|2357.4|2360.4|2354.4|14
1688112600000|2023-06-30 08:10:00|2360.1|2354.1|2367.6|2361.6|2371.5|2365.5|2359.9|2353.9|67
1688112900000|2023-06-30 08:15:00|2367.4|2361.4|2364.9|2358.9|2368.9|2362.9|2364.9|2358.9|47
1688113200000|2023-06-30 08:20:00|2365.1|2359.1|2367.6|2361.6|2367.9|2361.9|2364.4|2358.4|19
1688113500000|2023-06-30 08:25:00|2367.9|2361.9|2368.1|2362.1|2370.1|2364.1|2367.6|2361.6|36
1688113800000|2023-06-30 08:30:00|2368.4|2362.4|2369.6|2363.6|2371.9|2365.9|2368.4|2362.4|47
1688114100000|2023-06-30 08:35:00|2369.4|2363.4|2369.9|2363.9|2370.6|2364.6|2367.4|2361.4|23
1688114400000|2023-06-30 08:40:00|2370.1|2364.1|2371.6|2365.6|2371.6|2365.6|2369.4|2363.4|43
1688114700000|2023-06-30 08:45:00|2371.4|2365.4|2371.9|2365.9|2371.9|2365.9|2371.1|2365.1|4
1688115000000|2023-06-30 08:50:00|2372.1|2366.1|2373.6|2367.6|2373.6|2367.6|2370.9|2364.9|18
1688115300000|2023-06-30 08:55:00|2373.9|2367.9|2367.6|2361.6|2374.1|2368.1|2367.6|2361.6|38
1688115600000|2023-06-30 09:00:00|2367.4|2361.4|2370.4|2364.4|2370.4|2364.4|2366.9|2360.9|47
1688115900000|2023-06-30 09:05:00|2370.1|2364.1|2367.6|2361.6|2370.6|2364.6|2367.6|2361.6|41
1688116200000|2023-06-30 09:10:00|2367.4|2361.4|2368.6|2362.6|2369.1|2363.1|2366.1|2360.1|30
1688116500000|2023-06-30 09:15:00|2368.9|2362.9|2370.4|2364.4|2371.4|2365.4|2367.1|2361.1|32
1688116800000|2023-06-30 09:20:00|2370.6|2364.6|2370.1|2364.1|2370.6|2364.6|2369.6|2363.6|5
1688117100000|2023-06-30 09:25:00|2370.4|2364.4|2368.6|2362.6|2370.6|2364.6|2368.6|2362.6|22
1688117400000|2023-06-30 09:30:00|2368.4|2362.4|2367.6|2361.6|2368.4|2362.4|2364.9|2358.9|26
1688117700000|2023-06-30 09:35:00|2367.9|2361.9|2366.9|2360.9|2368.9|2362.9|2366.1|2360.1|23
1688118000000|2023-06-30 09:40:00|2366.6|2360.6|2367.6|2361.6|2367.9|2361.9|2366.4|2360.4|15
1688118300000|2023-06-30 09:45:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2363.6|2357.6|24
1688118600000|2023-06-30 09:50:00|2366.9|2360.9|2366.4|2360.4|2367.9|2361.9|2366.4|2360.4|15
1688118900000|2023-06-30 09:55:00|2366.6|2360.6|2366.6|2360.6|2367.1|2361.1|2366.6|2360.6|4
1688119200000|2023-06-30 10:00:00|2365.9|2359.9|2361.9|2355.9|2365.9|2359.9|2360.6|2354.6|34
1688119500000|2023-06-30 10:05:00|2361.6|2355.6|2364.4|2358.4|2364.4|2358.4|2361.1|2355.1|17
1688119800000|2023-06-30 10:10:00|2364.1|2358.1|2361.6|2355.6|2364.1|2358.1|2360.6|2354.6|31
1688120100000|2023-06-30 10:15:00|2361.4|2355.4|2361.4|2355.4|2362.4|2356.4|2359.9|2353.9|16
1688120400000|2023-06-30 10:20:00|2361.1|2355.1|2361.9|2355.9|2362.1|2356.1|2360.6|2354.6|16
1688120700000|2023-06-30 10:25:00|2362.1|2356.1|2361.4|2355.4|2362.6|2356.6|2361.4|2355.4|7
1688121000000|2023-06-30 10:30:00|2361.1|2355.1|2359.6|2353.6|2361.1|2355.1|2359.4|2353.4|6
1688121300000|2023-06-30 10:35:00|2359.4|2353.4|2360.1|2354.1|2360.9|2354.9|2359.4|2353.4|12
1688121600000|2023-06-30 10:40:00|2359.4|2353.4|2361.1|2355.1|2361.4|2355.4|2359.1|2353.1|12
1688121900000|2023-06-30 10:45:00|2360.9|2354.9|2359.4|2353.4|2360.9|2354.9|2357.6|2351.6|12
1688122200000|2023-06-30 10:50:00|2359.1|2353.1|2357.6|2351.6|2359.1|2353.1|2357.6|2351.6|13
1688122500000|2023-06-30 10:55:00|2358.6|2352.6|2358.1|2352.1|2358.9|2352.9|2357.9|2351.9|9
1688122800000|2023-06-30 11:00:00|2357.9|2351.9|2357.6|2351.6|2358.4|2352.4|2356.9|2350.9|9
1688123100000|2023-06-30 11:05:00|2357.4|2351.4|2358.1|2352.1|2358.1|2352.1|2357.1|2351.1|6
1688123400000|2023-06-30 11:10:00|2357.9|2351.9|2358.9|2352.9|2358.9|2352.9|2357.1|2351.1|21
1688123700000|2023-06-30 11:15:00|2359.1|2353.1|2360.1|2354.1|2360.1|2354.1|2358.1|2352.1|21
1688124000000|2023-06-30 11:20:00|2360.4|2354.4|2358.9|2352.9|2360.4|2354.4|2358.9|2352.9|7
1688124300000|2023-06-30 11:25:00|2359.1|2353.1|2357.9|2351.9|2360.9|2354.9|2357.6|2351.6|16
1688124600000|2023-06-30 11:30:00|2358.1|2352.1|2362.1|2356.1|2363.4|2357.4|2358.1|2352.1|59
1688124900000|2023-06-30 11:35:00|2362.4|2356.4|2364.6|2358.6|2365.1|2359.1|2361.4|2355.4|71
1688125200000|2023-06-30 11:40:00|2364.1|2358.1|2364.9|2358.9|2367.1|2361.1|2362.9|2356.9|56
1688125500000|2023-06-30 11:45:00|2365.1|2359.1|2366.9|2360.9|2367.6|2361.6|2365.1|2359.1|34
1688125800000|2023-06-30 11:50:00|2367.1|2361.1|2374.4|2368.4|2375.9|2369.9|2366.9|2360.9|56
1688126100000|2023-06-30 11:55:00|2374.1|2368.1|2370.9|2364.9|2374.1|2368.1|2369.9|2363.9|41
1688126400000|2023-06-30 12:00:00|2371.1|2365.1|2367.6|2361.6|2371.4|2365.4|2366.9|2360.9|46
1688126700000|2023-06-30 12:05:00|2367.9|2361.9|2372.6|2366.6|2372.6|2366.6|2367.4|2361.4|26
1688127000000|2023-06-30 12:10:00|2372.9|2366.9|2373.4|2367.4|2373.6|2367.6|2370.4|2364.4|44
1688127300000|2023-06-30 12:15:00|2373.6|2367.6|2374.1|2368.1|2374.4|2368.4|2372.9|2366.9|47
1688127600000|2023-06-30 12:20:00|2373.9|2367.9|2371.9|2365.9|2374.4|2368.4|2371.6|2365.6|40
1688127900000|2023-06-30 12:25:00|2371.6|2365.6|2370.6|2364.6|2371.9|2365.9|2370.1|2364.1|31
1688128200000|2023-06-30 12:30:00|2370.4|2364.4|2375.4|2369.4|2375.4|2369.4|2370.4|2364.4|87
1688128500000|2023-06-30 12:35:00|2374.6|2368.6|2372.4|2366.4|2375.4|2369.4|2372.4|2366.4|41
1688128800000|2023-06-30 12:40:00|2372.6|2366.6|2376.1|2370.1|2380.6|2374.6|2372.6|2366.6|59
1688129100000|2023-06-30 12:45:00|2376.4|2370.4|2375.9|2369.9|2376.4|2370.4|2374.1|2368.1|31
1688129400000|2023-06-30 12:50:00|2376.1|2370.1|2376.4|2370.4|2377.4|2371.4|2375.6|2369.6|32
1688129700000|2023-06-30 12:55:00|2376.9|2370.9|2377.9|2371.9|2379.1|2373.1|2376.9|2370.9|44
1688130000000|2023-06-30 13:00:00|2377.6|2371.6|2380.9|2374.9|2381.1|2375.1|2373.9|2367.9|153
1688130300000|2023-06-30 13:05:00|2380.6|2374.6|2383.1|2377.1|2384.9|2378.9|2379.4|2373.4|96
1688130600000|2023-06-30 13:10:00|2382.9|2376.9|2383.1|2377.1|2387.6|2381.6|2381.9|2375.9|99
1688130900000|2023-06-30 13:15:00|2382.9|2376.9|2386.9|2380.9|2386.9|2380.9|2382.6|2376.6|57
1688131200000|2023-06-30 13:20:00|2387.1|2381.1|2386.1|2380.1|2387.9|2381.9|2384.6|2378.6|91
1688131500000|2023-06-30 13:25:00|2385.6|2379.6|2387.4|2381.4|2387.6|2381.6|2385.1|2379.1|93
1688131800000|2023-06-30 13:30:00|2387.1|2381.1|2384.9|2378.9|2387.4|2381.4|2383.9|2377.9|97
1688132100000|2023-06-30 13:35:00|2384.6|2378.6|2385.6|2379.6|2385.6|2379.6|2383.9|2377.9|93
1688132400000|2023-06-30 13:40:00|2385.9|2379.9|2386.4|2380.4|2387.6|2381.6|2384.9|2378.9|98
1688132700000|2023-06-30 13:45:00|2386.6|2380.6|2386.9|2380.9|2387.4|2381.4|2385.4|2379.4|86
1688133000000|2023-06-30 13:50:00|2386.6|2380.6|2388.4|2382.4|2391.1|2385.1|2386.1|2380.1|84
1688133300000|2023-06-30 13:55:00|2388.6|2382.6|2387.4|2381.4|2390.9|2384.9|2387.4|2381.4|82
1688133600000|2023-06-30 14:00:00|2387.6|2381.6|2389.9|2383.9|2391.4|2385.4|2386.6|2380.6|67
1688133900000|2023-06-30 14:05:00|2389.6|2383.6|2392.4|2386.4|2393.4|2387.4|2388.9|2382.9|71
1688134200000|2023-06-30 14:10:00|2391.6|2385.6|2397.4|2391.4|2397.4|2391.4|2391.6|2385.6|55
1688134500000|2023-06-30 14:15:00|2397.1|2391.1|2397.6|2391.6|2397.9|2391.9|2394.1|2388.1|136
1688134800000|2023-06-30 14:20:00|2397.9|2391.9|2397.9|2391.9|2400.1|2394.1|2395.1|2389.1|134
1688135100000|2023-06-30 14:25:00|2398.1|2392.1|2393.4|2387.4|2399.1|2393.1|2393.4|2387.4|103
1688135400000|2023-06-30 14:30:00|2393.1|2387.1|2391.9|2385.9|2393.6|2387.6|2390.9|2384.9|93
1688135700000|2023-06-30 14:35:00|2391.6|2385.6|2389.1|2383.1|2391.9|2385.9|2385.6|2379.6|66
1688136000000|2023-06-30 14:40:00|2389.4|2383.4|2393.9|2387.9|2395.1|2389.1|2388.1|2382.1|104
1688136300000|2023-06-30 14:45:00|2393.6|2387.6|2394.9|2388.9|2396.4|2390.4|2391.9|2385.9|60
1688136600000|2023-06-30 14:50:00|2394.6|2388.6|2388.6|2382.6|2394.9|2388.9|2388.4|2382.4|62
1688136900000|2023-06-30 14:55:00|2388.4|2382.4|2389.9|2383.9|2395.3|2389.3|2388.4|2382.4|162
1688137200000|2023-06-30 15:00:00|2389.6|2383.6|2386.1|2380.1|2389.6|2383.6|2385.1|2379.1|79
1688137500000|2023-06-30 15:05:00|2386.4|2380.4|2389.4|2383.4|2389.9|2383.9|2386.4|2380.4|81
1688137800000|2023-06-30 15:10:00|2389.6|2383.6|2388.9|2382.9|2389.6|2383.6|2387.6|2381.6|56
1688138100000|2023-06-30 15:15:00|2389.1|2383.1|2391.4|2385.4|2391.6|2385.6|2389.1|2383.1|36
1688138400000|2023-06-30 15:20:00|2391.1|2385.1|2390.9|2384.9|2392.1|2386.1|2389.9|2383.9|39
1688138700000|2023-06-30 15:25:00|2390.6|2384.6|2390.4|2384.4|2391.9|2385.9|2390.1|2384.1|37
1688139000000|2023-06-30 15:30:00|2390.6|2384.6|2392.1|2386.1|2392.1|2386.1|2390.4|2384.4|43
1688139300000|2023-06-30 15:35:00|2392.4|2386.4|2394.1|2388.1|2395.1|2389.1|2392.4|2386.4|24
1688139600000|2023-06-30 15:40:00|2393.9|2387.9|2394.1|2388.1|2394.6|2388.6|2392.6|2386.6|20
1688139900000|2023-06-30 15:45:00|2394.4|2388.4|2393.6|2387.6|2396.1|2390.1|2393.4|2387.4|39
1688140200000|2023-06-30 15:50:00|2393.9|2387.9|2392.9|2386.9|2393.9|2387.9|2392.1|2386.1|20
1688140500000|2023-06-30 15:55:00|2393.1|2387.1|2395.6|2389.6|2395.6|2389.6|2392.6|2386.6|13
1688140800000|2023-06-30 16:00:00|2395.4|2389.4|2393.6|2387.6|2395.4|2389.4|2393.6|2387.6|15
1688141100000|2023-06-30 16:05:00|2393.4|2387.4|2393.6|2387.6|2394.1|2388.1|2393.1|2387.1|10
1688141400000|2023-06-30 16:10:00|2393.9|2387.9|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|4
1688141700000|2023-06-30 16:15:00|2393.4|2387.4|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|9
1688142000000|2023-06-30 16:20:00|2393.6|2387.6|2394.4|2388.4|2394.4|2388.4|2393.4|2387.4|11
1688142300000|2023-06-30 16:25:00|2394.6|2388.6|2394.6|2388.6|2394.9|2388.9|2394.4|2388.4|5
1688142600000|2023-06-30 16:30:00|2394.4|2388.4|2393.1|2387.1|2394.6|2388.6|2392.9|2386.9|16
1688142900000|2023-06-30 16:35:00|2393.6|2387.6|2393.9|2387.9|2394.6|2388.6|2393.6|2387.6|17
1688143200000|2023-06-30 16:40:00|2394.1|2388.1|2394.6|2388.6|2394.6|2388.6|2393.9|2387.9|10
1688143500000|2023-06-30 16:45:00|2394.9|2388.9|2396.4|2390.4|2396.4|2390.4|2393.9|2387.9|10
1688143800000|2023-06-30 16:50:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2394.6|2388.6|21
1688144100000|2023-06-30 16:55:00|2395.1|2389.1|2396.5|2390.5|2396.5|2390.5|2395.1|2389.1|17
1688144400000|2023-06-30 17:00:00|2396.3|2390.3|2396.5|2390.5|2397.5|2391.5|2396|2390|15
1688144700000|2023-06-30 17:05:00|2396.3|2390.3|2397|2391|2397.3|2391.3|2396.3|2390.3|42
1688145000000|2023-06-30 17:10:00|2397.3|2391.3|2396.6|2390.6|2397.3|2391.3|2396.4|2390.4|23
1688145300000|2023-06-30 17:15:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1688145600000|2023-06-30 17:20:00|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.5|2389.5|4
1688145900000|2023-06-30 17:25:00|2395.5|2389.5|2396|2390|2396.6|2390.6|2395.5|2389.5|12
1688146200000|2023-06-30 17:30:00|2396.3|2390.3|2395.5|2389.5|2396.8|2390.8|2395.5|2389.5|8
1688146500000|2023-06-30 17:35:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1688146800000|2023-06-30 17:40:00|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1688147400000|2023-06-30 17:50:00|2395.5|2389.5|2392.3|2386.3|2395.5|2389.5|2392.1|2386.1|25
1688147700000|2023-06-30 17:55:00|2392.5|2386.5|2402|2383.3|2402|2387.3|2392.5|2380.4|9
1688342400000|2023-07-03 00:00:00|2392.3|2386.3|2390.8|2384.8|2394|2388|2390|2384|28
1688342700000|2023-07-03 00:05:00|2390.4|2384.4|2391.8|2385.8|2391.8|2385.8|2390.1|2384.1|9
1688343000000|2023-07-03 00:10:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2390.6|2384.6|7
1688343300000|2023-07-03 00:15:00|2391.3|2385.3|2391.5|2385.5|2392.6|2386.6|2390.8|2384.8|12
1688343600000|2023-07-03 00:20:00|2391.8|2385.8|2390.8|2384.8|2391.8|2385.8|2390.5|2384.5|10
1688343900000|2023-07-03 00:25:00|2391.3|2385.3|2390|2384|2391.3|2385.3|2389.8|2383.8|16
1688344200000|2023-07-03 00:30:00|2390.3|2384.3|2390.3|2384.3|2391|2385|2390.3|2384.3|5
1688344500000|2023-07-03 00:35:00|2390|2384|2388.8|2382.8|2390|2384|2388.6|2382.6|3
1688344800000|2023-07-03 00:40:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1688345100000|2023-07-03 00:45:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1688345400000|2023-07-03 00:50:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388|2382|5
1688345700000|2023-07-03 00:55:00|2388|2382|2389|2383|2389.5|2383.5|2385|2379|35
1688346000000|2023-07-03 01:00:00|2388.8|2382.8|2392.9|2386.9|2395.6|2389.6|2388.5|2382.5|160
1688346300000|2023-07-03 01:05:00|2392.6|2386.6|2389.5|2383.5|2392.6|2386.6|2388.4|2382.4|110
1688346600000|2023-07-03 01:10:00|2389|2383|2387.3|2381.3|2390.5|2384.5|2384.8|2378.8|91
1688346900000|2023-07-03 01:15:00|2387.5|2381.5|2388.5|2382.5|2392.8|2386.8|2386.5|2380.5|90
1688347200000|2023-07-03 01:20:00|2388.3|2382.3|2388|2382|2389.8|2383.8|2386.3|2380.3|47
1688347500000|2023-07-03 01:25:00|2388.3|2382.3|2393.8|2387.8|2393.8|2387.8|2386.5|2380.5|49
1688347800000|2023-07-03 01:30:00|2393.5|2387.5|2397.3|2391.3|2398.1|2392.1|2392.8|2386.8|155
1688348100000|2023-07-03 01:35:00|2397.8|2391.8|2396|2390|2398|2392|2393|2387|155
1688348400000|2023-07-03 01:40:00|2396.3|2390.3|2396.5|2390.5|2396.8|2390.8|2394.3|2388.3|127
1688348700000|2023-07-03 01:45:00|2396.3|2390.3|2393.8|2387.8|2396.8|2390.8|2392.3|2386.3|92
1688349000000|2023-07-03 01:50:00|2393.5|2387.5|2388.3|2382.3|2393.5|2387.5|2388|2382|111
1688349300000|2023-07-03 01:55:00|2388.5|2382.5|2386.5|2380.5|2388.5|2382.5|2385|2379|66
1688349600000|2023-07-03 02:00:00|2386.8|2380.8|2385.8|2379.8|2387|2381|2384.3|2378.3|65
1688349900000|2023-07-03 02:05:00|2385.5|2379.5|2387|2381|2387.8|2381.8|2384.8|2378.8|66
1688350200000|2023-07-03 02:10:00|2386.8|2380.8|2390.5|2384.5|2390.5|2384.5|2386.8|2380.8|59
1688350500000|2023-07-03 02:15:00|2390.8|2384.8|2387.3|2381.3|2390.8|2384.8|2387.3|2381.3|13
1688350800000|2023-07-03 02:20:00|2387.5|2381.5|2389|2383|2389.3|2383.3|2387.5|2381.5|5
1688351100000|2023-07-03 02:25:00|2388.8|2382.8|2389.3|2383.3|2390|2384|2388.3|2382.3|8
1688351400000|2023-07-03 02:30:00|2389|2383|2389.5|2383.5|2392|2386|2388|2382|70
1688351700000|2023-07-03 02:35:00|2389.8|2383.8|2392.3|2386.3|2392.5|2386.5|2389|2383|47
1688352000000|2023-07-03 02:40:00|2393.8|2387.8|2392.5|2386.5|2394.5|2388.5|2391.3|2385.3|29
1688352300000|2023-07-03 02:45:00|2392.8|2386.8|2396.3|2390.3|2396.3|2390.3|2392.8|2386.8|39
1688352600000|2023-07-03 02:50:00|2396|2390|2396.5|2390.5|2397.5|2391.5|2395.3|2389.3|34
1688352900000|2023-07-03 02:55:00|2396.8|2390.8|2395.3|2389.3|2396.8|2390.8|2394.8|2388.8|29
1688353200000|2023-07-03 03:00:00|2395|2389|2394|2388|2395.3|2389.3|2393.5|2387.5|19
1688353500000|2023-07-03 03:05:00|2394.3|2388.3|2394|2388|2394.8|2388.8|2393.8|2387.8|12
1688353800000|2023-07-03 03:10:00|2393.8|2387.8|2393|2387|2393.8|2387.8|2391|2385|43
1688354100000|2023-07-03 03:15:00|2393.3|2387.3|2392.5|2386.5|2394.3|2388.3|2392.5|2386.5|58
1688354400000|2023-07-03 03:20:00|2392.3|2386.3|2392.5|2386.5|2392.8|2386.8|2390|2384|71
1688354700000|2023-07-03 03:25:00|2392.3|2386.3|2393.3|2387.3|2394.5|2388.5|2392|2386|50
1688355000000|2023-07-03 03:30:00|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|4
1688355300000|2023-07-03 03:35:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|3
1688355600000|2023-07-03 03:40:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|4
1688355900000|2023-07-03 03:45:00|2395|2389|2395|2389|2395|2389|2394.8|2388.8|3
1688356200000|2023-07-03 03:50:00|2394.8|2388.8|2393.3|2387.3|2395.3|2389.3|2393.3|2387.3|20
1688356500000|2023-07-03 03:55:00|2393|2387|2392.5|2386.5|2393|2387|2391.8|2385.8|16
1688356800000|2023-07-03 04:00:00|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.5|2385.5|5
1688357100000|2023-07-03 04:05:00|2391.5|2385.5|2391|2385|2391.5|2385.5|2391|2385|3
1688357400000|2023-07-03 04:10:00|2391.3|2385.3|2391|2385|2392.5|2386.5|2390.8|2384.8|11
1688357700000|2023-07-03 04:15:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|6
1688358000000|2023-07-03 04:20:00|2391.3|2385.3|2390.8|2384.8|2392.3|2386.3|2390.8|2384.8|15
1688358300000|2023-07-03 04:25:00|2390.5|2384.5|2392.8|2386.8|2393.5|2387.5|2390.3|2384.3|24
1688358600000|2023-07-03 04:30:00|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2390|2384|14
1688358900000|2023-07-03 04:35:00|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|10
1688359200000|2023-07-03 04:40:00|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|5
1688359500000|2023-07-03 04:45:00|2392.8|2386.8|2393|2387|2393.3|2387.3|2392.5|2386.5|7
1688359800000|2023-07-03 04:50:00|2392.8|2386.8|2394.3|2388.3|2394.3|2388.3|2392.5|2386.5|11
1688360100000|2023-07-03 04:55:00|2394.5|2388.5|2394.8|2388.8|2395.3|2389.3|2394.5|2388.5|9
1688360400000|2023-07-03 05:00:00|2394.5|2388.5|2390|2384|2394.5|2388.5|2390|2384|33
1688360700000|2023-07-03 05:05:00|2390.3|2384.3|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|15
1688361000000|2023-07-03 05:10:00|2389.3|2383.3|2387.3|2381.3|2389.3|2383.3|2387.3|2381.3|14
1688361300000|2023-07-03 05:15:00|2387.8|2381.8|2386.3|2380.3|2388.8|2382.8|2386|2380|18
1688361600000|2023-07-03 05:20:00|2386|2380|2384.5|2378.5|2386|2380|2383|2377|24
1688361900000|2023-07-03 05:25:00|2384.3|2378.3|2384.5|2378.5|2385|2379|2384|2378|18
1688362200000|2023-07-03 05:30:00|2384.3|2378.3|2389.5|2383.5|2391|2385|2384|2378|70
1688362500000|2023-07-03 05:35:00|2389.8|2383.8|2388.8|2382.8|2390.3|2384.3|2387.5|2381.5|31
1688362800000|2023-07-03 05:40:00|2388.5|2382.5|2387.8|2381.8|2389|2383|2386.5|2380.5|71
1688363100000|2023-07-03 05:45:00|2387.5|2381.5|2388.5|2382.5|2389.8|2383.8|2386.8|2380.8|54
1688363400000|2023-07-03 05:50:00|2388.8|2382.8|2391|2385|2392.3|2386.3|2387.5|2381.5|67
1688363700000|2023-07-03 05:55:00|2391.3|2385.3|2390.5|2384.5|2392.5|2386.5|2389|2383|64
1688364000000|2023-07-03 06:00:00|2390.3|2384.3|2391.3|2385.3|2391.5|2385.5|2387.8|2381.8|42
1688364300000|2023-07-03 06:05:00|2391|2385|2390.5|2384.5|2391.5|2385.5|2390.3|2384.3|12
1688364600000|2023-07-03 06:10:00|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2386.8|2380.8|30
1688364900000|2023-07-03 06:15:00|2389.5|2383.5|2387|2381|2389.5|2383.5|2387|2381|39
1688365200000|2023-07-03 06:20:00|2387.3|2381.3|2383.5|2377.5|2387.3|2381.3|2382.3|2376.3|29
1688365500000|2023-07-03 06:25:00|2383.3|2377.3|2383.3|2377.3|2383.8|2377.8|2382.8|2376.8|16
1688365800000|2023-07-03 06:30:00|2382.8|2376.8|2382.5|2376.5|2383.5|2377.5|2381.8|2375.8|29
1688366100000|2023-07-03 06:35:00|2382.8|2376.8|2382.5|2376.5|2383.3|2377.3|2381.8|2375.8|18
1688366400000|2023-07-03 06:40:00|2382.8|2376.8|2382.3|2376.3|2383.3|2377.3|2381.3|2375.3|34
1688366700000|2023-07-03 06:45:00|2382.5|2376.5|2383|2377|2383.3|2377.3|2381.8|2375.8|9
1688367000000|2023-07-03 06:50:00|2382.8|2376.8|2383.3|2377.3|2384|2378|2382.5|2376.5|19
1688367300000|2023-07-03 06:55:00|2383|2377|2380.3|2374.3|2383|2377|2376.1|2370.1|99
1688367600000|2023-07-03 07:00:00|2379.3|2373.3|2377.4|2371.4|2379.3|2373.3|2375.3|2369.3|72
1688367900000|2023-07-03 07:05:00|2377.1|2371.1|2377.4|2371.4|2378.4|2372.4|2374.6|2368.6|36
1688368200000|2023-07-03 07:10:00|2377.6|2371.6|2378.4|2372.4|2378.4|2372.4|2377.1|2371.1|26
1688368500000|2023-07-03 07:15:00|2378.9|2372.9|2380.1|2374.1|2382.4|2376.4|2378.1|2372.1|42
1688368800000|2023-07-03 07:20:00|2379.9|2373.9|2377.1|2371.1|2380.6|2374.6|2376.6|2370.6|28
1688369100000|2023-07-03 07:25:00|2376.6|2370.6|2376.9|2370.9|2377.6|2371.6|2374.4|2368.4|22
1688369400000|2023-07-03 07:30:00|2376.6|2370.6|2378.6|2372.6|2380.6|2374.6|2376.4|2370.4|42
1688369700000|2023-07-03 07:35:00|2378.9|2372.9|2376.9|2370.9|2379.6|2373.6|2376.1|2370.1|26
1688370000000|2023-07-03 07:40:00|2376.6|2370.6|2374.9|2368.9|2377.9|2371.9|2374.1|2368.1|36
1688370300000|2023-07-03 07:45:00|2374.6|2368.6|2376.1|2370.1|2376.6|2370.6|2374.1|2368.1|39
1688370600000|2023-07-03 07:50:00|2375.9|2369.9|2374.8|2368.8|2378|2372|2374.3|2368.3|20
1688370900000|2023-07-03 07:55:00|2374.6|2368.6|2376.1|2370.1|2376.1|2370.1|2374.4|2368.4|16
1688371200000|2023-07-03 08:00:00|2374.9|2368.9|2377.4|2371.4|2377.4|2371.4|2373.6|2367.6|61
1688371500000|2023-07-03 08:05:00|2377.6|2371.6|2376.6|2370.6|2377.6|2371.6|2375.9|2369.9|28
1688371800000|2023-07-03 08:10:00|2376.9|2370.9|2380.6|2374.6|2380.6|2374.6|2376.9|2370.9|55
1688372100000|2023-07-03 08:15:00|2380.9|2374.9|2386.9|2380.9|2389.1|2383.1|2379.4|2373.4|70
1688372400000|2023-07-03 08:20:00|2386.6|2380.6|2381.4|2375.4|2386.6|2380.6|2381.4|2375.4|29
1688372700000|2023-07-03 08:25:00|2381.6|2375.6|2379.1|2373.1|2382.1|2376.1|2377.9|2371.9|31
1688373000000|2023-07-03 08:30:00|2378.9|2372.9|2376.9|2370.9|2378.9|2372.9|2376.9|2370.9|21
1688373300000|2023-07-03 08:35:00|2377.1|2371.1|2378.4|2372.4|2378.6|2372.6|2376.4|2370.4|19
1688373600000|2023-07-03 08:40:00|2378.1|2372.1|2373.9|2367.9|2378.1|2372.1|2373.9|2367.9|19
1688373900000|2023-07-03 08:45:00|2373.6|2367.6|2368.8|2362.8|2373.9|2367.9|2364.1|2358.1|67
1688374200000|2023-07-03 08:50:00|2368.6|2362.6|2367.9|2361.9|2369.4|2363.4|2365.6|2359.6|34
1688374500000|2023-07-03 08:55:00|2367.6|2361.6|2370.1|2364.1|2370.6|2364.6|2367.4|2361.4|23
1688374800000|2023-07-03 09:00:00|2370.4|2364.4|2367.1|2361.1|2370.6|2364.6|2366.9|2360.9|39
1688375100000|2023-07-03 09:05:00|2366.9|2360.9|2366.1|2360.1|2367.9|2361.9|2365.9|2359.9|25
1688375400000|2023-07-03 09:10:00|2366.4|2360.4|2369.1|2363.1|2369.6|2363.6|2366.4|2360.4|32
1688375700000|2023-07-03 09:15:00|2368.9|2362.9|2369.9|2363.9|2371.1|2365.1|2368.6|2362.6|22
1688376000000|2023-07-03 09:20:00|2370.1|2364.1|2370.9|2364.9|2371.6|2365.6|2369.4|2363.4|17
1688376300000|2023-07-03 09:25:00|2370.6|2364.6|2370.6|2364.6|2371.6|2365.6|2369.6|2363.6|18
1688376600000|2023-07-03 09:30:00|2370.9|2364.9|2364.9|2358.9|2371.9|2365.9|2364.4|2358.4|47
1688376900000|2023-07-03 09:35:00|2364.6|2358.6|2361.6|2355.6|2366.1|2360.1|2361.6|2355.6|37
1688377200000|2023-07-03 09:40:00|2361.9|2355.9|2358.6|2352.6|2361.9|2355.9|2358.6|2352.6|44
1688377500000|2023-07-03 09:45:00|2358.9|2352.9|2360.4|2354.4|2361.4|2355.4|2358.9|2352.9|27
1688377800000|2023-07-03 09:50:00|2360.1|2354.1|2360.9|2354.9|2361.9|2355.9|2359.9|2353.9|22
1688378100000|2023-07-03 09:55:00|2360.1|2354.1|2362.6|2356.6|2363.1|2357.1|2359.6|2353.6|21
1688378400000|2023-07-03 10:00:00|2362.4|2356.4|2361.1|2355.1|2362.4|2356.4|2360.6|2354.6|21
1688378700000|2023-07-03 10:05:00|2360.9|2354.9|2363.4|2357.4|2364.1|2358.1|2360.9|2354.9|16
1688379000000|2023-07-03 10:10:00|2363.6|2357.6|2366.1|2360.1|2366.1|2360.1|2361.6|2355.6|26
1688379300000|2023-07-03 10:15:00|2366.4|2360.4|2365.1|2359.1|2367.4|2361.4|2364.9|2358.9|24
1688379600000|2023-07-03 10:20:00|2365.4|2359.4|2369.1|2363.1|2369.4|2363.4|2365.4|2359.4|31
1688379900000|2023-07-03 10:25:00|2369.4|2363.4|2369.9|2363.9|2371.6|2365.6|2369.4|2363.4|42
1688380200000|2023-07-03 10:30:00|2370.1|2364.1|2372.9|2366.9|2372.9|2366.9|2369.6|2363.6|33
1688380500000|2023-07-03 10:35:00|2373.1|2367.1|2373.6|2367.6|2373.9|2367.9|2371.6|2365.6|34
1688380800000|2023-07-03 10:40:00|2374.1|2368.1|2372.6|2366.6|2374.1|2368.1|2371.4|2365.4|20
1688381100000|2023-07-03 10:45:00|2372.9|2366.9|2373.6|2367.6|2373.6|2367.6|2372.9|2366.9|14
1688381400000|2023-07-03 10:50:00|2373.9|2367.9|2371.1|2365.1|2373.9|2367.9|2371.1|2365.1|22
1688381700000|2023-07-03 10:55:00|2370.9|2364.9|2369.1|2363.1|2371.6|2365.6|2368.6|2362.6|28
1688382000000|2023-07-03 11:00:00|2368.9|2362.9|2367.9|2361.9|2370.4|2364.4|2367.1|2361.1|37
1688382300000|2023-07-03 11:05:00|2367.6|2361.6|2365.9|2359.9|2368.6|2362.6|2365.9|2359.9|35
1688382600000|2023-07-03 11:10:00|2366.4|2360.4|2371.4|2365.4|2371.6|2365.6|2366.4|2360.4|35
1688382900000|2023-07-03 11:15:00|2371.6|2365.6|2369.6|2363.6|2372.4|2366.4|2369.6|2363.6|20
1688383200000|2023-07-03 11:20:00|2369.9|2363.9|2371.6|2365.6|2373.4|2367.4|2369.9|2363.9|23
1688383500000|2023-07-03 11:25:00|2371.9|2365.9|2376.9|2370.9|2376.9|2370.9|2371.9|2365.9|26
1688383800000|2023-07-03 11:30:00|2376.6|2370.6|2377.1|2371.1|2377.6|2371.6|2374.9|2368.9|29
1688384100000|2023-07-03 11:35:00|2376.9|2370.9|2376.4|2370.4|2376.9|2370.9|2373.9|2367.9|22
1688384400000|2023-07-03 11:40:00|2376.1|2370.1|2376.4|2370.4|2376.6|2370.6|2375.9|2369.9|15
1688384700000|2023-07-03 11:45:00|2376.6|2370.6|2375.6|2369.6|2376.9|2370.9|2375.6|2369.6|17
1688385000000|2023-07-03 11:50:00|2375.4|2369.4|2375.9|2369.9|2378.1|2372.1|2374.4|2368.4|64
1688385300000|2023-07-03 11:55:00|2375.6|2369.6|2376.9|2370.9|2377.6|2371.6|2373.6|2367.6|31
1688385600000|2023-07-03 12:00:00|2376.6|2370.6|2374.4|2368.4|2376.6|2370.6|2373.1|2367.1|52
1688385900000|2023-07-03 12:05:00|2374.1|2368.1|2373.4|2367.4|2375.6|2369.6|2372.6|2366.6|57
1688386200000|2023-07-03 12:10:00|2373.1|2367.1|2372.1|2366.1|2374.6|2368.6|2371.1|2365.1|62
1688386500000|2023-07-03 12:15:00|2371.9|2365.9|2374.4|2368.4|2374.4|2368.4|2371.4|2365.4|16
1688386800000|2023-07-03 12:20:00|2374.1|2368.1|2370.1|2364.1|2374.9|2368.9|2370.1|2364.1|45
1688387100000|2023-07-03 12:25:00|2369.9|2363.9|2370.1|2364.1|2371.4|2365.4|2369.4|2363.4|25
1688387400000|2023-07-03 12:30:00|2370.4|2364.4|2371.9|2365.9|2373.1|2367.1|2369.4|2363.4|31
1688387700000|2023-07-03 12:35:00|2372.1|2366.1|2374.1|2368.1|2375.1|2369.1|2371.9|2365.9|21
1688388000000|2023-07-03 12:40:00|2374.4|2368.4|2374.6|2368.6|2375.1|2369.1|2374.1|2368.1|14
1688388300000|2023-07-03 12:45:00|2374.9|2368.9|2375.4|2369.4|2376.6|2370.6|2374.9|2368.9|17
1688388600000|2023-07-03 12:50:00|2375.1|2369.1|2376.6|2370.6|2376.6|2370.6|2374.6|2368.6|15
1688388900000|2023-07-03 12:55:00|2376.4|2370.4|2376.1|2370.1|2377.1|2371.1|2375.4|2369.4|26
1688389200000|2023-07-03 13:00:00|2375.9|2369.9|2379.6|2373.6|2380.9|2374.9|2375.9|2369.9|155
1688389500000|2023-07-03 13:05:00|2379.4|2373.4|2375.9|2369.9|2379.4|2373.4|2374.4|2368.4|63
1688389800000|2023-07-03 13:10:00|2376.1|2370.1|2378.6|2372.6|2380.1|2374.1|2376.1|2370.1|63
1688390100000|2023-07-03 13:15:00|2378.4|2372.4|2376.9|2370.9|2380.9|2374.9|2376.9|2370.9|64
1688390400000|2023-07-03 13:20:00|2376.6|2370.6|2378.6|2372.6|2379.6|2373.6|2375.6|2369.6|33
1688390700000|2023-07-03 13:25:00|2378.4|2372.4|2379.1|2373.1|2380.1|2374.1|2377.4|2371.4|37
1688391000000|2023-07-03 13:30:00|2378.9|2372.9|2381.6|2375.6|2382.9|2376.9|2377.9|2371.9|56
1688391300000|2023-07-03 13:35:00|2381.4|2375.4|2379.6|2373.6|2381.4|2375.4|2377.1|2371.1|78
1688391600000|2023-07-03 13:40:00|2379.4|2373.4|2377.6|2371.6|2379.4|2373.4|2376.4|2370.4|43
1688391900000|2023-07-03 13:45:00|2377.9|2371.9|2376.4|2370.4|2380.4|2374.4|2375.9|2369.9|66
1688392200000|2023-07-03 13:50:00|2376.6|2370.6|2372.6|2366.6|2377.6|2371.6|2372.4|2366.4|58
1688392500000|2023-07-03 13:55:00|2372.4|2366.4|2371.1|2365.1|2372.4|2366.4|2369.9|2363.9|61
1688392800000|2023-07-03 14:00:00|2371.6|2365.6|2370.1|2364.1|2374.6|2368.6|2368.6|2362.6|79
1688393100000|2023-07-03 14:05:00|2370.4|2364.4|2369.4|2363.4|2371.6|2365.6|2367.6|2361.6|60
1688393400000|2023-07-03 14:10:00|2368.9|2362.9|2366.1|2360.1|2368.9|2362.9|2364.6|2358.6|71
1688393700000|2023-07-03 14:15:00|2366.4|2360.4|2368.4|2362.4|2369.4|2363.4|2365.9|2359.9|53
1688394000000|2023-07-03 14:20:00|2368.1|2362.1|2366.1|2360.1|2368.4|2362.4|2364.4|2358.4|77
1688394300000|2023-07-03 14:25:00|2365.9|2359.9|2366.4|2360.4|2366.6|2360.6|2363.6|2357.6|53
1688394600000|2023-07-03 14:30:00|2366.6|2360.6|2366.6|2360.6|2367.4|2361.4|2363.9|2357.9|48
1688394900000|2023-07-03 14:35:00|2366.4|2360.4|2370.1|2364.1|2370.1|2364.1|2365.6|2359.6|37
1688395200000|2023-07-03 14:40:00|2369.9|2363.9|2370.4|2364.4|2372.4|2366.4|2369.6|2363.6|67
1688395500000|2023-07-03 14:45:00|2370.1|2364.1|2363.4|2357.4|2370.4|2364.4|2360.4|2354.4|90
1688395800000|2023-07-03 14:50:00|2363.1|2357.1|2369.9|2363.9|2371.6|2365.6|2362.1|2356.1|68
1688396100000|2023-07-03 14:55:00|2369.1|2363.1|2369.5|2363.5|2372|2366|2363.6|2357.6|145
1688396400000|2023-07-03 15:00:00|2369.3|2363.3|2371.4|2365.4|2372.6|2366.6|2369.3|2363.3|48
1688396700000|2023-07-03 15:05:00|2371.1|2365.1|2371.4|2365.4|2372.6|2366.6|2370.4|2364.4|41
1688397000000|2023-07-03 15:10:00|2372.1|2366.1|2373.4|2367.4|2373.4|2367.4|2371.6|2365.6|27
1688397300000|2023-07-03 15:15:00|2373.6|2367.6|2375.6|2369.6|2376.4|2370.4|2373.4|2367.4|38
1688397600000|2023-07-03 15:20:00|2375.4|2369.4|2375.6|2369.6|2376.9|2370.9|2375.1|2369.1|24
1688397900000|2023-07-03 15:25:00|2375.4|2369.4|2378.4|2372.4|2378.4|2372.4|2374.9|2368.9|29
1688398200000|2023-07-03 15:30:00|2378.6|2372.6|2376.9|2370.9|2379.6|2373.6|2374.4|2368.4|48
1688398500000|2023-07-03 15:35:00|2376.6|2370.6|2375.1|2369.1|2376.6|2370.6|2374.4|2368.4|27
1688398800000|2023-07-03 15:40:00|2374.9|2368.9|2377.1|2371.1|2377.1|2371.1|2374.6|2368.6|14
1688399100000|2023-07-03 15:45:00|2377.4|2371.4|2376.6|2370.6|2377.9|2371.9|2376.1|2370.1|32
1688399400000|2023-07-03 15:50:00|2376.9|2370.9|2376.4|2370.4|2377.4|2371.4|2374.9|2368.9|36
1688399700000|2023-07-03 15:55:00|2376.1|2370.1|2374.9|2368.9|2376.1|2370.1|2373.9|2367.9|20
1688400000000|2023-07-03 16:00:00|2374.6|2368.6|2375.6|2369.6|2375.9|2369.9|2373.9|2367.9|17
1688400300000|2023-07-03 16:05:00|2375.1|2369.1|2374.9|2368.9|2375.1|2369.1|2372.9|2366.9|10
1688400600000|2023-07-03 16:10:00|2375.1|2369.1|2373.9|2367.9|2375.6|2369.6|2373.9|2367.9|9
1688400900000|2023-07-03 16:15:00|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1688401200000|2023-07-03 16:20:00|2373.4|2367.4|2372.9|2366.9|2373.4|2367.4|2372.9|2366.9|3
1688401500000|2023-07-03 16:25:00|2373.1|2367.1|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|10
1688401800000|2023-07-03 16:30:00|2374.1|2368.1|2373.6|2367.6|2374.1|2368.1|2373.4|2367.4|9
1688402100000|2023-07-03 16:35:00|2373.4|2367.4|2372.6|2366.6|2373.6|2367.6|2372.6|2366.6|5
1688402400000|2023-07-03 16:40:00|2372.9|2366.9|2372.6|2366.6|2373.4|2367.4|2372.6|2366.6|6
1688402700000|2023-07-03 16:45:00|2372.9|2366.9|2373.9|2367.9|2374.4|2368.4|2372.9|2366.9|15
1688403000000|2023-07-03 16:50:00|2373.6|2367.6|2373.9|2367.9|2373.9|2367.9|2373.6|2367.6|4
1688403300000|2023-07-03 16:55:00|2373.6|2367.6|2372|2366|2373.6|2367.6|2370.8|2364.8|46
1688403600000|2023-07-03 17:00:00|2372.5|2366.5|2370.3|2364.3|2372.5|2366.5|2370.3|2364.3|5
1688403900000|2023-07-03 17:05:00|2370|2364|2370|2364|2370|2364|2370|2364|1
1688404200000|2023-07-03 17:10:00|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|3
1688404500000|2023-07-03 17:15:00|2370.3|2364.3|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|3
1688404800000|2023-07-03 17:20:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1688405100000|2023-07-03 17:25:00|2370|2364|2370|2364|2370|2364|2370|2364|1
1688405400000|2023-07-03 17:30:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|7
1688406000000|2023-07-03 17:40:00|2369.5|2363.5|2369|2363|2369.5|2363.5|2369|2363|3
1688406600000|2023-07-03 17:50:00|2369.3|2363.3|2371.4|2365.4|2371.9|2365.9|2368.3|2362.3|39
1688406900000|2023-07-03 17:55:00|2371.3|2365.3|2377|2358.3|2378|2365.3|2371|2357.5|10
1688428800000|2023-07-04 00:00:00|2369.4|2363.4|2372.4|2366.4|2372.5|2366.5|2368.8|2362.8|10
1688429100000|2023-07-04 00:05:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1688429400000|2023-07-04 00:10:00|2372.5|2366.5|2372.5|2366.5|2373|2367|2372.5|2366.5|4
1688429700000|2023-07-04 00:15:00|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|2
1688430000000|2023-07-04 00:20:00|2372.8|2366.8|2373|2367|2374.8|2368.8|2372.8|2366.8|11
1688430900000|2023-07-04 00:35:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1688431200000|2023-07-04 00:40:00|2373|2367|2374.8|2368.8|2374.9|2368.9|2373|2367|29
1688431500000|2023-07-04 00:45:00|2375|2369|2374.8|2368.8|2376.3|2370.3|2374.6|2368.6|9
1688431800000|2023-07-04 00:50:00|2375|2369|2375.3|2369.3|2376|2370|2374.3|2368.3|7
1688432100000|2023-07-04 00:55:00|2375.5|2369.5|2376.8|2370.8|2376.8|2370.8|2374.3|2368.3|13
1688432400000|2023-07-04 01:00:00|2376.3|2370.3|2375|2369|2377.3|2371.3|2374.3|2368.3|87
1688432700000|2023-07-04 01:05:00|2374.8|2368.8|2372.8|2366.8|2375.8|2369.8|2372.8|2366.8|35
1688433000000|2023-07-04 01:10:00|2372.5|2366.5|2375.5|2369.5|2376.3|2370.3|2370.3|2364.3|51
1688433300000|2023-07-04 01:15:00|2375.3|2369.3|2377|2371|2379.5|2373.5|2375.3|2369.3|50
1688433600000|2023-07-04 01:20:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2374.5|2368.5|43
1688433900000|2023-07-04 01:25:00|2376.8|2370.8|2377.8|2371.8|2378.5|2372.5|2376.8|2370.8|41
1688434200000|2023-07-04 01:30:00|2377.5|2371.5|2370.8|2364.8|2377.5|2371.5|2369.4|2363.4|97
1688434500000|2023-07-04 01:35:00|2371|2365|2371.5|2365.5|2373|2367|2369.5|2363.5|60
1688434800000|2023-07-04 01:40:00|2371.8|2365.8|2372.3|2366.3|2373|2367|2370|2364|45
1688435100000|2023-07-04 01:45:00|2372.5|2366.5|2372.5|2366.5|2373.8|2367.8|2371.3|2365.3|48
1688435400000|2023-07-04 01:50:00|2372.3|2366.3|2371.8|2365.8|2373.5|2367.5|2371.3|2365.3|73
1688435700000|2023-07-04 01:55:00|2372.3|2366.3|2374|2368|2374.3|2368.3|2371.3|2365.3|128
1688436000000|2023-07-04 02:00:00|2373.8|2367.8|2373.5|2367.5|2374.8|2368.8|2372|2366|107
1688436300000|2023-07-04 02:05:00|2373.8|2367.8|2375|2369|2375.8|2369.8|2373.3|2367.3|92
1688436600000|2023-07-04 02:10:00|2375.3|2369.3|2373.8|2367.8|2376.3|2370.3|2373.5|2367.5|50
1688436900000|2023-07-04 02:15:00|2373.5|2367.5|2376|2370|2376|2370|2373.3|2367.3|11
1688437200000|2023-07-04 02:20:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1688437500000|2023-07-04 02:25:00|2376|2370|2375.3|2369.3|2376.5|2370.5|2375|2369|11
1688437800000|2023-07-04 02:30:00|2375|2369|2375.3|2369.3|2375.8|2369.8|2372.5|2366.5|140
1688438100000|2023-07-04 02:35:00|2375|2369|2375|2369|2375.8|2369.8|2373.5|2367.5|51
1688438400000|2023-07-04 02:40:00|2375.3|2369.3|2373.3|2367.3|2375.5|2369.5|2373|2367|35
1688438700000|2023-07-04 02:45:00|2373|2367|2370.8|2364.8|2373|2367|2370.8|2364.8|27
1688439000000|2023-07-04 02:50:00|2370.5|2364.5|2367.8|2361.8|2370.8|2364.8|2367.5|2361.5|32
1688439300000|2023-07-04 02:55:00|2368|2362|2362.8|2356.8|2368|2362|2362.8|2356.8|37
1688439600000|2023-07-04 03:00:00|2363|2357|2361.5|2355.5|2364.3|2358.3|2359.5|2353.5|90
1688439900000|2023-07-04 03:05:00|2361.3|2355.3|2362.5|2356.5|2362.5|2356.5|2359.8|2353.8|56
1688440200000|2023-07-04 03:10:00|2362.8|2356.8|2365.5|2359.5|2365.5|2359.5|2362.8|2356.8|27
1688440500000|2023-07-04 03:15:00|2365.3|2359.3|2368|2362|2369.5|2363.5|2364.5|2358.5|36
1688440800000|2023-07-04 03:20:00|2367.8|2361.8|2368|2362|2368|2362|2365.8|2359.8|20
1688441100000|2023-07-04 03:25:00|2368.3|2362.3|2367.5|2361.5|2369.8|2363.8|2367.5|2361.5|30
1688441400000|2023-07-04 03:30:00|2367.8|2361.8|2367.5|2361.5|2368|2362|2367.5|2361.5|6
1688441700000|2023-07-04 03:35:00|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1688442000000|2023-07-04 03:40:00|2367.8|2361.8|2367|2361|2367.8|2361.8|2367|2361|4
1688442300000|2023-07-04 03:45:00|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1688442600000|2023-07-04 03:50:00|2367.8|2361.8|2368.5|2362.5|2370|2364|2367.8|2361.8|16
1688442900000|2023-07-04 03:55:00|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.3|2361.3|4
1688443200000|2023-07-04 04:00:00|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|3
1688443800000|2023-07-04 04:10:00|2366.8|2360.8|2367.5|2361.5|2367.8|2361.8|2366.8|2360.8|3
1688444100000|2023-07-04 04:15:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1688444400000|2023-07-04 04:20:00|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|3
1688444700000|2023-07-04 04:25:00|2367.8|2361.8|2368.8|2362.8|2370|2364|2367.8|2361.8|10
1688445000000|2023-07-04 04:30:00|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2365|2359|32
1688445300000|2023-07-04 04:35:00|2368|2362|2368.3|2362.3|2368.5|2362.5|2367.3|2361.3|7
1688445600000|2023-07-04 04:40:00|2368.5|2362.5|2369.5|2363.5|2370.3|2364.3|2368.3|2362.3|12
1688445900000|2023-07-04 04:45:00|2369.8|2363.8|2369.3|2363.3|2370.3|2364.3|2369.3|2363.3|6
1688446200000|2023-07-04 04:50:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1688446500000|2023-07-04 04:55:00|2369.3|2363.3|2369|2363|2369.3|2363.3|2368.3|2362.3|12
1688446800000|2023-07-04 05:00:00|2368.8|2362.8|2368|2362|2368.8|2362.8|2367.3|2361.3|11
1688447100000|2023-07-04 05:05:00|2367.8|2361.8|2365.3|2359.3|2367.8|2361.8|2365.3|2359.3|9
1688447400000|2023-07-04 05:10:00|2365|2359|2365|2359|2365|2359|2364.3|2358.3|5
1688447700000|2023-07-04 05:15:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1688448000000|2023-07-04 05:20:00|2365|2359|2364.5|2358.5|2365|2359|2364.5|2358.5|3
1688448300000|2023-07-04 05:25:00|2364.3|2358.3|2361.5|2355.5|2364.3|2358.3|2361.3|2355.3|10
1688448600000|2023-07-04 05:30:00|2361.8|2355.8|2360.3|2354.3|2363|2357|2360|2354|31
1688448900000|2023-07-04 05:35:00|2360.5|2354.5|2361.5|2355.5|2362.5|2356.5|2359.5|2353.5|31
1688449200000|2023-07-04 05:40:00|2361.3|2355.3|2360.8|2354.8|2362.8|2356.8|2360.3|2354.3|23
1688449500000|2023-07-04 05:45:00|2361|2355|2360.3|2354.3|2363|2357|2360.3|2354.3|31
1688449800000|2023-07-04 05:50:00|2360|2354|2358.8|2352.8|2360|2354|2358.8|2352.8|10
1688450100000|2023-07-04 05:55:00|2358.5|2352.5|2358|2352|2359.8|2353.8|2356.8|2350.8|44
1688450400000|2023-07-04 06:00:00|2358.3|2352.3|2358.8|2352.8|2361|2355|2358.3|2352.3|95
1688450700000|2023-07-04 06:05:00|2358.5|2352.5|2362.3|2356.3|2362.8|2356.8|2358.5|2352.5|55
1688451000000|2023-07-04 06:10:00|2362|2356|2363.3|2357.3|2363.3|2357.3|2362|2356|38
1688451300000|2023-07-04 06:15:00|2363|2357|2365.5|2359.5|2365.5|2359.5|2362.5|2356.5|29
1688451600000|2023-07-04 06:20:00|2365.8|2359.8|2367.3|2361.3|2368.8|2362.8|2364.5|2358.5|47
1688451900000|2023-07-04 06:25:00|2367.5|2361.5|2368.5|2362.5|2370.5|2364.5|2367.5|2361.5|46
1688452200000|2023-07-04 06:30:00|2368.8|2362.8|2370.8|2364.8|2371|2365|2368|2362|120
1688452500000|2023-07-04 06:35:00|2370.5|2364.5|2371.5|2365.5|2372|2366|2370.5|2364.5|31
1688452800000|2023-07-04 06:40:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2369|2363|30
1688453100000|2023-07-04 06:45:00|2371.3|2365.3|2370.3|2364.3|2372|2366|2370.3|2364.3|33
1688453400000|2023-07-04 06:50:00|2370.5|2364.5|2371|2365|2371.5|2365.5|2369|2363|23
1688453700000|2023-07-04 06:55:00|2371.1|2365.1|2378.9|2372.9|2378.9|2372.9|2371.1|2365.1|101
1688454000000|2023-07-04 07:00:00|2379.4|2373.4|2384.6|2378.6|2384.6|2378.6|2377.5|2371.5|51
1688454300000|2023-07-04 07:05:00|2384.4|2378.4|2383.1|2377.1|2386.6|2380.6|2382.9|2376.9|27
1688454600000|2023-07-04 07:10:00|2383.6|2377.6|2385.6|2379.6|2386.1|2380.1|2383.6|2377.6|17
1688454900000|2023-07-04 07:15:00|2385.4|2379.4|2378.9|2372.9|2385.4|2379.4|2378.6|2372.6|21
1688455200000|2023-07-04 07:20:00|2377.4|2371.4|2375.1|2369.1|2377.6|2371.6|2374.6|2368.6|37
1688455500000|2023-07-04 07:25:00|2374.9|2368.9|2376.9|2370.9|2377.4|2371.4|2374.4|2368.4|43
1688455800000|2023-07-04 07:30:00|2376.6|2370.6|2373.9|2367.9|2377.1|2371.1|2373.4|2367.4|33
1688456100000|2023-07-04 07:35:00|2373.6|2367.6|2373.9|2367.9|2374.1|2368.1|2372.9|2366.9|21
1688456400000|2023-07-04 07:40:00|2373.6|2367.6|2374.1|2368.1|2374.1|2368.1|2373.1|2367.1|18
1688456700000|2023-07-04 07:45:00|2373.9|2367.9|2372.9|2366.9|2374.1|2368.1|2371.9|2365.9|17
1688457000000|2023-07-04 07:50:00|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2371.9|2365.9|9
1688457300000|2023-07-04 07:55:00|2372.1|2366.1|2374.4|2368.4|2374.6|2368.6|2371.4|2365.4|22
1688457600000|2023-07-04 08:00:00|2374.6|2368.6|2377.9|2371.9|2379.5|2373.5|2374.6|2368.6|40
1688457900000|2023-07-04 08:05:00|2378.4|2372.4|2380.4|2374.4|2382.9|2376.9|2378.4|2372.4|29
1688458200000|2023-07-04 08:10:00|2380.1|2374.1|2376.3|2370.3|2381.4|2375.4|2375.5|2369.5|41
1688458500000|2023-07-04 08:15:00|2376.5|2370.5|2378.9|2372.9|2380.6|2374.6|2376.3|2370.3|27
1688458800000|2023-07-04 08:20:00|2379.1|2373.1|2383.4|2377.4|2384.4|2378.4|2379.1|2373.1|38
1688459100000|2023-07-04 08:25:00|2383.1|2377.1|2378.9|2372.9|2383.4|2377.4|2378.9|2372.9|25
1688459400000|2023-07-04 08:30:00|2378.6|2372.6|2379.1|2373.1|2379.9|2373.9|2375.6|2369.6|44
1688459700000|2023-07-04 08:35:00|2379.6|2373.6|2381.9|2375.9|2382.6|2376.6|2379.6|2373.6|17
1688460000000|2023-07-04 08:40:00|2382.1|2376.1|2375.4|2369.4|2382.1|2376.1|2375.4|2369.4|28
1688460300000|2023-07-04 08:45:00|2375.6|2369.6|2378.9|2372.9|2380.6|2374.6|2375.6|2369.6|35
1688460600000|2023-07-04 08:50:00|2379.4|2373.4|2380.9|2374.9|2381.4|2375.4|2379.1|2373.1|31
1688460900000|2023-07-04 08:55:00|2381.1|2375.1|2379.6|2373.6|2381.6|2375.6|2376.6|2370.6|38
1688461200000|2023-07-04 09:00:00|2379.4|2373.4|2377.1|2371.1|2380.4|2374.4|2376.6|2370.6|34
1688461500000|2023-07-04 09:05:00|2376.9|2370.9|2373.1|2367.1|2378.1|2372.1|2372.1|2366.1|54
1688461800000|2023-07-04 09:10:00|2373.4|2367.4|2373.4|2367.4|2374.9|2368.9|2371.9|2365.9|35
1688462100000|2023-07-04 09:15:00|2373.1|2367.1|2374.9|2368.9|2376.6|2370.6|2372.1|2366.1|44
1688462400000|2023-07-04 09:20:00|2374.6|2368.6|2376.1|2370.1|2376.9|2370.9|2374.4|2368.4|30
1688462700000|2023-07-04 09:25:00|2375.9|2369.9|2373.1|2367.1|2375.9|2369.9|2373.1|2367.1|26
1688463000000|2023-07-04 09:30:00|2373.6|2367.6|2372.9|2366.9|2375.1|2369.1|2372.9|2366.9|31
1688463300000|2023-07-04 09:35:00|2373.1|2367.1|2374.1|2368.1|2374.1|2368.1|2372.1|2366.1|16
1688463600000|2023-07-04 09:40:00|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2372.9|2366.9|14
1688463900000|2023-07-04 09:45:00|2374.9|2368.9|2373.1|2367.1|2375.1|2369.1|2371.9|2365.9|11
1688464200000|2023-07-04 09:50:00|2373.4|2367.4|2373.6|2367.6|2374.1|2368.1|2373.1|2367.1|11
1688464500000|2023-07-04 09:55:00|2373.4|2367.4|2375.9|2369.9|2375.9|2369.9|2373.1|2367.1|15
1688464800000|2023-07-04 10:00:00|2376.1|2370.1|2375.1|2369.1|2376.6|2370.6|2375.1|2369.1|21
1688465100000|2023-07-04 10:05:00|2375.4|2369.4|2378.6|2372.6|2378.6|2372.6|2375.4|2369.4|16
1688465400000|2023-07-04 10:10:00|2378.9|2372.9|2378.1|2372.1|2378.9|2372.9|2377.6|2371.6|19
1688465700000|2023-07-04 10:15:00|2378.4|2372.4|2379.1|2373.1|2380.4|2374.4|2378.4|2372.4|14
1688466000000|2023-07-04 10:20:00|2378.9|2372.9|2379.4|2373.4|2379.4|2373.4|2378.9|2372.9|5
1688466300000|2023-07-04 10:25:00|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|2377.4|2371.4|15
1688466600000|2023-07-04 10:30:00|2378.6|2372.6|2380.4|2374.4|2380.9|2374.9|2378.1|2372.1|21
1688466900000|2023-07-04 10:35:00|2380.6|2374.6|2381.6|2375.6|2381.9|2375.9|2380.1|2374.1|14
1688467200000|2023-07-04 10:40:00|2381.4|2375.4|2383.9|2377.9|2384.9|2378.9|2381.4|2375.4|17
1688467500000|2023-07-04 10:45:00|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2383.6|2377.6|10
1688467800000|2023-07-04 10:50:00|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.4|2377.4|6
1688468100000|2023-07-04 10:55:00|2383.6|2377.6|2384.6|2378.6|2384.9|2378.9|2383.6|2377.6|14
1688468400000|2023-07-04 11:00:00|2384.9|2378.9|2386.9|2380.9|2386.9|2380.9|2384.9|2378.9|18
1688468700000|2023-07-04 11:05:00|2387.4|2381.4|2386.9|2380.9|2388.1|2382.1|2386.9|2380.9|15
1688469000000|2023-07-04 11:10:00|2387.1|2381.1|2382.6|2376.6|2387.9|2381.9|2382.6|2376.6|39
1688469300000|2023-07-04 11:15:00|2381.9|2375.9|2385.1|2379.1|2385.1|2379.1|2381.9|2375.9|13
1688469600000|2023-07-04 11:20:00|2385.4|2379.4|2385.1|2379.1|2386.4|2380.4|2385.1|2379.1|21
1688469900000|2023-07-04 11:25:00|2384.9|2378.9|2384.6|2378.6|2385.6|2379.6|2383.6|2377.6|32
1688470200000|2023-07-04 11:30:00|2384.9|2378.9|2387.6|2381.6|2387.6|2381.6|2384.9|2378.9|27
1688470500000|2023-07-04 11:35:00|2387.4|2381.4|2386.1|2380.1|2387.4|2381.4|2386.1|2380.1|11
1688470800000|2023-07-04 11:40:00|2385.9|2379.9|2386.4|2380.4|2386.4|2380.4|2385.6|2379.6|8
1688471100000|2023-07-04 11:45:00|2386.1|2380.1|2386.9|2380.9|2386.9|2380.9|2386.1|2380.1|8
1688471400000|2023-07-04 11:50:00|2387.1|2381.1|2386.9|2380.9|2387.6|2381.6|2386.6|2380.6|10
1688471700000|2023-07-04 11:55:00|2386.6|2380.6|2386.1|2380.1|2386.6|2380.6|2384.6|2378.6|17
1688472000000|2023-07-04 12:00:00|2385.9|2379.9|2381.9|2375.9|2385.9|2379.9|2381.4|2375.4|41
1688472300000|2023-07-04 12:05:00|2382.1|2376.1|2381.4|2375.4|2382.4|2376.4|2380.9|2374.9|22
1688472600000|2023-07-04 12:10:00|2381.6|2375.6|2383.9|2377.9|2384.1|2378.1|2381.1|2375.1|26
1688472900000|2023-07-04 12:15:00|2384.1|2378.1|2385.1|2379.1|2385.4|2379.4|2383.9|2377.9|28
1688473200000|2023-07-04 12:20:00|2385.4|2379.4|2385.9|2379.9|2386.4|2380.4|2384.6|2378.6|20
1688473500000|2023-07-04 12:25:00|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1688473800000|2023-07-04 12:30:00|2386.1|2380.1|2387.6|2381.6|2387.6|2381.6|2385.9|2379.9|9
1688474100000|2023-07-04 12:35:00|2387.9|2381.9|2383.4|2377.4|2387.9|2381.9|2383.1|2377.1|30
1688474400000|2023-07-04 12:40:00|2383.1|2377.1|2382.4|2376.4|2383.1|2377.1|2381.9|2375.9|7
1688474700000|2023-07-04 12:45:00|2382.6|2376.6|2383.4|2377.4|2383.9|2377.9|2382.6|2376.6|7
1688475000000|2023-07-04 12:50:00|2383.6|2377.6|2384.1|2378.1|2385.1|2379.1|2383.6|2377.6|9
1688475300000|2023-07-04 12:55:00|2384.6|2378.6|2386.4|2380.4|2386.9|2380.9|2383.9|2377.9|30
1688475600000|2023-07-04 13:00:00|2386.6|2380.6|2399.9|2393.9|2400.4|2394.4|2386.4|2380.4|184
1688475900000|2023-07-04 13:05:00|2399.5|2393.5|2398.8|2392.8|2402|2396|2395.5|2389.5|140
1688476200000|2023-07-04 13:10:00|2399.1|2393.1|2392.4|2386.4|2399.6|2393.6|2391.9|2385.9|74
1688476500000|2023-07-04 13:15:00|2392.6|2386.6|2392.6|2386.6|2393.6|2387.6|2390.1|2384.1|60
1688476800000|2023-07-04 13:20:00|2392.9|2386.9|2399.9|2393.9|2400.4|2394.4|2392.9|2386.9|69
1688477100000|2023-07-04 13:25:00|2399.6|2393.6|2400.1|2394.1|2400.6|2394.6|2399.1|2393.1|46
1688477400000|2023-07-04 13:30:00|2400.4|2394.4|2402.1|2396.1|2402.6|2396.6|2399.9|2393.9|39
1688477700000|2023-07-04 13:35:00|2402.6|2396.6|2403.4|2397.4|2406.6|2400.6|2402.4|2396.4|51
1688478000000|2023-07-04 13:40:00|2404.1|2398.1|2403.1|2397.1|2404.6|2398.6|2402.4|2396.4|38
1688478300000|2023-07-04 13:45:00|2402.9|2396.9|2399.6|2393.6|2402.9|2396.9|2399.6|2393.6|16
1688478600000|2023-07-04 13:50:00|2399.4|2393.4|2399.9|2393.9|2400.4|2394.4|2398.1|2392.1|28
1688478900000|2023-07-04 13:55:00|2399.6|2393.6|2401.1|2395.1|2401.4|2395.4|2399.4|2393.4|17
1688479200000|2023-07-04 14:00:00|2400.9|2394.9|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|20
1688479500000|2023-07-04 14:05:00|2401.1|2395.1|2405.4|2399.4|2405.4|2399.4|2400.6|2394.6|40
1688479800000|2023-07-04 14:10:00|2405.6|2399.6|2406.6|2400.6|2407.1|2401.1|2405.4|2399.4|22
1688480100000|2023-07-04 14:15:00|2406.4|2400.4|2408.6|2402.6|2409.6|2403.6|2405.6|2399.6|54
1688480400000|2023-07-04 14:20:00|2408.4|2402.4|2406.9|2400.9|2408.6|2402.6|2406.4|2400.4|37
1688480700000|2023-07-04 14:25:00|2406.6|2400.6|2408.9|2402.9|2410.4|2404.4|2406.4|2400.4|23
1688481000000|2023-07-04 14:30:00|2409.1|2403.1|2406.9|2400.9|2411.1|2405.1|2406.9|2400.9|44
1688481300000|2023-07-04 14:35:00|2407.1|2401.1|2410.4|2404.4|2412.1|2406.1|2406.4|2400.4|35
1688481600000|2023-07-04 14:40:00|2410.1|2404.1|2413.6|2407.6|2416.4|2410.4|2409.9|2403.9|50
1688481900000|2023-07-04 14:45:00|2413.4|2407.4|2413.4|2407.4|2414.6|2408.6|2412.4|2406.4|32
1688482200000|2023-07-04 14:50:00|2413.1|2407.1|2412.1|2406.1|2414.6|2408.6|2411.4|2405.4|30
1688482500000|2023-07-04 14:55:00|2411.9|2405.9|2414.6|2408.6|2414.9|2408.9|2411.6|2405.6|80
1688482800000|2023-07-04 15:00:00|2414.4|2408.4|2411.6|2405.6|2414.4|2408.4|2411.6|2405.6|29
1688483100000|2023-07-04 15:05:00|2411.4|2405.4|2409.4|2403.4|2412.4|2406.4|2409.1|2403.1|24
1688483400000|2023-07-04 15:10:00|2409.1|2403.1|2410.9|2404.9|2411.1|2405.1|2408.4|2402.4|31
1688483700000|2023-07-04 15:15:00|2411.1|2405.1|2410.4|2404.4|2411.4|2405.4|2409.9|2403.9|14
1688484000000|2023-07-04 15:20:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2409.4|2403.4|11
1688484300000|2023-07-04 15:25:00|2409.9|2403.9|2409.9|2403.9|2411.1|2405.1|2409.6|2403.6|19
1688484600000|2023-07-04 15:30:00|2410.1|2404.1|2410.9|2404.9|2410.9|2404.9|2410.1|2404.1|8
1688484900000|2023-07-04 15:35:00|2410.6|2404.6|2410.6|2404.6|2411.1|2405.1|2410.4|2404.4|6
1688485200000|2023-07-04 15:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.6|2403.6|11
1688485500000|2023-07-04 15:45:00|2409.6|2403.6|2406.4|2400.4|2409.6|2403.6|2406.4|2400.4|34
1688485800000|2023-07-04 15:50:00|2406.1|2400.1|2406.4|2400.4|2406.6|2400.6|2404.9|2398.9|21
1688486100000|2023-07-04 15:55:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|7
1688486400000|2023-07-04 16:00:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|4
1688486700000|2023-07-04 16:05:00|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|13
1688487000000|2023-07-04 16:10:00|2406.1|2400.1|2404.6|2398.6|2406.1|2400.1|2404.6|2398.6|9
1688487300000|2023-07-04 16:15:00|2404.4|2398.4|2405.4|2399.4|2405.4|2399.4|2404.4|2398.4|22
1688487600000|2023-07-04 16:20:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|4
1688487900000|2023-07-04 16:25:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|4
1688488200000|2023-07-04 16:30:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1688488500000|2023-07-04 16:35:00|2404.9|2398.9|2404.1|2398.1|2404.9|2398.9|2403.6|2397.6|11
1688488800000|2023-07-04 16:40:00|2403.9|2397.9|2402.4|2396.4|2403.9|2397.9|2402.4|2396.4|14
1688489100000|2023-07-04 16:45:00|2402.6|2396.6|2403.6|2397.6|2403.6|2397.6|2402.4|2396.4|9
1688489400000|2023-07-04 16:50:00|2403.4|2397.4|2404.4|2398.4|2405.1|2399.1|2402.6|2396.6|12
1688489700000|2023-07-04 16:55:00|2404.5|2398.5|2407.5|2401.5|2407.5|2401.5|2404.3|2398.3|23
1688490000000|2023-07-04 17:00:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1688491800000|2023-07-04 17:30:00|2407|2401|2399.4|2393.4|2407|2401|2398.4|2392.4|33
1688492100000|2023-07-04 17:35:00|2399.5|2393.5|2400.1|2394.1|2400.1|2394.1|2399.5|2393.5|4
1688492400000|2023-07-04 17:40:00|2400.3|2394.3|2401.8|2395.8|2401.8|2395.8|2398.8|2392.8|7
1688493000000|2023-07-04 17:50:00|2401.5|2395.5|2398.4|2392.4|2401.8|2395.8|2398.1|2392.1|21
1688493300000|2023-07-04 17:55:00|2399.1|2393.1|2405.5|2386.8|2406.5|2393.8|2398.4|2386.3|11
1688515200000|2023-07-05 00:00:00|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|3
1688515500000|2023-07-05 00:05:00|2404.8|2398.8|2402.8|2396.8|2404.8|2398.8|2402.3|2396.3|15
1688515800000|2023-07-05 00:10:00|2403|2397|2401|2395|2403|2397|2400.5|2394.5|10
1688516100000|2023-07-05 00:15:00|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.8|2393.8|4
1688516400000|2023-07-05 00:20:00|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|3
1688516700000|2023-07-05 00:25:00|2399.8|2393.8|2399.8|2393.8|2401.4|2395.4|2399.8|2393.8|9
1688517300000|2023-07-05 00:35:00|2400|2394|2402.8|2396.8|2402.8|2396.8|2400|2394|5
1688517600000|2023-07-05 00:40:00|2402.5|2396.5|2403|2397|2403|2397|2402.5|2396.5|3
1688517900000|2023-07-05 00:45:00|2402.8|2396.8|2402.3|2396.3|2402.8|2396.8|2401.3|2395.3|9
1688518500000|2023-07-05 00:55:00|2402|2396|2404|2398|2404|2398|2402|2396|2
1688518800000|2023-07-05 01:00:00|2404.3|2398.3|2404.5|2398.5|2406.8|2400.8|2404|2398|63
1688519100000|2023-07-05 01:05:00|2404.3|2398.3|2404.8|2398.8|2406.5|2400.5|2402|2396|73
1688519400000|2023-07-05 01:10:00|2404.5|2398.5|2404.3|2398.3|2405.5|2399.5|2402.8|2396.8|51
1688519700000|2023-07-05 01:15:00|2404|2398|2402.5|2396.5|2406.5|2400.5|2402.5|2396.5|69
1688520000000|2023-07-05 01:20:00|2402.3|2396.3|2404.3|2398.3|2404.8|2398.8|2402|2396|26
1688520300000|2023-07-05 01:25:00|2404.5|2398.5|2407|2401|2407.3|2401.3|2404.3|2398.3|35
1688520600000|2023-07-05 01:30:00|2406.8|2400.8|2405|2399|2408.3|2402.3|2404.5|2398.5|47
1688520900000|2023-07-05 01:35:00|2405.3|2399.3|2404.8|2398.8|2406.5|2400.5|2403.8|2397.8|39
1688521200000|2023-07-05 01:40:00|2404.5|2398.5|2402.3|2396.3|2404.5|2398.5|2400|2394|69
1688521500000|2023-07-05 01:45:00|2402|2396|2402.5|2396.5|2402.8|2396.8|2400|2394|62
1688521800000|2023-07-05 01:50:00|2402.3|2396.3|2401|2395|2402.3|2396.3|2400|2394|39
1688522100000|2023-07-05 01:55:00|2400.8|2394.8|2399|2393|2401.3|2395.3|2398.8|2392.8|43
1688522400000|2023-07-05 02:00:00|2398.8|2392.8|2398.5|2392.5|2399.3|2393.3|2397.3|2391.3|53
1688522700000|2023-07-05 02:05:00|2398.3|2392.3|2398.5|2392.5|2399.3|2393.3|2397.5|2391.5|45
1688523000000|2023-07-05 02:10:00|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2397.3|2391.3|105
1688523300000|2023-07-05 02:15:00|2399|2393|2399.5|2393.5|2401|2395|2399|2393|11
1688523600000|2023-07-05 02:20:00|2399.3|2393.3|2399.8|2393.8|2400|2394|2399|2393|5
1688523900000|2023-07-05 02:25:00|2399.5|2393.5|2399.8|2393.8|2400.5|2394.5|2399.3|2393.3|9
1688524200000|2023-07-05 02:30:00|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2396.5|2390.5|23
1688524500000|2023-07-05 02:35:00|2399.5|2393.5|2400.5|2394.5|2400.5|2394.5|2398.8|2392.8|31
1688524800000|2023-07-05 02:40:00|2400.8|2394.8|2395.8|2389.8|2401.3|2395.3|2395.8|2389.8|37
1688525100000|2023-07-05 02:45:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|22
1688525400000|2023-07-05 02:50:00|2396|2390|2392.5|2386.5|2396.3|2390.3|2392|2386|26
1688525700000|2023-07-05 02:55:00|2392.8|2386.8|2392|2386|2393.5|2387.5|2392|2386|29
1688526000000|2023-07-05 03:00:00|2392.3|2386.3|2391.3|2385.3|2393.5|2387.5|2391|2385|26
1688526300000|2023-07-05 03:05:00|2391.5|2385.5|2388.3|2382.3|2391.5|2385.5|2388.3|2382.3|26
1688526600000|2023-07-05 03:10:00|2387.8|2381.8|2390.5|2384.5|2391.3|2385.3|2387.8|2381.8|49
1688526900000|2023-07-05 03:15:00|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390|2384|32
1688527200000|2023-07-05 03:20:00|2391.3|2385.3|2389|2383|2391.8|2385.8|2388.3|2382.3|52
1688527500000|2023-07-05 03:25:00|2388.8|2382.8|2391.5|2385.5|2391.5|2385.5|2388.5|2382.5|34
1688527800000|2023-07-05 03:30:00|2391.8|2385.8|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|11
1688528100000|2023-07-05 03:35:00|2392.5|2386.5|2395|2389|2395|2389|2392.5|2386.5|6
1688528400000|2023-07-05 03:40:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1688528700000|2023-07-05 03:45:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|6
1688529000000|2023-07-05 03:50:00|2395.3|2389.3|2396.5|2390.5|2396.5|2390.5|2395.3|2389.3|8
1688529300000|2023-07-05 03:55:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|4
1688529600000|2023-07-05 04:00:00|2395.5|2389.5|2397.8|2391.8|2397.8|2391.8|2395.5|2389.5|9
1688529900000|2023-07-05 04:05:00|2398|2392|2398|2392|2398.3|2392.3|2398|2392|5
1688530200000|2023-07-05 04:10:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1688530500000|2023-07-05 04:15:00|2398.3|2392.3|2395.8|2389.8|2398.3|2392.3|2395.8|2389.8|9
1688530800000|2023-07-05 04:20:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|4
1688531100000|2023-07-05 04:25:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1688531400000|2023-07-05 04:30:00|2396.3|2390.3|2396|2390|2396.3|2390.3|2395.8|2389.8|4
1688531700000|2023-07-05 04:35:00|2396.3|2390.3|2396|2390|2396.5|2390.5|2395.8|2389.8|6
1688532000000|2023-07-05 04:40:00|2396.3|2390.3|2394.3|2388.3|2396.3|2390.3|2394.3|2388.3|4
1688532300000|2023-07-05 04:45:00|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|3
1688532600000|2023-07-05 04:50:00|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|6
1688532900000|2023-07-05 04:55:00|2394.8|2388.8|2394.3|2388.3|2395.5|2389.5|2394.3|2388.3|4
1688533200000|2023-07-05 05:00:00|2394|2388|2393|2387|2394.5|2388.5|2393|2387|7
1688533500000|2023-07-05 05:05:00|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|3
1688533800000|2023-07-05 05:10:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|4
1688534100000|2023-07-05 05:15:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1688534400000|2023-07-05 05:20:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.3|2387.3|8
1688534700000|2023-07-05 05:25:00|2393.8|2387.8|2394.3|2388.3|2394.5|2388.5|2393.8|2387.8|5
1688535000000|2023-07-05 05:30:00|2394|2388|2393.3|2387.3|2395.3|2389.3|2391.8|2385.8|68
1688535300000|2023-07-05 05:35:00|2393.8|2387.8|2392|2386|2394.5|2388.5|2391|2385|51
1688535600000|2023-07-05 05:40:00|2391.8|2385.8|2390|2384|2391.8|2385.8|2389|2383|27
1688535900000|2023-07-05 05:45:00|2390.3|2384.3|2388|2382|2390.3|2384.3|2387|2381|20
1688536200000|2023-07-05 05:50:00|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.3|2381.3|9
1688536500000|2023-07-05 05:55:00|2387.8|2381.8|2387.5|2381.5|2389.3|2383.3|2387.5|2381.5|18
1688536800000|2023-07-05 06:00:00|2387.8|2381.8|2386|2380|2387.8|2381.8|2385.5|2379.5|14
1688537100000|2023-07-05 06:05:00|2386.3|2380.3|2386.3|2380.3|2387.5|2381.5|2385.8|2379.8|14
1688537400000|2023-07-05 06:10:00|2386.5|2380.5|2386.3|2380.3|2387.5|2381.5|2385.5|2379.5|19
1688537700000|2023-07-05 06:15:00|2386.5|2380.5|2385.5|2379.5|2386.5|2380.5|2385.3|2379.3|20
1688538000000|2023-07-05 06:20:00|2385.3|2379.3|2381.5|2375.5|2385.5|2379.5|2380.8|2374.8|37
1688538300000|2023-07-05 06:25:00|2381.3|2375.3|2382.5|2376.5|2383|2377|2380.8|2374.8|26
1688538600000|2023-07-05 06:30:00|2382.8|2376.8|2381|2375|2383.8|2377.8|2381|2375|31
1688538900000|2023-07-05 06:35:00|2380.8|2374.8|2378.5|2372.5|2381|2375|2378.5|2372.5|37
1688539200000|2023-07-05 06:40:00|2378.3|2372.3|2380|2374|2381|2375|2378.3|2372.3|28
1688539500000|2023-07-05 06:45:00|2380.3|2374.3|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|35
1688539800000|2023-07-05 06:50:00|2382.8|2376.8|2379.5|2373.5|2383|2377|2379|2373|26
1688540100000|2023-07-05 06:55:00|2379.4|2373.4|2379.9|2373.9|2379.9|2373.9|2378.1|2372.1|38
1688540400000|2023-07-05 07:00:00|2380.4|2374.4|2383.8|2377.8|2388.5|2382.5|2379.1|2373.1|77
1688540700000|2023-07-05 07:05:00|2383.5|2377.5|2375.9|2369.9|2383.5|2377.5|2374.5|2368.5|45
1688541000000|2023-07-05 07:10:00|2376.1|2370.1|2375.9|2369.9|2377.4|2371.4|2374.4|2368.4|23
1688541300000|2023-07-05 07:15:00|2375.6|2369.6|2376.4|2370.4|2378.4|2372.4|2375.6|2369.6|27
1688541600000|2023-07-05 07:20:00|2376.1|2370.1|2378.6|2372.6|2378.9|2372.9|2375.1|2369.1|40
1688541900000|2023-07-05 07:25:00|2378.4|2372.4|2378.1|2372.1|2379.6|2373.6|2378.1|2372.1|23
1688542200000|2023-07-05 07:30:00|2377.9|2371.9|2377.9|2371.9|2378.6|2372.6|2376.4|2370.4|33
1688542500000|2023-07-05 07:35:00|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2374.9|2368.9|23
1688542800000|2023-07-05 07:40:00|2377.4|2371.4|2377.4|2371.4|2378.1|2372.1|2377.1|2371.1|15
1688543100000|2023-07-05 07:45:00|2377.6|2371.6|2380.4|2374.4|2380.4|2374.4|2377.6|2371.6|14
1688543400000|2023-07-05 07:50:00|2380.6|2374.6|2383.4|2377.4|2384.6|2378.6|2380.6|2374.6|18
1688543700000|2023-07-05 07:55:00|2383.6|2377.6|2382.4|2376.4|2385.1|2379.1|2380.9|2374.9|26
1688544000000|2023-07-05 08:00:00|2382.1|2376.1|2377.1|2371.1|2382.1|2376.1|2376.1|2370.1|71
1688544300000|2023-07-05 08:05:00|2377.4|2371.4|2374.6|2368.6|2378.1|2372.1|2373.6|2367.6|68
1688544600000|2023-07-05 08:10:00|2374.9|2368.9|2363.5|2357.5|2375.1|2369.1|2361.8|2355.8|83
1688544900000|2023-07-05 08:15:00|2363.6|2357.6|2365.1|2359.1|2367.3|2361.3|2363.6|2357.6|56
1688545200000|2023-07-05 08:20:00|2365.6|2359.6|2354.5|2348.5|2365.6|2359.6|2352.3|2346.3|87
1688545500000|2023-07-05 08:25:00|2354.8|2348.8|2359.9|2353.9|2361.4|2355.4|2354.4|2348.4|41
1688545800000|2023-07-05 08:30:00|2359.6|2353.6|2356.4|2350.4|2360.5|2354.5|2355.6|2349.6|42
1688546100000|2023-07-05 08:35:00|2356.1|2350.1|2355.9|2349.9|2357.1|2351.1|2354.4|2348.4|22
1688546400000|2023-07-05 08:40:00|2356.1|2350.1|2355.9|2349.9|2357.4|2351.4|2355.1|2349.1|38
1688546700000|2023-07-05 08:45:00|2355.6|2349.6|2357.4|2351.4|2358.1|2352.1|2354.9|2348.9|35
1688547000000|2023-07-05 08:50:00|2357.6|2351.6|2354.9|2348.9|2357.6|2351.6|2354.1|2348.1|34
1688547300000|2023-07-05 08:55:00|2355.1|2349.1|2355.9|2349.9|2356.9|2350.9|2354.6|2348.6|18
1688547600000|2023-07-05 09:00:00|2356.1|2350.1|2355.6|2349.6|2356.9|2350.9|2353.9|2347.9|34
1688547900000|2023-07-05 09:05:00|2355.4|2349.4|2355.4|2349.4|2358.6|2352.6|2355.1|2349.1|48
1688548200000|2023-07-05 09:10:00|2355.1|2349.1|2356.4|2350.4|2357.1|2351.1|2354.9|2348.9|26
1688548500000|2023-07-05 09:15:00|2356.6|2350.6|2357.4|2351.4|2358.1|2352.1|2356.4|2350.4|27
1688548800000|2023-07-05 09:20:00|2357.6|2351.6|2356.9|2350.9|2358.4|2352.4|2356.6|2350.6|22
1688549100000|2023-07-05 09:25:00|2356.6|2350.6|2356.4|2350.4|2358.1|2352.1|2356.4|2350.4|22
1688549400000|2023-07-05 09:30:00|2356.1|2350.1|2349.4|2343.4|2357.4|2351.4|2349.4|2343.4|38
1688549700000|2023-07-05 09:35:00|2349.1|2343.1|2353.1|2347.1|2353.4|2347.4|2349.1|2343.1|22
1688550000000|2023-07-05 09:40:00|2352.9|2346.9|2353.9|2347.9|2354.6|2348.6|2349.9|2343.9|51
1688550300000|2023-07-05 09:45:00|2353.6|2347.6|2353.6|2347.6|2354.9|2348.9|2352.9|2346.9|14
1688550600000|2023-07-05 09:50:00|2353.9|2347.9|2355.9|2349.9|2356.9|2350.9|2353.6|2347.6|27
1688550900000|2023-07-05 09:55:00|2355.6|2349.6|2355.4|2349.4|2355.9|2349.9|2354.9|2348.9|15
1688551200000|2023-07-05 10:00:00|2355.6|2349.6|2355.6|2349.6|2357.4|2351.4|2355.4|2349.4|27
1688551500000|2023-07-05 10:05:00|2355.4|2349.4|2354.1|2348.1|2356.1|2350.1|2353.6|2347.6|27
1688551800000|2023-07-05 10:10:00|2353.9|2347.9|2354.4|2348.4|2354.6|2348.6|2353.6|2347.6|25
1688552100000|2023-07-05 10:15:00|2354.1|2348.1|2354.6|2348.6|2355.1|2349.1|2353.6|2347.6|18
1688552400000|2023-07-05 10:20:00|2354.9|2348.9|2355.1|2349.1|2356.1|2350.1|2354.4|2348.4|29
1688552700000|2023-07-05 10:25:00|2354.9|2348.9|2354.6|2348.6|2355.6|2349.6|2353.9|2347.9|28
1688553000000|2023-07-05 10:30:00|2354.4|2348.4|2354.4|2348.4|2354.6|2348.6|2353.9|2347.9|24
1688553300000|2023-07-05 10:35:00|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2353.6|2347.6|7
1688553600000|2023-07-05 10:40:00|2354.4|2348.4|2354.4|2348.4|2354.6|2348.6|2353.6|2347.6|13
1688553900000|2023-07-05 10:45:00|2354.1|2348.1|2354.6|2348.6|2354.9|2348.9|2353.9|2347.9|16
1688554200000|2023-07-05 10:50:00|2354.9|2348.9|2356.4|2350.4|2357.1|2351.1|2354.9|2348.9|13
1688554500000|2023-07-05 10:55:00|2357.1|2351.1|2357.4|2351.4|2358.9|2352.9|2357.1|2351.1|21
1688554800000|2023-07-05 11:00:00|2357.1|2351.1|2356.1|2350.1|2357.1|2351.1|2355.4|2349.4|12
1688555100000|2023-07-05 11:05:00|2356.4|2350.4|2363.1|2357.1|2363.6|2357.6|2356.1|2350.1|51
1688555400000|2023-07-05 11:10:00|2363.4|2357.4|2364.6|2358.6|2365.1|2359.1|2362.6|2356.6|56
1688555700000|2023-07-05 11:15:00|2364.4|2358.4|2362.1|2356.1|2364.6|2358.6|2361.1|2355.1|24
1688556000000|2023-07-05 11:20:00|2362.4|2356.4|2361.6|2355.6|2362.9|2356.9|2361.4|2355.4|10
1688556300000|2023-07-05 11:25:00|2361.4|2355.4|2361.4|2355.4|2361.6|2355.6|2359.9|2353.9|14
1688556600000|2023-07-05 11:30:00|2361.1|2355.1|2360.4|2354.4|2361.1|2355.1|2358.1|2352.1|33
1688556900000|2023-07-05 11:35:00|2360.1|2354.1|2359.1|2353.1|2360.1|2354.1|2357.4|2351.4|21
1688557200000|2023-07-05 11:40:00|2359.6|2353.6|2360.9|2354.9|2360.9|2354.9|2359.6|2353.6|18
1688557500000|2023-07-05 11:45:00|2360.6|2354.6|2360.4|2354.4|2364.1|2358.1|2359.9|2353.9|36
1688557800000|2023-07-05 11:50:00|2360.6|2354.6|2363.9|2357.9|2365.1|2359.1|2360.4|2354.4|48
1688558100000|2023-07-05 11:55:00|2363.4|2357.4|2362.6|2356.6|2364.4|2358.4|2361.1|2355.1|35
1688558400000|2023-07-05 12:00:00|2362.9|2356.9|2363.1|2357.1|2364.4|2358.4|2361.6|2355.6|50
1688558700000|2023-07-05 12:05:00|2362.9|2356.9|2363.4|2357.4|2365.1|2359.1|2362.6|2356.6|37
1688559000000|2023-07-05 12:10:00|2363.1|2357.1|2362.6|2356.6|2363.1|2357.1|2358.9|2352.9|73
1688559300000|2023-07-05 12:15:00|2362.9|2356.9|2362.1|2356.1|2364.1|2358.1|2360.9|2354.9|36
1688559600000|2023-07-05 12:20:00|2362.4|2356.4|2363.9|2357.9|2364.4|2358.4|2362.4|2356.4|34
1688559900000|2023-07-05 12:25:00|2363.6|2357.6|2363.4|2357.4|2364.1|2358.1|2361.4|2355.4|45
1688560200000|2023-07-05 12:30:00|2363.1|2357.1|2363.1|2357.1|2363.6|2357.6|2362.1|2356.1|23
1688560500000|2023-07-05 12:35:00|2363.4|2357.4|2364.6|2358.6|2365.1|2359.1|2363.4|2357.4|43
1688560800000|2023-07-05 12:40:00|2364.4|2358.4|2364.9|2358.9|2365.1|2359.1|2362.1|2356.1|34
1688561100000|2023-07-05 12:45:00|2364.1|2358.1|2365.9|2359.9|2366.1|2360.1|2363.9|2357.9|24
1688561400000|2023-07-05 12:50:00|2365.6|2359.6|2365.9|2359.9|2365.9|2359.9|2364.6|2358.6|16
1688561700000|2023-07-05 12:55:00|2366.1|2360.1|2360.1|2354.1|2366.6|2360.6|2359.9|2353.9|66
1688562000000|2023-07-05 13:00:00|2360.4|2354.4|2357.6|2351.6|2362.6|2356.6|2355.5|2349.5|148
1688562300000|2023-07-05 13:05:00|2357.9|2351.9|2362.4|2356.4|2364.1|2358.1|2356.9|2350.9|113
1688562600000|2023-07-05 13:10:00|2362.1|2356.1|2367.9|2361.9|2368.6|2362.6|2362.1|2356.1|79
1688562900000|2023-07-05 13:15:00|2368.4|2362.4|2372.6|2366.6|2373.1|2367.1|2367.4|2361.4|67
1688563200000|2023-07-05 13:20:00|2372.9|2366.9|2367.4|2361.4|2373.9|2367.9|2366.6|2360.6|88
1688563500000|2023-07-05 13:25:00|2367.1|2361.1|2368.6|2362.6|2369.6|2363.6|2366.9|2360.9|65
1688563800000|2023-07-05 13:30:00|2368.4|2362.4|2367.6|2361.6|2370.6|2364.6|2367.1|2361.1|123
1688564100000|2023-07-05 13:35:00|2367.4|2361.4|2362.5|2356.5|2368.1|2362.1|2361.3|2355.3|80
1688564400000|2023-07-05 13:40:00|2362.3|2356.3|2361.6|2355.6|2363.4|2357.4|2361.1|2355.1|68
1688564700000|2023-07-05 13:45:00|2361.4|2355.4|2364.9|2358.9|2365.1|2359.1|2359.4|2353.4|69
1688565000000|2023-07-05 13:50:00|2364.6|2358.6|2366.6|2360.6|2367.1|2361.1|2363.1|2357.1|36
1688565300000|2023-07-05 13:55:00|2366.4|2360.4|2366.6|2360.6|2367.9|2361.9|2364.6|2358.6|62
1688565600000|2023-07-05 14:00:00|2366.9|2360.9|2365.9|2359.9|2368.4|2362.4|2364.6|2358.6|68
1688565900000|2023-07-05 14:05:00|2365.6|2359.6|2366.1|2360.1|2367.9|2361.9|2365.1|2359.1|58
1688566200000|2023-07-05 14:10:00|2365.9|2359.9|2365.1|2359.1|2366.1|2360.1|2362.6|2356.6|44
1688566500000|2023-07-05 14:15:00|2365.6|2359.6|2364.9|2358.9|2366.4|2360.4|2364.1|2358.1|50
1688566800000|2023-07-05 14:20:00|2365.1|2359.1|2368.4|2362.4|2368.9|2362.9|2365.1|2359.1|31
1688567100000|2023-07-05 14:25:00|2368.1|2362.1|2362.6|2356.6|2368.1|2362.1|2362.4|2356.4|37
1688567400000|2023-07-05 14:30:00|2362.4|2356.4|2359.9|2353.9|2362.4|2356.4|2358.6|2352.6|58
1688567700000|2023-07-05 14:35:00|2359.6|2353.6|2355.6|2349.6|2359.9|2353.9|2354.4|2348.4|71
1688568000000|2023-07-05 14:40:00|2355.4|2349.4|2357.6|2351.6|2358.6|2352.6|2354.9|2348.9|45
1688568300000|2023-07-05 14:45:00|2357.4|2351.4|2360.1|2354.1|2361.1|2355.1|2356.6|2350.6|54
1688568600000|2023-07-05 14:50:00|2359.9|2353.9|2360.1|2354.1|2361.6|2355.6|2359.1|2353.1|38
1688568900000|2023-07-05 14:55:00|2359.9|2353.9|2357.6|2351.6|2364.4|2358.4|2356.9|2350.9|93
1688569200000|2023-07-05 15:00:00|2357.4|2351.4|2357.9|2351.9|2358.6|2352.6|2356.4|2350.4|46
1688569500000|2023-07-05 15:05:00|2358.1|2352.1|2357.1|2351.1|2358.4|2352.4|2356.9|2350.9|21
1688569800000|2023-07-05 15:10:00|2357.4|2351.4|2362.1|2356.1|2362.1|2356.1|2357.4|2351.4|40
1688570100000|2023-07-05 15:15:00|2362.4|2356.4|2363.6|2357.6|2365.6|2359.6|2361.6|2355.6|60
1688570400000|2023-07-05 15:20:00|2363.4|2357.4|2364.9|2358.9|2364.9|2358.9|2361.6|2355.6|37
1688570700000|2023-07-05 15:25:00|2364.6|2358.6|2364.6|2358.6|2365.6|2359.6|2362.6|2356.6|42
1688571000000|2023-07-05 15:30:00|2364.4|2358.4|2365.9|2359.9|2365.9|2359.9|2364.4|2358.4|32
1688571300000|2023-07-05 15:35:00|2366.1|2360.1|2362.4|2356.4|2366.6|2360.6|2362.4|2356.4|20
1688571600000|2023-07-05 15:40:00|2362.1|2356.1|2360.9|2354.9|2364.9|2358.9|2360.4|2354.4|34
1688571900000|2023-07-05 15:45:00|2360.4|2354.4|2361.4|2355.4|2361.9|2355.9|2359.6|2353.6|36
1688572200000|2023-07-05 15:50:00|2361.6|2355.6|2363.1|2357.1|2363.4|2357.4|2361.4|2355.4|22
1688572500000|2023-07-05 15:55:00|2362.9|2356.9|2364.4|2358.4|2364.4|2358.4|2361.6|2355.6|17
1688572800000|2023-07-05 16:00:00|2364.1|2358.1|2364.1|2358.1|2364.9|2358.9|2364.1|2358.1|10
1688573100000|2023-07-05 16:05:00|2363.9|2357.9|2362.1|2356.1|2363.9|2357.9|2362.1|2356.1|10
1688573400000|2023-07-05 16:10:00|2361.9|2355.9|2361.9|2355.9|2362.4|2356.4|2361.6|2355.6|15
1688573700000|2023-07-05 16:15:00|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2361.6|2355.6|25
1688574000000|2023-07-05 16:20:00|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.1|2356.1|29
1688574300000|2023-07-05 16:25:00|2362.1|2356.1|2362.4|2356.4|2362.4|2356.4|2362.1|2356.1|26
1688574600000|2023-07-05 16:30:00|2362.1|2356.1|2361.9|2355.9|2362.4|2356.4|2361.6|2355.6|14
1688574900000|2023-07-05 16:35:00|2361.4|2355.4|2359.9|2353.9|2361.4|2355.4|2359.9|2353.9|14
1688575200000|2023-07-05 16:40:00|2359.6|2353.6|2359.4|2353.4|2359.6|2353.6|2359.1|2353.1|16
1688575500000|2023-07-05 16:45:00|2359.1|2353.1|2359.6|2353.6|2359.9|2353.9|2359.1|2353.1|13
1688575800000|2023-07-05 16:50:00|2359.4|2353.4|2361.4|2355.4|2361.4|2355.4|2358.9|2352.9|11
1688576100000|2023-07-05 16:55:00|2361.6|2355.6|2361.3|2355.3|2361.6|2355.6|2361.1|2355.1|14
1688576400000|2023-07-05 17:00:00|2361.1|2355.1|2360.3|2354.3|2361.1|2355.1|2359|2353|16
1688576700000|2023-07-05 17:05:00|2360|2354|2361.3|2355.3|2361.3|2355.3|2360|2354|10
1688577000000|2023-07-05 17:10:00|2361.5|2355.5|2362.4|2356.4|2362.4|2356.4|2361.5|2355.5|2
1688577300000|2023-07-05 17:15:00|2362.3|2356.3|2362.1|2356.1|2362.3|2356.3|2362.1|2356.1|2
1688577600000|2023-07-05 17:20:00|2362.4|2356.4|2362.4|2356.4|2362.6|2356.6|2362.1|2356.1|12
1688577900000|2023-07-05 17:25:00|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|11
1688578200000|2023-07-05 17:30:00|2362.8|2356.8|2362.8|2356.8|2363.5|2357.5|2362.8|2356.8|29
1688578500000|2023-07-05 17:35:00|2362.5|2356.5|2362.8|2356.8|2363.5|2357.5|2362.3|2356.3|16
1688578800000|2023-07-05 17:40:00|2363|2357|2363.5|2357.5|2363.8|2357.8|2363|2357|7
1688579100000|2023-07-05 17:45:00|2363.3|2357.3|2362.8|2356.8|2363.8|2357.8|2362.5|2356.5|10
1688579400000|2023-07-05 17:50:00|2362.4|2356.4|2358.9|2352.9|2362.4|2356.4|2357|2351|29
1688579700000|2023-07-05 17:55:00|2359.4|2353.4|2364.8|2346|2365.8|2353.4|2359.4|2346|4
1688601600000|2023-07-06 00:00:00|2359.9|2353.9|2357.1|2351.1|2359.9|2353.9|2355.8|2349.8|7
1688601900000|2023-07-06 00:05:00|2357.4|2351.4|2358.9|2352.9|2358.9|2352.9|2357.4|2351.4|13
1688602200000|2023-07-06 00:10:00|2358.8|2352.8|2360|2354|2360.5|2354.5|2358.8|2352.8|8
1688602500000|2023-07-06 00:15:00|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2357.8|2351.8|14
1688602800000|2023-07-06 00:20:00|2359.5|2353.5|2357.8|2351.8|2359.8|2353.8|2357.8|2351.8|7
1688603100000|2023-07-06 00:25:00|2358|2352|2358.5|2352.5|2359.3|2353.3|2358|2352|8
1688603400000|2023-07-06 00:30:00|2358.3|2352.3|2358.5|2352.5|2359|2353|2357|2351|12
1688603700000|2023-07-06 00:35:00|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1688604000000|2023-07-06 00:40:00|2358.5|2352.5|2358.3|2352.3|2359|2353|2357.5|2351.5|12
1688604300000|2023-07-06 00:45:00|2358.5|2352.5|2359|2353|2359|2353|2358.5|2352.5|2
1688604600000|2023-07-06 00:50:00|2358.5|2352.5|2357.5|2351.5|2358.5|2352.5|2357.3|2351.3|6
1688604900000|2023-07-06 00:55:00|2357.3|2351.3|2359.5|2353.5|2359.5|2353.5|2357.3|2351.3|14
1688605200000|2023-07-06 01:00:00|2359.8|2353.8|2360.8|2354.8|2361.6|2355.6|2359.3|2353.3|61
1688605500000|2023-07-06 01:05:00|2360.5|2354.5|2361|2355|2361.5|2355.5|2359|2353|42
1688605800000|2023-07-06 01:10:00|2361.3|2355.3|2362.8|2356.8|2363.8|2357.8|2360.5|2354.5|33
1688606100000|2023-07-06 01:15:00|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2359.5|2353.5|54
1688606400000|2023-07-06 01:20:00|2363|2357|2362|2356|2363|2357|2361|2355|33
1688606700000|2023-07-06 01:25:00|2361.8|2355.8|2360.8|2354.8|2361.8|2355.8|2360.3|2354.3|35
1688607000000|2023-07-06 01:30:00|2360.5|2354.5|2362.8|2356.8|2363.3|2357.3|2360|2354|47
1688607300000|2023-07-06 01:35:00|2363|2357|2365.8|2359.8|2366.5|2360.5|2362.8|2356.8|42
1688607600000|2023-07-06 01:40:00|2367|2361|2366.8|2360.8|2367.5|2361.5|2364.8|2358.8|43
1688607900000|2023-07-06 01:45:00|2367|2361|2367|2361|2368.3|2362.3|2366.3|2360.3|31
1688608200000|2023-07-06 01:50:00|2366.8|2360.8|2368|2362|2368.3|2362.3|2366|2360|47
1688608500000|2023-07-06 01:55:00|2368.3|2362.3|2368.5|2362.5|2369.3|2363.3|2367.5|2361.5|69
1688608800000|2023-07-06 02:00:00|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2366.8|2360.8|103
1688609100000|2023-07-06 02:05:00|2367.3|2361.3|2369.8|2363.8|2370.8|2364.8|2367|2361|59
1688609400000|2023-07-06 02:10:00|2369.5|2363.5|2374.5|2368.5|2375.8|2369.8|2369.5|2363.5|130
1688609700000|2023-07-06 02:15:00|2374.8|2368.8|2374|2368|2375|2369|2373|2367|20
1688610000000|2023-07-06 02:20:00|2373.8|2367.8|2374|2368|2374|2368|2373.3|2367.3|11
1688610300000|2023-07-06 02:25:00|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|5
1688610600000|2023-07-06 02:30:00|2374.5|2368.5|2371.8|2365.8|2378.5|2372.5|2371|2365|120
1688610900000|2023-07-06 02:35:00|2371.5|2365.5|2371.3|2365.3|2372.8|2366.8|2370.3|2364.3|58
1688611200000|2023-07-06 02:40:00|2371|2365|2365.8|2359.8|2371.3|2365.3|2365.5|2359.5|73
1688611500000|2023-07-06 02:45:00|2365.5|2359.5|2367|2361|2367.5|2361.5|2364.3|2358.3|62
1688611800000|2023-07-06 02:50:00|2366.8|2360.8|2368|2362|2370|2364|2366|2360|30
1688612100000|2023-07-06 02:55:00|2368.3|2362.3|2366|2360|2369.3|2363.3|2365.5|2359.5|41
1688612400000|2023-07-06 03:00:00|2366.3|2360.3|2363.8|2357.8|2366.3|2360.3|2363|2357|107
1688612700000|2023-07-06 03:05:00|2363.5|2357.5|2366|2360|2366.5|2360.5|2363.5|2357.5|47
1688613000000|2023-07-06 03:10:00|2365.8|2359.8|2365.3|2359.3|2367|2361|2365|2359|32
1688613300000|2023-07-06 03:15:00|2365|2359|2368.3|2362.3|2368.3|2362.3|2364.8|2358.8|25
1688613600000|2023-07-06 03:20:00|2368|2362|2367.5|2361.5|2369.3|2363.3|2366.5|2360.5|92
1688613900000|2023-07-06 03:25:00|2367.3|2361.3|2364|2358|2367.5|2361.5|2364|2358|49
1688614200000|2023-07-06 03:30:00|2363.8|2357.8|2361|2355|2363.8|2357.8|2360.5|2354.5|39
1688614500000|2023-07-06 03:35:00|2360.8|2354.8|2361.3|2355.3|2361.8|2355.8|2360.8|2354.8|8
1688614800000|2023-07-06 03:40:00|2361|2355|2360.8|2354.8|2361|2355|2360.5|2354.5|16
1688615100000|2023-07-06 03:45:00|2361|2355|2361.5|2355.5|2361.8|2355.8|2360.5|2354.5|9
1688615400000|2023-07-06 03:50:00|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2358.8|2352.8|13
1688615700000|2023-07-06 03:55:00|2360.5|2354.5|2359.8|2353.8|2361.3|2355.3|2359.8|2353.8|4
1688616000000|2023-07-06 04:00:00|2360|2354|2360.8|2354.8|2361|2355|2360|2354|7
1688616300000|2023-07-06 04:05:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.5|2354.5|2
1688616600000|2023-07-06 04:10:00|2361.3|2355.3|2360.5|2354.5|2361.3|2355.3|2360.5|2354.5|3
1688616900000|2023-07-06 04:15:00|2360.3|2354.3|2360.5|2354.5|2360.5|2354.5|2360.3|2354.3|4
1688617200000|2023-07-06 04:20:00|2360.8|2354.8|2362|2356|2362.3|2356.3|2360.8|2354.8|9
1688617500000|2023-07-06 04:25:00|2361.8|2355.8|2359.5|2353.5|2361.8|2355.8|2359.5|2353.5|5
1688617800000|2023-07-06 04:30:00|2359.3|2353.3|2360|2354|2360|2354|2358.5|2352.5|8
1688618100000|2023-07-06 04:35:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359|2353|4
1688618700000|2023-07-06 04:45:00|2359.3|2353.3|2359.5|2353.5|2359.5|2353.5|2359.3|2353.3|2
1688619000000|2023-07-06 04:50:00|2359.8|2353.8|2360.3|2354.3|2360.5|2354.5|2359.8|2353.8|4
1688619300000|2023-07-06 04:55:00|2360|2354|2360.3|2354.3|2360.5|2354.5|2360|2354|4
1688619600000|2023-07-06 05:00:00|2360.5|2354.5|2361.3|2355.3|2361.3|2355.3|2360.5|2354.5|5
1688619900000|2023-07-06 05:05:00|2361.5|2355.5|2363|2357|2363.3|2357.3|2361.5|2355.5|8
1688620200000|2023-07-06 05:10:00|2362.8|2356.8|2363.8|2357.8|2364|2358|2361.5|2355.5|13
1688620500000|2023-07-06 05:15:00|2364|2358|2364.3|2358.3|2365|2359|2364|2358|8
1688620800000|2023-07-06 05:20:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2362.8|2356.8|7
1688621100000|2023-07-06 05:25:00|2363.8|2357.8|2363|2357|2363.8|2357.8|2363|2357|2
1688621400000|2023-07-06 05:30:00|2363.3|2357.3|2363|2357|2366.3|2360.3|2363|2357|69
1688621700000|2023-07-06 05:35:00|2363.8|2357.8|2362.8|2356.8|2365.8|2359.8|2362|2356|63
1688622000000|2023-07-06 05:40:00|2362.5|2356.5|2360|2354|2363.5|2357.5|2359.8|2353.8|38
1688622300000|2023-07-06 05:45:00|2359.8|2353.8|2361|2355|2361.5|2355.5|2359.8|2353.8|34
1688622600000|2023-07-06 05:50:00|2360.8|2354.8|2363.8|2357.8|2364.3|2358.3|2360.8|2354.8|22
1688622900000|2023-07-06 05:55:00|2364|2358|2365.8|2359.8|2365.8|2359.8|2364|2358|20
1688623200000|2023-07-06 06:00:00|2365.5|2359.5|2368.5|2362.5|2368.8|2362.8|2365.5|2359.5|32
1688623500000|2023-07-06 06:05:00|2368.3|2362.3|2368.8|2362.8|2369|2363|2367.8|2361.8|23
1688623800000|2023-07-06 06:10:00|2369|2363|2370.5|2364.5|2370.8|2364.8|2368.8|2362.8|13
1688624100000|2023-07-06 06:15:00|2370.8|2364.8|2371.3|2365.3|2372.5|2366.5|2370|2364|29
1688624400000|2023-07-06 06:20:00|2371.5|2365.5|2369.8|2363.8|2372.5|2366.5|2369.3|2363.3|19
1688624700000|2023-07-06 06:25:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2370|2364|22
1688625000000|2023-07-06 06:30:00|2372|2366|2373|2367|2373.8|2367.8|2372|2366|39
1688625300000|2023-07-06 06:35:00|2372.8|2366.8|2371.5|2365.5|2373|2367|2370.5|2364.5|17
1688625600000|2023-07-06 06:40:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1688625900000|2023-07-06 06:45:00|2371.8|2365.8|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|5
1688626200000|2023-07-06 06:50:00|2371.5|2365.5|2371.5|2365.5|2374.3|2368.3|2371.3|2365.3|28
1688626500000|2023-07-06 06:55:00|2371.8|2365.8|2369.6|2363.6|2371.9|2365.9|2369.4|2363.4|20
1688626800000|2023-07-06 07:00:00|2369.9|2363.9|2361.8|2355.8|2372.1|2366.1|2358.8|2352.8|69
1688627100000|2023-07-06 07:05:00|2361.5|2355.5|2355.8|2349.8|2362.1|2356.1|2354.1|2348.1|57
1688627400000|2023-07-06 07:10:00|2355.4|2349.4|2360.1|2354.1|2360.1|2354.1|2354.9|2348.9|37
1688627700000|2023-07-06 07:15:00|2359.9|2353.9|2358.1|2352.1|2360.9|2354.9|2357.4|2351.4|46
1688628000000|2023-07-06 07:20:00|2357.9|2351.9|2359.9|2353.9|2360.4|2354.4|2357.9|2351.9|26
1688628300000|2023-07-06 07:25:00|2360.1|2354.1|2355.5|2349.5|2361.1|2355.1|2355.3|2349.3|48
1688628600000|2023-07-06 07:30:00|2355.3|2349.3|2357.6|2351.6|2358.9|2352.9|2355.3|2349.3|25
1688628900000|2023-07-06 07:35:00|2357.4|2351.4|2349|2343|2357.4|2351.4|2348|2342|44
1688629200000|2023-07-06 07:40:00|2349.1|2343.1|2349.4|2343.4|2351.1|2345.1|2349|2343|38
1688629500000|2023-07-06 07:45:00|2349.1|2343.1|2348.9|2342.9|2349.4|2343.4|2347.4|2341.4|14
1688629800000|2023-07-06 07:50:00|2349.1|2343.1|2351.1|2345.1|2351.9|2345.9|2349.1|2343.1|22
1688630100000|2023-07-06 07:55:00|2350.9|2344.9|2351.6|2345.6|2352.1|2346.1|2350.6|2344.6|17
1688630400000|2023-07-06 08:00:00|2351.9|2345.9|2350.6|2344.6|2353.6|2347.6|2348.8|2342.8|71
1688630700000|2023-07-06 08:05:00|2350.9|2344.9|2354.9|2348.9|2355.4|2349.4|2350.1|2344.1|34
1688631000000|2023-07-06 08:10:00|2355.1|2349.1|2359.4|2353.4|2359.4|2353.4|2354.9|2348.9|26
1688631300000|2023-07-06 08:15:00|2359.1|2353.1|2356.4|2350.4|2360.9|2354.9|2356.4|2350.4|27
1688631600000|2023-07-06 08:20:00|2356.1|2350.1|2357.4|2351.4|2359.1|2353.1|2356.1|2350.1|26
1688631900000|2023-07-06 08:25:00|2357.1|2351.1|2353.6|2347.6|2357.6|2351.6|2353.4|2347.4|43
1688632200000|2023-07-06 08:30:00|2353.9|2347.9|2359.1|2353.1|2359.1|2353.1|2353.9|2347.9|42
1688632500000|2023-07-06 08:35:00|2359.4|2353.4|2360.4|2354.4|2360.6|2354.6|2358.9|2352.9|41
1688632800000|2023-07-06 08:40:00|2360.6|2354.6|2359.9|2353.9|2362.1|2356.1|2356.4|2350.4|75
1688633100000|2023-07-06 08:45:00|2359.6|2353.6|2364.9|2358.9|2364.9|2358.9|2359.6|2353.6|29
1688633400000|2023-07-06 08:50:00|2363.9|2357.9|2360.6|2354.6|2365.4|2359.4|2360.1|2354.1|53
1688633700000|2023-07-06 08:55:00|2360.9|2354.9|2364.9|2358.9|2365.6|2359.6|2360.9|2354.9|25
1688634000000|2023-07-06 09:00:00|2364.6|2358.6|2365.6|2359.6|2365.9|2359.9|2364.1|2358.1|28
1688634300000|2023-07-06 09:05:00|2365.4|2359.4|2367.6|2361.6|2367.6|2361.6|2364.6|2358.6|32
1688634600000|2023-07-06 09:10:00|2367.4|2361.4|2365.4|2359.4|2367.4|2361.4|2364.1|2358.1|18
1688634900000|2023-07-06 09:15:00|2365.6|2359.6|2365.1|2359.1|2365.6|2359.6|2364.4|2358.4|13
1688635200000|2023-07-06 09:20:00|2365.4|2359.4|2357.9|2351.9|2365.6|2359.6|2357.9|2351.9|35
1688635500000|2023-07-06 09:25:00|2358.4|2352.4|2359.4|2353.4|2360.1|2354.1|2356.6|2350.6|30
1688635800000|2023-07-06 09:30:00|2359.1|2353.1|2358.9|2352.9|2359.1|2353.1|2357.4|2351.4|20
1688636100000|2023-07-06 09:35:00|2358.6|2352.6|2355.9|2349.9|2358.6|2352.6|2355.6|2349.6|19
1688636400000|2023-07-06 09:40:00|2355.6|2349.6|2355.4|2349.4|2356.6|2350.6|2354.9|2348.9|27
1688636700000|2023-07-06 09:45:00|2355.1|2349.1|2352.9|2346.9|2356.1|2350.1|2352.4|2346.4|25
1688637000000|2023-07-06 09:50:00|2352.6|2346.6|2351.9|2345.9|2352.6|2346.6|2350.9|2344.9|36
1688637300000|2023-07-06 09:55:00|2352.1|2346.1|2351.6|2345.6|2352.1|2346.1|2350.4|2344.4|13
1688637600000|2023-07-06 10:00:00|2351.9|2345.9|2353.4|2347.4|2353.4|2347.4|2350.9|2344.9|33
1688637900000|2023-07-06 10:05:00|2354.1|2348.1|2352.1|2346.1|2354.4|2348.4|2351.9|2345.9|13
1688638200000|2023-07-06 10:10:00|2352.4|2346.4|2355.1|2349.1|2355.1|2349.1|2351.6|2345.6|20
1688638500000|2023-07-06 10:15:00|2354.9|2348.9|2353.6|2347.6|2355.9|2349.9|2353.6|2347.6|32
1688638800000|2023-07-06 10:20:00|2354.1|2348.1|2352.6|2346.6|2354.4|2348.4|2352.6|2346.6|34
1688639100000|2023-07-06 10:25:00|2352.4|2346.4|2356.4|2350.4|2356.9|2350.9|2352.4|2346.4|28
1688639400000|2023-07-06 10:30:00|2356.6|2350.6|2356.1|2350.1|2357.4|2351.4|2355.6|2349.6|24
1688639700000|2023-07-06 10:35:00|2355.9|2349.9|2354.4|2348.4|2356.4|2350.4|2354.1|2348.1|28
1688640000000|2023-07-06 10:40:00|2353.9|2347.9|2353.1|2347.1|2354.9|2348.9|2352.4|2346.4|23
1688640300000|2023-07-06 10:45:00|2352.9|2346.9|2354.9|2348.9|2355.4|2349.4|2352.6|2346.6|27
1688640600000|2023-07-06 10:50:00|2354.6|2348.6|2353.1|2347.1|2354.6|2348.6|2353.1|2347.1|18
1688640900000|2023-07-06 10:55:00|2352.9|2346.9|2352.1|2346.1|2352.9|2346.9|2351.4|2345.4|27
1688641200000|2023-07-06 11:00:00|2352.4|2346.4|2352.6|2346.6|2352.9|2346.9|2352.4|2346.4|8
1688641500000|2023-07-06 11:05:00|2352.4|2346.4|2355.4|2349.4|2356.6|2350.6|2352.4|2346.4|19
1688641800000|2023-07-06 11:10:00|2354.9|2348.9|2358.1|2352.1|2359.6|2353.6|2354.6|2348.6|30
1688642100000|2023-07-06 11:15:00|2358.4|2352.4|2357.4|2351.4|2359.4|2353.4|2356.4|2350.4|26
1688642400000|2023-07-06 11:20:00|2357.6|2351.6|2361.9|2355.9|2361.9|2355.9|2357.4|2351.4|26
1688642700000|2023-07-06 11:25:00|2362.1|2356.1|2362.1|2356.1|2363.4|2357.4|2360.4|2354.4|56
1688643000000|2023-07-06 11:30:00|2361.9|2355.9|2362.9|2356.9|2365.6|2359.6|2361.1|2355.1|73
1688643300000|2023-07-06 11:35:00|2362.6|2356.6|2370.9|2364.9|2370.9|2364.9|2362.4|2356.4|66
1688643600000|2023-07-06 11:40:00|2370.6|2364.6|2372.6|2366.6|2373.4|2367.4|2366.4|2360.4|67
1688643900000|2023-07-06 11:45:00|2372.9|2366.9|2374.9|2368.9|2376.6|2370.6|2372.5|2366.5|62
1688644200000|2023-07-06 11:50:00|2375.1|2369.1|2373.5|2367.5|2379.6|2373.6|2372.8|2366.8|69
1688644500000|2023-07-06 11:55:00|2373.4|2367.4|2372.6|2366.6|2373.5|2367.5|2369.9|2363.9|58
1688644800000|2023-07-06 12:00:00|2372.9|2366.9|2372.4|2366.4|2373.9|2367.9|2369.1|2363.1|51
1688645100000|2023-07-06 12:05:00|2372.1|2366.1|2372.4|2366.4|2374.6|2368.6|2371.4|2365.4|42
1688645400000|2023-07-06 12:10:00|2372.1|2366.1|2373.9|2367.9|2374.6|2368.6|2371.4|2365.4|47
1688645700000|2023-07-06 12:15:00|2374.1|2368.1|2368.6|2362.6|2374.6|2368.6|2365.8|2359.8|127
1688646000000|2023-07-06 12:20:00|2368.4|2362.4|2371.4|2365.4|2372.1|2366.1|2367.4|2361.4|65
1688646300000|2023-07-06 12:25:00|2370.9|2364.9|2368.9|2362.9|2370.9|2364.9|2368.6|2362.6|36
1688646600000|2023-07-06 12:30:00|2368.4|2362.4|2367.6|2361.6|2368.6|2362.6|2366.1|2360.1|52
1688646900000|2023-07-06 12:35:00|2367.4|2361.4|2365.6|2359.6|2367.9|2361.9|2364.9|2358.9|44
1688647200000|2023-07-06 12:40:00|2365.4|2359.4|2366.6|2360.6|2366.6|2360.6|2364.1|2358.1|27
1688647500000|2023-07-06 12:45:00|2367.1|2361.1|2364.6|2358.6|2368.1|2362.1|2364.6|2358.6|31
1688647800000|2023-07-06 12:50:00|2365.4|2359.4|2364.9|2358.9|2365.9|2359.9|2364.4|2358.4|28
1688648100000|2023-07-06 12:55:00|2364.6|2358.6|2364.4|2358.4|2364.6|2358.6|2359.4|2353.4|59
1688648400000|2023-07-06 13:00:00|2364.6|2358.6|2382|2376|2384|2378|2364.6|2358.6|304
1688648700000|2023-07-06 13:05:00|2381.5|2375.5|2380.4|2374.4|2383.8|2377.8|2377.1|2371.1|194
1688649000000|2023-07-06 13:10:00|2380.6|2374.6|2378.1|2372.1|2380.6|2374.6|2375.9|2369.9|88
1688649300000|2023-07-06 13:15:00|2377.9|2371.9|2375.6|2369.6|2378.6|2372.6|2375.6|2369.6|42
1688649600000|2023-07-06 13:20:00|2375.9|2369.9|2376.1|2370.1|2376.9|2370.9|2375.4|2369.4|41
1688649900000|2023-07-06 13:25:00|2375.9|2369.9|2374.1|2368.1|2375.9|2369.9|2372.1|2366.1|64
1688650200000|2023-07-06 13:30:00|2374.4|2368.4|2374.4|2368.4|2374.9|2368.9|2371.1|2365.1|87
1688650500000|2023-07-06 13:35:00|2374.6|2368.6|2375.9|2369.9|2376.1|2370.1|2371.1|2365.1|86
1688650800000|2023-07-06 13:40:00|2375.6|2369.6|2374.9|2368.9|2379.1|2373.1|2373.6|2367.6|90
1688651100000|2023-07-06 13:45:00|2375.1|2369.1|2371.9|2365.9|2375.4|2369.4|2371.9|2365.9|68
1688651400000|2023-07-06 13:50:00|2371.6|2365.6|2368.4|2362.4|2372.6|2366.6|2366.1|2360.1|110
1688651700000|2023-07-06 13:55:00|2368.1|2362.1|2370.9|2364.9|2370.9|2364.9|2366.4|2360.4|91
1688652000000|2023-07-06 14:00:00|2370.1|2364.1|2369.6|2363.6|2371.1|2365.1|2365.9|2359.9|111
1688652300000|2023-07-06 14:05:00|2369.4|2363.4|2365.9|2359.9|2371.1|2365.1|2365.4|2359.4|74
1688652600000|2023-07-06 14:10:00|2366.1|2360.1|2369.1|2363.1|2369.1|2363.1|2365.4|2359.4|77
1688652900000|2023-07-06 14:15:00|2369.6|2363.6|2372.6|2366.6|2373.6|2367.6|2368.4|2362.4|85
1688653200000|2023-07-06 14:20:00|2372.4|2366.4|2364.4|2358.4|2372.4|2366.4|2363.9|2357.9|66
1688653500000|2023-07-06 14:25:00|2364.1|2358.1|2365.9|2359.9|2367.1|2361.1|2363.6|2357.6|51
1688653800000|2023-07-06 14:30:00|2365.6|2359.6|2365.9|2359.9|2367.1|2361.1|2365.1|2359.1|59
1688654100000|2023-07-06 14:35:00|2365.6|2359.6|2367.6|2361.6|2367.6|2361.6|2365.4|2359.4|61
1688654400000|2023-07-06 14:40:00|2366.9|2360.9|2362.1|2356.1|2366.9|2360.9|2359.6|2353.6|78
1688654700000|2023-07-06 14:45:00|2361.9|2355.9|2367.9|2361.9|2368.1|2362.1|2361.1|2355.1|79
1688655000000|2023-07-06 14:50:00|2367.6|2361.6|2369.9|2363.9|2371.4|2365.4|2366.4|2360.4|94
1688655300000|2023-07-06 14:55:00|2369.6|2363.6|2369.1|2363.1|2369.6|2363.6|2364.6|2358.6|116
1688655600000|2023-07-06 15:00:00|2369.4|2363.4|2369.4|2363.4|2370.9|2364.9|2366.6|2360.6|65
1688655900000|2023-07-06 15:05:00|2369.1|2363.1|2370.4|2364.4|2370.4|2364.4|2368.6|2362.6|23
1688656200000|2023-07-06 15:10:00|2370.6|2364.6|2372.1|2366.1|2372.4|2366.4|2370.1|2364.1|23
1688656500000|2023-07-06 15:15:00|2371.9|2365.9|2370.6|2364.6|2372.1|2366.1|2369.9|2363.9|30
1688656800000|2023-07-06 15:20:00|2370.4|2364.4|2369.4|2363.4|2370.9|2364.9|2369.4|2363.4|25
1688657100000|2023-07-06 15:25:00|2369.1|2363.1|2368.6|2362.6|2370.1|2364.1|2368.4|2362.4|27
1688657400000|2023-07-06 15:30:00|2368.9|2362.9|2371.4|2365.4|2371.6|2365.6|2367.1|2361.1|43
1688657700000|2023-07-06 15:35:00|2372.1|2366.1|2371.4|2365.4|2372.4|2366.4|2371.4|2365.4|14
1688658000000|2023-07-06 15:40:00|2371.1|2365.1|2374.1|2368.1|2374.1|2368.1|2370.6|2364.6|19
1688658300000|2023-07-06 15:45:00|2373.9|2367.9|2372.1|2366.1|2373.9|2367.9|2370.9|2364.9|28
1688658600000|2023-07-06 15:50:00|2371.9|2365.9|2373.6|2367.6|2374.4|2368.4|2371.9|2365.9|25
1688658900000|2023-07-06 15:55:00|2373.4|2367.4|2374.4|2368.4|2375.4|2369.4|2372.6|2366.6|33
1688659200000|2023-07-06 16:00:00|2374.1|2368.1|2374.6|2368.6|2375.9|2369.9|2374.1|2368.1|17
1688659500000|2023-07-06 16:05:00|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.4|2368.4|7
1688659800000|2023-07-06 16:10:00|2374.6|2368.6|2372.9|2366.9|2374.6|2368.6|2372.9|2366.9|28
1688660100000|2023-07-06 16:15:00|2373.1|2367.1|2373.1|2367.1|2373.4|2367.4|2372.9|2366.9|5
1688660400000|2023-07-06 16:20:00|2372.9|2366.9|2372.6|2366.6|2372.9|2366.9|2372.6|2366.6|2
1688660700000|2023-07-06 16:25:00|2372.4|2366.4|2371.4|2365.4|2372.6|2366.6|2370.6|2364.6|10
1688661000000|2023-07-06 16:30:00|2371.6|2365.6|2371.4|2365.4|2372.1|2366.1|2371.4|2365.4|6
1688661300000|2023-07-06 16:35:00|2371.1|2365.1|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|4
1688661600000|2023-07-06 16:40:00|2371.4|2365.4|2371.6|2365.6|2371.9|2365.9|2371.4|2365.4|10
1688661900000|2023-07-06 16:45:00|2371.9|2365.9|2371.9|2365.9|2372.1|2366.1|2371.6|2365.6|5
1688662200000|2023-07-06 16:50:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|7
1688662500000|2023-07-06 16:55:00|2372|2366|2372.5|2366.5|2372.8|2366.8|2370.4|2364.4|21
1688662800000|2023-07-06 17:00:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.3|2366.3|14
1688663100000|2023-07-06 17:05:00|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1688663400000|2023-07-06 17:10:00|2372.3|2366.3|2372.5|2366.5|2373|2367|2372.3|2366.3|11
1688663700000|2023-07-06 17:15:00|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|8
1688664000000|2023-07-06 17:20:00|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|3
1688664300000|2023-07-06 17:25:00|2372.5|2366.5|2372.5|2366.5|2372.9|2366.9|2372.5|2366.5|7
1688664600000|2023-07-06 17:30:00|2372.3|2366.3|2372.9|2366.9|2373|2367|2371.8|2365.8|16
1688664900000|2023-07-06 17:35:00|2373|2367|2373.3|2367.3|2373.8|2367.8|2372.8|2366.8|14
1688665200000|2023-07-06 17:40:00|2373.5|2367.5|2373.8|2367.8|2374.1|2368.1|2373.5|2367.5|14
1688665500000|2023-07-06 17:45:00|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|7
1688665800000|2023-07-06 17:50:00|2373.8|2367.8|2376.5|2370.5|2376.8|2370.8|2373.5|2367.5|30
1688666100000|2023-07-06 17:55:00|2375.5|2369.5|2380.3|2361.5|2380.5|2369.5|2374|2361|6
1688688000000|2023-07-07 00:00:00|2373.9|2367.9|2370.4|2364.4|2373.9|2367.9|2370.4|2364.4|7
1688688300000|2023-07-07 00:05:00|2370.6|2364.6|2374.8|2368.8|2375.3|2369.3|2370.6|2364.6|12
1688688600000|2023-07-07 00:10:00|2374.5|2368.5|2372.8|2366.8|2374.5|2368.5|2372.6|2366.6|6
1688688900000|2023-07-07 00:15:00|2372.5|2366.5|2372|2366|2372.5|2366.5|2371.1|2365.1|6
1688689200000|2023-07-07 00:20:00|2371.8|2365.8|2371|2365|2371.8|2365.8|2371|2365|2
1688689500000|2023-07-07 00:25:00|2371.3|2365.3|2371.5|2365.5|2373.3|2367.3|2371.3|2365.3|12
1688689800000|2023-07-07 00:30:00|2371.8|2365.8|2374.3|2368.3|2374.5|2368.5|2371.8|2365.8|12
1688690100000|2023-07-07 00:35:00|2374.8|2368.8|2375|2369|2375.5|2369.5|2374.5|2368.5|9
1688690400000|2023-07-07 00:40:00|2375.5|2369.5|2375.8|2369.8|2376.3|2370.3|2375.5|2369.5|6
1688690700000|2023-07-07 00:45:00|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1688691000000|2023-07-07 00:50:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1688691300000|2023-07-07 00:55:00|2376.3|2370.3|2378|2372|2378|2372|2376|2370|7
1688691600000|2023-07-07 01:00:00|2377.8|2371.8|2378|2372|2380.8|2374.8|2376.8|2370.8|65
1688691900000|2023-07-07 01:05:00|2378.3|2372.3|2379.8|2373.8|2379.8|2373.8|2376.3|2370.3|58
1688692200000|2023-07-07 01:10:00|2379.5|2373.5|2380|2374|2381.8|2375.8|2379.5|2373.5|41
1688692500000|2023-07-07 01:15:00|2379.8|2373.8|2377|2371|2380.3|2374.3|2376.8|2370.8|49
1688692800000|2023-07-07 01:20:00|2376.8|2370.8|2376.5|2370.5|2378.3|2372.3|2375.8|2369.8|50
1688693100000|2023-07-07 01:25:00|2376.8|2370.8|2380.3|2374.3|2381.3|2375.3|2376.8|2370.8|54
1688693400000|2023-07-07 01:30:00|2380.8|2374.8|2381.8|2375.8|2382.3|2376.3|2380.5|2374.5|78
1688693700000|2023-07-07 01:35:00|2381.5|2375.5|2380.3|2374.3|2381.5|2375.5|2378.8|2372.8|82
1688694000000|2023-07-07 01:40:00|2380.5|2374.5|2379.3|2373.3|2381.8|2375.8|2379.3|2373.3|71
1688694300000|2023-07-07 01:45:00|2379.5|2373.5|2378.3|2372.3|2379.5|2373.5|2377.3|2371.3|48
1688694600000|2023-07-07 01:50:00|2378|2372|2376.3|2370.3|2378|2372|2375.3|2369.3|76
1688694900000|2023-07-07 01:55:00|2376|2370|2377|2371|2377.8|2371.8|2375.5|2369.5|89
1688695200000|2023-07-07 02:00:00|2376.8|2370.8|2372.3|2366.3|2377.5|2371.5|2372|2366|88
1688695500000|2023-07-07 02:05:00|2372.5|2366.5|2370.3|2364.3|2373|2367|2370|2364|59
1688695800000|2023-07-07 02:10:00|2370.5|2364.5|2370.5|2364.5|2371.5|2365.5|2369.8|2363.8|60
1688696100000|2023-07-07 02:15:00|2370.3|2364.3|2371.8|2365.8|2372.3|2366.3|2370.3|2364.3|14
1688696400000|2023-07-07 02:20:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2370.3|2364.3|15
1688697000000|2023-07-07 02:30:00|2370.8|2364.8|2369.5|2363.5|2371.8|2365.8|2369|2363|86
1688697300000|2023-07-07 02:35:00|2369.3|2363.3|2371|2365|2371.8|2365.8|2369.3|2363.3|42
1688697600000|2023-07-07 02:40:00|2370.8|2364.8|2370.5|2364.5|2371|2365|2370|2364|24
1688697900000|2023-07-07 02:45:00|2370.3|2364.3|2368|2362|2371|2365|2366.3|2360.3|66
1688698200000|2023-07-07 02:50:00|2368.3|2362.3|2368.5|2362.5|2369.5|2363.5|2365.5|2359.5|68
1688698500000|2023-07-07 02:55:00|2368.3|2362.3|2368.3|2362.3|2370.5|2364.5|2367.5|2361.5|38
1688698800000|2023-07-07 03:00:00|2368.5|2362.5|2370.8|2364.8|2371|2365|2367.8|2361.8|43
1688699100000|2023-07-07 03:05:00|2370.5|2364.5|2370.8|2364.8|2371|2365|2369.3|2363.3|84
1688699400000|2023-07-07 03:10:00|2370.5|2364.5|2372.5|2366.5|2373.5|2367.5|2370.5|2364.5|93
1688699700000|2023-07-07 03:15:00|2372.3|2366.3|2370.5|2364.5|2372.3|2366.3|2370.5|2364.5|39
1688700000000|2023-07-07 03:20:00|2370.3|2364.3|2368.8|2362.8|2370.5|2364.5|2368.3|2362.3|31
1688700300000|2023-07-07 03:25:00|2369|2363|2366.5|2360.5|2369.5|2363.5|2366.3|2360.3|53
1688700600000|2023-07-07 03:30:00|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|12
1688700900000|2023-07-07 03:35:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2364.8|2358.8|11
1688701200000|2023-07-07 03:40:00|2366.3|2360.3|2364.5|2358.5|2366.5|2360.5|2364.3|2358.3|9
1688701500000|2023-07-07 03:45:00|2364.8|2358.8|2363.8|2357.8|2365|2359|2363.8|2357.8|10
1688701800000|2023-07-07 03:50:00|2364|2358|2367.8|2361.8|2367.8|2361.8|2363.8|2357.8|11
1688702100000|2023-07-07 03:55:00|2367.5|2361.5|2367.8|2361.8|2368|2362|2367.5|2361.5|4
1688702400000|2023-07-07 04:00:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|6
1688702700000|2023-07-07 04:05:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1688703300000|2023-07-07 04:15:00|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1688703600000|2023-07-07 04:20:00|2368|2362|2368.3|2362.3|2368.8|2362.8|2367.3|2361.3|11
1688704200000|2023-07-07 04:30:00|2368.5|2362.5|2369|2363|2369|2363|2368.5|2362.5|2
1688704500000|2023-07-07 04:35:00|2369.3|2363.3|2370|2364|2370.3|2364.3|2369.3|2363.3|6
1688704800000|2023-07-07 04:40:00|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|3
1688705100000|2023-07-07 04:45:00|2371.3|2365.3|2371|2365|2371.5|2365.5|2371|2365|4
1688705400000|2023-07-07 04:50:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|5
1688705700000|2023-07-07 04:55:00|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|3
1688706000000|2023-07-07 05:00:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1688706300000|2023-07-07 05:05:00|2370.5|2364.5|2370.3|2364.3|2371.3|2365.3|2370.3|2364.3|6
1688706600000|2023-07-07 05:10:00|2370.5|2364.5|2371.5|2365.5|2371.5|2365.5|2370.5|2364.5|5
1688707200000|2023-07-07 05:20:00|2371.8|2365.8|2372.8|2366.8|2372.8|2366.8|2371.8|2365.8|4
1688707500000|2023-07-07 05:25:00|2373|2367|2375.3|2369.3|2375.5|2369.5|2373|2367|15
1688707800000|2023-07-07 05:30:00|2375|2369|2374|2368|2375|2369|2372.5|2366.5|48
1688708100000|2023-07-07 05:35:00|2374.3|2368.3|2374|2368|2374.5|2368.5|2373|2367|29
1688708400000|2023-07-07 05:40:00|2374.3|2368.3|2372.3|2366.3|2374.3|2368.3|2372.3|2366.3|15
1688708700000|2023-07-07 05:45:00|2372|2366|2370.3|2364.3|2372|2366|2369.5|2363.5|30
1688709000000|2023-07-07 05:50:00|2370|2364|2369.5|2363.5|2370|2364|2369.3|2363.3|14
1688709300000|2023-07-07 05:55:00|2369.3|2363.3|2369.3|2363.3|2369.8|2363.8|2368.3|2362.3|27
1688709600000|2023-07-07 06:00:00|2369|2363|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|21
1688709900000|2023-07-07 06:05:00|2368.8|2362.8|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|11
1688710200000|2023-07-07 06:10:00|2369.5|2363.5|2371.3|2365.3|2371.3|2365.3|2369.5|2363.5|18
1688710500000|2023-07-07 06:15:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371|2365|20
1688710800000|2023-07-07 06:20:00|2372.3|2366.3|2369.3|2363.3|2372.3|2366.3|2369.3|2363.3|11
1688711100000|2023-07-07 06:25:00|2369|2363|2367.8|2361.8|2369.3|2363.3|2367.5|2361.5|33
1688711400000|2023-07-07 06:30:00|2368|2362|2367.8|2361.8|2369.3|2363.3|2366.8|2360.8|49
1688711700000|2023-07-07 06:35:00|2367.5|2361.5|2368.3|2362.3|2368.5|2362.5|2366.3|2360.3|31
1688712000000|2023-07-07 06:40:00|2368.5|2362.5|2367.5|2361.5|2368.8|2362.8|2367.3|2361.3|21
1688712300000|2023-07-07 06:45:00|2367.3|2361.3|2365.8|2359.8|2368|2362|2365.5|2359.5|33
1688712600000|2023-07-07 06:50:00|2365.5|2359.5|2361.5|2355.5|2365.5|2359.5|2359|2353|67
1688712900000|2023-07-07 06:55:00|2361.3|2355.3|2354.5|2348.5|2361.9|2355.9|2354.5|2348.5|71
1688713200000|2023-07-07 07:00:00|2354.9|2348.9|2357.6|2351.6|2359.8|2353.8|2354.3|2348.3|93
1688713500000|2023-07-07 07:05:00|2357.9|2351.9|2363.4|2357.4|2364.9|2358.9|2357.4|2351.4|41
1688713800000|2023-07-07 07:10:00|2363.6|2357.6|2367.8|2361.8|2370.1|2364.1|2362|2356|57
1688714100000|2023-07-07 07:15:00|2367.5|2361.5|2366.9|2360.9|2368.4|2362.4|2366.6|2360.6|41
1688714400000|2023-07-07 07:20:00|2367.4|2361.4|2366.9|2360.9|2367.6|2361.6|2362.9|2356.9|49
1688714700000|2023-07-07 07:25:00|2366.6|2360.6|2372.4|2366.4|2372.4|2366.4|2366.1|2360.1|65
1688715000000|2023-07-07 07:30:00|2372.6|2366.6|2374.6|2368.6|2374.6|2368.6|2371.9|2365.9|33
1688715300000|2023-07-07 07:35:00|2374.9|2368.9|2375.6|2369.6|2376.4|2370.4|2374.9|2368.9|12
1688715600000|2023-07-07 07:40:00|2375.4|2369.4|2374.9|2368.9|2375.4|2369.4|2373.9|2367.9|21
1688715900000|2023-07-07 07:45:00|2374.6|2368.6|2374.4|2368.4|2375.4|2369.4|2373.9|2367.9|29
1688716200000|2023-07-07 07:50:00|2374.6|2368.6|2373.4|2367.4|2374.6|2368.6|2372.9|2366.9|17
1688716500000|2023-07-07 07:55:00|2373.6|2367.6|2374.1|2368.1|2374.6|2368.6|2373.1|2367.1|26
1688716800000|2023-07-07 08:00:00|2373.9|2367.9|2372.4|2366.4|2374.1|2368.1|2371.1|2365.1|49
1688717100000|2023-07-07 08:05:00|2372.6|2366.6|2371.6|2365.6|2372.9|2366.9|2370.9|2364.9|37
1688717400000|2023-07-07 08:10:00|2371.4|2365.4|2370.1|2364.1|2372.4|2366.4|2369.9|2363.9|17
1688717700000|2023-07-07 08:15:00|2370.4|2364.4|2371.4|2365.4|2372.4|2366.4|2370.4|2364.4|18
1688718000000|2023-07-07 08:20:00|2371.6|2365.6|2371.1|2365.1|2372.9|2366.9|2370.6|2364.6|15
1688718300000|2023-07-07 08:25:00|2370.9|2364.9|2369.6|2363.6|2371.4|2365.4|2369.6|2363.6|27
1688718600000|2023-07-07 08:30:00|2369.4|2363.4|2367.6|2361.6|2370.9|2364.9|2367.4|2361.4|36
1688718900000|2023-07-07 08:35:00|2367.4|2361.4|2368.6|2362.6|2369.4|2363.4|2366.4|2360.4|25
1688719200000|2023-07-07 08:40:00|2368.9|2362.9|2368.6|2362.6|2369.4|2363.4|2368.1|2362.1|16
1688719500000|2023-07-07 08:45:00|2368.9|2362.9|2374.6|2368.6|2374.9|2368.9|2368.9|2362.9|29
1688719800000|2023-07-07 08:50:00|2374.9|2368.9|2372.4|2366.4|2376.4|2370.4|2371.9|2365.9|67
1688720100000|2023-07-07 08:55:00|2372.6|2366.6|2373.1|2367.1|2374.9|2368.9|2371.1|2365.1|59
1688720400000|2023-07-07 09:00:00|2373.4|2367.4|2374.1|2368.1|2376.6|2370.6|2373.4|2367.4|60
1688720700000|2023-07-07 09:05:00|2373.9|2367.9|2377.1|2371.1|2377.1|2371.1|2373.4|2367.4|29
1688721000000|2023-07-07 09:10:00|2377.4|2371.4|2377.9|2371.9|2379.6|2373.6|2377.1|2371.1|29
1688721300000|2023-07-07 09:15:00|2377.6|2371.6|2374.9|2368.9|2377.6|2371.6|2373.1|2367.1|38
1688721600000|2023-07-07 09:20:00|2375.1|2369.1|2371.6|2365.6|2375.9|2369.9|2371.6|2365.6|34
1688721900000|2023-07-07 09:25:00|2371.4|2365.4|2371.1|2365.1|2371.6|2365.6|2370.6|2364.6|15
1688722200000|2023-07-07 09:30:00|2370.9|2364.9|2369.9|2363.9|2371.4|2365.4|2368.9|2362.9|17
1688722500000|2023-07-07 09:35:00|2370.1|2364.1|2369.1|2363.1|2371.1|2365.1|2368.1|2362.1|26
1688722800000|2023-07-07 09:40:00|2369.4|2363.4|2371.1|2365.1|2372.6|2366.6|2369.4|2363.4|28
1688723100000|2023-07-07 09:45:00|2370.9|2364.9|2369.1|2363.1|2370.9|2364.9|2368.9|2362.9|18
1688723400000|2023-07-07 09:50:00|2369.4|2363.4|2370.1|2364.1|2370.1|2364.1|2368.6|2362.6|16
1688723700000|2023-07-07 09:55:00|2370.4|2364.4|2368.4|2362.4|2370.9|2364.9|2366.6|2360.6|32
1688724000000|2023-07-07 10:00:00|2367.9|2361.9|2368.4|2362.4|2368.4|2362.4|2365.9|2359.9|27
1688724300000|2023-07-07 10:05:00|2368.1|2362.1|2368.6|2362.6|2369.9|2363.9|2366.9|2360.9|26
1688724600000|2023-07-07 10:10:00|2368.4|2362.4|2368.6|2362.6|2370.6|2364.6|2367.6|2361.6|33
1688724900000|2023-07-07 10:15:00|2368.4|2362.4|2364.6|2358.6|2368.4|2362.4|2364.6|2358.6|24
1688725200000|2023-07-07 10:20:00|2364.4|2358.4|2363.9|2357.9|2365.1|2359.1|2363.6|2357.6|19
1688725500000|2023-07-07 10:25:00|2363.4|2357.4|2363.4|2357.4|2364.4|2358.4|2362.9|2356.9|16
1688725800000|2023-07-07 10:30:00|2363.6|2357.6|2360.6|2354.6|2364.4|2358.4|2360.4|2354.4|23
1688726100000|2023-07-07 10:35:00|2361.1|2355.1|2359.1|2353.1|2361.1|2355.1|2358.6|2352.6|26
1688726400000|2023-07-07 10:40:00|2358.6|2352.6|2359.1|2353.1|2359.6|2353.6|2357.1|2351.1|27
1688726700000|2023-07-07 10:45:00|2358.9|2352.9|2356.9|2350.9|2360.1|2354.1|2356.1|2350.1|33
1688727000000|2023-07-07 10:50:00|2356.6|2350.6|2358.9|2352.9|2359.1|2353.1|2355.4|2349.4|21
1688727300000|2023-07-07 10:55:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|9
1688727600000|2023-07-07 11:00:00|2358.9|2352.9|2361.9|2355.9|2362.4|2356.4|2358.9|2352.9|22
1688727900000|2023-07-07 11:05:00|2361.6|2355.6|2358.9|2352.9|2362.1|2356.1|2358.9|2352.9|25
1688728200000|2023-07-07 11:10:00|2358.6|2352.6|2359.9|2353.9|2360.4|2354.4|2358.1|2352.1|26
1688728500000|2023-07-07 11:15:00|2360.1|2354.1|2359.1|2353.1|2360.4|2354.4|2358.9|2352.9|19
1688728800000|2023-07-07 11:20:00|2358.9|2352.9|2359.9|2353.9|2360.6|2354.6|2358.9|2352.9|13
1688729100000|2023-07-07 11:25:00|2360.1|2354.1|2361.6|2355.6|2363.6|2357.6|2360.1|2354.1|34
1688729400000|2023-07-07 11:30:00|2361.9|2355.9|2362.1|2356.1|2363.1|2357.1|2361.9|2355.9|31
1688729700000|2023-07-07 11:35:00|2362.4|2356.4|2361.6|2355.6|2362.6|2356.6|2361.4|2355.4|10
1688730000000|2023-07-07 11:40:00|2361.9|2355.9|2360.9|2354.9|2362.1|2356.1|2360.6|2354.6|13
1688730300000|2023-07-07 11:45:00|2361.1|2355.1|2359.9|2353.9|2361.1|2355.1|2358.6|2352.6|38
1688730600000|2023-07-07 11:50:00|2360.1|2354.1|2353.6|2347.6|2363.1|2357.1|2353.4|2347.4|78
1688730900000|2023-07-07 11:55:00|2353.4|2347.4|2352.1|2346.1|2354.1|2348.1|2349.5|2343.5|65
1688731200000|2023-07-07 12:00:00|2351.9|2345.9|2349.4|2343.4|2352.9|2346.9|2349.4|2343.4|51
1688731500000|2023-07-07 12:05:00|2349.9|2343.9|2350.1|2344.1|2351.1|2345.1|2349.4|2343.4|21
1688731800000|2023-07-07 12:10:00|2349.9|2343.9|2352.1|2346.1|2352.1|2346.1|2349.4|2343.4|49
1688732100000|2023-07-07 12:15:00|2351.9|2345.9|2352.1|2346.1|2352.1|2346.1|2350.9|2344.9|28
1688732400000|2023-07-07 12:20:00|2352.9|2346.9|2355.9|2349.9|2356.4|2350.4|2352.9|2346.9|31
1688732700000|2023-07-07 12:25:00|2356.1|2350.1|2354.1|2348.1|2356.1|2350.1|2349.8|2343.8|38
1688733000000|2023-07-07 12:30:00|2355.4|2349.4|2364.6|2358.6|2364.6|2358.6|2355.4|2349.4|152
1688733300000|2023-07-07 12:35:00|2364.9|2358.9|2355.4|2349.4|2364.9|2358.9|2355.1|2349.1|87
1688733600000|2023-07-07 12:40:00|2355.6|2349.6|2354.4|2348.4|2355.6|2349.6|2350.4|2344.4|88
1688733900000|2023-07-07 12:45:00|2354.6|2348.6|2356.1|2350.1|2356.1|2350.1|2353.4|2347.4|42
1688734200000|2023-07-07 12:50:00|2356.4|2350.4|2357.4|2351.4|2359.6|2353.6|2356.4|2350.4|52
1688734500000|2023-07-07 12:55:00|2357.1|2351.1|2354.9|2348.9|2357.6|2351.6|2352.4|2346.4|78
1688734800000|2023-07-07 13:00:00|2354.6|2348.6|2344.8|2338.8|2354.6|2348.6|2339.5|2333.5|260
1688735100000|2023-07-07 13:05:00|2344.5|2338.5|2346.4|2340.4|2347.6|2341.6|2340.3|2334.3|152
1688735400000|2023-07-07 13:10:00|2346.6|2340.6|2349.9|2343.9|2350.9|2344.9|2345.6|2339.6|88
1688735700000|2023-07-07 13:15:00|2350.4|2344.4|2348.4|2342.4|2350.4|2344.4|2346.1|2340.1|91
1688736000000|2023-07-07 13:20:00|2348.6|2342.6|2350.9|2344.9|2352.9|2346.9|2348.6|2342.6|67
1688736300000|2023-07-07 13:25:00|2350.6|2344.6|2346.1|2340.1|2350.6|2344.6|2345.9|2339.9|93
1688736600000|2023-07-07 13:30:00|2347.4|2341.4|2351.4|2345.4|2352.6|2346.6|2347.4|2341.4|84
1688736900000|2023-07-07 13:35:00|2351.6|2345.6|2350.6|2344.6|2352.1|2346.1|2344.4|2338.4|104
1688737200000|2023-07-07 13:40:00|2350.1|2344.1|2351.9|2345.9|2352.4|2346.4|2348.4|2342.4|104
1688737500000|2023-07-07 13:45:00|2352.1|2346.1|2358.9|2352.9|2358.9|2352.9|2351.9|2345.9|75
1688737800000|2023-07-07 13:50:00|2359.1|2353.1|2356.4|2350.4|2360.1|2354.1|2356.4|2350.4|116
1688738100000|2023-07-07 13:55:00|2356.1|2350.1|2356.1|2350.1|2358.1|2352.1|2355.1|2349.1|71
1688738400000|2023-07-07 14:00:00|2356.4|2350.4|2351.6|2345.6|2356.4|2350.4|2349.4|2343.4|78
1688738700000|2023-07-07 14:05:00|2351.4|2345.4|2353.4|2347.4|2353.6|2347.6|2350.4|2344.4|64
1688739000000|2023-07-07 14:10:00|2353.1|2347.1|2354.4|2348.4|2356.4|2350.4|2351.9|2345.9|46
1688739300000|2023-07-07 14:15:00|2353.9|2347.9|2352.9|2346.9|2354.1|2348.1|2351.9|2345.9|38
1688739600000|2023-07-07 14:20:00|2353.1|2347.1|2354.6|2348.6|2356.4|2350.4|2353.1|2347.1|41
1688739900000|2023-07-07 14:25:00|2354.4|2348.4|2355.6|2349.6|2355.9|2349.9|2352.4|2346.4|44
1688740200000|2023-07-07 14:30:00|2355.4|2349.4|2357.9|2351.9|2357.9|2351.9|2353.4|2347.4|32
1688740500000|2023-07-07 14:35:00|2358.1|2352.1|2361.4|2355.4|2362.1|2356.1|2358.1|2352.1|62
1688740800000|2023-07-07 14:40:00|2361.1|2355.1|2363.1|2357.1|2364.6|2358.6|2360.4|2354.4|45
1688741100000|2023-07-07 14:45:00|2362.9|2356.9|2363.6|2357.6|2364.4|2358.4|2362.4|2356.4|65
1688741400000|2023-07-07 14:50:00|2363.4|2357.4|2362.1|2356.1|2363.4|2357.4|2359.1|2353.1|73
1688741700000|2023-07-07 14:55:00|2362.4|2356.4|2365.9|2359.9|2366.9|2360.9|2362.4|2356.4|116
1688742000000|2023-07-07 15:00:00|2365.4|2359.4|2360.6|2354.6|2365.4|2359.4|2359.9|2353.9|66
1688742300000|2023-07-07 15:05:00|2360.4|2354.4|2363.9|2357.9|2363.9|2357.9|2360.4|2354.4|36
1688742600000|2023-07-07 15:10:00|2363.6|2357.6|2362.9|2356.9|2363.6|2357.6|2360.6|2354.6|44
1688742900000|2023-07-07 15:15:00|2363.1|2357.1|2363.4|2357.4|2364.9|2358.9|2361.6|2355.6|38
1688743200000|2023-07-07 15:20:00|2363.1|2357.1|2363.4|2357.4|2363.9|2357.9|2362.4|2356.4|36
1688743500000|2023-07-07 15:25:00|2363.1|2357.1|2362.6|2356.6|2363.4|2357.4|2361.6|2355.6|36
1688743800000|2023-07-07 15:30:00|2362.9|2356.9|2362.9|2356.9|2363.4|2357.4|2362.4|2356.4|27
1688744100000|2023-07-07 15:35:00|2363.1|2357.1|2361.9|2355.9|2363.1|2357.1|2361.1|2355.1|31
1688744400000|2023-07-07 15:40:00|2362.1|2356.1|2364.4|2358.4|2365.6|2359.6|2361.9|2355.9|34
1688744700000|2023-07-07 15:45:00|2364.6|2358.6|2362.6|2356.6|2364.6|2358.6|2362.6|2356.6|21
1688745000000|2023-07-07 15:50:00|2362.4|2356.4|2361.1|2355.1|2362.6|2356.6|2360.4|2354.4|25
1688745300000|2023-07-07 15:55:00|2360.9|2354.9|2361.1|2355.1|2361.4|2355.4|2359.9|2353.9|23
1688745600000|2023-07-07 16:00:00|2361.4|2355.4|2360.4|2354.4|2361.6|2355.6|2359.9|2353.9|21
1688745900000|2023-07-07 16:05:00|2359.9|2353.9|2361.4|2355.4|2361.6|2355.6|2359.9|2353.9|16
1688746200000|2023-07-07 16:10:00|2361.6|2355.6|2361.6|2355.6|2361.9|2355.9|2361.1|2355.1|15
1688746500000|2023-07-07 16:15:00|2361.4|2355.4|2360.9|2354.9|2361.6|2355.6|2360.9|2354.9|11
1688746800000|2023-07-07 16:20:00|2360.6|2354.6|2360.9|2354.9|2361.6|2355.6|2360.6|2354.6|16
1688747100000|2023-07-07 16:25:00|2360.6|2354.6|2362.4|2356.4|2362.4|2356.4|2360.4|2354.4|20
1688747400000|2023-07-07 16:30:00|2362.6|2356.6|2362.4|2356.4|2362.6|2356.6|2361.9|2355.9|42
1688747700000|2023-07-07 16:35:00|2362.1|2356.1|2360.9|2354.9|2362.4|2356.4|2360.4|2354.4|26
1688748000000|2023-07-07 16:40:00|2360.6|2354.6|2360.9|2354.9|2361.1|2355.1|2360.1|2354.1|30
1688748300000|2023-07-07 16:45:00|2361.1|2355.1|2362.6|2356.6|2362.6|2356.6|2360.9|2354.9|60
1688748600000|2023-07-07 16:50:00|2362.4|2356.4|2362.6|2356.6|2362.9|2356.9|2362.4|2356.4|54
1688748900000|2023-07-07 16:55:00|2362.5|2356.5|2362.5|2356.5|2363.5|2357.5|2361.8|2355.8|117
1688749200000|2023-07-07 17:00:00|2362.8|2356.8|2362|2356|2363|2357|2361.8|2355.8|43
1688749500000|2023-07-07 17:05:00|2362.3|2356.3|2362|2356|2362.8|2356.8|2361.8|2355.8|11
1688749800000|2023-07-07 17:10:00|2362.3|2356.3|2362.8|2356.8|2362.8|2356.8|2362|2356|5
1688750100000|2023-07-07 17:15:00|2363|2357|2363|2357|2363|2357|2362.3|2356.3|17
1688750400000|2023-07-07 17:20:00|2363.3|2357.3|2363|2357|2364.5|2358.5|2363|2357|15
1688750700000|2023-07-07 17:25:00|2362.8|2356.8|2362.8|2356.8|2363.3|2357.3|2362.5|2356.5|9
1688751000000|2023-07-07 17:30:00|2363|2357|2364|2358|2364|2358|2363|2357|5
1688751300000|2023-07-07 17:35:00|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363.8|2357.8|7
1688751900000|2023-07-07 17:45:00|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|4
1688752200000|2023-07-07 17:50:00|2363.5|2357.5|2360.3|2354.3|2364.1|2358.1|2359.9|2353.9|26
1688752500000|2023-07-07 17:55:00|2360.6|2354.6|2368|2349.3|2368|2354.8|2360.6|2348.5|5
1688947200000|2023-07-10 00:00:00|2359.4|2353.4|2356.4|2350.4|2359.4|2353.4|2356.3|2350.3|3
1688947500000|2023-07-10 00:05:00|2356.5|2350.5|2358.3|2352.3|2358.5|2352.5|2356.5|2350.5|5
1688947800000|2023-07-10 00:10:00|2358|2352|2357.8|2351.8|2358|2352|2357.8|2351.8|2
1688948100000|2023-07-10 00:15:00|2357.5|2351.5|2358.3|2352.3|2358.3|2352.3|2357.5|2351.5|2
1688948400000|2023-07-10 00:20:00|2358.5|2352.5|2359.3|2353.3|2360|2354|2358.5|2352.5|4
1688948700000|2023-07-10 00:25:00|2359|2353|2359|2353|2359|2353|2359|2353|1
1688949300000|2023-07-10 00:35:00|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1688949900000|2023-07-10 00:45:00|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2357.6|2351.6|5
1688950200000|2023-07-10 00:50:00|2359|2353|2359.3|2353.3|2359.5|2353.5|2359|2353|4
1688950500000|2023-07-10 00:55:00|2359.8|2353.8|2361.5|2355.5|2362.1|2356.1|2359.8|2353.8|6
1688950800000|2023-07-10 01:00:00|2361.8|2355.8|2362.9|2356.9|2365.1|2359.1|2360.3|2354.3|132
1688951100000|2023-07-10 01:05:00|2363.1|2357.1|2364.5|2358.5|2365.1|2359.1|2360.4|2354.4|76
1688951400000|2023-07-10 01:10:00|2364.3|2358.3|2360.3|2354.3|2364.3|2358.3|2359.8|2353.8|39
1688951700000|2023-07-10 01:15:00|2360.5|2354.5|2363.8|2357.8|2363.8|2357.8|2359.8|2353.8|42
1688952000000|2023-07-10 01:20:00|2363.5|2357.5|2365.5|2359.5|2366|2360|2360.8|2354.8|86
1688952300000|2023-07-10 01:25:00|2365.8|2359.8|2363|2357|2366|2360|2361.8|2355.8|72
1688952600000|2023-07-10 01:30:00|2363.3|2357.3|2358.3|2352.3|2363.8|2357.8|2358|2352|97
1688952900000|2023-07-10 01:35:00|2358|2352|2354|2348|2358.3|2352.3|2353|2347|81
1688953200000|2023-07-10 01:40:00|2353.8|2347.8|2355.3|2349.3|2355.8|2349.8|2353.5|2347.5|56
1688953500000|2023-07-10 01:45:00|2355.5|2349.5|2355.3|2349.3|2356.5|2350.5|2353|2347|60
1688953800000|2023-07-10 01:50:00|2355|2349|2353.5|2347.5|2355.3|2349.3|2353.5|2347.5|37
1688954100000|2023-07-10 01:55:00|2353.3|2347.3|2353|2347|2354|2348|2352|2346|70
1688954400000|2023-07-10 02:00:00|2353.3|2347.3|2356.5|2350.5|2356.8|2350.8|2353|2347|105
1688954700000|2023-07-10 02:05:00|2356.3|2350.3|2355.8|2349.8|2357|2351|2355.8|2349.8|39
1688955000000|2023-07-10 02:10:00|2355.5|2349.5|2352.5|2346.5|2355.5|2349.5|2352.3|2346.3|47
1688955300000|2023-07-10 02:15:00|2352.8|2346.8|2353.3|2347.3|2354.5|2348.5|2352.8|2346.8|15
1688955600000|2023-07-10 02:20:00|2353|2347|2353.3|2347.3|2353.5|2347.5|2352.5|2346.5|7
1688955900000|2023-07-10 02:25:00|2353.5|2347.5|2352.5|2346.5|2354.3|2348.3|2352.5|2346.5|7
1688956200000|2023-07-10 02:30:00|2352.3|2346.3|2350.5|2344.5|2352.3|2346.3|2350.3|2344.3|14
1688956500000|2023-07-10 02:35:00|2350.3|2344.3|2349.5|2343.5|2351|2345|2348.8|2342.8|54
1688956800000|2023-07-10 02:40:00|2349.3|2343.3|2352.3|2346.3|2352.8|2346.8|2349.3|2343.3|24
1688957100000|2023-07-10 02:45:00|2352.5|2346.5|2353.8|2347.8|2354.3|2348.3|2352.5|2346.5|19
1688957400000|2023-07-10 02:50:00|2354|2348|2354.8|2348.8|2355.5|2349.5|2353.8|2347.8|27
1688957700000|2023-07-10 02:55:00|2355|2349|2354.8|2348.8|2355.8|2349.8|2354|2348|17
1688958000000|2023-07-10 03:00:00|2355|2349|2355.3|2349.3|2356.8|2350.8|2354.8|2348.8|55
1688958300000|2023-07-10 03:05:00|2355|2349|2353.5|2347.5|2355|2349|2352.3|2346.3|48
1688958600000|2023-07-10 03:10:00|2353.8|2347.8|2351.5|2345.5|2354|2348|2350.8|2344.8|35
1688958900000|2023-07-10 03:15:00|2351.8|2345.8|2350.3|2344.3|2352.3|2346.3|2350|2344|21
1688959200000|2023-07-10 03:20:00|2350|2344|2348.8|2342.8|2350.5|2344.5|2348.3|2342.3|41
1688959500000|2023-07-10 03:25:00|2348.5|2342.5|2348.3|2342.3|2349.3|2343.3|2347.3|2341.3|34
1688959800000|2023-07-10 03:30:00|2348.5|2342.5|2349.3|2343.3|2349.5|2343.5|2348.5|2342.5|19
1688960100000|2023-07-10 03:35:00|2349|2343|2348.8|2342.8|2349|2343|2348.8|2342.8|2
1688960400000|2023-07-10 03:40:00|2349.3|2343.3|2348.5|2342.5|2349.8|2343.8|2348.5|2342.5|13
1688960700000|2023-07-10 03:45:00|2348.8|2342.8|2349.5|2343.5|2350|2344|2348.5|2342.5|15
1688961000000|2023-07-10 03:50:00|2350.3|2344.3|2351|2345|2351|2345|2350|2344|11
1688961300000|2023-07-10 03:55:00|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.5|2344.5|3
1688961600000|2023-07-10 04:00:00|2350.5|2344.5|2349.5|2343.5|2350.5|2344.5|2349.5|2343.5|4
1688961900000|2023-07-10 04:05:00|2349.3|2343.3|2350.5|2344.5|2350.5|2344.5|2349|2343|10
1688962200000|2023-07-10 04:10:00|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351|2345|3
1688962500000|2023-07-10 04:15:00|2351.5|2345.5|2350.5|2344.5|2352.5|2346.5|2350.3|2344.3|13
1688962800000|2023-07-10 04:20:00|2350.8|2344.8|2351.3|2345.3|2351.8|2345.8|2350.8|2344.8|6
1688963100000|2023-07-10 04:25:00|2351.5|2345.5|2351.3|2345.3|2351.5|2345.5|2351|2345|4
1688963400000|2023-07-10 04:30:00|2351.5|2345.5|2351.3|2345.3|2352.3|2346.3|2351.3|2345.3|9
1688963700000|2023-07-10 04:35:00|2351.5|2345.5|2350.8|2344.8|2352.3|2346.3|2350.8|2344.8|6
1688964000000|2023-07-10 04:40:00|2350.5|2344.5|2351.3|2345.3|2351.3|2345.3|2349.8|2343.8|7
1688964300000|2023-07-10 04:45:00|2351|2345|2350.5|2344.5|2351|2345|2350.5|2344.5|5
1688964600000|2023-07-10 04:50:00|2350.3|2344.3|2350.8|2344.8|2351.5|2345.5|2350.3|2344.3|19
1688964900000|2023-07-10 04:55:00|2350.5|2344.5|2350.8|2344.8|2350.8|2344.8|2350.5|2344.5|2
1688965200000|2023-07-10 05:00:00|2350.5|2344.5|2348.8|2342.8|2350.5|2344.5|2348.8|2342.8|11
1688965500000|2023-07-10 05:05:00|2348.5|2342.5|2349|2343|2349|2343|2348.5|2342.5|7
1688965800000|2023-07-10 05:10:00|2348.8|2342.8|2347.5|2341.5|2348.8|2342.8|2347.5|2341.5|5
1688966400000|2023-07-10 05:20:00|2347.3|2341.3|2348.5|2342.5|2348.8|2342.8|2347.3|2341.3|10
1688966700000|2023-07-10 05:25:00|2348.3|2342.3|2348|2342|2348.3|2342.3|2348|2342|2
1688967000000|2023-07-10 05:30:00|2347.8|2341.8|2349|2343|2349.3|2343.3|2346.5|2340.5|52
1688967300000|2023-07-10 05:35:00|2348.8|2342.8|2347|2341|2348.8|2342.8|2347|2341|44
1688967600000|2023-07-10 05:40:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2345.8|2339.8|19
1688967900000|2023-07-10 05:45:00|2346.8|2340.8|2346|2340|2348|2342|2345.8|2339.8|21
1688968200000|2023-07-10 05:50:00|2346.3|2340.3|2346|2340|2347.5|2341.5|2346|2340|10
1688968500000|2023-07-10 05:55:00|2345.8|2339.8|2344.3|2338.3|2345.8|2339.8|2343.5|2337.5|30
1688968800000|2023-07-10 06:00:00|2344|2338|2346|2340|2346.8|2340.8|2344|2338|42
1688969100000|2023-07-10 06:05:00|2345.8|2339.8|2343.8|2337.8|2346.3|2340.3|2343.8|2337.8|16
1688969400000|2023-07-10 06:10:00|2343.5|2337.5|2344|2338|2344|2338|2343|2337|15
1688969700000|2023-07-10 06:15:00|2343.8|2337.8|2345.5|2339.5|2345.5|2339.5|2343.8|2337.8|10
1688970000000|2023-07-10 06:20:00|2345.8|2339.8|2346.8|2340.8|2347.3|2341.3|2345.8|2339.8|17
1688970300000|2023-07-10 06:25:00|2346.5|2340.5|2345|2339|2347|2341|2344.5|2338.5|25
1688970600000|2023-07-10 06:30:00|2344.8|2338.8|2347|2341|2347.8|2341.8|2344.8|2338.8|31
1688970900000|2023-07-10 06:35:00|2346.5|2340.5|2346.8|2340.8|2347.3|2341.3|2345.3|2339.3|31
1688971200000|2023-07-10 06:40:00|2346.5|2340.5|2345|2339|2346.5|2340.5|2344.5|2338.5|13
1688971500000|2023-07-10 06:45:00|2345.3|2339.3|2346.3|2340.3|2347.8|2341.8|2345.3|2339.3|34
1688971800000|2023-07-10 06:50:00|2346.5|2340.5|2348|2342|2348.8|2342.8|2346.3|2340.3|40
1688972100000|2023-07-10 06:55:00|2347.8|2341.8|2346.6|2340.6|2348.4|2342.4|2346.4|2340.4|39
1688972400000|2023-07-10 07:00:00|2346.9|2340.9|2347.4|2341.4|2348.6|2342.6|2344|2338|43
1688972700000|2023-07-10 07:05:00|2347.6|2341.6|2348.9|2342.9|2350.1|2344.1|2347.4|2341.4|32
1688973000000|2023-07-10 07:10:00|2349.1|2343.1|2345.8|2339.8|2349.6|2343.6|2344.3|2338.3|36
1688973300000|2023-07-10 07:15:00|2346.1|2340.1|2344.6|2338.6|2347.1|2341.1|2343.9|2337.9|31
1688973600000|2023-07-10 07:20:00|2344.9|2338.9|2346.1|2340.1|2346.1|2340.1|2344.1|2338.1|28
1688973900000|2023-07-10 07:25:00|2346.4|2340.4|2347.4|2341.4|2347.9|2341.9|2345.6|2339.6|30
1688974200000|2023-07-10 07:30:00|2347.6|2341.6|2354.1|2348.1|2354.9|2348.9|2347.6|2341.6|54
1688974500000|2023-07-10 07:35:00|2354.4|2348.4|2356.1|2350.1|2357.4|2351.4|2354.1|2348.1|33
1688974800000|2023-07-10 07:40:00|2356.4|2350.4|2354.4|2348.4|2360|2354|2354.4|2348.4|47
1688975100000|2023-07-10 07:45:00|2354.1|2348.1|2354.4|2348.4|2355.9|2349.9|2353.4|2347.4|23
1688975400000|2023-07-10 07:50:00|2354.1|2348.1|2350.4|2344.4|2354.1|2348.1|2350.1|2344.1|21
1688975700000|2023-07-10 07:55:00|2350.1|2344.1|2353.1|2347.1|2353.4|2347.4|2349.1|2343.1|27
1688976000000|2023-07-10 08:00:00|2353.4|2347.4|2354.9|2348.9|2354.9|2348.9|2353.1|2347.1|25
1688976300000|2023-07-10 08:05:00|2355.1|2349.1|2352.4|2346.4|2356.4|2350.4|2351.4|2345.4|37
1688976600000|2023-07-10 08:10:00|2352.6|2346.6|2356.1|2350.1|2356.4|2350.4|2352.6|2346.6|28
1688976900000|2023-07-10 08:15:00|2356.4|2350.4|2355.6|2349.6|2356.4|2350.4|2355.4|2349.4|16
1688977200000|2023-07-10 08:20:00|2355.4|2349.4|2356.9|2350.9|2357.4|2351.4|2354.9|2348.9|19
1688977500000|2023-07-10 08:25:00|2356.6|2350.6|2353.6|2347.6|2356.6|2350.6|2353.1|2347.1|23
1688977800000|2023-07-10 08:30:00|2353.9|2347.9|2352.1|2346.1|2354.9|2348.9|2351.6|2345.6|24
1688978100000|2023-07-10 08:35:00|2351.9|2345.9|2356.1|2350.1|2356.6|2350.6|2351.9|2345.9|28
1688978400000|2023-07-10 08:40:00|2356.6|2350.6|2361.9|2355.9|2361.9|2355.9|2356.6|2350.6|29
1688978700000|2023-07-10 08:45:00|2361.6|2355.6|2360.1|2354.1|2365.4|2359.4|2360.1|2354.1|49
1688979000000|2023-07-10 08:50:00|2359.9|2353.9|2358.9|2352.9|2359.9|2353.9|2357.6|2351.6|31
1688979300000|2023-07-10 08:55:00|2359.1|2353.1|2356.9|2350.9|2359.9|2353.9|2356.1|2350.1|21
1688979600000|2023-07-10 09:00:00|2356.6|2350.6|2355.6|2349.6|2357.1|2351.1|2355.1|2349.1|45
1688979900000|2023-07-10 09:05:00|2355.4|2349.4|2354.1|2348.1|2355.4|2349.4|2352.9|2346.9|28
1688980200000|2023-07-10 09:10:00|2354.9|2348.9|2354.4|2348.4|2355.6|2349.6|2354.4|2348.4|13
1688980500000|2023-07-10 09:15:00|2354.6|2348.6|2351.6|2345.6|2355.1|2349.1|2351.6|2345.6|17
1688980800000|2023-07-10 09:20:00|2351.4|2345.4|2351.1|2345.1|2352.1|2346.1|2349.9|2343.9|23
1688981100000|2023-07-10 09:25:00|2351.4|2345.4|2355.4|2349.4|2356.1|2350.1|2351.4|2345.4|22
1688981400000|2023-07-10 09:30:00|2355.6|2349.6|2357.6|2351.6|2358.1|2352.1|2355.6|2349.6|17
1688981700000|2023-07-10 09:35:00|2357.4|2351.4|2360.9|2354.9|2361.1|2355.1|2357.1|2351.1|26
1688982000000|2023-07-10 09:40:00|2360.6|2354.6|2361.1|2355.1|2361.4|2355.4|2359.9|2353.9|27
1688982300000|2023-07-10 09:45:00|2361.4|2355.4|2361.4|2355.4|2361.6|2355.6|2360.4|2354.4|16
1688982600000|2023-07-10 09:50:00|2361.6|2355.6|2359.9|2353.9|2361.6|2355.6|2358.9|2352.9|26
1688982900000|2023-07-10 09:55:00|2360.1|2354.1|2358.9|2352.9|2360.1|2354.1|2358.9|2352.9|28
1688983200000|2023-07-10 10:00:00|2358.6|2352.6|2358.1|2352.1|2358.6|2352.6|2355.9|2349.9|34
1688983500000|2023-07-10 10:05:00|2357.9|2351.9|2357.9|2351.9|2358.4|2352.4|2356.4|2350.4|18
1688983800000|2023-07-10 10:10:00|2358.1|2352.1|2356.4|2350.4|2358.4|2352.4|2356.4|2350.4|33
1688984100000|2023-07-10 10:15:00|2356.1|2350.1|2355.1|2349.1|2356.9|2350.9|2355.1|2349.1|29
1688984400000|2023-07-10 10:20:00|2355.4|2349.4|2356.6|2350.6|2356.9|2350.9|2355.4|2349.4|15
1688984700000|2023-07-10 10:25:00|2356.9|2350.9|2356.9|2350.9|2359.1|2353.1|2356.9|2350.9|21
1688985000000|2023-07-10 10:30:00|2357.4|2351.4|2357.1|2351.1|2357.4|2351.4|2356.4|2350.4|11
1688985300000|2023-07-10 10:35:00|2356.9|2350.9|2354.4|2348.4|2356.9|2350.9|2353.6|2347.6|15
1688985600000|2023-07-10 10:40:00|2354.6|2348.6|2355.4|2349.4|2355.9|2349.9|2354.4|2348.4|15
1688985900000|2023-07-10 10:45:00|2355.1|2349.1|2355.4|2349.4|2356.9|2350.9|2354.6|2348.6|12
1688986200000|2023-07-10 10:50:00|2355.1|2349.1|2354.4|2348.4|2355.4|2349.4|2354.4|2348.4|15
1688986500000|2023-07-10 10:55:00|2354.6|2348.6|2354.6|2348.6|2355.4|2349.4|2354.1|2348.1|11
1688986800000|2023-07-10 11:00:00|2354.9|2348.9|2357.9|2351.9|2357.9|2351.9|2354.9|2348.9|15
1688987100000|2023-07-10 11:05:00|2358.1|2352.1|2357.9|2351.9|2358.9|2352.9|2357.4|2351.4|11
1688987400000|2023-07-10 11:10:00|2357.6|2351.6|2359.9|2353.9|2359.9|2353.9|2357.6|2351.6|24
1688987700000|2023-07-10 11:15:00|2359.6|2353.6|2360.1|2354.1|2360.1|2354.1|2358.4|2352.4|19
1688988000000|2023-07-10 11:20:00|2359.9|2353.9|2356.4|2350.4|2359.9|2353.9|2355.6|2349.6|20
1688988300000|2023-07-10 11:25:00|2356.9|2350.9|2357.4|2351.4|2358.4|2352.4|2356.6|2350.6|27
1688988600000|2023-07-10 11:30:00|2357.6|2351.6|2359.1|2353.1|2359.9|2353.9|2357.6|2351.6|36
1688988900000|2023-07-10 11:35:00|2359.4|2353.4|2360.1|2354.1|2360.1|2354.1|2358|2352|14
1688989200000|2023-07-10 11:40:00|2359.9|2353.9|2358.6|2352.6|2360.4|2354.4|2357.6|2351.6|38
1688989500000|2023-07-10 11:45:00|2358.9|2352.9|2361.1|2355.1|2361.1|2355.1|2358.9|2352.9|19
1688989800000|2023-07-10 11:50:00|2360.9|2354.9|2357.9|2351.9|2362.6|2356.6|2357.6|2351.6|46
1688990100000|2023-07-10 11:55:00|2357.6|2351.6|2357.9|2351.9|2359.1|2353.1|2355.6|2349.6|40
1688990400000|2023-07-10 12:00:00|2358.1|2352.1|2360.6|2354.6|2361.1|2355.1|2357.6|2351.6|38
1688990700000|2023-07-10 12:05:00|2360.4|2354.4|2358.1|2352.1|2360.4|2354.4|2357.1|2351.1|29
1688991000000|2023-07-10 12:10:00|2357.9|2351.9|2356.1|2350.1|2357.9|2351.9|2356.1|2350.1|29
1688991300000|2023-07-10 12:15:00|2355.9|2349.9|2356.1|2350.1|2358.1|2352.1|2355.9|2349.9|41
1688991600000|2023-07-10 12:20:00|2355.9|2349.9|2357.9|2351.9|2358.1|2352.1|2355.1|2349.1|27
1688991900000|2023-07-10 12:25:00|2357.6|2351.6|2358.1|2352.1|2358.9|2352.9|2357.6|2351.6|12
1688992200000|2023-07-10 12:30:00|2356.6|2350.6|2357.9|2351.9|2357.9|2351.9|2355.6|2349.6|30
1688992500000|2023-07-10 12:35:00|2358.1|2352.1|2354.9|2348.9|2358.1|2352.1|2352.6|2346.6|33
1688992800000|2023-07-10 12:40:00|2354.6|2348.6|2353.9|2347.9|2354.9|2348.9|2353.6|2347.6|21
1688993100000|2023-07-10 12:45:00|2353.6|2347.6|2355.4|2349.4|2355.4|2349.4|2352.9|2346.9|30
1688993400000|2023-07-10 12:50:00|2355.9|2349.9|2358.1|2352.1|2358.4|2352.4|2355.9|2349.9|12
1688993700000|2023-07-10 12:55:00|2358.4|2352.4|2359.9|2353.9|2359.9|2353.9|2358.4|2352.4|18
1688994000000|2023-07-10 13:00:00|2359.4|2353.4|2363.6|2357.6|2363.6|2357.6|2358.1|2352.1|126
1688994300000|2023-07-10 13:05:00|2363.4|2357.4|2368.6|2362.6|2369.4|2363.4|2362.6|2356.6|119
1688994600000|2023-07-10 13:10:00|2368.9|2362.9|2365.6|2359.6|2369.1|2363.1|2364.9|2358.9|71
1688994900000|2023-07-10 13:15:00|2365.9|2359.9|2368.1|2362.1|2369.6|2363.6|2365.9|2359.9|62
1688995200000|2023-07-10 13:20:00|2368.4|2362.4|2369.1|2363.1|2369.1|2363.1|2366.9|2360.9|64
1688995500000|2023-07-10 13:25:00|2369.4|2363.4|2371|2365|2371.1|2365.1|2368.6|2362.6|156
1688995800000|2023-07-10 13:30:00|2371.3|2365.3|2373.5|2367.5|2375.8|2369.8|2370.1|2364.1|200
1688996100000|2023-07-10 13:35:00|2373.8|2367.8|2375.4|2369.4|2375.4|2369.4|2372.1|2366.1|117
1688996400000|2023-07-10 13:40:00|2375.6|2369.6|2376.1|2370.1|2376.9|2370.9|2373.6|2367.6|111
1688996700000|2023-07-10 13:45:00|2375.9|2369.9|2376.9|2370.9|2377.1|2371.1|2375.4|2369.4|59
1688997000000|2023-07-10 13:50:00|2377.1|2371.1|2379.9|2373.9|2380.6|2374.6|2376.4|2370.4|79
1688997300000|2023-07-10 13:55:00|2380.1|2374.1|2378.6|2372.6|2381.9|2375.9|2378.6|2372.6|56
1688997600000|2023-07-10 14:00:00|2378.4|2372.4|2381.4|2375.4|2381.4|2375.4|2376.1|2370.1|47
1688997900000|2023-07-10 14:05:00|2380.1|2374.1|2381.1|2375.1|2381.4|2375.4|2378.1|2372.1|65
1688998200000|2023-07-10 14:10:00|2381.4|2375.4|2379.6|2373.6|2382.9|2376.9|2379.6|2373.6|60
1688998500000|2023-07-10 14:15:00|2379.9|2373.9|2378.6|2372.6|2380.6|2374.6|2378.1|2372.1|76
1688998800000|2023-07-10 14:20:00|2378.9|2372.9|2377.9|2371.9|2379.6|2373.6|2377.1|2371.1|60
1688999100000|2023-07-10 14:25:00|2378.1|2372.1|2374.6|2368.6|2378.1|2372.1|2373.6|2367.6|61
1688999400000|2023-07-10 14:30:00|2374.9|2368.9|2377.6|2371.6|2377.6|2371.6|2373.6|2367.6|82
1688999700000|2023-07-10 14:35:00|2377.4|2371.4|2372.6|2366.6|2378.1|2372.1|2372.4|2366.4|61
1689000000000|2023-07-10 14:40:00|2372.4|2366.4|2372.6|2366.6|2372.9|2366.9|2370.9|2364.9|59
1689000300000|2023-07-10 14:45:00|2372.4|2366.4|2366.1|2360.1|2372.6|2366.6|2365.6|2359.6|91
1689000600000|2023-07-10 14:50:00|2365.9|2359.9|2364.9|2358.9|2366.9|2360.9|2364.4|2358.4|111
1689000900000|2023-07-10 14:55:00|2364.6|2358.6|2352.9|2346.9|2364.6|2358.6|2352|2346|282
1689001200000|2023-07-10 15:00:00|2353|2347|2357.6|2351.6|2357.9|2351.9|2352.8|2346.8|125
1689001500000|2023-07-10 15:05:00|2357.4|2351.4|2357.6|2351.6|2358.9|2352.9|2357.1|2351.1|65
1689001800000|2023-07-10 15:10:00|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2356.9|2350.9|33
1689002100000|2023-07-10 15:15:00|2358.4|2352.4|2358.1|2352.1|2359.1|2353.1|2357.4|2351.4|38
1689002400000|2023-07-10 15:20:00|2357.9|2351.9|2359.1|2353.1|2360.1|2354.1|2357.6|2351.6|39
1689002700000|2023-07-10 15:25:00|2359.4|2353.4|2359.4|2353.4|2359.6|2353.6|2357.6|2351.6|23
1689003000000|2023-07-10 15:30:00|2359.1|2353.1|2359.4|2353.4|2359.6|2353.6|2357.6|2351.6|109
1689003300000|2023-07-10 15:35:00|2359.1|2353.1|2359.1|2353.1|2359.6|2353.6|2358.1|2352.1|18
1689003600000|2023-07-10 15:40:00|2360.1|2354.1|2358.6|2352.6|2360.6|2354.6|2357.9|2351.9|31
1689003900000|2023-07-10 15:45:00|2359.4|2353.4|2360.1|2354.1|2360.1|2354.1|2357.9|2351.9|47
1689004200000|2023-07-10 15:50:00|2359.9|2353.9|2361.4|2355.4|2361.6|2355.6|2359.1|2353.1|25
1689004500000|2023-07-10 15:55:00|2361.1|2355.1|2360.6|2354.6|2361.6|2355.6|2360.6|2354.6|11
1689004800000|2023-07-10 16:00:00|2360.9|2354.9|2361.6|2355.6|2362.1|2356.1|2360.4|2354.4|10
1689005100000|2023-07-10 16:05:00|2361.4|2355.4|2361.1|2355.1|2361.9|2355.9|2360.9|2354.9|8
1689005400000|2023-07-10 16:10:00|2361.4|2355.4|2360.9|2354.9|2361.4|2355.4|2360.4|2354.4|9
1689005700000|2023-07-10 16:15:00|2361.1|2355.1|2361.4|2355.4|2362.1|2356.1|2360.9|2354.9|10
1689006000000|2023-07-10 16:20:00|2361.1|2355.1|2361.1|2355.1|2361.4|2355.4|2360.9|2354.9|17
1689006300000|2023-07-10 16:25:00|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|1
1689006600000|2023-07-10 16:30:00|2361.6|2355.6|2362.4|2356.4|2362.9|2356.9|2361.6|2355.6|17
1689006900000|2023-07-10 16:35:00|2362.6|2356.6|2362.9|2356.9|2364.1|2358.1|2361.4|2355.4|30
1689007200000|2023-07-10 16:40:00|2362.6|2356.6|2362.6|2356.6|2362.9|2356.9|2362.4|2356.4|23
1689007500000|2023-07-10 16:45:00|2362.4|2356.4|2360.6|2354.6|2362.4|2356.4|2358.6|2352.6|23
1689007800000|2023-07-10 16:50:00|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.6|2354.6|20
1689008100000|2023-07-10 16:55:00|2360.9|2354.9|2361.5|2355.5|2361.8|2355.8|2360.4|2354.4|37
1689008400000|2023-07-10 17:00:00|2361.3|2355.3|2363|2357|2363.5|2357.5|2361.3|2355.3|37
1689008700000|2023-07-10 17:05:00|2363.3|2357.3|2363|2357|2363.8|2357.8|2363|2357|19
1689009000000|2023-07-10 17:10:00|2363.3|2357.3|2362.8|2356.8|2363.5|2357.5|2362.8|2356.8|9
1689009300000|2023-07-10 17:15:00|2360.5|2354.5|2359.4|2353.4|2360.6|2354.6|2359.4|2353.4|28
1689009600000|2023-07-10 17:20:00|2359.6|2353.6|2360.3|2354.3|2360.3|2354.3|2359.6|2353.6|3
1689010200000|2023-07-10 17:30:00|2360.5|2354.5|2360.4|2354.4|2360.5|2354.5|2360.4|2354.4|2
1689010500000|2023-07-10 17:35:00|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|1
1689010800000|2023-07-10 17:40:00|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|2360|2354|21
1689011100000|2023-07-10 17:45:00|2360|2354|2360|2354|2360|2354|2360|2354|1
1689011400000|2023-07-10 17:50:00|2360.4|2354.4|2357|2351|2360.4|2354.4|2355.5|2349.5|31
1689011700000|2023-07-10 17:55:00|2356.8|2350.8|2363.3|2344.5|2363.5|2350.8|2356.4|2344|14
1689033600000|2023-07-11 00:00:00|2361.6|2355.6|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|3
1689033900000|2023-07-11 00:05:00|2361.8|2355.8|2364|2358|2364.3|2358.3|2361.8|2355.8|10
1689034200000|2023-07-11 00:10:00|2364.4|2358.4|2361.9|2355.9|2364.4|2358.4|2361.4|2355.4|21
1689034500000|2023-07-11 00:15:00|2362|2356|2363.8|2357.8|2364.6|2358.6|2361.9|2355.9|12
1689034800000|2023-07-11 00:20:00|2363.5|2357.5|2363.5|2357.5|2364|2358|2363.5|2357.5|5
1689035100000|2023-07-11 00:25:00|2363.8|2357.8|2363.8|2357.8|2364|2358|2363.8|2357.8|3
1689035400000|2023-07-11 00:30:00|2363.5|2357.5|2360.8|2354.8|2363.5|2357.5|2360.8|2354.8|11
1689035700000|2023-07-11 00:35:00|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|1
1689036000000|2023-07-11 00:40:00|2360.8|2354.8|2361.8|2355.8|2361.8|2355.8|2360.8|2354.8|5
1689036300000|2023-07-11 00:45:00|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|3
1689036600000|2023-07-11 00:50:00|2361.3|2355.3|2364.5|2358.5|2364.5|2358.5|2361|2355|10
1689036900000|2023-07-11 00:55:00|2364.8|2358.8|2364|2358|2364.8|2358.8|2363.5|2357.5|11
1689037200000|2023-07-11 01:00:00|2363|2357|2369.9|2363.9|2369.9|2363.9|2361.3|2355.3|172
1689037500000|2023-07-11 01:05:00|2370.1|2364.1|2368.5|2362.5|2372.3|2366.3|2368.4|2362.4|80
1689037800000|2023-07-11 01:10:00|2368.3|2362.3|2371.8|2365.8|2372.8|2366.8|2367|2361|75
1689038100000|2023-07-11 01:15:00|2372|2366|2372.5|2366.5|2373|2367|2371|2365|60
1689038400000|2023-07-11 01:20:00|2372.3|2366.3|2370.8|2364.8|2372.8|2366.8|2369.5|2363.5|99
1689038700000|2023-07-11 01:25:00|2371|2365|2373|2367|2374.3|2368.3|2370.8|2364.8|63
1689039000000|2023-07-11 01:30:00|2372.8|2366.8|2369.5|2363.5|2374|2368|2369.3|2363.3|112
1689039300000|2023-07-11 01:35:00|2369.3|2363.3|2367.8|2361.8|2371.3|2365.3|2367|2361|122
1689039600000|2023-07-11 01:40:00|2368|2362|2370.5|2364.5|2371|2365|2366.8|2360.8|57
1689039900000|2023-07-11 01:45:00|2370.8|2364.8|2371.5|2365.5|2373|2367|2370.8|2364.8|55
1689040200000|2023-07-11 01:50:00|2371.3|2365.3|2369.8|2363.8|2371.5|2365.5|2368.5|2362.5|85
1689040500000|2023-07-11 01:55:00|2370|2364|2371.8|2365.8|2372.5|2366.5|2369.5|2363.5|46
1689040800000|2023-07-11 02:00:00|2372|2366|2373.8|2367.8|2374.8|2368.8|2371|2365|68
1689041100000|2023-07-11 02:05:00|2374.3|2368.3|2372.8|2366.8|2374.8|2368.8|2372.8|2366.8|49
1689041400000|2023-07-11 02:10:00|2373|2367|2372.5|2366.5|2373.3|2367.3|2371.3|2365.3|39
1689041700000|2023-07-11 02:15:00|2372.3|2366.3|2372.5|2366.5|2373.8|2367.8|2372.3|2366.3|13
1689042000000|2023-07-11 02:20:00|2372.3|2366.3|2372.8|2366.8|2373.8|2367.8|2371.8|2365.8|16
1689042300000|2023-07-11 02:25:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|5
1689042600000|2023-07-11 02:30:00|2372|2366|2375.3|2369.3|2375.5|2369.5|2372|2366|69
1689042900000|2023-07-11 02:35:00|2375|2369|2376.3|2370.3|2376.3|2370.3|2374.3|2368.3|176
1689043200000|2023-07-11 02:40:00|2376|2370|2375.5|2369.5|2376|2370|2373.3|2367.3|67
1689043500000|2023-07-11 02:45:00|2375.8|2369.8|2373.3|2367.3|2375.8|2369.8|2372.5|2366.5|37
1689043800000|2023-07-11 02:50:00|2373|2367|2376|2370|2376|2370|2372.8|2366.8|81
1689044100000|2023-07-11 02:55:00|2376.3|2370.3|2384.5|2378.5|2385.3|2379.3|2376.3|2370.3|124
1689044400000|2023-07-11 03:00:00|2384.3|2378.3|2389|2383|2389|2383|2382.3|2376.3|108
1689044700000|2023-07-11 03:05:00|2388.8|2382.8|2390.8|2384.8|2392.3|2386.3|2388.8|2382.8|128
1689045000000|2023-07-11 03:10:00|2390.5|2384.5|2387.8|2381.8|2390.5|2384.5|2386.5|2380.5|117
1689045300000|2023-07-11 03:15:00|2388|2382|2387|2381|2388.3|2382.3|2386.3|2380.3|46
1689045600000|2023-07-11 03:20:00|2386.8|2380.8|2384.3|2378.3|2386.8|2380.8|2383.8|2377.8|54
1689045900000|2023-07-11 03:25:00|2384|2378|2386|2380|2386.5|2380.5|2383.3|2377.3|31
1689046200000|2023-07-11 03:30:00|2385.8|2379.8|2383.8|2377.8|2385.8|2379.8|2383|2377|36
1689046500000|2023-07-11 03:35:00|2383.5|2377.5|2383.8|2377.8|2384.3|2378.3|2382.8|2376.8|19
1689046800000|2023-07-11 03:40:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2384|2378|6
1689047100000|2023-07-11 03:45:00|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1689047400000|2023-07-11 03:50:00|2384.8|2378.8|2385.3|2379.3|2386|2380|2384.8|2378.8|13
1689047700000|2023-07-11 03:55:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384.5|2378.5|7
1689048300000|2023-07-11 04:05:00|2385|2379|2386.8|2380.8|2387|2381|2384.5|2378.5|14
1689048600000|2023-07-11 04:10:00|2387|2381|2387.3|2381.3|2388|2382|2386.8|2380.8|14
1689048900000|2023-07-11 04:15:00|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2385.8|2379.8|25
1689049200000|2023-07-11 04:20:00|2387.8|2381.8|2388|2382|2388.3|2382.3|2387|2381|10
1689049500000|2023-07-11 04:25:00|2388.3|2382.3|2387.8|2381.8|2388.8|2382.8|2386.8|2380.8|22
1689049800000|2023-07-11 04:30:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387|2381|8
1689050100000|2023-07-11 04:35:00|2387.5|2381.5|2388.5|2382.5|2388.8|2382.8|2387.5|2381.5|22
1689050400000|2023-07-11 04:40:00|2388.8|2382.8|2389.8|2383.8|2391.8|2385.8|2388.5|2382.5|60
1689050700000|2023-07-11 04:45:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2389.5|2383.5|10
1689051000000|2023-07-11 04:50:00|2390.8|2384.8|2390.5|2384.5|2391.3|2385.3|2388.8|2382.8|32
1689051300000|2023-07-11 04:55:00|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.8|2384.8|5
1689051600000|2023-07-11 05:00:00|2391|2385|2391.5|2385.5|2391.5|2385.5|2391|2385|5
1689051900000|2023-07-11 05:05:00|2391.8|2385.8|2392|2386|2393|2387|2391.8|2385.8|15
1689052200000|2023-07-11 05:10:00|2392.3|2386.3|2390.8|2384.8|2393.3|2387.3|2390.3|2384.3|22
1689052500000|2023-07-11 05:15:00|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.3|2384.3|24
1689052800000|2023-07-11 05:20:00|2391.3|2385.3|2389.5|2383.5|2391.5|2385.5|2389.3|2383.3|23
1689053100000|2023-07-11 05:25:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1689053400000|2023-07-11 05:30:00|2389.8|2383.8|2389.5|2383.5|2390.8|2384.8|2389.3|2383.3|29
1689053700000|2023-07-11 05:35:00|2389.3|2383.3|2396.5|2390.5|2397.3|2391.3|2389.3|2383.3|75
1689054000000|2023-07-11 05:40:00|2396.3|2390.3|2392|2386|2396.3|2390.3|2391.5|2385.5|70
1689054300000|2023-07-11 05:45:00|2392.3|2386.3|2387.8|2381.8|2392.5|2386.5|2387.5|2381.5|49
1689054600000|2023-07-11 05:50:00|2388.3|2382.3|2388.5|2382.5|2389.5|2383.5|2387.5|2381.5|52
1689054900000|2023-07-11 05:55:00|2388.8|2382.8|2390.5|2384.5|2390.8|2384.8|2388.5|2382.5|24
1689055200000|2023-07-11 06:00:00|2390.3|2384.3|2394.8|2388.8|2395.5|2389.5|2390|2384|59
1689055500000|2023-07-11 06:05:00|2395|2389|2394.5|2388.5|2396.5|2390.5|2394.3|2388.3|95
1689055800000|2023-07-11 06:10:00|2394.8|2388.8|2395.5|2389.5|2396|2390|2394|2388|60
1689056100000|2023-07-11 06:15:00|2395.3|2389.3|2395.3|2389.3|2395.8|2389.8|2394|2388|25
1689056400000|2023-07-11 06:20:00|2395|2389|2396.8|2390.8|2397.5|2391.5|2392.8|2386.8|55
1689056700000|2023-07-11 06:25:00|2396.5|2390.5|2397|2391|2398.5|2392.5|2395.5|2389.5|30
1689057000000|2023-07-11 06:30:00|2396.8|2390.8|2395|2389|2397.3|2391.3|2394.8|2388.8|39
1689057300000|2023-07-11 06:35:00|2395.3|2389.3|2393.5|2387.5|2395.3|2389.3|2393.5|2387.5|19
1689057600000|2023-07-11 06:40:00|2393.8|2387.8|2393.5|2387.5|2395.5|2389.5|2392.8|2386.8|35
1689057900000|2023-07-11 06:45:00|2393.8|2387.8|2394.5|2388.5|2394.8|2388.8|2393.5|2387.5|36
1689058200000|2023-07-11 06:50:00|2394.3|2388.3|2396.8|2390.8|2397|2391|2392|2386|65
1689058500000|2023-07-11 06:55:00|2396.5|2390.5|2399.4|2393.4|2399.6|2393.6|2395.4|2389.4|97
1689058800000|2023-07-11 07:00:00|2399.1|2393.1|2395.4|2389.4|2401|2395|2394.4|2388.4|80
1689059100000|2023-07-11 07:05:00|2395.6|2389.6|2394.1|2388.1|2397.1|2391.1|2394.1|2388.1|60
1689059400000|2023-07-11 07:10:00|2394.4|2388.4|2392.1|2386.1|2395.1|2389.1|2390.6|2384.6|54
1689059700000|2023-07-11 07:15:00|2392.4|2386.4|2397.4|2391.4|2397.4|2391.4|2392.4|2386.4|60
1689060000000|2023-07-11 07:20:00|2397.6|2391.6|2397.1|2391.1|2399.6|2393.6|2396.1|2390.1|40
1689060300000|2023-07-11 07:25:00|2397.4|2391.4|2399.4|2393.4|2401.1|2395.1|2396.9|2390.9|52
1689060600000|2023-07-11 07:30:00|2399.6|2393.6|2397.4|2391.4|2399.9|2393.9|2396.4|2390.4|57
1689060900000|2023-07-11 07:35:00|2397.6|2391.6|2398.1|2392.1|2403.6|2397.6|2397.6|2391.6|83
1689061200000|2023-07-11 07:40:00|2397.9|2391.9|2397.6|2391.6|2399.6|2393.6|2396.9|2390.9|32
1689061500000|2023-07-11 07:45:00|2397.4|2391.4|2394.6|2388.6|2398.9|2392.9|2394.4|2388.4|58
1689061800000|2023-07-11 07:50:00|2393.9|2387.9|2390.9|2384.9|2393.9|2387.9|2387.9|2381.9|54
1689062100000|2023-07-11 07:55:00|2390.6|2384.6|2389.1|2383.1|2390.6|2384.6|2388.9|2382.9|24
1689062400000|2023-07-11 08:00:00|2388.6|2382.6|2385.1|2379.1|2390.1|2384.1|2385.1|2379.1|38
1689062700000|2023-07-11 08:05:00|2384.9|2378.9|2384.6|2378.6|2385.4|2379.4|2383.4|2377.4|32
1689063000000|2023-07-11 08:10:00|2384.4|2378.4|2384.9|2378.9|2386.4|2380.4|2383.9|2377.9|40
1689063300000|2023-07-11 08:15:00|2384.1|2378.1|2385.1|2379.1|2386.6|2380.6|2383.9|2377.9|47
1689063600000|2023-07-11 08:20:00|2385.4|2379.4|2385.4|2379.4|2385.9|2379.9|2384.6|2378.6|22
1689063900000|2023-07-11 08:25:00|2385.6|2379.6|2384.4|2378.4|2385.9|2379.9|2384.4|2378.4|21
1689064200000|2023-07-11 08:30:00|2384.6|2378.6|2386.9|2380.9|2387.1|2381.1|2384.6|2378.6|27
1689064500000|2023-07-11 08:35:00|2386.6|2380.6|2385.1|2379.1|2386.9|2380.9|2384.6|2378.6|32
1689064800000|2023-07-11 08:40:00|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2383.4|2377.4|11
1689065100000|2023-07-11 08:45:00|2383.9|2377.9|2383.9|2377.9|2384.4|2378.4|2383.4|2377.4|12
1689065400000|2023-07-11 08:50:00|2383.6|2377.6|2384.1|2378.1|2384.4|2378.4|2382.9|2376.9|24
1689065700000|2023-07-11 08:55:00|2384.4|2378.4|2388.1|2382.1|2388.1|2382.1|2384.4|2378.4|21
1689066000000|2023-07-11 09:00:00|2388.4|2382.4|2391.1|2385.1|2391.9|2385.9|2387.9|2381.9|40
1689066300000|2023-07-11 09:05:00|2391.4|2385.4|2390.6|2384.6|2391.6|2385.6|2390.4|2384.4|44
1689066600000|2023-07-11 09:10:00|2390.9|2384.9|2393.6|2387.6|2393.6|2387.6|2390.9|2384.9|38
1689066900000|2023-07-11 09:15:00|2393.9|2387.9|2393.6|2387.6|2394.4|2388.4|2392.9|2386.9|28
1689067200000|2023-07-11 09:20:00|2393.4|2387.4|2391.9|2385.9|2393.4|2387.4|2391.9|2385.9|42
1689067500000|2023-07-11 09:25:00|2391.6|2385.6|2391.1|2385.1|2392.6|2386.6|2390.6|2384.6|20
1689067800000|2023-07-11 09:30:00|2390.9|2384.9|2393.6|2387.6|2394.6|2388.6|2390.1|2384.1|62
1689068100000|2023-07-11 09:35:00|2393.9|2387.9|2394.4|2388.4|2394.6|2388.6|2393.1|2387.1|32
1689068400000|2023-07-11 09:40:00|2394.1|2388.1|2395.1|2389.1|2395.6|2389.6|2393.4|2387.4|30
1689068700000|2023-07-11 09:45:00|2394.9|2388.9|2394.4|2388.4|2395.6|2389.6|2394.4|2388.4|14
1689069000000|2023-07-11 09:50:00|2394.9|2388.9|2395.4|2389.4|2395.4|2389.4|2393.9|2387.9|14
1689069300000|2023-07-11 09:55:00|2395.1|2389.1|2394.4|2388.4|2395.4|2389.4|2393.9|2387.9|14
1689069600000|2023-07-11 10:00:00|2394.6|2388.6|2394.6|2388.6|2395.9|2389.9|2393.1|2387.1|22
1689069900000|2023-07-11 10:05:00|2394.4|2388.4|2396.1|2390.1|2396.1|2390.1|2393.4|2387.4|25
1689070200000|2023-07-11 10:10:00|2395.6|2389.6|2396.1|2390.1|2398.4|2392.4|2395.4|2389.4|24
1689070500000|2023-07-11 10:15:00|2395.9|2389.9|2395.9|2389.9|2396.1|2390.1|2395.1|2389.1|11
1689070800000|2023-07-11 10:20:00|2395.6|2389.6|2393.6|2387.6|2395.6|2389.6|2393.6|2387.6|12
1689071100000|2023-07-11 10:25:00|2393.4|2387.4|2393.1|2387.1|2393.4|2387.4|2392.4|2386.4|10
1689071400000|2023-07-11 10:30:00|2392.9|2386.9|2388.4|2382.4|2392.9|2386.9|2388.4|2382.4|22
1689071700000|2023-07-11 10:35:00|2388.1|2382.1|2389.9|2383.9|2390.1|2384.1|2387.6|2381.6|18
1689072000000|2023-07-11 10:40:00|2389.6|2383.6|2387.6|2381.6|2389.6|2383.6|2387.6|2381.6|4
1689072300000|2023-07-11 10:45:00|2387.9|2381.9|2384.9|2378.9|2387.9|2381.9|2384.4|2378.4|21
1689072600000|2023-07-11 10:50:00|2384.6|2378.6|2384.1|2378.1|2384.6|2378.6|2383.6|2377.6|14
1689072900000|2023-07-11 10:55:00|2383.9|2377.9|2383.1|2377.1|2383.9|2377.9|2382.4|2376.4|21
1689073200000|2023-07-11 11:00:00|2382.9|2376.9|2379.9|2373.9|2383.6|2377.6|2379.1|2373.1|36
1689073500000|2023-07-11 11:05:00|2380.1|2374.1|2384.9|2378.9|2385.1|2379.1|2379.6|2373.6|29
1689073800000|2023-07-11 11:10:00|2384.6|2378.6|2386.9|2380.9|2386.9|2380.9|2384.6|2378.6|15
1689074100000|2023-07-11 11:15:00|2387.1|2381.1|2388.6|2382.6|2388.6|2382.6|2387.1|2381.1|13
1689074400000|2023-07-11 11:20:00|2389.6|2383.6|2389.4|2383.4|2390.1|2384.1|2388.6|2382.6|18
1689074700000|2023-07-11 11:25:00|2389.6|2383.6|2388.6|2382.6|2391.6|2385.6|2388.6|2382.6|29
1689075000000|2023-07-11 11:30:00|2388.9|2382.9|2388.9|2382.9|2389.6|2383.6|2388.4|2382.4|24
1689075300000|2023-07-11 11:35:00|2388.6|2382.6|2389.6|2383.6|2389.6|2383.6|2388.4|2382.4|11
1689075600000|2023-07-11 11:40:00|2387.4|2381.4|2381.4|2375.4|2387.9|2381.9|2381.1|2375.1|37
1689075900000|2023-07-11 11:45:00|2381.1|2375.1|2382.6|2376.6|2383.4|2377.4|2380.9|2374.9|26
1689076200000|2023-07-11 11:50:00|2382.9|2376.9|2381.9|2375.9|2383.4|2377.4|2381.4|2375.4|32
1689076500000|2023-07-11 11:55:00|2381.6|2375.6|2383.1|2377.1|2384.4|2378.4|2381.4|2375.4|40
1689076800000|2023-07-11 12:00:00|2383.4|2377.4|2380.6|2374.6|2383.4|2377.4|2379.6|2373.6|47
1689077100000|2023-07-11 12:05:00|2380.4|2374.4|2380.4|2374.4|2380.6|2374.6|2378.9|2372.9|30
1689077400000|2023-07-11 12:10:00|2380.1|2374.1|2381.1|2375.1|2381.1|2375.1|2379.1|2373.1|25
1689077700000|2023-07-11 12:15:00|2380.9|2374.9|2378.6|2372.6|2381.1|2375.1|2378.6|2372.6|37
1689078000000|2023-07-11 12:20:00|2378.4|2372.4|2380.6|2374.6|2380.9|2374.9|2378.1|2372.1|71
1689078300000|2023-07-11 12:25:00|2380.9|2374.9|2380.4|2374.4|2382.6|2376.6|2379.4|2373.4|62
1689078600000|2023-07-11 12:30:00|2380.6|2374.6|2382.1|2376.1|2383.4|2377.4|2380.4|2374.4|27
1689078900000|2023-07-11 12:35:00|2382.4|2376.4|2383.4|2377.4|2384.9|2378.9|2382.1|2376.1|24
1689079200000|2023-07-11 12:40:00|2383.1|2377.1|2385.6|2379.6|2385.6|2379.6|2383.1|2377.1|13
1689079500000|2023-07-11 12:45:00|2385.4|2379.4|2384.1|2378.1|2385.4|2379.4|2383.4|2377.4|14
1689079800000|2023-07-11 12:50:00|2383.9|2377.9|2385.4|2379.4|2385.9|2379.9|2383.9|2377.9|20
1689080100000|2023-07-11 12:55:00|2385.1|2379.1|2383.1|2377.1|2385.1|2379.1|2382.6|2376.6|38
1689080400000|2023-07-11 13:00:00|2383.4|2377.4|2370.3|2364.3|2385.4|2379.4|2369.8|2363.8|268
1689080700000|2023-07-11 13:05:00|2370|2364|2371.9|2365.9|2372.9|2366.9|2368.1|2362.1|119
1689081000000|2023-07-11 13:10:00|2371.6|2365.6|2366.6|2360.6|2371.6|2365.6|2365.4|2359.4|111
1689081300000|2023-07-11 13:15:00|2366.4|2360.4|2365.4|2359.4|2367.4|2361.4|2364.9|2358.9|80
1689081600000|2023-07-11 13:20:00|2365.1|2359.1|2362.4|2356.4|2365.6|2359.6|2362.1|2356.1|70
1689081900000|2023-07-11 13:25:00|2362.9|2356.9|2364.9|2358.9|2365.9|2359.9|2362.4|2356.4|97
1689082200000|2023-07-11 13:30:00|2364.6|2358.6|2366.6|2360.6|2369.6|2363.6|2364.6|2358.6|121
1689082500000|2023-07-11 13:35:00|2366.9|2360.9|2363.1|2357.1|2367.4|2361.4|2362.6|2356.6|68
1689082800000|2023-07-11 13:40:00|2362.9|2356.9|2357.6|2351.6|2363.9|2357.9|2357.6|2351.6|88
1689083100000|2023-07-11 13:45:00|2357.4|2351.4|2360.9|2354.9|2361.9|2355.9|2356.6|2350.6|90
1689083400000|2023-07-11 13:50:00|2360.6|2354.6|2360.4|2354.4|2364.1|2358.1|2358.9|2352.9|84
1689083700000|2023-07-11 13:55:00|2359.9|2353.9|2361.4|2355.4|2361.4|2355.4|2359.1|2353.1|66
1689084000000|2023-07-11 14:00:00|2361.6|2355.6|2361.9|2355.9|2364.9|2358.9|2360.6|2354.6|75
1689084300000|2023-07-11 14:05:00|2361.6|2355.6|2360.1|2354.1|2361.6|2355.6|2358.6|2352.6|56
1689084600000|2023-07-11 14:10:00|2359.9|2353.9|2361.6|2355.6|2361.6|2355.6|2358.9|2352.9|48
1689084900000|2023-07-11 14:15:00|2361.4|2355.4|2359.1|2353.1|2361.4|2355.4|2358.6|2352.6|25
1689085200000|2023-07-11 14:20:00|2358.9|2352.9|2362.6|2356.6|2362.6|2356.6|2358.6|2352.6|53
1689085500000|2023-07-11 14:25:00|2362.9|2356.9|2361.4|2355.4|2364.1|2358.1|2360.1|2354.1|68
1689085800000|2023-07-11 14:30:00|2361.1|2355.1|2359.9|2353.9|2361.1|2355.1|2356.6|2350.6|66
1689086100000|2023-07-11 14:35:00|2360.1|2354.1|2357.6|2351.6|2360.6|2354.6|2357|2351|91
1689086400000|2023-07-11 14:40:00|2357.4|2351.4|2358.6|2352.6|2359.4|2353.4|2355.9|2349.9|81
1689086700000|2023-07-11 14:45:00|2358.4|2352.4|2357.9|2351.9|2359.9|2353.9|2356.4|2350.4|69
1689087000000|2023-07-11 14:50:00|2358.1|2352.1|2360.1|2354.1|2360.4|2354.4|2357.9|2351.9|30
1689087300000|2023-07-11 14:55:00|2360.4|2354.4|2359.1|2353.1|2361.1|2355.1|2356.9|2350.9|104
1689087600000|2023-07-11 15:00:00|2359.4|2353.4|2359.6|2353.6|2362.1|2356.1|2358.4|2352.4|63
1689087900000|2023-07-11 15:05:00|2359.4|2353.4|2360.6|2354.6|2360.6|2354.6|2357.9|2351.9|45
1689088200000|2023-07-11 15:10:00|2360.9|2354.9|2361.4|2355.4|2361.6|2355.6|2360.6|2354.6|14
1689088500000|2023-07-11 15:15:00|2362.1|2356.1|2359.9|2353.9|2362.6|2356.6|2359.9|2353.9|23
1689088800000|2023-07-11 15:20:00|2359.6|2353.6|2361.1|2355.1|2361.4|2355.4|2359.6|2353.6|20
1689089100000|2023-07-11 15:25:00|2361.4|2355.4|2364.1|2358.1|2364.6|2358.6|2360.6|2354.6|37
1689089400000|2023-07-11 15:30:00|2363.6|2357.6|2363.6|2357.6|2364.4|2358.4|2363.1|2357.1|41
1689089700000|2023-07-11 15:35:00|2363.4|2357.4|2364.6|2358.6|2364.9|2358.9|2363.1|2357.1|27
1689090000000|2023-07-11 15:40:00|2364.4|2358.4|2367.8|2361.8|2367.8|2361.8|2362.6|2356.6|44
1689090300000|2023-07-11 15:45:00|2367.5|2361.5|2365.6|2359.6|2367.8|2361.8|2364.1|2358.1|31
1689090600000|2023-07-11 15:50:00|2365.9|2359.9|2367.6|2361.6|2367.6|2361.6|2363.4|2357.4|25
1689090900000|2023-07-11 15:55:00|2367.4|2361.4|2364.9|2358.9|2367.4|2361.4|2364.6|2358.6|23
1689091200000|2023-07-11 16:00:00|2364.6|2358.6|2363.4|2357.4|2365.1|2359.1|2362.9|2356.9|22
1689091500000|2023-07-11 16:05:00|2363.6|2357.6|2364.6|2358.6|2365.4|2359.4|2363.4|2357.4|24
1689091800000|2023-07-11 16:10:00|2364.4|2358.4|2364.1|2358.1|2364.6|2358.6|2364.1|2358.1|8
1689092100000|2023-07-11 16:15:00|2363.4|2357.4|2363.9|2357.9|2364.6|2358.6|2363.4|2357.4|7
1689092400000|2023-07-11 16:20:00|2364.1|2358.1|2363.6|2357.6|2364.1|2358.1|2363.6|2357.6|3
1689092700000|2023-07-11 16:25:00|2363.9|2357.9|2363.6|2357.6|2363.9|2357.9|2363.6|2357.6|2
1689093000000|2023-07-11 16:30:00|2363.9|2357.9|2364.9|2358.9|2365.6|2359.6|2363.9|2357.9|11
1689093300000|2023-07-11 16:35:00|2364.6|2358.6|2365.9|2359.9|2366.4|2360.4|2364.1|2358.1|12
1689093600000|2023-07-11 16:40:00|2366.1|2360.1|2366.1|2360.1|2367.1|2361.1|2366.1|2360.1|8
1689093900000|2023-07-11 16:45:00|2366.9|2360.9|2367.9|2361.9|2367.9|2361.9|2366.6|2360.6|11
1689094200000|2023-07-11 16:50:00|2367.6|2361.6|2367.6|2361.6|2367.9|2361.9|2366.1|2360.1|19
1689094500000|2023-07-11 16:55:00|2367.9|2361.9|2367.8|2361.8|2368.1|2362.1|2367.5|2361.5|21
1689094800000|2023-07-11 17:00:00|2367.3|2361.3|2367.9|2361.9|2367.9|2361.9|2367|2361|20
1689095100000|2023-07-11 17:05:00|2368.1|2362.1|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|13
1689095400000|2023-07-11 17:10:00|2368.5|2362.5|2370.8|2364.8|2370.8|2364.8|2368.5|2362.5|14
1689095700000|2023-07-11 17:15:00|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2369.8|2363.8|10
1689096000000|2023-07-11 17:20:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370|2364|6
1689096300000|2023-07-11 17:25:00|2370.5|2364.5|2370|2364|2370.5|2364.5|2370|2364|11
1689096600000|2023-07-11 17:30:00|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|16
1689096900000|2023-07-11 17:35:00|2369.5|2363.5|2369.3|2363.3|2370.3|2364.3|2369.3|2363.3|7
1689097200000|2023-07-11 17:40:00|2370.8|2364.8|2369.6|2363.6|2370.8|2364.8|2369.6|2363.6|7
1689097500000|2023-07-11 17:45:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1689097800000|2023-07-11 17:50:00|2369.6|2363.6|2370.8|2364.8|2371.4|2365.4|2369.6|2363.6|21
1689098100000|2023-07-11 17:55:00|2370.3|2364.3|2377.5|2358.8|2377.5|2364.3|2370|2357.5|9
1689120000000|2023-07-12 00:00:00|2367.3|2361.3|2366.9|2360.9|2367.3|2361.3|2366.6|2360.6|4
1689120300000|2023-07-12 00:05:00|2367|2361|2367.4|2361.4|2369.6|2363.6|2367|2361|10
1689120600000|2023-07-12 00:10:00|2367.3|2361.3|2369.5|2363.5|2369.6|2363.6|2366.9|2360.9|9
1689120900000|2023-07-12 00:15:00|2370|2364|2370.8|2364.8|2370.8|2364.8|2370|2364|3
1689121200000|2023-07-12 00:20:00|2370.5|2364.5|2370|2364|2370.5|2364.5|2370|2364|3
1689121500000|2023-07-12 00:25:00|2369.8|2363.8|2371|2365|2371|2365|2369.3|2363.3|6
1689121800000|2023-07-12 00:30:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|2
1689122700000|2023-07-12 00:45:00|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|2
1689123000000|2023-07-12 00:50:00|2371.8|2365.8|2370|2364|2371.8|2365.8|2369.8|2363.8|6
1689123300000|2023-07-12 00:55:00|2369.8|2363.8|2372|2366|2372.3|2366.3|2369.3|2363.3|11
1689123600000|2023-07-12 01:00:00|2370.5|2364.5|2372.5|2366.5|2373.5|2367.5|2370.1|2364.1|33
1689123900000|2023-07-12 01:05:00|2372.3|2366.3|2369.3|2363.3|2372.5|2366.5|2368.5|2362.5|43
1689124200000|2023-07-12 01:10:00|2369|2363|2370|2364|2370.3|2364.3|2367.5|2361.5|32
1689124500000|2023-07-12 01:15:00|2370.3|2364.3|2370|2364|2371.3|2365.3|2370|2364|14
1689124800000|2023-07-12 01:20:00|2369.8|2363.8|2370|2364|2370|2364|2368|2362|20
1689125100000|2023-07-12 01:25:00|2369.8|2363.8|2365.8|2359.8|2369.8|2363.8|2365.3|2359.3|22
1689125400000|2023-07-12 01:30:00|2365.5|2359.5|2365|2359|2366|2360|2363.8|2357.8|35
1689125700000|2023-07-12 01:35:00|2365.3|2359.3|2366.3|2360.3|2367.3|2361.3|2364.5|2358.5|34
1689126000000|2023-07-12 01:40:00|2366.5|2360.5|2370|2364|2370|2364|2366.5|2360.5|42
1689126300000|2023-07-12 01:45:00|2369.8|2363.8|2370.8|2364.8|2372.3|2366.3|2369.8|2363.8|62
1689126600000|2023-07-12 01:50:00|2371|2365|2370.3|2364.3|2371.5|2365.5|2369.8|2363.8|21
1689126900000|2023-07-12 01:55:00|2370.5|2364.5|2371|2365|2372.5|2366.5|2370.5|2364.5|52
1689127200000|2023-07-12 02:00:00|2370.8|2364.8|2371.3|2365.3|2371.8|2365.8|2370|2364|25
1689127500000|2023-07-12 02:05:00|2371|2365|2369.3|2363.3|2372.8|2366.8|2368.8|2362.8|56
1689127800000|2023-07-12 02:10:00|2369|2363|2371.8|2365.8|2372.3|2366.3|2369|2363|29
1689128100000|2023-07-12 02:15:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|12
1689128400000|2023-07-12 02:20:00|2372|2366|2373|2367|2373.3|2367.3|2371.8|2365.8|14
1689128700000|2023-07-12 02:25:00|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.3|2366.3|11
1689129000000|2023-07-12 02:30:00|2373.8|2367.8|2376|2370|2377|2371|2373.8|2367.8|35
1689129300000|2023-07-12 02:35:00|2376.3|2370.3|2374|2368|2376.3|2370.3|2373|2367|74
1689129600000|2023-07-12 02:40:00|2373.8|2367.8|2374|2368|2374|2368|2373.5|2367.5|8
1689129900000|2023-07-12 02:45:00|2374.3|2368.3|2373.8|2367.8|2375.3|2369.3|2373|2367|33
1689130200000|2023-07-12 02:50:00|2374|2368|2374.5|2368.5|2374.5|2368.5|2373|2367|28
1689130500000|2023-07-12 02:55:00|2374|2368|2374.3|2368.3|2374.8|2368.8|2373.8|2367.8|35
1689130800000|2023-07-12 03:00:00|2375|2369|2373|2367|2375|2369|2372.5|2366.5|18
1689131100000|2023-07-12 03:05:00|2372.8|2366.8|2369.5|2363.5|2372.8|2366.8|2369.3|2363.3|29
1689131400000|2023-07-12 03:10:00|2369.3|2363.3|2371.5|2365.5|2371.5|2365.5|2369|2363|50
1689131700000|2023-07-12 03:15:00|2371.3|2365.3|2370.3|2364.3|2371.5|2365.5|2369.8|2363.8|69
1689132000000|2023-07-12 03:20:00|2370.5|2364.5|2371|2365|2371.3|2365.3|2370|2364|68
1689132300000|2023-07-12 03:25:00|2370.8|2364.8|2371.8|2365.8|2372.3|2366.3|2369.8|2363.8|99
1689132600000|2023-07-12 03:30:00|2372|2366|2373.3|2367.3|2373.3|2367.3|2372|2366|16
1689132900000|2023-07-12 03:35:00|2373|2367|2371.5|2365.5|2373|2367|2371.5|2365.5|4
1689133200000|2023-07-12 03:40:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1689134400000|2023-07-12 04:00:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|2
1689134700000|2023-07-12 04:05:00|2372.5|2366.5|2372.5|2366.5|2374|2368|2372.5|2366.5|9
1689135000000|2023-07-12 04:10:00|2372.3|2366.3|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|7
1689135300000|2023-07-12 04:15:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1689135600000|2023-07-12 04:20:00|2372|2366|2372.3|2366.3|2372.8|2366.8|2372|2366|7
1689135900000|2023-07-12 04:25:00|2372.5|2366.5|2374.3|2368.3|2374.3|2368.3|2372.3|2366.3|7
1689136200000|2023-07-12 04:30:00|2374|2368|2374.5|2368.5|2375.3|2369.3|2373.8|2367.8|9
1689136500000|2023-07-12 04:35:00|2374.3|2368.3|2374.8|2368.8|2375.3|2369.3|2374|2368|9
1689136800000|2023-07-12 04:40:00|2375|2369|2374.8|2368.8|2375|2369|2374.5|2368.5|6
1689137100000|2023-07-12 04:45:00|2375|2369|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|6
1689137400000|2023-07-12 04:50:00|2375|2369|2375.5|2369.5|2375.8|2369.8|2375|2369|3
1689137700000|2023-07-12 04:55:00|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|5
1689138000000|2023-07-12 05:00:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1689138300000|2023-07-12 05:05:00|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.5|2368.5|6
1689138600000|2023-07-12 05:10:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|4
1689138900000|2023-07-12 05:15:00|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.5|2368.5|8
1689139200000|2023-07-12 05:20:00|2374.3|2368.3|2371.3|2365.3|2374.3|2368.3|2371|2365|11
1689139500000|2023-07-12 05:25:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370|2364|25
1689139800000|2023-07-12 05:30:00|2370.5|2364.5|2373.5|2367.5|2373.8|2367.8|2370.5|2364.5|138
1689140100000|2023-07-12 05:35:00|2373.3|2367.3|2372.5|2366.5|2373.5|2367.5|2371.3|2365.3|179
1689140400000|2023-07-12 05:40:00|2372.8|2366.8|2371|2365|2373.3|2367.3|2370.3|2364.3|98
1689140700000|2023-07-12 05:45:00|2370.8|2364.8|2374.3|2368.3|2374.8|2368.8|2369.8|2363.8|60
1689141000000|2023-07-12 05:50:00|2374|2368|2370.5|2364.5|2374|2368|2370.5|2364.5|33
1689141300000|2023-07-12 05:55:00|2370.8|2364.8|2369.8|2363.8|2370.8|2364.8|2369.5|2363.5|25
1689141600000|2023-07-12 06:00:00|2370|2364|2370|2364|2370.5|2364.5|2369.3|2363.3|35
1689141900000|2023-07-12 06:05:00|2370.3|2364.3|2367.3|2361.3|2370.3|2364.3|2367|2361|47
1689142200000|2023-07-12 06:10:00|2367.5|2361.5|2370|2364|2370.3|2364.3|2367.5|2361.5|59
1689142500000|2023-07-12 06:15:00|2369.8|2363.8|2370.3|2364.3|2370.5|2364.5|2369.3|2363.3|28
1689142800000|2023-07-12 06:20:00|2370.5|2364.5|2371.3|2365.3|2371.8|2365.8|2370|2364|35
1689143100000|2023-07-12 06:25:00|2371|2365|2374.3|2368.3|2375|2369|2370.5|2364.5|45
1689143400000|2023-07-12 06:30:00|2374|2368|2374.3|2368.3|2375.3|2369.3|2372.3|2366.3|30
1689143700000|2023-07-12 06:35:00|2374.5|2368.5|2373|2367|2374.8|2368.8|2372.5|2366.5|48
1689144000000|2023-07-12 06:40:00|2372.8|2366.8|2371.3|2365.3|2373|2367|2370.8|2364.8|45
1689144300000|2023-07-12 06:45:00|2371|2365|2371|2365|2372.8|2366.8|2370.5|2364.5|30
1689144600000|2023-07-12 06:50:00|2370.8|2364.8|2371.8|2365.8|2372.3|2366.3|2369.5|2363.5|48
1689144900000|2023-07-12 06:55:00|2371.5|2365.5|2365.8|2359.8|2371.9|2365.9|2365.8|2359.8|101
1689145200000|2023-07-12 07:00:00|2365|2359|2365.3|2359.3|2370.9|2364.9|2364|2358|70
1689145500000|2023-07-12 07:05:00|2365|2359|2360|2354|2365.4|2359.4|2359.6|2353.6|49
1689145800000|2023-07-12 07:10:00|2360.1|2354.1|2364.3|2358.3|2365|2359|2360.1|2354.1|46
1689146100000|2023-07-12 07:15:00|2364.1|2358.1|2363.9|2357.9|2366.6|2360.6|2363.6|2357.6|40
1689146400000|2023-07-12 07:20:00|2363.6|2357.6|2362.9|2356.9|2364.1|2358.1|2362.1|2356.1|20
1689146700000|2023-07-12 07:25:00|2363.1|2357.1|2360.9|2354.9|2363.4|2357.4|2358.4|2352.4|35
1689147000000|2023-07-12 07:30:00|2361.1|2355.1|2361.9|2355.9|2363.1|2357.1|2360.6|2354.6|23
1689147300000|2023-07-12 07:35:00|2360.1|2354.1|2360.9|2354.9|2362.1|2356.1|2360.1|2354.1|19
1689147600000|2023-07-12 07:40:00|2360.6|2354.6|2360.9|2354.9|2361.6|2355.6|2360.1|2354.1|18
1689147900000|2023-07-12 07:45:00|2360.4|2354.4|2363.6|2357.6|2363.6|2357.6|2360.4|2354.4|17
1689148200000|2023-07-12 07:50:00|2363.4|2357.4|2362.4|2356.4|2363.4|2357.4|2361.6|2355.6|13
1689148500000|2023-07-12 07:55:00|2362.6|2356.6|2362.9|2356.9|2363.1|2357.1|2362.4|2356.4|6
1689148800000|2023-07-12 08:00:00|2363.1|2357.1|2359.9|2353.9|2363.6|2357.6|2359.6|2353.6|51
1689149100000|2023-07-12 08:05:00|2359.6|2353.6|2357.9|2351.9|2360.9|2354.9|2355.6|2349.6|42
1689149400000|2023-07-12 08:10:00|2357.6|2351.6|2358.4|2352.4|2358.9|2352.9|2356.6|2350.6|27
1689149700000|2023-07-12 08:15:00|2358.1|2352.1|2358.1|2352.1|2358.9|2352.9|2357.9|2351.9|22
1689150000000|2023-07-12 08:20:00|2358.4|2352.4|2357.9|2351.9|2358.4|2352.4|2357.9|2351.9|12
1689150300000|2023-07-12 08:25:00|2358.1|2352.1|2358.6|2352.6|2358.6|2352.6|2357.6|2351.6|18
1689150600000|2023-07-12 08:30:00|2358.9|2352.9|2358.6|2352.6|2360.4|2354.4|2357.6|2351.6|24
1689150900000|2023-07-12 08:35:00|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2356.1|2350.1|31
1689151200000|2023-07-12 08:40:00|2358.1|2352.1|2357.6|2351.6|2360.1|2354.1|2357.6|2351.6|33
1689151500000|2023-07-12 08:45:00|2357.4|2351.4|2355.6|2349.6|2357.4|2351.4|2353.4|2347.4|27
1689151800000|2023-07-12 08:50:00|2355.9|2349.9|2354.4|2348.4|2356.6|2350.6|2353.4|2347.4|36
1689152100000|2023-07-12 08:55:00|2354.1|2348.1|2355.9|2349.9|2356.4|2350.4|2353.6|2347.6|23
1689152400000|2023-07-12 09:00:00|2355.6|2349.6|2354.4|2348.4|2356.9|2350.9|2353.4|2347.4|39
1689152700000|2023-07-12 09:05:00|2354.6|2348.6|2354.1|2348.1|2355.9|2349.9|2353.9|2347.9|30
1689153000000|2023-07-12 09:10:00|2353.9|2347.9|2351.9|2345.9|2354.9|2348.9|2351.6|2345.6|26
1689153300000|2023-07-12 09:15:00|2352.1|2346.1|2349.6|2343.6|2352.1|2346.1|2348.6|2342.6|26
1689153600000|2023-07-12 09:20:00|2349.9|2343.9|2352.4|2346.4|2353.4|2347.4|2349.9|2343.9|44
1689153900000|2023-07-12 09:25:00|2352.1|2346.1|2353.6|2347.6|2354.1|2348.1|2352.1|2346.1|26
1689154200000|2023-07-12 09:30:00|2353.9|2347.9|2353.9|2347.9|2354.4|2348.4|2353.4|2347.4|16
1689154500000|2023-07-12 09:35:00|2354.1|2348.1|2354.9|2348.9|2356.1|2350.1|2353.6|2347.6|25
1689154800000|2023-07-12 09:40:00|2354.6|2348.6|2354.9|2348.9|2355.4|2349.4|2353.6|2347.6|22
1689155100000|2023-07-12 09:45:00|2354.6|2348.6|2354.1|2348.1|2354.6|2348.6|2353.6|2347.6|20
1689155400000|2023-07-12 09:50:00|2354.4|2348.4|2354.9|2348.9|2354.9|2348.9|2353.9|2347.9|8
1689155700000|2023-07-12 09:55:00|2354.6|2348.6|2354.1|2348.1|2355.4|2349.4|2353.9|2347.9|12
1689156000000|2023-07-12 10:00:00|2353.9|2347.9|2353.6|2347.6|2354.1|2348.1|2351.9|2345.9|17
1689156300000|2023-07-12 10:05:00|2353.4|2347.4|2355.4|2349.4|2355.4|2349.4|2353.1|2347.1|25
1689156600000|2023-07-12 10:10:00|2355.6|2349.6|2355.1|2349.1|2356.1|2350.1|2354.4|2348.4|13
1689156900000|2023-07-12 10:15:00|2354.4|2348.4|2354.9|2348.9|2355.4|2349.4|2354.1|2348.1|13
1689157200000|2023-07-12 10:20:00|2355.1|2349.1|2355.1|2349.1|2355.6|2349.6|2354.6|2348.6|7
1689157500000|2023-07-12 10:25:00|2355.4|2349.4|2351.4|2345.4|2355.6|2349.6|2350|2344|33
1689157800000|2023-07-12 10:30:00|2352.1|2346.1|2352.9|2346.9|2352.9|2346.9|2350.4|2344.4|21
1689158100000|2023-07-12 10:35:00|2352.6|2346.6|2353.1|2347.1|2353.1|2347.1|2351.6|2345.6|14
1689158400000|2023-07-12 10:40:00|2353.4|2347.4|2353.9|2347.9|2354.1|2348.1|2352.6|2346.6|16
1689158700000|2023-07-12 10:45:00|2354.1|2348.1|2355.4|2349.4|2355.4|2349.4|2352.9|2346.9|17
1689159000000|2023-07-12 10:50:00|2355.6|2349.6|2358.4|2352.4|2358.4|2352.4|2354.9|2348.9|17
1689159300000|2023-07-12 10:55:00|2358.1|2352.1|2359.9|2353.9|2360.4|2354.4|2356.4|2350.4|40
1689159600000|2023-07-12 11:00:00|2360.1|2354.1|2363.6|2357.6|2363.6|2357.6|2360.1|2354.1|46
1689159900000|2023-07-12 11:05:00|2363.9|2357.9|2363.1|2357.1|2364.9|2358.9|2362.1|2356.1|18
1689160200000|2023-07-12 11:10:00|2363.6|2357.6|2365.6|2359.6|2367.4|2361.4|2363.1|2357.1|37
1689160500000|2023-07-12 11:15:00|2365.9|2359.9|2364.9|2358.9|2365.9|2359.9|2363.6|2357.6|22
1689160800000|2023-07-12 11:20:00|2364.6|2358.6|2364.6|2358.6|2364.9|2358.9|2364.4|2358.4|14
1689161100000|2023-07-12 11:25:00|2364.9|2358.9|2366.1|2360.1|2366.1|2360.1|2364.6|2358.6|11
1689161400000|2023-07-12 11:30:00|2366.4|2360.4|2365.1|2359.1|2368.1|2362.1|2364.9|2358.9|47
1689161700000|2023-07-12 11:35:00|2365.4|2359.4|2364.9|2358.9|2365.9|2359.9|2362.1|2356.1|45
1689162000000|2023-07-12 11:40:00|2365.4|2359.4|2366.6|2360.6|2368.1|2362.1|2364.9|2358.9|46
1689162300000|2023-07-12 11:45:00|2366.9|2360.9|2369.6|2363.6|2371.4|2365.4|2365.9|2359.9|42
1689162600000|2023-07-12 11:50:00|2369.9|2363.9|2375.9|2369.9|2377.1|2371.1|2369.5|2363.5|80
1689162900000|2023-07-12 11:55:00|2375.6|2369.6|2375.1|2369.1|2378.1|2372.1|2374.6|2368.6|67
1689163200000|2023-07-12 12:00:00|2375.4|2369.4|2375.1|2369.1|2376.9|2370.9|2374.4|2368.4|43
1689163500000|2023-07-12 12:05:00|2375.6|2369.6|2375.4|2369.4|2376.9|2370.9|2374.4|2368.4|28
1689163800000|2023-07-12 12:10:00|2375.6|2369.6|2377.1|2371.1|2377.1|2371.1|2374.6|2368.6|19
1689164100000|2023-07-12 12:15:00|2376.6|2370.6|2377.4|2371.4|2380.6|2374.6|2376.6|2370.6|42
1689164400000|2023-07-12 12:20:00|2377.1|2371.1|2377.1|2371.1|2378.4|2372.4|2377.1|2371.1|27
1689164700000|2023-07-12 12:25:00|2376.9|2370.9|2381.6|2375.6|2382.4|2376.4|2376.4|2370.4|47
1689165000000|2023-07-12 12:30:00|2382.1|2376.1|2382.1|2376.1|2387.4|2381.4|2381.4|2375.4|193
1689165300000|2023-07-12 12:35:00|2382.4|2376.4|2383.6|2377.6|2386.6|2380.6|2381.6|2375.6|146
1689165600000|2023-07-12 12:40:00|2383.9|2377.9|2383.1|2377.1|2386.4|2380.4|2382.1|2376.1|99
1689165900000|2023-07-12 12:45:00|2383.6|2377.6|2380.6|2374.6|2384.1|2378.1|2380.4|2374.4|55
1689166200000|2023-07-12 12:50:00|2380.4|2374.4|2381.4|2375.4|2382.1|2376.1|2379.4|2373.4|62
1689166500000|2023-07-12 12:55:00|2381.6|2375.6|2385.1|2379.1|2385.4|2379.4|2380.1|2374.1|54
1689166800000|2023-07-12 13:00:00|2384.9|2378.9|2393.1|2387.1|2395.5|2389.5|2384.9|2378.9|274
1689167100000|2023-07-12 13:05:00|2392.9|2386.9|2397.9|2391.9|2398.1|2392.1|2392.6|2386.6|139
1689167400000|2023-07-12 13:10:00|2397.6|2391.6|2402.4|2396.4|2402.4|2396.4|2395.4|2389.4|98
1689167700000|2023-07-12 13:15:00|2402.6|2396.6|2410.1|2404.1|2410.1|2404.1|2401.6|2395.6|166
1689168000000|2023-07-12 13:20:00|2410.4|2404.4|2411.4|2405.4|2411.6|2405.6|2408.9|2402.9|152
1689168300000|2023-07-12 13:25:00|2411.1|2405.1|2409.1|2403.1|2411.9|2405.9|2406.1|2400.1|113
1689168600000|2023-07-12 13:30:00|2408.6|2402.6|2414.5|2408.5|2417.3|2411.3|2407.6|2401.6|125
1689168900000|2023-07-12 13:35:00|2414.4|2408.4|2417.4|2411.4|2418.4|2412.4|2414.4|2408.4|124
1689169200000|2023-07-12 13:40:00|2417.6|2411.6|2415.4|2409.4|2418.1|2412.1|2413.4|2407.4|103
1689169500000|2023-07-12 13:45:00|2415.9|2409.9|2420.9|2414.9|2422.1|2416.1|2415.4|2409.4|98
1689169800000|2023-07-12 13:50:00|2421.1|2415.1|2421.9|2415.9|2422.6|2416.6|2420.4|2414.4|94
1689170100000|2023-07-12 13:55:00|2421.6|2415.6|2424.4|2418.4|2427.6|2421.6|2420.9|2414.9|134
1689170400000|2023-07-12 14:00:00|2424.1|2418.1|2426.4|2420.4|2427.1|2421.1|2421.4|2415.4|138
1689170700000|2023-07-12 14:05:00|2426.6|2420.6|2427.4|2421.4|2430.9|2424.9|2425.9|2419.9|133
1689171000000|2023-07-12 14:10:00|2427.6|2421.6|2432.9|2426.9|2435.4|2429.4|2425.9|2419.9|189
1689171300000|2023-07-12 14:15:00|2433.1|2427.1|2432.9|2426.9|2434.1|2428.1|2430.4|2424.4|122
1689171600000|2023-07-12 14:20:00|2432.6|2426.6|2427.4|2421.4|2433.1|2427.1|2426.9|2420.9|121
1689171900000|2023-07-12 14:25:00|2427.1|2421.1|2428.1|2422.1|2429.6|2423.6|2423.4|2417.4|94
1689172200000|2023-07-12 14:30:00|2427.9|2421.9|2427.4|2421.4|2433.1|2427.1|2426.4|2420.4|149
1689172500000|2023-07-12 14:35:00|2427.1|2421.1|2430.6|2424.6|2431.6|2425.6|2425.1|2419.1|92
1689172800000|2023-07-12 14:40:00|2430.4|2424.4|2431.6|2425.6|2432.1|2426.1|2428.1|2422.1|142
1689173100000|2023-07-12 14:45:00|2431.4|2425.4|2430.6|2424.6|2432.1|2426.1|2428.4|2422.4|74
1689173400000|2023-07-12 14:50:00|2430.4|2424.4|2433.4|2427.4|2433.9|2427.9|2430.1|2424.1|76
1689173700000|2023-07-12 14:55:00|2433.6|2427.6|2426.4|2420.4|2435.1|2429.1|2424.4|2418.4|157
1689174000000|2023-07-12 15:00:00|2426.1|2420.1|2426.6|2420.6|2429.4|2423.4|2425.6|2419.6|145
1689174300000|2023-07-12 15:05:00|2426.4|2420.4|2426.6|2420.6|2428.4|2422.4|2424.6|2418.6|70
1689174600000|2023-07-12 15:10:00|2426.4|2420.4|2427.5|2421.5|2428.8|2422.8|2424.6|2418.6|76
1689174900000|2023-07-12 15:15:00|2427.8|2421.8|2429.3|2423.3|2430.8|2424.8|2426.9|2420.9|83
1689175200000|2023-07-12 15:20:00|2429|2423|2430.3|2424.3|2431.8|2425.8|2429|2423|63
1689175500000|2023-07-12 15:25:00|2430|2424|2427.5|2421.5|2431.3|2425.3|2425.5|2419.5|55
1689175800000|2023-07-12 15:30:00|2428.3|2422.3|2431|2425|2431.6|2425.6|2428.3|2422.3|35
1689176100000|2023-07-12 15:35:00|2430.8|2424.8|2429.5|2423.5|2431.8|2425.8|2428.5|2422.5|49
1689176400000|2023-07-12 15:40:00|2429.1|2423.1|2428.8|2422.8|2430.8|2424.8|2428.5|2422.5|66
1689176700000|2023-07-12 15:45:00|2428.6|2422.6|2431.3|2425.3|2431.3|2425.3|2428.3|2422.3|21
1689177000000|2023-07-12 15:50:00|2431.5|2425.5|2430.1|2424.1|2432.5|2426.5|2429.3|2423.3|53
1689177300000|2023-07-12 15:55:00|2429.8|2423.8|2431.3|2425.3|2431.5|2425.5|2429.5|2423.5|20
1689177600000|2023-07-12 16:00:00|2431|2425|2432.3|2426.3|2432.3|2426.3|2430.5|2424.5|29
1689177900000|2023-07-12 16:05:00|2432.1|2426.1|2432.3|2426.3|2432.3|2426.3|2430.8|2424.8|25
1689178200000|2023-07-12 16:10:00|2432|2426|2434|2428|2434|2428|2431.8|2425.8|25
1689178500000|2023-07-12 16:15:00|2434.3|2428.3|2432.3|2426.3|2434.3|2428.3|2432.3|2426.3|31
1689178800000|2023-07-12 16:20:00|2432.5|2426.5|2433.8|2427.8|2434.1|2428.1|2432.5|2426.5|13
1689179100000|2023-07-12 16:25:00|2433.5|2427.5|2433|2427|2433.8|2427.8|2432.5|2426.5|13
1689179400000|2023-07-12 16:30:00|2432.8|2426.8|2432.3|2426.3|2433.3|2427.3|2432|2426|11
1689179700000|2023-07-12 16:35:00|2432.5|2426.5|2430.8|2424.8|2432.5|2426.5|2429.8|2423.8|33
1689180000000|2023-07-12 16:40:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|20
1689180300000|2023-07-12 16:45:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2428.5|2422.5|16
1689180600000|2023-07-12 16:50:00|2430.1|2424.1|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|34
1689180900000|2023-07-12 16:55:00|2430|2424|2428.5|2422.5|2430.5|2424.5|2428.5|2422.5|49
1689181200000|2023-07-12 17:00:00|2429.3|2423.3|2431|2425|2431.8|2425.8|2427.8|2421.8|26
1689181800000|2023-07-12 17:10:00|2431.3|2425.3|2430|2424|2431.3|2425.3|2429.3|2423.3|22
1689182100000|2023-07-12 17:15:00|2429.8|2423.8|2429|2423|2430.5|2424.5|2427.5|2421.5|15
1689182400000|2023-07-12 17:20:00|2428.8|2422.8|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|10
1689182700000|2023-07-12 17:25:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427|2421|6
1689183000000|2023-07-12 17:30:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1689183300000|2023-07-12 17:35:00|2428|2422|2428.3|2422.3|2428.5|2422.5|2428|2422|8
1689183600000|2023-07-12 17:40:00|2428|2422|2428.8|2422.8|2428.8|2422.8|2427.9|2421.9|10
1689183900000|2023-07-12 17:45:00|2428.5|2422.5|2428.5|2422.5|2429.3|2423.3|2428.5|2422.5|12
1689184200000|2023-07-12 17:50:00|2428.8|2422.8|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|27
1689184500000|2023-07-12 17:55:00|2429|2423|2436.5|2417.8|2437.3|2423|2428.5|2416.3|21
1689206400000|2023-07-13 00:00:00|2428.8|2422.8|2428.9|2422.9|2428.9|2422.9|2428.8|2422.8|2
1689206700000|2023-07-13 00:05:00|2429.1|2423.1|2431.9|2425.9|2431.9|2425.9|2429.1|2423.1|5
1689207000000|2023-07-13 00:10:00|2432.1|2426.1|2433.1|2427.1|2433.9|2427.9|2432.1|2426.1|5
1689207300000|2023-07-13 00:15:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1689207600000|2023-07-13 00:20:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2433.6|2427.6|4
1689207900000|2023-07-13 00:25:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1689208200000|2023-07-13 00:30:00|2433.6|2427.6|2430.9|2424.9|2433.6|2427.6|2430.6|2424.6|6
1689208500000|2023-07-13 00:35:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1689208800000|2023-07-13 00:40:00|2430.4|2424.4|2429.4|2423.4|2430.4|2424.4|2428.6|2422.6|8
1689209100000|2023-07-13 00:45:00|2429.1|2423.1|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|6
1689209400000|2023-07-13 00:50:00|2428.6|2422.6|2425.9|2419.9|2428.6|2422.6|2425.9|2419.9|6
1689209700000|2023-07-13 00:55:00|2426.1|2420.1|2424.1|2418.1|2426.6|2420.6|2423.6|2417.6|20
1689210000000|2023-07-13 01:00:00|2424.6|2418.6|2425.9|2419.9|2427.4|2421.4|2424.6|2418.6|96
1689210300000|2023-07-13 01:05:00|2426.1|2420.1|2428.1|2422.1|2428.1|2422.1|2424.1|2418.1|42
1689210600000|2023-07-13 01:10:00|2427.9|2421.9|2429.6|2423.6|2430.1|2424.1|2426.4|2420.4|50
1689210900000|2023-07-13 01:15:00|2429.4|2423.4|2421.9|2415.9|2429.4|2423.4|2421.1|2415.1|108
1689211200000|2023-07-13 01:20:00|2421.4|2415.4|2418.9|2412.9|2421.9|2415.9|2417.1|2411.1|82
1689211500000|2023-07-13 01:25:00|2418.6|2412.6|2420.4|2414.4|2421.9|2415.9|2418.6|2412.6|130
1689211800000|2023-07-13 01:30:00|2420.6|2414.6|2418.1|2412.1|2422.4|2416.4|2416.4|2410.4|101
1689212100000|2023-07-13 01:35:00|2418.4|2412.4|2420.4|2414.4|2420.4|2414.4|2417.1|2411.1|46
1689212400000|2023-07-13 01:40:00|2420.6|2414.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|9
1689212700000|2023-07-13 01:45:00|2420.4|2414.4|2422.4|2416.4|2422.6|2416.6|2418.4|2412.4|49
1689213000000|2023-07-13 01:50:00|2421.9|2415.9|2420.1|2414.1|2421.9|2415.9|2419.9|2413.9|12
1689213300000|2023-07-13 01:55:00|2420.4|2414.4|2423.4|2417.4|2423.6|2417.6|2420.4|2414.4|17
1689213600000|2023-07-13 02:00:00|2423.1|2417.1|2417.4|2411.4|2423.1|2417.1|2416.4|2410.4|72
1689213900000|2023-07-13 02:05:00|2417.1|2411.1|2416.9|2410.9|2418.9|2412.9|2416.6|2410.6|23
1689214200000|2023-07-13 02:10:00|2417.1|2411.1|2418.9|2412.9|2419.6|2413.6|2417.1|2411.1|20
1689214500000|2023-07-13 02:15:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.4|2412.4|8
1689214800000|2023-07-13 02:20:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|8
1689215100000|2023-07-13 02:25:00|2418.6|2412.6|2419.6|2413.6|2420.4|2414.4|2418.6|2412.6|16
1689215400000|2023-07-13 02:30:00|2419.4|2413.4|2416.1|2410.1|2419.4|2413.4|2414.4|2408.4|47
1689215700000|2023-07-13 02:35:00|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2415.1|2409.1|19
1689216000000|2023-07-13 02:40:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2415.4|2409.4|15
1689216300000|2023-07-13 02:45:00|2417.6|2411.6|2422.9|2416.9|2424.4|2418.4|2417.6|2411.6|60
1689216600000|2023-07-13 02:50:00|2422.6|2416.6|2422.6|2416.6|2425.6|2419.6|2421.9|2415.9|39
1689216900000|2023-07-13 02:55:00|2422.4|2416.4|2423.4|2417.4|2423.6|2417.6|2422.4|2416.4|6
1689217200000|2023-07-13 03:00:00|2422.9|2416.9|2424.6|2418.6|2424.6|2418.6|2422.9|2416.9|18
1689217500000|2023-07-13 03:05:00|2424.9|2418.9|2423.6|2417.6|2425.9|2419.9|2423.4|2417.4|21
1689217800000|2023-07-13 03:10:00|2423.9|2417.9|2438.6|2432.6|2439.1|2433.1|2423.9|2417.9|110
1689218100000|2023-07-13 03:15:00|2438.9|2432.9|2439.9|2433.9|2439.9|2433.9|2435.6|2429.6|80
1689218400000|2023-07-13 03:20:00|2439.6|2433.6|2440.4|2434.4|2440.9|2434.9|2438.9|2432.9|25
1689218700000|2023-07-13 03:25:00|2440.1|2434.1|2438.6|2432.6|2440.1|2434.1|2438.4|2432.4|15
1689219000000|2023-07-13 03:30:00|2438.4|2432.4|2438.1|2432.1|2439.4|2433.4|2437.6|2431.6|14
1689219300000|2023-07-13 03:35:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|8
1689219600000|2023-07-13 03:40:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1689219900000|2023-07-13 03:45:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2437.9|2431.9|8
1689220200000|2023-07-13 03:50:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2436.9|2430.9|9
1689220500000|2023-07-13 03:55:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|4
1689220800000|2023-07-13 04:00:00|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|5
1689221100000|2023-07-13 04:05:00|2438.6|2432.6|2438.1|2432.1|2439.9|2433.9|2438.1|2432.1|7
1689221400000|2023-07-13 04:10:00|2438.6|2432.6|2439.6|2433.6|2440.6|2434.6|2438.6|2432.6|18
1689221700000|2023-07-13 04:15:00|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.1|2433.1|13
1689222000000|2023-07-13 04:20:00|2441.1|2435.1|2441.9|2435.9|2442.4|2436.4|2441.1|2435.1|6
1689222300000|2023-07-13 04:25:00|2441.4|2435.4|2438.9|2432.9|2442.1|2436.1|2438.9|2432.9|12
1689222600000|2023-07-13 04:30:00|2439.1|2433.1|2440.4|2434.4|2441.6|2435.6|2439.1|2433.1|21
1689222900000|2023-07-13 04:35:00|2440.6|2434.6|2441.9|2435.9|2442.1|2436.1|2440.6|2434.6|9
1689223200000|2023-07-13 04:40:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|5
1689223500000|2023-07-13 04:45:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1689224100000|2023-07-13 04:55:00|2440.9|2434.9|2437.9|2431.9|2440.9|2434.9|2437.6|2431.6|16
1689224400000|2023-07-13 05:00:00|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.4|2431.4|5
1689224700000|2023-07-13 05:05:00|2438.1|2432.1|2435.1|2429.1|2438.1|2432.1|2433.9|2427.9|25
1689225000000|2023-07-13 05:10:00|2434.4|2428.4|2436.4|2430.4|2436.6|2430.6|2434.1|2428.1|11
1689225300000|2023-07-13 05:15:00|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1689225600000|2023-07-13 05:20:00|2436.6|2430.6|2438.1|2432.1|2438.1|2432.1|2436.6|2430.6|5
1689225900000|2023-07-13 05:25:00|2438.4|2432.4|2439.6|2433.6|2439.6|2433.6|2438.4|2432.4|4
1689226200000|2023-07-13 05:30:00|2439.4|2433.4|2436.6|2430.6|2440.4|2434.4|2433.1|2427.1|66
1689226500000|2023-07-13 05:35:00|2436.4|2430.4|2439.4|2433.4|2439.4|2433.4|2436.1|2430.1|61
1689226800000|2023-07-13 05:40:00|2439.6|2433.6|2438.9|2432.9|2440.4|2434.4|2438.4|2432.4|49
1689227100000|2023-07-13 05:45:00|2439.1|2433.1|2433.9|2427.9|2439.6|2433.6|2433.6|2427.6|67
1689227400000|2023-07-13 05:50:00|2433.6|2427.6|2433.4|2427.4|2435.1|2429.1|2432.9|2426.9|55
1689227700000|2023-07-13 05:55:00|2433.1|2427.1|2430.6|2424.6|2433.6|2427.6|2430.4|2424.4|48
1689228000000|2023-07-13 06:00:00|2430.4|2424.4|2430.9|2424.9|2432.4|2426.4|2430.1|2424.1|52
1689228300000|2023-07-13 06:05:00|2431.1|2425.1|2433.6|2427.6|2433.9|2427.9|2430.1|2424.1|44
1689228600000|2023-07-13 06:10:00|2433.9|2427.9|2431.6|2425.6|2433.9|2427.9|2431.1|2425.1|40
1689228900000|2023-07-13 06:15:00|2431.9|2425.9|2435.6|2429.6|2436.6|2430.6|2431.6|2425.6|40
1689229200000|2023-07-13 06:20:00|2435.4|2429.4|2437.4|2431.4|2437.6|2431.6|2435.1|2429.1|69
1689229500000|2023-07-13 06:25:00|2437.1|2431.1|2439.9|2433.9|2440.9|2434.9|2436.6|2430.6|43
1689229800000|2023-07-13 06:30:00|2439.6|2433.6|2440.1|2434.1|2440.4|2434.4|2438.4|2432.4|71
1689230100000|2023-07-13 06:35:00|2440.6|2434.6|2443.4|2437.4|2443.6|2437.6|2440.6|2434.6|30
1689230400000|2023-07-13 06:40:00|2443.1|2437.1|2442.6|2436.6|2444.4|2438.4|2442.6|2436.6|31
1689230700000|2023-07-13 06:45:00|2442.4|2436.4|2440.6|2434.6|2442.4|2436.4|2439.6|2433.6|33
1689231000000|2023-07-13 06:50:00|2440.4|2434.4|2442.6|2436.6|2442.9|2436.9|2440.4|2434.4|26
1689231300000|2023-07-13 06:55:00|2442.4|2436.4|2443.5|2437.5|2443.5|2437.5|2440.3|2434.3|70
1689231600000|2023-07-13 07:00:00|2441.8|2435.8|2446.5|2440.5|2448.3|2442.3|2441.8|2435.8|70
1689231900000|2023-07-13 07:05:00|2447.6|2441.6|2449.5|2443.5|2452.8|2446.8|2447|2441|45
1689232200000|2023-07-13 07:10:00|2450.8|2444.8|2449.3|2443.3|2452.6|2446.6|2448.5|2442.5|56
1689232500000|2023-07-13 07:15:00|2449|2443|2448.8|2442.8|2450.8|2444.8|2447.8|2441.8|43
1689232800000|2023-07-13 07:20:00|2448.5|2442.5|2443|2437|2448.5|2442.5|2440.5|2434.5|73
1689233100000|2023-07-13 07:25:00|2443.3|2437.3|2445.8|2439.8|2448.8|2442.8|2443.3|2437.3|74
1689233400000|2023-07-13 07:30:00|2446|2440|2449.3|2443.3|2449.3|2443.3|2445.8|2439.8|61
1689233700000|2023-07-13 07:35:00|2449.5|2443.5|2452.6|2446.6|2452.9|2446.9|2449.5|2443.5|60
1689234000000|2023-07-13 07:40:00|2453.1|2447.1|2452|2446|2453.1|2447.1|2451.1|2445.1|28
1689234300000|2023-07-13 07:45:00|2451.8|2445.8|2452.5|2446.5|2453.5|2447.5|2451.8|2445.8|30
1689234600000|2023-07-13 07:50:00|2452.3|2446.3|2456.3|2450.3|2456.3|2450.3|2451.4|2445.4|62
1689234900000|2023-07-13 07:55:00|2456|2450|2463.5|2457.5|2463.8|2457.8|2455.5|2449.5|99
1689235200000|2023-07-13 08:00:00|2463.8|2457.8|2469.6|2463.6|2469.6|2463.6|2458.1|2452.1|110
1689235500000|2023-07-13 08:05:00|2469.8|2463.8|2465.6|2459.6|2470|2464|2463.6|2457.6|60
1689235800000|2023-07-13 08:10:00|2465.4|2459.4|2460.9|2454.9|2465.4|2459.4|2459.6|2453.6|99
1689236100000|2023-07-13 08:15:00|2461.1|2455.1|2459.4|2453.4|2461.4|2455.4|2457.6|2451.6|60
1689236400000|2023-07-13 08:20:00|2459.1|2453.1|2453.9|2447.9|2459.1|2453.1|2452.9|2446.9|60
1689236700000|2023-07-13 08:25:00|2453.6|2447.6|2448.4|2442.4|2454.9|2448.9|2447.4|2441.4|80
1689237000000|2023-07-13 08:30:00|2448.6|2442.6|2453.1|2447.1|2453.1|2447.1|2448.4|2442.4|93
1689237300000|2023-07-13 08:35:00|2452.9|2446.9|2453.1|2447.1|2453.6|2447.6|2449.9|2443.9|49
1689237600000|2023-07-13 08:40:00|2452.9|2446.9|2454.6|2448.6|2454.6|2448.6|2450.6|2444.6|48
1689237900000|2023-07-13 08:45:00|2454.9|2448.9|2461.4|2455.4|2462.4|2456.4|2453.4|2447.4|57
1689238200000|2023-07-13 08:50:00|2461.6|2455.6|2460.9|2454.9|2464.4|2458.4|2460.4|2454.4|49
1689238500000|2023-07-13 08:55:00|2461.1|2455.1|2463.6|2457.6|2464.1|2458.1|2461.1|2455.1|37
1689238800000|2023-07-13 09:00:00|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2460.4|2454.4|54
1689239100000|2023-07-13 09:05:00|2464.6|2458.6|2471.4|2465.4|2471.9|2465.9|2463.4|2457.4|49
1689239400000|2023-07-13 09:10:00|2471.1|2465.1|2473.6|2467.6|2476.6|2470.6|2471.1|2465.1|41
1689239700000|2023-07-13 09:15:00|2473.4|2467.4|2476.1|2470.1|2476.1|2470.1|2473.4|2467.4|43
1689240000000|2023-07-13 09:20:00|2475.9|2469.9|2490.5|2484.5|2495.3|2489.3|2475.9|2469.9|107
1689240300000|2023-07-13 09:25:00|2490.3|2484.3|2483.4|2477.4|2493.1|2487.1|2483.4|2477.4|77
1689240600000|2023-07-13 09:30:00|2483.6|2477.6|2481.6|2475.6|2483.9|2477.9|2480.9|2474.9|42
1689240900000|2023-07-13 09:35:00|2481.4|2475.4|2483.6|2477.6|2483.6|2477.6|2481.4|2475.4|25
1689241200000|2023-07-13 09:40:00|2483.4|2477.4|2484.9|2478.9|2486.1|2480.1|2482.9|2476.9|30
1689241500000|2023-07-13 09:45:00|2485.1|2479.1|2484.6|2478.6|2486.1|2480.1|2482.9|2476.9|33
1689241800000|2023-07-13 09:50:00|2484.4|2478.4|2492.6|2486.6|2492.6|2486.6|2484.1|2478.1|38
1689242100000|2023-07-13 09:55:00|2493.1|2487.1|2490.9|2484.9|2494.6|2488.6|2489.9|2483.9|53
1689242400000|2023-07-13 10:00:00|2491.1|2485.1|2489.4|2483.4|2491.6|2485.6|2486.4|2480.4|48
1689242700000|2023-07-13 10:05:00|2489.1|2483.1|2488.9|2482.9|2493.6|2487.6|2488.6|2482.6|52
1689243000000|2023-07-13 10:10:00|2488.6|2482.6|2494.4|2488.4|2494.6|2488.6|2487.6|2481.6|49
1689243300000|2023-07-13 10:15:00|2494.1|2488.1|2491.6|2485.6|2494.1|2488.1|2490.1|2484.1|31
1689243600000|2023-07-13 10:20:00|2491.9|2485.9|2492.1|2486.1|2493.1|2487.1|2491.9|2485.9|27
1689243900000|2023-07-13 10:25:00|2492.4|2486.4|2496.4|2490.4|2496.9|2490.9|2491.9|2485.9|45
1689244200000|2023-07-13 10:30:00|2496.6|2490.6|2497.6|2491.6|2498.6|2492.6|2495.6|2489.6|37
1689244500000|2023-07-13 10:35:00|2497.9|2491.9|2497.4|2491.4|2498.6|2492.6|2497.1|2491.1|26
1689244800000|2023-07-13 10:40:00|2497.1|2491.1|2500.9|2494.9|2501.9|2495.9|2497.1|2491.1|49
1689245100000|2023-07-13 10:45:00|2500.6|2494.6|2497.6|2491.6|2506.9|2500.9|2497.6|2491.6|80
1689245400000|2023-07-13 10:50:00|2497.4|2491.4|2498.1|2492.1|2503.4|2497.4|2497.4|2491.4|60
1689245700000|2023-07-13 10:55:00|2497.9|2491.9|2502.6|2496.6|2502.9|2496.9|2497.9|2491.9|46
1689246000000|2023-07-13 11:00:00|2502.4|2496.4|2502.9|2496.9|2503.4|2497.4|2501.1|2495.1|42
1689246300000|2023-07-13 11:05:00|2503.1|2497.1|2501.9|2495.9|2504.9|2498.9|2499.9|2493.9|92
1689246600000|2023-07-13 11:10:00|2501.4|2495.4|2501.4|2495.4|2502.6|2496.6|2499.4|2493.4|56
1689246900000|2023-07-13 11:15:00|2501.1|2495.1|2502.1|2496.1|2502.4|2496.4|2499.9|2493.9|19
1689247200000|2023-07-13 11:20:00|2501.9|2495.9|2499.4|2493.4|2501.9|2495.9|2497.9|2491.9|38
1689247500000|2023-07-13 11:25:00|2499.1|2493.1|2497.9|2491.9|2501.4|2495.4|2497.4|2491.4|47
1689247800000|2023-07-13 11:30:00|2498.1|2492.1|2491.1|2485.1|2500.6|2494.6|2490.9|2484.9|63
1689248100000|2023-07-13 11:35:00|2490.9|2484.9|2487.6|2481.6|2491.4|2485.4|2487.1|2481.1|54
1689248400000|2023-07-13 11:40:00|2487.4|2481.4|2490.9|2484.9|2491.9|2485.9|2487.1|2481.1|47
1689248700000|2023-07-13 11:45:00|2491.1|2485.1|2488.6|2482.6|2491.4|2485.4|2488.4|2482.4|48
1689249000000|2023-07-13 11:50:00|2488.9|2482.9|2482.4|2476.4|2490.1|2484.1|2482.4|2476.4|86
1689249300000|2023-07-13 11:55:00|2482.1|2476.1|2483.6|2477.6|2485.9|2479.9|2481.4|2475.4|86
1689249600000|2023-07-13 12:00:00|2483.9|2477.9|2489.6|2483.6|2492.6|2486.6|2483.4|2477.4|86
1689249900000|2023-07-13 12:05:00|2490.1|2484.1|2487.4|2481.4|2492.6|2486.6|2487.1|2481.1|71
1689250200000|2023-07-13 12:10:00|2487.6|2481.6|2485.9|2479.9|2489.4|2483.4|2485.9|2479.9|67
1689250500000|2023-07-13 12:15:00|2486.1|2480.1|2481.9|2475.9|2486.9|2480.9|2480.9|2474.9|56
1689250800000|2023-07-13 12:20:00|2481.6|2475.6|2482.6|2476.6|2482.9|2476.9|2478.1|2472.1|89
1689251100000|2023-07-13 12:25:00|2482.4|2476.4|2485.1|2479.1|2486.6|2480.6|2481.4|2475.4|98
1689251400000|2023-07-13 12:30:00|2485.4|2479.4|2475.6|2469.6|2487.6|2481.6|2474.6|2468.6|196
1689251700000|2023-07-13 12:35:00|2475.4|2469.4|2466.5|2460.5|2475.9|2469.9|2462.3|2456.3|159
1689252000000|2023-07-13 12:40:00|2466.3|2460.3|2471.4|2465.4|2472.9|2466.9|2463.4|2457.4|94
1689252300000|2023-07-13 12:45:00|2471.1|2465.1|2472.9|2466.9|2474.6|2468.6|2470.1|2464.1|105
1689252600000|2023-07-13 12:50:00|2473.4|2467.4|2473.6|2467.6|2474.1|2468.1|2470.6|2464.6|105
1689252900000|2023-07-13 12:55:00|2473.9|2467.9|2474.6|2468.6|2476.6|2470.6|2471.4|2465.4|112
1689253200000|2023-07-13 13:00:00|2474.9|2468.9|2459.1|2453.1|2474.9|2468.9|2456.9|2450.9|335
1689253500000|2023-07-13 13:05:00|2458.9|2452.9|2458.1|2452.1|2462.1|2456.1|2457.6|2451.6|175
1689253800000|2023-07-13 13:10:00|2457.9|2451.9|2460.1|2454.1|2461.1|2455.1|2456.1|2450.1|131
1689254100000|2023-07-13 13:15:00|2459.9|2453.9|2459.4|2453.4|2462.6|2456.6|2458.4|2452.4|109
1689254400000|2023-07-13 13:20:00|2459.6|2453.6|2458.9|2452.9|2461.1|2455.1|2458.1|2452.1|207
1689254700000|2023-07-13 13:25:00|2458.6|2452.6|2457.9|2451.9|2459.4|2453.4|2455.6|2449.6|267
1689255000000|2023-07-13 13:30:00|2458.1|2452.1|2462.4|2456.4|2462.9|2456.9|2457.9|2451.9|146
1689255300000|2023-07-13 13:35:00|2462.6|2456.6|2461.6|2455.6|2464.9|2458.9|2461.4|2455.4|125
1689255600000|2023-07-13 13:40:00|2461.4|2455.4|2460.6|2454.6|2461.4|2455.4|2458.6|2452.6|52
1689255900000|2023-07-13 13:45:00|2460.9|2454.9|2463.6|2457.6|2464.1|2458.1|2460.1|2454.1|63
1689256200000|2023-07-13 13:50:00|2463.4|2457.4|2467.1|2461.1|2467.4|2461.4|2461.9|2455.9|124
1689256500000|2023-07-13 13:55:00|2466.9|2460.9|2469.6|2463.6|2471.1|2465.1|2466.4|2460.4|134
1689256800000|2023-07-13 14:00:00|2469.9|2463.9|2467.9|2461.9|2470.4|2464.4|2467.1|2461.1|103
1689257100000|2023-07-13 14:05:00|2467.6|2461.6|2467.6|2461.6|2468.6|2462.6|2464.4|2458.4|84
1689257400000|2023-07-13 14:10:00|2467.4|2461.4|2466.4|2460.4|2468.4|2462.4|2462.1|2456.1|130
1689257700000|2023-07-13 14:15:00|2466.6|2460.6|2469.4|2463.4|2470.1|2464.1|2466.1|2460.1|70
1689258000000|2023-07-13 14:20:00|2469.6|2463.6|2468.4|2462.4|2472.1|2466.1|2468.4|2462.4|103
1689258300000|2023-07-13 14:25:00|2468.1|2462.1|2467.6|2461.6|2469.4|2463.4|2465.4|2459.4|95
1689258600000|2023-07-13 14:30:00|2467.9|2461.9|2468.4|2462.4|2476.6|2470.6|2466.4|2460.4|96
1689258900000|2023-07-13 14:35:00|2468.1|2462.1|2470.9|2464.9|2471.6|2465.6|2467.9|2461.9|62
1689259200000|2023-07-13 14:40:00|2470.6|2464.6|2475.4|2469.4|2475.4|2469.4|2469.4|2463.4|81
1689259500000|2023-07-13 14:45:00|2475.1|2469.1|2477.1|2471.1|2481.5|2475.5|2473.9|2467.9|137
1689259800000|2023-07-13 14:50:00|2477.6|2471.6|2481.9|2475.9|2482.4|2476.4|2476.9|2470.9|84
1689260100000|2023-07-13 14:55:00|2482.1|2476.1|2485.1|2479.1|2485.6|2479.6|2478.1|2472.1|187
1689260400000|2023-07-13 15:00:00|2484.9|2478.9|2478.1|2472.1|2484.9|2478.9|2476.9|2470.9|142
1689260700000|2023-07-13 15:05:00|2478.6|2472.6|2471.6|2465.6|2479.1|2473.1|2470.6|2464.6|80
1689261000000|2023-07-13 15:10:00|2471.9|2465.9|2473.4|2467.4|2474.1|2468.1|2471.6|2465.6|66
1689261300000|2023-07-13 15:15:00|2473.6|2467.6|2477.4|2471.4|2477.4|2471.4|2473.6|2467.6|55
1689261600000|2023-07-13 15:20:00|2477.6|2471.6|2474.1|2468.1|2477.6|2471.6|2474.1|2468.1|37
1689261900000|2023-07-13 15:25:00|2474.4|2468.4|2473.1|2467.1|2475.4|2469.4|2472.4|2466.4|52
1689262200000|2023-07-13 15:30:00|2472.9|2466.9|2473.1|2467.1|2474.1|2468.1|2472.4|2466.4|63
1689262500000|2023-07-13 15:35:00|2472.9|2466.9|2470.1|2464.1|2473.6|2467.6|2468.6|2462.6|76
1689262800000|2023-07-13 15:40:00|2470.4|2464.4|2470.9|2464.9|2471.4|2465.4|2468.4|2462.4|68
1689263100000|2023-07-13 15:45:00|2470.6|2464.6|2473.1|2467.1|2473.1|2467.1|2469.6|2463.6|77
1689263400000|2023-07-13 15:50:00|2473.4|2467.4|2470.1|2464.1|2473.6|2467.6|2470.1|2464.1|28
1689263700000|2023-07-13 15:55:00|2470.4|2464.4|2470.9|2464.9|2471.1|2465.1|2468.9|2462.9|21
1689264000000|2023-07-13 16:00:00|2471.1|2465.1|2470.9|2464.9|2471.4|2465.4|2470.1|2464.1|29
1689264300000|2023-07-13 16:05:00|2471.1|2465.1|2474.6|2468.6|2475.1|2469.1|2471.1|2465.1|44
1689264600000|2023-07-13 16:10:00|2474.1|2468.1|2473.9|2467.9|2474.4|2468.4|2473.4|2467.4|30
1689264900000|2023-07-13 16:15:00|2474.1|2468.1|2473.9|2467.9|2474.6|2468.6|2472.9|2466.9|27
1689265200000|2023-07-13 16:20:00|2473.6|2467.6|2474.1|2468.1|2474.9|2468.9|2472.9|2466.9|32
1689265500000|2023-07-13 16:25:00|2473.9|2467.9|2474.6|2468.6|2474.9|2468.9|2473.9|2467.9|24
1689265800000|2023-07-13 16:30:00|2474.4|2468.4|2472.6|2466.6|2474.6|2468.6|2472.6|2466.6|32
1689266100000|2023-07-13 16:35:00|2472.4|2466.4|2471.1|2465.1|2472.9|2466.9|2471.1|2465.1|29
1689266400000|2023-07-13 16:40:00|2471.4|2465.4|2471.1|2465.1|2472.1|2466.1|2471.1|2465.1|10
1689266700000|2023-07-13 16:45:00|2470.9|2464.9|2471.6|2465.6|2472.4|2466.4|2470.9|2464.9|9
1689267000000|2023-07-13 16:50:00|2471.4|2465.4|2470.9|2464.9|2471.6|2465.6|2470.6|2464.6|8
1689267300000|2023-07-13 16:55:00|2470.8|2464.8|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|28
1689267600000|2023-07-13 17:00:00|2470.8|2464.8|2470|2464|2471|2465|2469|2463|19
1689267900000|2023-07-13 17:05:00|2470.3|2464.3|2469.3|2463.3|2471|2465|2468.8|2462.8|14
1689268200000|2023-07-13 17:10:00|2469|2463|2469.8|2463.8|2469.8|2463.8|2468|2462|8
1689268500000|2023-07-13 17:15:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|7
1689268800000|2023-07-13 17:20:00|2469|2463|2470.5|2464.5|2470.5|2464.5|2469|2463|5
1689269100000|2023-07-13 17:25:00|2470.9|2464.9|2471.9|2465.9|2473|2467|2470.9|2464.9|21
1689269400000|2023-07-13 17:30:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|4
1689269700000|2023-07-13 17:35:00|2470.8|2464.8|2472.3|2466.3|2472.3|2466.3|2470.3|2464.3|12
1689270000000|2023-07-13 17:40:00|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|7
1689270300000|2023-07-13 17:45:00|2473.5|2467.5|2474.1|2468.1|2474.8|2468.8|2473.5|2467.5|6
1689270600000|2023-07-13 17:50:00|2474.3|2468.3|2476.4|2470.4|2477.5|2471.5|2474.3|2468.3|35
1689270900000|2023-07-13 17:55:00|2482.8|2464|2482.8|2464|2483.5|2464.8|2481.5|2462.8|10
1689292800000|2023-07-14 00:00:00|2472.3|2466.3|2475.4|2469.4|2475.4|2469.4|2472.3|2466.3|3
1689293100000|2023-07-14 00:05:00|2474|2468|2473.9|2467.9|2474|2468|2473.9|2467.9|2
1689293400000|2023-07-14 00:10:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1689293700000|2023-07-14 00:15:00|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.8|2466.8|8
1689294000000|2023-07-14 00:20:00|2472.5|2466.5|2471.3|2465.3|2472.5|2466.5|2468.5|2462.5|10
1689294300000|2023-07-14 00:25:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1689295500000|2023-07-14 00:45:00|2471|2465|2473.5|2467.5|2473.5|2467.5|2471|2465|4
1689295800000|2023-07-14 00:50:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1689296100000|2023-07-14 00:55:00|2473|2467|2473.5|2467.5|2474.8|2468.8|2473|2467|12
1689296400000|2023-07-14 01:00:00|2473.3|2467.3|2468.5|2462.5|2473.3|2467.3|2467.4|2461.4|74
1689296700000|2023-07-14 01:05:00|2468.3|2462.3|2470.3|2464.3|2471.6|2465.6|2466.9|2460.9|76
1689297000000|2023-07-14 01:10:00|2470|2464|2471.5|2465.5|2471.5|2465.5|2468.3|2462.3|65
1689297300000|2023-07-14 01:15:00|2472.3|2466.3|2469.5|2463.5|2474.1|2468.1|2469.5|2463.5|62
1689297600000|2023-07-14 01:20:00|2469.3|2463.3|2467.3|2461.3|2469.3|2463.3|2467|2461|15
1689297900000|2023-07-14 01:25:00|2467.5|2461.5|2466.8|2460.8|2468.3|2462.3|2466|2460|38
1689298200000|2023-07-14 01:30:00|2467|2461|2465.5|2459.5|2469|2463|2465.3|2459.3|49
1689298500000|2023-07-14 01:35:00|2465.3|2459.3|2466.3|2460.3|2467|2461|2464.5|2458.5|57
1689298800000|2023-07-14 01:40:00|2466|2460|2468.3|2462.3|2469.3|2463.3|2465.5|2459.5|63
1689299100000|2023-07-14 01:45:00|2468.5|2462.5|2467|2461|2469.8|2463.8|2466.3|2460.3|100
1689299400000|2023-07-14 01:50:00|2467.3|2461.3|2466.5|2460.5|2468|2462|2465.8|2459.8|96
1689299700000|2023-07-14 01:55:00|2466.8|2460.8|2470|2464|2471|2465|2466.8|2460.8|58
1689300000000|2023-07-14 02:00:00|2469.8|2463.8|2469|2463|2470.5|2464.5|2468|2462|103
1689300300000|2023-07-14 02:05:00|2469.3|2463.3|2467|2461|2470|2464|2466.3|2460.3|89
1689300600000|2023-07-14 02:10:00|2466.8|2460.8|2467.8|2461.8|2469|2463|2466|2460|137
1689300900000|2023-07-14 02:15:00|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2466.3|2460.3|8
1689301200000|2023-07-14 02:20:00|2468.3|2462.3|2466.8|2460.8|2468.3|2462.3|2466.5|2460.5|12
1689301500000|2023-07-14 02:25:00|2467|2461|2468|2462|2468.3|2462.3|2466|2460|14
1689301800000|2023-07-14 02:30:00|2468.3|2462.3|2467.5|2461.5|2469|2463|2466.8|2460.8|120
1689302100000|2023-07-14 02:35:00|2467.8|2461.8|2468.5|2462.5|2469.3|2463.3|2467|2461|56
1689302400000|2023-07-14 02:40:00|2469.3|2463.3|2469.8|2463.8|2470.8|2464.8|2467.5|2461.5|34
1689302700000|2023-07-14 02:45:00|2470|2464|2473.3|2467.3|2474.3|2468.3|2470|2464|54
1689303000000|2023-07-14 02:50:00|2473.5|2467.5|2476|2470|2476|2470|2473.3|2467.3|69
1689303300000|2023-07-14 02:55:00|2476.3|2470.3|2475|2469|2476.3|2470.3|2475|2469|35
1689303600000|2023-07-14 03:00:00|2475.5|2469.5|2475|2469|2475.8|2469.8|2474.3|2468.3|69
1689303900000|2023-07-14 03:05:00|2475.5|2469.5|2477.8|2471.8|2477.8|2471.8|2475|2469|50
1689304200000|2023-07-14 03:10:00|2478.8|2472.8|2475.8|2469.8|2478.8|2472.8|2475.5|2469.5|41
1689304500000|2023-07-14 03:15:00|2475.5|2469.5|2473.8|2467.8|2475.5|2469.5|2471.8|2465.8|20
1689304800000|2023-07-14 03:20:00|2473.5|2467.5|2475|2469|2475.3|2469.3|2473.3|2467.3|18
1689305100000|2023-07-14 03:25:00|2475.3|2469.3|2476|2470|2477|2471|2474.3|2468.3|29
1689305400000|2023-07-14 03:30:00|2476.5|2470.5|2477.5|2471.5|2478.5|2472.5|2476.5|2470.5|13
1689305700000|2023-07-14 03:35:00|2477.8|2471.8|2479|2473|2479|2473|2477.8|2471.8|7
1689306000000|2023-07-14 03:40:00|2478|2472|2477.5|2471.5|2478.8|2472.8|2477.3|2471.3|6
1689306300000|2023-07-14 03:45:00|2477.8|2471.8|2478.8|2472.8|2478.8|2472.8|2477.8|2471.8|5
1689306600000|2023-07-14 03:50:00|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|2
1689306900000|2023-07-14 03:55:00|2478|2472|2477|2471|2478|2472|2477|2471|6
1689307200000|2023-07-14 04:00:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|2
1689307500000|2023-07-14 04:05:00|2476|2470|2476|2470|2476.3|2470.3|2475|2469|11
1689307800000|2023-07-14 04:10:00|2476.3|2470.3|2478|2472|2478|2472|2476.3|2470.3|7
1689308100000|2023-07-14 04:15:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|6
1689308700000|2023-07-14 04:25:00|2478.3|2472.3|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|2
1689309300000|2023-07-14 04:35:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1689309600000|2023-07-14 04:40:00|2478.8|2472.8|2477.3|2471.3|2479.5|2473.5|2477.3|2471.3|7
1689309900000|2023-07-14 04:45:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1689310800000|2023-07-14 05:00:00|2476.8|2470.8|2476|2470|2476.8|2470.8|2475.3|2469.3|5
1689311100000|2023-07-14 05:05:00|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|2
1689311400000|2023-07-14 05:10:00|2478|2472|2478.8|2472.8|2479|2473|2478|2472|10
1689311700000|2023-07-14 05:15:00|2478.5|2472.5|2475.3|2469.3|2478.5|2472.5|2474.8|2468.8|10
1689312000000|2023-07-14 05:20:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1689312300000|2023-07-14 05:25:00|2474.8|2468.8|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|4
1689312600000|2023-07-14 05:30:00|2472.8|2466.8|2476.8|2470.8|2477.3|2471.3|2472.8|2466.8|40
1689312900000|2023-07-14 05:35:00|2476.5|2470.5|2478.8|2472.8|2479.3|2473.3|2476.5|2470.5|22
1689313200000|2023-07-14 05:40:00|2478.5|2472.5|2479.5|2473.5|2480.5|2474.5|2476.8|2470.8|48
1689313500000|2023-07-14 05:45:00|2479.8|2473.8|2478.5|2472.5|2481.8|2475.8|2477.8|2471.8|47
1689313800000|2023-07-14 05:50:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|15
1689314100000|2023-07-14 05:55:00|2478.8|2472.8|2482.3|2476.3|2482.3|2476.3|2478|2472|31
1689314400000|2023-07-14 06:00:00|2482|2476|2485.3|2479.3|2485.3|2479.3|2480.3|2474.3|76
1689314700000|2023-07-14 06:05:00|2485|2479|2485.8|2479.8|2485.8|2479.8|2484.3|2478.3|66
1689315000000|2023-07-14 06:10:00|2485.3|2479.3|2479.8|2473.8|2485.3|2479.3|2479.8|2473.8|63
1689315300000|2023-07-14 06:15:00|2479.5|2473.5|2482.3|2476.3|2482.8|2476.8|2479.5|2473.5|40
1689315600000|2023-07-14 06:20:00|2482|2476|2477|2471|2482|2476|2476.8|2470.8|60
1689315900000|2023-07-14 06:25:00|2476.8|2470.8|2472.3|2466.3|2476.8|2470.8|2470.8|2464.8|81
1689316200000|2023-07-14 06:30:00|2472|2466|2460.8|2454.8|2472.3|2466.3|2459.8|2453.8|131
1689316500000|2023-07-14 06:35:00|2461|2455|2461.8|2455.8|2463.5|2457.5|2460.5|2454.5|104
1689316800000|2023-07-14 06:40:00|2461.5|2455.5|2454.3|2448.3|2461.8|2455.8|2451.9|2445.9|78
1689317100000|2023-07-14 06:45:00|2454|2448|2449.5|2443.5|2454|2448|2447.5|2441.5|98
1689317400000|2023-07-14 06:50:00|2449.8|2443.8|2452.8|2446.8|2452.8|2446.8|2446|2440|109
1689317700000|2023-07-14 06:55:00|2453|2447|2452.4|2446.4|2453|2447|2449.4|2443.4|61
1689318000000|2023-07-14 07:00:00|2452.6|2446.6|2450.6|2444.6|2455.6|2449.6|2450.4|2444.4|78
1689318300000|2023-07-14 07:05:00|2451.1|2445.1|2454.4|2448.4|2454.4|2448.4|2450.9|2444.9|58
1689318600000|2023-07-14 07:10:00|2455.1|2449.1|2452.9|2446.9|2456.4|2450.4|2451.9|2445.9|40
1689318900000|2023-07-14 07:15:00|2452.6|2446.6|2442.9|2436.9|2452.6|2446.6|2440.9|2434.9|62
1689319200000|2023-07-14 07:20:00|2441.9|2435.9|2441.1|2435.1|2443.1|2437.1|2440.1|2434.1|71
1689319500000|2023-07-14 07:25:00|2441.4|2435.4|2441.9|2435.9|2443.4|2437.4|2439.6|2433.6|44
1689319800000|2023-07-14 07:30:00|2442.1|2436.1|2438.4|2432.4|2442.4|2436.4|2436.6|2430.6|58
1689320100000|2023-07-14 07:35:00|2438.6|2432.6|2439.9|2433.9|2441.1|2435.1|2436.1|2430.1|53
1689320400000|2023-07-14 07:40:00|2439.6|2433.6|2437.9|2431.9|2440.4|2434.4|2435.6|2429.6|40
1689320700000|2023-07-14 07:45:00|2438.1|2432.1|2441.4|2435.4|2442.6|2436.6|2437.6|2431.6|40
1689321000000|2023-07-14 07:50:00|2441.6|2435.6|2441.9|2435.9|2442.6|2436.6|2440.6|2434.6|29
1689321300000|2023-07-14 07:55:00|2442.1|2436.1|2445.1|2439.1|2446.3|2440.3|2442.1|2436.1|44
1689321600000|2023-07-14 08:00:00|2444.9|2438.9|2452.8|2446.8|2455|2449|2442.9|2436.9|92
1689321900000|2023-07-14 08:05:00|2452.6|2446.6|2451.1|2445.1|2452.9|2446.9|2449.1|2443.1|52
1689322200000|2023-07-14 08:10:00|2451.4|2445.4|2449.1|2443.1|2451.4|2445.4|2448.4|2442.4|31
1689322500000|2023-07-14 08:15:00|2449.4|2443.4|2448.1|2442.1|2451.6|2445.6|2448.1|2442.1|20
1689322800000|2023-07-14 08:20:00|2448.4|2442.4|2446.1|2440.1|2448.9|2442.9|2445.6|2439.6|30
1689323100000|2023-07-14 08:25:00|2446.4|2440.4|2446.9|2440.9|2448.4|2442.4|2446.4|2440.4|31
1689323400000|2023-07-14 08:30:00|2447.1|2441.1|2449.4|2443.4|2450.4|2444.4|2447.1|2441.1|36
1689323700000|2023-07-14 08:35:00|2449.6|2443.6|2449.1|2443.1|2450.1|2444.1|2446.6|2440.6|36
1689324000000|2023-07-14 08:40:00|2448.9|2442.9|2449.1|2443.1|2449.9|2443.9|2448.4|2442.4|28
1689324300000|2023-07-14 08:45:00|2449.6|2443.6|2447.9|2441.9|2449.9|2443.9|2447.6|2441.6|26
1689324600000|2023-07-14 08:50:00|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2447.6|2441.6|18
1689324900000|2023-07-14 08:55:00|2449.1|2443.1|2446.6|2440.6|2449.4|2443.4|2444.6|2438.6|31
1689325200000|2023-07-14 09:00:00|2446.9|2440.9|2450.4|2444.4|2450.6|2444.6|2446.9|2440.9|37
1689325500000|2023-07-14 09:05:00|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2449.1|2443.1|28
1689325800000|2023-07-14 09:10:00|2450.9|2444.9|2447.4|2441.4|2450.9|2444.9|2447.4|2441.4|21
1689326100000|2023-07-14 09:15:00|2447.1|2441.1|2446.4|2440.4|2448.9|2442.9|2445.9|2439.9|32
1689326400000|2023-07-14 09:20:00|2446.1|2440.1|2444.1|2438.1|2446.1|2440.1|2442.9|2436.9|32
1689326700000|2023-07-14 09:25:00|2443.4|2437.4|2446.6|2440.6|2446.9|2440.9|2441.9|2435.9|34
1689327000000|2023-07-14 09:30:00|2446.4|2440.4|2450.4|2444.4|2450.9|2444.9|2446.4|2440.4|18
1689327300000|2023-07-14 09:35:00|2450.6|2444.6|2449.9|2443.9|2450.6|2444.6|2449.4|2443.4|18
1689327600000|2023-07-14 09:40:00|2449.6|2443.6|2450.1|2444.1|2450.1|2444.1|2448.6|2442.6|17
1689327900000|2023-07-14 09:45:00|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2448.1|2442.1|24
1689328200000|2023-07-14 09:50:00|2449.6|2443.6|2449.1|2443.1|2450.1|2444.1|2448.9|2442.9|17
1689328500000|2023-07-14 09:55:00|2449.4|2443.4|2448.1|2442.1|2449.6|2443.6|2448.1|2442.1|22
1689328800000|2023-07-14 10:00:00|2448.4|2442.4|2449.9|2443.9|2449.9|2443.9|2447.9|2441.9|15
1689329100000|2023-07-14 10:05:00|2450.1|2444.1|2450.1|2444.1|2451.6|2445.6|2449.4|2443.4|21
1689329400000|2023-07-14 10:10:00|2450.4|2444.4|2451.4|2445.4|2452.6|2446.6|2450.4|2444.4|23
1689329700000|2023-07-14 10:15:00|2451.1|2445.1|2451.1|2445.1|2451.6|2445.6|2449.9|2443.9|27
1689330000000|2023-07-14 10:20:00|2450.9|2444.9|2442.5|2436.5|2451.1|2445.1|2442.5|2436.5|33
1689330300000|2023-07-14 10:25:00|2442.4|2436.4|2438.9|2432.9|2442.4|2436.4|2438.1|2432.1|33
1689330600000|2023-07-14 10:30:00|2438.6|2432.6|2441.9|2435.9|2442.9|2436.9|2437.1|2431.1|43
1689330900000|2023-07-14 10:35:00|2441.6|2435.6|2443.6|2437.6|2443.6|2437.6|2441.6|2435.6|14
1689331200000|2023-07-14 10:40:00|2443.4|2437.4|2441.6|2435.6|2443.9|2437.9|2441.4|2435.4|15
1689331500000|2023-07-14 10:45:00|2441.4|2435.4|2441.6|2435.6|2443.1|2437.1|2440.9|2434.9|24
1689331800000|2023-07-14 10:50:00|2441.9|2435.9|2440.9|2434.9|2443.1|2437.1|2440.9|2434.9|20
1689332100000|2023-07-14 10:55:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.4|2433.4|15
1689332400000|2023-07-14 11:00:00|2440.4|2434.4|2443.6|2437.6|2443.9|2437.9|2440.4|2434.4|29
1689332700000|2023-07-14 11:05:00|2443.4|2437.4|2444.9|2438.9|2444.9|2438.9|2442.9|2436.9|20
1689333000000|2023-07-14 11:10:00|2444.6|2438.6|2446.9|2440.9|2447.9|2441.9|2444.4|2438.4|46
1689333300000|2023-07-14 11:15:00|2447.1|2441.1|2444.9|2438.9|2447.1|2441.1|2444.1|2438.1|26
1689333600000|2023-07-14 11:20:00|2444.6|2438.6|2445.1|2439.1|2446.4|2440.4|2444.4|2438.4|30
1689333900000|2023-07-14 11:25:00|2445.4|2439.4|2445.9|2439.9|2446.4|2440.4|2444.6|2438.6|29
1689334200000|2023-07-14 11:30:00|2445.6|2439.6|2446.4|2440.4|2446.6|2440.6|2445.1|2439.1|28
1689334500000|2023-07-14 11:35:00|2446.6|2440.6|2447.9|2441.9|2450.1|2444.1|2446.6|2440.6|49
1689334800000|2023-07-14 11:40:00|2448.1|2442.1|2444.9|2438.9|2448.1|2442.1|2444.9|2438.9|43
1689335100000|2023-07-14 11:45:00|2445.1|2439.1|2444.9|2438.9|2445.9|2439.9|2443.4|2437.4|54
1689335400000|2023-07-14 11:50:00|2444.6|2438.6|2444.1|2438.1|2446.9|2440.9|2442.9|2436.9|68
1689335700000|2023-07-14 11:55:00|2444.4|2438.4|2440.4|2434.4|2444.9|2438.9|2439.6|2433.6|86
1689336000000|2023-07-14 12:00:00|2440.6|2434.6|2442.1|2436.1|2443.1|2437.1|2438.9|2432.9|44
1689336300000|2023-07-14 12:05:00|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2440.9|2434.9|33
1689336600000|2023-07-14 12:10:00|2442.4|2436.4|2443.4|2437.4|2444.6|2438.6|2442.4|2436.4|46
1689336900000|2023-07-14 12:15:00|2443.1|2437.1|2440.6|2434.6|2443.9|2437.9|2439.4|2433.4|35
1689337200000|2023-07-14 12:20:00|2440.9|2434.9|2440.6|2434.6|2441.9|2435.9|2440.4|2434.4|26
1689337500000|2023-07-14 12:25:00|2440.9|2434.9|2440.9|2434.9|2441.4|2435.4|2440.4|2434.4|13
1689337800000|2023-07-14 12:30:00|2441.1|2435.1|2442.6|2436.6|2442.6|2436.6|2441.1|2435.1|43
1689338100000|2023-07-14 12:35:00|2442.4|2436.4|2438.9|2432.9|2442.4|2436.4|2438.9|2432.9|46
1689338400000|2023-07-14 12:40:00|2438.1|2432.1|2439.6|2433.6|2440.1|2434.1|2436.6|2430.6|46
1689338700000|2023-07-14 12:45:00|2439.9|2433.9|2442.1|2436.1|2442.4|2436.4|2439.9|2433.9|31
1689339000000|2023-07-14 12:50:00|2442.4|2436.4|2443.1|2437.1|2443.4|2437.4|2441.6|2435.6|35
1689339300000|2023-07-14 12:55:00|2443.4|2437.4|2444.9|2438.9|2445.1|2439.1|2442.4|2436.4|36
1689339600000|2023-07-14 13:00:00|2445.1|2439.1|2445.1|2439.1|2447.3|2441.3|2441.3|2435.3|286
1689339900000|2023-07-14 13:05:00|2445.4|2439.4|2445.9|2439.9|2446.1|2440.1|2443.4|2437.4|126
1689340200000|2023-07-14 13:10:00|2445.6|2439.6|2438.1|2432.1|2446.1|2440.1|2438.1|2432.1|91
1689340500000|2023-07-14 13:15:00|2437.9|2431.9|2432.6|2426.6|2438.6|2432.6|2431.4|2425.4|98
1689340800000|2023-07-14 13:20:00|2432.9|2426.9|2433.6|2427.6|2434.1|2428.1|2431.9|2425.9|119
1689341100000|2023-07-14 13:25:00|2433.9|2427.9|2437.6|2431.6|2438.4|2432.4|2433.6|2427.6|141
1689341400000|2023-07-14 13:30:00|2437.9|2431.9|2438.9|2432.9|2442.6|2436.6|2437.1|2431.1|176
1689341700000|2023-07-14 13:35:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2433.6|2427.6|89
1689342000000|2023-07-14 13:40:00|2437.9|2431.9|2441.4|2435.4|2441.4|2435.4|2437.1|2431.1|86
1689342300000|2023-07-14 13:45:00|2441.1|2435.1|2443.6|2437.6|2445.1|2439.1|2441.1|2435.1|89
1689342600000|2023-07-14 13:50:00|2443.4|2437.4|2442.9|2436.9|2445.1|2439.1|2441.9|2435.9|64
1689342900000|2023-07-14 13:55:00|2442.6|2436.6|2444.9|2438.9|2444.9|2438.9|2442.4|2436.4|61
1689343200000|2023-07-14 14:00:00|2444.4|2438.4|2442.4|2436.4|2444.4|2438.4|2437.5|2431.5|171
1689343500000|2023-07-14 14:05:00|2442.6|2436.6|2439.6|2433.6|2443.1|2437.1|2438.9|2432.9|107
1689343800000|2023-07-14 14:10:00|2439.4|2433.4|2436.9|2430.9|2439.9|2433.9|2435.6|2429.6|61
1689344100000|2023-07-14 14:15:00|2436.6|2430.6|2437.1|2431.1|2439.1|2433.1|2434.1|2428.1|94
1689344400000|2023-07-14 14:20:00|2436.9|2430.9|2439.6|2433.6|2440.9|2434.9|2436.9|2430.9|134
1689344700000|2023-07-14 14:25:00|2439.9|2433.9|2438.1|2432.1|2440.6|2434.6|2438.1|2432.1|107
1689345000000|2023-07-14 14:30:00|2438.4|2432.4|2438.4|2432.4|2440.1|2434.1|2437.1|2431.1|112
1689345300000|2023-07-14 14:35:00|2438.1|2432.1|2438.1|2432.1|2440.9|2434.9|2436.9|2430.9|99
1689345600000|2023-07-14 14:40:00|2438.4|2432.4|2436.1|2430.1|2439.6|2433.6|2435.6|2429.6|68
1689345900000|2023-07-14 14:45:00|2436.4|2430.4|2437.4|2431.4|2437.4|2431.4|2434.1|2428.1|55
1689346200000|2023-07-14 14:50:00|2437.6|2431.6|2435.1|2429.1|2441.4|2435.4|2435.1|2429.1|117
1689346500000|2023-07-14 14:55:00|2435.4|2429.4|2444.4|2438.4|2447.1|2441.1|2435.4|2429.4|180
1689346800000|2023-07-14 15:00:00|2444.6|2438.6|2440.4|2434.4|2446.4|2440.4|2440.4|2434.4|150
1689347100000|2023-07-14 15:05:00|2440.6|2434.6|2440.6|2434.6|2442.6|2436.6|2439.9|2433.9|93
1689347400000|2023-07-14 15:10:00|2440.9|2434.9|2439.1|2433.1|2442.4|2436.4|2439.1|2433.1|94
1689347700000|2023-07-14 15:15:00|2439.4|2433.4|2437.6|2431.6|2440.9|2434.9|2437.6|2431.6|37
1689348000000|2023-07-14 15:20:00|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2435.6|2429.6|25
1689348300000|2023-07-14 15:25:00|2436.9|2430.9|2438.6|2432.6|2439.9|2433.9|2436.4|2430.4|52
1689348600000|2023-07-14 15:30:00|2438.4|2432.4|2435.4|2429.4|2438.4|2432.4|2434.6|2428.6|34
1689348900000|2023-07-14 15:35:00|2435.6|2429.6|2435.6|2429.6|2436.4|2430.4|2435.1|2429.1|31
1689349200000|2023-07-14 15:40:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2433.6|2427.6|68
1689349500000|2023-07-14 15:45:00|2434.4|2428.4|2431.9|2425.9|2434.6|2428.6|2431.6|2425.6|35
1689349800000|2023-07-14 15:50:00|2432.1|2426.1|2432.1|2426.1|2433.1|2427.1|2431.1|2425.1|31
1689350100000|2023-07-14 15:55:00|2433.1|2427.1|2432.9|2426.9|2433.9|2427.9|2431.9|2425.9|26
1689350400000|2023-07-14 16:00:00|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2432.1|2426.1|23
1689350700000|2023-07-14 16:05:00|2432.9|2426.9|2433.1|2427.1|2433.6|2427.6|2432.6|2426.6|26
1689351000000|2023-07-14 16:10:00|2432.9|2426.9|2432.9|2426.9|2433.1|2427.1|2432.4|2426.4|14
1689351300000|2023-07-14 16:15:00|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|5
1689351600000|2023-07-14 16:20:00|2432.9|2426.9|2433.1|2427.1|2434.6|2428.6|2432.4|2426.4|23
1689351900000|2023-07-14 16:25:00|2433.4|2427.4|2432.1|2426.1|2433.4|2427.4|2431.9|2425.9|11
1689352200000|2023-07-14 16:30:00|2431.9|2425.9|2433.1|2427.1|2433.4|2427.4|2431.4|2425.4|24
1689352500000|2023-07-14 16:35:00|2432.9|2426.9|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|6
1689352800000|2023-07-14 16:40:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|4
1689353100000|2023-07-14 16:45:00|2435.1|2429.1|2433.4|2427.4|2435.4|2429.4|2432.6|2426.6|28
1689353400000|2023-07-14 16:50:00|2433.1|2427.1|2433.1|2427.1|2433.6|2427.6|2432.4|2426.4|12
1689353700000|2023-07-14 16:55:00|2433.4|2427.4|2431.8|2425.8|2433.4|2427.4|2431.8|2425.8|34
1689354000000|2023-07-14 17:00:00|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|12
1689354300000|2023-07-14 17:05:00|2431.5|2425.5|2431.8|2425.8|2431.9|2425.9|2431.5|2425.5|94
1689354600000|2023-07-14 17:10:00|2431.5|2425.5|2431|2425|2432|2426|2431|2425|60
1689354900000|2023-07-14 17:15:00|2430.8|2424.8|2431|2425|2431|2425|2430.3|2424.3|24
1689355200000|2023-07-14 17:20:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1689355500000|2023-07-14 17:25:00|2431|2425|2430.8|2424.8|2431|2425|2430.3|2424.3|29
1689355800000|2023-07-14 17:30:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.5|2424.5|34
1689356100000|2023-07-14 17:35:00|2431.8|2425.8|2433|2427|2433.8|2427.8|2431.8|2425.8|17
1689356400000|2023-07-14 17:40:00|2432.8|2426.8|2432.8|2426.8|2433.3|2427.3|2432.3|2426.3|20
1689356700000|2023-07-14 17:45:00|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|8
1689357000000|2023-07-14 17:50:00|2433.3|2427.3|2437.4|2431.4|2438.4|2432.4|2432.8|2426.8|45
1689357300000|2023-07-14 17:55:00|2437.8|2431.8|2442.3|2423.5|2444.3|2432|2437.8|2420|14
1689552000000|2023-07-17 00:00:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1689552300000|2023-07-17 00:05:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1689552600000|2023-07-17 00:10:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1689552900000|2023-07-17 00:15:00|2434.8|2428.8|2435.5|2429.5|2435.6|2429.6|2434.8|2428.8|4
1689553200000|2023-07-17 00:20:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1689553800000|2023-07-17 00:30:00|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|3
1689555300000|2023-07-17 00:55:00|2435.8|2429.8|2437|2431|2437.9|2431.9|2435|2429|23
1689555600000|2023-07-17 01:00:00|2437.3|2431.3|2428.9|2422.9|2437.5|2431.5|2428.9|2422.9|83
1689555900000|2023-07-17 01:05:00|2429.1|2423.1|2429.3|2423.3|2433.1|2427.1|2428.5|2422.5|68
1689556200000|2023-07-17 01:10:00|2429|2423|2426.1|2420.1|2430.3|2424.3|2425|2419|84
1689556500000|2023-07-17 01:15:00|2425.1|2419.1|2430|2424|2431.9|2425.9|2425.1|2419.1|84
1689556800000|2023-07-17 01:20:00|2430.3|2424.3|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|38
1689557100000|2023-07-17 01:25:00|2428.5|2422.5|2427.8|2421.8|2429|2423|2427|2421|41
1689557400000|2023-07-17 01:30:00|2427.5|2421.5|2426.3|2420.3|2427.5|2421.5|2425|2419|43
1689557700000|2023-07-17 01:35:00|2426.5|2420.5|2425|2419|2427.8|2421.8|2425|2419|40
1689558000000|2023-07-17 01:40:00|2424.5|2418.5|2419.6|2413.6|2425.5|2419.5|2419.4|2413.4|126
1689558300000|2023-07-17 01:45:00|2419.8|2413.8|2420.8|2414.8|2421.5|2415.5|2419.3|2413.3|140
1689558600000|2023-07-17 01:50:00|2420.5|2414.5|2419.8|2413.8|2422.5|2416.5|2419.3|2413.3|80
1689558900000|2023-07-17 01:55:00|2420|2414|2419.8|2413.8|2421|2415|2418.8|2412.8|44
1689559200000|2023-07-17 02:00:00|2419.5|2413.5|2420|2414|2422.3|2416.3|2418.3|2412.3|71
1689559500000|2023-07-17 02:05:00|2420.3|2414.3|2425.3|2419.3|2425.3|2419.3|2420.3|2414.3|46
1689559800000|2023-07-17 02:10:00|2425|2419|2424.8|2418.8|2426.5|2420.5|2424|2418|80
1689560100000|2023-07-17 02:15:00|2425|2419|2424.8|2418.8|2425.5|2419.5|2424.8|2418.8|5
1689560400000|2023-07-17 02:20:00|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1689561000000|2023-07-17 02:30:00|2425|2419|2425.3|2419.3|2427.5|2421.5|2422.8|2416.8|48
1689561300000|2023-07-17 02:35:00|2425.5|2419.5|2422.5|2416.5|2426.3|2420.3|2421.5|2415.5|26
1689561600000|2023-07-17 02:40:00|2422.8|2416.8|2425.5|2419.5|2425.5|2419.5|2422.8|2416.8|27
1689561900000|2023-07-17 02:45:00|2425.8|2419.8|2424|2418|2425.8|2419.8|2423|2417|25
1689562200000|2023-07-17 02:50:00|2423.3|2417.3|2424.8|2418.8|2425.3|2419.3|2421.5|2415.5|64
1689562500000|2023-07-17 02:55:00|2424.5|2418.5|2422.3|2416.3|2424.5|2418.5|2420.3|2414.3|38
1689562800000|2023-07-17 03:00:00|2422.5|2416.5|2422.3|2416.3|2423.3|2417.3|2421|2415|15
1689563100000|2023-07-17 03:05:00|2422.5|2416.5|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|4
1689563400000|2023-07-17 03:10:00|2422.5|2416.5|2422.8|2416.8|2423|2417|2420.3|2414.3|23
1689563700000|2023-07-17 03:15:00|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2420.3|2414.3|22
1689564000000|2023-07-17 03:20:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2421.5|2415.5|18
1689564300000|2023-07-17 03:25:00|2423|2417|2419.3|2413.3|2423|2417|2418.8|2412.8|30
1689564600000|2023-07-17 03:30:00|2419.5|2413.5|2419.3|2413.3|2420.3|2414.3|2418.8|2412.8|8
1689564900000|2023-07-17 03:35:00|2419.5|2413.5|2419.5|2413.5|2420.3|2414.3|2418.3|2412.3|9
1689565200000|2023-07-17 03:40:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1689565500000|2023-07-17 03:45:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1689566400000|2023-07-17 04:00:00|2418.8|2412.8|2419|2413|2419.3|2413.3|2418.8|2412.8|4
1689566700000|2023-07-17 04:05:00|2418.8|2412.8|2416.5|2410.5|2418.8|2412.8|2416.3|2410.3|6
1689567000000|2023-07-17 04:10:00|2416.8|2410.8|2417.8|2411.8|2417.8|2411.8|2416.8|2410.8|4
1689567300000|2023-07-17 04:15:00|2418|2412|2418.5|2412.5|2418.8|2412.8|2418|2412|5
1689567600000|2023-07-17 04:20:00|2418.3|2412.3|2416.8|2410.8|2418.3|2412.3|2416.5|2410.5|11
1689567900000|2023-07-17 04:25:00|2417|2411|2416.5|2410.5|2417.3|2411.3|2414.8|2408.8|16
1689568200000|2023-07-17 04:30:00|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416|2410|5
1689568500000|2023-07-17 04:35:00|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2415.8|2409.8|8
1689568800000|2023-07-17 04:40:00|2416|2410|2414.5|2408.5|2416.3|2410.3|2414.5|2408.5|8
1689569100000|2023-07-17 04:45:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2412.5|2406.5|7
1689569400000|2023-07-17 04:50:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2411.5|2405.5|11
1689569700000|2023-07-17 04:55:00|2413.5|2407.5|2411.8|2405.8|2413.8|2407.8|2411.8|2405.8|7
1689570000000|2023-07-17 05:00:00|2412|2406|2416.3|2410.3|2416.8|2410.8|2412|2406|22
1689570300000|2023-07-17 05:05:00|2415.8|2409.8|2417|2411|2417|2411|2415.8|2409.8|6
1689570600000|2023-07-17 05:10:00|2416.8|2410.8|2416|2410|2416.8|2410.8|2416|2410|4
1689570900000|2023-07-17 05:15:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2415.5|2409.5|6
1689571200000|2023-07-17 05:20:00|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|4
1689571500000|2023-07-17 05:25:00|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|4
1689571800000|2023-07-17 05:30:00|2416.5|2410.5|2422.3|2416.3|2422.8|2416.8|2416.5|2410.5|94
1689572100000|2023-07-17 05:35:00|2422|2416|2416|2410|2422.3|2416.3|2414.3|2408.3|53
1689572400000|2023-07-17 05:40:00|2415.8|2409.8|2417|2411|2417.3|2411.3|2415|2409|49
1689572700000|2023-07-17 05:45:00|2416.8|2410.8|2416.5|2410.5|2418.5|2412.5|2416|2410|53
1689573000000|2023-07-17 05:50:00|2416.8|2410.8|2413.8|2407.8|2417|2411|2412.5|2406.5|33
1689573300000|2023-07-17 05:55:00|2414.8|2408.8|2412.3|2406.3|2414.8|2408.8|2410.8|2404.8|58
1689573600000|2023-07-17 06:00:00|2412|2406|2412.3|2406.3|2414|2408|2411.8|2405.8|37
1689573900000|2023-07-17 06:05:00|2412|2406|2411|2405|2412.3|2406.3|2408.8|2402.8|59
1689574200000|2023-07-17 06:10:00|2411.3|2405.3|2411|2405|2413.3|2407.3|2409.5|2403.5|53
1689574500000|2023-07-17 06:15:00|2410.8|2404.8|2409.5|2403.5|2411.3|2405.3|2409.5|2403.5|37
1689574800000|2023-07-17 06:20:00|2409.3|2403.3|2408.3|2402.3|2410.3|2404.3|2407.3|2401.3|76
1689575100000|2023-07-17 06:25:00|2408.5|2402.5|2411.5|2405.5|2411.5|2405.5|2408.5|2402.5|47
1689575400000|2023-07-17 06:30:00|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2408.3|2402.3|93
1689575700000|2023-07-17 06:35:00|2410|2404|2408.8|2402.8|2410.8|2404.8|2408.3|2402.3|66
1689576000000|2023-07-17 06:40:00|2409|2403|2405|2399|2410.3|2404.3|2405|2399|52
1689576300000|2023-07-17 06:45:00|2405.3|2399.3|2400.5|2394.5|2405.3|2399.3|2400.3|2394.3|60
1689576600000|2023-07-17 06:50:00|2401|2395|2401|2395|2402.5|2396.5|2398|2392|66
1689576900000|2023-07-17 06:55:00|2400.8|2394.8|2404.4|2398.4|2404.4|2398.4|2399.1|2393.1|103
1689577200000|2023-07-17 07:00:00|2404.6|2398.6|2400.4|2394.4|2407|2401|2398.9|2392.9|76
1689577500000|2023-07-17 07:05:00|2399.6|2393.6|2398.4|2392.4|2400.1|2394.1|2395.6|2389.6|75
1689577800000|2023-07-17 07:10:00|2398.6|2392.6|2400.9|2394.9|2401.1|2395.1|2398.4|2392.4|35
1689578100000|2023-07-17 07:15:00|2401.4|2395.4|2401.1|2395.1|2401.9|2395.9|2400.1|2394.1|23
1689578400000|2023-07-17 07:20:00|2400.9|2394.9|2400.4|2394.4|2400.9|2394.9|2396.4|2390.4|26
1689578700000|2023-07-17 07:25:00|2400.1|2394.1|2397.9|2391.9|2402.1|2396.1|2397.9|2391.9|34
1689579000000|2023-07-17 07:30:00|2398.1|2392.1|2399.6|2393.6|2399.9|2393.9|2396.1|2390.1|51
1689579300000|2023-07-17 07:35:00|2399.9|2393.9|2396.9|2390.9|2402.4|2396.4|2396.9|2390.9|52
1689579600000|2023-07-17 07:40:00|2397.1|2391.1|2389.9|2383.9|2397.1|2391.1|2387|2381|76
1689579900000|2023-07-17 07:45:00|2390.1|2384.1|2391.6|2385.6|2392.6|2386.6|2390.1|2384.1|40
1689580200000|2023-07-17 07:50:00|2391.9|2385.9|2391.1|2385.1|2393.4|2387.4|2389.9|2383.9|32
1689580500000|2023-07-17 07:55:00|2390.9|2384.9|2392.4|2386.4|2392.4|2386.4|2390.6|2384.6|16
1689580800000|2023-07-17 08:00:00|2392.1|2386.1|2385.1|2379.1|2392.1|2386.1|2384.8|2378.8|103
1689581100000|2023-07-17 08:05:00|2384.9|2378.9|2387.9|2381.9|2388.1|2382.1|2383.9|2377.9|78
1689581400000|2023-07-17 08:10:00|2388.1|2382.1|2385.9|2379.9|2390.9|2384.9|2384.6|2378.6|79
1689581700000|2023-07-17 08:15:00|2385.6|2379.6|2382.4|2376.4|2390.1|2384.1|2380.9|2374.9|62
1689582000000|2023-07-17 08:20:00|2382.6|2376.6|2382.6|2376.6|2384.6|2378.6|2382.1|2376.1|47
1689582300000|2023-07-17 08:25:00|2383.1|2377.1|2381.1|2375.1|2383.6|2377.6|2379.6|2373.6|55
1689582600000|2023-07-17 08:30:00|2381.4|2375.4|2384.6|2378.6|2384.6|2378.6|2380.4|2374.4|82
1689582900000|2023-07-17 08:35:00|2384.4|2378.4|2382.4|2376.4|2384.4|2378.4|2382.1|2376.1|45
1689583200000|2023-07-17 08:40:00|2382.6|2376.6|2383.4|2377.4|2384.4|2378.4|2380.6|2374.6|46
1689583500000|2023-07-17 08:45:00|2383.6|2377.6|2381.4|2375.4|2384.6|2378.6|2381.1|2375.1|24
1689583800000|2023-07-17 08:50:00|2381.6|2375.6|2384.1|2378.1|2384.1|2378.1|2381.4|2375.4|33
1689584100000|2023-07-17 08:55:00|2383.9|2377.9|2383.9|2377.9|2384.4|2378.4|2383.4|2377.4|28
1689584400000|2023-07-17 09:00:00|2384.1|2378.1|2381.9|2375.9|2384.1|2378.1|2381.4|2375.4|32
1689584700000|2023-07-17 09:05:00|2382.1|2376.1|2382.6|2376.6|2383.4|2377.4|2379.4|2373.4|60
1689585000000|2023-07-17 09:10:00|2382.4|2376.4|2374.4|2368.4|2382.4|2376.4|2374.1|2368.1|53
1689585300000|2023-07-17 09:15:00|2374.1|2368.1|2375.9|2369.9|2377.1|2371.1|2373.9|2367.9|46
1689585600000|2023-07-17 09:20:00|2376.4|2370.4|2376.9|2370.9|2377.1|2371.1|2375.1|2369.1|31
1689585900000|2023-07-17 09:25:00|2377.1|2371.1|2377.6|2371.6|2378.1|2372.1|2375.6|2369.6|42
1689586200000|2023-07-17 09:30:00|2377.4|2371.4|2378.9|2372.9|2378.9|2372.9|2376.6|2370.6|45
1689586500000|2023-07-17 09:35:00|2379.1|2373.1|2378.1|2372.1|2380.1|2374.1|2377.1|2371.1|26
1689586800000|2023-07-17 09:40:00|2378.4|2372.4|2379.6|2373.6|2380.1|2374.1|2378.4|2372.4|19
1689587100000|2023-07-17 09:45:00|2379.9|2373.9|2379.4|2373.4|2380.4|2374.4|2378.6|2372.6|44
1689587400000|2023-07-17 09:50:00|2379.6|2373.6|2379.6|2373.6|2380.9|2374.9|2379.6|2373.6|23
1689587700000|2023-07-17 09:55:00|2379.4|2373.4|2380.9|2374.9|2381.9|2375.9|2378.9|2372.9|34
1689588000000|2023-07-17 10:00:00|2381.1|2375.1|2382.4|2376.4|2382.4|2376.4|2380.4|2374.4|34
1689588300000|2023-07-17 10:05:00|2382.6|2376.6|2383.9|2377.9|2384.1|2378.1|2382.6|2376.6|29
1689588600000|2023-07-17 10:10:00|2384.1|2378.1|2386.4|2380.4|2386.9|2380.9|2384.1|2378.1|23
1689588900000|2023-07-17 10:15:00|2386.1|2380.1|2383.4|2377.4|2386.1|2380.1|2383.4|2377.4|32
1689589200000|2023-07-17 10:20:00|2383.6|2377.6|2381.6|2375.6|2383.6|2377.6|2381.6|2375.6|6
1689589500000|2023-07-17 10:25:00|2382.1|2376.1|2386.1|2380.1|2386.1|2380.1|2381.9|2375.9|27
1689589800000|2023-07-17 10:30:00|2385.9|2379.9|2385.9|2379.9|2386.6|2380.6|2385.6|2379.6|9
1689590100000|2023-07-17 10:35:00|2386.1|2380.1|2383.4|2377.4|2386.9|2380.9|2382.4|2376.4|35
1689590400000|2023-07-17 10:40:00|2383.6|2377.6|2383.9|2377.9|2384.4|2378.4|2382.9|2376.9|22
1689590700000|2023-07-17 10:45:00|2384.1|2378.1|2385.9|2379.9|2386.4|2380.4|2383.9|2377.9|16
1689591000000|2023-07-17 10:50:00|2385.6|2379.6|2386.4|2380.4|2386.9|2380.9|2385.6|2379.6|15
1689591300000|2023-07-17 10:55:00|2386.6|2380.6|2386.9|2380.9|2387.6|2381.6|2385.9|2379.9|14
1689591600000|2023-07-17 11:00:00|2387.4|2381.4|2386.1|2380.1|2388.9|2382.9|2385.9|2379.9|35
1689591900000|2023-07-17 11:05:00|2385.9|2379.9|2387.4|2381.4|2387.4|2381.4|2383.1|2377.1|31
1689592200000|2023-07-17 11:10:00|2387.6|2381.6|2387.1|2381.1|2390.1|2384.1|2386.6|2380.6|31
1689592500000|2023-07-17 11:15:00|2387.4|2381.4|2386.9|2380.9|2388.9|2382.9|2386.6|2380.6|23
1689592800000|2023-07-17 11:20:00|2387.4|2381.4|2388.4|2382.4|2388.6|2382.6|2387.4|2381.4|7
1689593100000|2023-07-17 11:25:00|2388.1|2382.1|2388.6|2382.6|2389.1|2383.1|2386.1|2380.1|35
1689593400000|2023-07-17 11:30:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2386.6|2380.6|24
1689593700000|2023-07-17 11:35:00|2388.9|2382.9|2391.9|2385.9|2394.6|2388.6|2388.6|2382.6|48
1689594000000|2023-07-17 11:40:00|2391.6|2385.6|2391.6|2385.6|2392.4|2386.4|2391.4|2385.4|16
1689594300000|2023-07-17 11:45:00|2391.9|2385.9|2390.9|2384.9|2392.9|2386.9|2389.9|2383.9|28
1689594600000|2023-07-17 11:50:00|2390.6|2384.6|2385|2379|2391.9|2385.9|2382|2376|101
1689594900000|2023-07-17 11:55:00|2385.4|2379.4|2385.9|2379.9|2387.9|2381.9|2382.1|2376.1|47
1689595200000|2023-07-17 12:00:00|2386.1|2380.1|2386.6|2380.6|2387.4|2381.4|2384.4|2378.4|49
1689595500000|2023-07-17 12:05:00|2386.4|2380.4|2386.4|2380.4|2386.9|2380.9|2384.6|2378.6|47
1689595800000|2023-07-17 12:10:00|2386.1|2380.1|2390.9|2384.9|2390.9|2384.9|2384.9|2378.9|53
1689596100000|2023-07-17 12:15:00|2390.6|2384.6|2386.9|2380.9|2391.6|2385.6|2384.9|2378.9|79
1689596400000|2023-07-17 12:20:00|2387.4|2381.4|2386.1|2380.1|2388.1|2382.1|2385.6|2379.6|55
1689596700000|2023-07-17 12:25:00|2386.4|2380.4|2389.4|2383.4|2389.4|2383.4|2386.1|2380.1|35
1689597000000|2023-07-17 12:30:00|2387.9|2381.9|2391.1|2385.1|2391.4|2385.4|2387.9|2381.9|61
1689597300000|2023-07-17 12:35:00|2390.9|2384.9|2388.9|2382.9|2391.9|2385.9|2388.9|2382.9|39
1689597600000|2023-07-17 12:40:00|2389.1|2383.1|2390.6|2384.6|2391.9|2385.9|2389.1|2383.1|26
1689597900000|2023-07-17 12:45:00|2390.4|2384.4|2391.1|2385.1|2391.4|2385.4|2389.6|2383.6|25
1689598200000|2023-07-17 12:50:00|2390.9|2384.9|2392.9|2386.9|2392.9|2386.9|2390.4|2384.4|24
1689598500000|2023-07-17 12:55:00|2392.6|2386.6|2392.6|2386.6|2394.1|2388.1|2392.4|2386.4|44
1689598800000|2023-07-17 13:00:00|2392.9|2386.9|2391.4|2385.4|2393.6|2387.6|2386.6|2380.6|197
1689599100000|2023-07-17 13:05:00|2391.1|2385.1|2393.1|2387.1|2393.1|2387.1|2388.4|2382.4|114
1689599400000|2023-07-17 13:10:00|2392.9|2386.9|2393.4|2387.4|2395.4|2389.4|2389.6|2383.6|102
1689599700000|2023-07-17 13:15:00|2393.6|2387.6|2393.6|2387.6|2395.6|2389.6|2391.9|2385.9|99
1689600000000|2023-07-17 13:20:00|2393.4|2387.4|2396.4|2390.4|2396.9|2390.9|2392.6|2386.6|81
1689600300000|2023-07-17 13:25:00|2396.1|2390.1|2394.6|2388.6|2397.4|2391.4|2394.1|2388.1|86
1689600600000|2023-07-17 13:30:00|2394.9|2388.9|2389.4|2383.4|2395.9|2389.9|2388.1|2382.1|155
1689600900000|2023-07-17 13:35:00|2388.9|2382.9|2389.9|2383.9|2390.4|2384.4|2385.4|2379.4|168
1689601200000|2023-07-17 13:40:00|2389.6|2383.6|2391.4|2385.4|2391.4|2385.4|2387.1|2381.1|96
1689601500000|2023-07-17 13:45:00|2391.6|2385.6|2395.1|2389.1|2395.1|2389.1|2391.4|2385.4|71
1689601800000|2023-07-17 13:50:00|2394.9|2388.9|2392.9|2386.9|2395.4|2389.4|2391.6|2385.6|85
1689602100000|2023-07-17 13:55:00|2393.1|2387.1|2395.6|2389.6|2396.4|2390.4|2392.9|2386.9|82
1689602400000|2023-07-17 14:00:00|2395.9|2389.9|2403.4|2397.4|2403.4|2397.4|2395.6|2389.6|93
1689602700000|2023-07-17 14:05:00|2403.6|2397.6|2404.9|2398.9|2405.6|2399.6|2401.6|2395.6|64
1689603000000|2023-07-17 14:10:00|2404.6|2398.6|2405.6|2399.6|2407.6|2401.6|2403.9|2397.9|64
1689603300000|2023-07-17 14:15:00|2405.4|2399.4|2403.1|2397.1|2407.4|2401.4|2402.9|2396.9|65
1689603600000|2023-07-17 14:20:00|2403.6|2397.6|2402.9|2396.9|2403.6|2397.6|2400.9|2394.9|54
1689603900000|2023-07-17 14:25:00|2403.1|2397.1|2402.4|2396.4|2403.9|2397.9|2400.9|2394.9|53
1689604200000|2023-07-17 14:30:00|2402.6|2396.6|2404.4|2398.4|2404.9|2398.9|2401.1|2395.1|39
1689604500000|2023-07-17 14:35:00|2404.1|2398.1|2405.4|2399.4|2408.9|2402.9|2403.4|2397.4|86
1689604800000|2023-07-17 14:40:00|2405.6|2399.6|2410.4|2404.4|2412.4|2406.4|2405.6|2399.6|104
1689605100000|2023-07-17 14:45:00|2410.6|2404.6|2411.4|2405.4|2412.4|2406.4|2407.4|2401.4|101
1689605400000|2023-07-17 14:50:00|2411.1|2405.1|2411.1|2405.1|2414.6|2408.6|2410.1|2404.1|81
1689605700000|2023-07-17 14:55:00|2411.4|2405.4|2409.6|2403.6|2415.9|2409.9|2409.6|2403.6|125
1689606000000|2023-07-17 15:00:00|2409.4|2403.4|2407.9|2401.9|2409.9|2403.9|2406.6|2400.6|65
1689606300000|2023-07-17 15:05:00|2407.6|2401.6|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|28
1689606600000|2023-07-17 15:10:00|2408.9|2402.9|2410.1|2404.1|2410.9|2404.9|2407.9|2401.9|36
1689606900000|2023-07-17 15:15:00|2409.9|2403.9|2410.1|2404.1|2411.4|2405.4|2409.4|2403.4|40
1689607200000|2023-07-17 15:20:00|2410.4|2404.4|2407.1|2401.1|2411.6|2405.6|2406.9|2400.9|30
1689607500000|2023-07-17 15:25:00|2407.4|2401.4|2405.6|2399.6|2407.6|2401.6|2404.9|2398.9|36
1689607800000|2023-07-17 15:30:00|2405.9|2399.9|2407.9|2401.9|2409.4|2403.4|2405.9|2399.9|32
1689608100000|2023-07-17 15:35:00|2407.6|2401.6|2407.4|2401.4|2408.4|2402.4|2407.4|2401.4|10
1689608400000|2023-07-17 15:40:00|2407.6|2401.6|2407.6|2401.6|2408.4|2402.4|2406.9|2400.9|16
1689608700000|2023-07-17 15:45:00|2407.9|2401.9|2408.6|2402.6|2409.9|2403.9|2407.6|2401.6|28
1689609000000|2023-07-17 15:50:00|2408.9|2402.9|2404.9|2398.9|2409.4|2403.4|2404.9|2398.9|25
1689609300000|2023-07-17 15:55:00|2404.6|2398.6|2407.6|2401.6|2407.9|2401.9|2404.6|2398.6|15
1689609600000|2023-07-17 16:00:00|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|4
1689609900000|2023-07-17 16:05:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2405.9|2399.9|13
1689610200000|2023-07-17 16:10:00|2406.1|2400.1|2405.9|2399.9|2407.1|2401.1|2405.4|2399.4|17
1689610500000|2023-07-17 16:15:00|2405.6|2399.6|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|7
1689610800000|2023-07-17 16:20:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|7
1689611100000|2023-07-17 16:25:00|2405.6|2399.6|2405.9|2399.9|2406.1|2400.1|2405.4|2399.4|10
1689611400000|2023-07-17 16:30:00|2405.6|2399.6|2405.6|2399.6|2405.9|2399.9|2405.4|2399.4|10
1689611700000|2023-07-17 16:35:00|2405.9|2399.9|2406.4|2400.4|2406.6|2400.6|2405.9|2399.9|4
1689612000000|2023-07-17 16:40:00|2406.6|2400.6|2407.6|2401.6|2407.6|2401.6|2406.6|2400.6|7
1689612300000|2023-07-17 16:45:00|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|4
1689612600000|2023-07-17 16:50:00|2407.9|2401.9|2409.9|2403.9|2409.9|2403.9|2407.4|2401.4|9
1689612900000|2023-07-17 16:55:00|2410.1|2404.1|2410.8|2404.8|2410.8|2404.8|2409.8|2403.8|18
1689613200000|2023-07-17 17:00:00|2410.5|2404.5|2410|2404|2410.8|2404.8|2409.8|2403.8|10
1689613500000|2023-07-17 17:05:00|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410|2404|5
1689613800000|2023-07-17 17:10:00|2410|2404|2408|2402|2410|2404|2408|2402|9
1689614100000|2023-07-17 17:15:00|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|6
1689614400000|2023-07-17 17:20:00|2406.5|2400.5|2406|2400|2406.8|2400.8|2405.8|2399.8|7
1689614700000|2023-07-17 17:25:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|3
1689615000000|2023-07-17 17:30:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1689615300000|2023-07-17 17:35:00|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406|2400|5
1689615600000|2023-07-17 17:40:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1689615900000|2023-07-17 17:45:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1689616200000|2023-07-17 17:50:00|2406.3|2400.3|2413.4|2407.4|2413.6|2407.6|2406.3|2400.3|38
1689616500000|2023-07-17 17:55:00|2413.6|2407.6|2420.5|2401.8|2421.9|2408.1|2413.6|2401|13
1689638400000|2023-07-18 00:00:00|2407.8||2407.8||2407.8||2407.8||1
1689638700000|2023-07-18 00:05:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1689639300000|2023-07-18 00:15:00|2408|2402|2408.4|2402.4|2408.5|2402.5|2403.6|2397.6|18
1689639600000|2023-07-18 00:20:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.5|2402.5|8
1689640200000|2023-07-18 00:30:00|2409|2403|2410|2404|2410.3|2404.3|2409|2403|10
1689640500000|2023-07-18 00:35:00|2409.8|2403.8|2409.4|2403.4|2411.8|2405.8|2407.8|2401.8|24
1689640800000|2023-07-18 00:40:00|2409.1|2403.1|2406.5|2400.5|2409.3|2403.3|2405.6|2399.6|28
1689641100000|2023-07-18 00:45:00|2405.3|2399.3|2405.3|2399.3|2406|2400|2402.6|2396.6|17
1689641400000|2023-07-18 00:50:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1689641700000|2023-07-18 00:55:00|2405.5|2399.5|2406.8|2400.8|2406.8|2400.8|2405.3|2399.3|12
1689642000000|2023-07-18 01:00:00|2406.5|2400.5|2405.8|2399.8|2406.8|2400.8|2403.8|2397.8|69
1689642300000|2023-07-18 01:05:00|2406|2400|2406|2400|2407|2401|2404.5|2398.5|37
1689642600000|2023-07-18 01:10:00|2405.8|2399.8|2406.3|2400.3|2408.3|2402.3|2404.8|2398.8|41
1689642900000|2023-07-18 01:15:00|2406.5|2400.5|2409.8|2403.8|2410|2404|2404.8|2398.8|52
1689643200000|2023-07-18 01:20:00|2410|2404|2414.3|2408.3|2414.5|2408.5|2410|2404|28
1689643500000|2023-07-18 01:25:00|2414.5|2408.5|2415.5|2409.5|2415.8|2409.8|2414.5|2408.5|18
1689643800000|2023-07-18 01:30:00|2415|2409|2413.3|2407.3|2416.8|2410.8|2410.4|2404.4|113
1689644100000|2023-07-18 01:35:00|2413|2407|2408.5|2402.5|2413|2407|2408.5|2402.5|51
1689644400000|2023-07-18 01:40:00|2408|2402|2406.5|2400.5|2408.3|2402.3|2406.5|2400.5|36
1689644700000|2023-07-18 01:45:00|2406.3|2400.3|2407.5|2401.5|2408.8|2402.8|2406.3|2400.3|19
1689645000000|2023-07-18 01:50:00|2407.3|2401.3|2409.5|2403.5|2409.5|2403.5|2406.3|2400.3|32
1689645300000|2023-07-18 01:55:00|2409.3|2403.3|2409.8|2403.8|2410.5|2404.5|2407.5|2401.5|25
1689645600000|2023-07-18 02:00:00|2410|2404|2409.5|2403.5|2410.5|2404.5|2409|2403|24
1689645900000|2023-07-18 02:05:00|2409.3|2403.3|2407.8|2401.8|2409.3|2403.3|2405.5|2399.5|28
1689646200000|2023-07-18 02:10:00|2408|2402|2411.3|2405.3|2411.5|2405.5|2408|2402|28
1689646500000|2023-07-18 02:15:00|2411|2405|2412|2406|2412|2406|2411|2405|3
1689646800000|2023-07-18 02:20:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1689647100000|2023-07-18 02:25:00|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2410.8|2404.8|7
1689647400000|2023-07-18 02:30:00|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411|2405|36
1689647700000|2023-07-18 02:35:00|2412|2406|2416|2410|2417|2411|2412|2406|45
1689648000000|2023-07-18 02:40:00|2414.8|2408.8|2413.8|2407.8|2416|2410|2413.5|2407.5|29
1689648300000|2023-07-18 02:45:00|2413.5|2407.5|2414.5|2408.5|2414.5|2408.5|2412.8|2406.8|33
1689648600000|2023-07-18 02:50:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2413|2407|14
1689648900000|2023-07-18 02:55:00|2414.3|2408.3|2414.3|2408.3|2415.5|2409.5|2414.3|2408.3|10
1689649200000|2023-07-18 03:00:00|2414.8|2408.8|2411.8|2405.8|2415|2409|2411.8|2405.8|24
1689649500000|2023-07-18 03:05:00|2412.8|2406.8|2410|2404|2413.3|2407.3|2410|2404|30
1689649800000|2023-07-18 03:10:00|2409.8|2403.8|2409.8|2403.8|2410|2404|2407.8|2401.8|23
1689650100000|2023-07-18 03:15:00|2409.5|2403.5|2410|2404|2410.8|2404.8|2409|2403|11
1689650400000|2023-07-18 03:20:00|2409.8|2403.8|2412.5|2406.5|2413.3|2407.3|2409.3|2403.3|20
1689650700000|2023-07-18 03:25:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2410|2404|25
1689651000000|2023-07-18 03:30:00|2412.8|2406.8|2412.8|2406.8|2413|2407|2411.5|2405.5|10
1689651300000|2023-07-18 03:35:00|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2412.8|2406.8|7
1689651600000|2023-07-18 03:40:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1689651900000|2023-07-18 03:45:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1689652200000|2023-07-18 03:50:00|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1689652500000|2023-07-18 03:55:00|2414|2408|2414.8|2408.8|2414.8|2408.8|2414|2408|5
1689652800000|2023-07-18 04:00:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1689653700000|2023-07-18 04:15:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1689654000000|2023-07-18 04:20:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1689654600000|2023-07-18 04:30:00|2414|2408|2414|2408|2415|2409|2413.8|2407.8|10
1689655200000|2023-07-18 04:40:00|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|4
1689655500000|2023-07-18 04:45:00|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1689655800000|2023-07-18 04:50:00|2413.5|2407.5|2412.8|2406.8|2413.5|2407.5|2411.8|2405.8|11
1689656100000|2023-07-18 04:55:00|2412.5|2406.5|2412|2406|2412.8|2406.8|2412|2406|11
1689656400000|2023-07-18 05:00:00|2412.3|2406.3|2414.8|2408.8|2414.8|2408.8|2412.3|2406.3|16
1689656700000|2023-07-18 05:05:00|2415|2409|2415.5|2409.5|2415.8|2409.8|2415|2409|4
1689657000000|2023-07-18 05:10:00|2415.8|2409.8|2417.3|2411.3|2417.3|2411.3|2415.8|2409.8|8
1689657300000|2023-07-18 05:15:00|2417.5|2411.5|2418|2412|2418.3|2412.3|2417.5|2411.5|13
1689657600000|2023-07-18 05:20:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2417.8|2411.8|8
1689657900000|2023-07-18 05:25:00|2418.3|2412.3|2417.3|2411.3|2418.3|2412.3|2417.3|2411.3|3
1689658200000|2023-07-18 05:30:00|2417.8|2411.8|2412|2406|2417.8|2411.8|2412|2406|53
1689658500000|2023-07-18 05:35:00|2412.3|2406.3|2412.3|2406.3|2415|2409|2411.8|2405.8|28
1689658800000|2023-07-18 05:40:00|2412|2406|2411.5|2405.5|2412.3|2406.3|2410.8|2404.8|17
1689659100000|2023-07-18 05:45:00|2411.8|2405.8|2410|2404|2413.5|2407.5|2410|2404|22
1689659400000|2023-07-18 05:50:00|2409.5|2403.5|2407.5|2401.5|2410.8|2404.8|2407.3|2401.3|40
1689659700000|2023-07-18 05:55:00|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|10
1689660000000|2023-07-18 06:00:00|2407.8|2401.8|2405.5|2399.5|2408.8|2402.8|2404.8|2398.8|37
1689660300000|2023-07-18 06:05:00|2405.3|2399.3|2405.3|2399.3|2407.3|2401.3|2404.8|2398.8|28
1689660600000|2023-07-18 06:10:00|2405|2399|2406|2400|2406.5|2400.5|2404.8|2398.8|38
1689660900000|2023-07-18 06:15:00|2406.3|2400.3|2405.8|2399.8|2407.5|2401.5|2404.8|2398.8|22
1689661200000|2023-07-18 06:20:00|2406|2400|2406.8|2400.8|2407.8|2401.8|2405.3|2399.3|36
1689661500000|2023-07-18 06:25:00|2407|2401|2405.3|2399.3|2407.8|2401.8|2404.8|2398.8|37
1689661800000|2023-07-18 06:30:00|2405|2399|2403.1|2397.1|2405|2399|2401.9|2395.9|188
1689662100000|2023-07-18 06:35:00|2402.9|2396.9|2403|2397|2403|2397|2401.8|2395.8|92
1689662400000|2023-07-18 06:40:00|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2401.5|2395.5|34
1689662700000|2023-07-18 06:45:00|2403.5|2397.5|2406|2400|2406|2400|2403.5|2397.5|32
1689663000000|2023-07-18 06:50:00|2405.8|2399.8|2405|2399|2406|2400|2403.8|2397.8|117
1689663300000|2023-07-18 06:55:00|2404.8|2398.8|2406.9|2400.9|2406.9|2400.9|2403.6|2397.6|133
1689663600000|2023-07-18 07:00:00|2407.1|2401.1|2409.1|2403.1|2412.4|2406.4|2405.6|2399.6|85
1689663900000|2023-07-18 07:05:00|2409.4|2403.4|2407.6|2401.6|2410.1|2404.1|2407|2401|74
1689664200000|2023-07-18 07:10:00|2407.9|2401.9|2411.6|2405.6|2411.6|2405.6|2406.4|2400.4|47
1689664500000|2023-07-18 07:15:00|2411.9|2405.9|2408.9|2402.9|2412.9|2406.9|2408.6|2402.6|53
1689664800000|2023-07-18 07:20:00|2408.6|2402.6|2405.4|2399.4|2408.6|2402.6|2405.4|2399.4|37
1689665100000|2023-07-18 07:25:00|2405.1|2399.1|2405.6|2399.6|2407.9|2401.9|2405.1|2399.1|36
1689665400000|2023-07-18 07:30:00|2405.9|2399.9|2408.4|2402.4|2409.4|2403.4|2405.9|2399.9|44
1689665700000|2023-07-18 07:35:00|2408.1|2402.1|2405.4|2399.4|2408.1|2402.1|2405.1|2399.1|18
1689666000000|2023-07-18 07:40:00|2405.6|2399.6|2398.3|2392.3|2405.9|2399.9|2398|2392|60
1689666300000|2023-07-18 07:45:00|2398.4|2392.4|2399.6|2393.6|2402.6|2396.6|2398.4|2392.4|45
1689666600000|2023-07-18 07:50:00|2399.9|2393.9|2393.8|2387.8|2399.9|2393.9|2391.8|2385.8|76
1689666900000|2023-07-18 07:55:00|2393.5|2387.5|2396.1|2390.1|2396.9|2390.9|2391|2385|66
1689667200000|2023-07-18 08:00:00|2394.9|2388.9|2385.4|2379.4|2395.6|2389.6|2380.5|2374.5|109
1689667500000|2023-07-18 08:05:00|2385.1|2379.1|2389.1|2383.1|2390.4|2384.4|2384.4|2378.4|61
1689667800000|2023-07-18 08:10:00|2388.9|2382.9|2386.1|2380.1|2389.9|2383.9|2386.1|2380.1|61
1689668100000|2023-07-18 08:15:00|2385.9|2379.9|2390.9|2384.9|2391.9|2385.9|2384.4|2378.4|80
1689668400000|2023-07-18 08:20:00|2390.6|2384.6|2396.4|2390.4|2400.6|2394.6|2390.6|2384.6|67
1689668700000|2023-07-18 08:25:00|2396.1|2390.1|2394.1|2388.1|2396.6|2390.6|2392.1|2386.1|49
1689669000000|2023-07-18 08:30:00|2393.6|2387.6|2391.1|2385.1|2393.6|2387.6|2390.4|2384.4|56
1689669300000|2023-07-18 08:35:00|2390.9|2384.9|2391.4|2385.4|2391.6|2385.6|2390.6|2384.6|19
1689669600000|2023-07-18 08:40:00|2391.1|2385.1|2387.4|2381.4|2391.1|2385.1|2384.4|2378.4|56
1689669900000|2023-07-18 08:45:00|2387.6|2381.6|2389.6|2383.6|2390.6|2384.6|2386.4|2380.4|49
1689670200000|2023-07-18 08:50:00|2389.4|2383.4|2389.4|2383.4|2389.6|2383.6|2387.1|2381.1|30
1689670500000|2023-07-18 08:55:00|2389.1|2383.1|2386.1|2380.1|2390.4|2384.4|2386.1|2380.1|30
1689670800000|2023-07-18 09:00:00|2386.4|2380.4|2388.6|2382.6|2391.1|2385.1|2386.4|2380.4|45
1689671100000|2023-07-18 09:05:00|2388.4|2382.4|2388.4|2382.4|2389.1|2383.1|2385.6|2379.6|42
1689671400000|2023-07-18 09:10:00|2388.6|2382.6|2388.6|2382.6|2390.6|2384.6|2387.9|2381.9|30
1689671700000|2023-07-18 09:15:00|2389.1|2383.1|2387.4|2381.4|2389.4|2383.4|2387.4|2381.4|18
1689672000000|2023-07-18 09:20:00|2387.6|2381.6|2383.1|2377.1|2390.6|2384.6|2383.1|2377.1|44
1689672300000|2023-07-18 09:25:00|2383.6|2377.6|2383.6|2377.6|2385.6|2379.6|2382.6|2376.6|40
1689672600000|2023-07-18 09:30:00|2383.9|2377.9|2386.1|2380.1|2387.4|2381.4|2383.9|2377.9|32
1689672900000|2023-07-18 09:35:00|2385.9|2379.9|2384.6|2378.6|2386.1|2380.1|2384.4|2378.4|24
1689673200000|2023-07-18 09:40:00|2384.9|2378.9|2386.1|2380.1|2387.6|2381.6|2384.9|2378.9|19
1689673500000|2023-07-18 09:45:00|2386.4|2380.4|2386.1|2380.1|2387.1|2381.1|2386.1|2380.1|19
1689673800000|2023-07-18 09:50:00|2385.9|2379.9|2385.9|2379.9|2386.9|2380.9|2385.9|2379.9|8
1689674100000|2023-07-18 09:55:00|2386.1|2380.1|2381.9|2375.9|2386.1|2380.1|2380.4|2374.4|49
1689674400000|2023-07-18 10:00:00|2381.6|2375.6|2380.4|2374.4|2384.6|2378.6|2380.1|2374.1|51
1689674700000|2023-07-18 10:05:00|2380.1|2374.1|2380.6|2374.6|2381.4|2375.4|2379.4|2373.4|39
1689675000000|2023-07-18 10:10:00|2380.9|2374.9|2381.9|2375.9|2381.9|2375.9|2380.1|2374.1|23
1689675300000|2023-07-18 10:15:00|2382.1|2376.1|2379.4|2373.4|2382.6|2376.6|2379.1|2373.1|30
1689675600000|2023-07-18 10:20:00|2379.1|2373.1|2379.9|2373.9|2380.4|2374.4|2379.1|2373.1|21
1689675900000|2023-07-18 10:25:00|2380.1|2374.1|2380.1|2374.1|2380.6|2374.6|2379.9|2373.9|13
1689676200000|2023-07-18 10:30:00|2380.4|2374.4|2380.1|2374.1|2380.9|2374.9|2379.1|2373.1|23
1689676500000|2023-07-18 10:35:00|2380.4|2374.4|2377.6|2371.6|2381.4|2375.4|2377.1|2371.1|30
1689676800000|2023-07-18 10:40:00|2377.9|2371.9|2376.1|2370.1|2378.1|2372.1|2375.4|2369.4|31
1689677100000|2023-07-18 10:45:00|2375.9|2369.9|2374.6|2368.6|2376.9|2370.9|2374.6|2368.6|29
1689677400000|2023-07-18 10:50:00|2374.9|2368.9|2374.9|2368.9|2375.4|2369.4|2374.4|2368.4|28
1689677700000|2023-07-18 10:55:00|2375.1|2369.1|2376.1|2370.1|2376.6|2370.6|2374.4|2368.4|32
1689678000000|2023-07-18 11:00:00|2376.4|2370.4|2375.6|2369.6|2376.9|2370.9|2374.9|2368.9|28
1689678300000|2023-07-18 11:05:00|2375.1|2369.1|2377.1|2371.1|2377.4|2371.4|2375.1|2369.1|21
1689678600000|2023-07-18 11:10:00|2377.4|2371.4|2379.1|2373.1|2380.6|2374.6|2377.1|2371.1|47
1689678900000|2023-07-18 11:15:00|2378.9|2372.9|2379.6|2373.6|2380.1|2374.1|2378.1|2372.1|17
1689679200000|2023-07-18 11:20:00|2379.4|2373.4|2372.4|2366.4|2379.6|2373.6|2372.4|2366.4|34
1689679500000|2023-07-18 11:25:00|2372.1|2366.1|2371.4|2365.4|2373.1|2367.1|2370.1|2364.1|30
1689679800000|2023-07-18 11:30:00|2371.1|2365.1|2370.1|2364.1|2372.1|2366.1|2369.9|2363.9|41
1689680100000|2023-07-18 11:35:00|2369.9|2363.9|2369.4|2363.4|2371.6|2365.6|2369.4|2363.4|24
1689680400000|2023-07-18 11:40:00|2369.6|2363.6|2367.1|2361.1|2370.4|2364.4|2366.1|2360.1|70
1689680700000|2023-07-18 11:45:00|2366.9|2360.9|2366.9|2360.9|2368.4|2362.4|2366.4|2360.4|51
1689681000000|2023-07-18 11:50:00|2366.6|2360.6|2370.9|2364.9|2372.1|2366.1|2366.6|2360.6|75
1689681300000|2023-07-18 11:55:00|2370.6|2364.6|2372.9|2366.9|2377.3|2371.3|2370.1|2364.1|74
1689681600000|2023-07-18 12:00:00|2373.1|2367.1|2374.6|2368.6|2376.4|2370.4|2372.9|2366.9|50
1689681900000|2023-07-18 12:05:00|2374.9|2368.9|2372.4|2366.4|2375.9|2369.9|2372.4|2366.4|74
1689682200000|2023-07-18 12:10:00|2372.1|2366.1|2371.4|2365.4|2372.4|2366.4|2370.9|2364.9|31
1689682500000|2023-07-18 12:15:00|2371.1|2365.1|2371.9|2365.9|2372.4|2366.4|2367.4|2361.4|55
1689682800000|2023-07-18 12:20:00|2371.6|2365.6|2373.9|2367.9|2377.9|2371.9|2370.6|2364.6|68
1689683100000|2023-07-18 12:25:00|2374.1|2368.1|2374.6|2368.6|2374.6|2368.6|2372.9|2366.9|33
1689683400000|2023-07-18 12:30:00|2374.4|2368.4|2371.9|2365.9|2378.9|2372.9|2370.4|2364.4|145
1689683700000|2023-07-18 12:35:00|2371.6|2365.6|2372.6|2366.6|2373.9|2367.9|2370.1|2364.1|77
1689684000000|2023-07-18 12:40:00|2372.4|2366.4|2371.1|2365.1|2373.4|2367.4|2370.1|2364.1|102
1689684300000|2023-07-18 12:45:00|2370.9|2364.9|2372.6|2366.6|2374.9|2368.9|2370.6|2364.6|47
1689684600000|2023-07-18 12:50:00|2372.4|2366.4|2371.9|2365.9|2375.9|2369.9|2371.4|2365.4|51
1689684900000|2023-07-18 12:55:00|2372.1|2366.1|2371.9|2365.9|2372.6|2366.6|2369.6|2363.6|58
1689685200000|2023-07-18 13:00:00|2372.9|2366.9|2379.4|2373.4|2380.5|2374.5|2372.9|2366.9|259
1689685500000|2023-07-18 13:05:00|2379.1|2373.1|2388.4|2382.4|2388.9|2382.9|2378.9|2372.9|108
1689685800000|2023-07-18 13:10:00|2388.6|2382.6|2385.4|2379.4|2389.6|2383.6|2385.4|2379.4|67
1689686100000|2023-07-18 13:15:00|2385.9|2379.9|2384.9|2378.9|2389.4|2383.4|2383.6|2377.6|62
1689686400000|2023-07-18 13:20:00|2384.6|2378.6|2384.6|2378.6|2384.9|2378.9|2381.6|2375.6|85
1689686700000|2023-07-18 13:25:00|2384.9|2378.9|2380.6|2374.6|2386.1|2380.1|2380.4|2374.4|71
1689687000000|2023-07-18 13:30:00|2379.9|2373.9|2377.9|2371.9|2379.9|2373.9|2376.9|2370.9|114
1689687300000|2023-07-18 13:35:00|2378.1|2372.1|2380.4|2374.4|2381.9|2375.9|2377.9|2371.9|149
1689687600000|2023-07-18 13:40:00|2380.1|2374.1|2380.4|2374.4|2383.9|2377.9|2378.9|2372.9|172
1689687900000|2023-07-18 13:45:00|2380.1|2374.1|2380.1|2374.1|2382.9|2376.9|2377.4|2371.4|132
1689688200000|2023-07-18 13:50:00|2379.9|2373.9|2380.1|2374.1|2382.4|2376.4|2378.4|2372.4|154
1689688500000|2023-07-18 13:55:00|2379.9|2373.9|2382.9|2376.9|2383.4|2377.4|2378.6|2372.6|129
1689688800000|2023-07-18 14:00:00|2382.6|2376.6|2383.4|2377.4|2384.6|2378.6|2380.4|2374.4|150
1689689100000|2023-07-18 14:05:00|2383.1|2377.1|2384.1|2378.1|2384.1|2378.1|2378.9|2372.9|101
1689689400000|2023-07-18 14:10:00|2384.4|2378.4|2379.6|2373.6|2384.6|2378.6|2379.1|2373.1|64
1689689700000|2023-07-18 14:15:00|2379.9|2373.9|2382.4|2376.4|2382.4|2376.4|2378.1|2372.1|87
1689690000000|2023-07-18 14:20:00|2382.6|2376.6|2383.6|2377.6|2384.6|2378.6|2380.9|2374.9|60
1689690300000|2023-07-18 14:25:00|2383.4|2377.4|2385.4|2379.4|2386.4|2380.4|2381.6|2375.6|71
1689690600000|2023-07-18 14:30:00|2385.1|2379.1|2388.6|2382.6|2388.6|2382.6|2383.6|2377.6|71
1689690900000|2023-07-18 14:35:00|2388.9|2382.9|2390.6|2384.6|2392.1|2386.1|2387.9|2381.9|79
1689691200000|2023-07-18 14:40:00|2390.1|2384.1|2389.4|2383.4|2396.6|2390.6|2389.4|2383.4|87
1689691500000|2023-07-18 14:45:00|2390.1|2384.1|2397.9|2391.9|2398.4|2392.4|2390.1|2384.1|105
1689691800000|2023-07-18 14:50:00|2397.1|2391.1|2395.6|2389.6|2399.9|2393.9|2394.6|2388.6|132
1689692100000|2023-07-18 14:55:00|2395.9|2389.9|2397.1|2391.1|2400.4|2394.4|2395.9|2389.9|134
1689692400000|2023-07-18 15:00:00|2397.4|2391.4|2395.4|2389.4|2397.9|2391.9|2394.1|2388.1|65
1689692700000|2023-07-18 15:05:00|2395.1|2389.1|2393.1|2387.1|2395.1|2389.1|2392.9|2386.9|48
1689693000000|2023-07-18 15:10:00|2392.9|2386.9|2393.1|2387.1|2394.1|2388.1|2391.1|2385.1|112
1689693300000|2023-07-18 15:15:00|2392.9|2386.9|2388.1|2382.1|2393.1|2387.1|2386.6|2380.6|110
1689693600000|2023-07-18 15:20:00|2387.9|2381.9|2390.1|2384.1|2391.1|2385.1|2386.4|2380.4|44
1689693900000|2023-07-18 15:25:00|2389.9|2383.9|2388.9|2382.9|2389.9|2383.9|2388.6|2382.6|32
1689694200000|2023-07-18 15:30:00|2388.6|2382.6|2386.6|2380.6|2388.9|2382.9|2385.9|2379.9|57
1689694500000|2023-07-18 15:35:00|2386.4|2380.4|2385.6|2379.6|2386.6|2380.6|2385.6|2379.6|35
1689694800000|2023-07-18 15:40:00|2385.9|2379.9|2385.4|2379.4|2386.4|2380.4|2383.9|2377.9|58
1689695100000|2023-07-18 15:45:00|2385.6|2379.6|2386.1|2380.1|2386.6|2380.6|2385.4|2379.4|28
1689695400000|2023-07-18 15:50:00|2385.9|2379.9|2386.1|2380.1|2387.4|2381.4|2385.9|2379.9|54
1689695700000|2023-07-18 15:55:00|2386.4|2380.4|2390.4|2384.4|2390.4|2384.4|2386.4|2380.4|29
1689696000000|2023-07-18 16:00:00|2390.1|2384.1|2389.1|2383.1|2390.1|2384.1|2387.4|2381.4|21
1689696300000|2023-07-18 16:05:00|2389.4|2383.4|2390.4|2384.4|2390.4|2384.4|2389.1|2383.1|9
1689696600000|2023-07-18 16:10:00|2390.1|2384.1|2389.1|2383.1|2390.4|2384.4|2389.1|2383.1|6
1689696900000|2023-07-18 16:15:00|2389.4|2383.4|2389.1|2383.1|2389.6|2383.6|2388.9|2382.9|8
1689697200000|2023-07-18 16:20:00|2389.4|2383.4|2388.6|2382.6|2389.4|2383.4|2388.6|2382.6|6
1689697500000|2023-07-18 16:25:00|2388.4|2382.4|2390.9|2384.9|2391.1|2385.1|2387.9|2381.9|9
1689697800000|2023-07-18 16:30:00|2391.1|2385.1|2391.6|2385.6|2391.6|2385.6|2390.4|2384.4|10
1689698100000|2023-07-18 16:35:00|2391.4|2385.4|2391.9|2385.9|2392.1|2386.1|2390.9|2384.9|19
1689698400000|2023-07-18 16:40:00|2391.4|2385.4|2390.1|2384.1|2392.1|2386.1|2390.1|2384.1|18
1689698700000|2023-07-18 16:45:00|2389.9|2383.9|2390.4|2384.4|2390.6|2384.6|2389.9|2383.9|25
1689699000000|2023-07-18 16:50:00|2390.6|2384.6|2390.4|2384.4|2390.9|2384.9|2390.4|2384.4|40
1689699300000|2023-07-18 16:55:00|2390.5|2384.5|2392.8|2386.8|2393.1|2387.1|2390.5|2384.5|22
1689699600000|2023-07-18 17:00:00|2392.5|2386.5|2393.4|2387.4|2393.5|2387.5|2391.1|2385.1|20
1689699900000|2023-07-18 17:05:00|2393.6|2387.6|2394|2388|2394.1|2388.1|2393.6|2387.6|10
1689700200000|2023-07-18 17:10:00|2393.8|2387.8|2394.1|2388.1|2394.8|2388.8|2393.8|2387.8|9
1689700500000|2023-07-18 17:15:00|2394|2388|2394|2388|2394|2388|2394|2388|1
1689700800000|2023-07-18 17:20:00|2394.3|2388.3|2394.6|2388.6|2394.6|2388.6|2393.8|2387.8|9
1689701100000|2023-07-18 17:25:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|6
1689701400000|2023-07-18 17:30:00|2393.6|2387.6|2393.5|2387.5|2394.4|2388.4|2393.1|2387.1|14
1689701700000|2023-07-18 17:35:00|2393.3|2387.3|2392.8|2386.8|2393.3|2387.3|2392.5|2386.5|10
1689702000000|2023-07-18 17:40:00|2392.5|2386.5|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|10
1689702300000|2023-07-18 17:45:00|2391.9|2385.9|2393|2387|2393|2387|2391.9|2385.9|6
1689702600000|2023-07-18 17:50:00|2392.3|2386.3|2393|2387|2393|2387|2392.3|2386.3|2
1689702900000|2023-07-18 17:55:00|2399.3|2380.5|2399.3|2380.5|2399.3|2380.5|2399.3|2380.5|1
1689724800000|2023-07-19 00:00:00|2392.6|2386.6|2393.1|2387.1|2393.1|2387.1|2392.6|2386.6|5
1689725400000|2023-07-19 00:10:00|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1689726000000|2023-07-19 00:20:00|2393|2387|2394.1|2388.1|2394.1|2388.1|2393|2387|5
1689726300000|2023-07-19 00:25:00|2394.4|2388.4|2395.8|2389.8|2395.9|2389.9|2394.4|2388.4|6
1689726600000|2023-07-19 00:30:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.6|2388.6|4
1689726900000|2023-07-19 00:35:00|2394.5|2388.5|2394|2388|2394.5|2388.5|2393.4|2387.4|5
1689727200000|2023-07-19 00:40:00|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2393.6|2387.6|12
1689727500000|2023-07-19 00:45:00|2394.5|2388.5|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|2
1689727800000|2023-07-19 00:50:00|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|3
1689728100000|2023-07-19 00:55:00|2395|2389|2393.9|2387.9|2397|2391|2393.6|2387.6|14
1689728400000|2023-07-19 01:00:00|2394.1|2388.1|2391.3|2385.3|2394.8|2388.8|2389.1|2383.1|54
1689728700000|2023-07-19 01:05:00|2391|2385|2389|2383|2391|2385|2387.5|2381.5|52
1689729000000|2023-07-19 01:10:00|2389.3|2383.3|2387.8|2381.8|2389.5|2383.5|2386|2380|39
1689729300000|2023-07-19 01:15:00|2388|2382|2385.3|2379.3|2388.5|2382.5|2384.9|2378.9|75
1689729600000|2023-07-19 01:20:00|2385.8|2379.8|2382.8|2376.8|2385.8|2379.8|2382.5|2376.5|51
1689729900000|2023-07-19 01:25:00|2383|2377|2382.8|2376.8|2384.3|2378.3|2382.8|2376.8|34
1689730200000|2023-07-19 01:30:00|2383|2377|2384.3|2378.3|2384.3|2378.3|2381.5|2375.5|59
1689730500000|2023-07-19 01:35:00|2384.5|2378.5|2385|2379|2386|2380|2383.8|2377.8|22
1689730800000|2023-07-19 01:40:00|2385.5|2379.5|2386|2380|2386.5|2380.5|2385|2379|23
1689731100000|2023-07-19 01:45:00|2385.5|2379.5|2384.3|2378.3|2385.5|2379.5|2383|2377|33
1689731400000|2023-07-19 01:50:00|2384.5|2378.5|2381.8|2375.8|2384.8|2378.8|2381.5|2375.5|47
1689731700000|2023-07-19 01:55:00|2381.5|2375.5|2381.5|2375.5|2382.5|2376.5|2381.5|2375.5|9
1689732000000|2023-07-19 02:00:00|2381.3|2375.3|2378.5|2372.5|2381.3|2375.3|2378|2372|65
1689732300000|2023-07-19 02:05:00|2378.3|2372.3|2378.8|2372.8|2380.3|2374.3|2377.8|2371.8|62
1689732600000|2023-07-19 02:10:00|2378.5|2372.5|2378.3|2372.3|2380.3|2374.3|2377.8|2371.8|119
1689732900000|2023-07-19 02:15:00|2378.5|2372.5|2381.3|2375.3|2381.5|2375.5|2378.5|2372.5|11
1689733200000|2023-07-19 02:20:00|2380.8|2374.8|2378.8|2372.8|2381.3|2375.3|2378.5|2372.5|16
1689733500000|2023-07-19 02:25:00|2378.5|2372.5|2379|2373|2379|2373|2378|2372|7
1689733800000|2023-07-19 02:30:00|2378.8|2372.8|2377.3|2371.3|2379|2373|2376.3|2370.3|63
1689734100000|2023-07-19 02:35:00|2377|2371|2377|2371|2377.5|2371.5|2376.3|2370.3|74
1689734400000|2023-07-19 02:40:00|2377.3|2371.3|2376.5|2370.5|2377.5|2371.5|2376.3|2370.3|35
1689734700000|2023-07-19 02:45:00|2376.3|2370.3|2378.3|2372.3|2378.3|2372.3|2376.3|2370.3|27
1689735000000|2023-07-19 02:50:00|2378|2372|2376.8|2370.8|2378|2372|2375.8|2369.8|47
1689735300000|2023-07-19 02:55:00|2376.5|2370.5|2373.5|2367.5|2376.5|2370.5|2373.5|2367.5|29
1689735600000|2023-07-19 03:00:00|2373.3|2367.3|2374.5|2368.5|2375|2369|2373.3|2367.3|26
1689735900000|2023-07-19 03:05:00|2374.8|2368.8|2376|2370|2376.8|2370.8|2374|2368|27
1689736200000|2023-07-19 03:10:00|2376.3|2370.3|2376.8|2370.8|2378|2372|2375.8|2369.8|34
1689736500000|2023-07-19 03:15:00|2377|2371|2375.8|2369.8|2377|2371|2375.5|2369.5|15
1689736800000|2023-07-19 03:20:00|2376|2370|2376|2370|2376.5|2370.5|2375.8|2369.8|8
1689737100000|2023-07-19 03:25:00|2376.3|2370.3|2376.8|2370.8|2377.5|2371.5|2376.3|2370.3|29
1689737400000|2023-07-19 03:30:00|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376|2370|6
1689737700000|2023-07-19 03:35:00|2375.8|2369.8|2376|2370|2376.3|2370.3|2375.8|2369.8|6
1689738000000|2023-07-19 03:40:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|4
1689738300000|2023-07-19 03:45:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|4
1689738600000|2023-07-19 03:50:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.5|2368.5|4
1689739500000|2023-07-19 04:05:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|4
1689739800000|2023-07-19 04:10:00|2374.5|2368.5|2373|2367|2374.5|2368.5|2373|2367|7
1689740100000|2023-07-19 04:15:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1689740400000|2023-07-19 04:20:00|2372.8|2366.8|2374.5|2368.5|2374.5|2368.5|2372.8|2366.8|3
1689740700000|2023-07-19 04:25:00|2374.8|2368.8|2374.3|2368.3|2375.3|2369.3|2374|2368|5
1689741000000|2023-07-19 04:30:00|2374.5|2368.5|2373.3|2367.3|2374.5|2368.5|2373.3|2367.3|4
1689741600000|2023-07-19 04:40:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1689741900000|2023-07-19 04:45:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1689742200000|2023-07-19 04:50:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1689742500000|2023-07-19 04:55:00|2374|2368|2374.5|2368.5|2374.8|2368.8|2374|2368|5
1689742800000|2023-07-19 05:00:00|2374.3|2368.3|2373.5|2367.5|2374.8|2368.8|2373.5|2367.5|11
1689743100000|2023-07-19 05:05:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2372.8|2366.8|3
1689743400000|2023-07-19 05:10:00|2373.3|2367.3|2374|2368|2374|2368|2373.3|2367.3|2
1689743700000|2023-07-19 05:15:00|2374.3|2368.3|2374|2368|2375.8|2369.8|2374|2368|9
1689744000000|2023-07-19 05:20:00|2374.3|2368.3|2375.5|2369.5|2375.5|2369.5|2374.3|2368.3|5
1689744300000|2023-07-19 05:25:00|2375.3|2369.3|2374.5|2368.5|2375.5|2369.5|2374.3|2368.3|6
1689744600000|2023-07-19 05:30:00|2374.3|2368.3|2373.3|2367.3|2375.3|2369.3|2372.8|2366.8|43
1689744900000|2023-07-19 05:35:00|2373|2367|2374|2368|2375|2369|2373|2367|27
1689745200000|2023-07-19 05:40:00|2373.8|2367.8|2374.5|2368.5|2375|2369|2373.8|2367.8|22
1689745500000|2023-07-19 05:45:00|2374.3|2368.3|2375.5|2369.5|2375.8|2369.8|2374.3|2368.3|19
1689745800000|2023-07-19 05:50:00|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2373.5|2367.5|18
1689746100000|2023-07-19 05:55:00|2375.5|2369.5|2378.5|2372.5|2378.5|2372.5|2375.5|2369.5|37
1689746400000|2023-07-19 06:00:00|2378.3|2372.3|2378.8|2372.8|2379.3|2373.3|2376|2370|51
1689746700000|2023-07-19 06:05:00|2379|2373|2382.3|2376.3|2382.3|2376.3|2378.8|2372.8|44
1689747000000|2023-07-19 06:10:00|2382.8|2376.8|2381.5|2375.5|2382.8|2376.8|2381.3|2375.3|63
1689747300000|2023-07-19 06:15:00|2381.3|2375.3|2378.5|2372.5|2381.3|2375.3|2378.3|2372.3|56
1689747600000|2023-07-19 06:20:00|2378.3|2372.3|2377|2371|2380|2374|2376.3|2370.3|58
1689747900000|2023-07-19 06:25:00|2377.5|2371.5|2377.3|2371.3|2379.3|2373.3|2376.5|2370.5|43
1689748200000|2023-07-19 06:30:00|2377|2371|2373.3|2367.3|2377.3|2371.3|2372.5|2366.5|61
1689748500000|2023-07-19 06:35:00|2373|2367|2372.8|2366.8|2374.3|2368.3|2372.8|2366.8|21
1689748800000|2023-07-19 06:40:00|2373|2367|2368.8|2362.8|2373.5|2367.5|2368.5|2362.5|44
1689749100000|2023-07-19 06:45:00|2369|2363|2369.3|2363.3|2370.5|2364.5|2368.8|2362.8|53
1689749400000|2023-07-19 06:50:00|2369.5|2363.5|2369.8|2363.8|2371.5|2365.5|2368.5|2362.5|75
1689749700000|2023-07-19 06:55:00|2370|2364|2372.1|2366.1|2373.4|2367.4|2369.8|2363.8|81
1689750000000|2023-07-19 07:00:00|2371.9|2365.9|2362.3|2356.3|2372.4|2366.4|2359.3|2353.3|113
1689750300000|2023-07-19 07:05:00|2362|2356|2364.9|2358.9|2368.3|2362.3|2362|2356|83
1689750600000|2023-07-19 07:10:00|2365.4|2359.4|2365.9|2359.9|2369.9|2363.9|2364.9|2358.9|85
1689750900000|2023-07-19 07:15:00|2365.6|2359.6|2360.1|2354.1|2365.6|2359.6|2358.4|2352.4|81
1689751200000|2023-07-19 07:20:00|2360.4|2354.4|2360.4|2354.4|2362.6|2356.6|2359.1|2353.1|65
1689751500000|2023-07-19 07:25:00|2360.1|2354.1|2359.1|2353.1|2361.4|2355.4|2358.9|2352.9|48
1689751800000|2023-07-19 07:30:00|2358.9|2352.9|2357.1|2351.1|2359.4|2353.4|2356.6|2350.6|37
1689752100000|2023-07-19 07:35:00|2356.9|2350.9|2352.5|2346.5|2356.9|2350.9|2350.1|2344.1|70
1689752400000|2023-07-19 07:40:00|2352.9|2346.9|2359.6|2353.6|2359.9|2353.9|2352.6|2346.6|75
1689752700000|2023-07-19 07:45:00|2359.4|2353.4|2360.1|2354.1|2360.6|2354.6|2358.6|2352.6|66
1689753000000|2023-07-19 07:50:00|2360.4|2354.4|2355.6|2349.6|2361.6|2355.6|2354.4|2348.4|48
1689753300000|2023-07-19 07:55:00|2355.9|2349.9|2355.9|2349.9|2357.6|2351.6|2355.1|2349.1|37
1689753600000|2023-07-19 08:00:00|2356.1|2350.1|2350.6|2344.6|2356.6|2350.6|2346|2340|124
1689753900000|2023-07-19 08:05:00|2350.9|2344.9|2353.1|2347.1|2354.1|2348.1|2350.1|2344.1|54
1689754200000|2023-07-19 08:10:00|2352.9|2346.9|2352.1|2346.1|2353.4|2347.4|2350.6|2344.6|42
1689754500000|2023-07-19 08:15:00|2352.6|2346.6|2354.6|2348.6|2355.1|2349.1|2352.4|2346.4|49
1689754800000|2023-07-19 08:20:00|2354.4|2348.4|2349.1|2343.1|2354.4|2348.4|2348.4|2342.4|47
1689755100000|2023-07-19 08:25:00|2349.4|2343.4|2349.4|2343.4|2350.6|2344.6|2348.4|2342.4|47
1689755400000|2023-07-19 08:30:00|2349.6|2343.6|2348.9|2342.9|2352.1|2346.1|2347.6|2341.6|74
1689755700000|2023-07-19 08:35:00|2348.6|2342.6|2353.4|2347.4|2355.1|2349.1|2348.6|2342.6|77
1689756000000|2023-07-19 08:40:00|2353.1|2347.1|2351.1|2345.1|2354.1|2348.1|2350.4|2344.4|61
1689756300000|2023-07-19 08:45:00|2351.4|2345.4|2351.6|2345.6|2352.6|2346.6|2349.1|2343.1|46
1689756600000|2023-07-19 08:50:00|2351.4|2345.4|2354.4|2348.4|2355.9|2349.9|2350.9|2344.9|37
1689756900000|2023-07-19 08:55:00|2354.1|2348.1|2352.9|2346.9|2354.1|2348.1|2350.6|2344.6|42
1689757200000|2023-07-19 09:00:00|2352.6|2346.6|2356.4|2350.4|2357.4|2351.4|2352.6|2346.6|63
1689757500000|2023-07-19 09:05:00|2356.1|2350.1|2357.4|2351.4|2357.4|2351.4|2354.1|2348.1|66
1689757800000|2023-07-19 09:10:00|2357.1|2351.1|2363.8|2357.8|2365|2359|2355.6|2349.6|64
1689758100000|2023-07-19 09:15:00|2363.5|2357.5|2365.1|2359.1|2367.1|2361.1|2363.4|2357.4|60
1689758400000|2023-07-19 09:20:00|2365.4|2359.4|2364.6|2358.6|2366.1|2360.1|2363.9|2357.9|56
1689758700000|2023-07-19 09:25:00|2364.4|2358.4|2365.6|2359.6|2366.9|2360.9|2363.6|2357.6|43
1689759000000|2023-07-19 09:30:00|2365.4|2359.4|2365.6|2359.6|2366.9|2360.9|2364.1|2358.1|31
1689759300000|2023-07-19 09:35:00|2365.4|2359.4|2366.6|2360.6|2369.4|2363.4|2363.6|2357.6|37
1689759600000|2023-07-19 09:40:00|2366.4|2360.4|2368.6|2362.6|2370.4|2364.4|2365.1|2359.1|29
1689759900000|2023-07-19 09:45:00|2368.1|2362.1|2368.9|2362.9|2369.4|2363.4|2368.1|2362.1|18
1689760200000|2023-07-19 09:50:00|2368.6|2362.6|2368.6|2362.6|2369.1|2363.1|2368.1|2362.1|11
1689760500000|2023-07-19 09:55:00|2368.1|2362.1|2367.9|2361.9|2368.4|2362.4|2366.1|2360.1|34
1689760800000|2023-07-19 10:00:00|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2366.6|2360.6|26
1689761100000|2023-07-19 10:05:00|2367.4|2361.4|2367.1|2361.1|2367.6|2361.6|2366.6|2360.6|11
1689761400000|2023-07-19 10:10:00|2367.4|2361.4|2365.9|2359.9|2368.6|2362.6|2364.9|2358.9|37
1689761700000|2023-07-19 10:15:00|2365.6|2359.6|2366.9|2360.9|2367.6|2361.6|2365.6|2359.6|28
1689762000000|2023-07-19 10:20:00|2367.1|2361.1|2368.1|2362.1|2368.1|2362.1|2366.6|2360.6|31
1689762300000|2023-07-19 10:25:00|2367.6|2361.6|2367.1|2361.1|2367.6|2361.6|2366.4|2360.4|26
1689762600000|2023-07-19 10:30:00|2367.4|2361.4|2367.9|2361.9|2368.4|2362.4|2366.6|2360.6|28
1689762900000|2023-07-19 10:35:00|2367.6|2361.6|2366.6|2360.6|2367.6|2361.6|2366.4|2360.4|22
1689763200000|2023-07-19 10:40:00|2366.4|2360.4|2360.6|2354.6|2366.4|2360.4|2360.1|2354.1|44
1689763500000|2023-07-19 10:45:00|2360.4|2354.4|2358.4|2352.4|2360.4|2354.4|2357.9|2351.9|49
1689763800000|2023-07-19 10:50:00|2358.1|2352.1|2358.9|2352.9|2360.1|2354.1|2357.6|2351.6|23
1689764100000|2023-07-19 10:55:00|2358.6|2352.6|2358.9|2352.9|2359.9|2353.9|2357.6|2351.6|26
1689764400000|2023-07-19 11:00:00|2358.6|2352.6|2360.1|2354.1|2360.1|2354.1|2358.6|2352.6|25
1689764700000|2023-07-19 11:05:00|2360.4|2354.4|2363.6|2357.6|2363.9|2357.9|2359.6|2353.6|45
1689765000000|2023-07-19 11:10:00|2363.9|2357.9|2363.6|2357.6|2364.9|2358.9|2363.1|2357.1|33
1689765300000|2023-07-19 11:15:00|2363.4|2357.4|2364.6|2358.6|2365.4|2359.4|2363.4|2357.4|39
1689765600000|2023-07-19 11:20:00|2364.9|2358.9|2365.9|2359.9|2365.9|2359.9|2363.1|2357.1|23
1689765900000|2023-07-19 11:25:00|2366.4|2360.4|2363.9|2357.9|2366.4|2360.4|2363.9|2357.9|26
1689766200000|2023-07-19 11:30:00|2364.1|2358.1|2363.9|2357.9|2364.4|2358.4|2363.1|2357.1|23
1689766500000|2023-07-19 11:35:00|2363.6|2357.6|2366.4|2360.4|2366.4|2360.4|2363.6|2357.6|32
1689766800000|2023-07-19 11:40:00|2366.1|2360.1|2369.1|2363.1|2369.4|2363.4|2365.9|2359.9|34
1689767100000|2023-07-19 11:45:00|2368.9|2362.9|2367.6|2361.6|2368.9|2362.9|2366.6|2360.6|21
1689767400000|2023-07-19 11:50:00|2367.9|2361.9|2369.4|2363.4|2369.6|2363.6|2364.9|2358.9|51
1689767700000|2023-07-19 11:55:00|2369.6|2363.6|2370.6|2364.6|2374.4|2368.4|2368.1|2362.1|53
1689768000000|2023-07-19 12:00:00|2370.9|2364.9|2373.4|2367.4|2376.1|2370.1|2370.6|2364.6|54
1689768300000|2023-07-19 12:05:00|2373.1|2367.1|2379.6|2373.6|2379.9|2373.9|2371.4|2365.4|37
1689768600000|2023-07-19 12:10:00|2378.9|2372.9|2378.9|2372.9|2380.1|2374.1|2378.4|2372.4|38
1689768900000|2023-07-19 12:15:00|2379.1|2373.1|2379.1|2373.1|2379.4|2373.4|2378.4|2372.4|15
1689769200000|2023-07-19 12:20:00|2378.9|2372.9|2378.6|2372.6|2378.9|2372.9|2378.4|2372.4|8
1689769500000|2023-07-19 12:25:00|2378.4|2372.4|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|16
1689769800000|2023-07-19 12:30:00|2378.9|2372.9|2378.1|2372.1|2379.1|2373.1|2376.6|2370.6|27
1689770100000|2023-07-19 12:35:00|2377.9|2371.9|2375.1|2369.1|2377.9|2371.9|2375.1|2369.1|50
1689770400000|2023-07-19 12:40:00|2374.9|2368.9|2373.4|2367.4|2374.9|2368.9|2372.4|2366.4|22
1689770700000|2023-07-19 12:45:00|2373.1|2367.1|2371.6|2365.6|2373.1|2367.1|2371.1|2365.1|33
1689771000000|2023-07-19 12:50:00|2371.4|2365.4|2370.6|2364.6|2371.6|2365.6|2370.6|2364.6|19
1689771300000|2023-07-19 12:55:00|2370.9|2364.9|2371.9|2365.9|2372.6|2366.6|2370.9|2364.9|39
1689771600000|2023-07-19 13:00:00|2372.1|2366.1|2379.4|2373.4|2380.4|2374.4|2372.1|2366.1|200
1689771900000|2023-07-19 13:05:00|2379.6|2373.6|2386.6|2380.6|2386.8|2380.8|2379.1|2373.1|102
1689772200000|2023-07-19 13:10:00|2386.4|2380.4|2384.1|2378.1|2389.4|2383.4|2382.1|2376.1|95
1689772500000|2023-07-19 13:15:00|2383.9|2377.9|2378.6|2372.6|2384.6|2378.6|2378.1|2372.1|71
1689772800000|2023-07-19 13:20:00|2378.4|2372.4|2378.9|2372.9|2380.4|2374.4|2378.1|2372.1|74
1689773100000|2023-07-19 13:25:00|2378.6|2372.6|2378.6|2372.6|2379.6|2373.6|2378.4|2372.4|29
1689773400000|2023-07-19 13:30:00|2378.4|2372.4|2382.4|2376.4|2382.6|2376.6|2378.1|2372.1|81
1689773700000|2023-07-19 13:35:00|2382.1|2376.1|2382.4|2376.4|2383.9|2377.9|2379.9|2373.9|88
1689774000000|2023-07-19 13:40:00|2381.6|2375.6|2383.6|2377.6|2384.1|2378.1|2378.4|2372.4|83
1689774300000|2023-07-19 13:45:00|2383.4|2377.4|2379.6|2373.6|2383.6|2377.6|2378.6|2372.6|57
1689774600000|2023-07-19 13:50:00|2379.4|2373.4|2379.9|2373.9|2383.1|2377.1|2378.6|2372.6|65
1689774900000|2023-07-19 13:55:00|2379.6|2373.6|2377.1|2371.1|2380.1|2374.1|2376.1|2370.1|46
1689775200000|2023-07-19 14:00:00|2377.4|2371.4|2381.1|2375.1|2381.4|2375.4|2376.6|2370.6|79
1689775500000|2023-07-19 14:05:00|2380.6|2374.6|2380.9|2374.9|2382.4|2376.4|2379.9|2373.9|87
1689775800000|2023-07-19 14:10:00|2380.6|2374.6|2380.9|2374.9|2382.4|2376.4|2380.1|2374.1|66
1689776100000|2023-07-19 14:15:00|2381.1|2375.1|2383.6|2377.6|2387.9|2381.9|2380.1|2374.1|94
1689776400000|2023-07-19 14:20:00|2383.4|2377.4|2377.6|2371.6|2383.4|2377.4|2375.9|2369.9|77
1689776700000|2023-07-19 14:25:00|2376.9|2370.9|2371.1|2365.1|2376.9|2370.9|2370.6|2364.6|75
1689777000000|2023-07-19 14:30:00|2370.9|2364.9|2368.4|2362.4|2371.4|2365.4|2366.1|2360.1|126
1689777300000|2023-07-19 14:35:00|2368.1|2362.1|2365.4|2359.4|2369.6|2363.6|2364.4|2358.4|73
1689777600000|2023-07-19 14:40:00|2365.1|2359.1|2364.4|2358.4|2367.4|2361.4|2362.6|2356.6|106
1689777900000|2023-07-19 14:45:00|2365.1|2359.1|2362.1|2356.1|2366.1|2360.1|2359.9|2353.9|237
1689778200000|2023-07-19 14:50:00|2361.9|2355.9|2364.6|2358.6|2365.1|2359.1|2361|2355|121
1689778500000|2023-07-19 14:55:00|2364.9|2358.9|2362.4|2356.4|2365.9|2359.9|2360.1|2354.1|116
1689778800000|2023-07-19 15:00:00|2362.1|2356.1|2360.1|2354.1|2362.4|2356.4|2359.4|2353.4|87
1689779100000|2023-07-19 15:05:00|2359.6|2353.6|2360.6|2354.6|2362.1|2356.1|2358.9|2352.9|65
1689779400000|2023-07-19 15:10:00|2361.1|2355.1|2361.4|2355.4|2362.9|2356.9|2360.9|2354.9|56
1689779700000|2023-07-19 15:15:00|2361.6|2355.6|2362.6|2356.6|2363.1|2357.1|2361.4|2355.4|40
1689780000000|2023-07-19 15:20:00|2362.9|2356.9|2362.6|2356.6|2363.6|2357.6|2361.6|2355.6|40
1689780300000|2023-07-19 15:25:00|2362.4|2356.4|2362.9|2356.9|2362.9|2356.9|2362.1|2356.1|29
1689780600000|2023-07-19 15:30:00|2362.6|2356.6|2361.4|2355.4|2362.9|2356.9|2361.1|2355.1|62
1689780900000|2023-07-19 15:35:00|2361.1|2355.1|2362.6|2356.6|2363.1|2357.1|2361.1|2355.1|25
1689781200000|2023-07-19 15:40:00|2362.4|2356.4|2362.9|2356.9|2363.1|2357.1|2361.4|2355.4|37
1689781500000|2023-07-19 15:45:00|2363.9|2357.9|2365.1|2359.1|2366.4|2360.4|2363.6|2357.6|35
1689781800000|2023-07-19 15:50:00|2364.9|2358.9|2363.9|2357.9|2364.9|2358.9|2363.9|2357.9|13
1689782100000|2023-07-19 15:55:00|2364.1|2358.1|2364.4|2358.4|2364.6|2358.6|2363.6|2357.6|18
1689782400000|2023-07-19 16:00:00|2364.6|2358.6|2364.4|2358.4|2365.4|2359.4|2363.9|2357.9|17
1689782700000|2023-07-19 16:05:00|2364.9|2358.9|2364.4|2358.4|2364.9|2358.9|2364.1|2358.1|9
1689783000000|2023-07-19 16:10:00|2364.1|2358.1|2363.9|2357.9|2364.1|2358.1|2363.9|2357.9|6
1689783300000|2023-07-19 16:15:00|2364.1|2358.1|2366.1|2360.1|2366.4|2360.4|2364.1|2358.1|14
1689783600000|2023-07-19 16:20:00|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|2
1689783900000|2023-07-19 16:25:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1689784200000|2023-07-19 16:30:00|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2364.9|2358.9|4
1689784500000|2023-07-19 16:35:00|2365.4|2359.4|2366.6|2360.6|2366.6|2360.6|2365.4|2359.4|3
1689784800000|2023-07-19 16:40:00|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|2
1689785100000|2023-07-19 16:45:00|2366.4|2360.4|2366.1|2360.1|2366.9|2360.9|2365.6|2359.6|14
1689785400000|2023-07-19 16:50:00|2366.4|2360.4|2367.4|2361.4|2368.4|2362.4|2366.4|2360.4|21
1689785700000|2023-07-19 16:55:00|2367.5|2361.5|2366|2360|2369.8|2363.8|2365.8|2359.8|51
1689786000000|2023-07-19 17:00:00|2365.8|2359.8|2365.8|2359.8|2366.5|2360.5|2365.5|2359.5|9
1689786300000|2023-07-19 17:05:00|2366|2360|2367.3|2361.3|2367.5|2361.5|2366|2360|12
1689786600000|2023-07-19 17:10:00|2367.5|2361.5|2368.8|2362.8|2369|2363|2367.5|2361.5|19
1689786900000|2023-07-19 17:15:00|2368.5|2362.5|2368.5|2362.5|2369|2363|2368.5|2362.5|5
1689787200000|2023-07-19 17:20:00|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|2
1689787500000|2023-07-19 17:25:00|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.5|2362.5|5
1689787800000|2023-07-19 17:30:00|2368.5|2362.5|2367.8|2361.8|2368.5|2362.5|2367|2361|8
1689788100000|2023-07-19 17:35:00|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|3
1689788400000|2023-07-19 17:40:00|2367.8|2361.8|2368.5|2362.5|2368.8|2362.8|2367.8|2361.8|11
1689788700000|2023-07-19 17:45:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368.3|2362.3|5
1689789000000|2023-07-19 17:50:00|2368.1|2362.1|2366.3|2360.3|2368.3|2362.3|2366.3|2360.3|7
1689789300000|2023-07-19 17:55:00|2372.8|2354|2373|2354.3|2373|2354.3|2372.8|2354|2
1689811200000|2023-07-20 00:00:00|2368.1|2362.1|2368.3|2362.3|2368.3|2362.3|2368.1|2362.1|2
1689811500000|2023-07-20 00:05:00|2368.5|2362.5|2370|2364|2370|2364|2368.5|2362.5|8
1689812100000|2023-07-20 00:15:00|2370.3|2364.3|2370.9|2364.9|2372.1|2366.1|2370.3|2364.3|11
1689812400000|2023-07-20 00:20:00|2370.8|2364.8|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|7
1689812700000|2023-07-20 00:25:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|6
1689813000000|2023-07-20 00:30:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|5
1689813600000|2023-07-20 00:40:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2370.8|2364.8|6
1689813900000|2023-07-20 00:45:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|4
1689814200000|2023-07-20 00:50:00|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|3
1689814500000|2023-07-20 00:55:00|2371.8|2365.8|2373.6|2367.6|2374.8|2368.8|2371.5|2365.5|17
1689814800000|2023-07-20 01:00:00|2373.8|2367.8|2372.3|2366.3|2375.9|2369.9|2372.3|2366.3|70
1689815100000|2023-07-20 01:05:00|2372.5|2366.5|2375.6|2369.6|2377.6|2371.6|2371.3|2365.3|52
1689815400000|2023-07-20 01:10:00|2375.4|2369.4|2376|2370|2376|2370|2371.8|2365.8|38
1689815700000|2023-07-20 01:15:00|2376.3|2370.3|2378.5|2372.5|2378.8|2372.8|2376.3|2370.3|63
1689816000000|2023-07-20 01:20:00|2378.8|2372.8|2382|2376|2382.5|2376.5|2378.3|2372.3|134
1689816300000|2023-07-20 01:25:00|2382.3|2376.3|2382.5|2376.5|2384.8|2378.8|2382.3|2376.3|103
1689816600000|2023-07-20 01:30:00|2382.3|2376.3|2385.5|2379.5|2385.8|2379.8|2379.9|2373.9|298
1689816900000|2023-07-20 01:35:00|2385.3|2379.3|2384.8|2378.8|2386.3|2380.3|2382.9|2376.9|217
1689817200000|2023-07-20 01:40:00|2384.5|2378.5|2386|2380|2387.3|2381.3|2383.5|2377.5|164
1689817500000|2023-07-20 01:45:00|2385.8|2379.8|2383.5|2377.5|2386.8|2380.8|2382.8|2376.8|74
1689817800000|2023-07-20 01:50:00|2383.3|2377.3|2384.3|2378.3|2385|2379|2382.8|2376.8|32
1689818100000|2023-07-20 01:55:00|2384.5|2378.5|2383|2377|2384.8|2378.8|2381|2375|26
1689818400000|2023-07-20 02:00:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2382.8|2376.8|57
1689818700000|2023-07-20 02:05:00|2385.8|2379.8|2380.3|2374.3|2385.8|2379.8|2380.3|2374.3|62
1689819000000|2023-07-20 02:10:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2379.3|2373.3|25
1689819300000|2023-07-20 02:15:00|2380|2374|2380|2374|2380.3|2374.3|2379.5|2373.5|7
1689819600000|2023-07-20 02:20:00|2380.3|2374.3|2379.3|2373.3|2380.5|2374.5|2379.3|2373.3|7
1689819900000|2023-07-20 02:25:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379|2373|5
1689820200000|2023-07-20 02:30:00|2379.3|2373.3|2379.3|2373.3|2380.3|2374.3|2377.3|2371.3|62
1689820500000|2023-07-20 02:35:00|2379.5|2373.5|2374.3|2368.3|2380.3|2374.3|2374.3|2368.3|59
1689820800000|2023-07-20 02:40:00|2374.5|2368.5|2371.3|2365.3|2375|2369|2370.8|2364.8|39
1689821100000|2023-07-20 02:45:00|2371.5|2365.5|2372.8|2366.8|2373.8|2367.8|2371.5|2365.5|21
1689821400000|2023-07-20 02:50:00|2372.5|2366.5|2373.5|2367.5|2374|2368|2372.3|2366.3|60
1689821700000|2023-07-20 02:55:00|2373.3|2367.3|2377.3|2371.3|2377.8|2371.8|2372.5|2366.5|160
1689822000000|2023-07-20 03:00:00|2377|2371|2372.8|2366.8|2377|2371|2372.8|2366.8|126
1689822300000|2023-07-20 03:05:00|2372.3|2366.3|2372|2366|2373|2367|2371.3|2365.3|90
1689822600000|2023-07-20 03:10:00|2371.8|2365.8|2374.3|2368.3|2374.5|2368.5|2371.3|2365.3|48
1689822900000|2023-07-20 03:15:00|2374|2368|2376|2370|2377.3|2371.3|2374|2368|60
1689823200000|2023-07-20 03:20:00|2376.3|2370.3|2378.3|2372.3|2378.8|2372.8|2376|2370|51
1689823500000|2023-07-20 03:25:00|2378.5|2372.5|2378.3|2372.3|2379|2373|2377.3|2371.3|30
1689823800000|2023-07-20 03:30:00|2378.5|2372.5|2373.5|2367.5|2378.5|2372.5|2373.3|2367.3|26
1689824100000|2023-07-20 03:35:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373|2367|6
1689824400000|2023-07-20 03:40:00|2374|2368|2374.5|2368.5|2375.3|2369.3|2374|2368|4
1689824700000|2023-07-20 03:45:00|2374.3|2368.3|2375|2369|2375|2369|2374|2368|6
1689825000000|2023-07-20 03:50:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374|2368|7
1689825300000|2023-07-20 03:55:00|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2374|2368|4
1689825600000|2023-07-20 04:00:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1689825900000|2023-07-20 04:05:00|2375.3|2369.3|2374|2368|2375.3|2369.3|2374|2368|4
1689826200000|2023-07-20 04:10:00|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|3
1689826500000|2023-07-20 04:15:00|2373.8|2367.8|2373.3|2367.3|2374.3|2368.3|2373.3|2367.3|9
1689826800000|2023-07-20 04:20:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1689827100000|2023-07-20 04:25:00|2374.5|2368.5|2372.3|2366.3|2374.5|2368.5|2372|2366|8
1689827400000|2023-07-20 04:30:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|7
1689827700000|2023-07-20 04:35:00|2372|2366|2371|2365|2372|2366|2371|2365|3
1689828000000|2023-07-20 04:40:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|7
1689828300000|2023-07-20 04:45:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1689828600000|2023-07-20 04:50:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|6
1689828900000|2023-07-20 04:55:00|2372|2366|2373.5|2367.5|2373.5|2367.5|2372|2366|6
1689829200000|2023-07-20 05:00:00|2373.8|2367.8|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|14
1689829500000|2023-07-20 05:05:00|2375.8|2369.8|2377.3|2371.3|2377.3|2371.3|2375.8|2369.8|18
1689829800000|2023-07-20 05:10:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377|2371|5
1689830100000|2023-07-20 05:15:00|2377.5|2371.5|2378.5|2372.5|2378.8|2372.8|2377.3|2371.3|11
1689830400000|2023-07-20 05:20:00|2378.8|2372.8|2379.5|2373.5|2380.5|2374.5|2378.8|2372.8|21
1689830700000|2023-07-20 05:25:00|2379.3|2373.3|2376|2370|2379.3|2373.3|2376|2370|10
1689831000000|2023-07-20 05:30:00|2376.3|2370.3|2379|2373|2379|2373|2374.8|2368.8|103
1689831300000|2023-07-20 05:35:00|2378.8|2372.8|2378.3|2372.3|2379|2373|2376|2370|142
1689831600000|2023-07-20 05:40:00|2378.5|2372.5|2384.8|2378.8|2385|2379|2378|2372|71
1689831900000|2023-07-20 05:45:00|2385|2379|2386.5|2380.5|2387.3|2381.3|2384.3|2378.3|79
1689832200000|2023-07-20 05:50:00|2386.8|2380.8|2385.5|2379.5|2388.3|2382.3|2384.8|2378.8|89
1689832500000|2023-07-20 05:55:00|2385.8|2379.8|2384.5|2378.5|2387.3|2381.3|2383.8|2377.8|63
1689832800000|2023-07-20 06:00:00|2384.8|2378.8|2386|2380|2386.8|2380.8|2383.3|2377.3|51
1689833100000|2023-07-20 06:05:00|2385.8|2379.8|2381.5|2375.5|2386.3|2380.3|2380.8|2374.8|64
1689833400000|2023-07-20 06:10:00|2381.8|2375.8|2382.8|2376.8|2383|2377|2381.5|2375.5|30
1689833700000|2023-07-20 06:15:00|2382.5|2376.5|2380.5|2374.5|2382.5|2376.5|2380.5|2374.5|41
1689834000000|2023-07-20 06:20:00|2380.3|2374.3|2382.5|2376.5|2383|2377|2379.3|2373.3|28
1689834300000|2023-07-20 06:25:00|2382.8|2376.8|2382.5|2376.5|2383|2377|2381.5|2375.5|21
1689834600000|2023-07-20 06:30:00|2382.3|2376.3|2378.3|2372.3|2382.5|2376.5|2378.3|2372.3|44
1689834900000|2023-07-20 06:35:00|2378|2372|2379.5|2373.5|2381|2375|2378|2372|34
1689835200000|2023-07-20 06:40:00|2379.3|2373.3|2380.3|2374.3|2380.3|2374.3|2378.8|2372.8|38
1689835500000|2023-07-20 06:45:00|2380|2374|2379.5|2373.5|2380|2374|2376.8|2370.8|48
1689835800000|2023-07-20 06:50:00|2379.8|2373.8|2379|2373|2380.3|2374.3|2378.3|2372.3|45
1689836100000|2023-07-20 06:55:00|2378.9|2372.9|2380.1|2374.1|2380.5|2374.5|2377.9|2371.9|45
1689836400000|2023-07-20 07:00:00|2379.9|2373.9|2376.6|2370.6|2380.6|2374.6|2373.9|2367.9|74
1689836700000|2023-07-20 07:05:00|2376.4|2370.4|2378.1|2372.1|2379.4|2373.4|2373.6|2367.6|52
1689837000000|2023-07-20 07:10:00|2378.4|2372.4|2377.9|2371.9|2378.6|2372.6|2375.1|2369.1|53
1689837300000|2023-07-20 07:15:00|2378.1|2372.1|2379.6|2373.6|2380.1|2374.1|2377.1|2371.1|48
1689837600000|2023-07-20 07:20:00|2379.4|2373.4|2378.6|2372.6|2381.9|2375.9|2378.4|2372.4|35
1689837900000|2023-07-20 07:25:00|2378.9|2372.9|2378.6|2372.6|2380.1|2374.1|2378.4|2372.4|15
1689838200000|2023-07-20 07:30:00|2378.4|2372.4|2378.4|2372.4|2379.9|2373.9|2376.9|2370.9|25
1689838500000|2023-07-20 07:35:00|2378.1|2372.1|2372.4|2366.4|2378.1|2372.1|2371.6|2365.6|36
1689838800000|2023-07-20 07:40:00|2372.6|2366.6|2371.4|2365.4|2373.6|2367.6|2370.4|2364.4|20
1689839100000|2023-07-20 07:45:00|2371.1|2365.1|2376.1|2370.1|2376.9|2370.9|2370.1|2364.1|39
1689839400000|2023-07-20 07:50:00|2375.9|2369.9|2376.1|2370.1|2376.4|2370.4|2372.4|2366.4|36
1689839700000|2023-07-20 07:55:00|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2374.4|2368.4|25
1689840000000|2023-07-20 08:00:00|2376.9|2370.9|2378.9|2372.9|2380.4|2374.4|2376.1|2370.1|33
1689840300000|2023-07-20 08:05:00|2379.1|2373.1|2378.6|2372.6|2380.1|2374.1|2377.6|2371.6|25
1689840600000|2023-07-20 08:10:00|2378.4|2372.4|2380.6|2374.6|2381.1|2375.1|2377.4|2371.4|36
1689840900000|2023-07-20 08:15:00|2380.4|2374.4|2389.9|2383.9|2389.9|2383.9|2378.6|2372.6|78
1689841200000|2023-07-20 08:20:00|2389.4|2383.4|2403.9|2397.9|2403.9|2397.9|2389.4|2383.4|124
1689841500000|2023-07-20 08:25:00|2404.1|2398.1|2400.1|2394.1|2406.5|2400.5|2396.9|2390.9|112
1689841800000|2023-07-20 08:30:00|2400.4|2394.4|2398.9|2392.9|2403.6|2397.6|2398.6|2392.6|115
1689842100000|2023-07-20 08:35:00|2398.6|2392.6|2397.6|2391.6|2398.6|2392.6|2394.9|2388.9|59
1689842400000|2023-07-20 08:40:00|2397.4|2391.4|2402.6|2396.6|2403.4|2397.4|2397.1|2391.1|60
1689842700000|2023-07-20 08:45:00|2402.9|2396.9|2405.9|2399.9|2406.9|2400.9|2402.1|2396.1|78
1689843000000|2023-07-20 08:50:00|2405.6|2399.6|2406.9|2400.9|2407.9|2401.9|2405.4|2399.4|24
1689843300000|2023-07-20 08:55:00|2407.1|2401.1|2403.6|2397.6|2407.4|2401.4|2403.1|2397.1|41
1689843600000|2023-07-20 09:00:00|2403.4|2397.4|2403.4|2397.4|2406.1|2400.1|2401.9|2395.9|60
1689843900000|2023-07-20 09:05:00|2403.1|2397.1|2405.1|2399.1|2405.4|2399.4|2400.4|2394.4|49
1689844200000|2023-07-20 09:10:00|2405.4|2399.4|2404.4|2398.4|2405.9|2399.9|2403.9|2397.9|25
1689844500000|2023-07-20 09:15:00|2404.6|2398.6|2405.6|2399.6|2406.1|2400.1|2404.4|2398.4|33
1689844800000|2023-07-20 09:20:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2404.1|2398.1|27
1689845100000|2023-07-20 09:25:00|2405.6|2399.6|2406.4|2400.4|2406.4|2400.4|2404.4|2398.4|12
1689845400000|2023-07-20 09:30:00|2407.1|2401.1|2406.6|2400.6|2407.6|2401.6|2406.4|2400.4|19
1689845700000|2023-07-20 09:35:00|2406.9|2400.9|2406.1|2400.1|2407.4|2401.4|2406.1|2400.1|20
1689846000000|2023-07-20 09:40:00|2405.9|2399.9|2404.4|2398.4|2406.1|2400.1|2404.1|2398.1|33
1689846300000|2023-07-20 09:45:00|2404.6|2398.6|2405.6|2399.6|2406.4|2400.4|2404.6|2398.6|25
1689846600000|2023-07-20 09:50:00|2405.4|2399.4|2407.9|2401.9|2410.1|2404.1|2404.9|2398.9|53
1689846900000|2023-07-20 09:55:00|2407.6|2401.6|2408.9|2402.9|2409.4|2403.4|2406.1|2400.1|33
1689847200000|2023-07-20 10:00:00|2409.4|2403.4|2420|2414|2423.9|2417.9|2408.6|2402.6|94
1689847500000|2023-07-20 10:05:00|2420.3|2414.3|2420.1|2414.1|2425.3|2419.3|2420|2414|74
1689847800000|2023-07-20 10:10:00|2420.4|2414.4|2419.6|2413.6|2422.4|2416.4|2417.1|2411.1|59
1689848100000|2023-07-20 10:15:00|2419.9|2413.9|2418.6|2412.6|2420.1|2414.1|2418.1|2412.1|26
1689848400000|2023-07-20 10:20:00|2418.9|2412.9|2418.1|2412.1|2419.1|2413.1|2417.6|2411.6|22
1689848700000|2023-07-20 10:25:00|2418.4|2412.4|2418.4|2412.4|2419.6|2413.6|2418.1|2412.1|33
1689849000000|2023-07-20 10:30:00|2418.1|2412.1|2417.6|2411.6|2419.4|2413.4|2417.6|2411.6|14
1689849300000|2023-07-20 10:35:00|2417.9|2411.9|2414.4|2408.4|2417.9|2411.9|2414.1|2408.1|39
1689849600000|2023-07-20 10:40:00|2414.1|2408.1|2414.1|2408.1|2417.1|2411.1|2413.6|2407.6|36
1689849900000|2023-07-20 10:45:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2411.9|2405.9|27
1689850200000|2023-07-20 10:50:00|2414.6|2408.6|2419.4|2413.4|2419.6|2413.6|2414.6|2408.6|32
1689850500000|2023-07-20 10:55:00|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2418.9|2412.9|17
1689850800000|2023-07-20 11:00:00|2418.9|2412.9|2418.6|2412.6|2419.6|2413.6|2418.6|2412.6|9
1689851100000|2023-07-20 11:05:00|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2417.4|2411.4|20
1689851400000|2023-07-20 11:10:00|2418.6|2412.6|2423.1|2417.1|2423.4|2417.4|2417.9|2411.9|68
1689851700000|2023-07-20 11:15:00|2423.4|2417.4|2418.9|2412.9|2427.9|2421.9|2418.6|2412.6|60
1689852000000|2023-07-20 11:20:00|2418.6|2412.6|2417.1|2411.1|2418.6|2412.6|2416.6|2410.6|28
1689852300000|2023-07-20 11:25:00|2417.6|2411.6|2418.9|2412.9|2419.6|2413.6|2416.9|2410.9|43
1689852600000|2023-07-20 11:30:00|2419.1|2413.1|2417.6|2411.6|2420.1|2414.1|2416.9|2410.9|50
1689852900000|2023-07-20 11:35:00|2417.9|2411.9|2417.1|2411.1|2418.6|2412.6|2416.6|2410.6|29
1689853200000|2023-07-20 11:40:00|2417.4|2411.4|2413.9|2407.9|2417.4|2411.4|2412.1|2406.1|30
1689853500000|2023-07-20 11:45:00|2414.1|2408.1|2413.9|2407.9|2415.6|2409.6|2413.4|2407.4|26
1689853800000|2023-07-20 11:50:00|2413.6|2407.6|2418.1|2412.1|2418.4|2412.4|2413.1|2407.1|58
1689854100000|2023-07-20 11:55:00|2417.9|2411.9|2418.9|2412.9|2420.4|2414.4|2416.6|2410.6|39
1689854400000|2023-07-20 12:00:00|2418.6|2412.6|2413.9|2407.9|2419.6|2413.6|2413.9|2407.9|52
1689854700000|2023-07-20 12:05:00|2413.6|2407.6|2412.9|2406.9|2413.9|2407.9|2412.1|2406.1|42
1689855000000|2023-07-20 12:10:00|2413.1|2407.1|2417.1|2411.1|2417.6|2411.6|2413.1|2407.1|54
1689855300000|2023-07-20 12:15:00|2416.9|2410.9|2414.9|2408.9|2417.1|2411.1|2414.1|2408.1|41
1689855600000|2023-07-20 12:20:00|2414.6|2408.6|2410.1|2404.1|2414.6|2408.6|2407.9|2401.9|61
1689855900000|2023-07-20 12:25:00|2410.4|2404.4|2412.1|2406.1|2412.4|2406.4|2410.1|2404.1|45
1689856200000|2023-07-20 12:30:00|2411.9|2405.9|2407.1|2401.1|2411.9|2405.9|2406.6|2400.6|96
1689856500000|2023-07-20 12:35:00|2407.4|2401.4|2405.4|2399.4|2408.1|2402.1|2405.4|2399.4|46
1689856800000|2023-07-20 12:40:00|2405.6|2399.6|2408.4|2402.4|2408.6|2402.6|2405.6|2399.6|15
1689857100000|2023-07-20 12:45:00|2408.1|2402.1|2406.6|2400.6|2408.4|2402.4|2405.9|2399.9|22
1689857400000|2023-07-20 12:50:00|2406.9|2400.9|2406.4|2400.4|2407.6|2401.6|2406.4|2400.4|20
1689857700000|2023-07-20 12:55:00|2406.6|2400.6|2406.6|2400.6|2407.9|2401.9|2404.6|2398.6|35
1689858000000|2023-07-20 13:00:00|2406.9|2400.9|2413.4|2407.4|2415.1|2409.1|2406.1|2400.1|182
1689858300000|2023-07-20 13:05:00|2413.1|2407.1|2410.1|2404.1|2413.9|2407.9|2409.4|2403.4|40
1689858600000|2023-07-20 13:10:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1689858900000|2023-07-20 13:15:00|2399.9|2393.9|2401.9|2395.9|2403.4|2397.4|2398.6|2392.6|69
1689859200000|2023-07-20 13:20:00|2402.1|2396.1|2400.1|2394.1|2402.9|2396.9|2400.1|2394.1|67
1689859500000|2023-07-20 13:25:00|2400.4|2394.4|2401.9|2395.9|2402.4|2396.4|2400.4|2394.4|60
1689859800000|2023-07-20 13:30:00|2402.1|2396.1|2391.1|2385.1|2402.4|2396.4|2390.4|2384.4|131
1689860100000|2023-07-20 13:35:00|2391.4|2385.4|2393.9|2387.9|2394.4|2388.4|2389.4|2383.4|99
1689860400000|2023-07-20 13:40:00|2393.6|2387.6|2391.1|2385.1|2394.1|2388.1|2386.6|2380.6|114
1689860700000|2023-07-20 13:45:00|2390.9|2384.9|2392.1|2386.1|2393.6|2387.6|2390.9|2384.9|59
1689861000000|2023-07-20 13:50:00|2392.4|2386.4|2393.4|2387.4|2394.9|2388.9|2391.9|2385.9|65
1689861300000|2023-07-20 13:55:00|2393.1|2387.1|2392.6|2386.6|2394.6|2388.6|2391.4|2385.4|79
1689861600000|2023-07-20 14:00:00|2392.9|2386.9|2392.4|2386.4|2393.9|2387.9|2392.1|2386.1|118
1689861900000|2023-07-20 14:05:00|2392.1|2386.1|2390.9|2384.9|2392.6|2386.6|2388.4|2382.4|96
1689862200000|2023-07-20 14:10:00|2391.1|2385.1|2387.9|2381.9|2391.1|2385.1|2387.6|2381.6|74
1689862500000|2023-07-20 14:15:00|2387.6|2381.6|2387.1|2381.1|2388.1|2382.1|2386.1|2380.1|51
1689862800000|2023-07-20 14:20:00|2387.4|2381.4|2385.4|2379.4|2387.9|2381.9|2385.1|2379.1|58
1689863100000|2023-07-20 14:25:00|2385.1|2379.1|2385.4|2379.4|2387.1|2381.1|2384.9|2378.9|46
1689863400000|2023-07-20 14:30:00|2385.1|2379.1|2377.4|2371.4|2385.4|2379.4|2377.4|2371.4|80
1689863700000|2023-07-20 14:35:00|2377.6|2371.6|2375.6|2369.6|2380.1|2374.1|2371.9|2365.9|128
1689864000000|2023-07-20 14:40:00|2375.9|2369.9|2382.9|2376.9|2382.9|2376.9|2375.9|2369.9|122
1689864300000|2023-07-20 14:45:00|2382.6|2376.6|2385.9|2379.9|2388.4|2382.4|2382.4|2376.4|128
1689864600000|2023-07-20 14:50:00|2386.1|2380.1|2385.6|2379.6|2387.1|2381.1|2385.4|2379.4|46
1689864900000|2023-07-20 14:55:00|2385.9|2379.9|2387.1|2381.1|2387.4|2381.4|2385.4|2379.4|55
1689865200000|2023-07-20 15:00:00|2387.4|2381.4|2386.4|2380.4|2390.1|2384.1|2386.4|2380.4|59
1689865500000|2023-07-20 15:05:00|2386.6|2380.6|2387.4|2381.4|2387.9|2381.9|2386.6|2380.6|35
1689865800000|2023-07-20 15:10:00|2387.6|2381.6|2385.6|2379.6|2387.9|2381.9|2385.6|2379.6|20
1689866100000|2023-07-20 15:15:00|2385.4|2379.4|2385.6|2379.6|2385.9|2379.9|2384.4|2378.4|22
1689866400000|2023-07-20 15:20:00|2385.1|2379.1|2385.1|2379.1|2386.1|2380.1|2384.4|2378.4|26
1689866700000|2023-07-20 15:25:00|2384.9|2378.9|2384.1|2378.1|2386.1|2380.1|2384.1|2378.1|28
1689867000000|2023-07-20 15:30:00|2383.9|2377.9|2383.6|2377.6|2386.1|2380.1|2383.6|2377.6|46
1689867300000|2023-07-20 15:35:00|2383.9|2377.9|2384.1|2378.1|2385.4|2379.4|2383.9|2377.9|26
1689867600000|2023-07-20 15:40:00|2383.9|2377.9|2383.6|2377.6|2385.6|2379.6|2382.4|2376.4|60
1689867900000|2023-07-20 15:45:00|2382.6|2376.6|2382.9|2376.9|2383.9|2377.9|2382.6|2376.6|17
1689868200000|2023-07-20 15:50:00|2382.6|2376.6|2384.4|2378.4|2384.9|2378.9|2382.6|2376.6|13
1689868500000|2023-07-20 15:55:00|2384.1|2378.1|2384.6|2378.6|2384.6|2378.6|2383.1|2377.1|23
1689868800000|2023-07-20 16:00:00|2384.4|2378.4|2382.6|2376.6|2384.6|2378.6|2382.6|2376.6|9
1689869100000|2023-07-20 16:05:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1689869400000|2023-07-20 16:10:00|2382.1|2376.1|2383.1|2377.1|2383.4|2377.4|2382.1|2376.1|8
1689869700000|2023-07-20 16:15:00|2383.4|2377.4|2383.9|2377.9|2383.9|2377.9|2383.4|2377.4|13
1689870000000|2023-07-20 16:20:00|2383.6|2377.6|2385.4|2379.4|2385.4|2379.4|2383.1|2377.1|23
1689870300000|2023-07-20 16:25:00|2385.6|2379.6|2386.1|2380.1|2386.9|2380.9|2384.9|2378.9|24
1689870600000|2023-07-20 16:30:00|2385.9|2379.9|2386.6|2380.6|2386.6|2380.6|2385.9|2379.9|6
1689870900000|2023-07-20 16:35:00|2386.4|2380.4|2384.1|2378.1|2386.4|2380.4|2383.6|2377.6|20
1689871200000|2023-07-20 16:40:00|2384.4|2378.4|2383.6|2377.6|2385.1|2379.1|2383.4|2377.4|18
1689871500000|2023-07-20 16:45:00|2383.9|2377.9|2386.4|2380.4|2386.4|2380.4|2383.6|2377.6|13
1689871800000|2023-07-20 16:50:00|2386.6|2380.6|2386.4|2380.4|2386.6|2380.6|2386.4|2380.4|2
1689872100000|2023-07-20 16:55:00|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385|2379|23
1689872400000|2023-07-20 17:00:00|2385.3|2379.3|2383.6|2377.6|2385.3|2379.3|2383.3|2377.3|19
1689872700000|2023-07-20 17:05:00|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2382.3|2376.3|6
1689873000000|2023-07-20 17:10:00|2381.4|2375.4|2381.5|2375.5|2381.5|2375.5|2380.1|2374.1|12
1689873300000|2023-07-20 17:15:00|2381.8|2375.8|2381|2375|2381.8|2375.8|2381|2375|16
1689873600000|2023-07-20 17:20:00|2381.3|2375.3|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|6
1689873900000|2023-07-20 17:25:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|5
1689874200000|2023-07-20 17:30:00|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|5
1689874500000|2023-07-20 17:35:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|3
1689875400000|2023-07-20 17:50:00|2383.5|2377.5|2379.5|2373.5|2383.5|2377.5|2379.3|2373.3|18
1689875700000|2023-07-20 17:55:00|2379.3|2373.3|2387.3|2368.5|2387.3|2374.6|2379.3|2368.3|5
1689897600000|2023-07-21 00:00:00|2380.3|2374.3|2378.6|2372.6|2380.3|2374.3|2377.9|2371.9|11
1689897900000|2023-07-21 00:05:00|2378.8|2372.8|2380.3|2374.3|2381.1|2375.1|2378.8|2372.8|10
1689898200000|2023-07-21 00:10:00|2380.4|2374.4|2378.5|2372.5|2380.4|2374.4|2378.4|2372.4|6
1689898500000|2023-07-21 00:15:00|2378.8|2372.8|2377.4|2371.4|2378.8|2372.8|2377.4|2371.4|3
1689898800000|2023-07-21 00:20:00|2377.5|2371.5|2379.5|2373.5|2379.6|2373.6|2377.5|2371.5|9
1689899400000|2023-07-21 00:30:00|2379.8|2373.8|2380.3|2374.3|2381|2375|2379.8|2373.8|5
1689899700000|2023-07-21 00:35:00|2380.5|2374.5|2381|2375|2381|2375|2380.5|2374.5|3
1689900600000|2023-07-21 00:50:00|2381.3|2375.3|2384.5|2378.5|2384.8|2378.8|2381.3|2375.3|13
1689900900000|2023-07-21 00:55:00|2385|2379|2385.1|2379.1|2385.8|2379.8|2383.3|2377.3|18
1689901200000|2023-07-21 01:00:00|2385.4|2379.4|2385.8|2379.8|2387.6|2381.6|2382.9|2376.9|42
1689901500000|2023-07-21 01:05:00|2385.5|2379.5|2383.3|2377.3|2387.6|2381.6|2382.3|2376.3|43
1689901800000|2023-07-21 01:10:00|2383|2377|2380.8|2374.8|2385|2379|2380.5|2374.5|73
1689902100000|2023-07-21 01:15:00|2381|2375|2382.3|2376.3|2383|2377|2379.5|2373.5|62
1689902400000|2023-07-21 01:20:00|2382|2376|2383|2377|2384.8|2378.8|2381.5|2375.5|50
1689902700000|2023-07-21 01:25:00|2383.3|2377.3|2387.3|2381.3|2388|2382|2382.8|2376.8|65
1689903000000|2023-07-21 01:30:00|2387.5|2381.5|2389.5|2383.5|2391.5|2385.5|2387.5|2381.5|87
1689903300000|2023-07-21 01:35:00|2389.8|2383.8|2389.5|2383.5|2390|2384|2388.3|2382.3|57
1689903600000|2023-07-21 01:40:00|2389.8|2383.8|2392|2386|2392.8|2386.8|2389.5|2383.5|26
1689903900000|2023-07-21 01:45:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2388.5|2382.5|28
1689904200000|2023-07-21 01:50:00|2391.3|2385.3|2389.5|2383.5|2391.5|2385.5|2389.3|2383.3|40
1689904500000|2023-07-21 01:55:00|2389.3|2383.3|2391.5|2385.5|2391.8|2385.8|2389.3|2383.3|15
1689904800000|2023-07-21 02:00:00|2390.8|2384.8|2393.5|2387.5|2393.5|2387.5|2390.8|2384.8|11
1689905100000|2023-07-21 02:05:00|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|3
1689905400000|2023-07-21 02:10:00|2394|2388|2392.8|2386.8|2394|2388|2392.5|2386.5|13
1689905700000|2023-07-21 02:15:00|2393|2387|2393.5|2387.5|2394.8|2388.8|2393|2387|18
1689906000000|2023-07-21 02:20:00|2393.8|2387.8|2394|2388|2394.8|2388.8|2393.5|2387.5|16
1689906300000|2023-07-21 02:25:00|2394.3|2388.3|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|5
1689906600000|2023-07-21 02:30:00|2393.3|2387.3|2392.5|2386.5|2394.8|2388.8|2392.5|2386.5|29
1689906900000|2023-07-21 02:35:00|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.5|2386.5|22
1689907200000|2023-07-21 02:40:00|2393.8|2387.8|2394.3|2388.3|2395.3|2389.3|2393.8|2387.8|19
1689907500000|2023-07-21 02:45:00|2394.5|2388.5|2396.5|2390.5|2397|2391|2394.3|2388.3|25
1689907800000|2023-07-21 02:50:00|2396.8|2390.8|2397|2391|2398.8|2392.8|2395.8|2389.8|31
1689908100000|2023-07-21 02:55:00|2397.3|2391.3|2399.8|2393.8|2399.8|2393.8|2397.3|2391.3|19
1689908400000|2023-07-21 03:00:00|2399.5|2393.5|2400|2394|2401.5|2395.5|2398.5|2392.5|95
1689908700000|2023-07-21 03:05:00|2399.8|2393.8|2398|2392|2399.8|2393.8|2397|2391|29
1689909000000|2023-07-21 03:10:00|2398.3|2392.3|2398|2392|2399.5|2393.5|2398|2392|20
1689909300000|2023-07-21 03:15:00|2397.8|2391.8|2395.5|2389.5|2397.8|2391.8|2394.8|2388.8|25
1689909600000|2023-07-21 03:20:00|2395.8|2389.8|2395|2389|2397|2391|2395|2389|25
1689909900000|2023-07-21 03:25:00|2395.3|2389.3|2397|2391|2397.8|2391.8|2395.3|2389.3|34
1689910200000|2023-07-21 03:30:00|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1689910500000|2023-07-21 03:35:00|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2395.5|2389.5|7
1689910800000|2023-07-21 03:40:00|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2394.5|2388.5|24
1689911100000|2023-07-21 03:45:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|19
1689911400000|2023-07-21 03:50:00|2396|2390|2396|2390|2396|2390|2395.5|2389.5|10
1689911700000|2023-07-21 03:55:00|2395.5|2389.5|2394.3|2388.3|2396|2390|2393.8|2387.8|20
1689912000000|2023-07-21 04:00:00|2394.5|2388.5|2394|2388|2395|2389|2394|2388|11
1689912300000|2023-07-21 04:05:00|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2394|2388|11
1689912600000|2023-07-21 04:10:00|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|5
1689912900000|2023-07-21 04:15:00|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1689913200000|2023-07-21 04:20:00|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|2
1689913500000|2023-07-21 04:25:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|7
1689914100000|2023-07-21 04:35:00|2395|2389|2396|2390|2397|2391|2395|2389|10
1689914400000|2023-07-21 04:40:00|2397|2391|2396.8|2390.8|2398|2392|2396.5|2390.5|11
1689914700000|2023-07-21 04:45:00|2397|2391|2395.5|2389.5|2397|2391|2395.3|2389.3|8
1689915300000|2023-07-21 04:55:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1689915600000|2023-07-21 05:00:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1689915900000|2023-07-21 05:05:00|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1689916200000|2023-07-21 05:10:00|2395.5|2389.5|2394.3|2388.3|2395.5|2389.5|2394.3|2388.3|5
1689916500000|2023-07-21 05:15:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1689916800000|2023-07-21 05:20:00|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|3
1689917100000|2023-07-21 05:25:00|2393.8|2387.8|2395.5|2389.5|2395.5|2389.5|2393.8|2387.8|8
1689917400000|2023-07-21 05:30:00|2395.8|2389.8|2397|2391|2398.5|2392.5|2395.5|2389.5|68
1689917700000|2023-07-21 05:35:00|2396.8|2390.8|2394.8|2388.8|2398|2392|2393.8|2387.8|55
1689918000000|2023-07-21 05:40:00|2395|2389|2398|2392|2398.3|2392.3|2394.8|2388.8|34
1689918300000|2023-07-21 05:45:00|2397.8|2391.8|2395.3|2389.3|2398.3|2392.3|2394.8|2388.8|36
1689918600000|2023-07-21 05:50:00|2395|2389|2394.3|2388.3|2395.5|2389.5|2393|2387|31
1689918900000|2023-07-21 05:55:00|2394.5|2388.5|2393.5|2387.5|2395.3|2389.3|2393.3|2387.3|39
1689919200000|2023-07-21 06:00:00|2394.3|2388.3|2395.5|2389.5|2396.5|2390.5|2394|2388|42
1689919500000|2023-07-21 06:05:00|2395.3|2389.3|2396.5|2390.5|2396.5|2390.5|2393.8|2387.8|41
1689919800000|2023-07-21 06:10:00|2396.8|2390.8|2398|2392|2398.5|2392.5|2396.5|2390.5|67
1689920100000|2023-07-21 06:15:00|2397.8|2391.8|2398|2392|2398.5|2392.5|2396.5|2390.5|78
1689920400000|2023-07-21 06:20:00|2397.8|2391.8|2397.8|2391.8|2398.5|2392.5|2396|2390|54
1689920700000|2023-07-21 06:25:00|2398|2392|2401|2395|2401.8|2395.8|2397.3|2391.3|44
1689921000000|2023-07-21 06:30:00|2400.8|2394.8|2399|2393|2400.8|2394.8|2398.3|2392.3|42
1689921300000|2023-07-21 06:35:00|2399.3|2393.3|2399.8|2393.8|2400.3|2394.3|2398.5|2392.5|42
1689921600000|2023-07-21 06:40:00|2400|2394|2401|2395|2401|2395|2399|2393|27
1689921900000|2023-07-21 06:45:00|2400.8|2394.8|2400.3|2394.3|2401.8|2395.8|2400.3|2394.3|21
1689922200000|2023-07-21 06:50:00|2400|2394|2401.3|2395.3|2401.3|2395.3|2400|2394|25
1689922500000|2023-07-21 06:55:00|2401.5|2395.5|2399.9|2393.9|2401.6|2395.6|2399.9|2393.9|40
1689922800000|2023-07-21 07:00:00|2398.1|2392.1|2401.1|2395.1|2402.1|2396.1|2398.1|2392.1|59
1689923100000|2023-07-21 07:05:00|2401.6|2395.6|2408.5|2402.5|2411.4|2405.4|2400.4|2394.4|50
1689923400000|2023-07-21 07:10:00|2408.3|2402.3|2405.4|2399.4|2412.5|2406.5|2405.4|2399.4|87
1689923700000|2023-07-21 07:15:00|2405.1|2399.1|2398.9|2392.9|2405.1|2399.1|2398.9|2392.9|57
1689924000000|2023-07-21 07:20:00|2398.6|2392.6|2396.9|2390.9|2403.5|2397.5|2396.6|2390.6|61
1689924300000|2023-07-21 07:25:00|2396.6|2390.6|2396.6|2390.6|2397.4|2391.4|2393.4|2387.4|39
1689924600000|2023-07-21 07:30:00|2396.4|2390.4|2387.4|2381.4|2396.6|2390.6|2387.4|2381.4|87
1689924900000|2023-07-21 07:35:00|2387.6|2381.6|2389.4|2383.4|2390.6|2384.6|2384.1|2378.1|65
1689925200000|2023-07-21 07:40:00|2389.6|2383.6|2391.4|2385.4|2393.4|2387.4|2389.1|2383.1|29
1689925500000|2023-07-21 07:45:00|2391.6|2385.6|2391.6|2385.6|2392.6|2386.6|2389.9|2383.9|24
1689925800000|2023-07-21 07:50:00|2391.1|2385.1|2388.9|2382.9|2392.1|2386.1|2388.9|2382.9|35
1689926100000|2023-07-21 07:55:00|2388.6|2382.6|2389.6|2383.6|2390.4|2384.4|2388.6|2382.6|28
1689926400000|2023-07-21 08:00:00|2389.4|2383.4|2388.9|2382.9|2390.1|2384.1|2386.9|2380.9|50
1689926700000|2023-07-21 08:05:00|2389.1|2383.1|2384.1|2378.1|2389.9|2383.9|2384.1|2378.1|67
1689927000000|2023-07-21 08:10:00|2383.9|2377.9|2386.4|2380.4|2388.1|2382.1|2381.9|2375.9|90
1689927300000|2023-07-21 08:15:00|2386.1|2380.1|2384.6|2378.6|2386.6|2380.6|2384.4|2378.4|59
1689927600000|2023-07-21 08:20:00|2384.4|2378.4|2384.9|2378.9|2385.4|2379.4|2383.9|2377.9|34
1689927900000|2023-07-21 08:25:00|2385.1|2379.1|2384.9|2378.9|2386.1|2380.1|2384.1|2378.1|31
1689928200000|2023-07-21 08:30:00|2385.1|2379.1|2381.4|2375.4|2385.4|2379.4|2380.6|2374.6|27
1689928500000|2023-07-21 08:35:00|2381.1|2375.1|2383.1|2377.1|2383.6|2377.6|2379.6|2373.6|28
1689928800000|2023-07-21 08:40:00|2383.4|2377.4|2380.6|2374.6|2384.6|2378.6|2379.9|2373.9|43
1689929100000|2023-07-21 08:45:00|2381.1|2375.1|2381.1|2375.1|2382.6|2376.6|2379.4|2373.4|35
1689929400000|2023-07-21 08:50:00|2381.4|2375.4|2382.4|2376.4|2383.4|2377.4|2381.4|2375.4|32
1689929700000|2023-07-21 08:55:00|2381.9|2375.9|2378.6|2372.6|2381.9|2375.9|2377.6|2371.6|40
1689930000000|2023-07-21 09:00:00|2378.4|2372.4|2378.9|2372.9|2380.6|2374.6|2377.6|2371.6|53
1689930300000|2023-07-21 09:05:00|2379.1|2373.1|2377.9|2371.9|2379.4|2373.4|2377.1|2371.1|49
1689930600000|2023-07-21 09:10:00|2377.6|2371.6|2376.9|2370.9|2377.9|2371.9|2375.6|2369.6|27
1689930900000|2023-07-21 09:15:00|2376.4|2370.4|2376.4|2370.4|2376.9|2370.9|2375.4|2369.4|12
1689931200000|2023-07-21 09:20:00|2376.6|2370.6|2372.9|2366.9|2378.6|2372.6|2372.4|2366.4|44
1689931500000|2023-07-21 09:25:00|2372.6|2366.6|2375.9|2369.9|2376.4|2370.4|2371.6|2365.6|43
1689931800000|2023-07-21 09:30:00|2376.1|2370.1|2375.6|2369.6|2376.6|2370.6|2374.4|2368.4|39
1689932100000|2023-07-21 09:35:00|2375.9|2369.9|2371.9|2365.9|2376.4|2370.4|2371.4|2365.4|66
1689932400000|2023-07-21 09:40:00|2372.1|2366.1|2373.9|2367.9|2374.6|2368.6|2372.1|2366.1|41
1689932700000|2023-07-21 09:45:00|2374.1|2368.1|2374.4|2368.4|2374.9|2368.9|2373.9|2367.9|13
1689933000000|2023-07-21 09:50:00|2374.6|2368.6|2375.4|2369.4|2375.6|2369.6|2373.9|2367.9|35
1689933300000|2023-07-21 09:55:00|2375.6|2369.6|2379.1|2373.1|2379.1|2373.1|2374.6|2368.6|23
1689933600000|2023-07-21 10:00:00|2379.4|2373.4|2378.1|2372.1|2379.9|2373.9|2377.4|2371.4|33
1689933900000|2023-07-21 10:05:00|2377.9|2371.9|2378.6|2372.6|2378.6|2372.6|2375.4|2369.4|27
1689934200000|2023-07-21 10:10:00|2378.9|2372.9|2380.6|2374.6|2381.1|2375.1|2377.6|2371.6|46
1689934500000|2023-07-21 10:15:00|2380.9|2374.9|2381.9|2375.9|2387.5|2381.5|2380.4|2374.4|57
1689934800000|2023-07-21 10:20:00|2382.1|2376.1|2381.4|2375.4|2382.1|2376.1|2381.4|2375.4|14
1689935100000|2023-07-21 10:25:00|2381.6|2375.6|2380.6|2374.6|2381.9|2375.9|2380.4|2374.4|12
1689935400000|2023-07-21 10:30:00|2380.4|2374.4|2379.1|2373.1|2380.9|2374.9|2377.6|2371.6|36
1689935700000|2023-07-21 10:35:00|2378.9|2372.9|2380.9|2374.9|2381.9|2375.9|2378.9|2372.9|26
1689936000000|2023-07-21 10:40:00|2380.4|2374.4|2380.9|2374.9|2380.9|2374.9|2379.4|2373.4|16
1689936300000|2023-07-21 10:45:00|2380.6|2374.6|2380.9|2374.9|2381.4|2375.4|2378.1|2372.1|22
1689936600000|2023-07-21 10:50:00|2381.1|2375.1|2385.4|2379.4|2385.9|2379.9|2381.1|2375.1|25
1689936900000|2023-07-21 10:55:00|2385.6|2379.6|2385.1|2379.1|2387.9|2381.9|2384.9|2378.9|32
1689937200000|2023-07-21 11:00:00|2385.4|2379.4|2386.9|2380.9|2387.4|2381.4|2384.6|2378.6|24
1689937500000|2023-07-21 11:05:00|2386.4|2380.4|2387.1|2381.1|2390.4|2384.4|2386.4|2380.4|31
1689937800000|2023-07-21 11:10:00|2387.4|2381.4|2388.4|2382.4|2390.9|2384.9|2387.4|2381.4|44
1689938100000|2023-07-21 11:15:00|2388.6|2382.6|2388.4|2382.4|2390.1|2384.1|2387.4|2381.4|32
1689938400000|2023-07-21 11:20:00|2388.1|2382.1|2385.6|2379.6|2388.1|2382.1|2384.9|2378.9|35
1689938700000|2023-07-21 11:25:00|2385.9|2379.9|2386.1|2380.1|2387.1|2381.1|2384.6|2378.6|28
1689939000000|2023-07-21 11:30:00|2385.9|2379.9|2382.4|2376.4|2385.9|2379.9|2382.1|2376.1|53
1689939300000|2023-07-21 11:35:00|2382.6|2376.6|2381.4|2375.4|2383.6|2377.6|2380.9|2374.9|35
1689939600000|2023-07-21 11:40:00|2381.1|2375.1|2382.1|2376.1|2383.4|2377.4|2380.1|2374.1|39
1689939900000|2023-07-21 11:45:00|2381.9|2375.9|2390.8|2384.8|2390.8|2384.8|2381.1|2375.1|52
1689940200000|2023-07-21 11:50:00|2390.9|2384.9|2381.6|2375.6|2391.6|2385.6|2381.4|2375.4|87
1689940500000|2023-07-21 11:55:00|2381.9|2375.9|2378.4|2372.4|2383.1|2377.1|2377.6|2371.6|61
1689940800000|2023-07-21 12:00:00|2378.1|2372.1|2375.6|2369.6|2378.1|2372.1|2372.6|2366.6|65
1689941100000|2023-07-21 12:05:00|2375.9|2369.9|2380.8|2374.8|2380.9|2374.9|2375.9|2369.9|49
1689941400000|2023-07-21 12:10:00|2380.4|2374.4|2378.1|2372.1|2381.6|2375.6|2376.4|2370.4|47
1689941700000|2023-07-21 12:15:00|2378.4|2372.4|2378.6|2372.6|2380.4|2374.4|2377.4|2371.4|54
1689942000000|2023-07-21 12:20:00|2378.9|2372.9|2380.6|2374.6|2381.6|2375.6|2378.1|2372.1|57
1689942300000|2023-07-21 12:25:00|2380.4|2374.4|2379.4|2373.4|2380.9|2374.9|2378.6|2372.6|38
1689942600000|2023-07-21 12:30:00|2379.6|2373.6|2379.4|2373.4|2380.4|2374.4|2378.6|2372.6|43
1689942900000|2023-07-21 12:35:00|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2377.4|2371.4|32
1689943200000|2023-07-21 12:40:00|2380.4|2374.4|2380.4|2374.4|2380.6|2374.6|2379.6|2373.6|17
1689943500000|2023-07-21 12:45:00|2380.6|2374.6|2380.4|2374.4|2381.6|2375.6|2380.4|2374.4|25
1689943800000|2023-07-21 12:50:00|2380.1|2374.1|2380.6|2374.6|2381.1|2375.1|2379.9|2373.9|24
1689944100000|2023-07-21 12:55:00|2380.9|2374.9|2378.4|2372.4|2381.9|2375.9|2377.4|2371.4|40
1689944400000|2023-07-21 13:00:00|2378.1|2372.1|2374.9|2368.9|2378.1|2372.1|2369.6|2363.6|218
1689944700000|2023-07-21 13:05:00|2375.1|2369.1|2373.4|2367.4|2378.1|2372.1|2372.9|2366.9|103
1689945000000|2023-07-21 13:10:00|2373.1|2367.1|2371.1|2365.1|2374.9|2368.9|2371.1|2365.1|96
1689945300000|2023-07-21 13:15:00|2371.4|2365.4|2378.6|2372.6|2378.9|2372.9|2371.4|2365.4|63
1689945600000|2023-07-21 13:20:00|2378.4|2372.4|2374.9|2368.9|2378.4|2372.4|2373.6|2367.6|58
1689945900000|2023-07-21 13:25:00|2375.1|2369.1|2373.4|2367.4|2376.6|2370.6|2373.4|2367.4|56
1689946200000|2023-07-21 13:30:00|2373.1|2367.1|2374.1|2368.1|2376.4|2370.4|2371.6|2365.6|98
1689946500000|2023-07-21 13:35:00|2374.4|2368.4|2376.6|2370.6|2376.6|2370.6|2372.4|2366.4|93
1689946800000|2023-07-21 13:40:00|2376.4|2370.4|2375.6|2369.6|2376.6|2370.6|2375.1|2369.1|34
1689947100000|2023-07-21 13:45:00|2375.9|2369.9|2371.4|2365.4|2376.1|2370.1|2371.1|2365.1|78
1689947400000|2023-07-21 13:50:00|2371.6|2365.6|2371.1|2365.1|2371.9|2365.9|2371.1|2365.1|28
1689947700000|2023-07-21 13:55:00|2371.4|2365.4|2370.9|2364.9|2373.1|2367.1|2369.9|2363.9|45
1689948000000|2023-07-21 14:00:00|2370.6|2364.6|2369.1|2363.1|2371.9|2365.9|2368.6|2362.6|75
1689948300000|2023-07-21 14:05:00|2369.4|2363.4|2368.1|2362.1|2371.6|2365.6|2368.1|2362.1|30
1689948600000|2023-07-21 14:10:00|2368.4|2362.4|2370.4|2364.4|2370.6|2364.6|2368.1|2362.1|58
1689948900000|2023-07-21 14:15:00|2370.1|2364.1|2370.9|2364.9|2371.6|2365.6|2369.4|2363.4|73
1689949200000|2023-07-21 14:20:00|2371.1|2365.1|2372.1|2366.1|2373.1|2367.1|2371.1|2365.1|66
1689949500000|2023-07-21 14:25:00|2372.4|2366.4|2370.6|2364.6|2373.6|2367.6|2370.1|2364.1|66
1689949800000|2023-07-21 14:30:00|2370.9|2364.9|2375.6|2369.6|2376.9|2370.9|2370.1|2364.1|69
1689950100000|2023-07-21 14:35:00|2375.4|2369.4|2375.1|2369.1|2376.9|2370.9|2374.6|2368.6|60
1689950400000|2023-07-21 14:40:00|2375.4|2369.4|2375.1|2369.1|2376.6|2370.6|2374.6|2368.6|40
1689950700000|2023-07-21 14:45:00|2374.9|2368.9|2377.3|2371.3|2377.8|2371.8|2372.4|2366.4|50
1689951000000|2023-07-21 14:50:00|2377.1|2371.1|2376.6|2370.6|2380.5|2374.5|2374.9|2368.9|96
1689951300000|2023-07-21 14:55:00|2376.4|2370.4|2376.1|2370.1|2376.4|2370.4|2373.6|2367.6|52
1689951600000|2023-07-21 15:00:00|2376.6|2370.6|2374.4|2368.4|2377.9|2371.9|2373.1|2367.1|53
1689951900000|2023-07-21 15:05:00|2374.6|2368.6|2377.1|2371.1|2378.1|2372.1|2374.6|2368.6|51
1689952200000|2023-07-21 15:10:00|2377.4|2371.4|2376.4|2370.4|2377.6|2371.6|2374.9|2368.9|22
1689952500000|2023-07-21 15:15:00|2376.6|2370.6|2376.4|2370.4|2377.4|2371.4|2374.9|2368.9|42
1689952800000|2023-07-21 15:20:00|2376.1|2370.1|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|13
1689953100000|2023-07-21 15:25:00|2376.6|2370.6|2375.4|2369.4|2376.6|2370.6|2374.6|2368.6|37
1689953400000|2023-07-21 15:30:00|2375.6|2369.6|2376.9|2370.9|2378|2372|2374.4|2368.4|40
1689953700000|2023-07-21 15:35:00|2376.6|2370.6|2375.9|2369.9|2376.9|2370.9|2375.9|2369.9|20
1689954000000|2023-07-21 15:40:00|2376.1|2370.1|2377.6|2371.6|2377.6|2371.6|2375.6|2369.6|19
1689954300000|2023-07-21 15:45:00|2378.1|2372.1|2376.6|2370.6|2378.4|2372.4|2376.4|2370.4|23
1689954600000|2023-07-21 15:50:00|2376.4|2370.4|2374.6|2368.6|2376.6|2370.6|2374.6|2368.6|63
1689954900000|2023-07-21 15:55:00|2375.1|2369.1|2375.9|2369.9|2376.1|2370.1|2374.6|2368.6|13
1689955200000|2023-07-21 16:00:00|2375.6|2369.6|2374.4|2368.4|2375.9|2369.9|2374.4|2368.4|22
1689955500000|2023-07-21 16:05:00|2374.1|2368.1|2373.6|2367.6|2374.1|2368.1|2373.4|2367.4|5
1689955800000|2023-07-21 16:10:00|2373.9|2367.9|2374.1|2368.1|2374.9|2368.9|2373.6|2367.6|14
1689956100000|2023-07-21 16:15:00|2374.4|2368.4|2375.1|2369.1|2375.1|2369.1|2374.4|2368.4|4
1689956400000|2023-07-21 16:20:00|2374.9|2368.9|2375.9|2369.9|2376.1|2370.1|2374.9|2368.9|11
1689956700000|2023-07-21 16:25:00|2375.6|2369.6|2376.1|2370.1|2376.6|2370.6|2375.1|2369.1|15
1689957000000|2023-07-21 16:30:00|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2375.4|2369.4|11
1689957300000|2023-07-21 16:35:00|2376.9|2370.9|2376.1|2370.1|2376.9|2370.9|2375.6|2369.6|16
1689957600000|2023-07-21 16:40:00|2375.9|2369.9|2375.4|2369.4|2375.9|2369.9|2375.4|2369.4|5
1689957900000|2023-07-21 16:45:00|2375.6|2369.6|2377.1|2371.1|2377.1|2371.1|2375.6|2369.6|21
1689958200000|2023-07-21 16:50:00|2377.4|2371.4|2379.4|2373.4|2379.4|2373.4|2377.4|2371.4|18
1689958500000|2023-07-21 16:55:00|2380.4|2374.4|2381.5|2375.5|2381.8|2375.8|2379.8|2373.8|53
1689958800000|2023-07-21 17:00:00|2381.3|2375.3|2380.3|2374.3|2381.5|2375.5|2378.9|2372.9|23
1689959100000|2023-07-21 17:05:00|2380.4|2374.4|2380.4|2374.4|2380.9|2374.9|2377.3|2371.3|15
1689959400000|2023-07-21 17:10:00|2380.1|2374.1|2379.8|2373.8|2380.5|2374.5|2379.8|2373.8|9
1689959700000|2023-07-21 17:15:00|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.8|2373.8|2
1689960300000|2023-07-21 17:25:00|2379.9|2373.9|2380.4|2374.4|2380.4|2374.4|2379.9|2373.9|5
1689960600000|2023-07-21 17:30:00|2380.1|2374.1|2380.4|2374.4|2380.4|2374.4|2380.1|2374.1|2
1689960900000|2023-07-21 17:35:00|2380.1|2374.1|2380.4|2374.4|2381.1|2375.1|2380.1|2374.1|7
1689961200000|2023-07-21 17:40:00|2380.6|2374.6|2381.3|2375.3|2381.3|2375.3|2380.4|2374.4|7
1689961500000|2023-07-21 17:45:00|2381.5|2375.5|2381.3|2375.3|2381.8|2375.8|2381|2375|13
1689961800000|2023-07-21 17:50:00|2381|2375|2383.5|2377.5|2384.8|2378.8|2381|2375|27
1689962100000|2023-07-21 17:55:00|2383.3|2377.3|2389.5|2370.8|2389.8|2377.5|2383.3|2370|6
1690156800000|2023-07-24 00:00:00|2384.4|2377.4|2384.5|2377.5|2384.5|2377.5|2384.4|2377.4|2
1690157100000|2023-07-24 00:05:00|2384.3|2377.3|2384.5|2377.5|2384.5|2377.5|2384.3|2377.3|2
1690157400000|2023-07-24 00:10:00|2384.3|2377.3|2384|2377|2384.5|2377.5|2384|2377|6
1690157700000|2023-07-24 00:15:00|2383.8|2376.8|2383.8|2376.8|2383.8|2376.8|2383.8|2376.8|1
1690158300000|2023-07-24 00:25:00|2384|2377|2382|2375|2384|2377|2381.6|2374.6|13
1690158600000|2023-07-24 00:30:00|2382.3|2375.3|2382.5|2375.5|2382.9|2375.9|2382.3|2375.3|5
1690158900000|2023-07-24 00:35:00|2382.3|2375.3|2382.1|2375.1|2382.3|2375.3|2381.5|2374.5|6
1690159200000|2023-07-24 00:40:00|2382|2375|2381.3|2375.3|2382.4|2375.9|2381.3|2374.8|8
1690159500000|2023-07-24 00:45:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|5
1690159800000|2023-07-24 00:50:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381|2375|3
1690160100000|2023-07-24 00:55:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|3
1690160400000|2023-07-24 01:00:00|2381.3|2375.3|2381.8|2375.8|2384.4|2378.4|2381.3|2375.3|46
1690160700000|2023-07-24 01:05:00|2381.9|2375.9|2379|2373|2381.9|2375.9|2378.9|2372.9|59
1690161000000|2023-07-24 01:10:00|2378.8|2372.8|2377.3|2371.3|2378.8|2372.8|2376.1|2370.1|58
1690161300000|2023-07-24 01:15:00|2377|2371|2379|2373|2379.4|2373.4|2375.4|2369.4|97
1690161600000|2023-07-24 01:20:00|2379.4|2373.4|2375|2369|2380.6|2374.6|2373.4|2367.4|91
1690161900000|2023-07-24 01:25:00|2374.8|2368.8|2377.3|2371.3|2377.3|2371.3|2374|2368|57
1690162200000|2023-07-24 01:30:00|2377|2371|2385.8|2379.8|2386.3|2380.3|2376.5|2370.5|62
1690162500000|2023-07-24 01:35:00|2386|2380|2384.3|2378.3|2386.8|2380.8|2382.5|2376.5|92
1690162800000|2023-07-24 01:40:00|2384.5|2378.5|2386.5|2380.5|2386.8|2380.8|2382.9|2376.9|167
1690163100000|2023-07-24 01:45:00|2386.8|2380.8|2385.5|2379.5|2389|2383|2385|2379|117
1690163400000|2023-07-24 01:50:00|2385.3|2379.3|2383.3|2377.3|2385.8|2379.8|2382.3|2376.3|100
1690163700000|2023-07-24 01:55:00|2383.5|2377.5|2386.3|2380.3|2386.3|2380.3|2381.5|2375.5|110
1690164000000|2023-07-24 02:00:00|2386|2380|2387|2381|2387|2381|2384|2378|72
1690164300000|2023-07-24 02:05:00|2386.8|2380.8|2386.5|2380.5|2388.5|2382.5|2385.8|2379.8|67
1690164600000|2023-07-24 02:10:00|2386.3|2380.3|2383.3|2377.3|2386.5|2380.5|2382.5|2376.5|27
1690164900000|2023-07-24 02:15:00|2383|2377|2383.3|2377.3|2383.5|2377.5|2383|2377|8
1690165200000|2023-07-24 02:20:00|2383|2377|2385.3|2379.3|2385.3|2379.3|2383|2377|8
1690165500000|2023-07-24 02:25:00|2385.8|2379.8|2384|2378|2385.8|2379.8|2383.8|2377.8|11
1690165800000|2023-07-24 02:30:00|2384.3|2378.3|2385.5|2379.5|2387|2381|2384.3|2378.3|29
1690166100000|2023-07-24 02:35:00|2385.3|2379.3|2385.3|2379.3|2386|2380|2384.5|2378.5|29
1690166400000|2023-07-24 02:40:00|2385.5|2379.5|2388.3|2382.3|2389|2383|2385.5|2379.5|79
1690166700000|2023-07-24 02:45:00|2388.5|2382.5|2389|2383|2389.5|2383.5|2387.8|2381.8|43
1690167000000|2023-07-24 02:50:00|2388.8|2382.8|2386|2380|2388.8|2382.8|2385.5|2379.5|76
1690167300000|2023-07-24 02:55:00|2386.3|2380.3|2387|2381|2388.8|2382.8|2385.5|2379.5|102
1690167600000|2023-07-24 03:00:00|2386.8|2380.8|2385.5|2379.5|2389|2383|2384.5|2378.5|86
1690167900000|2023-07-24 03:05:00|2385.3|2379.3|2387|2381|2387|2381|2384.5|2378.5|47
1690168200000|2023-07-24 03:10:00|2386.5|2380.5|2384|2378|2386.5|2380.5|2384|2378|54
1690168500000|2023-07-24 03:15:00|2383.8|2377.8|2384|2378|2385.3|2379.3|2383|2377|20
1690168800000|2023-07-24 03:20:00|2384.3|2378.3|2383|2377|2384.8|2378.8|2383|2377|40
1690169100000|2023-07-24 03:25:00|2383.3|2377.3|2382.3|2376.3|2384.3|2378.3|2382.3|2376.3|38
1690169400000|2023-07-24 03:30:00|2382|2376|2382|2376|2382.3|2376.3|2381.8|2375.8|7
1690169700000|2023-07-24 03:35:00|2381.8|2375.8|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|2
1690170000000|2023-07-24 03:40:00|2381|2375|2379.3|2373.3|2381|2375|2379.3|2373.3|6
1690170300000|2023-07-24 03:45:00|2379|2373|2377.5|2371.5|2379|2373|2377.5|2371.5|5
1690170600000|2023-07-24 03:50:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1690171200000|2023-07-24 04:00:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1690171500000|2023-07-24 04:05:00|2377.3|2371.3|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|5
1690171800000|2023-07-24 04:10:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1690172100000|2023-07-24 04:15:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1690172700000|2023-07-24 04:25:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1690173000000|2023-07-24 04:30:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|6
1690174200000|2023-07-24 04:50:00|2376.8|2370.8|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|6
1690174800000|2023-07-24 05:00:00|2376.5|2370.5|2378.3|2372.3|2378.8|2372.8|2376|2370|11
1690175400000|2023-07-24 05:10:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1690175700000|2023-07-24 05:15:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1690176000000|2023-07-24 05:20:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1690176300000|2023-07-24 05:25:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377|2371|5
1690176600000|2023-07-24 05:30:00|2377.8|2371.8|2379.8|2373.8|2379.8|2373.8|2377.3|2371.3|98
1690176900000|2023-07-24 05:35:00|2380|2374|2378.3|2372.3|2381|2375|2377.8|2371.8|76
1690177200000|2023-07-24 05:40:00|2378|2372|2379.8|2373.8|2380.3|2374.3|2376.8|2370.8|73
1690177500000|2023-07-24 05:45:00|2380|2374|2379|2373|2380|2374|2377.5|2371.5|66
1690177800000|2023-07-24 05:50:00|2379.3|2373.3|2376.5|2370.5|2379.3|2373.3|2376.5|2370.5|52
1690178100000|2023-07-24 05:55:00|2376.8|2370.8|2376|2370|2377|2371|2376|2370|28
1690178400000|2023-07-24 06:00:00|2375.8|2369.8|2375.8|2369.8|2376.3|2370.3|2374.5|2368.5|46
1690178700000|2023-07-24 06:05:00|2375.5|2369.5|2376.8|2370.8|2377.3|2371.3|2373.8|2367.8|56
1690179000000|2023-07-24 06:10:00|2376.5|2370.5|2377.3|2371.3|2378.8|2372.8|2376|2370|72
1690179300000|2023-07-24 06:15:00|2377|2371|2374.8|2368.8|2378.3|2372.3|2374.3|2368.3|52
1690179600000|2023-07-24 06:20:00|2374.5|2368.5|2374.8|2368.8|2375.5|2369.5|2373|2367|58
1690179900000|2023-07-24 06:25:00|2374.5|2368.5|2368.3|2362.3|2374.5|2368.5|2367.5|2361.5|79
1690180200000|2023-07-24 06:30:00|2368|2362|2368.3|2362.3|2370.3|2364.3|2367|2361|95
1690180500000|2023-07-24 06:35:00|2368|2362|2371.8|2365.8|2372.8|2366.8|2367|2361|64
1690180800000|2023-07-24 06:40:00|2372|2366|2371.8|2365.8|2373.5|2367.5|2371|2365|29
1690181100000|2023-07-24 06:45:00|2371.5|2365.5|2374.3|2368.3|2374.5|2368.5|2371.3|2365.3|30
1690181400000|2023-07-24 06:50:00|2374|2368|2373.5|2367.5|2374|2368|2372|2366|58
1690181700000|2023-07-24 06:55:00|2373.4|2367.4|2371.1|2365.1|2374.4|2368.4|2371.1|2365.1|70
1690182000000|2023-07-24 07:00:00|2371.4|2365.4|2373.9|2367.9|2376.4|2370.4|2371.4|2365.4|70
1690182300000|2023-07-24 07:05:00|2374.1|2368.1|2372.9|2366.9|2376.4|2370.4|2371.6|2365.6|45
1690182600000|2023-07-24 07:10:00|2372.6|2366.6|2367.4|2361.4|2372.6|2366.6|2365.9|2359.9|73
1690182900000|2023-07-24 07:15:00|2367.1|2361.1|2369.1|2363.1|2369.3|2363.3|2361.5|2355.5|64
1690183200000|2023-07-24 07:20:00|2368.9|2362.9|2367.6|2361.6|2371.1|2365.1|2366.6|2360.6|78
1690183500000|2023-07-24 07:25:00|2367.9|2361.9|2367.4|2361.4|2369.6|2363.6|2367.4|2361.4|23
1690183800000|2023-07-24 07:30:00|2367.1|2361.1|2362|2356|2367.1|2361.1|2359.6|2353.6|84
1690184100000|2023-07-24 07:35:00|2362.1|2356.1|2364.9|2358.9|2364.9|2358.9|2359.9|2353.9|68
1690184400000|2023-07-24 07:40:00|2364.6|2358.6|2362.1|2356.1|2365.1|2359.1|2361.9|2355.9|68
1690184700000|2023-07-24 07:45:00|2362.4|2356.4|2362.6|2356.6|2363.1|2357.1|2361.9|2355.9|46
1690185000000|2023-07-24 07:50:00|2362.4|2356.4|2362.6|2356.6|2363.1|2357.1|2361.6|2355.6|34
1690185300000|2023-07-24 07:55:00|2362.4|2356.4|2362.6|2356.6|2363.4|2357.4|2361.6|2355.6|18
1690185600000|2023-07-24 08:00:00|2362.9|2356.9|2373.9|2367.9|2377.5|2371.5|2362.6|2356.6|124
1690185900000|2023-07-24 08:05:00|2374.1|2368.1|2378.1|2372.1|2379.4|2373.4|2374.1|2368.1|45
1690186200000|2023-07-24 08:10:00|2377.9|2371.9|2384.4|2378.4|2385.1|2379.1|2375.9|2369.9|85
1690186500000|2023-07-24 08:15:00|2384.1|2378.1|2377.6|2371.6|2384.1|2378.1|2377.4|2371.4|46
1690186800000|2023-07-24 08:20:00|2377.4|2371.4|2378.4|2372.4|2378.9|2372.9|2377.1|2371.1|43
1690187100000|2023-07-24 08:25:00|2378.6|2372.6|2379.6|2373.6|2380.1|2374.1|2378.1|2372.1|29
1690187400000|2023-07-24 08:30:00|2378.9|2372.9|2378.6|2372.6|2380.6|2374.6|2378.4|2372.4|29
1690187700000|2023-07-24 08:35:00|2378.4|2372.4|2378.1|2372.1|2380.1|2374.1|2375.9|2369.9|33
1690188000000|2023-07-24 08:40:00|2377.9|2371.9|2375.6|2369.6|2379.4|2373.4|2375.6|2369.6|31
1690188300000|2023-07-24 08:45:00|2376.1|2370.1|2375.6|2369.6|2376.6|2370.6|2373.6|2367.6|39
1690188600000|2023-07-24 08:50:00|2375.9|2369.9|2375.4|2369.4|2376.9|2370.9|2373.9|2367.9|35
1690188900000|2023-07-24 08:55:00|2375.1|2369.1|2374.1|2368.1|2375.1|2369.1|2372.1|2366.1|31
1690189200000|2023-07-24 09:00:00|2374.4|2368.4|2376.1|2370.1|2376.9|2370.9|2374.4|2368.4|46
1690189500000|2023-07-24 09:05:00|2376.4|2370.4|2376.4|2370.4|2378.6|2372.6|2375.8|2369.8|55
1690189800000|2023-07-24 09:10:00|2376.6|2370.6|2380.6|2374.6|2380.6|2374.6|2376.6|2370.6|45
1690190100000|2023-07-24 09:15:00|2380.9|2374.9|2384.1|2378.1|2385.1|2379.1|2379.6|2373.6|77
1690190400000|2023-07-24 09:20:00|2384.4|2378.4|2384.6|2378.6|2384.6|2378.6|2382.6|2376.6|29
1690190700000|2023-07-24 09:25:00|2384.4|2378.4|2385.1|2379.1|2385.6|2379.6|2383.4|2377.4|42
1690191000000|2023-07-24 09:30:00|2384.9|2378.9|2380.6|2374.6|2384.9|2378.9|2380.6|2374.6|34
1690191300000|2023-07-24 09:35:00|2380.9|2374.9|2380.4|2374.4|2382.9|2376.9|2379.9|2373.9|37
1690191600000|2023-07-24 09:40:00|2380.1|2374.1|2377.9|2371.9|2380.4|2374.4|2376.6|2370.6|49
1690191900000|2023-07-24 09:45:00|2377.6|2371.6|2376.9|2370.9|2378.1|2372.1|2376.9|2370.9|20
1690192200000|2023-07-24 09:50:00|2376.6|2370.6|2376.1|2370.1|2376.9|2370.9|2375.9|2369.9|15
1690192500000|2023-07-24 09:55:00|2375.9|2369.9|2376.4|2370.4|2376.9|2370.9|2375.9|2369.9|22
1690192800000|2023-07-24 10:00:00|2376.1|2370.1|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|29
1690193100000|2023-07-24 10:05:00|2377.1|2371.1|2376.1|2370.1|2377.6|2371.6|2375.9|2369.9|16
1690193400000|2023-07-24 10:10:00|2376.4|2370.4|2376.9|2370.9|2376.9|2370.9|2376.1|2370.1|11
1690193700000|2023-07-24 10:15:00|2376.6|2370.6|2376.1|2370.1|2377.1|2371.1|2375.6|2369.6|21
1690194000000|2023-07-24 10:20:00|2376.4|2370.4|2377.4|2371.4|2377.6|2371.6|2376.1|2370.1|22
1690194300000|2023-07-24 10:25:00|2377.1|2371.1|2375.6|2369.6|2377.1|2371.1|2374.9|2368.9|23
1690194600000|2023-07-24 10:30:00|2375.9|2369.9|2376.1|2370.1|2377.1|2371.1|2374.9|2368.9|34
1690194900000|2023-07-24 10:35:00|2376.4|2370.4|2375.6|2369.6|2377.1|2371.1|2374.1|2368.1|25
1690195200000|2023-07-24 10:40:00|2375.1|2369.1|2376.6|2370.6|2376.6|2370.6|2374.4|2368.4|29
1690195500000|2023-07-24 10:45:00|2376.9|2370.9|2376.6|2370.6|2377.9|2371.9|2374.9|2368.9|47
1690195800000|2023-07-24 10:50:00|2376.9|2370.9|2375.6|2369.6|2377.6|2371.6|2375.1|2369.1|27
1690196100000|2023-07-24 10:55:00|2375.4|2369.4|2377.6|2371.6|2378.4|2372.4|2375.1|2369.1|29
1690196400000|2023-07-24 11:00:00|2378.1|2372.1|2379.9|2373.9|2380.9|2374.9|2378.1|2372.1|28
1690196700000|2023-07-24 11:05:00|2380.4|2374.4|2381.9|2375.9|2382.1|2376.1|2380.4|2374.4|21
1690197000000|2023-07-24 11:10:00|2381.6|2375.6|2387.4|2381.4|2387.6|2381.6|2381.6|2375.6|42
1690197300000|2023-07-24 11:15:00|2387.6|2381.6|2392.1|2386.1|2392.1|2386.1|2387.6|2381.6|71
1690197600000|2023-07-24 11:20:00|2391.9|2385.9|2389.9|2383.9|2394.4|2388.4|2389.9|2383.9|63
1690197900000|2023-07-24 11:25:00|2390.4|2384.4|2392.6|2386.6|2394.4|2388.4|2390.4|2384.4|50
1690198200000|2023-07-24 11:30:00|2392.4|2386.4|2392.6|2386.6|2394.6|2388.6|2391.4|2385.4|44
1690198500000|2023-07-24 11:35:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2391.1|2385.1|23
1690198800000|2023-07-24 11:40:00|2392.1|2386.1|2393.4|2387.4|2394.1|2388.1|2391.4|2385.4|46
1690199100000|2023-07-24 11:45:00|2393.1|2387.1|2391.6|2385.6|2393.1|2387.1|2390.9|2384.9|29
1690199400000|2023-07-24 11:50:00|2391.4|2385.4|2389.1|2383.1|2391.4|2385.4|2386.4|2380.4|46
1690199700000|2023-07-24 11:55:00|2389.6|2383.6|2387.6|2381.6|2390.4|2384.4|2383.9|2377.9|71
1690200000000|2023-07-24 12:00:00|2387.1|2381.1|2389.6|2383.6|2390.4|2384.4|2386.9|2380.9|39
1690200300000|2023-07-24 12:05:00|2389.9|2383.9|2391.6|2385.6|2392.9|2386.9|2389.6|2383.6|39
1690200600000|2023-07-24 12:10:00|2391.4|2385.4|2388.9|2382.9|2391.6|2385.6|2387.6|2381.6|43
1690200900000|2023-07-24 12:15:00|2388.6|2382.6|2384.4|2378.4|2389.4|2383.4|2384.4|2378.4|47
1690201200000|2023-07-24 12:20:00|2384.1|2378.1|2384.1|2378.1|2384.4|2378.4|2383.4|2377.4|32
1690201500000|2023-07-24 12:25:00|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.1|2377.1|10
1690201800000|2023-07-24 12:30:00|2384.1|2378.1|2389.1|2383.1|2389.1|2383.1|2381.9|2375.9|48
1690202100000|2023-07-24 12:35:00|2388.9|2382.9|2386.1|2380.1|2388.9|2382.9|2386.1|2380.1|21
1690202400000|2023-07-24 12:40:00|2385.9|2379.9|2383.6|2377.6|2386.4|2380.4|2383.6|2377.6|24
1690202700000|2023-07-24 12:45:00|2383.9|2377.9|2383.4|2377.4|2385.6|2379.6|2383.4|2377.4|18
1690203000000|2023-07-24 12:50:00|2383.6|2377.6|2385.6|2379.6|2386.1|2380.1|2383.1|2377.1|23
1690203300000|2023-07-24 12:55:00|2385.9|2379.9|2385.4|2379.4|2386.1|2380.1|2383.4|2377.4|50
1690203600000|2023-07-24 13:00:00|2385.6|2379.6|2393.9|2387.9|2394.4|2388.4|2385.6|2379.6|222
1690203900000|2023-07-24 13:05:00|2393.6|2387.6|2393.4|2387.4|2394.1|2388.1|2390.9|2384.9|105
1690204200000|2023-07-24 13:10:00|2393.1|2387.1|2388.4|2382.4|2393.1|2387.1|2388.1|2382.1|73
1690204500000|2023-07-24 13:15:00|2388.1|2382.1|2386.9|2380.9|2389.1|2383.1|2386.1|2380.1|42
1690204800000|2023-07-24 13:20:00|2386.6|2380.6|2386.4|2380.4|2386.9|2380.9|2384.1|2378.1|70
1690205100000|2023-07-24 13:25:00|2386.9|2380.9|2390.1|2384.1|2390.1|2384.1|2386.1|2380.1|62
1690205400000|2023-07-24 13:30:00|2390.4|2384.4|2391.4|2385.4|2391.4|2385.4|2387.9|2381.9|68
1690205700000|2023-07-24 13:35:00|2391.6|2385.6|2393.9|2387.9|2395.1|2389.1|2391.4|2385.4|73
1690206000000|2023-07-24 13:40:00|2394.1|2388.1|2393.6|2387.6|2394.6|2388.6|2391.9|2385.9|46
1690206300000|2023-07-24 13:45:00|2393.4|2387.4|2394.6|2388.6|2396.4|2390.4|2391.1|2385.1|135
1690206600000|2023-07-24 13:50:00|2394.9|2388.9|2395.1|2389.1|2395.4|2389.4|2392.4|2386.4|92
1690206900000|2023-07-24 13:55:00|2394.9|2388.9|2396.6|2390.6|2396.9|2390.9|2393.9|2387.9|73
1690207200000|2023-07-24 14:00:00|2396.9|2390.9|2398.9|2392.9|2400.4|2394.4|2396.4|2390.4|91
1690207500000|2023-07-24 14:05:00|2398.6|2392.6|2397.4|2391.4|2399.9|2393.9|2397.1|2391.1|59
1690207800000|2023-07-24 14:10:00|2397.1|2391.1|2396.1|2390.1|2398.1|2392.1|2394.6|2388.6|144
1690208100000|2023-07-24 14:15:00|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2394.4|2388.4|66
1690208400000|2023-07-24 14:20:00|2396.4|2390.4|2394.4|2388.4|2397.6|2391.6|2392.1|2386.1|76
1690208700000|2023-07-24 14:25:00|2394.6|2388.6|2399.4|2393.4|2399.6|2393.6|2393.9|2387.9|64
1690209000000|2023-07-24 14:30:00|2399.6|2393.6|2404.6|2398.6|2405.6|2399.6|2398.6|2392.6|75
1690209300000|2023-07-24 14:35:00|2404.4|2398.4|2407.6|2401.6|2407.6|2401.6|2403.9|2397.9|107
1690209600000|2023-07-24 14:40:00|2407.9|2401.9|2409.4|2403.4|2410.1|2404.1|2406.1|2400.1|81
1690209900000|2023-07-24 14:45:00|2409.1|2403.1|2411.1|2405.1|2411.4|2405.4|2407.1|2401.1|174
1690210200000|2023-07-24 14:50:00|2411.4|2405.4|2414.6|2408.6|2414.6|2408.6|2407.6|2401.6|123
1690210500000|2023-07-24 14:55:00|2414.8|2408.8|2423.5|2417.5|2424.3|2418.3|2414.1|2408.1|206
1690210800000|2023-07-24 15:00:00|2423|2417|2422.4|2416.4|2423.9|2417.9|2419.5|2413.5|161
1690211100000|2023-07-24 15:05:00|2422.1|2416.1|2421.4|2415.4|2423.6|2417.6|2420.4|2414.4|79
1690211400000|2023-07-24 15:10:00|2421.1|2415.1|2422.1|2416.1|2422.9|2416.9|2420.4|2414.4|106
1690211700000|2023-07-24 15:15:00|2422.4|2416.4|2422.9|2416.9|2423.4|2417.4|2419.4|2413.4|89
1690212000000|2023-07-24 15:20:00|2423.1|2417.1|2422.4|2416.4|2426.4|2420.4|2422.4|2416.4|58
1690212300000|2023-07-24 15:25:00|2422.1|2416.1|2418.4|2412.4|2422.4|2416.4|2417.4|2411.4|61
1690212600000|2023-07-24 15:30:00|2418.6|2412.6|2420.9|2414.9|2420.9|2414.9|2418.6|2412.6|60
1690212900000|2023-07-24 15:35:00|2421.1|2415.1|2422.6|2416.6|2425.4|2419.4|2420.6|2414.6|38
1690213200000|2023-07-24 15:40:00|2422.9|2416.9|2420.6|2414.6|2423.6|2417.6|2420.6|2414.6|47
1690213500000|2023-07-24 15:45:00|2420.9|2414.9|2421.1|2415.1|2422.6|2416.6|2420.4|2414.4|52
1690213800000|2023-07-24 15:50:00|2421.4|2415.4|2421.4|2415.4|2421.9|2415.9|2420.4|2414.4|31
1690214100000|2023-07-24 15:55:00|2421.6|2415.6|2423.1|2417.1|2423.4|2417.4|2421.1|2415.1|39
1690214400000|2023-07-24 16:00:00|2422.9|2416.9|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|35
1690214700000|2023-07-24 16:05:00|2421.6|2415.6|2420.1|2414.1|2421.6|2415.6|2419.9|2413.9|56
1690215000000|2023-07-24 16:10:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|27
1690215300000|2023-07-24 16:15:00|2420.4|2414.4|2421.6|2415.6|2421.9|2415.9|2419.6|2413.6|34
1690215600000|2023-07-24 16:20:00|2421.9|2415.9|2422.9|2416.9|2422.9|2416.9|2421.9|2415.9|11
1690215900000|2023-07-24 16:25:00|2422.6|2416.6|2421.1|2415.1|2422.6|2416.6|2420.6|2414.6|45
1690216200000|2023-07-24 16:30:00|2420.9|2414.9|2421.9|2415.9|2422.4|2416.4|2420.9|2414.9|29
1690216500000|2023-07-24 16:35:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|28
1690216800000|2023-07-24 16:40:00|2421.6|2415.6|2421.4|2415.4|2421.9|2415.9|2420.6|2414.6|30
1690217100000|2023-07-24 16:45:00|2421.1|2415.1|2422.4|2416.4|2423.1|2417.1|2420.4|2414.4|40
1690217400000|2023-07-24 16:50:00|2422.1|2416.1|2423.4|2417.4|2424.4|2418.4|2421.6|2415.6|27
1690217700000|2023-07-24 16:55:00|2423.5|2417.5|2423|2417|2423.5|2417.5|2422.3|2416.3|45
1690218000000|2023-07-24 17:00:00|2422.8|2416.8|2421.1|2415.1|2423|2417|2421|2415|13
1690218300000|2023-07-24 17:05:00|2420.9|2414.9|2421|2415|2421|2415|2420.9|2414.9|4
1690218600000|2023-07-24 17:10:00|2421.3|2415.3|2421.3|2415.3|2422|2416|2420.6|2414.6|19
1690218900000|2023-07-24 17:15:00|2421.5|2415.5|2420.6|2414.6|2421.5|2415.5|2420.4|2414.4|7
1690219200000|2023-07-24 17:20:00|2421.5|2415.5|2422|2416|2422|2416|2421.5|2415.5|3
1690219500000|2023-07-24 17:25:00|2421.6|2415.6|2421.5|2415.5|2421.6|2415.6|2421.3|2415.3|4
1690219800000|2023-07-24 17:30:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2420.8|2414.8|9
1690220100000|2023-07-24 17:35:00|2420.8|2414.8|2422|2416|2422.3|2416.3|2420.8|2414.8|9
1690220400000|2023-07-24 17:40:00|2421.9|2415.9|2421.4|2415.4|2423.9|2417.9|2420.9|2414.9|17
1690220700000|2023-07-24 17:45:00|2421.3|2415.3|2421.5|2415.5|2422|2416|2420.4|2414.4|19
1690221000000|2023-07-24 17:50:00|2421.6|2415.6|2421.8|2415.8|2423.4|2417.4|2421.1|2415.1|15
1690221300000|2023-07-24 17:55:00|2428.3|2409.5|2428|2409.3|2428.3|2409.5|2428|2409.3|2
1690243200000|2023-07-25 00:00:00|2419.5|2413.5|2419.4|2413.4|2419.5|2413.5|2419.4|2413.4|2
1690243500000|2023-07-25 00:05:00|2419.5|2413.5|2416.6|2410.6|2419.5|2413.5|2416.6|2410.6|8
1690243800000|2023-07-25 00:10:00|2417|2411|2419|2413|2419|2413|2417|2411|3
1690244400000|2023-07-25 00:20:00|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|2
1690244700000|2023-07-25 00:25:00|2419.3|2413.3|2419|2413|2420|2414|2418.3|2412.3|10
1690245000000|2023-07-25 00:30:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.8|2412.8|4
1690245300000|2023-07-25 00:35:00|2419.3|2413.3|2422|2416|2422|2416|2419.3|2413.3|8
1690245600000|2023-07-25 00:40:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1690246200000|2023-07-25 00:50:00|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|2
1690246500000|2023-07-25 00:55:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.5|2415.5|9
1690246800000|2023-07-25 01:00:00|2422.5|2416.5|2422.3|2416.3|2422.8|2416.8|2419.1|2413.1|75
1690247100000|2023-07-25 01:05:00|2422|2416|2426.3|2420.3|2426.5|2420.5|2422|2416|51
1690247400000|2023-07-25 01:10:00|2426|2420|2428|2422|2428|2422|2424|2418|57
1690247700000|2023-07-25 01:15:00|2427.8|2421.8|2423.5|2417.5|2427.8|2421.8|2420.9|2414.9|84
1690248000000|2023-07-25 01:20:00|2423.3|2417.3|2426.3|2420.3|2426.3|2420.3|2420.8|2414.8|32
1690248300000|2023-07-25 01:25:00|2426|2420|2430.5|2424.5|2431.5|2425.5|2426|2420|39
1690248600000|2023-07-25 01:30:00|2430.3|2424.3|2431.3|2425.3|2431.3|2425.3|2427.8|2421.8|62
1690248900000|2023-07-25 01:35:00|2431.5|2425.5|2429.3|2423.3|2433.8|2427.8|2428.5|2422.5|59
1690249200000|2023-07-25 01:40:00|2429|2423|2424.8|2418.8|2429|2423|2424.8|2418.8|39
1690249500000|2023-07-25 01:45:00|2424|2418|2425.3|2419.3|2425.5|2419.5|2423.3|2417.3|32
1690249800000|2023-07-25 01:50:00|2425|2419|2426.5|2420.5|2427.5|2421.5|2425|2419|31
1690250100000|2023-07-25 01:55:00|2426.8|2420.8|2428.8|2422.8|2429|2423|2426.5|2420.5|42
1690250400000|2023-07-25 02:00:00|2428.5|2422.5|2427.5|2421.5|2430|2424|2426.3|2420.3|48
1690250700000|2023-07-25 02:05:00|2427.8|2421.8|2426.8|2420.8|2429.8|2423.8|2426.8|2420.8|26
1690251000000|2023-07-25 02:10:00|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.3|2419.3|18
1690251300000|2023-07-25 02:15:00|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1690251600000|2023-07-25 02:20:00|2426|2420|2428.5|2422.5|2428.5|2422.5|2426|2420|14
1690251900000|2023-07-25 02:25:00|2428.3|2422.3|2428.5|2422.5|2429|2423|2428|2422|8
1690252200000|2023-07-25 02:30:00|2428.8|2422.8|2432|2426|2432|2426|2428.8|2422.8|31
1690252500000|2023-07-25 02:35:00|2432.3|2426.3|2434|2428|2436.3|2430.3|2432.3|2426.3|45
1690252800000|2023-07-25 02:40:00|2433.8|2427.8|2432.3|2426.3|2433.8|2427.8|2430.3|2424.3|34
1690253100000|2023-07-25 02:45:00|2432|2426|2432|2426|2432.5|2426.5|2430|2424|37
1690253400000|2023-07-25 02:50:00|2432.3|2426.3|2436.8|2430.8|2436.8|2430.8|2432.3|2426.3|31
1690253700000|2023-07-25 02:55:00|2437|2431|2441.5|2435.5|2443.8|2437.8|2437|2431|78
1690254000000|2023-07-25 03:00:00|2441.8|2435.8|2444.3|2438.3|2445|2439|2439.8|2433.8|93
1690254300000|2023-07-25 03:05:00|2444.5|2438.5|2443.5|2437.5|2445.8|2439.8|2443|2437|53
1690254600000|2023-07-25 03:10:00|2443.8|2437.8|2440.8|2434.8|2443.8|2437.8|2440.5|2434.5|27
1690254900000|2023-07-25 03:15:00|2441|2435|2441.5|2435.5|2442.8|2436.8|2440.3|2434.3|33
1690255200000|2023-07-25 03:20:00|2441.8|2435.8|2437.8|2431.8|2442.3|2436.3|2435.5|2429.5|75
1690255500000|2023-07-25 03:25:00|2438|2432|2436.5|2430.5|2438.8|2432.8|2436|2430|52
1690255800000|2023-07-25 03:30:00|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2434.5|2428.5|17
1690256100000|2023-07-25 03:35:00|2434.3|2428.3|2434.5|2428.5|2436|2430|2434|2428|9
1690256400000|2023-07-25 03:40:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|3
1690256700000|2023-07-25 03:45:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1690257000000|2023-07-25 03:50:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|4
1690257300000|2023-07-25 03:55:00|2434.8|2428.8|2434.3|2428.3|2435|2429|2434.3|2428.3|10
1690257600000|2023-07-25 04:00:00|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|5
1690258500000|2023-07-25 04:15:00|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|2
1690258800000|2023-07-25 04:20:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1690259100000|2023-07-25 04:25:00|2434|2428|2433.5|2427.5|2434|2428|2433.3|2427.3|3
1690259400000|2023-07-25 04:30:00|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1690259700000|2023-07-25 04:35:00|2434.3|2428.3|2437.5|2431.5|2437.5|2431.5|2434.3|2428.3|13
1690260000000|2023-07-25 04:40:00|2437|2431|2435|2429|2437|2431|2435|2429|11
1690260300000|2023-07-25 04:45:00|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.3|2428.3|4
1690260600000|2023-07-25 04:50:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434|2428|8
1690260900000|2023-07-25 04:55:00|2434.8|2428.8|2434.5|2428.5|2435|2429|2434.5|2428.5|5
1690261200000|2023-07-25 05:00:00|2434.3|2428.3|2436|2430|2436.5|2430.5|2434.3|2428.3|17
1690261500000|2023-07-25 05:05:00|2436.3|2430.3|2438.3|2432.3|2438.5|2432.5|2436.3|2430.3|12
1690261800000|2023-07-25 05:10:00|2438.5|2432.5|2439.8|2433.8|2439.8|2433.8|2438.5|2432.5|5
1690262100000|2023-07-25 05:15:00|2439.5|2433.5|2439.8|2433.8|2440.5|2434.5|2438.8|2432.8|16
1690262400000|2023-07-25 05:20:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1690262700000|2023-07-25 05:25:00|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438|2432|6
1690263000000|2023-07-25 05:30:00|2439|2433|2439.8|2433.8|2440.8|2434.8|2437|2431|97
1690263300000|2023-07-25 05:35:00|2439.5|2433.5|2444|2438|2444.5|2438.5|2439.5|2433.5|64
1690263600000|2023-07-25 05:40:00|2443.8|2437.8|2444|2438|2445|2439|2442.5|2436.5|54
1690263900000|2023-07-25 05:45:00|2444.3|2438.3|2445.3|2439.3|2447|2441|2444|2438|93
1690264200000|2023-07-25 05:50:00|2445|2439|2446.5|2440.5|2447.3|2441.3|2443.5|2437.5|93
1690264500000|2023-07-25 05:55:00|2446.8|2440.8|2450|2444|2450.5|2444.5|2446.5|2440.5|65
1690264800000|2023-07-25 06:00:00|2449.8|2443.8|2445.5|2439.5|2449.8|2443.8|2445.3|2439.3|91
1690265100000|2023-07-25 06:05:00|2445.8|2439.8|2446.8|2440.8|2447|2441|2444.5|2438.5|70
1690265400000|2023-07-25 06:10:00|2446.5|2440.5|2442.8|2436.8|2448.5|2442.5|2442.8|2436.8|43
1690265700000|2023-07-25 06:15:00|2442.5|2436.5|2448.8|2442.8|2448.8|2442.8|2442.5|2436.5|43
1690266000000|2023-07-25 06:20:00|2448.5|2442.5|2446.5|2440.5|2449.5|2443.5|2444.8|2438.8|64
1690266300000|2023-07-25 06:25:00|2446.3|2440.3|2448.5|2442.5|2448.8|2442.8|2446|2440|18
1690266600000|2023-07-25 06:30:00|2448.3|2442.3|2455.3|2449.3|2455.3|2449.3|2446.5|2440.5|82
1690266900000|2023-07-25 06:35:00|2455.8|2449.8|2455.5|2449.5|2457.3|2451.3|2453.8|2447.8|83
1690267200000|2023-07-25 06:40:00|2455.8|2449.8|2456.8|2450.8|2457.8|2451.8|2455.8|2449.8|55
1690267500000|2023-07-25 06:45:00|2456.5|2450.5|2456.5|2450.5|2458|2452|2456|2450|413
1690267800000|2023-07-25 06:50:00|2456.3|2450.3|2450.5|2444.5|2456.3|2450.3|2450.5|2444.5|50
1690268100000|2023-07-25 06:55:00|2450.8|2444.8|2451.4|2445.4|2456.4|2450.4|2450.8|2444.8|82
1690268400000|2023-07-25 07:00:00|2451.1|2445.1|2458.4|2452.4|2460.1|2454.1|2451.1|2445.1|98
1690268700000|2023-07-25 07:05:00|2457.9|2451.9|2454.6|2448.6|2458.9|2452.9|2450.6|2444.6|61
1690269000000|2023-07-25 07:10:00|2454.4|2448.4|2462.6|2456.6|2464.5|2458.5|2453.6|2447.6|73
1690269300000|2023-07-25 07:15:00|2462.4|2456.4|2459.4|2453.4|2465.9|2459.9|2459.1|2453.1|80
1690269600000|2023-07-25 07:20:00|2459.1|2453.1|2457.4|2451.4|2459.1|2453.1|2454.6|2448.6|60
1690269900000|2023-07-25 07:25:00|2457.1|2451.1|2456.9|2450.9|2461.1|2455.1|2454.6|2448.6|94
1690270200000|2023-07-25 07:30:00|2456.6|2450.6|2458.1|2452.1|2461.1|2455.1|2455.6|2449.6|47
1690270500000|2023-07-25 07:35:00|2458.4|2452.4|2454.1|2448.1|2458.4|2452.4|2453.6|2447.6|62
1690270800000|2023-07-25 07:40:00|2454.6|2448.6|2456.4|2450.4|2458.6|2452.6|2454.6|2448.6|50
1690271100000|2023-07-25 07:45:00|2456.1|2450.1|2462.4|2456.4|2462.4|2456.4|2454.4|2448.4|56
1690271400000|2023-07-25 07:50:00|2461.9|2455.9|2465.4|2459.4|2466.1|2460.1|2461.9|2455.9|36
1690271700000|2023-07-25 07:55:00|2466.1|2460.1|2466.6|2460.6|2467.1|2461.1|2465.1|2459.1|25
1690272000000|2023-07-25 08:00:00|2466.9|2460.9|2468.4|2462.4|2471.8|2465.8|2466.1|2460.1|78
1690272300000|2023-07-25 08:05:00|2468.1|2462.1|2471.4|2465.4|2474.1|2468.1|2468.1|2462.1|88
1690272600000|2023-07-25 08:10:00|2471.1|2465.1|2468.4|2462.4|2471.1|2465.1|2467.1|2461.1|67
1690272900000|2023-07-25 08:15:00|2467.9|2461.9|2467.6|2461.6|2468.9|2462.9|2467.4|2461.4|73
1690273200000|2023-07-25 08:20:00|2467.4|2461.4|2463.1|2457.1|2467.4|2461.4|2462.6|2456.6|66
1690273500000|2023-07-25 08:25:00|2462.9|2456.9|2462.6|2456.6|2464.4|2458.4|2461.4|2455.4|43
1690273800000|2023-07-25 08:30:00|2462.9|2456.9|2463.9|2457.9|2464.9|2458.9|2462.4|2456.4|49
1690274100000|2023-07-25 08:35:00|2464.1|2458.1|2464.6|2458.6|2465.4|2459.4|2463.6|2457.6|35
1690274400000|2023-07-25 08:40:00|2464.4|2458.4|2467.6|2461.6|2467.9|2461.9|2464.4|2458.4|20
1690274700000|2023-07-25 08:45:00|2467.9|2461.9|2466.1|2460.1|2469.1|2463.1|2465.9|2459.9|65
1690275000000|2023-07-25 08:50:00|2466.4|2460.4|2468.4|2462.4|2469.1|2463.1|2465.4|2459.4|55
1690275300000|2023-07-25 08:55:00|2468.6|2462.6|2468.9|2462.9|2470.1|2464.1|2467.6|2461.6|39
1690275600000|2023-07-25 09:00:00|2468.6|2462.6|2470.9|2464.9|2470.9|2464.9|2467.9|2461.9|44
1690275900000|2023-07-25 09:05:00|2470.6|2464.6|2466.4|2460.4|2471.4|2465.4|2465.6|2459.6|50
1690276200000|2023-07-25 09:10:00|2466.1|2460.1|2470.9|2464.9|2472.4|2466.4|2464.9|2458.9|58
1690276500000|2023-07-25 09:15:00|2471.4|2465.4|2475.1|2469.1|2477.4|2471.4|2470.1|2464.1|71
1690276800000|2023-07-25 09:20:00|2474.9|2468.9|2469.9|2463.9|2474.9|2468.9|2469.1|2463.1|52
1690277100000|2023-07-25 09:25:00|2469.4|2463.4|2470.9|2464.9|2470.9|2464.9|2468.9|2462.9|23
1690277400000|2023-07-25 09:30:00|2470.4|2464.4|2470.1|2464.1|2471.4|2465.4|2468.6|2462.6|35
1690277700000|2023-07-25 09:35:00|2470.4|2464.4|2469.4|2463.4|2472.4|2466.4|2468.9|2462.9|33
1690278000000|2023-07-25 09:40:00|2469.6|2463.6|2466.1|2460.1|2470.4|2464.4|2465.9|2459.9|52
1690278300000|2023-07-25 09:45:00|2465.9|2459.9|2464.1|2458.1|2466.1|2460.1|2463.9|2457.9|53
1690278600000|2023-07-25 09:50:00|2464.4|2458.4|2464.1|2458.1|2465.1|2459.1|2463.1|2457.1|43
1690278900000|2023-07-25 09:55:00|2464.4|2458.4|2466.6|2460.6|2468.1|2462.1|2464.1|2458.1|37
1690279200000|2023-07-25 10:00:00|2466.9|2460.9|2467.1|2461.1|2467.6|2461.6|2466.1|2460.1|21
1690279500000|2023-07-25 10:05:00|2466.9|2460.9|2466.9|2460.9|2468.4|2462.4|2466.1|2460.1|41
1690279800000|2023-07-25 10:10:00|2467.1|2461.1|2466.6|2460.6|2467.4|2461.4|2464.6|2458.6|39
1690280100000|2023-07-25 10:15:00|2466.4|2460.4|2467.4|2461.4|2467.6|2461.6|2464.9|2458.9|28
1690280400000|2023-07-25 10:20:00|2467.1|2461.1|2465.4|2459.4|2467.1|2461.1|2464.9|2458.9|22
1690280700000|2023-07-25 10:25:00|2465.1|2459.1|2466.9|2460.9|2467.1|2461.1|2465.1|2459.1|27
1690281000000|2023-07-25 10:30:00|2467.1|2461.1|2465.4|2459.4|2467.1|2461.1|2465.1|2459.1|14
1690281300000|2023-07-25 10:35:00|2465.6|2459.6|2463.4|2457.4|2465.6|2459.6|2463.4|2457.4|9
1690281600000|2023-07-25 10:40:00|2463.1|2457.1|2464.4|2458.4|2467.4|2461.4|2463.1|2457.1|58
1690281900000|2023-07-25 10:45:00|2464.1|2458.1|2462.1|2456.1|2464.1|2458.1|2461.4|2455.4|39
1690282200000|2023-07-25 10:50:00|2462.4|2456.4|2460.1|2454.1|2462.9|2456.9|2459.9|2453.9|26
1690282500000|2023-07-25 10:55:00|2459.9|2453.9|2459.4|2453.4|2461.1|2455.1|2457.9|2451.9|35
1690282800000|2023-07-25 11:00:00|2459.6|2453.6|2462.1|2456.1|2462.9|2456.9|2459.6|2453.6|34
1690283100000|2023-07-25 11:05:00|2462.6|2456.6|2467.5|2461.5|2467.5|2461.5|2462.6|2456.6|45
1690283400000|2023-07-25 11:10:00|2466.5|2460.5|2468.3|2462.3|2468.9|2462.9|2465.8|2459.8|31
1690283700000|2023-07-25 11:15:00|2467.8|2461.8|2468.1|2462.1|2468.8|2462.8|2467.8|2461.8|13
1690284000000|2023-07-25 11:20:00|2467.8|2461.8|2466.3|2460.3|2468.1|2462.1|2465.8|2459.8|34
1690284300000|2023-07-25 11:25:00|2466.1|2460.1|2459.1|2453.1|2466.1|2460.1|2457.8|2451.8|29
1690284600000|2023-07-25 11:30:00|2459.6|2453.6|2456.3|2450.3|2460.3|2454.3|2456.3|2450.3|32
1690284900000|2023-07-25 11:35:00|2456.1|2450.1|2450.1|2444.1|2456.5|2450.5|2449.5|2443.5|56
1690285200000|2023-07-25 11:40:00|2449.6|2443.6|2452.5|2446.5|2452.5|2446.5|2449.3|2443.3|25
1690285500000|2023-07-25 11:45:00|2452.6|2446.6|2453.1|2447.1|2455.3|2449.3|2452.6|2446.6|21
1690285800000|2023-07-25 11:50:00|2453.3|2447.3|2458.1|2452.1|2459.6|2453.6|2453.3|2447.3|41
1690286100000|2023-07-25 11:55:00|2458.3|2452.3|2457.6|2451.6|2459.6|2453.6|2457.1|2451.1|34
1690286400000|2023-07-25 12:00:00|2457.8|2451.8|2467.6|2461.6|2467.6|2461.6|2457.8|2451.8|54
1690286700000|2023-07-25 12:05:00|2468.1|2462.1|2471.6|2465.6|2472.6|2466.6|2468.1|2462.1|37
1690287000000|2023-07-25 12:10:00|2471.8|2465.8|2471.6|2465.6|2472.8|2466.8|2470.8|2464.8|24
1690287300000|2023-07-25 12:15:00|2471.8|2465.8|2469.6|2463.6|2472.1|2466.1|2466.8|2460.8|48
1690287600000|2023-07-25 12:20:00|2469.8|2463.8|2469.8|2463.8|2470.6|2464.6|2467.8|2461.8|52
1690287900000|2023-07-25 12:25:00|2469.3|2463.3|2470.3|2464.3|2470.8|2464.8|2469.1|2463.1|26
1690288200000|2023-07-25 12:30:00|2470.6|2464.6|2469.6|2463.6|2470.6|2464.6|2469.3|2463.3|23
1690288500000|2023-07-25 12:35:00|2469.3|2463.3|2469.8|2463.8|2470.8|2464.8|2468.8|2462.8|17
1690288800000|2023-07-25 12:40:00|2470.1|2464.1|2469.6|2463.6|2471.6|2465.6|2469.6|2463.6|21
1690289100000|2023-07-25 12:45:00|2469.8|2463.8|2469.6|2463.6|2470.6|2464.6|2468.6|2462.6|23
1690289400000|2023-07-25 12:50:00|2469.8|2463.8|2470.6|2464.6|2471.1|2465.1|2469.1|2463.1|14
1690289700000|2023-07-25 12:55:00|2471.1|2465.1|2472.6|2466.6|2472.6|2466.6|2471.1|2465.1|22
1690290000000|2023-07-25 13:00:00|2472.3|2466.3|2463.1|2457.1|2472.3|2466.3|2462.8|2456.8|121
1690290300000|2023-07-25 13:05:00|2462.8|2456.8|2460.8|2454.8|2463.8|2457.8|2458.6|2452.6|91
1690290600000|2023-07-25 13:10:00|2461.1|2455.1|2460.6|2454.6|2463.6|2457.6|2458.6|2452.6|69
1690290900000|2023-07-25 13:15:00|2460.3|2454.3|2466.3|2460.3|2466.6|2460.6|2460.1|2454.1|56
1690291200000|2023-07-25 13:20:00|2466.6|2460.6|2469.8|2463.8|2470.6|2464.6|2464.6|2458.6|79
1690291500000|2023-07-25 13:25:00|2469.6|2463.6|2470.8|2464.8|2470.8|2464.8|2467.8|2461.8|62
1690291800000|2023-07-25 13:30:00|2470.6|2464.6|2473.3|2467.3|2473.8|2467.8|2470.6|2464.6|64
1690292100000|2023-07-25 13:35:00|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2471.6|2465.6|50
1690292400000|2023-07-25 13:40:00|2473.8|2467.8|2471.8|2465.8|2475.8|2469.8|2471.3|2465.3|56
1690292700000|2023-07-25 13:45:00|2471.9|2465.9|2474.6|2468.6|2474.6|2468.6|2469.1|2463.1|63
1690293000000|2023-07-25 13:50:00|2474.1|2468.1|2472.6|2466.6|2474.6|2468.6|2471.1|2465.1|68
1690293300000|2023-07-25 13:55:00|2472.8|2466.8|2471.6|2465.6|2472.8|2466.8|2470.3|2464.3|32
1690293600000|2023-07-25 14:00:00|2471.1|2465.1|2474.8|2468.8|2475.1|2469.1|2469.3|2463.3|90
1690293900000|2023-07-25 14:05:00|2475.6|2469.6|2477.1|2471.1|2477.3|2471.3|2475.1|2469.1|41
1690294200000|2023-07-25 14:10:00|2477.3|2471.3|2483.3|2477.3|2483.7|2477.7|2477.1|2471.1|62
1690294500000|2023-07-25 14:15:00|2483|2477|2483.8|2477.8|2484.8|2478.8|2483|2477|52
1690294800000|2023-07-25 14:20:00|2484.3|2478.3|2483.3|2477.3|2484.8|2478.8|2479.5|2473.5|72
1690295100000|2023-07-25 14:25:00|2483|2477|2478.3|2472.3|2483|2477|2477.5|2471.5|70
1690295400000|2023-07-25 14:30:00|2478.5|2472.5|2478|2472|2480.8|2474.8|2475.5|2469.5|99
1690295700000|2023-07-25 14:35:00|2478.3|2472.3|2479|2473|2481.8|2475.8|2477.8|2471.8|68
1690296000000|2023-07-25 14:40:00|2479.3|2473.3|2484.3|2478.3|2484.3|2478.3|2478.3|2472.3|54
1690296300000|2023-07-25 14:45:00|2484.5|2478.5|2488.8|2482.8|2488.8|2482.8|2481.3|2475.3|78
1690296600000|2023-07-25 14:50:00|2489.3|2483.3|2489|2483|2489.3|2483.3|2487.3|2481.3|50
1690296900000|2023-07-25 14:55:00|2489.3|2483.3|2491.8|2485.8|2492.8|2486.8|2489|2483|87
1690297200000|2023-07-25 15:00:00|2490.8|2484.8|2492.8|2486.8|2494.5|2488.5|2489.3|2483.3|73
1690297500000|2023-07-25 15:05:00|2493.3|2487.3|2494.8|2488.8|2496|2490|2493|2487|40
1690297800000|2023-07-25 15:10:00|2495|2489|2495.8|2489.8|2496.3|2490.3|2494|2488|24
1690298100000|2023-07-25 15:15:00|2495.5|2489.5|2490|2484|2495.8|2489.8|2489.8|2483.8|48
1690298400000|2023-07-25 15:20:00|2490.3|2484.3|2488.5|2482.5|2493|2487|2487.5|2481.5|45
1690298700000|2023-07-25 15:25:00|2488.3|2482.3|2487|2481|2490.3|2484.3|2486.3|2480.3|39
1690299000000|2023-07-25 15:30:00|2487.3|2481.3|2486|2480|2487.5|2481.5|2485.3|2479.3|43
1690299300000|2023-07-25 15:35:00|2486.3|2480.3|2486.5|2480.5|2487.3|2481.3|2485.8|2479.8|38
1690299600000|2023-07-25 15:40:00|2486.8|2480.8|2488.8|2482.8|2489.3|2483.3|2486.8|2480.8|29
1690299900000|2023-07-25 15:45:00|2488.5|2482.5|2488.8|2482.8|2489.5|2483.5|2487|2481|23
1690300200000|2023-07-25 15:50:00|2489|2483|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|12
1690300500000|2023-07-25 15:55:00|2489|2483|2490.3|2484.3|2490.3|2484.3|2487.5|2481.5|33
1690300800000|2023-07-25 16:00:00|2490|2484|2489.3|2483.3|2490|2484|2488.8|2482.8|14
1690301100000|2023-07-25 16:05:00|2489|2483|2490|2484|2490|2484|2488.8|2482.8|14
1690301400000|2023-07-25 16:10:00|2489.8|2483.8|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|19
1690301700000|2023-07-25 16:15:00|2489.8|2483.8|2489|2483|2490.5|2484.5|2489|2483|20
1690302000000|2023-07-25 16:20:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|13
1690302300000|2023-07-25 16:25:00|2489|2483|2489|2483|2490|2484|2488.5|2482.5|19
1690302600000|2023-07-25 16:30:00|2489.3|2483.3|2490.5|2484.5|2491|2485|2488.8|2482.8|10
1690302900000|2023-07-25 16:35:00|2490.3|2484.3|2488.8|2482.8|2490.3|2484.3|2487.8|2481.8|19
1690303200000|2023-07-25 16:40:00|2488.5|2482.5|2486.5|2480.5|2488.8|2482.8|2486.5|2480.5|20
1690303500000|2023-07-25 16:45:00|2486.2|2480.2|2489|2483|2490|2484|2486.2|2480.2|26
1690303800000|2023-07-25 16:50:00|2488.8|2482.8|2488.5|2482.5|2490.5|2484.5|2488|2482|28
1690304100000|2023-07-25 16:55:00|2489|2483|2490|2484|2490.3|2484.3|2488.5|2482.5|20
1690304400000|2023-07-25 17:00:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|3
1690304700000|2023-07-25 17:05:00|2489.3|2483.3|2491|2485|2491|2485|2489.3|2483.3|5
1690305000000|2023-07-25 17:10:00|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|3
1690305300000|2023-07-25 17:15:00|2489.1|2483.1|2488.1|2482.1|2489.1|2483.1|2488.1|2482.1|6
1690305600000|2023-07-25 17:20:00|2488.3|2482.3|2490|2484|2490.4|2484.4|2488.3|2482.3|17
1690305900000|2023-07-25 17:25:00|2490.6|2484.6|2490.7|2484.7|2492.5|2486.5|2490|2484|18
1690306200000|2023-07-25 17:30:00|2491|2485|2495.7|2489.7|2496|2490|2491|2485|14
1690306500000|2023-07-25 17:35:00|2496|2490|2496.7|2490.7|2496.8|2490.8|2495.7|2489.7|8
1690306800000|2023-07-25 17:40:00|2496|2490|2495.7|2489.7|2496|2490|2495.7|2489.7|2
1690307100000|2023-07-25 17:45:00|2495.5|2489.5|2494.3|2488.3|2495.7|2489.7|2494.2|2488.2|9
1690307400000|2023-07-25 17:50:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|4
1690307700000|2023-07-25 17:55:00|2495.8|2489.8|2495|2489|2496|2490|2494.3|2488.3|10
1690329600000|2023-07-26 00:00:00|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|6
1690329900000|2023-07-26 00:05:00|2486.9|2480.9|2487.5|2481.5|2487.7|2481.7|2485.4|2479.4|15
1690330200000|2023-07-26 00:10:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2485.7|2479.7|10
1690330500000|2023-07-26 00:15:00|2487.2|2481.2|2486.5|2480.5|2487.2|2481.2|2486.5|2480.5|4
1690330800000|2023-07-26 00:20:00|2486.2|2480.2|2485.7|2479.7|2486.2|2480.2|2485.7|2479.7|2
1690331100000|2023-07-26 00:25:00|2485.2|2479.2|2486.2|2480.2|2486.2|2480.2|2485.2|2479.2|4
1690331400000|2023-07-26 00:30:00|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1690332000000|2023-07-26 00:40:00|2485.2|2479.2|2483.5|2477.5|2485.2|2479.2|2483.5|2477.5|9
1690332300000|2023-07-26 00:45:00|2483.2|2477.2|2483|2477|2483.2|2477.2|2482.7|2476.7|4
1690332600000|2023-07-26 00:50:00|2482.7|2476.7|2483.7|2477.7|2485.2|2479.2|2482.7|2476.7|13
1690332900000|2023-07-26 00:55:00|2483.2|2477.2|2484|2478|2484.7|2478.7|2482.7|2476.7|22
1690333200000|2023-07-26 01:00:00|2483.7|2477.7|2481.3|2475.3|2485.7|2479.7|2480|2474|75
1690333500000|2023-07-26 01:05:00|2481.4|2475.4|2481|2475|2482|2476|2479|2473|48
1690333800000|2023-07-26 01:10:00|2481.5|2475.5|2480.8|2474.8|2483.8|2477.8|2480.3|2474.3|54
1690334100000|2023-07-26 01:15:00|2480.9|2474.9|2477.7|2471.7|2481|2475|2477.5|2471.5|57
1690334400000|2023-07-26 01:20:00|2478|2472|2476.5|2470.5|2478.8|2472.8|2475.7|2469.7|26
1690334700000|2023-07-26 01:25:00|2476.7|2470.7|2478.5|2472.5|2479|2473|2476.5|2470.5|31
1690335000000|2023-07-26 01:30:00|2478.3|2472.3|2475|2469|2478.5|2472.5|2474.8|2468.8|48
1690335300000|2023-07-26 01:35:00|2474.8|2468.8|2476.5|2470.5|2477.8|2471.8|2474.2|2468.2|34
1690335600000|2023-07-26 01:40:00|2476.8|2470.8|2473|2467|2477.8|2471.8|2472|2466|69
1690335900000|2023-07-26 01:45:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2472.2|2466.2|28
1690336200000|2023-07-26 01:50:00|2473|2467|2473.5|2467.5|2475.8|2469.8|2473|2467|44
1690336500000|2023-07-26 01:55:00|2473.8|2467.8|2473.5|2467.5|2474|2468|2472.8|2466.8|26
1690336800000|2023-07-26 02:00:00|2473.4|2467.4|2471|2465|2474.5|2468.5|2470.5|2464.5|65
1690337100000|2023-07-26 02:05:00|2470.8|2464.8|2467.3|2461.3|2470.8|2464.8|2467.3|2461.3|28
1690337400000|2023-07-26 02:10:00|2467|2461|2466.8|2460.8|2468|2462|2466.7|2460.7|35
1690337700000|2023-07-26 02:15:00|2466.5|2460.5|2459.2|2453.2|2466.5|2460.5|2459.2|2453.2|38
1690338000000|2023-07-26 02:20:00|2459.3|2453.3|2458.8|2452.8|2461.6|2455.6|2457.1|2451.1|48
1690338300000|2023-07-26 02:25:00|2458.9|2452.9|2459.8|2453.8|2460.5|2454.5|2458.9|2452.9|12
1690338600000|2023-07-26 02:30:00|2459.9|2453.9|2462.3|2456.3|2465.6|2459.6|2459.9|2453.9|53
1690338900000|2023-07-26 02:35:00|2462.2|2456.2|2460.6|2454.6|2462.6|2456.6|2459.3|2453.3|56
1690339200000|2023-07-26 02:40:00|2460.9|2454.9|2465.6|2459.6|2465.6|2459.6|2460.9|2454.9|33
1690339500000|2023-07-26 02:45:00|2465.8|2459.8|2468.1|2462.1|2468.1|2462.1|2465.6|2459.6|30
1690339800000|2023-07-26 02:50:00|2468.3|2462.3|2467.8|2461.8|2469.3|2463.3|2466.6|2460.6|34
1690340100000|2023-07-26 02:55:00|2468.1|2462.1|2471.3|2465.3|2473.1|2467.1|2468.1|2462.1|21
1690340400000|2023-07-26 03:00:00|2471.2|2465.2|2472.6|2466.6|2473.3|2467.3|2471.1|2465.1|36
1690340700000|2023-07-26 03:05:00|2472.5|2466.5|2473.6|2467.6|2473.8|2467.8|2471.1|2465.1|20
1690341000000|2023-07-26 03:10:00|2473.7|2467.7|2473.8|2467.8|2475.3|2469.3|2473.7|2467.7|19
1690341300000|2023-07-26 03:15:00|2473.7|2467.7|2471.1|2465.1|2473.8|2467.8|2470.8|2464.8|33
1690341600000|2023-07-26 03:20:00|2471|2465|2468.3|2462.3|2471.1|2465.1|2468.1|2462.1|18
1690341900000|2023-07-26 03:25:00|2468.4|2462.4|2469.7|2463.7|2470.1|2464.1|2466.6|2460.6|68
1690342200000|2023-07-26 03:30:00|2469.6|2463.6|2470.8|2464.8|2472.3|2466.3|2469.6|2463.6|20
1690342500000|2023-07-26 03:35:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1690342800000|2023-07-26 03:40:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1690343400000|2023-07-26 03:50:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.3|2465.3|6
1690343700000|2023-07-26 03:55:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1690344000000|2023-07-26 04:00:00|2473.1|2467.1|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|9
1690344300000|2023-07-26 04:05:00|2474.1|2468.1|2475.1|2469.1|2475.1|2469.1|2474.1|2468.1|5
1690344600000|2023-07-26 04:10:00|2475.3|2469.3|2475.1|2469.1|2475.3|2469.3|2474.8|2468.8|3
1690344900000|2023-07-26 04:15:00|2475.3|2469.3|2475.1|2469.1|2475.3|2469.3|2475.1|2469.1|2
1690345200000|2023-07-26 04:20:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2473.8|2467.8|6
1690345500000|2023-07-26 04:25:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1690345800000|2023-07-26 04:30:00|2474.5|2468.5|2475.3|2469.3|2475.6|2469.6|2474.5|2468.5|12
1690346100000|2023-07-26 04:35:00|2475.6|2469.6|2475.3|2469.3|2475.6|2469.6|2475.3|2469.3|2
1690346400000|2023-07-26 04:40:00|2475.6|2469.6|2474.3|2468.3|2475.6|2469.6|2474.3|2468.3|5
1690346700000|2023-07-26 04:45:00|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1690347000000|2023-07-26 04:50:00|2475.1|2469.1|2475.1|2469.1|2475.3|2469.3|2475.1|2469.1|3
1690347600000|2023-07-26 05:00:00|2474.8|2468.8|2471.1|2465.1|2474.8|2468.8|2470.3|2464.3|36
1690347900000|2023-07-26 05:05:00|2471|2465|2470.8|2464.8|2471.1|2465.1|2470.8|2464.8|4
1690348200000|2023-07-26 05:10:00|2471.1|2465.1|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|3
1690348500000|2023-07-26 05:15:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.6|2464.6|3
1690348800000|2023-07-26 05:20:00|2470.6|2464.6|2470.8|2464.8|2470.8|2464.8|2470.6|2464.6|2
1690349100000|2023-07-26 05:25:00|2471.5|2465.5|2472.1|2466.1|2473.1|2467.1|2471.5|2465.5|12
1690349400000|2023-07-26 05:30:00|2471.8|2465.8|2472.6|2466.6|2473.1|2467.1|2470.1|2464.1|86
1690349700000|2023-07-26 05:35:00|2472.7|2466.7|2470.1|2464.1|2474.3|2468.3|2470.1|2464.1|84
1690350000000|2023-07-26 05:40:00|2470.2|2464.2|2472.6|2466.6|2472.8|2466.8|2470.2|2464.2|44
1690350300000|2023-07-26 05:45:00|2472.8|2466.8|2471.8|2465.8|2473.8|2467.8|2471.3|2465.3|34
1690350600000|2023-07-26 05:50:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|6
1690350900000|2023-07-26 05:55:00|2471.1|2465.1|2471.8|2465.8|2472.1|2466.1|2469.8|2463.8|34
1690351200000|2023-07-26 06:00:00|2471.6|2465.6|2472.6|2466.6|2472.8|2466.8|2470.1|2464.1|32
1690351500000|2023-07-26 06:05:00|2472.8|2466.8|2476.3|2470.3|2476.6|2470.6|2472.3|2466.3|63
1690351800000|2023-07-26 06:10:00|2476.6|2470.6|2482.8|2476.8|2483.8|2477.8|2476.1|2470.1|78
1690352100000|2023-07-26 06:15:00|2482.6|2476.6|2479|2473|2482.6|2476.6|2478.8|2472.8|60
1690352400000|2023-07-26 06:20:00|2479.1|2473.1|2475.8|2469.8|2479.1|2473.1|2474.8|2468.8|64
1690352700000|2023-07-26 06:25:00|2475.5|2469.5|2482.6|2476.6|2482.6|2476.6|2474.8|2468.8|90
1690353000000|2023-07-26 06:30:00|2482.5|2476.5|2480.8|2474.8|2482.6|2476.6|2479.6|2473.6|83
1690353300000|2023-07-26 06:35:00|2481.1|2475.1|2477.1|2471.1|2481.3|2475.3|2477.1|2471.1|56
1690353600000|2023-07-26 06:40:00|2477|2471|2473.6|2467.6|2477.1|2471.1|2470.3|2464.3|99
1690353900000|2023-07-26 06:45:00|2473.8|2467.8|2481.3|2475.3|2483.6|2477.6|2472.3|2466.3|68
1690354200000|2023-07-26 06:50:00|2481.6|2475.6|2484.1|2478.1|2487.6|2481.6|2481.6|2475.6|76
1690354500000|2023-07-26 06:55:00|2483.8|2477.8|2483.4|2477.4|2484.1|2478.1|2476.8|2470.8|131
1690354800000|2023-07-26 07:00:00|2483.2|2477.2|2492.4|2486.4|2492.6|2486.6|2478.3|2472.3|175
1690355100000|2023-07-26 07:05:00|2492.5|2486.5|2492|2486|2494.6|2488.6|2488.5|2482.5|119
1690355400000|2023-07-26 07:10:00|2491.9|2485.9|2486.2|2480.2|2493.3|2487.3|2486.1|2480.1|108
1690355700000|2023-07-26 07:15:00|2486|2480|2482.2|2476.2|2488.7|2482.7|2481.8|2475.8|110
1690356000000|2023-07-26 07:20:00|2482|2476|2487.9|2481.9|2489.6|2483.6|2481|2475|127
1690356300000|2023-07-26 07:25:00|2488|2482|2478|2472|2490.1|2484.1|2478|2472|117
1690356600000|2023-07-26 07:30:00|2477.9|2471.9|2475.3|2469.3|2482.4|2476.4|2475.3|2469.3|112
1690356900000|2023-07-26 07:35:00|2474.9|2468.9|2470.9|2464.9|2477.1|2471.1|2470.4|2464.4|125
1690357200000|2023-07-26 07:40:00|2470.7|2464.7|2471.9|2465.9|2474.4|2468.4|2470|2464|59
1690357500000|2023-07-26 07:45:00|2472|2466|2476.1|2470.1|2476.1|2470.1|2472|2466|56
1690357800000|2023-07-26 07:50:00|2476.4|2470.4|2476.4|2470.4|2476.9|2470.9|2475.5|2469.5|30
1690358100000|2023-07-26 07:55:00|2476.1|2470.1|2476|2470|2476.4|2470.4|2475.9|2469.9|23
1690358400000|2023-07-26 08:00:00|2475.6|2469.6|2478|2472|2479.7|2473.7|2475.2|2469.2|70
1690358700000|2023-07-26 08:05:00|2478.5|2472.5|2479.1|2473.1|2479.9|2473.9|2478.1|2472.1|65
1690359000000|2023-07-26 08:10:00|2478.9|2472.9|2477.1|2471.1|2480|2474|2476.1|2470.1|59
1690359300000|2023-07-26 08:15:00|2476.9|2470.9|2475.1|2469.1|2477.6|2471.6|2474.4|2468.4|35
1690359600000|2023-07-26 08:20:00|2475.4|2469.4|2475.5|2469.5|2476.4|2470.4|2474|2468|46
1690359900000|2023-07-26 08:25:00|2475.6|2469.6|2474|2468|2476.4|2470.4|2474|2468|25
1690360200000|2023-07-26 08:30:00|2473.9|2467.9|2472.9|2466.9|2474|2468|2472.4|2466.4|52
1690360500000|2023-07-26 08:35:00|2473|2467|2478.1|2472.1|2478.1|2472.1|2473|2467|25
1690360800000|2023-07-26 08:40:00|2478.4|2472.4|2477.6|2471.6|2480|2474|2476.6|2470.6|35
1690361100000|2023-07-26 08:45:00|2477.9|2471.9|2480.5|2474.5|2481.6|2475.6|2477.1|2471.1|30
1690361400000|2023-07-26 08:50:00|2480.4|2474.4|2481.6|2475.6|2483.5|2477.5|2480.3|2474.3|31
1690361700000|2023-07-26 08:55:00|2481.9|2475.9|2483.5|2477.5|2483.9|2477.9|2481.9|2475.9|22
1690362000000|2023-07-26 09:00:00|2483.6|2477.6|2483.5|2477.5|2485.1|2479.1|2483.3|2477.3|37
1690362300000|2023-07-26 09:05:00|2483.6|2477.6|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|27
1690362600000|2023-07-26 09:10:00|2483|2477|2474.6|2468.6|2483|2477|2474.6|2468.6|66
1690362900000|2023-07-26 09:15:00|2474.3|2468.3|2476.9|2470.9|2476.9|2470.9|2473.1|2467.1|46
1690363200000|2023-07-26 09:20:00|2476.6|2470.6|2474.9|2468.9|2479.4|2473.4|2474.4|2468.4|47
1690363500000|2023-07-26 09:25:00|2474.4|2468.4|2475.4|2469.4|2475.9|2469.9|2473.9|2467.9|23
1690363800000|2023-07-26 09:30:00|2475.6|2469.6|2476.5|2470.5|2476.8|2470.8|2475.6|2469.6|22
1690364100000|2023-07-26 09:35:00|2476.8|2470.8|2475.4|2469.4|2478.5|2472.5|2475.1|2469.1|29
1690364400000|2023-07-26 09:40:00|2475.1|2469.1|2477.1|2471.1|2477.5|2471.5|2474.4|2468.4|37
1690364700000|2023-07-26 09:45:00|2477.4|2471.4|2473.5|2467.5|2477.4|2471.4|2473.3|2467.3|26
1690365000000|2023-07-26 09:50:00|2473.6|2467.6|2473.6|2467.6|2475.9|2469.9|2473.6|2467.6|32
1690365300000|2023-07-26 09:55:00|2473.9|2467.9|2474.3|2468.3|2475.4|2469.4|2473.9|2467.9|25
1690365600000|2023-07-26 10:00:00|2474.5|2468.5|2477.6|2471.6|2480.3|2474.3|2474.5|2468.5|64
1690365900000|2023-07-26 10:05:00|2477.9|2471.9|2482.5|2476.5|2483.5|2477.5|2477.9|2471.9|73
1690366200000|2023-07-26 10:10:00|2482.4|2476.4|2483.3|2477.3|2483.3|2477.3|2480.6|2474.6|57
1690366500000|2023-07-26 10:15:00|2483.5|2477.5|2483.3|2477.3|2484.9|2478.9|2482|2476|72
1690366800000|2023-07-26 10:20:00|2483.1|2477.1|2478.1|2472.1|2483.1|2477.1|2478.1|2472.1|28
1690367100000|2023-07-26 10:25:00|2478|2472|2480.3|2474.3|2480.3|2474.3|2477.4|2471.4|25
1690367400000|2023-07-26 10:30:00|2480.1|2474.1|2482.5|2476.5|2482.9|2476.9|2479.5|2473.5|41
1690367700000|2023-07-26 10:35:00|2482.8|2476.8|2483.5|2477.5|2484|2478|2482.8|2476.8|21
1690368000000|2023-07-26 10:40:00|2483.4|2477.4|2484|2478|2484|2478|2481.8|2475.8|37
1690368300000|2023-07-26 10:45:00|2484.1|2478.1|2483.6|2477.6|2484.9|2478.9|2482.6|2476.6|27
1690368600000|2023-07-26 10:50:00|2483.9|2477.9|2487.5|2481.5|2487.5|2481.5|2483.9|2477.9|51
1690368900000|2023-07-26 10:55:00|2487.4|2481.4|2487.5|2481.5|2487.5|2481.5|2485.4|2479.4|41
1690369200000|2023-07-26 11:00:00|2487.4|2481.4|2488|2482|2488|2482|2487.3|2481.3|30
1690369500000|2023-07-26 11:05:00|2488.1|2482.1|2489.1|2483.1|2489.8|2483.8|2488.1|2482.1|33
1690369800000|2023-07-26 11:10:00|2489.4|2483.4|2488.6|2482.6|2491|2485|2487.6|2481.6|61
1690370100000|2023-07-26 11:15:00|2488.9|2482.9|2489|2483|2489.5|2483.5|2487.4|2481.4|31
1690370400000|2023-07-26 11:20:00|2488.9|2482.9|2484.9|2478.9|2489|2483|2484.9|2478.9|47
1690370700000|2023-07-26 11:25:00|2484.6|2478.6|2482|2476|2485|2479|2482|2476|53
1690371000000|2023-07-26 11:30:00|2481.9|2475.9|2480.5|2474.5|2482.6|2476.6|2479.5|2473.5|95
1690371300000|2023-07-26 11:35:00|2480.1|2474.1|2478.5|2472.5|2480.1|2474.1|2477.5|2471.5|49
1690371600000|2023-07-26 11:40:00|2478.8|2472.8|2479|2473|2479.8|2473.8|2478|2472|39
1690371900000|2023-07-26 11:45:00|2478.6|2472.6|2471|2465|2479.8|2473.8|2471|2465|67
1690372200000|2023-07-26 11:50:00|2470.6|2464.6|2470.9|2464.9|2474.6|2468.6|2468|2462|148
1690372500000|2023-07-26 11:55:00|2470.6|2464.6|2468.4|2462.4|2471.6|2465.6|2466.9|2460.9|85
1690372800000|2023-07-26 12:00:00|2468.5|2462.5|2467.5|2461.5|2471.4|2465.4|2467.4|2461.4|73
1690373100000|2023-07-26 12:05:00|2467.8|2461.8|2468|2462|2470.4|2464.4|2466.5|2460.5|57
1690373400000|2023-07-26 12:10:00|2468.1|2462.1|2470.5|2464.5|2471.4|2465.4|2468.1|2462.1|44
1690373700000|2023-07-26 12:15:00|2470.4|2464.4|2467.9|2461.9|2470.5|2464.5|2467.6|2461.6|39
1690374000000|2023-07-26 12:20:00|2468|2462|2470.6|2464.6|2470.9|2464.9|2468|2462|42
1690374300000|2023-07-26 12:25:00|2470.9|2464.9|2471.1|2465.1|2473.5|2467.5|2470.6|2464.6|52
1690374600000|2023-07-26 12:30:00|2471.4|2465.4|2473.4|2467.4|2474.1|2468.1|2471.4|2465.4|42
1690374900000|2023-07-26 12:35:00|2473.1|2467.1|2480.1|2474.1|2480.1|2474.1|2471.5|2465.5|101
1690375200000|2023-07-26 12:40:00|2480.4|2474.4|2482.5|2476.5|2483.1|2477.1|2480.1|2474.1|66
1690375500000|2023-07-26 12:45:00|2482.8|2476.8|2483.5|2477.5|2484.8|2478.8|2480|2474|56
1690375800000|2023-07-26 12:50:00|2483.3|2477.3|2481.5|2475.5|2483.3|2477.3|2481.5|2475.5|42
1690376100000|2023-07-26 12:55:00|2481.6|2475.6|2483.1|2477.1|2483.1|2477.1|2480.1|2474.1|54
1690376400000|2023-07-26 13:00:00|2483|2477|2479.2|2473.2|2483|2477|2471|2465|196
1690376700000|2023-07-26 13:05:00|2479.4|2473.4|2480.9|2474.9|2482.9|2476.9|2478.3|2472.3|96
1690377000000|2023-07-26 13:10:00|2480.6|2474.6|2478.6|2472.6|2482.5|2476.5|2477.6|2471.6|97
1690377300000|2023-07-26 13:15:00|2478.9|2472.9|2481|2475|2481|2475|2475.9|2469.9|71
1690377600000|2023-07-26 13:20:00|2481.1|2475.1|2481.4|2475.4|2483.3|2477.3|2480.1|2474.1|69
1690377900000|2023-07-26 13:25:00|2481.1|2475.1|2482|2476|2483|2477|2480.5|2474.5|67
1690378200000|2023-07-26 13:30:00|2481.9|2475.9|2492.1|2486.1|2494.3|2488.3|2481.3|2475.3|160
1690378500000|2023-07-26 13:35:00|2492.4|2486.4|2496.1|2490.1|2497.8|2491.8|2492.3|2486.3|116
1690378800000|2023-07-26 13:40:00|2496|2490|2495.4|2489.4|2497.5|2491.5|2495.1|2489.1|88
1690379100000|2023-07-26 13:45:00|2495.3|2489.3|2492|2486|2495.3|2489.3|2490.5|2484.5|100
1690379400000|2023-07-26 13:50:00|2491.8|2485.8|2489.3|2483.3|2492.3|2486.3|2487.8|2481.8|73
1690379700000|2023-07-26 13:55:00|2489.2|2483.2|2490.6|2484.6|2491.5|2485.5|2488.5|2482.5|85
1690380000000|2023-07-26 14:00:00|2490.9|2484.9|2488.1|2482.1|2491.1|2485.1|2486.9|2480.9|107
1690380300000|2023-07-26 14:05:00|2488.4|2482.4|2487.8|2481.8|2490|2484|2486.5|2480.5|101
1690380600000|2023-07-26 14:10:00|2488|2482|2489.5|2483.5|2492|2486|2487.5|2481.5|123
1690380900000|2023-07-26 14:15:00|2489.6|2483.6|2488.5|2482.5|2489.8|2483.8|2485.6|2479.6|83
1690381200000|2023-07-26 14:20:00|2488.6|2482.6|2485.5|2479.5|2488.9|2482.9|2484.4|2478.4|63
1690381500000|2023-07-26 14:25:00|2485.6|2479.6|2483.1|2477.1|2486|2480|2482.6|2476.6|52
1690381800000|2023-07-26 14:30:00|2483|2477|2479.9|2473.9|2483|2477|2477.5|2471.5|108
1690382100000|2023-07-26 14:35:00|2480|2474|2482.5|2476.5|2482.6|2476.6|2478|2472|82
1690382400000|2023-07-26 14:40:00|2482.1|2476.1|2477.3|2471.3|2482.4|2476.4|2477.3|2471.3|68
1690382700000|2023-07-26 14:45:00|2477.5|2471.5|2476.6|2470.6|2480.9|2474.9|2475.9|2469.9|86
1690383000000|2023-07-26 14:50:00|2476.9|2470.9|2478.8|2472.8|2480.8|2474.8|2476.6|2470.6|76
1690383300000|2023-07-26 14:55:00|2478.7|2472.7|2475.5|2469.5|2478.8|2472.8|2474.1|2468.1|99
1690383600000|2023-07-26 15:00:00|2475.6|2469.6|2478.5|2472.5|2478.8|2472.8|2475.6|2469.6|46
1690383900000|2023-07-26 15:05:00|2478.6|2472.6|2479.1|2473.1|2479.3|2473.3|2478|2472|25
1690384200000|2023-07-26 15:10:00|2479.3|2473.3|2480.9|2474.9|2483.5|2477.5|2478.5|2472.5|58
1690384500000|2023-07-26 15:15:00|2481|2475|2482.5|2476.5|2483.1|2477.1|2480.4|2474.4|49
1690384800000|2023-07-26 15:20:00|2482.4|2476.4|2480.5|2474.5|2482.4|2476.4|2480.1|2474.1|58
1690385100000|2023-07-26 15:25:00|2480.8|2474.8|2479.4|2473.4|2482.4|2476.4|2479.4|2473.4|56
1690385400000|2023-07-26 15:30:00|2479.3|2473.3|2481.1|2475.1|2481.1|2475.1|2479|2473|46
1690385700000|2023-07-26 15:35:00|2481.4|2475.4|2481.6|2475.6|2482.5|2476.5|2481|2475|41
1690386000000|2023-07-26 15:40:00|2481.9|2475.9|2478.4|2472.4|2482.1|2476.1|2478.4|2472.4|69
1690386300000|2023-07-26 15:45:00|2478.1|2472.1|2478.1|2472.1|2479.5|2473.5|2477.5|2471.5|39
1690386600000|2023-07-26 15:50:00|2478.4|2472.4|2479.5|2473.5|2479.6|2473.6|2478|2472|38
1690386900000|2023-07-26 15:55:00|2479.4|2473.4|2477.9|2471.9|2479.4|2473.4|2477.5|2471.5|31
1690387200000|2023-07-26 16:00:00|2477.6|2471.6|2479.1|2473.1|2479.1|2473.1|2477.6|2471.6|16
1690387500000|2023-07-26 16:05:00|2479|2473|2478.6|2472.6|2479|2473|2477.4|2471.4|15
1690387800000|2023-07-26 16:10:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.5|2472.5|6
1690388100000|2023-07-26 16:15:00|2478.5|2472.5|2479.1|2473.1|2479.5|2473.5|2478.5|2472.5|13
1690388400000|2023-07-26 16:20:00|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.1|2473.1|6
1690388700000|2023-07-26 16:25:00|2479.4|2473.4|2475.3|2469.3|2479.4|2473.4|2475.3|2469.3|18
1690389000000|2023-07-26 16:30:00|2475.6|2469.6|2477.6|2471.6|2479.3|2473.3|2475.6|2469.6|33
1690389300000|2023-07-26 16:35:00|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.1|2471.1|9
1690389600000|2023-07-26 16:40:00|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.1|2471.1|8
1690389900000|2023-07-26 16:45:00|2477.4|2471.4|2477.9|2471.9|2478.8|2472.8|2477.1|2471.1|15
1690390200000|2023-07-26 16:50:00|2478.8|2472.8|2476.4|2470.4|2478.8|2472.8|2476.1|2470.1|10
1690390500000|2023-07-26 16:55:00|2476.6|2470.6|2476.5|2470.5|2477.5|2471.5|2474.5|2468.5|67
1690390800000|2023-07-26 17:00:00|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|10
1690391100000|2023-07-26 17:05:00|2475.4|2469.4|2473.3|2467.3|2475.4|2469.4|2473|2467|9
1690391400000|2023-07-26 17:10:00|2473.5|2467.5|2473.5|2467.5|2474.3|2468.3|2473.3|2467.3|16
1690391700000|2023-07-26 17:15:00|2473.3|2467.3|2472.6|2466.6|2474.3|2468.3|2472|2466|30
1690392000000|2023-07-26 17:20:00|2473.1|2467.1|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|9
1690392300000|2023-07-26 17:25:00|2472.8|2466.8|2472.6|2466.6|2472.8|2466.8|2472.6|2466.6|2
1690392600000|2023-07-26 17:30:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|3
1690392900000|2023-07-26 17:35:00|2472.9|2466.9|2472.9|2466.9|2473.1|2467.1|2472.6|2466.6|7
1690393200000|2023-07-26 17:40:00|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2471.5|2465.5|15
1690393500000|2023-07-26 17:45:00|2473.4|2467.4|2473.8|2467.8|2474.5|2468.5|2473.4|2467.4|9
1690393800000|2023-07-26 17:50:00|2473.6|2467.6|2476.8|2470.8|2476.8|2470.8|2472.8|2466.8|16
1690394100000|2023-07-26 17:55:00|2477|2471|2474.5|2468.5|2477.3|2471.3|2472.3|2466.3|18
1690416000000|2023-07-27 00:00:00|2482.1|2476.1|2483.6|2477.6|2484.9|2478.9|2482.1|2476.1|18
1690416300000|2023-07-27 00:05:00|2484.1|2478.1|2485|2479|2485.8|2479.8|2484.1|2478.1|12
1690416600000|2023-07-27 00:10:00|2484.7|2478.7|2484.6|2478.6|2484.8|2478.8|2484.6|2478.6|4
1690416900000|2023-07-27 00:15:00|2484.8|2478.8|2482.8|2476.8|2484.8|2478.8|2482.8|2476.8|9
1690417200000|2023-07-27 00:20:00|2482.6|2476.6|2484.3|2478.3|2484.3|2478.3|2482.3|2476.3|14
1690417500000|2023-07-27 00:25:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1690418100000|2023-07-27 00:35:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1690418400000|2023-07-27 00:40:00|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1690419000000|2023-07-27 00:50:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1690419300000|2023-07-27 00:55:00|2485.6|2479.6|2488.6|2482.6|2488.8|2482.8|2485.3|2479.3|45
1690419600000|2023-07-27 01:00:00|2488.5|2482.5|2492.3|2486.3|2498.3|2492.3|2488.5|2482.5|135
1690419900000|2023-07-27 01:05:00|2492.5|2486.5|2494|2488|2495.8|2489.8|2492.3|2486.3|53
1690420200000|2023-07-27 01:10:00|2493.8|2487.8|2495.8|2489.8|2495.8|2489.8|2490|2484|71
1690420500000|2023-07-27 01:15:00|2495.7|2489.7|2492.8|2486.8|2495.7|2489.7|2492|2486|87
1690420800000|2023-07-27 01:20:00|2492.6|2486.6|2490.6|2484.6|2493.4|2487.4|2490.5|2484.5|64
1690421100000|2023-07-27 01:25:00|2490.5|2484.5|2493.8|2487.8|2494.5|2488.5|2490.3|2484.3|81
1690421400000|2023-07-27 01:30:00|2493.6|2487.6|2496.8|2490.8|2497.5|2491.5|2490.5|2484.5|116
1690421700000|2023-07-27 01:35:00|2497|2491|2498.7|2492.7|2499|2493|2497|2491|38
1690422000000|2023-07-27 01:40:00|2498.9|2492.9|2499.7|2493.7|2501.7|2495.7|2498.9|2492.9|76
1690422300000|2023-07-27 01:45:00|2499.5|2493.5|2499.5|2493.5|2500.5|2494.5|2496.2|2490.2|73
1690422600000|2023-07-27 01:50:00|2499.6|2493.6|2501.5|2495.5|2501.5|2495.5|2499|2493|35
1690422900000|2023-07-27 01:55:00|2501.2|2495.2|2502.2|2496.2|2504|2498|2499.5|2493.5|63
1690423200000|2023-07-27 02:00:00|2502.7|2496.7|2504.5|2498.5|2504.5|2498.5|2501.2|2495.2|53
1690423500000|2023-07-27 02:05:00|2504.9|2498.9|2513|2507|2513.8|2507.8|2504.7|2498.7|60
1690423800000|2023-07-27 02:10:00|2512.7|2506.7|2519.5|2513.5|2521.7|2515.7|2512.7|2506.7|83
1690424100000|2023-07-27 02:15:00|2519.2|2513.2|2537.7|2531.7|2537.7|2531.7|2518|2512|49
1690424400000|2023-07-27 02:20:00|2537.9|2531.9|2531.7|2525.7|2537.9|2531.9|2529.5|2523.5|80
1690424700000|2023-07-27 02:25:00|2531.8|2525.8|2530.1|2524.1|2531.8|2525.8|2529.1|2523.1|18
1690425000000|2023-07-27 02:30:00|2530|2524|2522.5|2516.5|2530|2524|2520.4|2514.4|61
1690425300000|2023-07-27 02:35:00|2522.2|2516.2|2524.5|2518.5|2524.7|2518.7|2522.2|2516.2|64
1690425600000|2023-07-27 02:40:00|2524.7|2518.7|2524.7|2518.7|2525.5|2519.5|2523.7|2517.7|35
1690425900000|2023-07-27 02:45:00|2524.6|2518.6|2519|2513|2524.6|2518.6|2518.9|2512.9|23
1690426200000|2023-07-27 02:50:00|2519.2|2513.2|2515.3|2509.3|2519.5|2513.5|2515|2509|61
1690426500000|2023-07-27 02:55:00|2515.5|2509.5|2514|2508|2516|2510|2513.7|2507.7|58
1690426800000|2023-07-27 03:00:00|2514.2|2508.2|2517.4|2511.4|2519.5|2513.5|2514.2|2508.2|45
1690427100000|2023-07-27 03:05:00|2517.5|2511.5|2519.7|2513.7|2519.8|2513.8|2517.5|2511.5|48
1690427400000|2023-07-27 03:10:00|2519.9|2513.9|2521.7|2515.7|2522.7|2516.7|2519.9|2513.9|38
1690427700000|2023-07-27 03:15:00|2521.6|2515.6|2519.7|2513.7|2522.5|2516.5|2519.5|2513.5|57
1690428000000|2023-07-27 03:20:00|2519.6|2513.6|2520|2514|2523|2517|2518.5|2512.5|65
1690428300000|2023-07-27 03:25:00|2519.7|2513.7|2519.2|2513.2|2521|2515|2517.7|2511.7|104
1690428600000|2023-07-27 03:30:00|2519.4|2513.4|2517.7|2511.7|2519.5|2513.5|2517.5|2511.5|30
1690428900000|2023-07-27 03:35:00|2517.2|2511.2|2520.2|2514.2|2520.7|2514.7|2517.2|2511.2|22
1690429200000|2023-07-27 03:40:00|2520.5|2514.5|2520.7|2514.7|2520.7|2514.7|2520|2514|21
1690429500000|2023-07-27 03:45:00|2521|2515|2519.5|2513.5|2522.5|2516.5|2519.5|2513.5|23
1690429800000|2023-07-27 03:50:00|2519.9|2513.9|2520|2514|2520.5|2514.5|2519.2|2513.2|12
1690430100000|2023-07-27 03:55:00|2520.1|2514.1|2522|2516|2522.5|2516.5|2520.1|2514.1|16
1690430400000|2023-07-27 04:00:00|2522.2|2516.2|2525.7|2519.7|2525.7|2519.7|2522.2|2516.2|15
1690430700000|2023-07-27 04:05:00|2525.6|2519.6|2523.4|2517.4|2525.6|2519.6|2522|2516|25
1690431000000|2023-07-27 04:10:00|2523.5|2517.5|2523.9|2517.9|2524.2|2518.2|2523.4|2517.4|7
1690431300000|2023-07-27 04:15:00|2523.7|2517.7|2520.7|2514.7|2523.7|2517.7|2520.7|2514.7|10
1690431600000|2023-07-27 04:20:00|2520.1|2514.1|2522|2516|2522|2516|2520.1|2514.1|8
1690431900000|2023-07-27 04:25:00|2521.8|2515.8|2522.3|2516.3|2523.3|2517.3|2521.2|2515.2|14
1690432200000|2023-07-27 04:30:00|2522.4|2516.4|2524.1|2518.1|2524.1|2518.1|2522.4|2516.4|8
1690432800000|2023-07-27 04:40:00|2524.2|2518.2|2524.5|2518.5|2524.5|2518.5|2524.2|2518.2|2
1690433100000|2023-07-27 04:45:00|2524.2|2518.2|2525.7|2519.7|2525.7|2519.7|2524.2|2518.2|10
1690433400000|2023-07-27 04:50:00|2525.6|2519.6|2526.5|2520.5|2526.5|2520.5|2524.5|2518.5|18
1690433700000|2023-07-27 04:55:00|2526.2|2520.2|2525.7|2519.7|2526.5|2520.5|2525.7|2519.7|12
1690434000000|2023-07-27 05:00:00|2525.5|2519.5|2523|2517|2526|2520|2523|2517|25
1690434300000|2023-07-27 05:05:00|2523.2|2517.2|2521.5|2515.5|2523.5|2517.5|2521.5|2515.5|11
1690434600000|2023-07-27 05:10:00|2521.2|2515.2|2521.7|2515.7|2521.9|2515.9|2520|2514|18
1690434900000|2023-07-27 05:15:00|2521.6|2515.6|2519.5|2513.5|2521.6|2515.6|2519|2513|13
1690435500000|2023-07-27 05:25:00|2519.4|2513.4|2519.2|2513.2|2519.4|2513.4|2516|2510|24
1690435800000|2023-07-27 05:30:00|2519.1|2513.1|2512|2506|2519.1|2513.1|2512|2506|81
1690436100000|2023-07-27 05:35:00|2512.2|2506.2|2510.7|2504.7|2513.2|2507.2|2510.2|2504.2|45
1690436400000|2023-07-27 05:40:00|2510.5|2504.5|2513|2507|2513|2507|2510|2504|47
1690436700000|2023-07-27 05:45:00|2512.8|2506.8|2512.7|2506.7|2513.7|2507.7|2511|2505|62
1690437000000|2023-07-27 05:50:00|2512.5|2506.5|2512|2506|2514.2|2508.2|2511.5|2505.5|50
1690437300000|2023-07-27 05:55:00|2511.7|2505.7|2512|2506|2512.2|2506.2|2510.7|2504.7|28
1690437600000|2023-07-27 06:00:00|2511.7|2505.7|2508.5|2502.5|2511.7|2505.7|2508.2|2502.2|40
1690437900000|2023-07-27 06:05:00|2508.7|2502.7|2507|2501|2509.5|2503.5|2506.5|2500.5|49
1690438200000|2023-07-27 06:10:00|2507.2|2501.2|2506|2500|2509|2503|2505.7|2499.7|78
1690438500000|2023-07-27 06:15:00|2505.7|2499.7|2508.2|2502.2|2508.5|2502.5|2505.2|2499.2|53
1690438800000|2023-07-27 06:20:00|2508|2502|2503.2|2497.2|2508.7|2502.7|2501.2|2495.2|90
1690439100000|2023-07-27 06:25:00|2503.4|2497.4|2502.2|2496.2|2504.1|2498.1|2501.2|2495.2|100
1690439400000|2023-07-27 06:30:00|2502.7|2496.7|2505|2499|2505.7|2499.7|2502.7|2496.7|84
1690439700000|2023-07-27 06:35:00|2505.2|2499.2|2507.7|2501.7|2507.7|2501.7|2503.7|2497.7|71
1690440000000|2023-07-27 06:40:00|2507.2|2501.2|2505.7|2499.7|2509.2|2503.2|2505|2499|79
1690440300000|2023-07-27 06:45:00|2505.2|2499.2|2503.7|2497.7|2506|2500|2502|2496|104
1690440600000|2023-07-27 06:50:00|2504.2|2498.2|2503.2|2497.2|2504.2|2498.2|2501.5|2495.5|62
1690440900000|2023-07-27 06:55:00|2503.5|2497.5|2506.5|2500.5|2506.7|2500.7|2503|2497|111
1690441200000|2023-07-27 07:00:00|2507.1|2501.1|2512.1|2506.1|2513.9|2507.9|2506.2|2500.2|120
1690441500000|2023-07-27 07:05:00|2512|2506|2512.1|2506.1|2512.1|2506.1|2510|2504|48
1690441800000|2023-07-27 07:10:00|2512.4|2506.4|2516.4|2510.4|2518.1|2512.1|2510.9|2504.9|81
1690442100000|2023-07-27 07:15:00|2516.6|2510.6|2517.6|2511.6|2518.5|2512.5|2515.6|2509.6|52
1690442400000|2023-07-27 07:20:00|2517.3|2511.3|2520.5|2514.5|2520.5|2514.5|2516.9|2510.9|55
1690442700000|2023-07-27 07:25:00|2520.4|2514.4|2521.5|2515.5|2521.6|2515.6|2520.3|2514.3|45
1690443000000|2023-07-27 07:30:00|2521.3|2515.3|2526.6|2520.6|2530.1|2524.1|2521.2|2515.2|89
1690443300000|2023-07-27 07:35:00|2526.5|2520.5|2526.6|2520.6|2531.1|2525.1|2525.4|2519.4|86
1690443600000|2023-07-27 07:40:00|2526.9|2520.9|2524.4|2518.4|2527.3|2521.3|2524.4|2518.4|48
1690443900000|2023-07-27 07:45:00|2524.1|2518.1|2520.6|2514.6|2524.1|2518.1|2520.6|2514.6|25
1690444200000|2023-07-27 07:50:00|2520.5|2514.5|2520.1|2514.1|2522.5|2516.5|2517.9|2511.9|59
1690444500000|2023-07-27 07:55:00|2520.4|2514.4|2517.6|2511.6|2522|2516|2517.6|2511.6|51
1690444800000|2023-07-27 08:00:00|2517.9|2511.9|2512|2506|2518.1|2512.1|2503.3|2497.3|176
1690445100000|2023-07-27 08:05:00|2512.3|2506.3|2500.5|2494.5|2514.3|2508.3|2500.5|2494.5|128
1690445400000|2023-07-27 08:10:00|2500.3|2494.3|2497.7|2491.7|2500.3|2494.3|2493.4|2487.4|138
1690445700000|2023-07-27 08:15:00|2497.6|2491.6|2503.6|2497.6|2505.4|2499.4|2497.1|2491.1|75
1690446000000|2023-07-27 08:20:00|2503.9|2497.9|2499.6|2493.6|2504.6|2498.6|2499.6|2493.6|66
1690446300000|2023-07-27 08:25:00|2499.4|2493.4|2499.6|2493.6|2500.4|2494.4|2497.4|2491.4|58
1690446600000|2023-07-27 08:30:00|2499.4|2493.4|2500.6|2494.6|2501|2495|2498.1|2492.1|36
1690446900000|2023-07-27 08:35:00|2501|2495|2496.6|2490.6|2503|2497|2496.6|2490.6|62
1690447200000|2023-07-27 08:40:00|2496.5|2490.5|2499.4|2493.4|2499.4|2493.4|2494.9|2488.9|48
1690447500000|2023-07-27 08:45:00|2499.5|2493.5|2498.5|2492.5|2501.4|2495.4|2498.5|2492.5|29
1690447800000|2023-07-27 08:50:00|2498.2|2492.2|2495.6|2489.6|2498.4|2492.4|2495|2489|25
1690448100000|2023-07-27 08:55:00|2495.9|2489.9|2496.8|2490.8|2497|2491|2495.6|2489.6|43
1690448400000|2023-07-27 09:00:00|2496.9|2490.9|2499.7|2493.7|2499.7|2493.7|2496.8|2490.8|31
1690448700000|2023-07-27 09:05:00|2499.6|2493.6|2501.4|2495.4|2501.5|2495.5|2498.9|2492.9|39
1690449000000|2023-07-27 09:10:00|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2498.4|2492.4|44
1690449300000|2023-07-27 09:15:00|2500.6|2494.6|2501.9|2495.9|2502.7|2496.7|2500|2494|31
1690449600000|2023-07-27 09:20:00|2501.6|2495.6|2498.5|2492.5|2501.6|2495.6|2497.6|2491.6|44
1690449900000|2023-07-27 09:25:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2496.7|2490.7|20
1690450200000|2023-07-27 09:30:00|2497.5|2491.5|2496.8|2490.8|2497.6|2491.6|2496.5|2490.5|22
1690450500000|2023-07-27 09:35:00|2496.9|2490.9|2498|2492|2499|2493|2496.9|2490.9|28
1690450800000|2023-07-27 09:40:00|2497.9|2491.9|2496.8|2490.8|2498|2492|2496.5|2490.5|23
1690451100000|2023-07-27 09:45:00|2497.1|2491.1|2498.5|2492.5|2498.6|2492.6|2496.6|2490.6|17
1690451400000|2023-07-27 09:50:00|2498.8|2492.8|2497.6|2491.6|2498.8|2492.8|2497|2491|34
1690451700000|2023-07-27 09:55:00|2497.5|2491.5|2497.3|2491.3|2497.6|2491.6|2497|2491|20
1690452000000|2023-07-27 10:00:00|2497|2491|2492|2486|2497.3|2491.3|2491.5|2485.5|42
1690452300000|2023-07-27 10:05:00|2492.1|2486.1|2489.6|2483.6|2493|2487|2489.6|2483.6|67
1690452600000|2023-07-27 10:10:00|2489.5|2483.5|2488.5|2482.5|2490|2484|2488.5|2482.5|29
1690452900000|2023-07-27 10:15:00|2488.6|2482.6|2489|2483|2489.8|2483.8|2488.5|2482.5|31
1690453200000|2023-07-27 10:20:00|2489.1|2483.1|2487.5|2481.5|2489.8|2483.8|2486.5|2480.5|52
1690453500000|2023-07-27 10:25:00|2487.4|2481.4|2488.1|2482.1|2489.1|2483.1|2486.9|2480.9|38
1690453800000|2023-07-27 10:30:00|2488.5|2482.5|2485.4|2479.4|2488.6|2482.6|2485.4|2479.4|43
1690454100000|2023-07-27 10:35:00|2485.1|2479.1|2481.3|2475.3|2486.3|2480.3|2479|2473|69
1690454400000|2023-07-27 10:40:00|2481.1|2475.1|2482.9|2476.9|2483.1|2477.1|2479.6|2473.6|35
1690454700000|2023-07-27 10:45:00|2483.1|2477.1|2482.4|2476.4|2485.8|2479.8|2482.1|2476.1|52
1690455000000|2023-07-27 10:50:00|2482.1|2476.1|2483.1|2477.1|2483.1|2477.1|2478.4|2472.4|75
1690455300000|2023-07-27 10:55:00|2483.4|2477.4|2484.1|2478.1|2484.4|2478.4|2481.4|2475.4|56
1690455600000|2023-07-27 11:00:00|2484|2478|2482.3|2476.3|2484|2478|2481.4|2475.4|50
1690455900000|2023-07-27 11:05:00|2482.5|2476.5|2483.5|2477.5|2483.9|2477.9|2481.9|2475.9|44
1690456200000|2023-07-27 11:10:00|2483.9|2477.9|2485.3|2479.3|2485.8|2479.8|2483.6|2477.6|33
1690456500000|2023-07-27 11:15:00|2485.1|2479.1|2486.8|2480.8|2488.4|2482.4|2484.5|2478.5|40
1690456800000|2023-07-27 11:20:00|2486.4|2480.4|2487|2481|2487.1|2481.1|2485.9|2479.9|23
1690457100000|2023-07-27 11:25:00|2486.9|2480.9|2487|2481|2488.5|2482.5|2486.1|2480.1|42
1690457400000|2023-07-27 11:30:00|2487.3|2481.3|2487|2481|2488|2482|2486.8|2480.8|28
1690457700000|2023-07-27 11:35:00|2487.3|2481.3|2487|2481|2489.6|2483.6|2486.8|2480.8|49
1690458000000|2023-07-27 11:40:00|2487.1|2481.1|2489.9|2483.9|2489.9|2483.9|2487|2481|20
1690458300000|2023-07-27 11:45:00|2489.6|2483.6|2488.3|2482.3|2490.1|2484.1|2487.4|2481.4|48
1690458600000|2023-07-27 11:50:00|2488.9|2482.9|2489.1|2483.1|2491.6|2485.6|2488.1|2482.1|98
1690458900000|2023-07-27 11:55:00|2489.4|2483.4|2495.1|2489.1|2497.3|2491.3|2489.4|2483.4|111
1690459200000|2023-07-27 12:00:00|2495.5|2489.5|2497.4|2491.4|2500.8|2494.8|2495.5|2489.5|110
1690459500000|2023-07-27 12:05:00|2497.5|2491.5|2496.5|2490.5|2501|2495|2495.1|2489.1|99
1690459800000|2023-07-27 12:10:00|2496.6|2490.6|2499.6|2493.6|2500|2494|2494.9|2488.9|65
1690460100000|2023-07-27 12:15:00|2499.9|2493.9|2498.6|2492.6|2501.1|2495.1|2498.2|2492.2|42
1690460400000|2023-07-27 12:20:00|2498.1|2492.1|2499.9|2493.9|2500.6|2494.6|2497.3|2491.3|33
1690460700000|2023-07-27 12:25:00|2500.1|2494.1|2500.6|2494.6|2501.5|2495.5|2497.9|2491.9|92
1690461000000|2023-07-27 12:30:00|2500.4|2494.4|2500|2494|2503.5|2497.5|2497.1|2491.1|210
1690461300000|2023-07-27 12:35:00|2499.9|2493.9|2501.4|2495.4|2503.9|2497.9|2497.6|2491.6|83
1690461600000|2023-07-27 12:40:00|2501.5|2495.5|2504.6|2498.6|2506.1|2500.1|2501.5|2495.5|98
1690461900000|2023-07-27 12:45:00|2504.4|2498.4|2491.4|2485.4|2504.6|2498.6|2491.4|2485.4|107
1690462200000|2023-07-27 12:50:00|2491.1|2485.1|2488.6|2482.6|2491.5|2485.5|2486.6|2480.6|108
1690462500000|2023-07-27 12:55:00|2488.4|2482.4|2490|2484|2491.6|2485.6|2488.3|2482.3|104
1690462800000|2023-07-27 13:00:00|2489.8|2483.8|2484.5|2478.5|2491.4|2485.4|2484.5|2478.5|254
1690463100000|2023-07-27 13:05:00|2484.7|2478.7|2485|2479|2487.9|2481.9|2477.9|2471.9|224
1690463400000|2023-07-27 13:10:00|2484.7|2478.7|2482.9|2476.9|2484.8|2478.8|2480.7|2474.7|163
1690463700000|2023-07-27 13:15:00|2482.6|2476.6|2480.1|2474.1|2483.3|2477.3|2480.1|2474.1|130
1690464000000|2023-07-27 13:20:00|2480|2474|2477.5|2471.5|2480.9|2474.9|2477.1|2471.1|97
1690464300000|2023-07-27 13:25:00|2477.6|2471.6|2480.4|2474.4|2481|2475|2475.5|2469.5|77
1690464600000|2023-07-27 13:30:00|2480.1|2474.1|2475.9|2469.9|2481.1|2475.1|2473.3|2467.3|159
1690464900000|2023-07-27 13:35:00|2476.3|2470.3|2470.6|2464.6|2476.6|2470.6|2466.4|2460.4|176
1690465200000|2023-07-27 13:40:00|2470.5|2464.5|2468.1|2462.1|2470.5|2464.5|2464.5|2458.5|189
1690465500000|2023-07-27 13:45:00|2468|2462|2469.5|2463.5|2472.9|2466.9|2466.6|2460.6|109
1690465800000|2023-07-27 13:50:00|2469.8|2463.8|2470.9|2464.9|2474.1|2468.1|2469.8|2463.8|122
1690466100000|2023-07-27 13:55:00|2470.5|2464.5|2467.1|2461.1|2471.6|2465.6|2465.6|2459.6|103
1690466400000|2023-07-27 14:00:00|2466.6|2460.6|2467.1|2461.1|2471.5|2465.5|2466.4|2460.4|160
1690466700000|2023-07-27 14:05:00|2467.4|2461.4|2471.4|2465.4|2471.9|2465.9|2466.4|2460.4|83
1690467000000|2023-07-27 14:10:00|2470.9|2464.9|2467.8|2461.8|2471|2465|2467.1|2461.1|144
1690467300000|2023-07-27 14:15:00|2467.1|2461.1|2464.4|2458.4|2467.5|2461.5|2463.4|2457.4|102
1690467600000|2023-07-27 14:20:00|2464.5|2458.5|2468.1|2462.1|2468.4|2462.4|2463.8|2457.8|116
1690467900000|2023-07-27 14:25:00|2468.4|2462.4|2462.1|2456.1|2468.5|2462.5|2460.1|2454.1|138
1690468200000|2023-07-27 14:30:00|2462|2456|2465.6|2459.6|2465.6|2459.6|2461.1|2455.1|88
1690468500000|2023-07-27 14:35:00|2465.5|2459.5|2467.5|2461.5|2468.3|2462.3|2463.6|2457.6|70
1690468800000|2023-07-27 14:40:00|2467.4|2461.4|2466.5|2460.5|2467.5|2461.5|2463.9|2457.9|84
1690469100000|2023-07-27 14:45:00|2466.4|2460.4|2456.8|2450.8|2467|2461|2456.5|2450.5|115
1690469400000|2023-07-27 14:50:00|2456.5|2450.5|2458.5|2452.5|2458.8|2452.8|2454.5|2448.5|73
1690469700000|2023-07-27 14:55:00|2458.8|2452.8|2458.5|2452.5|2459.7|2453.7|2454.5|2448.5|162
1690470000000|2023-07-27 15:00:00|2458.4|2452.4|2465|2459|2465|2459|2457.4|2451.4|81
1690470300000|2023-07-27 15:05:00|2464.9|2458.9|2461.1|2455.1|2464.9|2458.9|2461|2455|69
1690470600000|2023-07-27 15:10:00|2461|2455|2462.6|2456.6|2463.7|2457.7|2460.1|2454.1|43
1690470900000|2023-07-27 15:15:00|2462.1|2456.1|2462.6|2456.6|2462.6|2456.6|2460.9|2454.9|56
1690471200000|2023-07-27 15:20:00|2462.9|2456.9|2464.6|2458.6|2465.2|2459.2|2461.5|2455.5|33
1690471500000|2023-07-27 15:25:00|2464.9|2458.9|2464|2458|2465.1|2459.1|2462.6|2456.6|71
1690471800000|2023-07-27 15:30:00|2464.2|2458.2|2463.5|2457.5|2464.2|2458.2|2462.5|2456.5|47
1690472100000|2023-07-27 15:35:00|2463.4|2457.4|2463.5|2457.5|2463.5|2457.5|2462.1|2456.1|39
1690472400000|2023-07-27 15:40:00|2463.7|2457.7|2462.6|2456.6|2464.1|2458.1|2461.5|2455.5|38
1690472700000|2023-07-27 15:45:00|2462.9|2456.9|2461.5|2455.5|2464|2458|2460.5|2454.5|62
1690473000000|2023-07-27 15:50:00|2461|2455|2461.5|2455.5|2461.9|2455.9|2460.4|2454.4|22
1690473300000|2023-07-27 15:55:00|2461.6|2455.6|2462.6|2456.6|2463.4|2457.4|2461.6|2455.6|45
1690473600000|2023-07-27 16:00:00|2462.9|2456.9|2460.2|2454.2|2463.4|2457.4|2460.2|2454.2|54
1690473900000|2023-07-27 16:05:00|2460|2454|2460.1|2454.1|2460.9|2454.9|2458.7|2452.7|33
1690474200000|2023-07-27 16:10:00|2460.4|2454.4|2460.1|2454.1|2461.1|2455.1|2459.9|2453.9|12
1690474500000|2023-07-27 16:15:00|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2457.7|2451.7|27
1690474800000|2023-07-27 16:20:00|2459.5|2453.5|2459.2|2453.2|2459.9|2453.9|2459|2453|30
1690475100000|2023-07-27 16:25:00|2459.5|2453.5|2460.4|2454.4|2460.5|2454.5|2459|2453|24
1690475400000|2023-07-27 16:30:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1690475700000|2023-07-27 16:35:00|2460.5|2454.5|2460.1|2454.1|2460.9|2454.9|2458.7|2452.7|18
1690476000000|2023-07-27 16:40:00|2459.9|2453.9|2458.5|2452.5|2459.9|2453.9|2458.4|2452.4|16
1690476300000|2023-07-27 16:45:00|2458.4|2452.4|2457.5|2451.5|2458.5|2452.5|2456.7|2450.7|18
1690476600000|2023-07-27 16:50:00|2457.6|2451.6|2457.5|2451.5|2458.1|2452.1|2457.1|2451.1|25
1690476900000|2023-07-27 16:55:00|2457.7|2451.7|2457.5|2451.5|2458.2|2452.2|2457.2|2451.2|20
1690477200000|2023-07-27 17:00:00|2457.2|2451.2|2457.2|2451.2|2458.5|2452.5|2455.7|2449.7|35
1690477500000|2023-07-27 17:05:00|2457.4|2451.4|2456.2|2450.2|2458.5|2452.5|2456.2|2450.2|63
1690477800000|2023-07-27 17:10:00|2456.1|2450.1|2456.2|2450.2|2458.2|2452.2|2456|2450|28
1690478100000|2023-07-27 17:15:00|2456|2450|2455.7|2449.7|2456.2|2450.2|2455.5|2449.5|13
1690478400000|2023-07-27 17:20:00|2455.5|2449.5|2454.5|2448.5|2455.7|2449.7|2454.5|2448.5|9
1690478700000|2023-07-27 17:25:00|2454.9|2448.9|2454.5|2448.5|2455.2|2449.2|2454.5|2448.5|7
1690479000000|2023-07-27 17:30:00|2454.6|2448.6|2455|2449|2455.2|2449.2|2454.6|2448.6|16
1690479300000|2023-07-27 17:35:00|2455.1|2449.1|2455.2|2449.2|2455.6|2449.6|2455|2449|20
1690479600000|2023-07-27 17:40:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|8
1690479900000|2023-07-27 17:45:00|2455|2449|2454.7|2448.7|2455.2|2449.2|2454.7|2448.7|6
1690480200000|2023-07-27 17:50:00|2455|2449|2453.4|2447.4|2455.3|2449.3|2452.2|2446.2|42
1690480500000|2023-07-27 17:55:00|2453.5|2447.5|2455|2449|2455|2449|2453.5|2447.5|13
1690502400000|2023-07-28 00:00:00|2455.2|2449.2|2455.2|2449.2|2455.2|2449.2|2455.2|2449.2|1
1690503300000|2023-07-28 00:15:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1690503600000|2023-07-28 00:20:00|2442.4|2436.4|2443.3|2437.3|2443.3|2437.3|2442.4|2436.4|4
1690503900000|2023-07-28 00:25:00|2443.5|2437.5|2445.8|2439.8|2445.8|2439.8|2443.5|2437.5|3
1690504200000|2023-07-28 00:30:00|2446|2440|2447|2441|2447.2|2441.2|2445.7|2439.7|13
1690504500000|2023-07-28 00:35:00|2446.5|2440.5|2449|2443|2449|2443|2446.5|2440.5|12
1690504800000|2023-07-28 00:40:00|2449.1|2443.1|2449|2443|2449.7|2443.7|2449|2443|5
1690505100000|2023-07-28 00:45:00|2448.9|2442.9|2448.5|2442.5|2448.9|2442.9|2448.5|2442.5|2
1690505400000|2023-07-28 00:50:00|2448.7|2442.7|2450.5|2444.5|2450.5|2444.5|2448.7|2442.7|12
1690505700000|2023-07-28 00:55:00|2450.7|2444.7|2450.7|2444.7|2453.7|2447.7|2450.7|2444.7|24
1690506000000|2023-07-28 01:00:00|2451.9|2445.9|2454.2|2448.2|2455.5|2449.5|2451.9|2445.9|122
1690506300000|2023-07-28 01:05:00|2454|2448|2448.5|2442.5|2454|2448|2447|2441|77
1690506600000|2023-07-28 01:10:00|2448.6|2442.6|2446.5|2440.5|2449.5|2443.5|2446.5|2440.5|45
1690506900000|2023-07-28 01:15:00|2446.3|2440.3|2448|2442|2449|2443|2446.2|2440.2|36
1690507200000|2023-07-28 01:20:00|2448.2|2442.2|2450.2|2444.2|2452|2446|2448.2|2442.2|37
1690507500000|2023-07-28 01:25:00|2450.1|2444.1|2451.2|2445.2|2451.2|2445.2|2449.7|2443.7|15
1690507800000|2023-07-28 01:30:00|2450.9|2444.9|2456.2|2450.2|2456.2|2450.2|2449.5|2443.5|111
1690508100000|2023-07-28 01:35:00|2456.5|2450.5|2454|2448|2456.5|2450.5|2453|2447|91
1690508400000|2023-07-28 01:40:00|2454.1|2448.1|2454.2|2448.2|2455.7|2449.7|2451.7|2445.7|65
1690508700000|2023-07-28 01:45:00|2454|2448|2454.7|2448.7|2456.7|2450.7|2453.5|2447.5|83
1690509000000|2023-07-28 01:50:00|2454.9|2448.9|2452.7|2446.7|2456|2450|2452.7|2446.7|61
1690509300000|2023-07-28 01:55:00|2452.2|2446.2|2453.2|2447.2|2453.5|2447.5|2450.7|2444.7|19
1690509600000|2023-07-28 02:00:00|2453|2447|2449.7|2443.7|2453.2|2447.2|2449.2|2443.2|57
1690509900000|2023-07-28 02:05:00|2449.6|2443.6|2446|2440|2449.9|2443.9|2446|2440|70
1690510200000|2023-07-28 02:10:00|2445.7|2439.7|2446|2440|2446.2|2440.2|2444|2438|27
1690510500000|2023-07-28 02:15:00|2446.2|2440.2|2448.5|2442.5|2448.7|2442.7|2446.2|2440.2|7
1690510800000|2023-07-28 02:20:00|2448.7|2442.7|2451.1|2445.1|2451.2|2445.2|2448.7|2442.7|8
1690511100000|2023-07-28 02:25:00|2450.7|2444.7|2450|2444|2450.7|2444.7|2449.7|2443.7|4
1690511400000|2023-07-28 02:30:00|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2448.3|2442.3|14
1690511700000|2023-07-28 02:35:00|2449.3|2443.3|2447.5|2441.5|2449.7|2443.7|2447.5|2441.5|12
1690512000000|2023-07-28 02:40:00|2447.1|2441.1|2446.7|2440.7|2447.2|2441.2|2445|2439|37
1690512300000|2023-07-28 02:45:00|2446.9|2440.9|2447.5|2441.5|2448.5|2442.5|2446.9|2440.9|15
1690512600000|2023-07-28 02:50:00|2448|2442|2447.7|2441.7|2449.2|2443.2|2447.5|2441.5|15
1690512900000|2023-07-28 02:55:00|2447.9|2441.9|2450|2444|2450|2444|2447.9|2441.9|13
1690513200000|2023-07-28 03:00:00|2450.2|2444.2|2454.5|2448.5|2454.5|2448.5|2450.2|2444.2|25
1690513500000|2023-07-28 03:05:00|2454.6|2448.6|2456.7|2450.7|2456.7|2450.7|2454.6|2448.6|14
1690513800000|2023-07-28 03:10:00|2456|2450|2456|2450|2456|2450|2455.7|2449.7|5
1690514100000|2023-07-28 03:15:00|2455.7|2449.7|2456|2450|2456|2450|2454.5|2448.5|24
1690514400000|2023-07-28 03:20:00|2456.2|2450.2|2456.2|2450.2|2456.5|2450.5|2454.7|2448.7|15
1690514700000|2023-07-28 03:25:00|2456.5|2450.5|2457|2451|2457.2|2451.2|2454.7|2448.7|25
1690515000000|2023-07-28 03:30:00|2456.8|2450.8|2458.2|2452.2|2458.5|2452.5|2456.2|2450.2|17
1690515300000|2023-07-28 03:35:00|2458|2452|2459|2453|2459.7|2453.7|2457|2451|26
1690515600000|2023-07-28 03:40:00|2458.7|2452.7|2456.2|2450.2|2458.9|2452.9|2455.7|2449.7|75
1690515900000|2023-07-28 03:45:00|2456|2450|2454.5|2448.5|2456|2450|2454|2448|43
1690516200000|2023-07-28 03:50:00|2454.2|2448.2|2456.5|2450.5|2457|2451|2454.2|2448.2|29
1690516500000|2023-07-28 03:55:00|2456.7|2450.7|2457|2451|2457.2|2451.2|2456.7|2450.7|7
1690516800000|2023-07-28 04:00:00|2457.2|2451.2|2457.5|2451.5|2457.7|2451.7|2457.2|2451.2|4
1690517100000|2023-07-28 04:05:00|2457.2|2451.2|2456|2450|2457.2|2451.2|2455.7|2449.7|12
1690517400000|2023-07-28 04:10:00|2455.9|2449.9|2456|2450|2456|2450|2455.2|2449.2|15
1690517700000|2023-07-28 04:15:00|2455.7|2449.7|2456.7|2450.7|2457.5|2451.5|2455.7|2449.7|12
1690518000000|2023-07-28 04:20:00|2457|2451|2457.5|2451.5|2457.7|2451.7|2456.7|2450.7|7
1690518300000|2023-07-28 04:25:00|2457.4|2451.4|2457.7|2451.7|2458|2452|2457|2451|12
1690518600000|2023-07-28 04:30:00|2457.5|2451.5|2458|2452|2458|2452|2456.7|2450.7|10
1690519500000|2023-07-28 04:45:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|5
1690519800000|2023-07-28 04:50:00|2458.9|2452.9|2458.5|2452.5|2458.9|2452.9|2458.5|2452.5|2
1690520100000|2023-07-28 04:55:00|2458.3|2452.3|2458.2|2452.2|2458.3|2452.3|2458.2|2452.2|2
1690520400000|2023-07-28 05:00:00|2458.5|2452.5|2462|2456|2462|2456|2458.5|2452.5|16
1690520700000|2023-07-28 05:05:00|2461.7|2455.7|2463.2|2457.2|2464|2458|2461.7|2455.7|9
1690521000000|2023-07-28 05:10:00|2463.5|2457.5|2465.2|2459.2|2465.5|2459.5|2462.5|2456.5|18
1690521300000|2023-07-28 05:15:00|2464.9|2458.9|2462.7|2456.7|2464.9|2458.9|2461.5|2455.5|14
1690521600000|2023-07-28 05:20:00|2462.5|2456.5|2463.2|2457.2|2463.2|2457.2|2462.5|2456.5|3
1690521900000|2023-07-28 05:25:00|2463.4|2457.4|2459.7|2453.7|2464|2458|2459.5|2453.5|23
1690522200000|2023-07-28 05:30:00|2459.9|2453.9|2464|2458|2465|2459|2459.9|2453.9|96
1690522500000|2023-07-28 05:35:00|2463.9|2457.9|2464.7|2458.7|2465.7|2459.7|2462.5|2456.5|67
1690522800000|2023-07-28 05:40:00|2464.2|2458.2|2464.5|2458.5|2465|2459|2463.2|2457.2|27
1690523100000|2023-07-28 05:45:00|2465|2459|2469.7|2463.7|2470|2464|2465|2459|33
1690523400000|2023-07-28 05:50:00|2469.5|2463.5|2468.7|2462.7|2471.5|2465.5|2468|2462|42
1690523700000|2023-07-28 05:55:00|2468.5|2462.5|2469|2463|2469|2463|2466.7|2460.7|22
1690524000000|2023-07-28 06:00:00|2468.7|2462.7|2467.2|2461.2|2468.7|2462.7|2465|2459|44
1690524300000|2023-07-28 06:05:00|2466.7|2460.7|2470.2|2464.2|2471|2465|2466.7|2460.7|48
1690524600000|2023-07-28 06:10:00|2470.4|2464.4|2470.7|2464.7|2470.7|2464.7|2469.7|2463.7|24
1690524900000|2023-07-28 06:15:00|2470.5|2464.5|2474.2|2468.2|2474.2|2468.2|2470.5|2464.5|28
1690525200000|2023-07-28 06:20:00|2474|2468|2473|2467|2474.2|2468.2|2471.7|2465.7|52
1690525500000|2023-07-28 06:25:00|2472.9|2466.9|2473.7|2467.7|2474.2|2468.2|2470.5|2464.5|41
1690525800000|2023-07-28 06:30:00|2474|2468|2473|2467|2474.5|2468.5|2472.2|2466.2|24
1690526100000|2023-07-28 06:35:00|2473.2|2467.2|2477.2|2471.2|2477.5|2471.5|2473|2467|30
1690526400000|2023-07-28 06:40:00|2477.1|2471.1|2476.5|2470.5|2477.5|2471.5|2476|2470|36
1690526700000|2023-07-28 06:45:00|2476.8|2470.8|2476.6|2470.6|2477.8|2471.8|2476.5|2470.5|28
1690527000000|2023-07-28 06:50:00|2476.4|2470.4|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|27
1690527300000|2023-07-28 06:55:00|2476.3|2470.3|2477|2471|2477.2|2471.2|2475.8|2469.8|44
1690527600000|2023-07-28 07:00:00|2477.1|2471.1|2482.6|2476.6|2487.3|2481.3|2477.1|2471.1|104
1690527900000|2023-07-28 07:05:00|2483|2477|2477.5|2471.5|2484.1|2478.1|2477.5|2471.5|75
1690528200000|2023-07-28 07:10:00|2477.4|2471.4|2481.5|2475.5|2482.6|2476.6|2476.6|2470.6|64
1690528500000|2023-07-28 07:15:00|2481.6|2475.6|2483.1|2477.1|2484.3|2478.3|2480.5|2474.5|63
1690528800000|2023-07-28 07:20:00|2483.4|2477.4|2482.6|2476.6|2483.7|2477.7|2480.5|2474.5|59
1690529100000|2023-07-28 07:25:00|2482.5|2476.5|2483.6|2477.6|2484|2478|2482.5|2476.5|33
1690529400000|2023-07-28 07:30:00|2483.9|2477.9|2481.9|2475.9|2484.3|2478.3|2479.1|2473.1|64
1690529700000|2023-07-28 07:35:00|2481.6|2475.6|2482.8|2476.8|2483.8|2477.8|2481.5|2475.5|48
1690530000000|2023-07-28 07:40:00|2482.7|2476.7|2481.1|2475.1|2482.7|2476.7|2480.1|2474.1|25
1690530300000|2023-07-28 07:45:00|2481.4|2475.4|2478.9|2472.9|2481.9|2475.9|2477.6|2471.6|62
1690530600000|2023-07-28 07:50:00|2478.6|2472.6|2478.6|2472.6|2480.6|2474.6|2476.4|2470.4|72
1690530900000|2023-07-28 07:55:00|2478.9|2472.9|2478.3|2472.3|2479.1|2473.1|2477.3|2471.3|28
1690531200000|2023-07-28 08:00:00|2478.1|2472.1|2472.5|2466.5|2478.1|2472.1|2472.5|2466.5|67
1690531500000|2023-07-28 08:05:00|2472.4|2466.4|2471.1|2465.1|2472.4|2466.4|2471|2465|40
1690531800000|2023-07-28 08:10:00|2471|2465|2470.1|2464.1|2472.1|2466.1|2469.1|2463.1|47
1690532100000|2023-07-28 08:15:00|2470.4|2464.4|2474.4|2468.4|2476.4|2470.4|2470.4|2464.4|79
1690532400000|2023-07-28 08:20:00|2474.6|2468.6|2472|2466|2474.6|2468.6|2471.1|2465.1|45
1690532700000|2023-07-28 08:25:00|2471.9|2465.9|2470|2464|2472.5|2466.5|2469.4|2463.4|62
1690533000000|2023-07-28 08:30:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2468.9|2462.9|12
1690533300000|2023-07-28 08:35:00|2469.4|2463.4|2469.1|2463.1|2470|2464|2468.8|2462.8|21
1690533600000|2023-07-28 08:40:00|2469|2463|2468.5|2462.5|2469|2463|2468|2462|12
1690533900000|2023-07-28 08:45:00|2468.6|2462.6|2467.6|2461.6|2469.6|2463.6|2467.1|2461.1|30
1690534200000|2023-07-28 08:50:00|2467.5|2461.5|2472.1|2466.1|2472.4|2466.4|2466.8|2460.8|73
1690534500000|2023-07-28 08:55:00|2472.4|2466.4|2474.5|2468.5|2476.4|2470.4|2471.9|2465.9|54
1690534800000|2023-07-28 09:00:00|2474.6|2468.6|2479.4|2473.4|2479.4|2473.4|2474|2468|66
1690535100000|2023-07-28 09:05:00|2479.1|2473.1|2476.4|2470.4|2479.1|2473.1|2474.8|2468.8|39
1690535400000|2023-07-28 09:10:00|2476.5|2470.5|2479.2|2473.2|2479.4|2473.4|2476.5|2470.5|53
1690535700000|2023-07-28 09:15:00|2479.1|2473.1|2478.2|2472.2|2479.6|2473.6|2476.7|2470.7|54
1690536000000|2023-07-28 09:20:00|2478|2472|2479.6|2473.6|2479.6|2473.6|2478|2472|38
1690536300000|2023-07-28 09:25:00|2479.5|2473.5|2479.6|2473.6|2480.1|2474.1|2479|2473|26
1690536600000|2023-07-28 09:30:00|2479.7|2473.7|2480.6|2474.6|2481.6|2475.6|2479.1|2473.1|36
1690536900000|2023-07-28 09:35:00|2480.7|2474.7|2479|2473|2480.8|2474.8|2478.9|2472.9|16
1690537200000|2023-07-28 09:40:00|2479.1|2473.1|2481.6|2475.6|2481.6|2475.6|2478.8|2472.8|29
1690537500000|2023-07-28 09:45:00|2481.7|2475.7|2485|2479|2485.3|2479.3|2481.7|2475.7|48
1690537800000|2023-07-28 09:50:00|2484.9|2478.9|2485|2479|2485.5|2479.5|2483.2|2477.2|61
1690538100000|2023-07-28 09:55:00|2484.9|2478.9|2480.6|2474.6|2485.6|2479.6|2480.4|2474.4|40
1690538400000|2023-07-28 10:00:00|2480.5|2474.5|2476.5|2470.5|2480.6|2474.6|2476.5|2470.5|44
1690538700000|2023-07-28 10:05:00|2476.4|2470.4|2477.1|2471.1|2478|2472|2474.9|2468.9|35
1690539000000|2023-07-28 10:10:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2475.8|2469.8|29
1690539300000|2023-07-28 10:15:00|2478.4|2472.4|2481.3|2475.3|2481.7|2475.7|2478.4|2472.4|33
1690539600000|2023-07-28 10:20:00|2481|2475|2481.9|2475.9|2481.9|2475.9|2479.8|2473.8|19
1690539900000|2023-07-28 10:25:00|2482|2476|2481.5|2475.5|2484.6|2478.6|2481.2|2475.2|39
1690540200000|2023-07-28 10:30:00|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2479.7|2473.7|37
1690540500000|2023-07-28 10:35:00|2481.7|2475.7|2480.1|2474.1|2481.9|2475.9|2479.5|2473.5|21
1690540800000|2023-07-28 10:40:00|2480.4|2474.4|2484.9|2478.9|2485.6|2479.6|2480.4|2474.4|54
1690541100000|2023-07-28 10:45:00|2484.7|2478.7|2479.4|2473.4|2484.7|2478.7|2479.4|2473.4|32
1690541400000|2023-07-28 10:50:00|2479.2|2473.2|2479.5|2473.5|2480.9|2474.9|2479.2|2473.2|20
1690541700000|2023-07-28 10:55:00|2479.6|2473.6|2478.6|2472.6|2479.6|2473.6|2478.5|2472.5|23
1690542000000|2023-07-28 11:00:00|2478.5|2472.5|2478.9|2472.9|2480.9|2474.9|2477|2471|43
1690542300000|2023-07-28 11:05:00|2478.6|2472.6|2481.4|2475.4|2481.4|2475.4|2478.6|2472.6|23
1690542600000|2023-07-28 11:10:00|2481.5|2475.5|2481.8|2475.8|2482.6|2476.6|2479.7|2473.7|41
1690542900000|2023-07-28 11:15:00|2481.5|2475.5|2489.1|2483.1|2489.4|2483.4|2481.5|2475.5|52
1690543200000|2023-07-28 11:20:00|2489|2483|2484.7|2478.7|2489.5|2483.5|2484.7|2478.7|60
1690543500000|2023-07-28 11:25:00|2484.5|2478.5|2481.2|2475.2|2484.5|2478.5|2479.2|2473.2|62
1690543800000|2023-07-28 11:30:00|2481.4|2475.4|2484.2|2478.2|2484.9|2478.9|2481.4|2475.4|56
1690544100000|2023-07-28 11:35:00|2484.4|2478.4|2479.4|2473.4|2485|2479|2478.2|2472.2|64
1690544400000|2023-07-28 11:40:00|2478.8|2472.8|2480.5|2474.5|2481.1|2475.1|2478.3|2472.3|32
1690544700000|2023-07-28 11:45:00|2480.6|2474.6|2485.3|2479.3|2486.1|2480.1|2480.6|2474.6|49
1690545000000|2023-07-28 11:50:00|2485.4|2479.4|2484.2|2478.2|2489.4|2483.4|2483.1|2477.1|79
1690545300000|2023-07-28 11:55:00|2484.4|2478.4|2486.4|2480.4|2487.9|2481.9|2484.4|2478.4|58
1690545600000|2023-07-28 12:00:00|2486.2|2480.2|2491.6|2485.6|2491.6|2485.6|2485|2479|60
1690545900000|2023-07-28 12:05:00|2491.7|2485.7|2488.9|2482.9|2492.4|2486.4|2487|2481|105
1690546200000|2023-07-28 12:10:00|2488.6|2482.6|2488.5|2482.5|2489.1|2483.1|2487|2481|39
1690546500000|2023-07-28 12:15:00|2488.4|2482.4|2487.9|2481.9|2490.1|2484.1|2487.2|2481.2|52
1690546800000|2023-07-28 12:20:00|2487.7|2481.7|2490|2484|2492.8|2486.8|2487.4|2481.4|84
1690547100000|2023-07-28 12:25:00|2490.1|2484.1|2492.4|2486.4|2492.4|2486.4|2488.9|2482.9|59
1690547400000|2023-07-28 12:30:00|2492.5|2486.5|2491.2|2485.2|2495.3|2489.3|2490.2|2484.2|198
1690547700000|2023-07-28 12:35:00|2491.4|2485.4|2494.7|2488.7|2497.8|2491.8|2491.3|2485.3|100
1690548000000|2023-07-28 12:40:00|2494.9|2488.9|2493.1|2487.1|2494.9|2488.9|2490.8|2484.8|96
1690548300000|2023-07-28 12:45:00|2493.5|2487.5|2492.3|2486.3|2493.8|2487.8|2492|2486|53
1690548600000|2023-07-28 12:50:00|2492.5|2486.5|2487.5|2481.5|2492.8|2486.8|2487.3|2481.3|66
1690548900000|2023-07-28 12:55:00|2487.6|2481.6|2487.9|2481.9|2489.5|2483.5|2487.6|2481.6|58
1690549200000|2023-07-28 13:00:00|2488|2482|2492.5|2486.5|2494.9|2488.9|2486.8|2480.8|242
1690549500000|2023-07-28 13:05:00|2492.4|2486.4|2501.5|2495.5|2501.5|2495.5|2492.2|2486.2|164
1690549800000|2023-07-28 13:10:00|2501.6|2495.6|2498.6|2492.6|2502.2|2496.2|2498.3|2492.3|153
1690550100000|2023-07-28 13:15:00|2498.5|2492.5|2496.6|2490.6|2500.9|2494.9|2496.6|2490.6|128
1690550400000|2023-07-28 13:20:00|2496.7|2490.7|2501|2495|2501.7|2495.7|2496.7|2490.7|120
1690550700000|2023-07-28 13:25:00|2500.9|2494.9|2500.6|2494.6|2502|2496|2499.4|2493.4|111
1690551000000|2023-07-28 13:30:00|2500.7|2494.7|2495.8|2489.8|2502.8|2496.8|2494.3|2488.3|156
1690551300000|2023-07-28 13:35:00|2495.9|2489.9|2492.3|2486.3|2497.8|2491.8|2492.3|2486.3|155
1690551600000|2023-07-28 13:40:00|2492.5|2486.5|2494.2|2488.2|2496.2|2490.2|2492.5|2486.5|135
1690551900000|2023-07-28 13:45:00|2494.4|2488.4|2501|2495|2501|2495|2494.4|2488.4|126
1690552200000|2023-07-28 13:50:00|2500.9|2494.9|2502.5|2496.5|2502.8|2496.8|2499.5|2493.5|108
1690552500000|2023-07-28 13:55:00|2502.6|2496.6|2500|2494|2502.8|2496.8|2500|2494|66
1690552800000|2023-07-28 14:00:00|2499.9|2493.9|2500|2494|2502.6|2496.6|2498.8|2492.8|193
1690553100000|2023-07-28 14:05:00|2500.1|2494.1|2499|2493|2501.2|2495.2|2498.7|2492.7|93
1690553400000|2023-07-28 14:10:00|2499.1|2493.1|2502.3|2496.3|2502.3|2496.3|2498.8|2492.8|70
1690553700000|2023-07-28 14:15:00|2502.6|2496.6|2502.6|2496.6|2502.8|2496.8|2501.3|2495.3|58
1690554000000|2023-07-28 14:20:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2500.1|2494.1|92
1690554300000|2023-07-28 14:25:00|2502.6|2496.6|2500|2494|2502.8|2496.8|2498.9|2492.9|128
1690554600000|2023-07-28 14:30:00|2500.1|2494.1|2498.8|2492.8|2501.3|2495.3|2498.3|2492.3|71
1690554900000|2023-07-28 14:35:00|2498.6|2492.6|2490.5|2484.5|2498.6|2492.6|2490|2484|107
1690555200000|2023-07-28 14:40:00|2490.6|2484.6|2491.8|2485.8|2494.5|2488.5|2489.5|2483.5|98
1690555500000|2023-07-28 14:45:00|2491.9|2485.9|2497|2491|2498.4|2492.4|2491.9|2485.9|116
1690555800000|2023-07-28 14:50:00|2496.8|2490.8|2497.5|2491.5|2498.3|2492.3|2495.6|2489.6|83
1690556100000|2023-07-28 14:55:00|2497.9|2491.9|2500.5|2494.5|2502.3|2496.3|2497.9|2491.9|132
1690556400000|2023-07-28 15:00:00|2500.4|2494.4|2500.6|2494.6|2501|2495|2499|2493|56
1690556700000|2023-07-28 15:05:00|2500.3|2494.3|2499.4|2493.4|2500.5|2494.5|2497.9|2491.9|60
1690557000000|2023-07-28 15:10:00|2499|2493|2500.6|2494.6|2501|2495|2497.6|2491.6|38
1690557300000|2023-07-28 15:15:00|2500.9|2494.9|2500.1|2494.1|2501|2495|2500|2494|30
1690557600000|2023-07-28 15:20:00|2500|2494|2502.8|2496.8|2502.8|2496.8|2500|2494|35
1690557900000|2023-07-28 15:25:00|2502.5|2496.5|2504.6|2498.6|2506.9|2500.9|2502.5|2496.5|75
1690558200000|2023-07-28 15:30:00|2504.7|2498.7|2507.1|2501.1|2507.5|2501.5|2504.7|2498.7|80
1690558500000|2023-07-28 15:35:00|2507|2501|2506.1|2500.1|2507.1|2501.1|2504.6|2498.6|47
1690558800000|2023-07-28 15:40:00|2506.4|2500.4|2507.8|2501.8|2507.8|2501.8|2506.4|2500.4|75
1690559100000|2023-07-28 15:45:00|2508|2502|2505.9|2499.9|2509.5|2503.5|2505.9|2499.9|122
1690559400000|2023-07-28 15:50:00|2505.6|2499.6|2504.5|2498.5|2506.9|2500.9|2503.5|2497.5|56
1690559700000|2023-07-28 15:55:00|2504.6|2498.6|2508.1|2502.1|2509.3|2503.3|2504.6|2498.6|60
1690560000000|2023-07-28 16:00:00|2508.4|2502.4|2508.4|2502.4|2508.9|2502.9|2507.6|2501.6|61
1690560300000|2023-07-28 16:05:00|2508|2502|2507.1|2501.1|2508.4|2502.4|2506.6|2500.6|34
1690560600000|2023-07-28 16:10:00|2506.6|2500.6|2506.1|2500.1|2506.8|2500.8|2506.1|2500.1|6
1690560900000|2023-07-28 16:15:00|2505.6|2499.6|2505.5|2499.5|2505.6|2499.6|2505.5|2499.5|2
1690561200000|2023-07-28 16:20:00|2505.6|2499.6|2506.8|2500.8|2507.3|2501.3|2505.6|2499.6|21
1690561500000|2023-07-28 16:25:00|2506.4|2500.4|2506|2500|2506.4|2500.4|2506|2500|3
1690561800000|2023-07-28 16:30:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.7|2499.7|12
1690562100000|2023-07-28 16:35:00|2506.2|2500.2|2504.1|2498.1|2506.2|2500.2|2504.1|2498.1|17
1690562400000|2023-07-28 16:40:00|2504.5|2498.5|2505.1|2499.1|2505.4|2499.4|2504.5|2498.5|6
1690562700000|2023-07-28 16:45:00|2505.4|2499.4|2505.3|2499.3|2505.9|2499.9|2505.3|2499.3|6
1690563000000|2023-07-28 16:50:00|2504.8|2498.8|2504.9|2498.9|2505.4|2499.4|2503.1|2497.1|17
1690563300000|2023-07-28 16:55:00|2504.6|2498.6|2504.3|2498.3|2504.6|2498.6|2503.3|2497.3|26
1690563600000|2023-07-28 17:00:00|2504.4|2498.4|2505.1|2499.1|2505.1|2499.1|2504.3|2498.3|12
1690563900000|2023-07-28 17:05:00|2505.3|2499.3|2503.5|2497.5|2505.3|2499.3|2503.5|2497.5|12
1690564200000|2023-07-28 17:10:00|2503.4|2497.4|2501.8|2495.8|2503.4|2497.4|2501.8|2495.8|8
1690564500000|2023-07-28 17:15:00|2501.6|2495.6|2499.8|2493.8|2501.6|2495.6|2499.5|2493.5|15
1690564800000|2023-07-28 17:20:00|2499.5|2493.5|2498.3|2492.3|2499.5|2493.5|2498.3|2492.3|15
1690565100000|2023-07-28 17:25:00|2498.5|2492.5|2501.8|2495.8|2501.9|2495.9|2498.5|2492.5|11
1690565700000|2023-07-28 17:35:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1690566000000|2023-07-28 17:40:00|2500.3|2494.3|2500.1|2494.1|2500.3|2494.3|2500.1|2494.1|2
1690566300000|2023-07-28 17:45:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1690566600000|2023-07-28 17:50:00|2499.5|2493.5|2499.1|2493.1|2500.8|2494.8|2498.8|2492.8|23
1690566900000|2023-07-28 17:55:00|2498.8|2492.8|2499|2493|2499.9|2493.9|2498.7|2492.7|9
1690761600000|2023-07-31 00:00:00|2499.2|2493.2|2499.2|2493.2|2499.2|2493.2|2499.2|2493.2|1
1690762200000|2023-07-31 00:10:00|2515|2509|2513.8|2507.8|2515.5|2509.5|2513.8|2507.8|20
1690762500000|2023-07-31 00:15:00|2514|2508|2514|2508|2514.3|2508.3|2511.3|2505.3|15
1690762800000|2023-07-31 00:20:00|2514.3|2508.3|2516|2510|2516.8|2510.8|2514.3|2508.3|16
1690763100000|2023-07-31 00:25:00|2515.8|2509.8|2515|2509|2516|2510|2512.8|2506.8|21
1690763400000|2023-07-31 00:30:00|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2513.3|2507.3|11
1690763700000|2023-07-31 00:35:00|2513.5|2507.5|2513.5|2507.5|2515|2509|2513.5|2507.5|18
1690764000000|2023-07-31 00:40:00|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513|2507|12
1690764300000|2023-07-31 00:45:00|2513.9|2507.9|2512.8|2506.8|2514.3|2508.3|2512.8|2506.8|7
1690764600000|2023-07-31 00:50:00|2512.6|2506.6|2511.3|2505.3|2512.6|2506.6|2510.3|2504.3|12
1690764900000|2023-07-31 00:55:00|2511.5|2505.5|2511.3|2505.3|2512.8|2506.8|2511.3|2505.3|15
1690765200000|2023-07-31 01:00:00|2511.5|2505.5|2503.4|2497.4|2516|2510|2503.4|2497.4|255
1690765500000|2023-07-31 01:05:00|2503.3|2497.3|2504.5|2498.5|2505.5|2499.5|2503.3|2497.3|85
1690765800000|2023-07-31 01:10:00|2504.8|2498.8|2509.8|2503.8|2510.9|2504.9|2504.8|2498.8|91
1690766100000|2023-07-31 01:15:00|2509.6|2503.6|2508.5|2502.5|2510.9|2504.9|2502.3|2496.3|133
1690766400000|2023-07-31 01:20:00|2508.3|2502.3|2499|2493|2508.5|2502.5|2499|2493|45
1690766700000|2023-07-31 01:25:00|2498.6|2492.6|2501|2495|2503|2497|2497.8|2491.8|55
1690767000000|2023-07-31 01:30:00|2501.3|2495.3|2507.3|2501.3|2507.8|2501.8|2501.3|2495.3|74
1690767300000|2023-07-31 01:35:00|2507.5|2501.5|2517.8|2511.8|2518.5|2512.5|2507.5|2501.5|71
1690767600000|2023-07-31 01:40:00|2517.6|2511.6|2518|2512|2524.8|2518.8|2517.5|2511.5|153
1690767900000|2023-07-31 01:45:00|2518.3|2512.3|2516.5|2510.5|2519|2513|2513.5|2507.5|93
1690768200000|2023-07-31 01:50:00|2516.8|2510.8|2511.5|2505.5|2519.5|2513.5|2511.5|2505.5|91
1690768500000|2023-07-31 01:55:00|2511.9|2505.9|2511|2505|2512.5|2506.5|2508.8|2502.8|62
1690768800000|2023-07-31 02:00:00|2511.3|2505.3|2510.8|2504.8|2511.5|2505.5|2508|2502|56
1690769100000|2023-07-31 02:05:00|2511|2505|2510.3|2504.3|2511|2505|2509.8|2503.8|33
1690769400000|2023-07-31 02:10:00|2510.4|2504.4|2511.8|2505.8|2512.5|2506.5|2509.3|2503.3|37
1690769700000|2023-07-31 02:15:00|2511.6|2505.6|2509.3|2503.3|2511.6|2505.6|2508.8|2502.8|18
1690770000000|2023-07-31 02:20:00|2509.1|2503.1|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|6
1690770300000|2023-07-31 02:25:00|2508.6|2502.6|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|7
1690770600000|2023-07-31 02:30:00|2508.3|2502.3|2504.3|2498.3|2508.3|2502.3|2504.3|2498.3|41
1690770900000|2023-07-31 02:35:00|2504.1|2498.1|2501.8|2495.8|2504.1|2498.1|2498.8|2492.8|39
1690771200000|2023-07-31 02:40:00|2502.3|2496.3|2505.5|2499.5|2507|2501|2502.3|2496.3|38
1690771500000|2023-07-31 02:45:00|2505.1|2499.1|2504.5|2498.5|2505.8|2499.8|2503.8|2497.8|23
1690771800000|2023-07-31 02:50:00|2504.1|2498.1|2505.3|2499.3|2506.5|2500.5|2503.5|2497.5|48
1690772100000|2023-07-31 02:55:00|2504.8|2498.8|2502.5|2496.5|2505.3|2499.3|2502.3|2496.3|24
1690772400000|2023-07-31 03:00:00|2502.9|2496.9|2501.5|2495.5|2504|2498|2500|2494|33
1690772700000|2023-07-31 03:05:00|2501.8|2495.8|2499.3|2493.3|2502|2496|2499|2493|19
1690773000000|2023-07-31 03:10:00|2499.5|2493.5|2501.3|2495.3|2502.3|2496.3|2499.5|2493.5|20
1690773300000|2023-07-31 03:15:00|2501|2495|2500.8|2494.8|2501.3|2495.3|2499.3|2493.3|10
1690773600000|2023-07-31 03:20:00|2500.9|2494.9|2502.3|2496.3|2502.8|2496.8|2500.8|2494.8|14
1690773900000|2023-07-31 03:25:00|2502|2496|2500.5|2494.5|2502.8|2496.8|2500.5|2494.5|14
1690774200000|2023-07-31 03:30:00|2500.3|2494.3|2500.8|2494.8|2501.5|2495.5|2499.8|2493.8|16
1690774500000|2023-07-31 03:35:00|2500.5|2494.5|2498.8|2492.8|2500.5|2494.5|2498.8|2492.8|9
1690774800000|2023-07-31 03:40:00|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.5|2491.5|9
1690775100000|2023-07-31 03:45:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|9
1690775400000|2023-07-31 03:50:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1690775700000|2023-07-31 03:55:00|2498.8|2492.8|2498.5|2492.5|2500|2494|2498.5|2492.5|15
1690776000000|2023-07-31 04:00:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1690776300000|2023-07-31 04:05:00|2498.8|2492.8|2500.3|2494.3|2500.3|2494.3|2497.8|2491.8|13
1690776600000|2023-07-31 04:10:00|2500.1|2494.1|2498.5|2492.5|2500.1|2494.1|2498.5|2492.5|6
1690776900000|2023-07-31 04:15:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1690777200000|2023-07-31 04:20:00|2499.3|2493.3|2499.5|2493.5|2500|2494|2499.1|2493.1|7
1690777500000|2023-07-31 04:25:00|2499.3|2493.3|2501.3|2495.3|2501.3|2495.3|2499|2493|18
1690777800000|2023-07-31 04:30:00|2501|2495|2499.3|2493.3|2501|2495|2499|2493|15
1690778400000|2023-07-31 04:40:00|2500|2494|2500|2494|2500.8|2494.8|2500|2494|7
1690778700000|2023-07-31 04:45:00|2500.3|2494.3|2500.3|2494.3|2500.8|2494.8|2500|2494|18
1690779000000|2023-07-31 04:50:00|2500|2494|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|5
1690779300000|2023-07-31 04:55:00|2499|2493|2499.3|2493.3|2499.8|2493.8|2499|2493|12
1690779600000|2023-07-31 05:00:00|2498.3|2492.3|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|7
1690779900000|2023-07-31 05:05:00|2497|2491|2496.3|2490.3|2497.8|2491.8|2495.6|2489.6|16
1690780200000|2023-07-31 05:10:00|2496.4|2490.4|2497.3|2491.3|2497.8|2491.8|2496|2490|14
1690780500000|2023-07-31 05:15:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2496.8|2490.8|8
1690780800000|2023-07-31 05:20:00|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.5|2491.5|7
1690781100000|2023-07-31 05:25:00|2498|2492|2494|2488|2498|2492|2493.9|2487.9|15
1690781400000|2023-07-31 05:30:00|2493.8|2487.8|2501|2495|2501|2495|2493.8|2487.8|116
1690781700000|2023-07-31 05:35:00|2500.8|2494.8|2502|2496|2502|2496|2500.3|2494.3|30
1690782000000|2023-07-31 05:40:00|2501.8|2495.8|2500.5|2494.5|2502|2496|2500|2494|48
1690782300000|2023-07-31 05:45:00|2500.9|2494.9|2502.3|2496.3|2502.8|2496.8|2500.9|2494.9|46
1690782600000|2023-07-31 05:50:00|2502.5|2496.5|2501.8|2495.8|2503.5|2497.5|2501.5|2495.5|29
1690782900000|2023-07-31 05:55:00|2501.6|2495.6|2497|2491|2501.6|2495.6|2496.8|2490.8|61
1690783200000|2023-07-31 06:00:00|2497.1|2491.1|2498.5|2492.5|2499|2493|2497|2491|42
1690783500000|2023-07-31 06:05:00|2498.8|2492.8|2502.3|2496.3|2502.3|2496.3|2498.8|2492.8|38
1690783800000|2023-07-31 06:10:00|2502.5|2496.5|2504|2498|2504.5|2498.5|2502.5|2496.5|25
1690784100000|2023-07-31 06:15:00|2503.8|2497.8|2505|2499|2505|2499|2502.3|2496.3|41
1690784400000|2023-07-31 06:20:00|2505.1|2499.1|2504|2498|2505.8|2499.8|2503.3|2497.3|21
1690784700000|2023-07-31 06:25:00|2504.1|2498.1|2504|2498|2506|2500|2504|2498|38
1690785000000|2023-07-31 06:30:00|2504.3|2498.3|2506.3|2500.3|2506.5|2500.5|2503.5|2497.5|25
1690785300000|2023-07-31 06:35:00|2506.5|2500.5|2508.5|2502.5|2509.8|2503.8|2506.5|2500.5|28
1690785600000|2023-07-31 06:40:00|2508.8|2502.8|2510.3|2504.3|2510.9|2504.9|2507.3|2501.3|36
1690785900000|2023-07-31 06:45:00|2510.1|2504.1|2509|2503|2510.1|2504.1|2507.5|2501.5|75
1690786200000|2023-07-31 06:50:00|2508.8|2502.8|2506.8|2500.8|2508.8|2502.8|2506.5|2500.5|30
1690786500000|2023-07-31 06:55:00|2506.6|2500.6|2507.6|2501.6|2508.8|2502.8|2506.1|2500.1|66
1690786800000|2023-07-31 07:00:00|2508.1|2502.1|2513.3|2507.3|2516.5|2510.5|2506|2500|151
1690787100000|2023-07-31 07:05:00|2513.4|2507.4|2513.9|2507.9|2514.6|2508.6|2513.3|2507.3|52
1690787400000|2023-07-31 07:10:00|2514.1|2508.1|2516.1|2510.1|2518.5|2512.5|2513.6|2507.6|51
1690787700000|2023-07-31 07:15:00|2515.9|2509.9|2511.9|2505.9|2517.4|2511.4|2510.1|2504.1|68
1690788000000|2023-07-31 07:20:00|2512|2506|2511|2505|2513|2507|2510.9|2504.9|57
1690788300000|2023-07-31 07:25:00|2511.1|2505.1|2510.4|2504.4|2511.4|2505.4|2508.6|2502.6|55
1690788600000|2023-07-31 07:30:00|2510|2504|2507.6|2501.6|2510.4|2504.4|2507.6|2501.6|65
1690788900000|2023-07-31 07:35:00|2507.5|2501.5|2503.5|2497.5|2508.6|2502.6|2503.5|2497.5|92
1690789200000|2023-07-31 07:40:00|2503.4|2497.4|2495.6|2489.6|2503.5|2497.5|2495.5|2489.5|99
1690789500000|2023-07-31 07:45:00|2495.5|2489.5|2493.8|2487.8|2495.5|2489.5|2490.4|2484.4|104
1690789800000|2023-07-31 07:50:00|2493.9|2487.9|2498.9|2492.9|2498.9|2492.9|2493.9|2487.9|73
1690790100000|2023-07-31 07:55:00|2499|2493|2500.4|2494.4|2502.4|2496.4|2498.6|2492.6|67
1690790400000|2023-07-31 08:00:00|2500.5|2494.5|2506.5|2500.5|2508.1|2502.1|2499.2|2493.2|153
1690790700000|2023-07-31 08:05:00|2506.6|2500.6|2511.4|2505.4|2511.5|2505.5|2506.6|2500.6|65
1690791000000|2023-07-31 08:10:00|2511.1|2505.1|2512.8|2506.8|2516.5|2510.5|2508.6|2502.6|115
1690791300000|2023-07-31 08:15:00|2512.6|2506.6|2513.3|2507.3|2515.4|2509.4|2512|2506|92
1690791600000|2023-07-31 08:20:00|2513.5|2507.5|2516|2510|2516|2510|2513.4|2507.4|59
1690791900000|2023-07-31 08:25:00|2516.1|2510.1|2524|2518|2526.1|2520.1|2516.1|2510.1|98
1690792200000|2023-07-31 08:30:00|2523.9|2517.9|2528.1|2522.1|2529|2523|2523.4|2517.4|89
1690792500000|2023-07-31 08:35:00|2528|2522|2524.4|2518.4|2528|2522|2521.8|2515.8|88
1690792800000|2023-07-31 08:40:00|2524.1|2518.1|2528.8|2522.8|2529.5|2523.5|2524|2518|95
1690793100000|2023-07-31 08:45:00|2529.1|2523.1|2531.5|2525.5|2532.6|2526.6|2528.4|2522.4|73
1690793400000|2023-07-31 08:50:00|2531.6|2525.6|2531.9|2525.9|2532.9|2526.9|2530.5|2524.5|61
1690793700000|2023-07-31 08:55:00|2531.6|2525.6|2539.9|2533.9|2541.8|2535.8|2531.5|2525.5|92
1690794000000|2023-07-31 09:00:00|2539.6|2533.6|2540|2534|2541.1|2535.1|2537|2531|98
1690794300000|2023-07-31 09:05:00|2540.1|2534.1|2541.4|2535.4|2542|2536|2540.1|2534.1|68
1690794600000|2023-07-31 09:10:00|2541.6|2535.6|2541.1|2535.1|2542|2536|2539.5|2533.5|54
1690794900000|2023-07-31 09:15:00|2541|2535|2542.8|2536.8|2542.9|2536.9|2537.9|2531.9|58
1690795200000|2023-07-31 09:20:00|2542.6|2536.6|2542.5|2536.5|2542.8|2536.8|2539.9|2533.9|39
1690795500000|2023-07-31 09:25:00|2542.6|2536.6|2544.8|2538.8|2544.8|2538.8|2542.6|2536.6|60
1690795800000|2023-07-31 09:30:00|2544.5|2538.5|2545|2539|2545.3|2539.3|2543.5|2537.5|41
1690796100000|2023-07-31 09:35:00|2545.1|2539.1|2545.1|2539.1|2545.4|2539.4|2543.3|2537.3|64
1690796400000|2023-07-31 09:40:00|2545.5|2539.5|2547|2541|2550.4|2544.4|2544.9|2538.9|60
1690796700000|2023-07-31 09:45:00|2546.8|2540.8|2545|2539|2546.8|2540.8|2545|2539|38
1690797000000|2023-07-31 09:50:00|2544.9|2538.9|2545.1|2539.1|2546.8|2540.8|2543.8|2537.8|55
1690797300000|2023-07-31 09:55:00|2545.4|2539.4|2545|2539|2545.5|2539.5|2543.5|2537.5|35
1690797600000|2023-07-31 10:00:00|2545.1|2539.1|2541|2535|2545.3|2539.3|2540.4|2534.4|82
1690797900000|2023-07-31 10:05:00|2541.1|2535.1|2541|2535|2542.5|2536.5|2539.1|2533.1|52
1690798200000|2023-07-31 10:10:00|2540.8|2534.8|2540.5|2534.5|2543|2537|2540.4|2534.4|39
1690798500000|2023-07-31 10:15:00|2540.6|2534.6|2534.5|2528.5|2541.5|2535.5|2533.5|2527.5|75
1690798800000|2023-07-31 10:20:00|2534.3|2528.3|2536|2530|2536.1|2530.1|2532|2526|75
1690799100000|2023-07-31 10:25:00|2535.9|2529.9|2537.6|2531.6|2538.8|2532.8|2533|2527|87
1690799400000|2023-07-31 10:30:00|2537.1|2531.1|2537|2531|2538.5|2532.5|2537|2531|33
1690799700000|2023-07-31 10:35:00|2537.1|2531.1|2533.6|2527.6|2537.4|2531.4|2533.6|2527.6|28
1690800000000|2023-07-31 10:40:00|2533.9|2527.9|2532.1|2526.1|2534.6|2528.6|2531.5|2525.5|37
1690800300000|2023-07-31 10:45:00|2532.4|2526.4|2535.9|2529.9|2535.9|2529.9|2532.1|2526.1|32
1690800600000|2023-07-31 10:50:00|2536.1|2530.1|2537|2531|2540|2534|2536.1|2530.1|40
1690800900000|2023-07-31 10:55:00|2537.1|2531.1|2536.9|2530.9|2538.1|2532.1|2536.6|2530.6|26
1690801200000|2023-07-31 11:00:00|2536.8|2530.8|2536.1|2530.1|2537.9|2531.9|2536|2530|38
1690801500000|2023-07-31 11:05:00|2536|2530|2534.1|2528.1|2536.4|2530.4|2534.1|2528.1|32
1690801800000|2023-07-31 11:10:00|2534.4|2528.4|2535.1|2529.1|2535.8|2529.8|2533.5|2527.5|60
1690802100000|2023-07-31 11:15:00|2534.9|2528.9|2530.4|2524.4|2535|2529|2529.4|2523.4|41
1690802400000|2023-07-31 11:20:00|2530.1|2524.1|2532.1|2526.1|2532.1|2526.1|2528.5|2522.5|46
1690802700000|2023-07-31 11:25:00|2532.8|2526.8|2535.5|2529.5|2535.8|2529.8|2530.8|2524.8|53
1690803000000|2023-07-31 11:30:00|2535.6|2529.6|2533.8|2527.8|2535.8|2529.8|2533.1|2527.1|50
1690803300000|2023-07-31 11:35:00|2533.6|2527.6|2532.3|2526.3|2534.8|2528.8|2531.1|2525.1|79
1690803600000|2023-07-31 11:40:00|2532|2526|2532.5|2526.5|2532.8|2526.8|2531.5|2525.5|28
1690803900000|2023-07-31 11:45:00|2532.6|2526.6|2532.8|2526.8|2533.8|2527.8|2531.6|2525.6|44
1690804200000|2023-07-31 11:50:00|2532.1|2526.1|2541.3|2535.3|2541.5|2535.5|2529.5|2523.5|109
1690804500000|2023-07-31 11:55:00|2541.4|2535.4|2550.5|2544.5|2550.5|2544.5|2541.4|2535.4|129
1690804800000|2023-07-31 12:00:00|2550.8|2544.8|2550.1|2544.1|2551.5|2545.5|2545.5|2539.5|98
1690805100000|2023-07-31 12:05:00|2550.4|2544.4|2548.8|2542.8|2551|2545|2548.5|2542.5|61
1690805400000|2023-07-31 12:10:00|2549.3|2543.3|2552.5|2546.5|2553|2547|2549.3|2543.3|74
1690805700000|2023-07-31 12:15:00|2552.4|2546.4|2554|2548|2554.5|2548.5|2551.5|2545.5|77
1690806000000|2023-07-31 12:20:00|2554.1|2548.1|2553.5|2547.5|2556.8|2550.8|2551.9|2545.9|122
1690806300000|2023-07-31 12:25:00|2553.6|2547.6|2557|2551|2557|2551|2553|2547|98
1690806600000|2023-07-31 12:30:00|2556.8|2550.8|2556.1|2550.1|2559|2553|2556|2550|83
1690806900000|2023-07-31 12:35:00|2556.4|2550.4|2554.6|2548.6|2557.4|2551.4|2553.5|2547.5|71
1690807200000|2023-07-31 12:40:00|2554.5|2548.5|2550|2544|2554.5|2548.5|2549.6|2543.6|82
1690807500000|2023-07-31 12:45:00|2550.1|2544.1|2552.1|2546.1|2552.8|2546.8|2547.6|2541.6|50
1690807800000|2023-07-31 12:50:00|2552.4|2546.4|2552|2546|2552.4|2546.4|2550.1|2544.1|42
1690808100000|2023-07-31 12:55:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2551|2545|73
1690808400000|2023-07-31 13:00:00|2552.1|2546.1|2547|2541|2557|2551|2546|2540|271
1690808700000|2023-07-31 13:05:00|2547.1|2541.1|2542.9|2536.9|2547.5|2541.5|2539.8|2533.8|224
1690809000000|2023-07-31 13:10:00|2543|2537|2551.6|2545.6|2551.9|2545.9|2541.6|2535.6|226
1690809300000|2023-07-31 13:15:00|2551.9|2545.9|2546.4|2540.4|2555.4|2549.4|2545.6|2539.6|125
1690809600000|2023-07-31 13:20:00|2546.5|2540.5|2543.6|2537.6|2549.4|2543.4|2543.1|2537.1|186
1690809900000|2023-07-31 13:25:00|2544.3|2538.3|2546|2540|2549|2543|2542|2536|201
1690810200000|2023-07-31 13:30:00|2546.1|2540.1|2554.5|2548.5|2556.5|2550.5|2542.1|2536.1|196
1690810500000|2023-07-31 13:35:00|2554.9|2548.9|2555.8|2549.8|2557.9|2551.9|2551.6|2545.6|127
1690810800000|2023-07-31 13:40:00|2555.6|2549.6|2552.3|2546.3|2555.6|2549.6|2552|2546|63
1690811100000|2023-07-31 13:45:00|2552.5|2546.5|2560.5|2554.5|2561.1|2555.1|2552.5|2546.5|138
1690811400000|2023-07-31 13:50:00|2560.6|2554.6|2562.1|2556.1|2562.8|2556.8|2559.3|2553.3|91
1690811700000|2023-07-31 13:55:00|2562|2556|2560.8|2554.8|2562.8|2556.8|2558.4|2552.4|113
1690812000000|2023-07-31 14:00:00|2560.6|2554.6|2561.5|2555.5|2561.8|2555.8|2558.4|2552.4|67
1690812300000|2023-07-31 14:05:00|2561.8|2555.8|2562.8|2556.8|2562.8|2556.8|2559.8|2553.8|73
1690812600000|2023-07-31 14:10:00|2562.6|2556.6|2565.5|2559.5|2565.5|2559.5|2560.8|2554.8|95
1690812900000|2023-07-31 14:15:00|2565.6|2559.6|2561.6|2555.6|2566.1|2560.1|2561.6|2555.6|95
1690813200000|2023-07-31 14:20:00|2561.5|2555.5|2559|2553|2561.5|2555.5|2557|2551|81
1690813500000|2023-07-31 14:25:00|2559.1|2553.1|2561.6|2555.6|2562.9|2556.9|2557.6|2551.6|105
1690813800000|2023-07-31 14:30:00|2561.9|2555.9|2556.5|2550.5|2562.6|2556.6|2556.5|2550.5|129
1690814100000|2023-07-31 14:35:00|2556.6|2550.6|2556.5|2550.5|2560|2554|2554.6|2548.6|93
1690814400000|2023-07-31 14:40:00|2556.3|2550.3|2559.5|2553.5|2560.4|2554.4|2555.5|2549.5|77
1690814700000|2023-07-31 14:45:00|2559.4|2553.4|2563.9|2557.9|2565.1|2559.1|2559.4|2553.4|175
1690815000000|2023-07-31 14:50:00|2563.8|2557.8|2566.4|2560.4|2567.7|2561.7|2561.9|2555.9|166
1690815300000|2023-07-31 14:55:00|2567.1|2561.1|2570.1|2564.1|2571|2565|2564.8|2558.8|222
1690815600000|2023-07-31 15:00:00|2570.3|2564.3|2566|2560|2570.3|2564.3|2565.4|2559.4|114
1690815900000|2023-07-31 15:05:00|2566.1|2560.1|2568.2|2562.2|2569.1|2563.1|2566|2560|85
1690816200000|2023-07-31 15:10:00|2568.3|2562.3|2571|2565|2571.6|2565.6|2568.3|2562.3|73
1690816500000|2023-07-31 15:15:00|2571.1|2565.1|2572|2566|2572.5|2566.5|2570|2564|68
1690816800000|2023-07-31 15:20:00|2572.1|2566.1|2569|2563|2572.4|2566.4|2568.8|2562.8|85
1690817100000|2023-07-31 15:25:00|2569.1|2563.1|2568|2562|2569.1|2563.1|2565.8|2559.8|76
1690817400000|2023-07-31 15:30:00|2568.1|2562.1|2570|2564|2572.3|2566.3|2568|2562|115
1690817700000|2023-07-31 15:35:00|2570.1|2564.1|2573.6|2567.6|2574.9|2568.9|2570.1|2564.1|58
1690818000000|2023-07-31 15:40:00|2573.5|2567.5|2572.1|2566.1|2575.4|2569.4|2571.6|2565.6|98
1690818300000|2023-07-31 15:45:00|2572.4|2566.4|2571.3|2565.3|2573.9|2567.9|2571.3|2565.3|71
1690818600000|2023-07-31 15:50:00|2571.6|2565.6|2566|2560|2571.9|2565.9|2565.8|2559.8|146
1690818900000|2023-07-31 15:55:00|2566.1|2560.1|2566.6|2560.6|2568.6|2562.6|2565.6|2559.6|56
1690819200000|2023-07-31 16:00:00|2566.4|2560.4|2566.9|2560.9|2567.4|2561.4|2565.3|2559.3|25
1690819500000|2023-07-31 16:05:00|2567|2561|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|26
1690819800000|2023-07-31 16:10:00|2567.3|2561.3|2566.3|2560.3|2567.6|2561.6|2566.3|2560.3|12
1690820100000|2023-07-31 16:15:00|2566|2560|2565.4|2559.4|2566|2560|2564.3|2558.3|13
1690820400000|2023-07-31 16:20:00|2565.5|2559.5|2565.6|2559.6|2565.9|2559.9|2564.1|2558.1|17
1690820700000|2023-07-31 16:25:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.1|2559.1|13
1690821000000|2023-07-31 16:30:00|2565.4|2559.4|2565.9|2559.9|2566.6|2560.6|2565.4|2559.4|9
1690821300000|2023-07-31 16:35:00|2566|2560|2566.5|2560.5|2567.5|2561.5|2565.6|2559.6|28
1690821600000|2023-07-31 16:40:00|2566.8|2560.8|2567.6|2561.6|2568.9|2562.9|2566.8|2560.8|31
1690821900000|2023-07-31 16:45:00|2567.9|2561.9|2567.1|2561.1|2568.9|2562.9|2566.6|2560.6|31
1690822200000|2023-07-31 16:50:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|42
1690822500000|2023-07-31 16:55:00|2567.8|2561.8|2567.3|2561.3|2568.1|2562.1|2566.8|2560.8|14
1690822800000|2023-07-31 17:00:00|2567.5|2561.5|2567|2561|2567.5|2561.5|2567|2561|5
1690823100000|2023-07-31 17:05:00|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|4
1690823700000|2023-07-31 17:15:00|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1690824000000|2023-07-31 17:20:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567|2561|7
1690824300000|2023-07-31 17:25:00|2567|2561|2567|2561|2567.3|2561.3|2567|2561|17
1690824600000|2023-07-31 17:30:00|2567.3|2561.3|2568.3|2562.3|2568.5|2562.5|2567.3|2561.3|15
1690824900000|2023-07-31 17:35:00|2568.5|2562.5|2570.5|2564.5|2570.5|2564.5|2568.3|2562.3|11
1690825200000|2023-07-31 17:40:00|2570.9|2564.9|2576.1|2570.1|2576.1|2570.1|2570.8|2564.8|17
1690825500000|2023-07-31 17:45:00|2576.7|2570.7|2575.5|2569.5|2577.4|2571.4|2575.5|2569.5|17
1690825800000|2023-07-31 17:50:00|2575.3|2569.3|2577.9|2571.9|2579.8|2573.8|2574.8|2568.8|30
1690826100000|2023-07-31 17:55:00|2578.1|2572.1|2577.4|2571.4|2579.8|2573.8|2576.9|2570.9|31
1690848000000|2023-08-01 00:00:00|2576.6|2570.6|2575.4|2569.4|2576.6|2570.6|2575.4|2569.4|7
1690848300000|2023-08-01 00:05:00|2575.5|2569.5|2575.5|2569.5|2575.7|2569.7|2575.2|2569.2|11
1690848600000|2023-08-01 00:10:00|2575.3|2569.3|2572.9|2566.9|2576.1|2570.1|2572.9|2566.9|19
1690848900000|2023-08-01 00:15:00|2572.8|2566.8|2575.5|2569.5|2576|2570|2572.7|2566.7|15
1690849200000|2023-08-01 00:20:00|2575.3|2569.3|2574.6|2568.6|2575.3|2569.3|2574.6|2568.6|5
1690849500000|2023-08-01 00:25:00|2574.5|2568.5|2574|2568|2574.6|2568.6|2572.8|2566.8|20
1690849800000|2023-08-01 00:30:00|2573.8|2567.8|2572.8|2566.8|2574|2568|2572.8|2566.8|8
1690850400000|2023-08-01 00:40:00|2572.6|2566.6|2571.8|2565.8|2572.6|2566.6|2571.5|2565.5|5
1690850700000|2023-08-01 00:45:00|2571.6|2565.6|2570.3|2564.3|2571.6|2565.6|2568.5|2562.5|13
1690851000000|2023-08-01 00:50:00|2570|2564|2571.5|2565.5|2571.5|2565.5|2569.8|2563.8|6
1690851300000|2023-08-01 00:55:00|2571.4|2565.4|2570|2564|2571.4|2565.4|2569|2563|11
1690851600000|2023-08-01 01:00:00|2569.8|2563.8|2564.3|2558.3|2569.8|2563.8|2563.5|2557.5|106
1690851900000|2023-08-01 01:05:00|2564.5|2558.5|2565.3|2559.3|2566|2560|2563.8|2557.8|53
1690852200000|2023-08-01 01:10:00|2565.1|2559.1|2569|2563|2569.5|2563.5|2564.5|2558.5|101
1690852500000|2023-08-01 01:15:00|2569.1|2563.1|2571.5|2565.5|2573.5|2567.5|2568.5|2562.5|117
1690852800000|2023-08-01 01:20:00|2571.8|2565.8|2568.3|2562.3|2572.3|2566.3|2565.3|2559.3|55
1690853100000|2023-08-01 01:25:00|2567.8|2561.8|2570|2564|2570.5|2564.5|2567.5|2561.5|88
1690853400000|2023-08-01 01:30:00|2569.9|2563.9|2566|2560|2569.9|2563.9|2563.3|2557.3|214
1690853700000|2023-08-01 01:35:00|2566.3|2560.3|2562.3|2556.3|2567.8|2561.8|2562.3|2556.3|115
1690854000000|2023-08-01 01:40:00|2562|2556|2562.8|2556.8|2564.1|2558.1|2560.8|2554.8|119
1690854300000|2023-08-01 01:45:00|2562.6|2556.6|2561|2555|2563.3|2557.3|2560|2554|69
1690854600000|2023-08-01 01:50:00|2561.3|2555.3|2562.8|2556.8|2562.8|2556.8|2560.5|2554.5|37
1690854900000|2023-08-01 01:55:00|2562.3|2556.3|2562.8|2556.8|2563.8|2557.8|2561.5|2555.5|43
1690855200000|2023-08-01 02:00:00|2562.6|2556.6|2560.8|2554.8|2562.8|2556.8|2558.5|2552.5|116
1690855500000|2023-08-01 02:05:00|2561|2555|2559.5|2553.5|2561.1|2555.1|2559.3|2553.3|61
1690855800000|2023-08-01 02:10:00|2559.8|2553.8|2556.3|2550.3|2560|2554|2556|2550|55
1690856100000|2023-08-01 02:15:00|2556.5|2550.5|2558|2552|2558.3|2552.3|2556.3|2550.3|14
1690856400000|2023-08-01 02:20:00|2558.3|2552.3|2559|2553|2559.8|2553.8|2558.3|2552.3|11
1690856700000|2023-08-01 02:25:00|2558.9|2552.9|2558|2552|2558.9|2552.9|2557.5|2551.5|7
1690857000000|2023-08-01 02:30:00|2557.8|2551.8|2557|2551|2559|2553|2556.3|2550.3|78
1690857300000|2023-08-01 02:35:00|2557.1|2551.1|2556|2550|2558.8|2552.8|2555.8|2549.8|50
1690857600000|2023-08-01 02:40:00|2556.3|2550.3|2557.6|2551.6|2557.9|2551.9|2555.3|2549.3|21
1690857900000|2023-08-01 02:45:00|2557.5|2551.5|2557|2551|2558|2552|2555.8|2549.8|61
1690858200000|2023-08-01 02:50:00|2557.1|2551.1|2554.5|2548.5|2557.8|2551.8|2554.3|2548.3|28
1690858500000|2023-08-01 02:55:00|2554.8|2548.8|2555.8|2549.8|2556.3|2550.3|2553.8|2547.8|31
1690858800000|2023-08-01 03:00:00|2556|2550|2556|2550|2557.3|2551.3|2555.5|2549.5|30
1690859100000|2023-08-01 03:05:00|2556.3|2550.3|2558|2552|2558.8|2552.8|2556.3|2550.3|46
1690859400000|2023-08-01 03:10:00|2558.3|2552.3|2557.5|2551.5|2560.3|2554.3|2557.5|2551.5|29
1690859700000|2023-08-01 03:15:00|2557.4|2551.4|2559|2553|2559|2553|2556.3|2550.3|30
1690860000000|2023-08-01 03:20:00|2559.3|2553.3|2561|2555|2561.5|2555.5|2559|2553|37
1690860300000|2023-08-01 03:25:00|2561.3|2555.3|2557.3|2551.3|2561.3|2555.3|2557.3|2551.3|32
1690860600000|2023-08-01 03:30:00|2556.8|2550.8|2559.3|2553.3|2561.3|2555.3|2556.8|2550.8|51
1690860900000|2023-08-01 03:35:00|2559.5|2553.5|2559.5|2553.5|2559.8|2553.8|2558.5|2552.5|39
1690861200000|2023-08-01 03:40:00|2559.8|2553.8|2559.8|2553.8|2560.5|2554.5|2559.5|2553.5|22
1690861500000|2023-08-01 03:45:00|2559.9|2553.9|2559.5|2553.5|2561.3|2555.3|2559.5|2553.5|18
1690861800000|2023-08-01 03:50:00|2559.8|2553.8|2560.8|2554.8|2560.8|2554.8|2559.5|2553.5|10
1690862100000|2023-08-01 03:55:00|2561|2555|2561.5|2555.5|2561.5|2555.5|2560.5|2554.5|6
1690862400000|2023-08-01 04:00:00|2561.3|2555.3|2560.5|2554.5|2562.3|2556.3|2560.4|2554.4|15
1690862700000|2023-08-01 04:05:00|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|15
1690863000000|2023-08-01 04:10:00|2561|2555|2559.5|2553.5|2561.3|2555.3|2559.5|2553.5|18
1690863300000|2023-08-01 04:15:00|2559.8|2553.8|2559.8|2553.8|2560.5|2554.5|2559.8|2553.8|12
1690863600000|2023-08-01 04:20:00|2560|2554|2559.5|2553.5|2560|2554|2559.5|2553.5|6
1690863900000|2023-08-01 04:25:00|2559.8|2553.8|2562.5|2556.5|2563|2557|2559.8|2553.8|22
1690864200000|2023-08-01 04:30:00|2562.3|2556.3|2563.3|2557.3|2563.8|2557.8|2561|2555|40
1690864500000|2023-08-01 04:35:00|2563.4|2557.4|2563|2557|2564.3|2558.3|2562.8|2556.8|11
1690864800000|2023-08-01 04:40:00|2562.8|2556.8|2563.5|2557.5|2563.8|2557.8|2561.5|2555.5|18
1690865100000|2023-08-01 04:45:00|2563.9|2557.9|2564.8|2558.8|2566|2560|2563.9|2557.9|23
1690865400000|2023-08-01 04:50:00|2564.9|2558.9|2565.8|2559.8|2566|2560|2564.8|2558.8|18
1690865700000|2023-08-01 04:55:00|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1690866000000|2023-08-01 05:00:00|2565.5|2559.5|2563|2557|2565.5|2559.5|2562.8|2556.8|19
1690866300000|2023-08-01 05:05:00|2562.8|2556.8|2559.8|2553.8|2563|2557|2559.8|2553.8|18
1690866600000|2023-08-01 05:10:00|2559.6|2553.6|2559|2553|2559.6|2553.6|2559|2553|10
1690866900000|2023-08-01 05:15:00|2558.8|2552.8|2558.3|2552.3|2559|2553|2558|2552|12
1690867500000|2023-08-01 05:25:00|2558.4|2552.4|2561.5|2555.5|2561.5|2555.5|2558.4|2552.4|18
1690867800000|2023-08-01 05:30:00|2561.4|2555.4|2554.8|2548.8|2561.4|2555.4|2554.5|2548.5|124
1690868100000|2023-08-01 05:35:00|2554.5|2548.5|2552.3|2546.3|2556|2550|2552|2546|68
1690868400000|2023-08-01 05:40:00|2552|2546|2551.3|2545.3|2553.8|2547.8|2551.3|2545.3|62
1690868700000|2023-08-01 05:45:00|2551.5|2545.5|2552|2546|2555|2549|2551|2545|61
1690869000000|2023-08-01 05:50:00|2551.9|2545.9|2551|2545|2553.5|2547.5|2550.8|2544.8|62
1690869300000|2023-08-01 05:55:00|2551.5|2545.5|2552|2546|2553.8|2547.8|2550.8|2544.8|38
1690869600000|2023-08-01 06:00:00|2551.8|2545.8|2553.6|2547.6|2555|2549|2551.3|2545.3|48
1690869900000|2023-08-01 06:05:00|2553.4|2547.4|2553.4|2547.4|2554.3|2548.3|2553.2|2547.2|40
1690870200000|2023-08-01 06:10:00|2553.7|2547.7|2554.8|2548.8|2555.6|2549.6|2553.7|2547.7|39
1690870500000|2023-08-01 06:15:00|2554.9|2548.9|2554.5|2548.5|2554.9|2548.9|2553.3|2547.3|28
1690870800000|2023-08-01 06:20:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2553.5|2547.5|22
1690871100000|2023-08-01 06:25:00|2554.8|2548.8|2554.3|2548.3|2555.3|2549.3|2554|2548|22
1690871400000|2023-08-01 06:30:00|2554|2548|2555.5|2549.5|2556.5|2550.5|2554|2548|31
1690871700000|2023-08-01 06:35:00|2556|2550|2557.3|2551.3|2558|2552|2555.5|2549.5|50
1690872000000|2023-08-01 06:40:00|2557.5|2551.5|2556.3|2550.3|2559.3|2553.3|2556.3|2550.3|37
1690872300000|2023-08-01 06:45:00|2556.5|2550.5|2558.5|2552.5|2558.8|2552.8|2556.3|2550.3|63
1690872600000|2023-08-01 06:50:00|2558.8|2552.8|2557.5|2551.5|2559.5|2553.5|2557|2551|35
1690872900000|2023-08-01 06:55:00|2557.3|2551.3|2556.4|2550.4|2558.4|2552.4|2556.4|2550.4|37
1690873200000|2023-08-01 07:00:00|2556.1|2550.1|2563.5|2557.5|2563.5|2557.5|2555.9|2549.9|69
1690873500000|2023-08-01 07:05:00|2563.4|2557.4|2559.5|2553.5|2563.5|2557.5|2555.5|2549.5|94
1690873800000|2023-08-01 07:10:00|2559.1|2553.1|2557.3|2551.3|2561.6|2555.6|2556.8|2550.8|93
1690874100000|2023-08-01 07:15:00|2557.1|2551.1|2568.4|2562.4|2569|2563|2557.1|2551.1|69
1690874400000|2023-08-01 07:20:00|2568.6|2562.6|2568.9|2562.9|2569.4|2563.4|2566.3|2560.3|66
1690874700000|2023-08-01 07:25:00|2569|2563|2569.6|2563.6|2572.8|2566.8|2569|2563|68
1690875000000|2023-08-01 07:30:00|2569.9|2563.9|2582.2|2576.2|2582.8|2576.8|2569.7|2563.7|115
1690875300000|2023-08-01 07:35:00|2582.1|2576.1|2580|2574|2587.3|2581.3|2580|2574|68
1690875600000|2023-08-01 07:40:00|2580.1|2574.1|2579.4|2573.4|2580.3|2574.3|2578.9|2572.9|41
1690875900000|2023-08-01 07:45:00|2579.3|2573.3|2577.4|2571.4|2579.5|2573.5|2576.5|2570.5|64
1690876200000|2023-08-01 07:50:00|2577.5|2571.5|2575.4|2569.4|2579.9|2573.9|2575.4|2569.4|48
1690876500000|2023-08-01 07:55:00|2575.3|2569.3|2576.6|2570.6|2577.1|2571.1|2575.3|2569.3|23
1690876800000|2023-08-01 08:00:00|2576.8|2570.8|2575|2569|2576.8|2570.8|2573.5|2567.5|64
1690877100000|2023-08-01 08:05:00|2575.1|2569.1|2579|2573|2579|2573|2575.1|2569.1|64
1690877400000|2023-08-01 08:10:00|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2574.5|2568.5|61
1690877700000|2023-08-01 08:15:00|2579.4|2573.4|2577.1|2571.1|2579.4|2573.4|2576.4|2570.4|62
1690878000000|2023-08-01 08:20:00|2577.4|2571.4|2564.1|2558.1|2577.5|2571.5|2563.9|2557.9|98
1690878300000|2023-08-01 08:25:00|2563.9|2557.9|2558|2552|2563.9|2557.9|2556.4|2550.4|143
1690878600000|2023-08-01 08:30:00|2558.1|2552.1|2559|2553|2559.9|2553.9|2556.5|2550.5|98
1690878900000|2023-08-01 08:35:00|2558.9|2552.9|2558.5|2552.5|2558.9|2552.9|2557.9|2551.9|37
1690879200000|2023-08-01 08:40:00|2558.4|2552.4|2559.5|2553.5|2559.5|2553.5|2556.9|2550.9|32
1690879500000|2023-08-01 08:45:00|2559.6|2553.6|2558.6|2552.6|2561.5|2555.5|2558.1|2552.1|42
1690879800000|2023-08-01 08:50:00|2558.9|2552.9|2559.6|2553.6|2563|2557|2558.6|2552.6|51
1690880100000|2023-08-01 08:55:00|2559.9|2553.9|2559|2553|2561.5|2555.5|2557.9|2551.9|45
1690880400000|2023-08-01 09:00:00|2559.1|2553.1|2563.3|2557.3|2564.8|2558.8|2559.1|2553.1|65
1690880700000|2023-08-01 09:05:00|2563.5|2557.5|2561.3|2555.3|2563.8|2557.8|2560.5|2554.5|29
1690881000000|2023-08-01 09:10:00|2561.1|2555.1|2559.8|2553.8|2561.3|2555.3|2559|2553|61
1690881300000|2023-08-01 09:15:00|2560|2554|2560.5|2554.5|2561.3|2555.3|2560|2554|38
1690881600000|2023-08-01 09:20:00|2560.4|2554.4|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|21
1690881900000|2023-08-01 09:25:00|2560.5|2554.5|2559.7|2553.7|2560.5|2554.5|2559.5|2553.5|30
1690882200000|2023-08-01 09:30:00|2559.8|2553.8|2563|2557|2563.7|2557.7|2559.4|2553.4|43
1690882500000|2023-08-01 09:35:00|2562.9|2556.9|2563.5|2557.5|2563.5|2557.5|2560|2554|67
1690882800000|2023-08-01 09:40:00|2563.6|2557.6|2563.2|2557.2|2564.5|2558.5|2562.4|2556.4|48
1690883100000|2023-08-01 09:45:00|2563.1|2557.1|2560.6|2554.6|2563.7|2557.7|2560.6|2554.6|35
1690883400000|2023-08-01 09:50:00|2560.5|2554.5|2561.2|2555.2|2561.5|2555.5|2559.6|2553.6|40
1690883700000|2023-08-01 09:55:00|2560.9|2554.9|2560.1|2554.1|2561.3|2555.3|2560|2554|24
1690884000000|2023-08-01 10:00:00|2560.4|2554.4|2565.4|2559.4|2567.5|2561.5|2560.1|2554.1|73
1690884300000|2023-08-01 10:05:00|2565.5|2559.5|2567.6|2561.6|2569.6|2563.6|2565.5|2559.5|69
1690884600000|2023-08-01 10:10:00|2567.5|2561.5|2569.3|2563.3|2569.3|2563.3|2566.6|2560.6|67
1690884900000|2023-08-01 10:15:00|2569.5|2563.5|2571.3|2565.3|2571.3|2565.3|2568.6|2562.6|81
1690885200000|2023-08-01 10:20:00|2571.1|2565.1|2570.5|2564.5|2571.8|2565.8|2569.6|2563.6|55
1690885500000|2023-08-01 10:25:00|2570.6|2564.6|2574.5|2568.5|2574.9|2568.9|2570.6|2564.6|48
1690885800000|2023-08-01 10:30:00|2574.4|2568.4|2573.1|2567.1|2574.4|2568.4|2572.6|2566.6|30
1690886100000|2023-08-01 10:35:00|2573.4|2567.4|2574.4|2568.4|2574.5|2568.5|2572.5|2566.5|24
1690886400000|2023-08-01 10:40:00|2574.1|2568.1|2575.9|2569.9|2576.5|2570.5|2574|2568|30
1690886700000|2023-08-01 10:45:00|2576|2570|2577|2571|2578|2572|2574.9|2568.9|52
1690887000000|2023-08-01 10:50:00|2577.1|2571.1|2579.1|2573.1|2579.5|2573.5|2577|2571|59
1690887300000|2023-08-01 10:55:00|2579.4|2573.4|2580.1|2574.1|2580.5|2574.5|2579.4|2573.4|32
1690887600000|2023-08-01 11:00:00|2579.9|2573.9|2577.9|2571.9|2580.3|2574.3|2576.9|2570.9|30
1690887900000|2023-08-01 11:05:00|2577.6|2571.6|2574|2568|2577.6|2571.6|2573.1|2567.1|35
1690888200000|2023-08-01 11:10:00|2573.6|2567.6|2568.6|2562.6|2573.6|2567.6|2568.6|2562.6|51
1690888500000|2023-08-01 11:15:00|2568.8|2562.8|2570.6|2564.6|2571.1|2565.1|2568.6|2562.6|39
1690888800000|2023-08-01 11:20:00|2570.8|2564.8|2570.4|2564.4|2571|2565|2567|2561|61
1690889100000|2023-08-01 11:25:00|2570.5|2564.5|2572.9|2566.9|2573.4|2567.4|2570.1|2564.1|64
1690889400000|2023-08-01 11:30:00|2572.6|2566.6|2569.6|2563.6|2573|2567|2568.2|2562.2|80
1690889700000|2023-08-01 11:35:00|2569.5|2563.5|2564.4|2558.4|2570.8|2564.8|2563.5|2557.5|77
1690890000000|2023-08-01 11:40:00|2564.1|2558.1|2564.4|2558.4|2566.8|2560.8|2563.9|2557.9|90
1690890300000|2023-08-01 11:45:00|2564.5|2558.5|2564.6|2558.6|2566.8|2560.8|2564.1|2558.1|63
1690890600000|2023-08-01 11:50:00|2564.9|2558.9|2556.8|2550.8|2565.6|2559.6|2554.8|2548.8|102
1690890900000|2023-08-01 11:55:00|2556.9|2550.9|2562.5|2556.5|2563.9|2557.9|2556.9|2550.9|85
1690891200000|2023-08-01 12:00:00|2562.4|2556.4|2562.1|2556.1|2562.5|2556.5|2558.9|2552.9|101
1690891500000|2023-08-01 12:05:00|2562|2556|2558.8|2552.8|2562.8|2556.8|2558.3|2552.3|66
1690891800000|2023-08-01 12:10:00|2558.9|2552.9|2559.1|2553.1|2560.3|2554.3|2558.9|2552.9|47
1690892100000|2023-08-01 12:15:00|2559.2|2553.2|2560.3|2554.3|2560.3|2554.3|2559|2553|46
1690892400000|2023-08-01 12:20:00|2560.8|2554.8|2560.5|2554.5|2561|2555|2560.1|2554.1|33
1690892700000|2023-08-01 12:25:00|2560.6|2554.6|2557|2551|2560.6|2554.6|2556.4|2550.4|56
1690893000000|2023-08-01 12:30:00|2557.1|2551.1|2553.1|2547.1|2557.1|2551.1|2551.5|2545.5|79
1690893300000|2023-08-01 12:35:00|2553.4|2547.4|2548.9|2542.9|2553.6|2547.6|2546.8|2540.8|100
1690893600000|2023-08-01 12:40:00|2549.5|2543.5|2548.6|2542.6|2549.5|2543.5|2546.3|2540.3|93
1690893900000|2023-08-01 12:45:00|2548.8|2542.8|2548.2|2542.2|2549.5|2543.5|2546.5|2540.5|64
1690894200000|2023-08-01 12:50:00|2548.1|2542.1|2550.7|2544.7|2550.7|2544.7|2547|2541|52
1690894500000|2023-08-01 12:55:00|2550.9|2544.9|2549.1|2543.1|2552.3|2546.3|2549.1|2543.1|71
1690894800000|2023-08-01 13:00:00|2549.4|2543.4|2545.6|2539.6|2550.1|2544.1|2544.3|2538.3|241
1690895100000|2023-08-01 13:05:00|2545.5|2539.5|2539.5|2533.5|2545.5|2539.5|2539.3|2533.3|198
1690895400000|2023-08-01 13:10:00|2539.4|2533.4|2545.4|2539.4|2545.9|2539.9|2534.6|2528.6|211
1690895700000|2023-08-01 13:15:00|2545.5|2539.5|2540.6|2534.6|2547.9|2541.9|2540.6|2534.6|139
1690896000000|2023-08-01 13:20:00|2540.5|2534.5|2532|2526|2540.5|2534.5|2532|2526|162
1690896300000|2023-08-01 13:25:00|2531.6|2525.6|2533.9|2527.9|2533.9|2527.9|2528.1|2522.1|115
1690896600000|2023-08-01 13:30:00|2534|2528|2531.5|2525.5|2535.8|2529.8|2530.9|2524.9|149
1690896900000|2023-08-01 13:35:00|2531.4|2525.4|2535.8|2529.8|2535.8|2529.8|2530.9|2524.9|128
1690897200000|2023-08-01 13:40:00|2536.5|2530.5|2539.8|2533.8|2540.9|2534.9|2536|2530|112
1690897500000|2023-08-01 13:45:00|2540.2|2534.2|2540.3|2534.3|2542.6|2536.6|2537.6|2531.6|134
1690897800000|2023-08-01 13:50:00|2540.1|2534.1|2542.5|2536.5|2542.9|2536.9|2539|2533|105
1690898100000|2023-08-01 13:55:00|2543|2537|2544.6|2538.6|2544.6|2538.6|2541.5|2535.5|85
1690898400000|2023-08-01 14:00:00|2544.7|2538.7|2553.5|2547.5|2556.3|2550.3|2544.7|2538.7|234
1690898700000|2023-08-01 14:05:00|2553.8|2547.8|2555.4|2549.4|2556.2|2550.2|2547.8|2541.8|155
1690899000000|2023-08-01 14:10:00|2555.1|2549.1|2551.5|2545.5|2555.6|2549.6|2550.1|2544.1|123
1690899300000|2023-08-01 14:15:00|2551.4|2545.4|2543.1|2537.1|2551.4|2545.4|2543.1|2537.1|94
1690899600000|2023-08-01 14:20:00|2543.4|2537.4|2544.9|2538.9|2547.5|2541.5|2543.4|2537.4|99
1690899900000|2023-08-01 14:25:00|2545|2539|2546|2540|2547|2541|2542.5|2536.5|112
1690900200000|2023-08-01 14:30:00|2546.3|2540.3|2549.3|2543.3|2549.8|2543.8|2540.8|2534.8|165
1690900500000|2023-08-01 14:35:00|2549.5|2543.5|2558.8|2552.8|2558.8|2552.8|2549.5|2543.5|121
1690900800000|2023-08-01 14:40:00|2558.5|2552.5|2561|2555|2561.8|2555.8|2557|2551|95
1690901100000|2023-08-01 14:45:00|2560.9|2554.9|2558.5|2552.5|2561.3|2555.3|2553.1|2547.1|199
1690901400000|2023-08-01 14:50:00|2558.8|2552.8|2566.8|2560.8|2567.5|2561.5|2555.4|2549.4|187
1690901700000|2023-08-01 14:55:00|2566.9|2560.9|2573.3|2567.3|2574.7|2568.7|2566.9|2560.9|233
1690902000000|2023-08-01 15:00:00|2573|2567|2564.1|2558.1|2573|2567|2562.8|2556.8|141
1690902300000|2023-08-01 15:05:00|2564.4|2558.4|2564.9|2558.9|2565.1|2559.1|2562|2556|79
1690902600000|2023-08-01 15:10:00|2564.6|2558.6|2562.5|2556.5|2565.1|2559.1|2560.1|2554.1|125
1690902900000|2023-08-01 15:15:00|2562.6|2556.6|2559.5|2553.5|2562.9|2556.9|2556.8|2550.8|125
1690903200000|2023-08-01 15:20:00|2559.4|2553.4|2557.6|2551.6|2559.4|2553.4|2556.4|2550.4|61
1690903500000|2023-08-01 15:25:00|2557.5|2551.5|2557.5|2551.5|2561.9|2555.9|2556.9|2550.9|111
1690903800000|2023-08-01 15:30:00|2557.6|2551.6|2553.4|2547.4|2557.8|2551.8|2553.4|2547.4|59
1690904100000|2023-08-01 15:35:00|2553.3|2547.3|2554.2|2548.2|2555.2|2549.2|2552.3|2546.3|51
1690904400000|2023-08-01 15:40:00|2553.5|2547.5|2554.4|2548.4|2554.6|2548.6|2552|2546|85
1690904700000|2023-08-01 15:45:00|2554.1|2548.1|2552.1|2546.1|2554.1|2548.1|2551.5|2545.5|57
1690905000000|2023-08-01 15:50:00|2552.4|2546.4|2555.4|2549.4|2555.4|2549.4|2552.4|2546.4|46
1690905300000|2023-08-01 15:55:00|2555.5|2549.5|2553.4|2547.4|2555.8|2549.8|2551.9|2545.9|36
1690905600000|2023-08-01 16:00:00|2553.1|2547.1|2553|2547|2553.5|2547.5|2553|2547|12
1690905900000|2023-08-01 16:05:00|2553.4|2547.4|2553.5|2547.5|2553.5|2547.5|2552.5|2546.5|24
1690906200000|2023-08-01 16:10:00|2553.4|2547.4|2553.5|2547.5|2553.5|2547.5|2552.6|2546.6|10
1690906500000|2023-08-01 16:15:00|2553.4|2547.4|2553.5|2547.5|2553.9|2547.9|2552.5|2546.5|31
1690906800000|2023-08-01 16:20:00|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2552.6|2546.6|43
1690907100000|2023-08-01 16:25:00|2553.4|2547.4|2552.4|2546.4|2553.4|2547.4|2552|2546|92
1690907400000|2023-08-01 16:30:00|2552.5|2546.5|2553.1|2547.1|2553.5|2547.5|2551|2545|68
1690907700000|2023-08-01 16:35:00|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.4|2546.4|160
1690908000000|2023-08-01 16:40:00|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2551.9|2545.9|68
1690908300000|2023-08-01 16:45:00|2552.9|2546.9|2553.4|2547.4|2554.5|2548.5|2552.6|2546.6|46
1690908600000|2023-08-01 16:50:00|2553.6|2547.6|2553.6|2547.6|2554.6|2548.6|2552.6|2546.6|26
1690908900000|2023-08-01 16:55:00|2553.9|2547.9|2555|2549|2555.3|2549.3|2552.5|2546.5|57
1690909200000|2023-08-01 17:00:00|2554.9|2548.9|2554.8|2548.8|2556.8|2550.8|2554.3|2548.3|46
1690909500000|2023-08-01 17:05:00|2555|2549|2554.5|2548.5|2555.2|2549.2|2554.3|2548.3|21
1690909800000|2023-08-01 17:10:00|2554.6|2548.6|2555.1|2549.1|2555.5|2549.5|2554.3|2548.3|28
1690910100000|2023-08-01 17:15:00|2555.9|2549.9|2556.3|2550.3|2557.2|2551.2|2555.9|2549.9|19
1690910400000|2023-08-01 17:20:00|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|5
1690910700000|2023-08-01 17:25:00|2556.4|2550.4|2555.9|2549.9|2557|2551|2555.8|2549.8|15
1690911000000|2023-08-01 17:30:00|2556|2550|2556|2550|2556.3|2550.3|2554|2548|19
1690911300000|2023-08-01 17:35:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1690911600000|2023-08-01 17:40:00|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1690911900000|2023-08-01 17:45:00|2557|2551|2557|2551|2557|2551|2556.8|2550.8|6
1690912200000|2023-08-01 17:50:00|2557.1|2551.1|2557.7|2551.7|2557.7|2551.7|2557|2551|9
1690912500000|2023-08-01 17:55:00|2557|2551|2556.8|2550.8|2557.7|2551.7|2556.8|2550.8|7
1690934400000|2023-08-02 00:00:00|2554.7|2548.7|2552.2|2546.2|2554.7|2548.7|2552|2546|9
1690934700000|2023-08-02 00:05:00|2552.1|2546.1|2548.2|2542.2|2552.1|2546.1|2548.2|2542.2|11
1690935000000|2023-08-02 00:10:00|2548.4|2542.4|2548.5|2542.5|2548.5|2542.5|2548.4|2542.4|2
1690935300000|2023-08-02 00:15:00|2548.2|2542.2|2549.7|2543.7|2549.7|2543.7|2548|2542|9
1690935600000|2023-08-02 00:20:00|2549.5|2543.5|2548.7|2542.7|2549.5|2543.5|2548.7|2542.7|3
1690935900000|2023-08-02 00:25:00|2549|2543|2549.7|2543.7|2550|2544|2549|2543|5
1690936200000|2023-08-02 00:30:00|2549.9|2543.9|2549.7|2543.7|2550|2544|2549.7|2543.7|6
1690936800000|2023-08-02 00:40:00|2549.9|2543.9|2549.2|2543.2|2550|2544|2549.2|2543.2|7
1690937100000|2023-08-02 00:45:00|2549.5|2543.5|2551|2545|2551|2545|2549.2|2543.2|7
1690937400000|2023-08-02 00:50:00|2551.6|2545.6|2552.5|2546.5|2552.7|2546.7|2551.6|2545.6|13
1690937700000|2023-08-02 00:55:00|2552.7|2546.7|2553.2|2547.2|2553.2|2547.2|2552.7|2546.7|4
1690938000000|2023-08-02 01:00:00|2553.4|2547.4|2558.5|2552.5|2558.7|2552.7|2553.2|2547.2|75
1690938300000|2023-08-02 01:05:00|2558|2552|2556.7|2550.7|2558.2|2552.2|2555.5|2549.5|49
1690938600000|2023-08-02 01:10:00|2556.5|2550.5|2555.5|2549.5|2556.5|2550.5|2554.2|2548.2|46
1690938900000|2023-08-02 01:15:00|2554.9|2548.9|2556.5|2550.5|2558.2|2552.2|2554.5|2548.5|33
1690939200000|2023-08-02 01:20:00|2556.2|2550.2|2553.7|2547.7|2557.7|2551.7|2552.9|2546.9|36
1690939500000|2023-08-02 01:25:00|2553.5|2547.5|2553|2547|2553.7|2547.7|2553|2547|20
1690939800000|2023-08-02 01:30:00|2552.7|2546.7|2551|2545|2553.5|2547.5|2549.5|2543.5|59
1690940100000|2023-08-02 01:35:00|2551.2|2545.2|2553.5|2547.5|2553.5|2547.5|2551|2545|38
1690940400000|2023-08-02 01:40:00|2553.2|2547.2|2555.5|2549.5|2556.2|2550.2|2552.7|2546.7|48
1690940700000|2023-08-02 01:45:00|2555.3|2549.3|2556|2550|2556.6|2550.6|2555|2549|44
1690941000000|2023-08-02 01:50:00|2555.9|2549.9|2558.2|2552.2|2558.2|2552.2|2555.5|2549.5|19
1690941300000|2023-08-02 01:55:00|2558.1|2552.1|2557.5|2551.5|2558.1|2552.1|2557.5|2551.5|17
1690941600000|2023-08-02 02:00:00|2557.2|2551.2|2554.7|2548.7|2557.2|2551.2|2554.5|2548.5|39
1690941900000|2023-08-02 02:05:00|2554.6|2548.6|2551.2|2545.2|2554.6|2548.6|2551.2|2545.2|16
1690942200000|2023-08-02 02:10:00|2551|2545|2552.5|2546.5|2553|2547|2550.7|2544.7|25
1690942500000|2023-08-02 02:15:00|2552.4|2546.4|2552|2546|2552.4|2546.4|2551.5|2545.5|8
1690942800000|2023-08-02 02:20:00|2552.2|2546.2|2551|2545|2552.2|2546.2|2551|2545|8
1690943100000|2023-08-02 02:25:00|2550.4|2544.4|2550|2544|2550.4|2544.4|2549.5|2543.5|17
1690943400000|2023-08-02 02:30:00|2549.9|2543.9|2545.7|2539.7|2549.9|2543.9|2545.5|2539.5|49
1690943700000|2023-08-02 02:35:00|2546.5|2540.5|2548.5|2542.5|2548.8|2542.8|2545.5|2539.5|44
1690944000000|2023-08-02 02:40:00|2548.3|2542.3|2548|2542|2549.2|2543.2|2548|2542|18
1690944300000|2023-08-02 02:45:00|2548.5|2542.5|2544.7|2538.7|2548.7|2542.7|2544.5|2538.5|33
1690944600000|2023-08-02 02:50:00|2544.5|2538.5|2541|2535|2544.7|2538.7|2541|2535|18
1690944900000|2023-08-02 02:55:00|2541.2|2535.2|2541.5|2535.5|2543|2537|2541.2|2535.2|19
1690945200000|2023-08-02 03:00:00|2541.6|2535.6|2542.5|2536.5|2543.5|2537.5|2541.5|2535.5|30
1690945500000|2023-08-02 03:05:00|2542.2|2536.2|2540|2534|2543|2537|2540|2534|85
1690945800000|2023-08-02 03:10:00|2539.7|2533.7|2536|2530|2540|2534|2533.2|2527.2|68
1690946100000|2023-08-02 03:15:00|2536.5|2530.5|2537.5|2531.5|2538|2532|2535.8|2529.8|97
1690946400000|2023-08-02 03:20:00|2537.6|2531.6|2538.7|2532.7|2538.7|2532.7|2536|2530|66
1690946700000|2023-08-02 03:25:00|2538.9|2532.9|2539.5|2533.5|2539.5|2533.5|2538|2532|35
1690947000000|2023-08-02 03:30:00|2539.4|2533.4|2542|2536|2542.5|2536.5|2539|2533|30
1690947300000|2023-08-02 03:35:00|2541.7|2535.7|2542|2536|2542.7|2536.7|2541.5|2535.5|13
1690947600000|2023-08-02 03:40:00|2541.7|2535.7|2539.7|2533.7|2541.7|2535.7|2539.7|2533.7|13
1690947900000|2023-08-02 03:45:00|2539.6|2533.6|2542|2536|2542|2536|2539|2533|15
1690948200000|2023-08-02 03:50:00|2541.8|2535.8|2542|2536|2542|2536|2540.5|2534.5|14
1690948500000|2023-08-02 03:55:00|2541.7|2535.7|2542|2536|2542|2536|2540.8|2534.8|12
1690948800000|2023-08-02 04:00:00|2541.9|2535.9|2539.7|2533.7|2541.9|2535.9|2539.7|2533.7|30
1690949100000|2023-08-02 04:05:00|2539.8|2533.8|2539|2533|2539.8|2533.8|2539|2533|9
1690949400000|2023-08-02 04:10:00|2539.3|2533.3|2539|2533|2539.4|2533.4|2538.7|2532.7|13
1690949700000|2023-08-02 04:15:00|2539.2|2533.2|2539.2|2533.2|2539.5|2533.5|2539|2533|14
1690950000000|2023-08-02 04:20:00|2539.1|2533.1|2541.3|2535.3|2541.3|2535.3|2539|2533|9
1690950300000|2023-08-02 04:25:00|2541.1|2535.1|2538.1|2532.1|2541.3|2535.3|2538.1|2532.1|33
1690950600000|2023-08-02 04:30:00|2538|2532|2538.2|2532.2|2539.5|2533.5|2537.2|2531.2|24
1690950900000|2023-08-02 04:35:00|2537.7|2531.7|2538|2532|2538.2|2532.2|2537.5|2531.5|18
1690951200000|2023-08-02 04:40:00|2538.2|2532.2|2537.8|2531.8|2538.2|2532.2|2537.8|2531.8|9
1690951500000|2023-08-02 04:45:00|2537.9|2531.9|2537.5|2531.5|2538|2532|2537.3|2531.3|30
1690951800000|2023-08-02 04:50:00|2537.7|2531.7|2536|2530|2538|2532|2536|2530|24
1690952100000|2023-08-02 04:55:00|2536.2|2530.2|2536.3|2530.3|2536.3|2530.3|2535.3|2529.3|20
1690952400000|2023-08-02 05:00:00|2536|2530|2531.2|2525.2|2538.2|2532.2|2530.5|2524.5|60
1690952700000|2023-08-02 05:05:00|2531|2525|2534|2528|2534.5|2528.5|2531|2525|30
1690953300000|2023-08-02 05:15:00|2534.2|2528.2|2535.7|2529.7|2536.5|2530.5|2534.2|2528.2|30
1690953600000|2023-08-02 05:20:00|2536|2530|2536|2530|2537.7|2531.7|2535.7|2529.7|25
1690953900000|2023-08-02 05:25:00|2535.7|2529.7|2538|2532|2538|2532|2535.7|2529.7|11
1690954200000|2023-08-02 05:30:00|2537.2|2531.2|2535.5|2529.5|2537.2|2531.2|2533.2|2527.2|91
1690954500000|2023-08-02 05:35:00|2535.2|2529.2|2538.2|2532.2|2538.7|2532.7|2535.2|2529.2|61
1690954800000|2023-08-02 05:40:00|2538|2532|2538.8|2532.8|2539.7|2533.7|2537.5|2531.5|98
1690955100000|2023-08-02 05:45:00|2538.6|2532.6|2540|2534|2541|2535|2538|2532|101
1690955400000|2023-08-02 05:50:00|2539.6|2533.6|2539.3|2533.3|2540.5|2534.5|2539|2533|58
1690955700000|2023-08-02 05:55:00|2539.1|2533.1|2534|2528|2539.1|2533.1|2533.7|2527.7|60
1690956000000|2023-08-02 06:00:00|2533.9|2527.9|2533|2527|2533.9|2527.9|2531.2|2525.2|100
1690956300000|2023-08-02 06:05:00|2533.2|2527.2|2533.7|2527.7|2533.7|2527.7|2531.2|2525.2|71
1690956600000|2023-08-02 06:10:00|2533.5|2527.5|2530.7|2524.7|2533.5|2527.5|2530.2|2524.2|46
1690956900000|2023-08-02 06:15:00|2530.5|2524.5|2528.5|2522.5|2530.5|2524.5|2526.7|2520.7|51
1690957200000|2023-08-02 06:20:00|2528.7|2522.7|2530.3|2524.3|2530.3|2524.3|2527.2|2521.2|65
1690957500000|2023-08-02 06:25:00|2530.6|2524.6|2530.1|2524.1|2533.3|2527.3|2530.1|2524.1|45
1690957800000|2023-08-02 06:30:00|2530.2|2524.2|2534.3|2528.3|2534.3|2528.3|2530.1|2524.1|58
1690958100000|2023-08-02 06:35:00|2534.2|2528.2|2535.3|2529.3|2536.1|2530.1|2532.3|2526.3|46
1690958400000|2023-08-02 06:40:00|2535.1|2529.1|2537.1|2531.1|2537.1|2531.1|2533.8|2527.8|36
1690958700000|2023-08-02 06:45:00|2536.8|2530.8|2536|2530|2538.8|2532.8|2535.6|2529.6|72
1690959000000|2023-08-02 06:50:00|2535|2529|2532|2526|2535.1|2529.1|2531.5|2525.5|37
1690959300000|2023-08-02 06:55:00|2531.7|2525.7|2533.2|2527.2|2533.6|2527.6|2528.9|2522.9|85
1690959600000|2023-08-02 07:00:00|2533.5|2527.5|2530.2|2524.2|2538.1|2532.1|2529.7|2523.7|154
1690959900000|2023-08-02 07:05:00|2530.4|2524.4|2527.9|2521.9|2531.4|2525.4|2526.9|2520.9|73
1690960200000|2023-08-02 07:10:00|2528.1|2522.1|2529.1|2523.1|2532.4|2526.4|2526.9|2520.9|82
1690960500000|2023-08-02 07:15:00|2528.9|2522.9|2525.5|2519.5|2529|2523|2524.9|2518.9|58
1690960800000|2023-08-02 07:20:00|2525.6|2519.6|2527.6|2521.6|2529.5|2523.5|2525.6|2519.6|64
1690961100000|2023-08-02 07:25:00|2527.9|2521.9|2518.9|2512.9|2527.9|2521.9|2517.3|2511.3|97
1690961400000|2023-08-02 07:30:00|2518.6|2512.6|2520.5|2514.5|2520.8|2514.8|2517.6|2511.6|69
1690961700000|2023-08-02 07:35:00|2520.6|2514.6|2525.2|2519.2|2526.6|2520.6|2520.6|2514.6|105
1690962000000|2023-08-02 07:40:00|2525.1|2519.1|2521.2|2515.2|2528.4|2522.4|2519.1|2513.1|165
1690962300000|2023-08-02 07:45:00|2521.4|2515.4|2521.2|2515.2|2523|2517|2518.7|2512.7|110
1690962600000|2023-08-02 07:50:00|2521.4|2515.4|2522|2516|2523|2517|2520.5|2514.5|98
1690962900000|2023-08-02 07:55:00|2521.9|2515.9|2521.4|2515.4|2522|2516|2520.4|2514.4|68
1690963200000|2023-08-02 08:00:00|2521.5|2515.5|2526|2520|2527|2521|2521|2515|80
1690963500000|2023-08-02 08:05:00|2526.1|2520.1|2522|2516|2526.4|2520.4|2520.9|2514.9|112
1690963800000|2023-08-02 08:10:00|2521.9|2515.9|2521.6|2515.6|2522.9|2516.9|2520.6|2514.6|47
1690964100000|2023-08-02 08:15:00|2521.9|2515.9|2523.4|2517.4|2527.1|2521.1|2521.9|2515.9|70
1690964400000|2023-08-02 08:20:00|2523.6|2517.6|2522|2516|2524|2518|2521|2515|54
1690964700000|2023-08-02 08:25:00|2522.4|2516.4|2521.6|2515.6|2524.7|2518.7|2521.1|2515.1|106
1690965000000|2023-08-02 08:30:00|2521.4|2515.4|2521.5|2515.5|2522|2516|2517.2|2511.2|82
1690965300000|2023-08-02 08:35:00|2521.4|2515.4|2521.6|2515.6|2523.5|2517.5|2517.6|2511.6|64
1690965600000|2023-08-02 08:40:00|2521.5|2515.5|2522.1|2516.1|2523.9|2517.9|2520.9|2514.9|69
1690965900000|2023-08-02 08:45:00|2522|2516|2523.4|2517.4|2524|2518|2521.6|2515.6|47
1690966200000|2023-08-02 08:50:00|2523.6|2517.6|2525.5|2519.5|2526.1|2520.1|2523.6|2517.6|56
1690966500000|2023-08-02 08:55:00|2525.6|2519.6|2529.3|2523.3|2531.1|2525.1|2525.5|2519.5|66
1690966800000|2023-08-02 09:00:00|2529.4|2523.4|2529.2|2523.2|2530.1|2524.1|2527.1|2521.1|62
1690967100000|2023-08-02 09:05:00|2529.4|2523.4|2530|2524|2530.1|2524.1|2526.9|2520.9|78
1690967400000|2023-08-02 09:10:00|2529.9|2523.9|2532.2|2526.2|2532.8|2526.8|2529.8|2523.8|35
1690967700000|2023-08-02 09:15:00|2532.4|2526.4|2531.7|2525.7|2532.5|2526.5|2530.7|2524.7|53
1690968000000|2023-08-02 09:20:00|2531.5|2525.5|2530.5|2524.5|2532.8|2526.8|2530.2|2524.2|58
1690968300000|2023-08-02 09:25:00|2530.4|2524.4|2532.8|2526.8|2532.8|2526.8|2529.7|2523.7|42
1690968600000|2023-08-02 09:30:00|2532.5|2526.5|2533.5|2527.5|2535|2529|2530.8|2524.8|52
1690968900000|2023-08-02 09:35:00|2533|2527|2535.2|2529.2|2536.1|2530.1|2532.1|2526.1|66
1690969200000|2023-08-02 09:40:00|2535|2529|2533.2|2527.2|2535.8|2529.8|2533.2|2527.2|49
1690969500000|2023-08-02 09:45:00|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.5|2527.5|25
1690969800000|2023-08-02 09:50:00|2534.7|2528.7|2534|2528|2535.5|2529.5|2533.3|2527.3|42
1690970100000|2023-08-02 09:55:00|2534.1|2528.1|2531.2|2525.2|2534.8|2528.8|2530.7|2524.7|56
1690970400000|2023-08-02 10:00:00|2531|2525|2528.8|2522.8|2531.3|2525.3|2528|2522|42
1690970700000|2023-08-02 10:05:00|2528.7|2522.7|2530.6|2524.6|2531.4|2525.4|2528|2522|32
1690971000000|2023-08-02 10:10:00|2530.3|2524.3|2527.2|2521.2|2530.6|2524.6|2526.7|2520.7|63
1690971300000|2023-08-02 10:15:00|2527.4|2521.4|2527.4|2521.4|2530|2524|2526.7|2520.7|81
1690971600000|2023-08-02 10:20:00|2527.5|2521.5|2528|2522|2528.3|2522.3|2527.1|2521.1|46
1690971900000|2023-08-02 10:25:00|2528.5|2522.5|2532.6|2526.6|2532.9|2526.9|2528.5|2522.5|78
1690972200000|2023-08-02 10:30:00|2532.4|2526.4|2532.5|2526.5|2532.5|2526.5|2530.6|2524.6|51
1690972500000|2023-08-02 10:35:00|2532.6|2526.6|2532.9|2526.9|2534.1|2528.1|2531.5|2525.5|62
1690972800000|2023-08-02 10:40:00|2532.7|2526.7|2533.5|2527.5|2533.8|2527.8|2531.9|2525.9|31
1690973100000|2023-08-02 10:45:00|2533.4|2527.4|2540.9|2534.9|2540.9|2534.9|2533.3|2527.3|65
1690973400000|2023-08-02 10:50:00|2541|2535|2546.1|2540.1|2550.1|2544.1|2541|2535|71
1690973700000|2023-08-02 10:55:00|2545.9|2539.9|2545.4|2539.4|2546.4|2540.4|2541.4|2535.4|78
1690974000000|2023-08-02 11:00:00|2545.5|2539.5|2548.4|2542.4|2549.5|2543.5|2545.5|2539.5|59
1690974300000|2023-08-02 11:05:00|2548.9|2542.9|2549.1|2543.1|2549.6|2543.6|2545.7|2539.7|59
1690974600000|2023-08-02 11:10:00|2548.7|2542.7|2544.4|2538.4|2548.8|2542.8|2543.9|2537.9|84
1690974900000|2023-08-02 11:15:00|2544.2|2538.2|2543.6|2537.6|2545.1|2539.1|2543.5|2537.5|48
1690975200000|2023-08-02 11:20:00|2543.3|2537.3|2539.9|2533.9|2543.3|2537.3|2539.5|2533.5|56
1690975500000|2023-08-02 11:25:00|2540|2534|2541.4|2535.4|2541.5|2535.5|2539.4|2533.4|44
1690975800000|2023-08-02 11:30:00|2541.5|2535.5|2540.9|2534.9|2541.6|2535.6|2539.8|2533.8|63
1690976100000|2023-08-02 11:35:00|2541.2|2535.2|2539.6|2533.6|2541.5|2535.5|2538.9|2532.9|38
1690976400000|2023-08-02 11:40:00|2539.5|2533.5|2537.1|2531.1|2540.9|2534.9|2536.4|2530.4|53
1690976700000|2023-08-02 11:45:00|2537.2|2531.2|2536.3|2530.3|2537.2|2531.2|2534.4|2528.4|49
1690977000000|2023-08-02 11:50:00|2536.2|2530.2|2535.8|2529.8|2536.9|2530.9|2534.3|2528.3|63
1690977300000|2023-08-02 11:55:00|2536|2530|2534.9|2528.9|2537.9|2531.9|2534.7|2528.7|69
1690977600000|2023-08-02 12:00:00|2535|2529|2539.5|2533.5|2540.6|2534.6|2534.7|2528.7|109
1690977900000|2023-08-02 12:05:00|2539.4|2533.4|2540.5|2534.5|2541.1|2535.1|2538.8|2532.8|65
1690978200000|2023-08-02 12:10:00|2540.4|2534.4|2536.5|2530.5|2540.5|2534.5|2534|2528|116
1690978500000|2023-08-02 12:15:00|2536.4|2530.4|2531.2|2525.2|2536.4|2530.4|2528.6|2522.6|146
1690978800000|2023-08-02 12:20:00|2531|2525|2529.9|2523.9|2531.7|2525.7|2529.7|2523.7|78
1690979100000|2023-08-02 12:25:00|2529.7|2523.7|2526.4|2520.4|2529.7|2523.7|2525.5|2519.5|90
1690979400000|2023-08-02 12:30:00|2526.2|2520.2|2524.1|2518.1|2527.3|2521.3|2523.6|2517.6|105
1690979700000|2023-08-02 12:35:00|2524.2|2518.2|2520.3|2514.3|2526.4|2520.4|2520.3|2514.3|114
1690980000000|2023-08-02 12:40:00|2520.2|2514.2|2519.8|2513.8|2520.5|2514.5|2515.1|2509.1|138
1690980300000|2023-08-02 12:45:00|2520.2|2514.2|2523.2|2517.2|2524.2|2518.2|2520.2|2514.2|88
1690980600000|2023-08-02 12:50:00|2523|2517|2518.9|2512.9|2523.6|2517.6|2517.9|2511.9|120
1690980900000|2023-08-02 12:55:00|2519|2513|2520.2|2514.2|2520.2|2514.2|2515.5|2509.5|146
1690981200000|2023-08-02 13:00:00|2520.4|2514.4|2520.6|2514.6|2524.9|2518.9|2518.7|2512.7|239
1690981500000|2023-08-02 13:05:00|2520.7|2514.7|2518.9|2512.9|2521.6|2515.6|2517.6|2511.6|216
1690981800000|2023-08-02 13:10:00|2518.7|2512.7|2520.4|2514.4|2523|2517|2518.4|2512.4|193
1690982100000|2023-08-02 13:15:00|2520.5|2514.5|2515|2509|2521|2515|2513.9|2507.9|157
1690982400000|2023-08-02 13:20:00|2515.1|2509.1|2507|2501|2516|2510|2507|2501|168
1690982700000|2023-08-02 13:25:00|2507.1|2501.1|2504.6|2498.6|2508|2502|2504.5|2498.5|120
1690983000000|2023-08-02 13:30:00|2504.5|2498.5|2505.1|2499.1|2506.5|2500.5|2502.9|2496.9|124
1690983300000|2023-08-02 13:35:00|2505.2|2499.2|2504.4|2498.4|2505.9|2499.9|2500.3|2494.3|159
1690983600000|2023-08-02 13:40:00|2504.1|2498.1|2506.1|2500.1|2508.6|2502.6|2501.1|2495.1|149
1690983900000|2023-08-02 13:45:00|2506.4|2500.4|2508.9|2502.9|2512.4|2506.4|2506.1|2500.1|113
1690984200000|2023-08-02 13:50:00|2508.8|2502.8|2509|2503|2511.6|2505.6|2508.1|2502.1|78
1690984500000|2023-08-02 13:55:00|2509.1|2503.1|2508.4|2502.4|2511.4|2505.4|2507.6|2501.6|71
1690984800000|2023-08-02 14:00:00|2508.3|2502.3|2507.4|2501.4|2511.1|2505.1|2506.9|2500.9|102
1690985100000|2023-08-02 14:05:00|2507.1|2501.1|2495.7|2489.7|2507.1|2501.1|2495.7|2489.7|157
1690985400000|2023-08-02 14:10:00|2495.6|2489.6|2488.5|2482.5|2497.4|2491.4|2488.4|2482.4|189
1690985700000|2023-08-02 14:15:00|2488.2|2482.2|2491.5|2485.5|2491.5|2485.5|2485.3|2479.3|235
1690986000000|2023-08-02 14:20:00|2491.6|2485.6|2493.5|2487.5|2495.4|2489.4|2489.5|2483.5|135
1690986300000|2023-08-02 14:25:00|2493.4|2487.4|2490.5|2484.5|2493.6|2487.6|2487.6|2481.6|231
1690986600000|2023-08-02 14:30:00|2490.9|2484.9|2482.7|2476.7|2493.9|2487.9|2482.7|2476.7|229
1690986900000|2023-08-02 14:35:00|2482.5|2476.5|2483.2|2477.2|2483.5|2477.5|2478.1|2472.1|200
1690987200000|2023-08-02 14:40:00|2483.5|2477.5|2482.4|2476.4|2487|2481|2480.9|2474.9|171
1690987500000|2023-08-02 14:45:00|2482.5|2476.5|2483.7|2477.7|2486|2480|2481.4|2475.4|135
1690987800000|2023-08-02 14:50:00|2483.6|2477.6|2477.4|2471.4|2483.6|2477.6|2477.4|2471.4|143
1690988100000|2023-08-02 14:55:00|2477.5|2471.5|2490|2484|2492.3|2486.3|2477.5|2471.5|254
1690988400000|2023-08-02 15:00:00|2489.9|2483.9|2496.1|2490.1|2496.7|2490.7|2487.4|2481.4|139
1690988700000|2023-08-02 15:05:00|2496|2490|2494.4|2488.4|2496|2490|2493.4|2487.4|134
1690989000000|2023-08-02 15:10:00|2494.5|2488.5|2493.2|2487.2|2494.6|2488.6|2491.4|2485.4|107
1690989300000|2023-08-02 15:15:00|2493.4|2487.4|2489.3|2483.3|2494.5|2488.5|2488.1|2482.1|85
1690989600000|2023-08-02 15:20:00|2489.1|2483.1|2488.5|2482.5|2490.6|2484.6|2488.2|2482.2|92
1690989900000|2023-08-02 15:25:00|2488.3|2482.3|2488.4|2482.4|2489.9|2483.9|2485|2479|95
1690990200000|2023-08-02 15:30:00|2488.1|2482.1|2486.6|2480.6|2488.6|2482.6|2484.8|2478.8|106
1690990500000|2023-08-02 15:35:00|2486.8|2480.8|2489.4|2483.4|2491.2|2485.2|2485.9|2479.9|90
1690990800000|2023-08-02 15:40:00|2489.5|2483.5|2489.4|2483.4|2490|2484|2487.6|2481.6|57
1690991100000|2023-08-02 15:45:00|2489.3|2483.3|2488.5|2482.5|2489.7|2483.7|2488.3|2482.3|43
1690991400000|2023-08-02 15:50:00|2488.4|2482.4|2488.6|2482.6|2488.9|2482.9|2486.1|2480.1|52
1690991700000|2023-08-02 15:55:00|2488.4|2482.4|2485.6|2479.6|2488.4|2482.4|2484.3|2478.3|65
1690992000000|2023-08-02 16:00:00|2485.9|2479.9|2486.3|2480.3|2487.3|2481.3|2485.6|2479.6|21
1690992300000|2023-08-02 16:05:00|2486.4|2480.4|2485.7|2479.7|2486.4|2480.4|2485.7|2479.7|8
1690992600000|2023-08-02 16:10:00|2485.9|2479.9|2486.4|2480.4|2486.4|2480.4|2484.8|2478.8|32
1690992900000|2023-08-02 16:15:00|2486.6|2480.6|2486.9|2480.9|2488.4|2482.4|2486.4|2480.4|53
1690993200000|2023-08-02 16:20:00|2487.1|2481.1|2486.8|2480.8|2487.6|2481.6|2486.8|2480.8|19
1690993500000|2023-08-02 16:25:00|2486.9|2480.9|2487|2481|2487.3|2481.3|2486.8|2480.8|22
1690993800000|2023-08-02 16:30:00|2487.3|2481.3|2486.6|2480.6|2487.5|2481.5|2485.8|2479.8|21
1690994100000|2023-08-02 16:35:00|2486.4|2480.4|2488.2|2482.2|2488.5|2482.5|2485.9|2479.9|16
1690994400000|2023-08-02 16:40:00|2488.5|2482.5|2487.1|2481.1|2488.6|2482.6|2486.7|2480.7|21
1690994700000|2023-08-02 16:45:00|2487.7|2481.7|2488.1|2482.1|2489.5|2483.5|2487.7|2481.7|22
1690995000000|2023-08-02 16:50:00|2488.4|2482.4|2487.1|2481.1|2490.5|2484.5|2487.1|2481.1|53
1690995300000|2023-08-02 16:55:00|2487.4|2481.4|2489|2483|2490.7|2484.7|2487.1|2481.1|57
1690995600000|2023-08-02 17:00:00|2489.5|2483.5|2492.3|2486.3|2493.7|2487.7|2489.5|2483.5|37
1690995900000|2023-08-02 17:05:00|2492|2486|2492|2486|2492.3|2486.3|2492|2486|5
1690996200000|2023-08-02 17:10:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|5
1690996500000|2023-08-02 17:15:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|6
1690996800000|2023-08-02 17:20:00|2492|2486|2497.2|2491.2|2497.2|2491.2|2492|2486|12
1690997100000|2023-08-02 17:25:00|2497.5|2491.5|2496.8|2490.8|2497.9|2491.9|2496.8|2490.8|11
1690997400000|2023-08-02 17:30:00|2497|2491|2497.1|2491.1|2498.2|2492.2|2496|2490|37
1690997700000|2023-08-02 17:35:00|2497.2|2491.2|2496.8|2490.8|2497.2|2491.2|2496.5|2490.5|8
1690998000000|2023-08-02 17:40:00|2497|2491|2497.8|2491.8|2498.3|2492.3|2497|2491|12
1690998300000|2023-08-02 17:45:00|2497.5|2491.5|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|6
1690998600000|2023-08-02 17:50:00|2497.9|2491.9|2500.2|2494.2|2501.2|2495.2|2497.9|2491.9|29
1690998900000|2023-08-02 17:55:00|2500.7|2494.7|2497.3|2491.3|2500.7|2494.7|2497.1|2491.1|27
1691020800000|2023-08-03 00:00:00|2496.8|2490.8|2497.5|2491.5|2497.8|2491.8|2494.9|2488.9|19
1691021100000|2023-08-03 00:05:00|2497.3|2491.3|2495.5|2489.5|2497.5|2491.5|2495.5|2489.5|8
1691021400000|2023-08-03 00:10:00|2495.3|2489.3|2496.3|2490.3|2496.6|2490.6|2495.1|2489.1|14
1691021700000|2023-08-03 00:15:00|2494.9|2488.9|2494.8|2488.8|2494.9|2488.9|2492.2|2486.2|10
1691022000000|2023-08-03 00:20:00|2494.6|2488.6|2496.3|2490.3|2496.8|2490.8|2494.1|2488.1|15
1691022300000|2023-08-03 00:25:00|2496.2|2490.2|2495.8|2489.8|2496.2|2490.2|2495.5|2489.5|8
1691022600000|2023-08-03 00:30:00|2495.7|2489.7|2495.3|2489.3|2495.7|2489.7|2495.3|2489.3|4
1691022900000|2023-08-03 00:35:00|2495.4|2489.4|2496.8|2490.8|2496.8|2490.8|2495.4|2489.4|6
1691023200000|2023-08-03 00:40:00|2496.3|2490.3|2493.8|2487.8|2496.3|2490.3|2493.8|2487.8|16
1691023500000|2023-08-03 00:45:00|2493.9|2487.9|2494.1|2488.1|2494.3|2488.3|2493.8|2487.8|10
1691023800000|2023-08-03 00:50:00|2494.3|2488.3|2495.1|2489.1|2495.8|2489.8|2493.1|2487.1|27
1691024100000|2023-08-03 00:55:00|2494.6|2488.6|2494.8|2488.8|2496.1|2490.1|2494.6|2488.6|6
1691024400000|2023-08-03 01:00:00|2494.7|2488.7|2493.1|2487.1|2496.8|2490.8|2492.1|2486.1|72
1691024700000|2023-08-03 01:05:00|2493|2487|2498|2492|2498.8|2492.8|2492.8|2486.8|64
1691025000000|2023-08-03 01:10:00|2498.3|2492.3|2497.6|2491.6|2499.6|2493.6|2497|2491|88
1691025300000|2023-08-03 01:15:00|2497.8|2491.8|2498.6|2492.6|2499.3|2493.3|2495.8|2489.8|109
1691025600000|2023-08-03 01:20:00|2498.4|2492.4|2495.8|2489.8|2498.4|2492.4|2495.6|2489.6|110
1691025900000|2023-08-03 01:25:00|2495.6|2489.6|2495.1|2489.1|2495.8|2489.8|2492.6|2486.6|79
1691026200000|2023-08-03 01:30:00|2495.2|2489.2|2496.1|2490.1|2497.8|2491.8|2494.3|2488.3|126
1691026500000|2023-08-03 01:35:00|2496.3|2490.3|2496.3|2490.3|2497.1|2491.1|2495.1|2489.1|70
1691026800000|2023-08-03 01:40:00|2496.4|2490.4|2498.8|2492.8|2498.8|2492.8|2496.4|2490.4|69
1691027100000|2023-08-03 01:45:00|2498.9|2492.9|2503.3|2497.3|2504.1|2498.1|2498.9|2492.9|94
1691027400000|2023-08-03 01:50:00|2503.6|2497.6|2500.8|2494.8|2504.3|2498.3|2500.1|2494.1|59
1691027700000|2023-08-03 01:55:00|2500.7|2494.7|2496.8|2490.8|2500.7|2494.7|2496.6|2490.6|42
1691028000000|2023-08-03 02:00:00|2496.6|2490.6|2499.1|2493.1|2499.3|2493.3|2496.6|2490.6|71
1691028300000|2023-08-03 02:05:00|2499|2493|2495.6|2489.6|2499|2493|2495.3|2489.3|40
1691028600000|2023-08-03 02:10:00|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2493.8|2487.8|34
1691028900000|2023-08-03 02:15:00|2496.2|2490.2|2495.3|2489.3|2496.2|2490.2|2494.8|2488.8|11
1691029200000|2023-08-03 02:20:00|2495.4|2489.4|2495.3|2489.3|2496|2490|2495.3|2489.3|12
1691029500000|2023-08-03 02:25:00|2495.2|2489.2|2495.3|2489.3|2495.3|2489.3|2493.1|2487.1|13
1691029800000|2023-08-03 02:30:00|2495.2|2489.2|2494.5|2488.5|2496|2490|2492.1|2486.1|85
1691030100000|2023-08-03 02:35:00|2494.8|2488.8|2493.1|2487.1|2495.8|2489.8|2492.8|2486.8|30
1691030400000|2023-08-03 02:40:00|2492.6|2486.6|2493.6|2487.6|2494.6|2488.6|2492.3|2486.3|44
1691030700000|2023-08-03 02:45:00|2493.7|2487.7|2490.1|2484.1|2494.6|2488.6|2490.1|2484.1|36
1691031000000|2023-08-03 02:50:00|2490|2484|2489.6|2483.6|2490.1|2484.1|2488.1|2482.1|264
1691031300000|2023-08-03 02:55:00|2489.5|2483.5|2488.1|2482.1|2489.8|2483.8|2487.4|2481.4|118
1691031600000|2023-08-03 03:00:00|2488.2|2482.2|2484.8|2478.8|2488.6|2482.6|2484.8|2478.8|85
1691031900000|2023-08-03 03:05:00|2485.1|2479.1|2486.1|2480.1|2486.3|2480.3|2485|2479|35
1691032200000|2023-08-03 03:10:00|2485.8|2479.8|2489.1|2483.1|2489.3|2483.3|2485.8|2479.8|41
1691032500000|2023-08-03 03:15:00|2488.8|2482.8|2486.8|2480.8|2488.8|2482.8|2485.8|2479.8|52
1691032800000|2023-08-03 03:20:00|2487.1|2481.1|2488.3|2482.3|2488.3|2482.3|2485.3|2479.3|49
1691033100000|2023-08-03 03:25:00|2488.2|2482.2|2485.4|2479.4|2488.2|2482.2|2485|2479|34
1691033400000|2023-08-03 03:30:00|2485.9|2479.9|2487.3|2481.3|2488.3|2482.3|2485.5|2479.5|38
1691033700000|2023-08-03 03:35:00|2487.4|2481.4|2486.1|2480.1|2487.6|2481.6|2486.1|2480.1|26
1691034000000|2023-08-03 03:40:00|2486.2|2480.2|2487|2481|2487.4|2481.4|2486.1|2480.1|11
1691034300000|2023-08-03 03:45:00|2487.3|2481.3|2487|2481|2487.6|2481.6|2486.7|2480.7|12
1691034600000|2023-08-03 03:50:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1691035200000|2023-08-03 04:00:00|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.6|2480.6|10
1691035500000|2023-08-03 04:05:00|2486.7|2480.7|2486.6|2480.6|2486.7|2480.7|2484.8|2478.8|14
1691035800000|2023-08-03 04:10:00|2486.5|2480.5|2487.3|2481.3|2487.8|2481.8|2486.3|2480.3|21
1691036100000|2023-08-03 04:15:00|2487.4|2481.4|2486.6|2480.6|2487.6|2481.6|2486.3|2480.3|14
1691036400000|2023-08-03 04:20:00|2486.5|2480.5|2486.1|2480.1|2486.8|2480.8|2486.1|2480.1|28
1691036700000|2023-08-03 04:25:00|2486|2480|2485.1|2479.1|2486.3|2480.3|2484.1|2478.1|33
1691037000000|2023-08-03 04:30:00|2484.9|2478.9|2484.1|2478.1|2484.9|2478.9|2483.8|2477.8|16
1691037300000|2023-08-03 04:35:00|2484|2478|2484.6|2478.6|2484.8|2478.8|2483.8|2477.8|11
1691037600000|2023-08-03 04:40:00|2484.7|2478.7|2483.8|2477.8|2484.8|2478.8|2483.6|2477.6|28
1691037900000|2023-08-03 04:45:00|2484.1|2478.1|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|12
1691038200000|2023-08-03 04:50:00|2483.6|2477.6|2484.1|2478.1|2484.3|2478.3|2483.3|2477.3|19
1691038500000|2023-08-03 04:55:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1691038800000|2023-08-03 05:00:00|2484.1|2478.1|2483.8|2477.8|2484.1|2478.1|2483.3|2477.3|12
1691039100000|2023-08-03 05:05:00|2483.6|2477.6|2485.6|2479.6|2486.1|2480.1|2483.3|2477.3|20
1691039400000|2023-08-03 05:10:00|2485.8|2479.8|2488.1|2482.1|2488.1|2482.1|2485.1|2479.1|27
1691039700000|2023-08-03 05:15:00|2488.3|2482.3|2489.1|2483.1|2489.3|2483.3|2488.3|2482.3|10
1691040000000|2023-08-03 05:20:00|2489|2483|2491.8|2485.8|2493.6|2487.6|2488.6|2482.6|33
1691040300000|2023-08-03 05:25:00|2492.3|2486.3|2489.3|2483.3|2492.3|2486.3|2489.3|2483.3|20
1691040600000|2023-08-03 05:30:00|2489.7|2483.7|2494.3|2488.3|2494.3|2488.3|2489.7|2483.7|122
1691040900000|2023-08-03 05:35:00|2494|2488|2490.6|2484.6|2494.8|2488.8|2490.6|2484.6|92
1691041200000|2023-08-03 05:40:00|2490.5|2484.5|2491.6|2485.6|2491.8|2485.8|2488.8|2482.8|64
1691041500000|2023-08-03 05:45:00|2491.8|2485.8|2491.8|2485.8|2492.3|2486.3|2490.8|2484.8|81
1691041800000|2023-08-03 05:50:00|2491.6|2485.6|2493.8|2487.8|2495.1|2489.1|2491.6|2485.6|33
1691042100000|2023-08-03 05:55:00|2494.1|2488.1|2492.1|2486.1|2494.1|2488.1|2490.8|2484.8|39
1691042400000|2023-08-03 06:00:00|2492|2486|2489.3|2483.3|2492.6|2486.6|2489.1|2483.1|100
1691042700000|2023-08-03 06:05:00|2489.6|2483.6|2486.6|2480.6|2489.8|2483.8|2486.6|2480.6|75
1691043000000|2023-08-03 06:10:00|2486.8|2480.8|2488.8|2482.8|2489.3|2483.3|2486|2480|71
1691043300000|2023-08-03 06:15:00|2488.6|2482.6|2491.1|2485.1|2492.1|2486.1|2488.6|2482.6|75
1691043600000|2023-08-03 06:20:00|2491|2485|2488.6|2482.6|2491.1|2485.1|2488.3|2482.3|42
1691043900000|2023-08-03 06:25:00|2488.5|2482.5|2489.8|2483.8|2490.3|2484.3|2488.3|2482.3|31
1691044200000|2023-08-03 06:30:00|2490.1|2484.1|2491.6|2485.6|2491.6|2485.6|2489.1|2483.1|38
1691044500000|2023-08-03 06:35:00|2491.9|2485.9|2491.1|2485.1|2493.6|2487.6|2489.1|2483.1|53
1691044800000|2023-08-03 06:40:00|2491.2|2485.2|2488.8|2482.8|2492.1|2486.1|2488.8|2482.8|46
1691045100000|2023-08-03 06:45:00|2488.6|2482.6|2483.3|2477.3|2488.6|2482.6|2483.3|2477.3|53
1691045400000|2023-08-03 06:50:00|2483.6|2477.6|2482.8|2476.8|2484.1|2478.1|2481.6|2475.6|28
1691045700000|2023-08-03 06:55:00|2482.9|2476.9|2479.7|2473.7|2484.9|2478.9|2479.6|2473.6|94
1691046000000|2023-08-03 07:00:00|2479.5|2473.5|2477.4|2471.4|2480.5|2474.5|2476|2470|121
1691046300000|2023-08-03 07:05:00|2477.2|2471.2|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|49
1691046600000|2023-08-03 07:10:00|2476.8|2470.8|2474.2|2468.2|2476.9|2470.9|2474.2|2468.2|45
1691046900000|2023-08-03 07:15:00|2474.4|2468.4|2464.4|2458.4|2475.4|2469.4|2463.2|2457.2|120
1691047200000|2023-08-03 07:20:00|2464.5|2458.5|2464.5|2458.5|2464.7|2458.7|2463.5|2457.5|62
1691047500000|2023-08-03 07:25:00|2464.8|2458.8|2466.9|2460.9|2466.9|2460.9|2462.1|2456.1|49
1691047800000|2023-08-03 07:30:00|2467.1|2461.1|2469.5|2463.5|2469.9|2463.9|2465.9|2459.9|94
1691048100000|2023-08-03 07:35:00|2469.6|2463.6|2465.1|2459.1|2471.1|2465.1|2464.4|2458.4|70
1691048400000|2023-08-03 07:40:00|2465|2459|2465|2459|2466.9|2460.9|2461.6|2455.6|92
1691048700000|2023-08-03 07:45:00|2465.1|2459.1|2465|2459|2466.1|2460.1|2460.6|2454.6|55
1691049000000|2023-08-03 07:50:00|2464.9|2458.9|2465.3|2459.3|2465.4|2459.4|2463.3|2457.3|54
1691049300000|2023-08-03 07:55:00|2465.4|2459.4|2464.6|2458.6|2466.6|2460.6|2463.5|2457.5|70
1691049600000|2023-08-03 08:00:00|2464.5|2458.5|2465|2459|2469.7|2463.7|2463.9|2457.9|124
1691049900000|2023-08-03 08:05:00|2465.1|2459.1|2470.5|2464.5|2471.5|2465.5|2465.1|2459.1|59
1691050200000|2023-08-03 08:10:00|2470.4|2464.4|2466.6|2460.6|2470.4|2464.4|2466.4|2460.4|50
1691050500000|2023-08-03 08:15:00|2466.5|2460.5|2462.6|2456.6|2466.5|2460.5|2460|2454|79
1691050800000|2023-08-03 08:20:00|2462.9|2456.9|2467.1|2461.1|2468|2462|2462.4|2456.4|98
1691051100000|2023-08-03 08:25:00|2466.9|2460.9|2463.4|2457.4|2467.1|2461.1|2462.1|2456.1|83
1691051400000|2023-08-03 08:30:00|2463.5|2457.5|2457.1|2451.1|2464.1|2458.1|2456.1|2450.1|104
1691051700000|2023-08-03 08:35:00|2457|2451|2456.9|2450.9|2457.1|2451.1|2455.1|2449.1|66
1691052000000|2023-08-03 08:40:00|2456.5|2450.5|2457|2451|2457.3|2451.3|2455.8|2449.8|36
1691052300000|2023-08-03 08:45:00|2456.9|2450.9|2456.5|2450.5|2458.3|2452.3|2455.5|2449.5|61
1691052600000|2023-08-03 08:50:00|2456.4|2450.4|2452.6|2446.6|2456.4|2450.4|2450.8|2444.8|72
1691052900000|2023-08-03 08:55:00|2452.4|2446.4|2457.4|2451.4|2457.4|2451.4|2451.6|2445.6|53
1691053200000|2023-08-03 09:00:00|2457.5|2451.5|2460.2|2454.2|2460.2|2454.2|2457.1|2451.1|66
1691053500000|2023-08-03 09:05:00|2460.5|2454.5|2461.3|2455.3|2461.9|2455.9|2459.5|2453.5|32
1691053800000|2023-08-03 09:10:00|2461|2455|2461.6|2455.6|2461.6|2455.6|2459.4|2453.4|47
1691054100000|2023-08-03 09:15:00|2461.9|2455.9|2461.9|2455.9|2463.4|2457.4|2459.5|2453.5|71
1691054400000|2023-08-03 09:20:00|2461.6|2455.6|2464.8|2458.8|2464.9|2458.9|2460.3|2454.3|59
1691054700000|2023-08-03 09:25:00|2464.9|2458.9|2463.5|2457.5|2466.6|2460.6|2463.5|2457.5|38
1691055000000|2023-08-03 09:30:00|2463.3|2457.3|2463.1|2457.1|2464.7|2458.7|2462|2456|46
1691055300000|2023-08-03 09:35:00|2463.2|2457.2|2463.1|2457.1|2464.6|2458.6|2463|2457|28
1691055600000|2023-08-03 09:40:00|2463.5|2457.5|2462.4|2456.4|2465.4|2459.4|2462.4|2456.4|37
1691055900000|2023-08-03 09:45:00|2462.1|2456.1|2461.1|2455.1|2462.1|2456.1|2460.1|2454.1|51
1691056200000|2023-08-03 09:50:00|2461|2455|2465.4|2459.4|2465.6|2459.6|2461|2455|46
1691056500000|2023-08-03 09:55:00|2465.1|2459.1|2464.9|2458.9|2466.9|2460.9|2464.5|2458.5|37
1691056800000|2023-08-03 10:00:00|2464.6|2458.6|2461.6|2455.6|2465.1|2459.1|2460.5|2454.5|79
1691057100000|2023-08-03 10:05:00|2461.9|2455.9|2460.3|2454.3|2462.1|2456.1|2460.3|2454.3|40
1691057400000|2023-08-03 10:10:00|2460.1|2454.1|2462.4|2456.4|2462.6|2456.6|2459.5|2453.5|26
1691057700000|2023-08-03 10:15:00|2462.1|2456.1|2458.8|2452.8|2462.1|2456.1|2458.8|2452.8|47
1691058000000|2023-08-03 10:20:00|2459.1|2453.1|2459.1|2453.1|2461|2455|2459|2453|60
1691058300000|2023-08-03 10:25:00|2459|2453|2459|2453|2459.3|2453.3|2458.8|2452.8|17
1691058600000|2023-08-03 10:30:00|2459.1|2453.1|2460.5|2454.5|2462.3|2456.3|2459.1|2453.1|41
1691058900000|2023-08-03 10:35:00|2460.6|2454.6|2461.6|2455.6|2461.8|2455.8|2459.7|2453.7|53
1691059200000|2023-08-03 10:40:00|2461.5|2455.5|2462.6|2456.6|2463.3|2457.3|2461.5|2455.5|22
1691059500000|2023-08-03 10:45:00|2462.5|2456.5|2461|2455|2463.6|2457.6|2461|2455|56
1691059800000|2023-08-03 10:50:00|2461.1|2455.1|2460.4|2454.4|2462.6|2456.6|2460|2454|47
1691060100000|2023-08-03 10:55:00|2460.1|2454.1|2462.1|2456.1|2462.1|2456.1|2460|2454|36
1691060400000|2023-08-03 11:00:00|2462|2456|2462.1|2456.1|2464|2458|2461|2455|119
1691060700000|2023-08-03 11:05:00|2462|2456|2462.6|2456.6|2462.8|2456.8|2460.5|2454.5|90
1691061000000|2023-08-03 11:10:00|2462.5|2456.5|2463.5|2457.5|2464.6|2458.6|2461.3|2455.3|62
1691061300000|2023-08-03 11:15:00|2463.3|2457.3|2468.9|2462.9|2470.3|2464.3|2463.3|2457.3|73
1691061600000|2023-08-03 11:20:00|2469|2463|2471.6|2465.6|2473.9|2467.9|2469|2463|109
1691061900000|2023-08-03 11:25:00|2471.9|2465.9|2471.6|2465.6|2472.1|2466.1|2470.3|2464.3|68
1691062200000|2023-08-03 11:30:00|2471.5|2465.5|2470.9|2464.9|2474.4|2468.4|2470.3|2464.3|71
1691062500000|2023-08-03 11:35:00|2470.6|2464.6|2473.1|2467.1|2473.1|2467.1|2470.3|2464.3|38
1691062800000|2023-08-03 11:40:00|2473|2467|2469.9|2463.9|2473|2467|2468.4|2462.4|62
1691063100000|2023-08-03 11:45:00|2469.6|2463.6|2471.3|2465.3|2472.1|2466.1|2468.6|2462.6|42
1691063400000|2023-08-03 11:50:00|2470.9|2464.9|2464.3|2458.3|2471.4|2465.4|2464|2458|95
1691063700000|2023-08-03 11:55:00|2464.4|2458.4|2459.4|2453.4|2466.1|2460.1|2459.3|2453.3|102
1691064000000|2023-08-03 12:00:00|2459.5|2453.5|2460.6|2454.6|2463.6|2457.6|2459.1|2453.1|96
1691064300000|2023-08-03 12:05:00|2460.5|2454.5|2462|2456|2462.4|2456.4|2459.3|2453.3|76
1691064600000|2023-08-03 12:10:00|2462.1|2456.1|2463.3|2457.3|2465.6|2459.6|2462|2456|58
1691064900000|2023-08-03 12:15:00|2463.2|2457.2|2462.5|2456.5|2463.2|2457.2|2461.3|2455.3|33
1691065200000|2023-08-03 12:20:00|2462.4|2456.4|2465.6|2459.6|2465.8|2459.8|2462.1|2456.1|55
1691065500000|2023-08-03 12:25:00|2465.4|2459.4|2463.5|2457.5|2465.6|2459.6|2463.3|2457.3|41
1691065800000|2023-08-03 12:30:00|2463.4|2457.4|2467.5|2461.5|2467.6|2461.6|2463.3|2457.3|174
1691066100000|2023-08-03 12:35:00|2467.4|2461.4|2470.9|2464.9|2471.1|2465.1|2465.9|2459.9|151
1691066400000|2023-08-03 12:40:00|2471.1|2465.1|2473.5|2467.5|2474.6|2468.6|2471.1|2465.1|136
1691066700000|2023-08-03 12:45:00|2473.6|2467.6|2470.4|2464.4|2473.6|2467.6|2469.5|2463.5|125
1691067000000|2023-08-03 12:50:00|2470.1|2464.1|2472.6|2466.6|2473.2|2467.2|2469.6|2463.6|86
1691067300000|2023-08-03 12:55:00|2472.5|2466.5|2475.6|2469.6|2475.9|2469.9|2469|2463|101
1691067600000|2023-08-03 13:00:00|2475.9|2469.9|2477.8|2471.8|2483.7|2477.7|2475.9|2469.9|281
1691067900000|2023-08-03 13:05:00|2477.4|2471.4|2478.9|2472.9|2481.1|2475.1|2474.9|2468.9|196
1691068200000|2023-08-03 13:10:00|2478.5|2472.5|2484.9|2478.9|2486.1|2480.1|2478.4|2472.4|179
1691068500000|2023-08-03 13:15:00|2484.6|2478.6|2487.9|2481.9|2488.1|2482.1|2484.6|2478.6|116
1691068800000|2023-08-03 13:20:00|2487.6|2481.6|2493.6|2487.6|2496|2490|2487.1|2481.1|167
1691069100000|2023-08-03 13:25:00|2493.5|2487.5|2489.1|2483.1|2493.5|2487.5|2488.1|2482.1|161
1691069400000|2023-08-03 13:30:00|2489|2483|2490.4|2484.4|2491.7|2485.7|2487.7|2481.7|157
1691069700000|2023-08-03 13:35:00|2490.5|2484.5|2492.5|2486.5|2499.2|2493.2|2490.5|2484.5|204
1691070000000|2023-08-03 13:40:00|2492.4|2486.4|2491.5|2485.5|2492.5|2486.5|2490.2|2484.2|131
1691070300000|2023-08-03 13:45:00|2491.4|2485.4|2493.9|2487.9|2495.4|2489.4|2489.4|2483.4|113
1691070600000|2023-08-03 13:50:00|2493.6|2487.6|2496|2490|2498|2492|2493.5|2487.5|100
1691070900000|2023-08-03 13:55:00|2496.1|2490.1|2493.4|2487.4|2497|2491|2493.3|2487.3|60
1691071200000|2023-08-03 14:00:00|2493.3|2487.3|2496|2490|2499.4|2493.4|2493.3|2487.3|170
1691071500000|2023-08-03 14:05:00|2495.9|2489.9|2500|2494|2500.4|2494.4|2495.5|2489.5|150
1691071800000|2023-08-03 14:10:00|2499.9|2493.9|2496.5|2490.5|2500|2494|2496.4|2490.4|114
1691072100000|2023-08-03 14:15:00|2496.4|2490.4|2495|2489|2496.6|2490.6|2490.9|2484.9|140
1691072400000|2023-08-03 14:20:00|2495.2|2489.2|2493.9|2487.9|2495.2|2489.2|2492.3|2486.3|79
1691072700000|2023-08-03 14:25:00|2494.1|2488.1|2495.4|2489.4|2495.5|2489.5|2493.6|2487.6|87
1691073000000|2023-08-03 14:30:00|2495.1|2489.1|2492|2486|2495.1|2489.1|2492|2486|94
1691073300000|2023-08-03 14:35:00|2492.1|2486.1|2498.5|2492.5|2498.5|2492.5|2492.1|2486.1|149
1691073600000|2023-08-03 14:40:00|2498.4|2492.4|2496.5|2490.5|2498.9|2492.9|2495.4|2489.4|142
1691073900000|2023-08-03 14:45:00|2496.4|2490.4|2493.5|2487.5|2496.4|2490.4|2491.5|2485.5|133
1691074200000|2023-08-03 14:50:00|2493.4|2487.4|2489.5|2483.5|2494|2488|2489.5|2483.5|106
1691074500000|2023-08-03 14:55:00|2489.6|2483.6|2486|2480|2490.3|2484.3|2486|2480|160
1691074800000|2023-08-03 15:00:00|2485.9|2479.9|2493.5|2487.5|2494.8|2488.8|2485.9|2479.9|134
1691075100000|2023-08-03 15:05:00|2493.7|2487.7|2496.3|2490.3|2496.3|2490.3|2492.4|2486.4|66
1691075400000|2023-08-03 15:10:00|2496.5|2490.5|2495.9|2489.9|2497|2491|2495|2489|56
1691075700000|2023-08-03 15:15:00|2495.6|2489.6|2500.1|2494.1|2502.5|2496.5|2495.5|2489.5|90
1691076000000|2023-08-03 15:20:00|2500.4|2494.4|2499.4|2493.4|2502.8|2496.8|2498.4|2492.4|99
1691076300000|2023-08-03 15:25:00|2499.3|2493.3|2502.8|2496.8|2504.7|2498.7|2499|2493|97
1691076600000|2023-08-03 15:30:00|2502.6|2496.6|2503.9|2497.9|2505|2499|2501.4|2495.4|124
1691076900000|2023-08-03 15:35:00|2504.8|2498.8|2500.9|2494.9|2504.8|2498.8|2500.9|2494.9|36
1691077200000|2023-08-03 15:40:00|2500.8|2494.8|2500.9|2494.9|2502.9|2496.9|2500.4|2494.4|56
1691077500000|2023-08-03 15:45:00|2500.8|2494.8|2500.1|2494.1|2501.9|2495.9|2499.9|2493.9|54
1691077800000|2023-08-03 15:50:00|2499.9|2493.9|2498.6|2492.6|2500.2|2494.2|2498.6|2492.6|17
1691078100000|2023-08-03 15:55:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2496.3|2490.3|25
1691078400000|2023-08-03 16:00:00|2497.8|2491.8|2498.7|2492.7|2498.7|2492.7|2496.9|2490.9|17
1691078700000|2023-08-03 16:05:00|2499.4|2493.4|2501.8|2495.8|2501.9|2495.9|2499.4|2493.4|14
1691079000000|2023-08-03 16:10:00|2501.6|2495.6|2502.8|2496.8|2502.8|2496.8|2501.4|2495.4|12
1691079300000|2023-08-03 16:15:00|2502.6|2496.6|2502.4|2496.4|2502.8|2496.8|2502.3|2496.3|12
1691079600000|2023-08-03 16:20:00|2502.6|2496.6|2503.1|2497.1|2503.8|2497.8|2502.6|2496.6|20
1691079900000|2023-08-03 16:25:00|2503.4|2497.4|2504.6|2498.6|2504.6|2498.6|2501.4|2495.4|42
1691080200000|2023-08-03 16:30:00|2504.9|2498.9|2501.1|2495.1|2505|2499|2499.8|2493.8|32
1691080500000|2023-08-03 16:35:00|2501.4|2495.4|2501.9|2495.9|2502|2496|2498.8|2492.8|51
1691080800000|2023-08-03 16:40:00|2501.6|2495.6|2502.6|2496.6|2502.6|2496.6|2501.1|2495.1|43
1691081100000|2023-08-03 16:45:00|2502.9|2496.9|2504.4|2498.4|2504.5|2498.5|2502.9|2496.9|14
1691081400000|2023-08-03 16:50:00|2504.6|2498.6|2505.5|2499.5|2506.1|2500.1|2504.6|2498.6|18
1691081700000|2023-08-03 16:55:00|2505.4|2499.4|2506|2500|2506.1|2500.1|2504|2498|50
1691082000000|2023-08-03 17:00:00|2505.9|2499.9|2504|2498|2506.5|2500.5|2503.8|2497.8|43
1691082300000|2023-08-03 17:05:00|2504.1|2498.1|2500.3|2494.3|2504.3|2498.3|2500.3|2494.3|17
1691082600000|2023-08-03 17:10:00|2500.6|2494.6|2501.3|2495.3|2501.6|2495.6|2500.3|2494.3|13
1691082900000|2023-08-03 17:15:00|2501.1|2495.1|2501.8|2495.8|2501.8|2495.8|2500.8|2494.8|13
1691083200000|2023-08-03 17:20:00|2501.5|2495.5|2501.1|2495.1|2501.8|2495.8|2500.9|2494.9|18
1691083500000|2023-08-03 17:25:00|2501.3|2495.3|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|7
1691083800000|2023-08-03 17:30:00|2501.4|2495.4|2502.5|2496.5|2502.5|2496.5|2501.4|2495.4|7
1691084100000|2023-08-03 17:35:00|2503|2497|2503.9|2497.9|2504.3|2498.3|2502.8|2496.8|14
1691084400000|2023-08-03 17:40:00|2503.7|2497.7|2502.8|2496.8|2503.7|2497.7|2502.8|2496.8|6
1691084700000|2023-08-03 17:45:00|2503|2497|2504.3|2498.3|2504.3|2498.3|2503|2497|7
1691085000000|2023-08-03 17:50:00|2504.5|2498.5|2503.5|2497.5|2505.3|2499.3|2503.4|2497.4|22
1691085300000|2023-08-03 17:55:00|2503.8|2497.8|2506.5|2500.5|2507.8|2501.8|2503.8|2497.8|9
1691107200000|2023-08-04 00:00:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1691122200000|2023-08-04 04:10:00|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1691122500000|2023-08-04 04:15:00|2504.3|2498.3|2504|2498|2504.5|2498.5|2504|2498|6
1691122800000|2023-08-04 04:20:00|2503.9|2497.9|2502.5|2496.5|2503.9|2497.9|2502.3|2496.3|10
1691123100000|2023-08-04 04:25:00|2502.3|2496.3|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|4
1691123400000|2023-08-04 04:30:00|2501.1|2495.1|2502.5|2496.5|2502.5|2496.5|2501.1|2495.1|6
1691123700000|2023-08-04 04:35:00|2502.9|2496.9|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|18
1691124000000|2023-08-04 04:40:00|2502.4|2496.4|2503|2497|2503.3|2497.3|2502.4|2496.4|14
1691124300000|2023-08-04 04:45:00|2503.3|2497.3|2504|2498|2504|2498|2502.8|2496.8|14
1691124600000|2023-08-04 04:50:00|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|6
1691124900000|2023-08-04 04:55:00|2504.6|2498.6|2503.5|2497.5|2504.6|2498.6|2503.3|2497.3|13
1691125200000|2023-08-04 05:00:00|2503.3|2497.3|2497.5|2491.5|2503.3|2497.3|2497.3|2491.3|18
1691125500000|2023-08-04 05:05:00|2498|2492|2502.8|2496.8|2502.8|2496.8|2497.8|2491.8|36
1691125800000|2023-08-04 05:10:00|2502.9|2496.9|2505|2499|2505|2499|2502.9|2496.9|16
1691126100000|2023-08-04 05:15:00|2505.3|2499.3|2507.8|2501.8|2508|2502|2505.3|2499.3|12
1691126400000|2023-08-04 05:20:00|2506.9|2500.9|2506.3|2500.3|2508|2502|2505.5|2499.5|25
1691126700000|2023-08-04 05:25:00|2506|2500|2505.8|2499.8|2506|2500|2505|2499|10
1691127000000|2023-08-04 05:30:00|2506.3|2500.3|2506|2500|2508|2502|2505.8|2499.8|123
1691127300000|2023-08-04 05:35:00|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2504.8|2498.8|68
1691127600000|2023-08-04 05:40:00|2507.8|2501.8|2507.8|2501.8|2508.5|2502.5|2505|2499|58
1691127900000|2023-08-04 05:45:00|2508.3|2502.3|2510|2504|2510|2504|2507.5|2501.5|48
1691128200000|2023-08-04 05:50:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|25
1691128500000|2023-08-04 05:55:00|2509.4|2503.4|2508|2502|2509.5|2503.5|2507.5|2501.5|50
1691128800000|2023-08-04 06:00:00|2508.1|2502.1|2508|2502|2508.9|2502.9|2506|2500|55
1691129100000|2023-08-04 06:05:00|2507.8|2501.8|2504|2498|2508.8|2502.8|2503.5|2497.5|69
1691129400000|2023-08-04 06:10:00|2503.8|2497.8|2502.3|2496.3|2504.3|2498.3|2501.5|2495.5|75
1691129700000|2023-08-04 06:15:00|2502.5|2496.5|2503.3|2497.3|2505.5|2499.5|2502.5|2496.5|72
1691130000000|2023-08-04 06:20:00|2503|2497|2503.8|2497.8|2504.5|2498.5|2502.3|2496.3|58
1691130300000|2023-08-04 06:25:00|2504|2498|2502.3|2496.3|2504.5|2498.5|2502|2496|57
1691130600000|2023-08-04 06:30:00|2502|2496|2502|2496|2502.5|2496.5|2500.8|2494.8|70
1691130900000|2023-08-04 06:35:00|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2499|2493|45
1691131200000|2023-08-04 06:40:00|2501|2495|2501|2495|2502|2496|2500|2494|38
1691131500000|2023-08-04 06:45:00|2501.1|2495.1|2500.8|2494.8|2503.8|2497.8|2500.8|2494.8|51
1691131800000|2023-08-04 06:50:00|2500.5|2494.5|2497|2491|2501|2495|2497|2491|42
1691132100000|2023-08-04 06:55:00|2497.3|2491.3|2495.9|2489.9|2497.5|2491.5|2494.5|2488.5|79
1691132400000|2023-08-04 07:00:00|2495.6|2489.6|2500.4|2494.4|2500.5|2494.5|2493.3|2487.3|128
1691132700000|2023-08-04 07:05:00|2500.6|2494.6|2499.5|2493.5|2508.3|2502.3|2498.8|2492.8|130
1691133000000|2023-08-04 07:10:00|2499.8|2493.8|2502.1|2496.1|2504.1|2498.1|2499.1|2493.1|58
1691133300000|2023-08-04 07:15:00|2502.4|2496.4|2502.4|2496.4|2503.9|2497.9|2501.9|2495.9|80
1691133600000|2023-08-04 07:20:00|2502.5|2496.5|2497.5|2491.5|2504.1|2498.1|2497.5|2491.5|69
1691133900000|2023-08-04 07:25:00|2497.4|2491.4|2495.6|2489.6|2497.9|2491.9|2495.6|2489.6|56
1691134200000|2023-08-04 07:30:00|2495.9|2489.9|2493.4|2487.4|2497.2|2491.2|2491.3|2485.3|97
1691134500000|2023-08-04 07:35:00|2493.1|2487.1|2496|2490|2496.5|2490.5|2492.4|2486.4|68
1691134800000|2023-08-04 07:40:00|2496.1|2490.1|2495.8|2489.8|2498.4|2492.4|2495.5|2489.5|34
1691135100000|2023-08-04 07:45:00|2495.6|2489.6|2497.4|2491.4|2497.4|2491.4|2494.1|2488.1|51
1691135400000|2023-08-04 07:50:00|2497.6|2491.6|2494.9|2488.9|2497.6|2491.6|2494.4|2488.4|34
1691135700000|2023-08-04 07:55:00|2494.6|2488.6|2498.6|2492.6|2498.6|2492.6|2494.6|2488.6|36
1691136000000|2023-08-04 08:00:00|2498.4|2492.4|2494.4|2488.4|2501.4|2495.4|2493|2487|100
1691136300000|2023-08-04 08:05:00|2494.6|2488.6|2499.4|2493.4|2499.4|2493.4|2492.5|2486.5|78
1691136600000|2023-08-04 08:10:00|2499.2|2493.2|2499.4|2493.4|2500.1|2494.1|2494.4|2488.4|65
1691136900000|2023-08-04 08:15:00|2499.5|2493.5|2499|2493|2501.9|2495.9|2498.8|2492.8|45
1691137200000|2023-08-04 08:20:00|2499.1|2493.1|2504.3|2498.3|2506.1|2500.1|2499|2493|73
1691137500000|2023-08-04 08:25:00|2504.1|2498.1|2499.4|2493.4|2504.1|2498.1|2497.6|2491.6|80
1691137800000|2023-08-04 08:30:00|2499.6|2493.6|2492.1|2486.1|2500.1|2494.1|2491.1|2485.1|83
1691138100000|2023-08-04 08:35:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2488.3|2482.3|81
1691138400000|2023-08-04 08:40:00|2492.4|2486.4|2489.9|2483.9|2492.4|2486.4|2489.1|2483.1|61
1691138700000|2023-08-04 08:45:00|2489.6|2483.6|2489.6|2483.6|2492.6|2486.6|2488.6|2482.6|63
1691139000000|2023-08-04 08:50:00|2489.9|2483.9|2487.7|2481.7|2489.9|2483.9|2487.5|2481.5|40
1691139300000|2023-08-04 08:55:00|2487.9|2481.9|2482|2476|2488.1|2482.1|2482|2476|37
1691139600000|2023-08-04 09:00:00|2481.9|2475.9|2479.6|2473.6|2482.1|2476.1|2477.8|2471.8|60
1691139900000|2023-08-04 09:05:00|2479.5|2473.5|2477.7|2471.7|2479.5|2473.5|2476.3|2470.3|73
1691140200000|2023-08-04 09:10:00|2477.8|2471.8|2479.1|2473.1|2479.7|2473.7|2477.5|2471.5|45
1691140500000|2023-08-04 09:15:00|2478.9|2472.9|2480.4|2474.4|2481.1|2475.1|2476.9|2470.9|53
1691140800000|2023-08-04 09:20:00|2480.1|2474.1|2482.4|2476.4|2482.5|2476.5|2479.9|2473.9|42
1691141100000|2023-08-04 09:25:00|2482.6|2476.6|2486.6|2480.6|2486.6|2480.6|2482.6|2476.6|28
1691141400000|2023-08-04 09:30:00|2486.4|2480.4|2485.6|2479.6|2487.6|2481.6|2485|2479|23
1691141700000|2023-08-04 09:35:00|2485.9|2479.9|2489.4|2483.4|2489.4|2483.4|2484.1|2478.1|51
1691142000000|2023-08-04 09:40:00|2489.9|2483.9|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|26
1691142300000|2023-08-04 09:45:00|2489.5|2483.5|2489.6|2483.6|2490.9|2484.9|2489.1|2483.1|19
1691142600000|2023-08-04 09:50:00|2489.5|2483.5|2489.6|2483.6|2490.3|2484.3|2488.8|2482.8|40
1691142900000|2023-08-04 09:55:00|2489.5|2483.5|2486.9|2480.9|2489.5|2483.5|2485.8|2479.8|23
1691143200000|2023-08-04 10:00:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486|2480|26
1691143500000|2023-08-04 10:05:00|2487.4|2481.4|2486.9|2480.9|2488.4|2482.4|2485.3|2479.3|43
1691143800000|2023-08-04 10:10:00|2486.5|2480.5|2484.4|2478.4|2486.5|2480.5|2483.9|2477.9|29
1691144100000|2023-08-04 10:15:00|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2482.6|2476.6|36
1691144400000|2023-08-04 10:20:00|2483.6|2477.6|2484.5|2478.5|2484.8|2478.8|2483.6|2477.6|14
1691144700000|2023-08-04 10:25:00|2484.4|2478.4|2482.6|2476.6|2484.8|2478.8|2482.6|2476.6|25
1691145000000|2023-08-04 10:30:00|2482.9|2476.9|2482.5|2476.5|2483|2477|2482.3|2476.3|14
1691145300000|2023-08-04 10:35:00|2482.6|2476.6|2480.5|2474.5|2482.8|2476.8|2479|2473|27
1691145600000|2023-08-04 10:40:00|2480.6|2474.6|2480.6|2474.6|2481|2475|2480|2474|28
1691145900000|2023-08-04 10:45:00|2480.5|2474.5|2479.6|2473.6|2481|2475|2479|2473|33
1691146200000|2023-08-04 10:50:00|2479.5|2473.5|2479.6|2473.6|2480.1|2474.1|2479.1|2473.1|20
1691146500000|2023-08-04 10:55:00|2479.5|2473.5|2480.4|2474.4|2480.4|2474.4|2479|2473|31
1691146800000|2023-08-04 11:00:00|2480.1|2474.1|2482.6|2476.6|2484|2478|2480|2474|48
1691147100000|2023-08-04 11:05:00|2482.5|2476.5|2482.9|2476.9|2482.9|2476.9|2481.1|2475.1|40
1691147400000|2023-08-04 11:10:00|2482.6|2476.6|2483.6|2477.6|2484.8|2478.8|2482.5|2476.5|20
1691147700000|2023-08-04 11:15:00|2483.9|2477.9|2483.9|2477.9|2485.5|2479.5|2482.9|2476.9|41
1691148000000|2023-08-04 11:20:00|2483.6|2477.6|2484.5|2478.5|2484.5|2478.5|2483.6|2477.6|8
1691148300000|2023-08-04 11:25:00|2484.4|2478.4|2483.8|2477.8|2484.4|2478.4|2483.5|2477.5|17
1691148600000|2023-08-04 11:30:00|2484.1|2478.1|2480.3|2474.3|2484.5|2478.5|2479.5|2473.5|46
1691148900000|2023-08-04 11:35:00|2480.5|2474.5|2481.9|2475.9|2482.6|2476.6|2480.3|2474.3|45
1691149200000|2023-08-04 11:40:00|2482.1|2476.1|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|27
1691149500000|2023-08-04 11:45:00|2481.4|2475.4|2480.3|2474.3|2482.1|2476.1|2480.3|2474.3|30
1691149800000|2023-08-04 11:50:00|2480.7|2474.7|2483.8|2477.8|2484.9|2478.9|2480.2|2474.2|73
1691150100000|2023-08-04 11:55:00|2484|2478|2486|2480|2486|2480|2483.1|2477.1|61
1691150400000|2023-08-04 12:00:00|2486.1|2480.1|2484.4|2478.4|2487.5|2481.5|2483.6|2477.6|110
1691150700000|2023-08-04 12:05:00|2484.1|2478.1|2483.8|2477.8|2485.1|2479.1|2482.3|2476.3|60
1691151000000|2023-08-04 12:10:00|2483.5|2477.5|2481|2475|2483.5|2477.5|2478.8|2472.8|88
1691151300000|2023-08-04 12:15:00|2480.5|2474.5|2478.1|2472.1|2481.9|2475.9|2477.9|2471.9|66
1691151600000|2023-08-04 12:20:00|2478|2472|2483.5|2477.5|2484.9|2478.9|2477.6|2471.6|57
1691151900000|2023-08-04 12:25:00|2483.6|2477.6|2482.6|2476.6|2484|2478|2480.9|2474.9|25
1691152200000|2023-08-04 12:30:00|2482.1|2476.1|2486.8|2480.8|2490.8|2484.8|2482.1|2476.1|278
1691152500000|2023-08-04 12:35:00|2486.9|2480.9|2488.6|2482.6|2488.6|2482.6|2484.7|2478.7|164
1691152800000|2023-08-04 12:40:00|2488.9|2482.9|2497.2|2491.2|2497.6|2491.6|2488|2482|160
1691153100000|2023-08-04 12:45:00|2497.4|2491.4|2497.6|2491.6|2502|2496|2497|2491|113
1691153400000|2023-08-04 12:50:00|2497.9|2491.9|2499.4|2493.4|2502.1|2496.1|2497.4|2491.4|106
1691153700000|2023-08-04 12:55:00|2499.5|2493.5|2502.1|2496.1|2502.6|2496.6|2497|2491|90
1691154000000|2023-08-04 13:00:00|2501.9|2495.9|2507.3|2501.3|2507.8|2501.8|2499.1|2493.1|235
1691154300000|2023-08-04 13:05:00|2507|2501|2508.9|2502.9|2510.4|2504.4|2507|2501|138
1691154600000|2023-08-04 13:10:00|2508.6|2502.6|2501.8|2495.8|2508.6|2502.6|2499.6|2493.6|200
1691154900000|2023-08-04 13:15:00|2501.6|2495.6|2497.4|2491.4|2502.1|2496.1|2494.6|2488.6|198
1691155200000|2023-08-04 13:20:00|2497.1|2491.1|2493.4|2487.4|2497.8|2491.8|2493|2487|177
1691155500000|2023-08-04 13:25:00|2493.6|2487.6|2494|2488|2495.9|2489.9|2493.1|2487.1|141
1691155800000|2023-08-04 13:30:00|2494.3|2488.3|2499.6|2493.6|2500.4|2494.4|2493.5|2487.5|231
1691156100000|2023-08-04 13:35:00|2499.1|2493.1|2498.9|2492.9|2501.5|2495.5|2498.9|2492.9|133
1691156400000|2023-08-04 13:40:00|2499.1|2493.1|2502|2496|2502|2496|2498.3|2492.3|104
1691156700000|2023-08-04 13:45:00|2501.9|2495.9|2502|2496|2502.3|2496.3|2500.1|2494.1|103
1691157000000|2023-08-04 13:50:00|2501.7|2495.7|2497.5|2491.5|2502|2496|2497.5|2491.5|116
1691157300000|2023-08-04 13:55:00|2497.4|2491.4|2496|2490|2497.7|2491.7|2494.6|2488.6|140
1691157600000|2023-08-04 14:00:00|2495.9|2489.9|2493.4|2487.4|2495.9|2489.9|2492|2486|125
1691157900000|2023-08-04 14:05:00|2493.5|2487.5|2492.6|2486.6|2496|2490|2492|2486|129
1691158200000|2023-08-04 14:10:00|2492.8|2486.8|2496.9|2490.9|2498.4|2492.4|2492.8|2486.8|124
1691158500000|2023-08-04 14:15:00|2497|2491|2500|2494|2500.3|2494.3|2497|2491|74
1691158800000|2023-08-04 14:20:00|2499.9|2493.9|2499.5|2493.5|2500.3|2494.3|2497.7|2491.7|126
1691159100000|2023-08-04 14:25:00|2499.6|2493.6|2498.3|2492.3|2500.1|2494.1|2496.4|2490.4|149
1691159400000|2023-08-04 14:30:00|2498.1|2492.1|2503.1|2497.1|2503.1|2497.1|2497.5|2491.5|142
1691159700000|2023-08-04 14:35:00|2503.4|2497.4|2497|2491|2504.5|2498.5|2496.6|2490.6|125
1691160000000|2023-08-04 14:40:00|2496.9|2490.9|2494|2488|2496.9|2490.9|2493.1|2487.1|108
1691160300000|2023-08-04 14:45:00|2493.9|2487.9|2503.9|2497.9|2508.6|2502.6|2493.1|2487.1|156
1691160600000|2023-08-04 14:50:00|2504|2498|2512.1|2506.1|2512.5|2506.5|2504|2498|171
1691160900000|2023-08-04 14:55:00|2512.4|2506.4|2506.3|2500.3|2513.5|2507.5|2502|2496|265
1691161200000|2023-08-04 15:00:00|2506.1|2500.1|2502.9|2496.9|2507|2501|2502.6|2496.6|142
1691161500000|2023-08-04 15:05:00|2503.3|2497.3|2505.4|2499.4|2506.5|2500.5|2502.5|2496.5|83
1691161800000|2023-08-04 15:10:00|2505.6|2499.6|2506.9|2500.9|2508.5|2502.5|2505.4|2499.4|84
1691162100000|2023-08-04 15:15:00|2507|2501|2509.5|2503.5|2509.5|2503.5|2506.3|2500.3|80
1691162400000|2023-08-04 15:20:00|2509.8|2503.8|2512.3|2506.3|2514.1|2508.1|2509.8|2503.8|105
1691162700000|2023-08-04 15:25:00|2512.4|2506.4|2510.1|2504.1|2513.1|2507.1|2510.1|2504.1|65
1691163000000|2023-08-04 15:30:00|2510.2|2504.2|2512.4|2506.4|2514|2508|2510|2504|104
1691163300000|2023-08-04 15:35:00|2512.6|2506.6|2513.6|2507.6|2514.1|2508.1|2512.6|2506.6|85
1691163600000|2023-08-04 15:40:00|2513.9|2507.9|2514.6|2508.6|2515.5|2509.5|2513.6|2507.6|83
1691163900000|2023-08-04 15:45:00|2514.4|2508.4|2516.3|2510.3|2516.3|2510.3|2513.5|2507.5|73
1691164200000|2023-08-04 15:50:00|2516.8|2510.8|2516.3|2510.3|2517.8|2511.8|2514.9|2508.9|64
1691164500000|2023-08-04 15:55:00|2516.4|2510.4|2513.6|2507.6|2516.6|2510.6|2513|2507|47
1691164800000|2023-08-04 16:00:00|2513.8|2507.8|2512.9|2506.9|2513.9|2507.9|2511.8|2505.8|45
1691165100000|2023-08-04 16:05:00|2512.8|2506.8|2512.3|2506.3|2514.1|2508.1|2511.9|2505.9|39
1691165400000|2023-08-04 16:10:00|2512.1|2506.1|2510.9|2504.9|2512.3|2506.3|2510.4|2504.4|50
1691165700000|2023-08-04 16:15:00|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2510.5|2504.5|151
1691166000000|2023-08-04 16:20:00|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.4|2505.4|21
1691166300000|2023-08-04 16:25:00|2512.5|2506.5|2514.1|2508.1|2514.1|2508.1|2512.5|2506.5|67
1691166600000|2023-08-04 16:30:00|2513.9|2507.9|2514.1|2508.1|2514.4|2508.4|2513.4|2507.4|16
1691166900000|2023-08-04 16:35:00|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1691167200000|2023-08-04 16:40:00|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2513.1|2507.1|11
1691167500000|2023-08-04 16:45:00|2514.4|2508.4|2515.6|2509.6|2515.9|2509.9|2514.4|2508.4|20
1691167800000|2023-08-04 16:50:00|2515.5|2509.5|2514.4|2508.4|2515.5|2509.5|2514.4|2508.4|14
1691168100000|2023-08-04 16:55:00|2514.6|2508.6|2516|2510|2516.1|2510.1|2514.6|2508.6|42
1691168400000|2023-08-04 17:00:00|2515.9|2509.9|2515|2509|2515.9|2509.9|2514.8|2508.8|20
1691168700000|2023-08-04 17:05:00|2514.9|2508.9|2514.8|2508.8|2515|2509|2514.5|2508.5|11
1691169000000|2023-08-04 17:10:00|2514.5|2508.5|2514.8|2508.8|2515|2509|2514.5|2508.5|17
1691169300000|2023-08-04 17:15:00|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2513.3|2507.3|9
1691169600000|2023-08-04 17:20:00|2514.3|2508.3|2514.1|2508.1|2514.5|2508.5|2514|2508|7
1691169900000|2023-08-04 17:25:00|2513.9|2507.9|2512.5|2506.5|2514.1|2508.1|2512.5|2506.5|6
1691170200000|2023-08-04 17:30:00|2512.3|2506.3|2514.8|2508.8|2514.8|2508.8|2512.3|2506.3|21
1691170500000|2023-08-04 17:35:00|2515|2509|2514.8|2508.8|2515.5|2509.5|2514.3|2508.3|24
1691170800000|2023-08-04 17:40:00|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|9
1691171100000|2023-08-04 17:45:00|2513.3|2507.3|2512.5|2506.5|2513.3|2507.3|2512.5|2506.5|4
1691171400000|2023-08-04 17:50:00|2511.9|2505.9|2510.9|2504.9|2511.9|2505.9|2510.1|2504.1|19
1691171700000|2023-08-04 17:55:00|2510.6|2504.6|2506.5|2500.5|2511.5|2505.5|2506.5|2500.5|26
1691366400000|2023-08-07 00:00:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1691367900000|2023-08-07 00:25:00|2509.5|2503.5|2507|2501|2509.5|2503.5|2506.5|2500.5|35
1691368200000|2023-08-07 00:30:00|2506.8|2500.8|2506|2500|2507.3|2501.3|2506|2500|40
1691368500000|2023-08-07 00:35:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.8|2499.8|33
1691368800000|2023-08-07 00:40:00|2506.9|2500.9|2508.5|2502.5|2509|2503|2506.8|2500.8|26
1691369100000|2023-08-07 00:45:00|2508.8|2502.8|2508.3|2502.3|2509|2503|2507.3|2501.3|37
1691369400000|2023-08-07 00:50:00|2508.4|2502.4|2509.5|2503.5|2510.3|2504.3|2508.4|2502.4|24
1691369700000|2023-08-07 00:55:00|2509.8|2503.8|2509.3|2503.3|2510.3|2504.3|2508.1|2502.1|51
1691370000000|2023-08-07 01:00:00|2509.1|2503.1|2507.3|2501.3|2512.5|2506.5|2505.5|2499.5|179
1691370300000|2023-08-07 01:05:00|2507|2501|2501|2495|2508|2502|2501|2495|156
1691370600000|2023-08-07 01:10:00|2500.9|2494.9|2503.3|2497.3|2503.3|2497.3|2500.5|2494.5|114
1691370900000|2023-08-07 01:15:00|2503|2497|2504.3|2498.3|2505.3|2499.3|2501.3|2495.3|139
1691371200000|2023-08-07 01:20:00|2504.8|2498.8|2505|2499|2505.5|2499.5|2503.3|2497.3|104
1691371500000|2023-08-07 01:25:00|2504.8|2498.8|2500.5|2494.5|2506|2500|2500.3|2494.3|93
1691371800000|2023-08-07 01:30:00|2500.3|2494.3|2497.3|2491.3|2500.9|2494.9|2496.5|2490.5|123
1691372100000|2023-08-07 01:35:00|2497|2491|2500.3|2494.3|2501.5|2495.5|2496.8|2490.8|102
1691372400000|2023-08-07 01:40:00|2500.5|2494.5|2501.5|2495.5|2502.5|2496.5|2499.8|2493.8|73
1691372700000|2023-08-07 01:45:00|2501.8|2495.8|2502.3|2496.3|2504|2498|2501.3|2495.3|133
1691373000000|2023-08-07 01:50:00|2502.4|2496.4|2504|2498|2504.4|2498.4|2501.4|2495.4|111
1691373300000|2023-08-07 01:55:00|2503.5|2497.5|2502.8|2496.8|2505|2499|2501.8|2495.8|98
1691373600000|2023-08-07 02:00:00|2502.6|2496.6|2498.8|2492.8|2504|2498|2498.8|2492.8|76
1691373900000|2023-08-07 02:05:00|2498.5|2492.5|2496|2490|2499|2493|2495.8|2489.8|63
1691374200000|2023-08-07 02:10:00|2496.3|2490.3|2495.5|2489.5|2496.5|2490.5|2495.3|2489.3|50
1691374500000|2023-08-07 02:15:00|2495.3|2489.3|2495.8|2489.8|2496|2490|2495.3|2489.3|19
1691374800000|2023-08-07 02:20:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|10
1691375100000|2023-08-07 02:25:00|2496|2490|2495.8|2489.8|2496|2490|2495.3|2489.3|5
1691375400000|2023-08-07 02:30:00|2495.3|2489.3|2491.3|2485.3|2495.3|2489.3|2490.8|2484.8|55
1691375700000|2023-08-07 02:35:00|2491|2485|2491.8|2485.8|2493.3|2487.3|2491|2485|74
1691376000000|2023-08-07 02:40:00|2491.9|2485.9|2492.5|2486.5|2493.8|2487.8|2491.3|2485.3|55
1691376300000|2023-08-07 02:45:00|2492.3|2486.3|2491.8|2485.8|2494|2488|2491.8|2485.8|96
1691376600000|2023-08-07 02:50:00|2491.6|2485.6|2489|2483|2491.8|2485.8|2487.8|2481.8|46
1691376900000|2023-08-07 02:55:00|2488.8|2482.8|2490|2484|2490.3|2484.3|2487.5|2481.5|49
1691377200000|2023-08-07 03:00:00|2489.8|2483.8|2491.8|2485.8|2492.3|2486.3|2489.3|2483.3|55
1691377500000|2023-08-07 03:05:00|2491.6|2485.6|2490.8|2484.8|2492.5|2486.5|2490.8|2484.8|54
1691377800000|2023-08-07 03:10:00|2490.5|2484.5|2491.5|2485.5|2491.8|2485.8|2490.3|2484.3|34
1691378100000|2023-08-07 03:15:00|2491.8|2485.8|2490.3|2484.3|2491.8|2485.8|2489.3|2483.3|46
1691378400000|2023-08-07 03:20:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2489.5|2483.5|12
1691378700000|2023-08-07 03:25:00|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2488.5|2482.5|38
1691379000000|2023-08-07 03:30:00|2490|2484|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|27
1691379300000|2023-08-07 03:35:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|14
1691379900000|2023-08-07 03:45:00|2489.4|2483.4|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|10
1691380200000|2023-08-07 03:50:00|2488.5|2482.5|2489.5|2483.5|2490.3|2484.3|2488.5|2482.5|15
1691380500000|2023-08-07 03:55:00|2489.6|2483.6|2489.5|2483.5|2490.3|2484.3|2489.3|2483.3|15
1691380800000|2023-08-07 04:00:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|12
1691381100000|2023-08-07 04:05:00|2489.8|2483.8|2489|2483|2489.8|2483.8|2488.8|2482.8|21
1691381400000|2023-08-07 04:10:00|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2487.8|2481.8|13
1691381700000|2023-08-07 04:15:00|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|5
1691382000000|2023-08-07 04:20:00|2487.5|2481.5|2488.5|2482.5|2489.3|2483.3|2487.5|2481.5|10
1691382300000|2023-08-07 04:25:00|2488.8|2482.8|2489.8|2483.8|2490.3|2484.3|2488.8|2482.8|12
1691382600000|2023-08-07 04:30:00|2489.5|2483.5|2489|2483|2490.8|2484.8|2489|2483|18
1691382900000|2023-08-07 04:35:00|2489.3|2483.3|2490|2484|2490.3|2484.3|2489|2483|25
1691383200000|2023-08-07 04:40:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489|2483|24
1691383500000|2023-08-07 04:45:00|2489.4|2483.4|2490|2484|2490|2484|2488.8|2482.8|10
1691383800000|2023-08-07 04:50:00|2489.8|2483.8|2489|2483|2490|2484|2489|2483|15
1691384100000|2023-08-07 04:55:00|2488.8|2482.8|2490.3|2484.3|2490.8|2484.8|2488.8|2482.8|26
1691384400000|2023-08-07 05:00:00|2490.5|2484.5|2489|2483|2490.5|2484.5|2488.3|2482.3|39
1691384700000|2023-08-07 05:05:00|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2487.8|2481.8|17
1691385000000|2023-08-07 05:10:00|2488.8|2482.8|2488.8|2482.8|2489.5|2483.5|2488.3|2482.3|27
1691385300000|2023-08-07 05:15:00|2488.6|2482.6|2488.8|2482.8|2488.8|2482.8|2487.5|2481.5|27
1691385600000|2023-08-07 05:20:00|2488.9|2482.9|2488.5|2482.5|2490|2484|2488.5|2482.5|19
1691385900000|2023-08-07 05:25:00|2488.8|2482.8|2491.3|2485.3|2491.3|2485.3|2488.5|2482.5|24
1691386200000|2023-08-07 05:30:00|2491.1|2485.1|2487.8|2481.8|2491.1|2485.1|2487.3|2481.3|56
1691386500000|2023-08-07 05:35:00|2487.5|2481.5|2488.5|2482.5|2489.3|2483.3|2487.5|2481.5|30
1691386800000|2023-08-07 05:40:00|2488.8|2482.8|2490|2484|2490|2484|2487.8|2481.8|14
1691387100000|2023-08-07 05:45:00|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2488.3|2482.3|23
1691387400000|2023-08-07 05:50:00|2490|2484|2486.5|2480.5|2490.8|2484.8|2485.8|2479.8|30
1691387700000|2023-08-07 05:55:00|2486.8|2480.8|2483.8|2477.8|2487.8|2481.8|2483.5|2477.5|31
1691388000000|2023-08-07 06:00:00|2484.3|2478.3|2486.8|2480.8|2488|2482|2484|2478|58
1691388300000|2023-08-07 06:05:00|2486.6|2480.6|2489.5|2483.5|2489.5|2483.5|2486.3|2480.3|30
1691388600000|2023-08-07 06:10:00|2489.6|2483.6|2490.3|2484.3|2491|2485|2489.3|2483.3|28
1691388900000|2023-08-07 06:15:00|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2488.8|2482.8|39
1691389200000|2023-08-07 06:20:00|2490.5|2484.5|2491|2485|2491.8|2485.8|2490.3|2484.3|20
1691389500000|2023-08-07 06:25:00|2491.5|2485.5|2488.3|2482.3|2491.5|2485.5|2488|2482|21
1691389800000|2023-08-07 06:30:00|2487.8|2481.8|2489.3|2483.3|2489.8|2483.8|2486.8|2480.8|47
1691390100000|2023-08-07 06:35:00|2489|2483|2490.3|2484.3|2490.8|2484.8|2488.8|2482.8|41
1691390400000|2023-08-07 06:40:00|2490.5|2484.5|2494.8|2488.8|2496.3|2490.3|2490.5|2484.5|43
1691390700000|2023-08-07 06:45:00|2495|2489|2495.5|2489.5|2497|2491|2494.8|2488.8|70
1691391000000|2023-08-07 06:50:00|2495.8|2489.8|2497|2491|2497.8|2491.8|2495.8|2489.8|32
1691391300000|2023-08-07 06:55:00|2495.8|2489.8|2498.3|2492.3|2499.5|2493.5|2495.5|2489.5|95
1691391600000|2023-08-07 07:00:00|2498.2|2492.2|2496.6|2490.6|2500.5|2494.5|2496.1|2490.1|101
1691391900000|2023-08-07 07:05:00|2496.5|2490.5|2498|2492|2498|2492|2495.4|2489.4|83
1691392200000|2023-08-07 07:10:00|2498.1|2492.1|2502.1|2496.1|2502.5|2496.5|2498.1|2492.1|66
1691392500000|2023-08-07 07:15:00|2502.4|2496.4|2505.6|2499.6|2506.5|2500.5|2502.1|2496.1|45
1691392800000|2023-08-07 07:20:00|2505.9|2499.9|2505.5|2499.5|2506.1|2500.1|2505|2499|35
1691393100000|2023-08-07 07:25:00|2505.3|2499.3|2499.9|2493.9|2505.3|2499.3|2499.7|2493.7|60
1691393400000|2023-08-07 07:30:00|2499.7|2493.7|2502.8|2496.8|2503.1|2497.1|2499.7|2493.7|42
1691393700000|2023-08-07 07:35:00|2503|2497|2504.5|2498.5|2505|2499|2499.9|2493.9|45
1691394000000|2023-08-07 07:40:00|2504.4|2498.4|2506.6|2500.6|2507.8|2501.8|2503.1|2497.1|71
1691394300000|2023-08-07 07:45:00|2506.5|2500.5|2506.1|2500.1|2507.1|2501.1|2504.6|2498.6|42
1691394600000|2023-08-07 07:50:00|2506.4|2500.4|2510|2504|2512.6|2506.6|2506.1|2500.1|67
1691394900000|2023-08-07 07:55:00|2509.9|2503.9|2507.5|2501.5|2510.5|2504.5|2507.5|2501.5|73
1691395200000|2023-08-07 08:00:00|2507.6|2501.6|2509.9|2503.9|2509.9|2503.9|2506.3|2500.3|57
1691395500000|2023-08-07 08:05:00|2510|2504|2509|2503|2511|2505|2508.5|2502.5|58
1691395800000|2023-08-07 08:10:00|2508.9|2502.9|2506.6|2500.6|2509|2503|2506.1|2500.1|39
1691396100000|2023-08-07 08:15:00|2506.5|2500.5|2509.9|2503.9|2510.4|2504.4|2504.6|2498.6|86
1691396400000|2023-08-07 08:20:00|2510|2504|2507.5|2501.5|2510.1|2504.1|2507.4|2501.4|30
1691396700000|2023-08-07 08:25:00|2507.8|2501.8|2504.1|2498.1|2507.8|2501.8|2503.5|2497.5|43
1691397000000|2023-08-07 08:30:00|2504.4|2498.4|2503.9|2497.9|2505.4|2499.4|2503.5|2497.5|29
1691397300000|2023-08-07 08:35:00|2503.6|2497.6|2503.5|2497.5|2503.6|2497.6|2501.9|2495.9|24
1691397600000|2023-08-07 08:40:00|2503.4|2497.4|2500.5|2494.5|2503.6|2497.6|2500.1|2494.1|55
1691397900000|2023-08-07 08:45:00|2500.4|2494.4|2498.7|2492.7|2500.7|2494.7|2498.6|2492.6|28
1691398200000|2023-08-07 08:50:00|2498.8|2492.8|2499.8|2493.8|2500.4|2494.4|2498.8|2492.8|33
1691398500000|2023-08-07 08:55:00|2499.4|2493.4|2496.4|2490.4|2499.9|2493.9|2496.4|2490.4|31
1691398800000|2023-08-07 09:00:00|2496.1|2490.1|2493.9|2487.9|2497|2491|2493.1|2487.1|66
1691399100000|2023-08-07 09:05:00|2494.1|2488.1|2490.9|2484.9|2494.4|2488.4|2490.6|2484.6|43
1691399400000|2023-08-07 09:10:00|2490.6|2484.6|2493.1|2487.1|2493.8|2487.8|2490.5|2484.5|45
1691399700000|2023-08-07 09:15:00|2492.6|2486.6|2492.4|2486.4|2493.8|2487.8|2492.1|2486.1|42
1691400000000|2023-08-07 09:20:00|2492.6|2486.6|2492.9|2486.9|2493.4|2487.4|2492.6|2486.6|12
1691400300000|2023-08-07 09:25:00|2493.4|2487.4|2492.6|2486.6|2493.8|2487.8|2492.1|2486.1|29
1691400600000|2023-08-07 09:30:00|2492.9|2486.9|2493.5|2487.5|2494.1|2488.1|2492.6|2486.6|22
1691400900000|2023-08-07 09:35:00|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2492.5|2486.5|29
1691401200000|2023-08-07 09:40:00|2493.6|2487.6|2494.5|2488.5|2494.5|2488.5|2493.1|2487.1|19
1691401500000|2023-08-07 09:45:00|2494.3|2488.3|2493.6|2487.6|2494.8|2488.8|2493.5|2487.5|19
1691401800000|2023-08-07 09:50:00|2493.5|2487.5|2491.6|2485.6|2494.4|2488.4|2491.4|2485.4|47
1691402100000|2023-08-07 09:55:00|2492|2486|2494.9|2488.9|2496.4|2490.4|2490|2484|58
1691402400000|2023-08-07 10:00:00|2495|2489|2497.1|2491.1|2497.4|2491.4|2493.5|2487.5|77
1691402700000|2023-08-07 10:05:00|2496.9|2490.9|2497.1|2491.1|2497.5|2491.5|2496.1|2490.1|32
1691403000000|2023-08-07 10:10:00|2496.6|2490.6|2498.4|2492.4|2498.5|2492.5|2496.5|2490.5|26
1691403300000|2023-08-07 10:15:00|2498.1|2492.1|2498.1|2492.1|2498.6|2492.6|2497.1|2491.1|37
1691403600000|2023-08-07 10:20:00|2498|2492|2496.3|2490.3|2498|2492|2495.6|2489.6|37
1691403900000|2023-08-07 10:25:00|2496.2|2490.2|2497|2491|2497.6|2491.6|2495.1|2489.1|58
1691404200000|2023-08-07 10:30:00|2496.9|2490.9|2499|2493|2499.4|2493.4|2496.4|2490.4|39
1691404500000|2023-08-07 10:35:00|2498.9|2492.9|2496.6|2490.6|2498.9|2492.9|2496.6|2490.6|14
1691404800000|2023-08-07 10:40:00|2496.5|2490.5|2496.6|2490.6|2497|2491|2495.6|2489.6|27
1691405100000|2023-08-07 10:45:00|2496.9|2490.9|2497|2491|2497|2491|2496|2490|16
1691405400000|2023-08-07 10:50:00|2496.6|2490.6|2497|2491|2497|2491|2496.4|2490.4|21
1691405700000|2023-08-07 10:55:00|2497.1|2491.1|2500.4|2494.4|2500.6|2494.6|2497.1|2491.1|34
1691406000000|2023-08-07 11:00:00|2500.6|2494.6|2499.1|2493.1|2500.6|2494.6|2498.6|2492.6|30
1691406300000|2023-08-07 11:05:00|2499|2493|2497.4|2491.4|2499|2493|2495.8|2489.8|23
1691406600000|2023-08-07 11:10:00|2497.5|2491.5|2499.8|2493.8|2499.8|2493.8|2497.5|2491.5|35
1691406900000|2023-08-07 11:15:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2495.6|2489.6|30
1691407200000|2023-08-07 11:20:00|2498|2492|2499.5|2493.5|2500.9|2494.9|2497.5|2491.5|33
1691407500000|2023-08-07 11:25:00|2499.6|2493.6|2498.8|2492.8|2499.9|2493.9|2498.5|2492.5|15
1691407800000|2023-08-07 11:30:00|2498.9|2492.9|2498.3|2492.3|2501.3|2495.3|2498|2492|33
1691408100000|2023-08-07 11:35:00|2498.4|2492.4|2499.1|2493.1|2499.6|2493.6|2498.4|2492.4|29
1691408400000|2023-08-07 11:40:00|2499.4|2493.4|2497.4|2491.4|2499.4|2493.4|2497.1|2491.1|14
1691408700000|2023-08-07 11:45:00|2497.1|2491.1|2494.1|2488.1|2497.1|2491.1|2493.9|2487.9|32
1691409000000|2023-08-07 11:50:00|2494|2488|2494.5|2488.5|2496.5|2490.5|2491.6|2485.6|95
1691409300000|2023-08-07 11:55:00|2494.8|2488.8|2494.5|2488.5|2496.5|2490.5|2494|2488|44
1691409600000|2023-08-07 12:00:00|2494.3|2488.3|2495.4|2489.4|2496.1|2490.1|2492.4|2486.4|57
1691409900000|2023-08-07 12:05:00|2495.1|2489.1|2497.6|2491.6|2498.3|2492.3|2495.1|2489.1|57
1691410200000|2023-08-07 12:10:00|2497.9|2491.9|2498.8|2492.8|2499.1|2493.1|2497.1|2491.1|35
1691410500000|2023-08-07 12:15:00|2498.6|2492.6|2493|2487|2498.6|2492.6|2493|2487|33
1691410800000|2023-08-07 12:20:00|2492.8|2486.8|2490.2|2484.2|2493.6|2487.6|2490.2|2484.2|66
1691411100000|2023-08-07 12:25:00|2489.9|2483.9|2490.6|2484.6|2491.8|2485.8|2489.9|2483.9|26
1691411400000|2023-08-07 12:30:00|2490.8|2484.8|2492.4|2486.4|2493|2487|2490|2484|32
1691411700000|2023-08-07 12:35:00|2492.1|2486.1|2492.8|2486.8|2493.6|2487.6|2492.1|2486.1|35
1691412000000|2023-08-07 12:40:00|2492.6|2486.6|2492.1|2486.1|2493|2487|2491.4|2485.4|20
1691412300000|2023-08-07 12:45:00|2492|2486|2496.4|2490.4|2496.4|2490.4|2492|2486|42
1691412600000|2023-08-07 12:50:00|2496.1|2490.1|2499.3|2493.3|2499.5|2493.5|2496|2490|75
1691412900000|2023-08-07 12:55:00|2499.5|2493.5|2503.5|2497.5|2504|2498|2499.3|2493.3|54
1691413200000|2023-08-07 13:00:00|2503.6|2497.6|2508.8|2502.8|2510.5|2504.5|2503.6|2497.6|221
1691413500000|2023-08-07 13:05:00|2508.9|2502.9|2506.1|2500.1|2510.8|2504.8|2504.6|2498.6|136
1691413800000|2023-08-07 13:10:00|2505.6|2499.6|2504.5|2498.5|2507.9|2501.9|2503.5|2497.5|102
1691414100000|2023-08-07 13:15:00|2504.4|2498.4|2507|2501|2507.1|2501.1|2503.5|2497.5|84
1691414400000|2023-08-07 13:20:00|2506.9|2500.9|2505.9|2499.9|2507.8|2501.8|2505|2499|83
1691414700000|2023-08-07 13:25:00|2505.6|2499.6|2508.5|2502.5|2508.9|2502.9|2505.5|2499.5|73
1691415000000|2023-08-07 13:30:00|2508.6|2502.6|2499.6|2493.6|2509.4|2503.4|2499.6|2493.6|128
1691415300000|2023-08-07 13:35:00|2499.9|2493.9|2501|2495|2501|2495|2497|2491|77
1691415600000|2023-08-07 13:40:00|2501.1|2495.1|2498.1|2492.1|2501.9|2495.9|2498|2492|94
1691415900000|2023-08-07 13:45:00|2498.4|2492.4|2495.5|2489.5|2499.4|2493.4|2495.5|2489.5|91
1691416200000|2023-08-07 13:50:00|2495.6|2489.6|2495.1|2489.1|2497.6|2491.6|2493.5|2487.5|98
1691416500000|2023-08-07 13:55:00|2495|2489|2493.1|2487.1|2496.9|2490.9|2492.8|2486.8|67
1691416800000|2023-08-07 14:00:00|2493|2487|2490|2484|2493.2|2487.2|2488.5|2482.5|95
1691417100000|2023-08-07 14:05:00|2489.7|2483.7|2495.9|2489.9|2495.9|2489.9|2488.6|2482.6|108
1691417400000|2023-08-07 14:10:00|2495.6|2489.6|2493.6|2487.6|2495.6|2489.6|2493.3|2487.3|60
1691417700000|2023-08-07 14:15:00|2493.5|2487.5|2496.8|2490.8|2496.8|2490.8|2493.3|2487.3|56
1691418000000|2023-08-07 14:20:00|2497|2491|2494.6|2488.6|2497|2491|2493.4|2487.4|66
1691418300000|2023-08-07 14:25:00|2494.5|2488.5|2495.6|2489.6|2495.9|2489.9|2492.9|2486.9|81
1691418600000|2023-08-07 14:30:00|2495.9|2489.9|2492.4|2486.4|2496.4|2490.4|2491.9|2485.9|68
1691418900000|2023-08-07 14:35:00|2492.1|2486.1|2492|2486|2492.3|2486.3|2490.3|2484.3|80
1691419200000|2023-08-07 14:40:00|2492.3|2486.3|2492.1|2486.1|2495.8|2489.8|2491.9|2485.9|60
1691419500000|2023-08-07 14:45:00|2492.4|2486.4|2497.4|2491.4|2498.6|2492.6|2492|2486|65
1691419800000|2023-08-07 14:50:00|2497.3|2491.3|2498.2|2492.2|2502.6|2496.6|2497.3|2491.3|84
1691420100000|2023-08-07 14:55:00|2498.1|2492.1|2499.3|2493.3|2501|2495|2497.1|2491.1|99
1691420400000|2023-08-07 15:00:00|2499.8|2493.8|2496.6|2490.6|2499.8|2493.8|2496|2490|61
1691420700000|2023-08-07 15:05:00|2496.9|2490.9|2498.3|2492.3|2498.9|2492.9|2496.9|2490.9|42
1691421000000|2023-08-07 15:10:00|2498|2492|2499.4|2493.4|2501.1|2495.1|2498|2492|71
1691421300000|2023-08-07 15:15:00|2499.1|2493.1|2499|2493|2500.4|2494.4|2498.6|2492.6|45
1691421600000|2023-08-07 15:20:00|2499.4|2493.4|2499.5|2493.5|2500|2494|2498.8|2492.8|35
1691421900000|2023-08-07 15:25:00|2499.8|2493.8|2495.1|2489.1|2499.8|2493.8|2494.9|2488.9|31
1691422200000|2023-08-07 15:30:00|2494.9|2488.9|2498.1|2492.1|2498.4|2492.4|2494.9|2488.9|64
1691422500000|2023-08-07 15:35:00|2498|2492|2496.6|2490.6|2498.6|2492.6|2496.6|2490.6|34
1691422800000|2023-08-07 15:40:00|2496.9|2490.9|2497.9|2491.9|2497.9|2491.9|2496|2490|42
1691423100000|2023-08-07 15:45:00|2497.6|2491.6|2498.4|2492.4|2500.1|2494.1|2496.9|2490.9|65
1691423400000|2023-08-07 15:50:00|2498.5|2492.5|2496.5|2490.5|2500.1|2494.1|2496.5|2490.5|34
1691423700000|2023-08-07 15:55:00|2496.4|2490.4|2495.8|2489.8|2496.4|2490.4|2495.8|2489.8|4
1691424000000|2023-08-07 16:00:00|2495.9|2489.9|2496.6|2490.6|2498.3|2492.3|2495.8|2489.8|24
1691424300000|2023-08-07 16:05:00|2496.3|2490.3|2496.9|2490.9|2496.9|2490.9|2495.8|2489.8|21
1691424600000|2023-08-07 16:10:00|2496.6|2490.6|2496.1|2490.1|2496.9|2490.9|2495.6|2489.6|28
1691424900000|2023-08-07 16:15:00|2495.9|2489.9|2497.4|2491.4|2497.6|2491.6|2495.6|2489.6|31
1691425200000|2023-08-07 16:20:00|2497.6|2491.6|2496.9|2490.9|2497.6|2491.6|2496.1|2490.1|10
1691425500000|2023-08-07 16:25:00|2497|2491|2497.9|2491.9|2498.1|2492.1|2496.4|2490.4|19
1691425800000|2023-08-07 16:30:00|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|8
1691426100000|2023-08-07 16:35:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2496.6|2490.6|8
1691426400000|2023-08-07 16:40:00|2497|2491|2495.5|2489.5|2497.1|2491.1|2495.4|2489.4|13
1691426700000|2023-08-07 16:45:00|2495.6|2489.6|2495.6|2489.6|2496|2490|2494.3|2488.3|21
1691427000000|2023-08-07 16:50:00|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|5
1691427300000|2023-08-07 16:55:00|2497|2491|2496.8|2490.8|2497|2491|2496.3|2490.3|11
1691427600000|2023-08-07 17:00:00|2496.5|2490.5|2495.6|2489.6|2497.5|2491.5|2495.6|2489.6|18
1691427900000|2023-08-07 17:05:00|2495.5|2489.5|2495|2489|2495.5|2489.5|2494.8|2488.8|6
1691428200000|2023-08-07 17:10:00|2494.9|2488.9|2497.3|2491.3|2497.3|2491.3|2494.8|2488.8|14
1691428500000|2023-08-07 17:15:00|2497.1|2491.1|2497.5|2491.5|2497.5|2491.5|2497|2491|11
1691428800000|2023-08-07 17:20:00|2497.6|2491.6|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|4
1691429100000|2023-08-07 17:25:00|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|12
1691429400000|2023-08-07 17:30:00|2496.6|2490.6|2497.5|2491.5|2497.5|2491.5|2496.6|2490.6|9
1691429700000|2023-08-07 17:35:00|2497.4|2491.4|2496.8|2490.8|2497.5|2491.5|2496.3|2490.3|24
1691430000000|2023-08-07 17:40:00|2497|2491|2497|2491|2498.3|2492.3|2497|2491|20
1691430300000|2023-08-07 17:45:00|2496.8|2490.8|2496.5|2490.5|2497|2491|2496.5|2490.5|13
1691430600000|2023-08-07 17:50:00|2496.4|2490.4|2494.5|2488.5|2496.5|2490.5|2494.5|2488.5|18
1691480700000|2023-08-08 07:45:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1691489100000|2023-08-08 10:05:00|2431.4|2425.4|2431.1|2425.1|2431.9|2425.9|2430.9|2424.9|14
1691489400000|2023-08-08 10:10:00|2432.6|2426.6|2432.9|2426.9|2433.4|2427.4|2432.6|2426.6|17
1691489700000|2023-08-08 10:15:00|2433.1|2427.1|2430.9|2424.9|2433.1|2427.1|2430.9|2424.9|18
1691490000000|2023-08-08 10:20:00|2431.4|2425.4|2431.4|2425.4|2432.1|2426.1|2430.9|2424.9|32
1691490300000|2023-08-08 10:25:00|2431.6|2425.6|2426.9|2420.9|2431.6|2425.6|2425.9|2419.9|37
1691490600000|2023-08-08 10:30:00|2427.1|2421.1|2425.1|2419.1|2427.1|2421.1|2424.4|2418.4|59
1691490900000|2023-08-08 10:35:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.1|2418.1|10
1691491200000|2023-08-08 10:40:00|2424.6|2418.6|2422.1|2416.1|2425.6|2419.6|2422.1|2416.1|26
1691491500000|2023-08-08 10:45:00|2421.9|2415.9|2426.1|2420.1|2427.4|2421.4|2421.9|2415.9|39
1691491800000|2023-08-08 10:50:00|2425.9|2419.9|2425.6|2419.6|2426.4|2420.4|2425.4|2419.4|21
1691492100000|2023-08-08 10:55:00|2425.4|2419.4|2425.4|2419.4|2426.4|2420.4|2424.4|2418.4|21
1691492400000|2023-08-08 11:00:00|2425.6|2419.6|2422.9|2416.9|2425.6|2419.6|2422.6|2416.6|33
1691492700000|2023-08-08 11:05:00|2422.6|2416.6|2425.1|2419.1|2425.4|2419.4|2422.1|2416.1|55
1691493000000|2023-08-08 11:10:00|2425.4|2419.4|2428.4|2422.4|2428.9|2422.9|2424.9|2418.9|48
1691493300000|2023-08-08 11:15:00|2428.6|2422.6|2432.6|2426.6|2434.6|2428.6|2428.6|2422.6|85
1691493600000|2023-08-08 11:20:00|2432.9|2426.9|2435.1|2429.1|2435.1|2429.1|2431.1|2425.1|43
1691493900000|2023-08-08 11:25:00|2435.4|2429.4|2436.1|2430.1|2437.1|2431.1|2432.6|2426.6|41
1691494200000|2023-08-08 11:30:00|2435.9|2429.9|2434.9|2428.9|2438.4|2432.4|2433.6|2427.6|65
1691494500000|2023-08-08 11:35:00|2435.1|2429.1|2430.6|2424.6|2437.1|2431.1|2430.6|2424.6|65
1691494800000|2023-08-08 11:40:00|2430.4|2424.4|2429.9|2423.9|2431.4|2425.4|2429.1|2423.1|43
1691495100000|2023-08-08 11:45:00|2429.6|2423.6|2427.9|2421.9|2430.1|2424.1|2425.9|2419.9|69
1691495400000|2023-08-08 11:50:00|2427.6|2421.6|2428.6|2422.6|2429.4|2423.4|2425.9|2419.9|90
1691495700000|2023-08-08 11:55:00|2428.4|2422.4|2422.9|2416.9|2428.4|2422.4|2422.9|2416.9|59
1691496000000|2023-08-08 12:00:00|2422.6|2416.6|2422.1|2416.1|2424.6|2418.6|2421.4|2415.4|52
1691496300000|2023-08-08 12:05:00|2421.9|2415.9|2423.6|2417.6|2423.6|2417.6|2420.1|2414.1|57
1691496600000|2023-08-08 12:10:00|2423.4|2417.4|2428.4|2422.4|2430.1|2424.1|2421.4|2415.4|75
1691496900000|2023-08-08 12:15:00|2428.6|2422.6|2427.6|2421.6|2431.4|2425.4|2427.1|2421.1|80
1691497200000|2023-08-08 12:20:00|2427.9|2421.9|2425.9|2419.9|2428.4|2422.4|2423.4|2417.4|94
1691497500000|2023-08-08 12:25:00|2425.6|2419.6|2425.6|2419.6|2426.9|2420.9|2423.4|2417.4|56
1691497800000|2023-08-08 12:30:00|2425.4|2419.4|2425.6|2419.6|2426.9|2420.9|2424.6|2418.6|56
1691498100000|2023-08-08 12:35:00|2425.4|2419.4|2430.9|2424.9|2432.1|2426.1|2424.6|2418.6|77
1691498400000|2023-08-08 12:40:00|2431.1|2425.1|2430.4|2424.4|2432.4|2426.4|2429.9|2423.9|53
1691498700000|2023-08-08 12:45:00|2430.1|2424.1|2430.4|2424.4|2431.1|2425.1|2428.4|2422.4|53
1691499000000|2023-08-08 12:50:00|2430.1|2424.1|2429.6|2423.6|2430.9|2424.9|2428.1|2422.1|34
1691499300000|2023-08-08 12:55:00|2429.9|2423.9|2430.6|2424.6|2431.6|2425.6|2428.6|2422.6|68
1691499600000|2023-08-08 13:00:00|2430.9|2424.9|2434.9|2428.9|2437.1|2431.1|2430|2424|334
1691499900000|2023-08-08 13:05:00|2435.1|2429.1|2435.6|2429.6|2438.9|2432.9|2433.1|2427.1|204
1691500200000|2023-08-08 13:10:00|2435.4|2429.4|2433.4|2427.4|2437.9|2431.9|2432.9|2426.9|135
1691500500000|2023-08-08 13:15:00|2433.1|2427.1|2430.4|2424.4|2433.1|2427.1|2429.4|2423.4|126
1691500800000|2023-08-08 13:20:00|2430.1|2424.1|2431.9|2425.9|2432.6|2426.6|2428.6|2422.6|106
1691501100000|2023-08-08 13:25:00|2431.6|2425.6|2429.1|2423.1|2432.1|2426.1|2428.9|2422.9|62
1691501400000|2023-08-08 13:30:00|2428.9|2422.9|2426.6|2420.6|2428.9|2422.9|2425.6|2419.6|95
1691501700000|2023-08-08 13:35:00|2426.4|2420.4|2424.9|2418.9|2426.4|2420.4|2423.4|2417.4|103
1691502000000|2023-08-08 13:40:00|2425.1|2419.1|2431.4|2425.4|2432.4|2426.4|2424.9|2418.9|91
1691502300000|2023-08-08 13:45:00|2431.1|2425.1|2427.9|2421.9|2431.1|2425.1|2425.6|2419.6|117
1691502600000|2023-08-08 13:50:00|2427.6|2421.6|2429.1|2423.1|2430.6|2424.6|2427.1|2421.1|70
1691502900000|2023-08-08 13:55:00|2428.9|2422.9|2430.4|2424.4|2430.4|2424.4|2428.1|2422.1|38
1691503200000|2023-08-08 14:00:00|2430.6|2424.6|2434.6|2428.6|2434.9|2428.9|2430.1|2424.1|99
1691503500000|2023-08-08 14:05:00|2434.4|2428.4|2435.6|2429.6|2435.9|2429.9|2433.1|2427.1|80
1691503800000|2023-08-08 14:10:00|2435.9|2429.9|2436.6|2430.6|2437.9|2431.9|2433.4|2427.4|91
1691504100000|2023-08-08 14:15:00|2436.4|2430.4|2434.4|2428.4|2436.4|2430.4|2433.4|2427.4|89
1691504400000|2023-08-08 14:20:00|2434.6|2428.6|2432.4|2426.4|2434.9|2428.9|2428.9|2422.9|82
1691504700000|2023-08-08 14:25:00|2432.1|2426.1|2438.4|2432.4|2439.1|2433.1|2432.1|2426.1|88
1691505000000|2023-08-08 14:30:00|2438.1|2432.1|2441.4|2435.4|2441.9|2435.9|2437.9|2431.9|108
1691505300000|2023-08-08 14:35:00|2441.6|2435.6|2447.4|2441.4|2448.3|2442.3|2441.4|2435.4|121
1691505600000|2023-08-08 14:40:00|2447.6|2441.6|2451.9|2445.9|2453.9|2447.9|2444.9|2438.9|158
1691505900000|2023-08-08 14:45:00|2452.1|2446.1|2455.9|2449.9|2456.9|2450.9|2451.9|2445.9|108
1691506200000|2023-08-08 14:50:00|2455.6|2449.6|2450.9|2444.9|2456.1|2450.1|2449.6|2443.6|115
1691506500000|2023-08-08 14:55:00|2449.9|2443.9|2463.5|2457.5|2464.8|2458.8|2449.4|2443.4|239
1691506800000|2023-08-08 15:00:00|2464.1|2458.1|2461.1|2455.1|2464.1|2458.1|2459.4|2453.4|176
1691507100000|2023-08-08 15:05:00|2460.9|2454.9|2462.1|2456.1|2462.1|2456.1|2459.9|2453.9|68
1691507400000|2023-08-08 15:10:00|2461.9|2455.9|2461.1|2455.1|2465.4|2459.4|2460.1|2454.1|95
1691507700000|2023-08-08 15:15:00|2461.4|2455.4|2462.6|2456.6|2463.1|2457.1|2459.9|2453.9|71
1691508000000|2023-08-08 15:20:00|2462.4|2456.4|2460.6|2454.6|2464.1|2458.1|2460.6|2454.6|58
1691508300000|2023-08-08 15:25:00|2460.9|2454.9|2461.9|2455.9|2462.4|2456.4|2459.6|2453.6|58
1691508600000|2023-08-08 15:30:00|2462.1|2456.1|2461.1|2455.1|2462.6|2456.6|2460.9|2454.9|50
1691508900000|2023-08-08 15:35:00|2460.9|2454.9|2459.9|2453.9|2462.1|2456.1|2458.9|2452.9|52
1691509200000|2023-08-08 15:40:00|2460.1|2454.1|2461.6|2455.6|2461.6|2455.6|2458.6|2452.6|48
1691509500000|2023-08-08 15:45:00|2461.4|2455.4|2459.6|2453.6|2461.6|2455.6|2459.4|2453.4|39
1691509800000|2023-08-08 15:50:00|2459.9|2453.9|2459.9|2453.9|2462.1|2456.1|2459.4|2453.4|29
1691510100000|2023-08-08 15:55:00|2459.6|2453.6|2460.1|2454.1|2460.4|2454.4|2458.9|2452.9|23
1691510400000|2023-08-08 16:00:00|2460.4|2454.4|2462.6|2456.6|2462.6|2456.6|2460.4|2454.4|16
1691510700000|2023-08-08 16:05:00|2462.9|2456.9|2463.6|2457.6|2463.9|2457.9|2462.6|2456.6|10
1691511000000|2023-08-08 16:10:00|2463.9|2457.9|2463.4|2457.4|2464.4|2458.4|2462.9|2456.9|15
1691511300000|2023-08-08 16:15:00|2463.6|2457.6|2464.4|2458.4|2464.4|2458.4|2463.1|2457.1|15
1691511600000|2023-08-08 16:20:00|2464.6|2458.6|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|3
1691511900000|2023-08-08 16:25:00|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|3
1691512200000|2023-08-08 16:30:00|2463.4|2457.4|2464.1|2458.1|2464.4|2458.4|2462.6|2456.6|27
1691512500000|2023-08-08 16:35:00|2463.9|2457.9|2467.6|2461.6|2467.9|2461.9|2463.6|2457.6|27
1691512800000|2023-08-08 16:40:00|2467.9|2461.9|2465.9|2459.9|2468.1|2462.1|2465.9|2459.9|19
1691513100000|2023-08-08 16:45:00|2465.6|2459.6|2466.1|2460.1|2469.8|2463.8|2465.6|2459.6|32
1691513400000|2023-08-08 16:50:00|2465.9|2459.9|2465.4|2459.4|2466.4|2460.4|2464.6|2458.6|20
1691513700000|2023-08-08 16:55:00|2465.5|2459.5|2467.8|2461.8|2468|2462|2465.5|2459.5|48
1691514000000|2023-08-08 17:00:00|2467.5|2461.5|2469|2463|2470.5|2464.5|2467.3|2461.3|30
1691514300000|2023-08-08 17:05:00|2468.8|2462.8|2470|2464|2470.3|2464.3|2468.8|2462.8|8
1691514600000|2023-08-08 17:10:00|2470.3|2464.3|2472.3|2466.3|2472.3|2466.3|2470.3|2464.3|10
1691514900000|2023-08-08 17:15:00|2472|2466|2470.3|2464.3|2472|2466|2470.3|2464.3|9
1691515200000|2023-08-08 17:20:00|2470.5|2464.5|2469.3|2463.3|2470.5|2464.5|2468.8|2462.8|20
1691515500000|2023-08-08 17:25:00|2469.5|2463.5|2469|2463|2469.8|2463.8|2468|2462|6
1691515800000|2023-08-08 17:30:00|2469.3|2463.3|2471|2465|2471.3|2465.3|2469.3|2463.3|10
1691516100000|2023-08-08 17:35:00|2470.9|2464.9|2469.3|2463.3|2470.9|2464.9|2469.3|2463.3|11
1691516400000|2023-08-08 17:40:00|2469|2463|2470.5|2464.5|2470.5|2464.5|2469|2463|5
1691516700000|2023-08-08 17:45:00|2470.3|2464.3|2471|2465|2471|2465|2469.6|2463.6|7
1691517000000|2023-08-08 17:50:00|2471.1|2465.1|2471|2465|2472.8|2466.8|2471|2465|12
1691517300000|2023-08-08 17:55:00|2471.5|2465.5|2477.8|2459|2479.3|2466|2471|2459|12
1691539200000|2023-08-09 00:00:00|2469.1|2463.1|2468.4|2462.4|2469.1|2463.1|2465.8|2459.8|14
1691539500000|2023-08-09 00:05:00|2468.6|2462.6|2469.3|2463.3|2469.6|2463.6|2466|2460|24
1691539800000|2023-08-09 00:10:00|2469.4|2463.4|2471.3|2465.3|2471.3|2465.3|2469.3|2463.3|16
1691540100000|2023-08-09 00:15:00|2471.5|2465.5|2470.3|2464.3|2471.5|2465.5|2470.3|2464.3|19
1691540400000|2023-08-09 00:20:00|2470.5|2464.5|2470.8|2464.8|2471|2465|2470.5|2464.5|14
1691540700000|2023-08-09 00:25:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2469.5|2463.5|16
1691541000000|2023-08-09 00:30:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|6
1691541300000|2023-08-09 00:35:00|2470.3|2464.3|2468.8|2462.8|2470.3|2464.3|2468|2462|16
1691541600000|2023-08-09 00:40:00|2469|2463|2468.3|2462.3|2469|2463|2468|2462|14
1691541900000|2023-08-09 00:45:00|2468|2462|2466.8|2460.8|2468.3|2462.3|2466.5|2460.5|12
1691542200000|2023-08-09 00:50:00|2466.5|2460.5|2465.3|2459.3|2466.8|2460.8|2464.3|2458.3|13
1691542500000|2023-08-09 00:55:00|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.3|2457.3|28
1691542800000|2023-08-09 01:00:00|2463.5|2457.5|2468.8|2462.8|2469.3|2463.3|2463.5|2457.5|187
1691543100000|2023-08-09 01:05:00|2469|2463|2464.3|2458.3|2469.5|2463.5|2463.8|2457.8|114
1691543400000|2023-08-09 01:10:00|2463.5|2457.5|2462.5|2456.5|2466|2460|2461.8|2455.8|105
1691543700000|2023-08-09 01:15:00|2462.3|2456.3|2468.3|2462.3|2468.3|2462.3|2462.3|2456.3|155
1691544000000|2023-08-09 01:20:00|2468.5|2462.5|2469|2463|2470.8|2464.8|2468.3|2462.3|129
1691544300000|2023-08-09 01:25:00|2469.3|2463.3|2469.5|2463.5|2470|2464|2467.5|2461.5|74
1691544600000|2023-08-09 01:30:00|2469.8|2463.8|2471.8|2465.8|2471.8|2465.8|2467|2461|161
1691544900000|2023-08-09 01:35:00|2471.5|2465.5|2470.5|2464.5|2473.3|2467.3|2469.5|2463.5|201
1691545200000|2023-08-09 01:40:00|2470.3|2464.3|2472.8|2466.8|2473.5|2467.5|2469.5|2463.5|75
1691545500000|2023-08-09 01:45:00|2473|2467|2474.8|2468.8|2475.3|2469.3|2472.8|2466.8|153
1691545800000|2023-08-09 01:50:00|2474.5|2468.5|2472|2466|2475.3|2469.3|2472|2466|73
1691546100000|2023-08-09 01:55:00|2471.8|2465.8|2468.8|2462.8|2472.3|2466.3|2468.8|2462.8|146
1691546400000|2023-08-09 02:00:00|2469.3|2463.3|2471.8|2465.8|2471.8|2465.8|2468.5|2462.5|166
1691546700000|2023-08-09 02:05:00|2472|2466|2474|2468|2474|2468|2471.3|2465.3|121
1691547000000|2023-08-09 02:10:00|2474.3|2468.3|2473|2467|2477|2471|2473|2467|152
1691547300000|2023-08-09 02:15:00|2472.8|2466.8|2472.5|2466.5|2473.5|2467.5|2471.5|2465.5|42
1691547600000|2023-08-09 02:20:00|2472.8|2466.8|2473.3|2467.3|2473.8|2467.8|2472.8|2466.8|27
1691547900000|2023-08-09 02:25:00|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2473|2467|18
1691548200000|2023-08-09 02:30:00|2474.5|2468.5|2478.3|2472.3|2480.3|2474.3|2474.5|2468.5|134
1691548500000|2023-08-09 02:35:00|2478.8|2472.8|2480|2474|2480.5|2474.5|2477.5|2471.5|132
1691548800000|2023-08-09 02:40:00|2480.3|2474.3|2481.5|2475.5|2481.8|2475.8|2478.8|2472.8|119
1691549100000|2023-08-09 02:45:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2479|2473|133
1691549400000|2023-08-09 02:50:00|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2480|2474|46
1691549700000|2023-08-09 02:55:00|2481.3|2475.3|2479.3|2473.3|2481.5|2475.5|2478.8|2472.8|75
1691550000000|2023-08-09 03:00:00|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2478.3|2472.3|63
1691550300000|2023-08-09 03:05:00|2480.8|2474.8|2478.8|2472.8|2481.3|2475.3|2478.8|2472.8|49
1691550600000|2023-08-09 03:10:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2478.8|2472.8|45
1691550900000|2023-08-09 03:15:00|2479|2473|2481.5|2475.5|2481.5|2475.5|2477.8|2471.8|47
1691551200000|2023-08-09 03:20:00|2481.8|2475.8|2479.8|2473.8|2482|2476|2479.8|2473.8|47
1691551500000|2023-08-09 03:25:00|2480|2474|2479.8|2473.8|2480.8|2474.8|2479.3|2473.3|57
1691551800000|2023-08-09 03:30:00|2479.5|2473.5|2478.3|2472.3|2479.8|2473.8|2478.3|2472.3|15
1691552100000|2023-08-09 03:35:00|2478.5|2472.5|2479|2473|2479.5|2473.5|2478.3|2472.3|19
1691552400000|2023-08-09 03:40:00|2479.3|2473.3|2480.3|2474.3|2481.3|2475.3|2479.3|2473.3|23
1691552700000|2023-08-09 03:45:00|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|11
1691553000000|2023-08-09 03:50:00|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|9
1691553300000|2023-08-09 03:55:00|2479.8|2473.8|2481|2475|2481|2475|2479.5|2473.5|18
1691553600000|2023-08-09 04:00:00|2481.3|2475.3|2482|2476|2482|2476|2481.3|2475.3|8
1691553900000|2023-08-09 04:05:00|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.5|2474.5|10
1691554200000|2023-08-09 04:10:00|2481|2475|2480.5|2474.5|2481.5|2475.5|2480.5|2474.5|14
1691554500000|2023-08-09 04:15:00|2480.8|2474.8|2478.8|2472.8|2481.3|2475.3|2478.8|2472.8|14
1691554800000|2023-08-09 04:20:00|2478.5|2472.5|2476.5|2470.5|2478.5|2472.5|2476.5|2470.5|4
1691555100000|2023-08-09 04:25:00|2476.8|2470.8|2477.5|2471.5|2477.8|2471.8|2475.3|2469.3|20
1691555400000|2023-08-09 04:30:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2476.5|2470.5|13
1691555700000|2023-08-09 04:35:00|2477.5|2471.5|2478.3|2472.3|2478.5|2472.5|2477.5|2471.5|14
1691556000000|2023-08-09 04:40:00|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.3|2472.3|10
1691556300000|2023-08-09 04:45:00|2478.5|2472.5|2479.8|2473.8|2480.3|2474.3|2478.5|2472.5|22
1691556600000|2023-08-09 04:50:00|2480|2474|2481|2475|2481.5|2475.5|2480|2474|13
1691556900000|2023-08-09 04:55:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|15
1691557200000|2023-08-09 05:00:00|2480.8|2474.8|2478.5|2472.5|2481.3|2475.3|2476.8|2470.8|32
1691557500000|2023-08-09 05:05:00|2478.8|2472.8|2477|2471|2479.3|2473.3|2477|2471|34
1691557800000|2023-08-09 05:10:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|5
1691558100000|2023-08-09 05:15:00|2477.5|2471.5|2479|2473|2479.3|2473.3|2477.5|2471.5|16
1691558400000|2023-08-09 05:20:00|2478.8|2472.8|2478.3|2472.3|2479|2473|2478|2472|17
1691558700000|2023-08-09 05:25:00|2477.8|2471.8|2478.8|2472.8|2478.8|2472.8|2477.3|2471.3|15
1691559000000|2023-08-09 05:30:00|2478.5|2472.5|2476.8|2470.8|2479|2473|2475.8|2469.8|71
1691559300000|2023-08-09 05:35:00|2477|2471|2473.3|2467.3|2477|2471|2472.5|2466.5|59
1691559600000|2023-08-09 05:40:00|2473|2467|2471.5|2465.5|2473.3|2467.3|2471.3|2465.3|43
1691559900000|2023-08-09 05:45:00|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2469.3|2463.3|171
1691560200000|2023-08-09 05:50:00|2472|2466|2469|2463|2474.3|2468.3|2468.3|2462.3|103
1691560500000|2023-08-09 05:55:00|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|108
1691560800000|2023-08-09 06:00:00|2469|2463|2471.5|2465.5|2471.8|2465.8|2467.5|2461.5|87
1691561100000|2023-08-09 06:05:00|2471.8|2465.8|2470.5|2464.5|2472.8|2466.8|2470.3|2464.3|36
1691561400000|2023-08-09 06:10:00|2470.8|2464.8|2471|2465|2472.3|2466.3|2470.5|2464.5|42
1691561700000|2023-08-09 06:15:00|2470.8|2464.8|2467.3|2461.3|2470.8|2464.8|2465.5|2459.5|63
1691562000000|2023-08-09 06:20:00|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2464.8|2458.8|48
1691562300000|2023-08-09 06:25:00|2468.5|2462.5|2468.8|2462.8|2469.5|2463.5|2467.3|2461.3|31
1691562600000|2023-08-09 06:30:00|2469|2463|2471.3|2465.3|2471.5|2465.5|2466.5|2460.5|64
1691562900000|2023-08-09 06:35:00|2471.5|2465.5|2474.3|2468.3|2475.5|2469.5|2470.8|2464.8|79
1691563200000|2023-08-09 06:40:00|2474|2468|2474|2468|2474.8|2468.8|2473.5|2467.5|63
1691563500000|2023-08-09 06:45:00|2473.8|2467.8|2477.3|2471.3|2477.8|2471.8|2473.3|2467.3|46
1691563800000|2023-08-09 06:50:00|2477.5|2471.5|2477|2471|2478.3|2472.3|2476.3|2470.3|39
1691564100000|2023-08-09 06:55:00|2477.3|2471.3|2477.4|2471.4|2478.4|2472.4|2476.1|2470.1|46
1691564400000|2023-08-09 07:00:00|2477.6|2471.6|2476.9|2470.9|2480.6|2474.6|2474.8|2468.8|141
1691564700000|2023-08-09 07:05:00|2476.6|2470.6|2470.1|2464.1|2476.6|2470.6|2469.6|2463.6|76
1691565000000|2023-08-09 07:10:00|2470.4|2464.4|2479.6|2473.6|2479.9|2473.9|2470.4|2464.4|74
1691565300000|2023-08-09 07:15:00|2479.9|2473.9|2480.1|2474.1|2481.6|2475.6|2478.1|2472.1|66
1691565600000|2023-08-09 07:20:00|2480.4|2474.4|2481.9|2475.9|2482.1|2476.1|2478.4|2472.4|45
1691565900000|2023-08-09 07:25:00|2482.1|2476.1|2482.4|2476.4|2482.9|2476.9|2481.1|2475.1|53
1691566200000|2023-08-09 07:30:00|2482.6|2476.6|2482.1|2476.1|2482.9|2476.9|2481.6|2475.6|41
1691566500000|2023-08-09 07:35:00|2481.9|2475.9|2486.6|2480.6|2488.1|2482.1|2481.6|2475.6|35
1691566800000|2023-08-09 07:40:00|2487.1|2481.1|2484.6|2478.6|2488.4|2482.4|2481.9|2475.9|71
1691567100000|2023-08-09 07:45:00|2484.4|2478.4|2486.6|2480.6|2487.6|2481.6|2483.9|2477.9|50
1691567400000|2023-08-09 07:50:00|2486.4|2480.4|2489.1|2483.1|2489.4|2483.4|2486.4|2480.4|36
1691567700000|2023-08-09 07:55:00|2489.4|2483.4|2488.6|2482.6|2489.9|2483.9|2488.6|2482.6|29
1691568000000|2023-08-09 08:00:00|2488.4|2482.4|2481.4|2475.4|2488.6|2482.6|2481.4|2475.4|62
1691568300000|2023-08-09 08:05:00|2481.6|2475.6|2476.9|2470.9|2481.6|2475.6|2474.6|2468.6|58
1691568600000|2023-08-09 08:10:00|2476.6|2470.6|2475.6|2469.6|2478.6|2472.6|2475.6|2469.6|50
1691568900000|2023-08-09 08:15:00|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2471.6|2465.6|40
1691569200000|2023-08-09 08:20:00|2475.4|2469.4|2474.6|2468.6|2476.1|2470.1|2471.6|2465.6|51
1691569500000|2023-08-09 08:25:00|2474.9|2468.9|2478.1|2472.1|2478.4|2472.4|2473.9|2467.9|40
1691569800000|2023-08-09 08:30:00|2477.9|2471.9|2476.9|2470.9|2478.6|2472.6|2475.6|2469.6|35
1691570100000|2023-08-09 08:35:00|2477.1|2471.1|2479.1|2473.1|2479.6|2473.6|2477.1|2471.1|14
1691570400000|2023-08-09 08:40:00|2478.6|2472.6|2478.1|2472.1|2480.4|2474.4|2477.6|2471.6|36
1691570700000|2023-08-09 08:45:00|2477.9|2471.9|2478.9|2472.9|2479.9|2473.9|2477.9|2471.9|30
1691571000000|2023-08-09 08:50:00|2479.4|2473.4|2478.6|2472.6|2481.4|2475.4|2478.6|2472.6|26
1691571300000|2023-08-09 08:55:00|2479.1|2473.1|2474.9|2468.9|2479.1|2473.1|2474.9|2468.9|24
1691571600000|2023-08-09 09:00:00|2474.6|2468.6|2471.4|2465.4|2474.6|2468.6|2471.1|2465.1|41
1691571900000|2023-08-09 09:05:00|2471.1|2465.1|2471.1|2465.1|2472.6|2466.6|2470.9|2464.9|26
1691572200000|2023-08-09 09:10:00|2471.4|2465.4|2469.4|2463.4|2472.6|2466.6|2468.9|2462.9|39
1691572500000|2023-08-09 09:15:00|2469.1|2463.1|2463.4|2457.4|2469.1|2463.1|2463.4|2457.4|44
1691572800000|2023-08-09 09:20:00|2463.6|2457.6|2466.4|2460.4|2466.6|2460.6|2463.4|2457.4|42
1691573100000|2023-08-09 09:25:00|2466.1|2460.1|2470.4|2464.4|2471.1|2465.1|2465.1|2459.1|41
1691573400000|2023-08-09 09:30:00|2470.1|2464.1|2467.6|2461.6|2470.6|2464.6|2466.4|2460.4|38
1691573700000|2023-08-09 09:35:00|2467.4|2461.4|2463.4|2457.4|2467.4|2461.4|2460.9|2454.9|37
1691574000000|2023-08-09 09:40:00|2463.1|2457.1|2463.6|2457.6|2464.1|2458.1|2462.1|2456.1|28
1691574300000|2023-08-09 09:45:00|2463.9|2457.9|2460.9|2454.9|2463.9|2457.9|2460.4|2454.4|38
1691574600000|2023-08-09 09:50:00|2460.6|2454.6|2462.1|2456.1|2462.4|2456.4|2460.6|2454.6|36
1691574900000|2023-08-09 09:55:00|2462.6|2456.6|2462.4|2456.4|2464.4|2458.4|2461.4|2455.4|33
1691575200000|2023-08-09 10:00:00|2462.1|2456.1|2462.6|2456.6|2463.1|2457.1|2461.4|2455.4|26
1691575500000|2023-08-09 10:05:00|2462.4|2456.4|2460.1|2454.1|2462.4|2456.4|2458.1|2452.1|55
1691575800000|2023-08-09 10:10:00|2459.9|2453.9|2459.6|2453.6|2460.9|2454.9|2459.4|2453.4|23
1691576100000|2023-08-09 10:15:00|2459.4|2453.4|2459.4|2453.4|2459.6|2453.6|2458.6|2452.6|14
1691576400000|2023-08-09 10:20:00|2459.1|2453.1|2459.9|2453.9|2461.1|2455.1|2458.9|2452.9|24
1691576700000|2023-08-09 10:25:00|2459.6|2453.6|2461.4|2455.4|2462.1|2456.1|2459.6|2453.6|25
1691577000000|2023-08-09 10:30:00|2461.1|2455.1|2459.4|2453.4|2461.1|2455.1|2459.4|2453.4|17
1691577300000|2023-08-09 10:35:00|2459.1|2453.1|2458.6|2452.6|2459.9|2453.9|2458.4|2452.4|15
1691577600000|2023-08-09 10:40:00|2458.4|2452.4|2459.6|2453.6|2459.6|2453.6|2458.4|2452.4|6
1691577900000|2023-08-09 10:45:00|2459.9|2453.9|2458.9|2452.9|2460.1|2454.1|2458.9|2452.9|17
1691578200000|2023-08-09 10:50:00|2459.4|2453.4|2458.9|2452.9|2459.9|2453.9|2458.9|2452.9|15
1691578500000|2023-08-09 10:55:00|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2458.9|2452.9|6
1691578800000|2023-08-09 11:00:00|2459.4|2453.4|2460.6|2454.6|2461.4|2455.4|2459.4|2453.4|18
1691579100000|2023-08-09 11:05:00|2460.4|2454.4|2463.6|2457.6|2464.4|2458.4|2459.4|2453.4|39
1691579400000|2023-08-09 11:10:00|2464.1|2458.1|2461.9|2455.9|2465.9|2459.9|2461.1|2455.1|41
1691579700000|2023-08-09 11:15:00|2461.6|2455.6|2459.6|2453.6|2461.9|2455.9|2458.6|2452.6|38
1691580000000|2023-08-09 11:20:00|2459.4|2453.4|2460.1|2454.1|2460.9|2454.9|2457.6|2451.6|40
1691580300000|2023-08-09 11:25:00|2459.9|2453.9|2463.1|2457.1|2463.1|2457.1|2459.6|2453.6|47
1691580600000|2023-08-09 11:30:00|2463.4|2457.4|2467.4|2461.4|2467.4|2461.4|2462.6|2456.6|39
1691580900000|2023-08-09 11:35:00|2467.6|2461.6|2465.4|2459.4|2467.6|2461.6|2465.4|2459.4|28
1691581200000|2023-08-09 11:40:00|2465.6|2459.6|2467.1|2461.1|2467.1|2461.1|2464.6|2458.6|25
1691581500000|2023-08-09 11:45:00|2466.9|2460.9|2469.9|2463.9|2469.9|2463.9|2466.9|2460.9|21
1691581800000|2023-08-09 11:50:00|2470.1|2464.1|2467.1|2461.1|2472.4|2466.4|2466.9|2460.9|79
1691582100000|2023-08-09 11:55:00|2467.4|2461.4|2467.6|2461.6|2470.1|2464.1|2467.4|2461.4|53
1691582400000|2023-08-09 12:00:00|2467.4|2461.4|2467.6|2461.6|2468.9|2462.9|2464.6|2458.6|85
1691582700000|2023-08-09 12:05:00|2467.9|2461.9|2461.1|2455.1|2468.1|2462.1|2460.9|2454.9|54
1691583000000|2023-08-09 12:10:00|2460.9|2454.9|2460.4|2454.4|2462.4|2456.4|2459.6|2453.6|58
1691583300000|2023-08-09 12:15:00|2460.1|2454.1|2458.1|2452.1|2460.6|2454.6|2457.4|2451.4|57
1691583600000|2023-08-09 12:20:00|2458.4|2452.4|2459.4|2453.4|2460.6|2454.6|2457.6|2451.6|54
1691583900000|2023-08-09 12:25:00|2459.1|2453.1|2460.6|2454.6|2460.6|2454.6|2459.1|2453.1|32
1691584200000|2023-08-09 12:30:00|2460.4|2454.4|2461.4|2455.4|2462.6|2456.6|2460.1|2454.1|30
1691584500000|2023-08-09 12:35:00|2461.1|2455.1|2466.4|2460.4|2466.4|2460.4|2461.1|2455.1|51
1691584800000|2023-08-09 12:40:00|2466.6|2460.6|2464.6|2458.6|2467.6|2461.6|2464.4|2458.4|40
1691585100000|2023-08-09 12:45:00|2465.4|2459.4|2466.9|2460.9|2467.4|2461.4|2465.1|2459.1|43
1691585400000|2023-08-09 12:50:00|2466.6|2460.6|2465.4|2459.4|2467.1|2461.1|2464.9|2458.9|38
1691585700000|2023-08-09 12:55:00|2465.6|2459.6|2465.9|2459.9|2466.9|2460.9|2464.9|2458.9|35
1691586000000|2023-08-09 13:00:00|2466.1|2460.1|2470.9|2464.9|2471.6|2465.6|2466.1|2460.1|236
1691586300000|2023-08-09 13:05:00|2471.1|2465.1|2475.3|2469.3|2475.6|2469.6|2470.6|2464.6|332
1691586600000|2023-08-09 13:10:00|2475.5|2469.5|2474.6|2468.6|2475.8|2469.8|2472.3|2466.3|144
1691586900000|2023-08-09 13:15:00|2474.9|2468.9|2477.6|2471.6|2478.1|2472.1|2474.9|2468.9|64
1691587200000|2023-08-09 13:20:00|2477.9|2471.9|2477.9|2471.9|2478.6|2472.6|2475.6|2469.6|53
1691587500000|2023-08-09 13:25:00|2477.6|2471.6|2482.4|2476.4|2485.6|2479.6|2477.4|2471.4|107
1691587800000|2023-08-09 13:30:00|2482.1|2476.1|2480.1|2474.1|2483.1|2477.1|2478.6|2472.6|123
1691588100000|2023-08-09 13:35:00|2480.4|2474.4|2481.6|2475.6|2483.1|2477.1|2478.9|2472.9|135
1691588400000|2023-08-09 13:40:00|2482.1|2476.1|2485.4|2479.4|2487.1|2481.1|2482.1|2476.1|143
1691588700000|2023-08-09 13:45:00|2485.1|2479.1|2482.6|2476.6|2485.9|2479.9|2481.9|2475.9|73
1691589000000|2023-08-09 13:50:00|2482.9|2476.9|2479.9|2473.9|2482.9|2476.9|2478.9|2472.9|125
1691589300000|2023-08-09 13:55:00|2479.6|2473.6|2484.4|2478.4|2484.9|2478.9|2479.6|2473.6|58
1691589600000|2023-08-09 14:00:00|2484.6|2478.6|2485.1|2479.1|2485.9|2479.9|2482.1|2476.1|98
1691589900000|2023-08-09 14:05:00|2484.9|2478.9|2483.9|2477.9|2485.9|2479.9|2483.6|2477.6|79
1691590200000|2023-08-09 14:10:00|2483.6|2477.6|2483.4|2477.4|2484.6|2478.6|2482.4|2476.4|57
1691590500000|2023-08-09 14:15:00|2483.1|2477.1|2488.4|2482.4|2488.9|2482.9|2483.1|2477.1|75
1691590800000|2023-08-09 14:20:00|2488.6|2482.6|2488.1|2482.1|2489.1|2483.1|2486.4|2480.4|77
1691591100000|2023-08-09 14:25:00|2487.9|2481.9|2487.1|2481.1|2489.1|2483.1|2485.9|2479.9|53
1691591400000|2023-08-09 14:30:00|2486.9|2480.9|2490.1|2484.1|2490.1|2484.1|2484.1|2478.1|85
1691591700000|2023-08-09 14:35:00|2489.9|2483.9|2492.4|2486.4|2492.6|2486.6|2488.9|2482.9|86
1691592000000|2023-08-09 14:40:00|2492.6|2486.6|2485.4|2479.4|2493.9|2487.9|2484.6|2478.6|86
1691592300000|2023-08-09 14:45:00|2486.6|2480.6|2488.1|2482.1|2492.1|2486.1|2483.4|2477.4|119
1691592600000|2023-08-09 14:50:00|2488.4|2482.4|2486.6|2480.6|2488.9|2482.9|2479.9|2473.9|122
1691592900000|2023-08-09 14:55:00|2486.9|2480.9|2479.1|2473.1|2488.4|2482.4|2478.4|2472.4|142
1691593200000|2023-08-09 15:00:00|2478.9|2472.9|2480.1|2474.1|2480.4|2474.4|2476.4|2470.4|121
1691593500000|2023-08-09 15:05:00|2480.4|2474.4|2481.9|2475.9|2482.6|2476.6|2480.1|2474.1|70
1691593800000|2023-08-09 15:10:00|2482.1|2476.1|2479.4|2473.4|2482.1|2476.1|2478.6|2472.6|73
1691594100000|2023-08-09 15:15:00|2479.1|2473.1|2477.6|2471.6|2479.6|2473.6|2477.1|2471.1|92
1691594400000|2023-08-09 15:20:00|2477.9|2471.9|2476.4|2470.4|2480.1|2474.1|2476.4|2470.4|66
1691594700000|2023-08-09 15:25:00|2476.1|2470.1|2477.4|2471.4|2478.1|2472.1|2475.6|2469.6|34
1691595000000|2023-08-09 15:30:00|2477.6|2471.6|2477.4|2471.4|2478.1|2472.1|2475.6|2469.6|52
1691595300000|2023-08-09 15:35:00|2477.6|2471.6|2478.1|2472.1|2478.4|2472.4|2477.4|2471.4|27
1691595600000|2023-08-09 15:40:00|2478.4|2472.4|2476.1|2470.1|2478.4|2472.4|2475.9|2469.9|27
1691595900000|2023-08-09 15:45:00|2475.9|2469.9|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|47
1691596200000|2023-08-09 15:50:00|2475.9|2469.9|2475.9|2469.9|2476.6|2470.6|2474.6|2468.6|21
1691596500000|2023-08-09 15:55:00|2476.1|2470.1|2476.6|2470.6|2478.1|2472.1|2475.4|2469.4|28
1691596800000|2023-08-09 16:00:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|11
1691597100000|2023-08-09 16:05:00|2475.6|2469.6|2475.9|2469.9|2477.4|2471.4|2475.6|2469.6|12
1691597400000|2023-08-09 16:10:00|2475.6|2469.6|2476.6|2470.6|2477.6|2471.6|2475.1|2469.1|18
1691597700000|2023-08-09 16:15:00|2476.9|2470.9|2476.4|2470.4|2477.6|2471.6|2476.4|2470.4|12
1691598000000|2023-08-09 16:20:00|2476.1|2470.1|2475.9|2469.9|2476.4|2470.4|2475.6|2469.6|11
1691598300000|2023-08-09 16:25:00|2476.1|2470.1|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|5
1691598600000|2023-08-09 16:30:00|2476.4|2470.4|2476.9|2470.9|2477.4|2471.4|2476.4|2470.4|7
1691598900000|2023-08-09 16:35:00|2476.6|2470.6|2476.6|2470.6|2476.9|2470.9|2476.4|2470.4|9
1691599200000|2023-08-09 16:40:00|2476.4|2470.4|2476.9|2470.9|2477.1|2471.1|2476.4|2470.4|13
1691599500000|2023-08-09 16:45:00|2476.6|2470.6|2474.6|2468.6|2476.6|2470.6|2474.6|2468.6|16
1691599800000|2023-08-09 16:50:00|2474.9|2468.9|2475.1|2469.1|2476.1|2470.1|2474.6|2468.6|14
1691600100000|2023-08-09 16:55:00|2474.9|2468.9|2476.3|2470.3|2476.9|2470.9|2474.5|2468.5|40
1691600400000|2023-08-09 17:00:00|2476|2470|2477|2471|2477|2471|2476|2470|4
1691600700000|2023-08-09 17:05:00|2477.1|2471.1|2477.5|2471.5|2477.9|2471.9|2477.1|2471.1|4
1691601000000|2023-08-09 17:10:00|2477.6|2471.6|2477.5|2471.5|2477.6|2471.6|2477.5|2471.5|2
1691601300000|2023-08-09 17:15:00|2477.8|2471.8|2477.9|2471.9|2477.9|2471.9|2477.3|2471.3|12
1691601600000|2023-08-09 17:20:00|2478|2472|2478.8|2472.8|2479.5|2473.5|2478|2472|6
1691601900000|2023-08-09 17:25:00|2478.3|2472.3|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|7
1691602200000|2023-08-09 17:30:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|13
1691602500000|2023-08-09 17:35:00|2478.8|2472.8|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|12
1691602800000|2023-08-09 17:40:00|2480|2474|2480.3|2474.3|2480.5|2474.5|2480|2474|8
1691603100000|2023-08-09 17:45:00|2480|2474|2480.3|2474.3|2480.6|2474.6|2480|2474|6
1691603400000|2023-08-09 17:50:00|2480.5|2474.5|2479.6|2473.6|2481.4|2475.4|2478.8|2472.8|42
1691603700000|2023-08-09 17:55:00|2486|2467.3|2486.8|2468|2487.5|2468.8|2486|2467.3|5
1691625600000|2023-08-10 00:00:00|2486.5|2467.8|2476.3|2470.3|2486.5|2470.3|2476.1|2467.8|4
1691625900000|2023-08-10 00:05:00|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.1|2469.1|7
1691626200000|2023-08-10 00:10:00|2475|2469|2473.1|2467.1|2475|2469|2471.4|2465.4|25
1691626500000|2023-08-10 00:15:00|2473|2467|2473.8|2467.8|2474.5|2468.5|2472.5|2466.5|19
1691626800000|2023-08-10 00:20:00|2474|2468|2474.3|2468.3|2475|2469|2474|2468|10
1691627100000|2023-08-10 00:25:00|2474.5|2468.5|2474|2468|2475|2469|2474|2468|11
1691627400000|2023-08-10 00:30:00|2473.8|2467.8|2474.3|2468.3|2475.3|2469.3|2473.8|2467.8|26
1691627700000|2023-08-10 00:35:00|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.5|2468.5|8
1691628000000|2023-08-10 00:40:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|14
1691628300000|2023-08-10 00:45:00|2475.8|2469.8|2477|2471|2477.8|2471.8|2475.8|2469.8|28
1691628600000|2023-08-10 00:50:00|2477.3|2471.3|2480.3|2474.3|2480.5|2474.5|2477|2471|29
1691628900000|2023-08-10 00:55:00|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2478.5|2472.5|18
1691629200000|2023-08-10 01:00:00|2479.8|2473.8|2479.1|2473.1|2482.9|2476.9|2477.9|2471.9|167
1691629500000|2023-08-10 01:05:00|2479.3|2473.3|2477.8|2471.8|2480.5|2474.5|2476.8|2470.8|78
1691629800000|2023-08-10 01:10:00|2478|2472|2477.3|2471.3|2479.3|2473.3|2477|2471|60
1691630100000|2023-08-10 01:15:00|2477|2471|2476.8|2470.8|2481.3|2475.3|2475|2469|94
1691630400000|2023-08-10 01:20:00|2477|2471|2475.5|2469.5|2477.5|2471.5|2474.3|2468.3|80
1691630700000|2023-08-10 01:25:00|2475.3|2469.3|2479.8|2473.8|2479.8|2473.8|2475.3|2469.3|71
1691631000000|2023-08-10 01:30:00|2480|2474|2483.5|2477.5|2483.8|2477.8|2480|2474|135
1691631300000|2023-08-10 01:35:00|2483.3|2477.3|2483|2477|2485.5|2479.5|2482.3|2476.3|134
1691631600000|2023-08-10 01:40:00|2483.3|2477.3|2480.3|2474.3|2483.8|2477.8|2477.5|2471.5|94
1691631900000|2023-08-10 01:45:00|2480.5|2474.5|2481|2475|2484|2478|2479.8|2473.8|105
1691632200000|2023-08-10 01:50:00|2480.8|2474.8|2475.8|2469.8|2481.3|2475.3|2475.8|2469.8|92
1691632500000|2023-08-10 01:55:00|2476|2470|2476.8|2470.8|2478.3|2472.3|2475|2469|75
1691632800000|2023-08-10 02:00:00|2476.5|2470.5|2477|2471|2477.3|2471.3|2475|2469|68
1691633100000|2023-08-10 02:05:00|2477.3|2471.3|2476|2470|2477.5|2471.5|2475.3|2469.3|79
1691633400000|2023-08-10 02:10:00|2476.3|2470.3|2479.5|2473.5|2479.8|2473.8|2475|2469|73
1691633700000|2023-08-10 02:15:00|2479.3|2473.3|2479|2473|2480.5|2474.5|2478|2472|49
1691634000000|2023-08-10 02:20:00|2478.8|2472.8|2478.5|2472.5|2480|2474|2478.3|2472.3|33
1691634300000|2023-08-10 02:25:00|2478.3|2472.3|2479.8|2473.8|2480.5|2474.5|2477.8|2471.8|34
1691634600000|2023-08-10 02:30:00|2480|2474|2482.3|2476.3|2482.3|2476.3|2479.3|2473.3|68
1691634900000|2023-08-10 02:35:00|2482.5|2476.5|2479.5|2473.5|2482.5|2476.5|2479.5|2473.5|82
1691635200000|2023-08-10 02:40:00|2479.8|2473.8|2479|2473|2480.3|2474.3|2478.3|2472.3|59
1691635500000|2023-08-10 02:45:00|2478.8|2472.8|2478.3|2472.3|2480|2474|2478|2472|49
1691635800000|2023-08-10 02:50:00|2478.5|2472.5|2475.8|2469.8|2479.5|2473.5|2475.8|2469.8|35
1691636100000|2023-08-10 02:55:00|2475.5|2469.5|2472.8|2466.8|2475.8|2469.8|2472.8|2466.8|53
1691636400000|2023-08-10 03:00:00|2473|2467|2471.3|2465.3|2473.3|2467.3|2471|2465|65
1691636700000|2023-08-10 03:05:00|2471|2465|2472.8|2466.8|2473.5|2467.5|2471|2465|187
1691637000000|2023-08-10 03:10:00|2473|2467|2473.8|2467.8|2475.3|2469.3|2472.5|2466.5|180
1691637300000|2023-08-10 03:15:00|2473.5|2467.5|2473.8|2467.8|2474.3|2468.3|2472.3|2466.3|148
1691637600000|2023-08-10 03:20:00|2474|2468|2475.3|2469.3|2475.3|2469.3|2473.5|2467.5|67
1691637900000|2023-08-10 03:25:00|2475|2469|2474.8|2468.8|2475|2469|2473.5|2467.5|71
1691638200000|2023-08-10 03:30:00|2474.5|2468.5|2472.8|2466.8|2474.8|2468.8|2472.3|2466.3|24
1691638500000|2023-08-10 03:35:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2472.3|2466.3|25
1691638800000|2023-08-10 03:40:00|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|13
1691639100000|2023-08-10 03:45:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2471.8|2465.8|8
1691639400000|2023-08-10 03:50:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1691639700000|2023-08-10 03:55:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2471.8|2465.8|6
1691640000000|2023-08-10 04:00:00|2472.3|2466.3|2473.5|2467.5|2474|2468|2472.3|2466.3|12
1691640300000|2023-08-10 04:05:00|2473.8|2467.8|2474|2468|2474|2468|2472.8|2466.8|9
1691640600000|2023-08-10 04:10:00|2473.8|2467.8|2473|2467|2473.8|2467.8|2472.5|2466.5|17
1691640900000|2023-08-10 04:15:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|19
1691641200000|2023-08-10 04:20:00|2473|2467|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|11
1691641500000|2023-08-10 04:25:00|2472.3|2466.3|2472|2466|2472.5|2466.5|2472|2466|17
1691641800000|2023-08-10 04:30:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472|2466|18
1691642100000|2023-08-10 04:35:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1691642400000|2023-08-10 04:40:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|4
1691642700000|2023-08-10 04:45:00|2472|2466|2471.8|2465.8|2472|2466|2470.5|2464.5|18
1691643000000|2023-08-10 04:50:00|2472|2466|2472|2466|2472.3|2466.3|2472|2466|7
1691643300000|2023-08-10 04:55:00|2471.8|2465.8|2471.3|2465.3|2472|2466|2470.8|2464.8|13
1691643600000|2023-08-10 05:00:00|2471|2465|2475.3|2469.3|2475.5|2469.5|2470.8|2464.8|41
1691643900000|2023-08-10 05:05:00|2475|2469|2477|2471|2477.5|2471.5|2474.8|2468.8|24
1691644200000|2023-08-10 05:10:00|2477.3|2471.3|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|10
1691644500000|2023-08-10 05:15:00|2477.3|2471.3|2478|2472|2478.3|2472.3|2477|2471|10
1691644800000|2023-08-10 05:20:00|2478.3|2472.3|2479|2473|2479.5|2473.5|2478|2472|18
1691645100000|2023-08-10 05:25:00|2479.3|2473.3|2478|2472|2479.5|2473.5|2477.8|2471.8|13
1691645400000|2023-08-10 05:30:00|2477.8|2471.8|2480.5|2474.5|2480.5|2474.5|2477.8|2471.8|43
1691645700000|2023-08-10 05:35:00|2480.8|2474.8|2481|2475|2481.5|2475.5|2479.8|2473.8|44
1691646000000|2023-08-10 05:40:00|2481.3|2475.3|2480.8|2474.8|2482.8|2476.8|2480.5|2474.5|32
1691646300000|2023-08-10 05:45:00|2481|2475|2481.8|2475.8|2482.3|2476.3|2479.5|2473.5|58
1691646600000|2023-08-10 05:50:00|2481.5|2475.5|2480.5|2474.5|2482.3|2476.3|2480.5|2474.5|22
1691646900000|2023-08-10 05:55:00|2480.8|2474.8|2482.5|2476.5|2483.3|2477.3|2480.8|2474.8|28
1691647200000|2023-08-10 06:00:00|2482.3|2476.3|2480|2474|2482.5|2476.5|2479.8|2473.8|52
1691647500000|2023-08-10 06:05:00|2480.3|2474.3|2482.3|2476.3|2482.8|2476.8|2479.8|2473.8|51
1691647800000|2023-08-10 06:10:00|2482|2476|2483.8|2477.8|2483.8|2477.8|2481.5|2475.5|54
1691648100000|2023-08-10 06:15:00|2484|2478|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|32
1691648400000|2023-08-10 06:20:00|2485|2479|2483.8|2477.8|2486.8|2480.8|2483.5|2477.5|81
1691648700000|2023-08-10 06:25:00|2484|2478|2487|2481|2487|2481|2483.5|2477.5|17
1691649000000|2023-08-10 06:30:00|2486.8|2480.8|2484.3|2478.3|2486.8|2480.8|2483.8|2477.8|59
1691649300000|2023-08-10 06:35:00|2484.5|2478.5|2484.8|2478.8|2485.3|2479.3|2483.3|2477.3|33
1691649600000|2023-08-10 06:40:00|2485|2479|2487.3|2481.3|2487.5|2481.5|2485|2479|23
1691649900000|2023-08-10 06:45:00|2487|2481|2486|2480|2487|2481|2486|2480|11
1691650200000|2023-08-10 06:50:00|2486.3|2480.3|2488.5|2482.5|2488.5|2482.5|2486.3|2480.3|14
1691650500000|2023-08-10 06:55:00|2488.6|2482.6|2484.8|2478.8|2490.4|2484.4|2484.8|2478.8|59
1691650800000|2023-08-10 07:00:00|2485|2479|2488.4|2482.4|2489.4|2483.4|2484|2478|67
1691651100000|2023-08-10 07:05:00|2488.6|2482.6|2488.6|2482.6|2490.1|2484.1|2487.4|2481.4|33
1691651400000|2023-08-10 07:10:00|2488.4|2482.4|2488.4|2482.4|2488.9|2482.9|2485.4|2479.4|28
1691651700000|2023-08-10 07:15:00|2488.9|2482.9|2489.1|2483.1|2490.1|2484.1|2488.6|2482.6|42
1691652000000|2023-08-10 07:20:00|2489.4|2483.4|2486.9|2480.9|2489.4|2483.4|2486.4|2480.4|36
1691652300000|2023-08-10 07:25:00|2487.1|2481.1|2489.1|2483.1|2489.9|2483.9|2485.9|2479.9|43
1691652600000|2023-08-10 07:30:00|2488.6|2482.6|2486.1|2480.1|2489.4|2483.4|2485.6|2479.6|39
1691652900000|2023-08-10 07:35:00|2485.9|2479.9|2486.9|2480.9|2488.1|2482.1|2485.6|2479.6|22
1691653200000|2023-08-10 07:40:00|2486.6|2480.6|2485.4|2479.4|2487.4|2481.4|2484.9|2478.9|24
1691653500000|2023-08-10 07:45:00|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2480.6|2474.6|32
1691653800000|2023-08-10 07:50:00|2485.1|2479.1|2484.6|2478.6|2487.4|2481.4|2484.1|2478.1|36
1691654100000|2023-08-10 07:55:00|2484.4|2478.4|2484.4|2478.4|2484.9|2478.9|2483.6|2477.6|25
1691654400000|2023-08-10 08:00:00|2484.6|2478.6|2477.1|2471.1|2484.9|2478.9|2472|2466|82
1691654700000|2023-08-10 08:05:00|2477.6|2471.6|2477.6|2471.6|2481.4|2475.4|2477.6|2471.6|39
1691655000000|2023-08-10 08:10:00|2477.4|2471.4|2476.1|2470.1|2478.1|2472.1|2475.6|2469.6|34
1691655300000|2023-08-10 08:15:00|2476.4|2470.4|2477.4|2471.4|2477.4|2471.4|2475.6|2469.6|22
1691655600000|2023-08-10 08:20:00|2477.6|2471.6|2481.9|2475.9|2482.6|2476.6|2477.6|2471.6|33
1691655900000|2023-08-10 08:25:00|2481.6|2475.6|2480.1|2474.1|2481.6|2475.6|2479.9|2473.9|44
1691656200000|2023-08-10 08:30:00|2479.9|2473.9|2470.9|2464.9|2480.1|2474.1|2469.9|2463.9|53
1691656500000|2023-08-10 08:35:00|2471.1|2465.1|2468.9|2462.9|2471.4|2465.4|2467.9|2461.9|39
1691656800000|2023-08-10 08:40:00|2469.1|2463.1|2467.6|2461.6|2469.6|2463.6|2465.6|2459.6|55
1691657100000|2023-08-10 08:45:00|2467.4|2461.4|2469.1|2463.1|2469.4|2463.4|2466.9|2460.9|32
1691657400000|2023-08-10 08:50:00|2469.4|2463.4|2469.4|2463.4|2470.6|2464.6|2469.4|2463.4|25
1691657700000|2023-08-10 08:55:00|2469.1|2463.1|2467.6|2461.6|2470.6|2464.6|2467.6|2461.6|19
1691658000000|2023-08-10 09:00:00|2467.9|2461.9|2462.4|2456.4|2469.1|2463.1|2462.4|2456.4|70
1691658300000|2023-08-10 09:05:00|2462.6|2456.6|2464.1|2458.1|2465.4|2459.4|2462.6|2456.6|47
1691658600000|2023-08-10 09:10:00|2464.4|2458.4|2466.4|2460.4|2466.4|2460.4|2464.4|2458.4|10
1691658900000|2023-08-10 09:15:00|2466.1|2460.1|2465.9|2459.9|2466.4|2460.4|2465.6|2459.6|14
1691659200000|2023-08-10 09:20:00|2466.1|2460.1|2462.1|2456.1|2466.1|2460.1|2461.4|2455.4|25
1691659500000|2023-08-10 09:25:00|2461.6|2455.6|2462.6|2456.6|2462.6|2456.6|2460.1|2454.1|26
1691659800000|2023-08-10 09:30:00|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2461.4|2455.4|18
1691660100000|2023-08-10 09:35:00|2462.4|2456.4|2463.4|2457.4|2464.4|2458.4|2461.9|2455.9|15
1691660400000|2023-08-10 09:40:00|2463.6|2457.6|2464.9|2458.9|2464.9|2458.9|2463.4|2457.4|31
1691660700000|2023-08-10 09:45:00|2464.6|2458.6|2463.6|2457.6|2464.6|2458.6|2463.4|2457.4|26
1691661000000|2023-08-10 09:50:00|2463.9|2457.9|2466.4|2460.4|2466.4|2460.4|2463.6|2457.6|23
1691661300000|2023-08-10 09:55:00|2466.1|2460.1|2464.9|2458.9|2467.1|2461.1|2463.6|2457.6|29
1691661600000|2023-08-10 10:00:00|2465.1|2459.1|2464.9|2458.9|2466.9|2460.9|2464.6|2458.6|47
1691661900000|2023-08-10 10:05:00|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|20
1691662200000|2023-08-10 10:10:00|2464.4|2458.4|2464.9|2458.9|2466.1|2460.1|2464.4|2458.4|57
1691662500000|2023-08-10 10:15:00|2465.1|2459.1|2464.1|2458.1|2465.4|2459.4|2463.9|2457.9|22
1691662800000|2023-08-10 10:20:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1691663100000|2023-08-10 10:25:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|4
1691663400000|2023-08-10 10:30:00|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|10
1691663700000|2023-08-10 10:35:00|2463.9|2457.9|2464.9|2458.9|2466.1|2460.1|2463.9|2457.9|11
1691664000000|2023-08-10 10:40:00|2465.1|2459.1|2466.4|2460.4|2466.9|2460.9|2465.1|2459.1|19
1691664300000|2023-08-10 10:45:00|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2465.9|2459.9|11
1691664600000|2023-08-10 10:50:00|2466.4|2460.4|2468.4|2462.4|2470.1|2464.1|2466.1|2460.1|28
1691664900000|2023-08-10 10:55:00|2468.6|2462.6|2467.9|2461.9|2468.9|2462.9|2467.9|2461.9|17
1691665200000|2023-08-10 11:00:00|2468.1|2462.1|2468.1|2462.1|2470.4|2464.4|2468.1|2462.1|48
1691665500000|2023-08-10 11:05:00|2468.4|2462.4|2467.4|2461.4|2468.4|2462.4|2467.1|2461.1|23
1691665800000|2023-08-10 11:10:00|2467.1|2461.1|2464.1|2458.1|2467.1|2461.1|2463.9|2457.9|21
1691666100000|2023-08-10 11:15:00|2464.4|2458.4|2460.1|2454.1|2464.9|2458.9|2460.1|2454.1|25
1691666400000|2023-08-10 11:20:00|2459.9|2453.9|2457.6|2451.6|2460.9|2454.9|2457.6|2451.6|22
1691666700000|2023-08-10 11:25:00|2457.4|2451.4|2459.9|2453.9|2460.1|2454.1|2456.6|2450.6|43
1691667000000|2023-08-10 11:30:00|2459.6|2453.6|2457.9|2451.9|2459.9|2453.9|2456.9|2450.9|48
1691667300000|2023-08-10 11:35:00|2457.6|2451.6|2451.4|2445.4|2457.6|2451.6|2448.3|2442.3|89
1691667600000|2023-08-10 11:40:00|2451.1|2445.1|2451.9|2445.9|2452.4|2446.4|2447.3|2441.3|73
1691667900000|2023-08-10 11:45:00|2452.6|2446.6|2449.6|2443.6|2453.6|2447.6|2448.5|2442.5|63
1691668200000|2023-08-10 11:50:00|2449.9|2443.9|2453.4|2447.4|2453.6|2447.6|2449.1|2443.1|69
1691668500000|2023-08-10 11:55:00|2453.6|2447.6|2454.1|2448.1|2456.1|2450.1|2452.6|2446.6|46
1691668800000|2023-08-10 12:00:00|2453.9|2447.9|2457.6|2451.6|2458.1|2452.1|2452.6|2446.6|55
1691669100000|2023-08-10 12:05:00|2457.4|2451.4|2456.4|2450.4|2459.6|2453.6|2456.1|2450.1|57
1691669400000|2023-08-10 12:10:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2452.9|2446.9|69
1691669700000|2023-08-10 12:15:00|2456.1|2450.1|2457.4|2451.4|2458.1|2452.1|2454.6|2448.6|45
1691670000000|2023-08-10 12:20:00|2457.6|2451.6|2451.4|2445.4|2457.6|2451.6|2451.1|2445.1|82
1691670300000|2023-08-10 12:25:00|2451.1|2445.1|2454.1|2448.1|2454.6|2448.6|2449.4|2443.4|43
1691670600000|2023-08-10 12:30:00|2455.6|2449.6|2460.6|2454.6|2468.5|2462.5|2455.6|2449.6|218
1691670900000|2023-08-10 12:35:00|2460.5|2454.5|2462.6|2456.6|2468.4|2462.4|2460.5|2454.5|166
1691671200000|2023-08-10 12:40:00|2462.4|2456.4|2455.4|2449.4|2462.4|2456.4|2452.9|2446.9|196
1691671500000|2023-08-10 12:45:00|2455.1|2449.1|2460.6|2454.6|2462.9|2456.9|2453.4|2447.4|114
1691671800000|2023-08-10 12:50:00|2460.9|2454.9|2463.1|2457.1|2463.9|2457.9|2460.1|2454.1|68
1691672100000|2023-08-10 12:55:00|2463.6|2457.6|2464.6|2458.6|2465.1|2459.1|2462.4|2456.4|72
1691672400000|2023-08-10 13:00:00|2464.4|2458.4|2462.1|2456.1|2469.4|2463.4|2458.3|2452.3|283
1691672700000|2023-08-10 13:05:00|2462.4|2456.4|2460.6|2454.6|2466.6|2460.6|2460.6|2454.6|188
1691673000000|2023-08-10 13:10:00|2460.4|2454.4|2458.4|2452.4|2463.6|2457.6|2458.4|2452.4|129
1691673300000|2023-08-10 13:15:00|2458.6|2452.6|2460.6|2454.6|2460.9|2454.9|2456.1|2450.1|107
1691673600000|2023-08-10 13:20:00|2460.9|2454.9|2458.9|2452.9|2462.1|2456.1|2457.9|2451.9|83
1691673900000|2023-08-10 13:25:00|2458.6|2452.6|2456.9|2450.9|2459.6|2453.6|2456.4|2450.4|62
1691674200000|2023-08-10 13:30:00|2456.4|2450.4|2453.9|2447.9|2458.4|2452.4|2453.4|2447.4|138
1691674500000|2023-08-10 13:35:00|2454.1|2448.1|2461.1|2455.1|2461.9|2455.9|2454.1|2448.1|129
1691674800000|2023-08-10 13:40:00|2461.4|2455.4|2460.9|2454.9|2461.6|2455.6|2458.4|2452.4|85
1691675100000|2023-08-10 13:45:00|2461.1|2455.1|2458.9|2452.9|2462.4|2456.4|2458.4|2452.4|126
1691675400000|2023-08-10 13:50:00|2458.6|2452.6|2454.9|2448.9|2458.9|2452.9|2453.9|2447.9|141
1691675700000|2023-08-10 13:55:00|2455.1|2449.1|2456.1|2450.1|2456.6|2450.6|2453.1|2447.1|160
1691676000000|2023-08-10 14:00:00|2455.6|2449.6|2453.1|2447.1|2457.1|2451.1|2453.1|2447.1|159
1691676300000|2023-08-10 14:05:00|2453.4|2447.4|2451.1|2445.1|2453.6|2447.6|2449.4|2443.4|93
1691676600000|2023-08-10 14:10:00|2451.6|2445.6|2448.4|2442.4|2452.1|2446.1|2448.1|2442.1|93
1691676900000|2023-08-10 14:15:00|2448.1|2442.1|2449.6|2443.6|2452.9|2446.9|2448.1|2442.1|113
1691677200000|2023-08-10 14:20:00|2449.9|2443.9|2448.6|2442.6|2452.6|2446.6|2448.4|2442.4|187
1691677500000|2023-08-10 14:25:00|2448.4|2442.4|2449.6|2443.6|2450.4|2444.4|2447.9|2441.9|79
1691677800000|2023-08-10 14:30:00|2449.4|2443.4|2446.1|2440.1|2449.6|2443.6|2446.1|2440.1|50
1691678100000|2023-08-10 14:35:00|2445.9|2439.9|2446.1|2440.1|2448.6|2442.6|2445.6|2439.6|66
1691678400000|2023-08-10 14:40:00|2446.4|2440.4|2443.4|2437.4|2446.6|2440.6|2442.1|2436.1|116
1691678700000|2023-08-10 14:45:00|2443.6|2437.6|2443.1|2437.1|2444.6|2438.6|2439.9|2433.9|169
1691679000000|2023-08-10 14:50:00|2442.9|2436.9|2455.9|2449.9|2456.4|2450.4|2442.9|2436.9|128
1691679300000|2023-08-10 14:55:00|2456.1|2450.1|2462.6|2456.6|2463.1|2457.1|2456.1|2450.1|210
1691679600000|2023-08-10 15:00:00|2461.6|2455.6|2456.1|2450.1|2461.9|2455.9|2455.6|2449.6|95
1691679900000|2023-08-10 15:05:00|2456.4|2450.4|2457.6|2451.6|2459.4|2453.4|2455.9|2449.9|68
1691680200000|2023-08-10 15:10:00|2457.9|2451.9|2458.9|2452.9|2460.1|2454.1|2457.6|2451.6|40
1691680500000|2023-08-10 15:15:00|2459.1|2453.1|2461.1|2455.1|2461.6|2455.6|2458.1|2452.1|37
1691680800000|2023-08-10 15:20:00|2460.9|2454.9|2461.1|2455.1|2461.4|2455.4|2459.4|2453.4|48
1691681100000|2023-08-10 15:25:00|2460.9|2454.9|2460.4|2454.4|2461.4|2455.4|2459.6|2453.6|48
1691681400000|2023-08-10 15:30:00|2459.9|2453.9|2460.1|2454.1|2460.6|2454.6|2459.1|2453.1|206
1691681700000|2023-08-10 15:35:00|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2459.4|2453.4|116
1691682000000|2023-08-10 15:40:00|2459.6|2453.6|2459.4|2453.4|2460.6|2454.6|2459.1|2453.1|191
1691682300000|2023-08-10 15:45:00|2459.6|2453.6|2458.4|2452.4|2459.6|2453.6|2457.6|2451.6|28
1691682600000|2023-08-10 15:50:00|2458.6|2452.6|2457.6|2451.6|2459.1|2453.1|2457.1|2451.1|43
1691682900000|2023-08-10 15:55:00|2457.9|2451.9|2456.4|2450.4|2459.1|2453.1|2456.4|2450.4|44
1691683200000|2023-08-10 16:00:00|2456.1|2450.1|2454.9|2448.9|2456.4|2450.4|2453.9|2447.9|23
1691683500000|2023-08-10 16:05:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2453.9|2447.9|28
1691683800000|2023-08-10 16:10:00|2455.4|2449.4|2453.6|2447.6|2455.6|2449.6|2453.1|2447.1|36
1691684100000|2023-08-10 16:15:00|2454.1|2448.1|2453.4|2447.4|2454.6|2448.6|2452.9|2446.9|43
1691684400000|2023-08-10 16:20:00|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|23
1691684700000|2023-08-10 16:25:00|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.4|2447.4|14
1691685000000|2023-08-10 16:30:00|2453.6|2447.6|2453.9|2447.9|2454.6|2448.6|2453.1|2447.1|21
1691685300000|2023-08-10 16:35:00|2454.1|2448.1|2455.9|2449.9|2455.9|2449.9|2453.6|2447.6|20
1691685600000|2023-08-10 16:40:00|2455.6|2449.6|2456.4|2450.4|2456.4|2450.4|2453.1|2447.1|33
1691685900000|2023-08-10 16:45:00|2456.1|2450.1|2455.9|2449.9|2456.6|2450.6|2454.4|2448.4|24
1691686200000|2023-08-10 16:50:00|2456.4|2450.4|2454.1|2448.1|2456.4|2450.4|2453.4|2447.4|18
1691686500000|2023-08-10 16:55:00|2454.4|2448.4|2455.5|2449.5|2455.5|2449.5|2454|2448|41
1691686800000|2023-08-10 17:00:00|2455.3|2449.3|2453.3|2447.3|2455.3|2449.3|2453|2447|39
1691687100000|2023-08-10 17:05:00|2453.5|2447.5|2453.8|2447.8|2454.3|2448.3|2453.3|2447.3|60
1691687400000|2023-08-10 17:10:00|2454|2448|2452.8|2446.8|2454.3|2448.3|2452.8|2446.8|15
1691687700000|2023-08-10 17:15:00|2452.5|2446.5|2452.8|2446.8|2453.3|2447.3|2451|2445|33
1691688000000|2023-08-10 17:20:00|2452.5|2446.5|2452|2446|2453|2447|2452|2446|25
1691688300000|2023-08-10 17:25:00|2451.8|2445.8|2452|2446|2452.3|2446.3|2451.8|2445.8|10
1691688600000|2023-08-10 17:30:00|2452.3|2446.3|2450|2444|2452.3|2446.3|2449.8|2443.8|16
1691688900000|2023-08-10 17:35:00|2449.8|2443.8|2449.3|2443.3|2450|2444|2449.3|2443.3|13
1691689200000|2023-08-10 17:40:00|2449.5|2443.5|2450|2444|2450|2444|2449.3|2443.3|5
1691689500000|2023-08-10 17:45:00|2449.8|2443.8|2451|2445|2451|2445|2449.8|2443.8|13
1691689800000|2023-08-10 17:50:00|2451.1|2445.1|2454.6|2448.6|2455.1|2449.1|2450.8|2444.8|31
1691690100000|2023-08-10 17:55:00|2461|2442.3|2459|2440.3|2461|2442.3|2459|2440.3|5
1691712000000|2023-08-11 00:00:00|2453|2447|2452.6|2446.6|2455.1|2449.1|2452.4|2446.4|16
1691712300000|2023-08-11 00:05:00|2453.4|2447.4|2449.1|2443.1|2453.4|2447.4|2448.8|2442.8|23
1691712600000|2023-08-11 00:10:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449|2443|21
1691712900000|2023-08-11 00:15:00|2448.3|2442.3|2449|2443|2449.1|2443.1|2445.9|2439.9|33
1691713200000|2023-08-11 00:20:00|2448.8|2442.8|2448.3|2442.3|2449.3|2443.3|2447.8|2441.8|18
1691713500000|2023-08-11 00:25:00|2448.5|2442.5|2448.3|2442.3|2449.3|2443.3|2447.8|2441.8|13
1691713800000|2023-08-11 00:30:00|2448|2442|2448|2442|2448|2442|2447.3|2441.3|12
1691714100000|2023-08-11 00:35:00|2447.8|2441.8|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|6
1691714400000|2023-08-11 00:40:00|2448|2442|2448.3|2442.3|2448.8|2442.8|2448|2442|15
1691714700000|2023-08-11 00:45:00|2448.5|2442.5|2448.5|2442.5|2449.5|2443.5|2448.3|2442.3|23
1691715000000|2023-08-11 00:50:00|2449.3|2443.3|2450.3|2444.3|2451.3|2445.3|2448.5|2442.5|19
1691715300000|2023-08-11 00:55:00|2450.5|2444.5|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|10
1691715600000|2023-08-11 01:00:00|2450|2444|2451.8|2445.8|2453.6|2447.6|2448.8|2442.8|101
1691715900000|2023-08-11 01:05:00|2452|2446|2452|2446|2455.9|2449.9|2451.3|2445.3|94
1691716200000|2023-08-11 01:10:00|2451.8|2445.8|2451.5|2445.5|2452|2446|2449.8|2443.8|53
1691716500000|2023-08-11 01:15:00|2451.3|2445.3|2455.8|2449.8|2456|2450|2450.3|2444.3|83
1691716800000|2023-08-11 01:20:00|2455.5|2449.5|2453.5|2447.5|2457.8|2451.8|2452.8|2446.8|121
1691717100000|2023-08-11 01:25:00|2453.8|2447.8|2453.3|2447.3|2454.3|2448.3|2452.5|2446.5|88
1691717400000|2023-08-11 01:30:00|2453|2447|2449.8|2443.8|2454.5|2448.5|2448.8|2442.8|166
1691717700000|2023-08-11 01:35:00|2449.5|2443.5|2452|2446|2452.8|2446.8|2449|2443|223
1691718000000|2023-08-11 01:40:00|2451.8|2445.8|2449.8|2443.8|2451.8|2445.8|2449.5|2443.5|32
1691718300000|2023-08-11 01:45:00|2450|2444|2451.5|2445.5|2452|2446|2449|2443|45
1691718600000|2023-08-11 01:50:00|2451.3|2445.3|2451.5|2445.5|2453.3|2447.3|2450.3|2444.3|80
1691718900000|2023-08-11 01:55:00|2451.8|2445.8|2447.5|2441.5|2451.8|2445.8|2447|2441|79
1691719200000|2023-08-11 02:00:00|2447.3|2441.3|2447.8|2441.8|2448|2442|2445.8|2439.8|89
1691719500000|2023-08-11 02:05:00|2447.5|2441.5|2447.8|2441.8|2448.5|2442.5|2446|2440|82
1691719800000|2023-08-11 02:10:00|2447.5|2441.5|2448|2442|2449.5|2443.5|2446.8|2440.8|57
1691720100000|2023-08-11 02:15:00|2447.8|2441.8|2446|2440|2447.8|2441.8|2446|2440|13
1691720400000|2023-08-11 02:20:00|2445.8|2439.8|2442.5|2436.5|2445.8|2439.8|2442.5|2436.5|13
1691720700000|2023-08-11 02:25:00|2442.3|2436.3|2439.8|2433.8|2442.3|2436.3|2439|2433|33
1691721000000|2023-08-11 02:30:00|2440|2434|2439.3|2433.3|2440.5|2434.5|2437|2431|93
1691721300000|2023-08-11 02:35:00|2439|2433|2438.3|2432.3|2439.3|2433.3|2437.8|2431.8|51
1691721600000|2023-08-11 02:40:00|2438|2432|2437.8|2431.8|2439.5|2433.5|2436.3|2430.3|100
1691721900000|2023-08-11 02:45:00|2438|2432|2437.8|2431.8|2440|2434|2437.5|2431.5|59
1691722200000|2023-08-11 02:50:00|2437.5|2431.5|2435.5|2429.5|2437.8|2431.8|2435.3|2429.3|54
1691722500000|2023-08-11 02:55:00|2435.3|2429.3|2435.5|2429.5|2436.8|2430.8|2435|2429|50
1691722800000|2023-08-11 03:00:00|2435.8|2429.8|2438.8|2432.8|2438.8|2432.8|2435.5|2429.5|70
1691723100000|2023-08-11 03:05:00|2438.5|2432.5|2440.3|2434.3|2441.3|2435.3|2438.5|2432.5|64
1691723400000|2023-08-11 03:10:00|2440|2434|2437.8|2431.8|2440|2434|2437.8|2431.8|49
1691723700000|2023-08-11 03:15:00|2437.5|2431.5|2440|2434|2440.3|2434.3|2437.3|2431.3|54
1691724000000|2023-08-11 03:20:00|2440.3|2434.3|2441.8|2435.8|2443.3|2437.3|2440.3|2434.3|51
1691724300000|2023-08-11 03:25:00|2441.5|2435.5|2443.8|2437.8|2444.3|2438.3|2441.3|2435.3|66
1691724600000|2023-08-11 03:30:00|2444|2438|2444.3|2438.3|2445.5|2439.5|2443.3|2437.3|29
1691724900000|2023-08-11 03:35:00|2443.8|2437.8|2442.3|2436.3|2444|2438|2442|2436|28
1691725200000|2023-08-11 03:40:00|2442|2436|2442.5|2436.5|2442.8|2436.8|2441.8|2435.8|20
1691725500000|2023-08-11 03:45:00|2442.3|2436.3|2443.8|2437.8|2443.8|2437.8|2442|2436|24
1691725800000|2023-08-11 03:50:00|2444|2438|2444|2438|2445|2439|2443.5|2437.5|19
1691726100000|2023-08-11 03:55:00|2444.3|2438.3|2445|2439|2445|2439|2444|2438|12
1691726400000|2023-08-11 04:00:00|2444.8|2438.8|2443.3|2437.3|2445.3|2439.3|2442.8|2436.8|21
1691726700000|2023-08-11 04:05:00|2443|2437|2443.3|2437.3|2443.5|2437.5|2443|2437|4
1691727000000|2023-08-11 04:10:00|2443|2437|2441.8|2435.8|2443.3|2437.3|2441.8|2435.8|10
1691727300000|2023-08-11 04:15:00|2441.5|2435.5|2442.5|2436.5|2443|2437|2441.5|2435.5|17
1691727600000|2023-08-11 04:20:00|2442.3|2436.3|2443|2437|2443.5|2437.5|2442.3|2436.3|11
1691727900000|2023-08-11 04:25:00|2442.8|2436.8|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|7
1691728200000|2023-08-11 04:30:00|2442.8|2436.8|2438.5|2432.5|2443|2437|2437|2431|65
1691728500000|2023-08-11 04:35:00|2438.8|2432.8|2438|2432|2439.5|2433.5|2437.5|2431.5|34
1691728800000|2023-08-11 04:40:00|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|7
1691729100000|2023-08-11 04:45:00|2437|2431|2436.8|2430.8|2437.3|2431.3|2435.8|2429.8|19
1691729400000|2023-08-11 04:50:00|2437|2431|2438.5|2432.5|2439.3|2433.3|2437|2431|38
1691729700000|2023-08-11 04:55:00|2438.8|2432.8|2439.3|2433.3|2439.8|2433.8|2437.8|2431.8|32
1691730000000|2023-08-11 05:00:00|2439|2433|2438|2432|2439.5|2433.5|2438|2432|21
1691730300000|2023-08-11 05:05:00|2437.8|2431.8|2436|2430|2437.8|2431.8|2435.8|2429.8|18
1691730600000|2023-08-11 05:10:00|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|7
1691730900000|2023-08-11 05:15:00|2435.5|2429.5|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|23
1691731200000|2023-08-11 05:20:00|2437|2431|2439|2433|2439.5|2433.5|2437|2431|36
1691731500000|2023-08-11 05:25:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1691731800000|2023-08-11 05:30:00|2439.3|2433.3|2443.3|2437.3|2443.3|2437.3|2438.8|2432.8|46
1691732100000|2023-08-11 05:35:00|2443|2437|2440.5|2434.5|2443|2437|2439.5|2433.5|49
1691732400000|2023-08-11 05:40:00|2440.3|2434.3|2439|2433|2440.5|2434.5|2438.8|2432.8|15
1691732700000|2023-08-11 05:45:00|2438.8|2432.8|2440|2434|2440.5|2434.5|2438.5|2432.5|28
1691733000000|2023-08-11 05:50:00|2439.8|2433.8|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|48
1691733300000|2023-08-11 05:55:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2437.5|2431.5|18
1691733600000|2023-08-11 06:00:00|2438.3|2432.3|2437.5|2431.5|2439|2433|2437.5|2431.5|24
1691733900000|2023-08-11 06:05:00|2437.3|2431.3|2440.3|2434.3|2440.3|2434.3|2437.3|2431.3|41
1691734200000|2023-08-11 06:10:00|2440.5|2434.5|2442.5|2436.5|2443.3|2437.3|2440.5|2434.5|26
1691734500000|2023-08-11 06:15:00|2442.8|2436.8|2441.5|2435.5|2444|2438|2441.5|2435.5|29
1691734800000|2023-08-11 06:20:00|2441.8|2435.8|2441.8|2435.8|2442.8|2436.8|2441|2435|48
1691735100000|2023-08-11 06:25:00|2442|2436|2441|2435|2442.3|2436.3|2441|2435|15
1691735400000|2023-08-11 06:30:00|2441.5|2435.5|2440.8|2434.8|2442|2436|2440|2434|29
1691735700000|2023-08-11 06:35:00|2440.5|2434.5|2438|2432|2440.8|2434.8|2437.5|2431.5|41
1691736000000|2023-08-11 06:40:00|2437.8|2431.8|2439.3|2433.3|2439.3|2433.3|2437.3|2431.3|36
1691736300000|2023-08-11 06:45:00|2439.5|2433.5|2438.8|2432.8|2440.3|2434.3|2438|2432|33
1691736600000|2023-08-11 06:50:00|2439|2433|2437.8|2431.8|2440.5|2434.5|2437.5|2431.5|44
1691736900000|2023-08-11 06:55:00|2438.3|2432.3|2431.6|2425.6|2438.4|2432.4|2431.6|2425.6|41
1691737200000|2023-08-11 07:00:00|2431.4|2425.4|2430.4|2424.4|2433.1|2427.1|2428.9|2422.9|89
1691737500000|2023-08-11 07:05:00|2430.6|2424.6|2425.6|2419.6|2430.6|2424.6|2424.6|2418.6|68
1691737800000|2023-08-11 07:10:00|2425.9|2419.9|2422.4|2416.4|2426.6|2420.6|2421|2415|92
1691738100000|2023-08-11 07:15:00|2422.1|2416.1|2422.9|2416.9|2424.4|2418.4|2421.4|2415.4|47
1691738400000|2023-08-11 07:20:00|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2422.4|2416.4|23
1691738700000|2023-08-11 07:25:00|2424.1|2418.1|2424.9|2418.9|2425.9|2419.9|2421.4|2415.4|62
1691739000000|2023-08-11 07:30:00|2424.6|2418.6|2421.6|2415.6|2424.9|2418.9|2421.1|2415.1|64
1691739300000|2023-08-11 07:35:00|2421.9|2415.9|2419.4|2413.4|2422.1|2416.1|2418.9|2412.9|66
1691739600000|2023-08-11 07:40:00|2419.6|2413.6|2417.4|2411.4|2419.6|2413.6|2416.9|2410.9|42
1691739900000|2023-08-11 07:45:00|2417.6|2411.6|2418.6|2412.6|2421.1|2415.1|2416.9|2410.9|59
1691740200000|2023-08-11 07:50:00|2418.4|2412.4|2417.6|2411.6|2418.6|2412.6|2416.9|2410.9|19
1691740500000|2023-08-11 07:55:00|2417.4|2411.4|2416.4|2410.4|2417.9|2411.9|2416.1|2410.1|24
1691740800000|2023-08-11 08:00:00|2416.6|2410.6|2412.4|2406.4|2417.1|2411.1|2410.5|2404.5|47
1691741100000|2023-08-11 08:05:00|2412.6|2406.6|2413.1|2407.1|2415.6|2409.6|2411.9|2405.9|62
1691741400000|2023-08-11 08:10:00|2413.4|2407.4|2419.1|2413.1|2419.4|2413.4|2413.4|2407.4|63
1691741700000|2023-08-11 08:15:00|2419.4|2413.4|2417.4|2411.4|2422.6|2416.6|2417.4|2411.4|74
1691742000000|2023-08-11 08:20:00|2417.6|2411.6|2418.4|2412.4|2418.9|2412.9|2417.1|2411.1|19
1691742300000|2023-08-11 08:25:00|2418.6|2412.6|2418.9|2412.9|2421.1|2415.1|2418.6|2412.6|41
1691742600000|2023-08-11 08:30:00|2419.1|2413.1|2414.9|2408.9|2419.1|2413.1|2413.1|2407.1|81
1691742900000|2023-08-11 08:35:00|2415.1|2409.1|2416.9|2410.9|2420.6|2414.6|2415.1|2409.1|48
1691743200000|2023-08-11 08:40:00|2417.4|2411.4|2422.6|2416.6|2422.6|2416.6|2417.1|2411.1|46
1691743500000|2023-08-11 08:45:00|2422.9|2416.9|2420.9|2414.9|2423.1|2417.1|2420.1|2414.1|45
1691743800000|2023-08-11 08:50:00|2420.6|2414.6|2419.1|2413.1|2421.1|2415.1|2419.1|2413.1|18
1691744100000|2023-08-11 08:55:00|2418.9|2412.9|2418.1|2412.1|2419.1|2413.1|2417.6|2411.6|21
1691744400000|2023-08-11 09:00:00|2417.9|2411.9|2415.4|2409.4|2419.1|2413.1|2415.4|2409.4|59
1691744700000|2023-08-11 09:05:00|2415.1|2409.1|2413.6|2407.6|2415.9|2409.9|2413.4|2407.4|36
1691745000000|2023-08-11 09:10:00|2413.4|2407.4|2412.1|2406.1|2413.4|2407.4|2409.6|2403.6|38
1691745300000|2023-08-11 09:15:00|2411.9|2405.9|2411.9|2405.9|2412.6|2406.6|2411.6|2405.6|26
1691745600000|2023-08-11 09:20:00|2412.1|2406.1|2414.6|2408.6|2415.1|2409.1|2412.1|2406.1|26
1691745900000|2023-08-11 09:25:00|2414.9|2408.9|2414.6|2408.6|2415.9|2409.9|2414.4|2408.4|12
1691746200000|2023-08-11 09:30:00|2414.9|2408.9|2409.1|2403.1|2416.6|2410.6|2408.6|2402.6|55
1691746500000|2023-08-11 09:35:00|2409.4|2403.4|2411.1|2405.1|2411.4|2405.4|2408.9|2402.9|36
1691746800000|2023-08-11 09:40:00|2411.4|2405.4|2412.6|2406.6|2412.9|2406.9|2411.1|2405.1|28
1691747100000|2023-08-11 09:45:00|2412.9|2406.9|2408.9|2402.9|2413.1|2407.1|2408.4|2402.4|29
1691747400000|2023-08-11 09:50:00|2408.6|2402.6|2406.4|2400.4|2409.4|2403.4|2404.6|2398.6|48
1691747700000|2023-08-11 09:55:00|2406.6|2400.6|2408.4|2402.4|2409.4|2403.4|2406.4|2400.4|32
1691748000000|2023-08-11 10:00:00|2408.1|2402.1|2406.9|2400.9|2408.1|2402.1|2405.6|2399.6|36
1691748300000|2023-08-11 10:05:00|2406.6|2400.6|2407.1|2401.1|2407.6|2401.6|2404.6|2398.6|24
1691748600000|2023-08-11 10:10:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2405.9|2399.9|28
1691748900000|2023-08-11 10:15:00|2407.1|2401.1|2407.1|2401.1|2407.6|2401.6|2405.9|2399.9|43
1691749200000|2023-08-11 10:20:00|2407.4|2401.4|2410.9|2404.9|2411.1|2405.1|2406.9|2400.9|33
1691749500000|2023-08-11 10:25:00|2411.1|2405.1|2409.1|2403.1|2411.1|2405.1|2408.6|2402.6|20
1691749800000|2023-08-11 10:30:00|2409.4|2403.4|2406.9|2400.9|2410.9|2404.9|2406.9|2400.9|26
1691750100000|2023-08-11 10:35:00|2406.6|2400.6|2401.6|2395.6|2406.6|2400.6|2400.6|2394.6|49
1691750400000|2023-08-11 10:40:00|2401.9|2395.9|2405.4|2399.4|2406.1|2400.1|2401.9|2395.9|34
1691750700000|2023-08-11 10:45:00|2405.1|2399.1|2403.6|2397.6|2405.6|2399.6|2402.4|2396.4|42
1691751000000|2023-08-11 10:50:00|2403.9|2397.9|2402.6|2396.6|2404.4|2398.4|2401.1|2395.1|34
1691751300000|2023-08-11 10:55:00|2402.4|2396.4|2404.9|2398.9|2405.4|2399.4|2401.9|2395.9|36
1691751600000|2023-08-11 11:00:00|2404.6|2398.6|2404.6|2398.6|2405.9|2399.9|2402.6|2396.6|36
1691751900000|2023-08-11 11:05:00|2404.9|2398.9|2405.6|2399.6|2406.6|2400.6|2404.4|2398.4|53
1691752200000|2023-08-11 11:10:00|2405.4|2399.4|2403.6|2397.6|2405.6|2399.6|2402.9|2396.9|27
1691752500000|2023-08-11 11:15:00|2403.4|2397.4|2405.4|2399.4|2405.9|2399.9|2403.1|2397.1|35
1691752800000|2023-08-11 11:20:00|2405.6|2399.6|2405.6|2399.6|2407.1|2401.1|2404.9|2398.9|53
1691753100000|2023-08-11 11:25:00|2405.9|2399.9|2408.1|2402.1|2408.1|2402.1|2405.6|2399.6|32
1691753400000|2023-08-11 11:30:00|2407.9|2401.9|2406.4|2400.4|2407.9|2401.9|2405.9|2399.9|38
1691753700000|2023-08-11 11:35:00|2406.1|2400.1|2410.1|2404.1|2410.4|2404.4|2405.6|2399.6|36
1691754000000|2023-08-11 11:40:00|2410.4|2404.4|2404.3|2398.3|2411.1|2405.1|2402.5|2396.5|40
1691754300000|2023-08-11 11:45:00|2404|2398|2403.9|2397.9|2405.1|2399.1|2403.6|2397.6|17
1691754600000|2023-08-11 11:50:00|2404.1|2398.1|2403.1|2397.1|2405.4|2399.4|2402.4|2396.4|61
1691754900000|2023-08-11 11:55:00|2403.4|2397.4|2405.4|2399.4|2406.1|2400.1|2403.1|2397.1|43
1691755200000|2023-08-11 12:00:00|2405.1|2399.1|2401.6|2395.6|2405.1|2399.1|2400.1|2394.1|68
1691755500000|2023-08-11 12:05:00|2401.9|2395.9|2400.9|2394.9|2402.4|2396.4|2400.6|2394.6|36
1691755800000|2023-08-11 12:10:00|2400.6|2394.6|2397.6|2391.6|2401.1|2395.1|2395.1|2389.1|63
1691756100000|2023-08-11 12:15:00|2397.4|2391.4|2400.6|2394.6|2400.6|2394.6|2397.1|2391.1|67
1691756400000|2023-08-11 12:20:00|2401.4|2395.4|2401.1|2395.1|2404.1|2398.1|2400.1|2394.1|71
1691756700000|2023-08-11 12:25:00|2400.9|2394.9|2400.9|2394.9|2403.1|2397.1|2400.4|2394.4|63
1691757000000|2023-08-11 12:30:00|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2393.5|2387.5|169
1691757300000|2023-08-11 12:35:00|2400.4|2394.4|2395|2389|2400.6|2394.6|2392.8|2386.8|85
1691757600000|2023-08-11 12:40:00|2395.3|2389.3|2396.9|2390.9|2401.1|2395.1|2395|2389|101
1691757900000|2023-08-11 12:45:00|2397.1|2391.1|2395.4|2389.4|2398.4|2392.4|2395.4|2389.4|57
1691758200000|2023-08-11 12:50:00|2394.9|2388.9|2398.9|2392.9|2399.6|2393.6|2393.9|2387.9|48
1691758500000|2023-08-11 12:55:00|2398.6|2392.6|2401.1|2395.1|2401.1|2395.1|2397.1|2391.1|56
1691758800000|2023-08-11 13:00:00|2400.9|2394.9|2410.1|2404.1|2411.3|2405.3|2400.6|2394.6|265
1691759100000|2023-08-11 13:05:00|2409.9|2403.9|2406.9|2400.9|2410.9|2404.9|2406.1|2400.1|106
1691759400000|2023-08-11 13:10:00|2406.6|2400.6|2408.1|2402.1|2409.6|2403.6|2405.9|2399.9|74
1691759700000|2023-08-11 13:15:00|2408.4|2402.4|2411.1|2405.1|2411.1|2405.1|2406.9|2400.9|64
1691760000000|2023-08-11 13:20:00|2410.6|2404.6|2411.4|2405.4|2411.9|2405.9|2407.4|2401.4|80
1691760300000|2023-08-11 13:25:00|2411.1|2405.1|2407.6|2401.6|2411.1|2405.1|2407.1|2401.1|69
1691760600000|2023-08-11 13:30:00|2407.1|2401.1|2407.6|2401.6|2410.1|2404.1|2406.6|2400.6|113
1691760900000|2023-08-11 13:35:00|2407.4|2401.4|2405.9|2399.9|2410.9|2404.9|2402.1|2396.1|105
1691761200000|2023-08-11 13:40:00|2406.4|2400.4|2404.4|2398.4|2406.6|2400.6|2401.9|2395.9|71
1691761500000|2023-08-11 13:45:00|2404.1|2398.1|2405.6|2399.6|2405.6|2399.6|2402.9|2396.9|37
1691761800000|2023-08-11 13:50:00|2406.1|2400.1|2402.4|2396.4|2406.1|2400.1|2401.6|2395.6|54
1691762100000|2023-08-11 13:55:00|2401.9|2395.9|2399.4|2393.4|2401.9|2395.9|2398.9|2392.9|37
1691762400000|2023-08-11 14:00:00|2400.1|2394.1|2402.1|2396.1|2403.6|2397.6|2399.9|2393.9|155
1691762700000|2023-08-11 14:05:00|2402.4|2396.4|2407.9|2401.9|2408.4|2402.4|2402.1|2396.1|84
1691763000000|2023-08-11 14:10:00|2407.6|2401.6|2407.4|2401.4|2408.9|2402.9|2406.6|2400.6|77
1691763300000|2023-08-11 14:15:00|2407.1|2401.1|2407.6|2401.6|2411.1|2405.1|2407.1|2401.1|164
1691763600000|2023-08-11 14:20:00|2407.9|2401.9|2408.4|2402.4|2409.9|2403.9|2406.1|2400.1|95
1691763900000|2023-08-11 14:25:00|2408.6|2402.6|2411.9|2405.9|2412.6|2406.6|2406.6|2400.6|94
1691764200000|2023-08-11 14:30:00|2412.1|2406.1|2409.6|2403.6|2412.9|2406.9|2409.4|2403.4|102
1691764500000|2023-08-11 14:35:00|2409.4|2403.4|2410.4|2404.4|2410.4|2404.4|2407.6|2401.6|67
1691764800000|2023-08-11 14:40:00|2410.6|2404.6|2413.4|2407.4|2413.9|2407.9|2409.9|2403.9|114
1691765100000|2023-08-11 14:45:00|2413.6|2407.6|2408.6|2402.6|2414.4|2408.4|2407.4|2401.4|111
1691765400000|2023-08-11 14:50:00|2408.9|2402.9|2403.6|2397.6|2410.6|2404.6|2402.1|2396.1|121
1691765700000|2023-08-11 14:55:00|2403.4|2397.4|2398.9|2392.9|2403.5|2397.5|2397.3|2391.3|203
1691766000000|2023-08-11 15:00:00|2399.1|2393.1|2403.1|2397.1|2404.1|2398.1|2398.9|2392.9|115
1691766300000|2023-08-11 15:05:00|2402.6|2396.6|2401.9|2395.9|2402.6|2396.6|2399.1|2393.1|95
1691766600000|2023-08-11 15:10:00|2402.1|2396.1|2401.1|2395.1|2402.1|2396.1|2399.4|2393.4|79
1691766900000|2023-08-11 15:15:00|2400.6|2394.6|2401.6|2395.6|2401.9|2395.9|2400.6|2394.6|73
1691767200000|2023-08-11 15:20:00|2401.4|2395.4|2398.1|2392.1|2402.4|2396.4|2397.6|2391.6|42
1691767500000|2023-08-11 15:25:00|2398.4|2392.4|2398.9|2392.9|2401.9|2395.9|2397.1|2391.1|66
1691767800000|2023-08-11 15:30:00|2398.4|2392.4|2395.6|2389.6|2399.1|2393.1|2394.4|2388.4|66
1691768100000|2023-08-11 15:35:00|2395.9|2389.9|2396.1|2390.1|2397.6|2391.6|2395.1|2389.1|50
1691768400000|2023-08-11 15:40:00|2395.9|2389.9|2397.4|2391.4|2399.6|2393.6|2395.9|2389.9|80
1691768700000|2023-08-11 15:45:00|2397.6|2391.6|2395.6|2389.6|2399.6|2393.6|2395.6|2389.6|61
1691769000000|2023-08-11 15:50:00|2395.4|2389.4|2394.9|2388.9|2397.1|2391.1|2394.4|2388.4|56
1691769300000|2023-08-11 15:55:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2393.4|2387.4|28
1691769600000|2023-08-11 16:00:00|2394.6|2388.6|2394.4|2388.4|2395.6|2389.6|2394.1|2388.1|38
1691769900000|2023-08-11 16:05:00|2394.1|2388.1|2397.1|2391.1|2397.1|2391.1|2394.1|2388.1|70
1691770200000|2023-08-11 16:10:00|2396.6|2390.6|2395.9|2389.9|2397.1|2391.1|2395.1|2389.1|80
1691770500000|2023-08-11 16:15:00|2395.6|2389.6|2395.4|2389.4|2396.6|2390.6|2394.6|2388.6|36
1691770800000|2023-08-11 16:20:00|2395.1|2389.1|2395.4|2389.4|2395.9|2389.9|2394.6|2388.6|34
1691771100000|2023-08-11 16:25:00|2395.1|2389.1|2394.4|2388.4|2395.4|2389.4|2394.1|2388.1|30
1691771400000|2023-08-11 16:30:00|2394.1|2388.1|2396.6|2390.6|2397.1|2391.1|2394.1|2388.1|21
1691771700000|2023-08-11 16:35:00|2396.4|2390.4|2397.1|2391.1|2397.1|2391.1|2395.1|2389.1|38
1691772000000|2023-08-11 16:40:00|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2395.1|2389.1|16
1691772300000|2023-08-11 16:45:00|2395.9|2389.9|2397.1|2391.1|2397.4|2391.4|2394.6|2388.6|21
1691772600000|2023-08-11 16:50:00|2397.6|2391.6|2396.6|2390.6|2398.1|2392.1|2396.1|2390.1|15
1691772900000|2023-08-11 16:55:00|2396.4|2390.4|2397|2391|2397|2391|2396|2390|27
1691773200000|2023-08-11 17:00:00|2396.8|2390.8|2397.1|2391.1|2397.8|2391.8|2396|2390|25
1691773500000|2023-08-11 17:05:00|2396.5|2390.5|2396.6|2390.6|2396.8|2390.8|2396|2390|11
1691773800000|2023-08-11 17:10:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1691774400000|2023-08-11 17:20:00|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|4
1691774700000|2023-08-11 17:25:00|2397|2391|2399.5|2393.5|2399.5|2393.5|2397|2391|7
1691775000000|2023-08-11 17:30:00|2399.3|2393.3|2399|2393|2399.6|2393.6|2398.5|2392.5|12
1691775300000|2023-08-11 17:35:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|6
1691775600000|2023-08-11 17:40:00|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1691775900000|2023-08-11 17:45:00|2398|2392|2397.5|2391.5|2398|2392|2397.5|2391.5|3
1691776200000|2023-08-11 17:50:00|2397.8|2391.8|2397.5|2391.5|2398.5|2392.5|2395.8|2389.8|24
1691776500000|2023-08-11 17:55:00|2404|2385.3|2405.5|2386.8|2406|2387.3|2404|2385.3|7
1691971200000|2023-08-14 00:00:00|2397.1|2391.1|2399.5|2393.5|2400.1|2394.1|2397.1|2391.1|21
1691971500000|2023-08-14 00:05:00|2399.8|2393.8|2399.5|2393.5|2400.4|2394.4|2398.8|2392.8|13
1691971800000|2023-08-14 00:10:00|2399.3|2393.3|2397.5|2391.5|2399.3|2393.3|2397.5|2391.5|16
1691972100000|2023-08-14 00:15:00|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2395|2389|30
1691972400000|2023-08-14 00:20:00|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|9
1691972700000|2023-08-14 00:25:00|2397.5|2391.5|2397.5|2391.5|2398.8|2392.8|2396.5|2390.5|17
1691973000000|2023-08-14 00:30:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2396|2390|22
1691973300000|2023-08-14 00:35:00|2396.8|2390.8|2393.8|2387.8|2396.8|2390.8|2393.8|2387.8|45
1691973600000|2023-08-14 00:40:00|2394|2388|2394|2388|2394.3|2388.3|2393.8|2387.8|7
1691973900000|2023-08-14 00:45:00|2394.3|2388.3|2394.3|2388.3|2395.8|2389.8|2393.8|2387.8|20
1691974200000|2023-08-14 00:50:00|2394|2388|2397.5|2391.5|2397.5|2391.5|2393.8|2387.8|19
1691974500000|2023-08-14 00:55:00|2397.3|2391.3|2395.3|2389.3|2397.3|2391.3|2395.3|2389.3|38
1691974800000|2023-08-14 01:00:00|2395|2389|2391.1|2385.1|2396|2390|2388.4|2382.4|167
1691975100000|2023-08-14 01:05:00|2390.9|2384.9|2398.3|2392.3|2398.8|2392.8|2390.4|2384.4|138
1691975400000|2023-08-14 01:10:00|2398.5|2392.5|2398|2392|2400.5|2394.5|2397|2391|101
1691975700000|2023-08-14 01:15:00|2397.8|2391.8|2394.5|2388.5|2398.5|2392.5|2393.8|2387.8|173
1691976000000|2023-08-14 01:20:00|2394.8|2388.8|2391.8|2385.8|2395|2389|2390.3|2384.3|118
1691976300000|2023-08-14 01:25:00|2391.5|2385.5|2391|2385|2392.5|2386.5|2390|2384|191
1691976600000|2023-08-14 01:30:00|2391.3|2385.3|2390.5|2384.5|2392.5|2386.5|2390.3|2384.3|194
1691976900000|2023-08-14 01:35:00|2390.3|2384.3|2388.5|2382.5|2392.5|2386.5|2388.5|2382.5|119
1691977200000|2023-08-14 01:40:00|2388.3|2382.3|2392|2386|2392.5|2386.5|2387.8|2381.8|166
1691977500000|2023-08-14 01:45:00|2391.8|2385.8|2391.5|2385.5|2394.3|2388.3|2391.3|2385.3|109
1691977800000|2023-08-14 01:50:00|2391.8|2385.8|2388|2382|2393.5|2387.5|2387.8|2381.8|81
1691978100000|2023-08-14 01:55:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2385.5|2379.5|94
1691978400000|2023-08-14 02:00:00|2387.8|2381.8|2388|2382|2389.5|2383.5|2386.8|2380.8|135
1691978700000|2023-08-14 02:05:00|2387.8|2381.8|2389.3|2383.3|2390|2384|2387.5|2381.5|95
1691979000000|2023-08-14 02:10:00|2389.5|2383.5|2386.5|2380.5|2390.3|2384.3|2386.5|2380.5|108
1691979300000|2023-08-14 02:15:00|2386.8|2380.8|2383.3|2377.3|2387|2381|2382.8|2376.8|25
1691979600000|2023-08-14 02:20:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|12
1691979900000|2023-08-14 02:25:00|2382.5|2376.5|2380.8|2374.8|2382.8|2376.8|2380.5|2374.5|14
1691980200000|2023-08-14 02:30:00|2380.5|2374.5|2383.5|2377.5|2385.3|2379.3|2380.5|2374.5|127
1691980500000|2023-08-14 02:35:00|2383.3|2377.3|2384|2378|2385|2379|2382.5|2376.5|56
1691980800000|2023-08-14 02:40:00|2383.8|2377.8|2384.5|2378.5|2385|2379|2383.3|2377.3|81
1691981100000|2023-08-14 02:45:00|2384.8|2378.8|2386.3|2380.3|2387.5|2381.5|2384.8|2378.8|112
1691981400000|2023-08-14 02:50:00|2386.5|2380.5|2382.8|2376.8|2388|2382|2382.8|2376.8|63
1691981700000|2023-08-14 02:55:00|2382.5|2376.5|2380.5|2374.5|2382.5|2376.5|2380.3|2374.3|62
1691982000000|2023-08-14 03:00:00|2380.3|2374.3|2375.5|2369.5|2380.8|2374.8|2375.5|2369.5|48
1691982300000|2023-08-14 03:05:00|2375.8|2369.8|2376.5|2370.5|2376.8|2370.8|2375.8|2369.8|51
1691982600000|2023-08-14 03:10:00|2376.8|2370.8|2373.5|2367.5|2377|2371|2372.8|2366.8|50
1691982900000|2023-08-14 03:15:00|2373.8|2367.8|2377.3|2371.3|2377.8|2371.8|2373.8|2367.8|68
1691983200000|2023-08-14 03:20:00|2377.5|2371.5|2375|2369|2378.3|2372.3|2374|2368|83
1691983500000|2023-08-14 03:25:00|2374.8|2368.8|2376.5|2370.5|2377.3|2371.3|2374.8|2368.8|101
1691983800000|2023-08-14 03:30:00|2376.8|2370.8|2373.5|2367.5|2376.8|2370.8|2373.3|2367.3|37
1691984100000|2023-08-14 03:35:00|2373.3|2367.3|2373.3|2367.3|2374.8|2368.8|2373.3|2367.3|21
1691984400000|2023-08-14 03:40:00|2373|2367|2373.3|2367.3|2373.8|2367.8|2372.8|2366.8|16
1691984700000|2023-08-14 03:45:00|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|7
1691985000000|2023-08-14 03:50:00|2373.3|2367.3|2373.3|2367.3|2374|2368|2373|2367|9
1691985300000|2023-08-14 03:55:00|2373.5|2367.5|2375|2369|2375.8|2369.8|2373.5|2367.5|19
1691985600000|2023-08-14 04:00:00|2374.8|2368.8|2375.5|2369.5|2376|2370|2374.8|2368.8|18
1691985900000|2023-08-14 04:05:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2374.3|2368.3|19
1691986200000|2023-08-14 04:10:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|8
1691986500000|2023-08-14 04:15:00|2375|2369|2375.8|2369.8|2375.8|2369.8|2374|2368|15
1691986800000|2023-08-14 04:20:00|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1691987100000|2023-08-14 04:25:00|2375.8|2369.8|2376.5|2370.5|2377.5|2371.5|2375.5|2369.5|12
1691987400000|2023-08-14 04:30:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|4
1691987700000|2023-08-14 04:35:00|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|9
1691988000000|2023-08-14 04:40:00|2375.5|2369.5|2374.3|2368.3|2375.8|2369.8|2374|2368|10
1691988300000|2023-08-14 04:45:00|2374.5|2368.5|2375.3|2369.3|2375.8|2369.8|2374.5|2368.5|12
1691988600000|2023-08-14 04:50:00|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1691988900000|2023-08-14 04:55:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2374.3|2368.3|5
1691989200000|2023-08-14 05:00:00|2374.5|2368.5|2373.3|2367.3|2374.5|2368.5|2371.5|2365.5|33
1691989500000|2023-08-14 05:05:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2372.8|2366.8|22
1691989800000|2023-08-14 05:10:00|2373|2367|2372.5|2366.5|2374|2368|2372.5|2366.5|26
1691990100000|2023-08-14 05:15:00|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.5|2366.5|10
1691990400000|2023-08-14 05:20:00|2373|2367|2373.8|2367.8|2375|2369|2371.3|2365.3|21
1691990700000|2023-08-14 05:25:00|2374|2368|2372.3|2366.3|2375.5|2369.5|2372|2366|32
1691991000000|2023-08-14 05:30:00|2372.5|2366.5|2378|2372|2378|2372|2372.5|2366.5|40
1691991300000|2023-08-14 05:35:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2375.5|2369.5|40
1691991600000|2023-08-14 05:40:00|2377.5|2371.5|2380.5|2374.5|2381.3|2375.3|2377.3|2371.3|94
1691991900000|2023-08-14 05:45:00|2380.3|2374.3|2379.5|2373.5|2380.8|2374.8|2378.5|2372.5|154
1691992200000|2023-08-14 05:50:00|2379.3|2373.3|2380.5|2374.5|2381.8|2375.8|2379|2373|109
1691992500000|2023-08-14 05:55:00|2380.3|2374.3|2380|2374|2380.8|2374.8|2378.3|2372.3|116
1691992800000|2023-08-14 06:00:00|2379.8|2373.8|2378.5|2372.5|2380.8|2374.8|2377.3|2371.3|63
1691993100000|2023-08-14 06:05:00|2378.8|2372.8|2375.8|2369.8|2378.8|2372.8|2375.3|2369.3|64
1691993400000|2023-08-14 06:10:00|2375.5|2369.5|2375.8|2369.8|2377|2371|2375|2369|25
1691993700000|2023-08-14 06:15:00|2375.5|2369.5|2377|2371|2377.3|2371.3|2375.5|2369.5|56
1691994000000|2023-08-14 06:20:00|2377.3|2371.3|2376.3|2370.3|2378|2372|2376.3|2370.3|28
1691994300000|2023-08-14 06:25:00|2376.5|2370.5|2377|2371|2377.3|2371.3|2375.5|2369.5|71
1691994600000|2023-08-14 06:30:00|2377.3|2371.3|2379.8|2373.8|2380|2374|2377|2371|31
1691994900000|2023-08-14 06:35:00|2380|2374|2381.3|2375.3|2381.8|2375.8|2379.3|2373.3|58
1691995200000|2023-08-14 06:40:00|2381.5|2375.5|2380.3|2374.3|2381.8|2375.8|2379.5|2373.5|48
1691995500000|2023-08-14 06:45:00|2380.5|2374.5|2380|2374|2380.5|2374.5|2378.3|2372.3|40
1691995800000|2023-08-14 06:50:00|2379.8|2373.8|2371.3|2365.3|2380|2374|2371.3|2365.3|63
1691996100000|2023-08-14 06:55:00|2371.5|2365.5|2369|2363|2373.9|2367.9|2368.4|2362.4|104
1691996400000|2023-08-14 07:00:00|2368.8|2362.8|2363.4|2357.4|2368.8|2362.8|2362.6|2356.6|108
1691996700000|2023-08-14 07:05:00|2363.6|2357.6|2369.6|2363.6|2370.5|2364.5|2363.6|2357.6|189
1691997000000|2023-08-14 07:10:00|2369.4|2363.4|2366.4|2360.4|2369.4|2363.4|2365.4|2359.4|95
1691997300000|2023-08-14 07:15:00|2366.6|2360.6|2371.4|2365.4|2372.1|2366.1|2366.6|2360.6|67
1691997600000|2023-08-14 07:20:00|2371.6|2365.6|2370.4|2364.4|2372.9|2366.9|2370.1|2364.1|52
1691997900000|2023-08-14 07:25:00|2370.1|2364.1|2367.9|2361.9|2370.9|2364.9|2367.4|2361.4|76
1691998200000|2023-08-14 07:30:00|2368.1|2362.1|2368.9|2362.9|2369.9|2363.9|2367.4|2361.4|59
1691998500000|2023-08-14 07:35:00|2369.1|2363.1|2365.9|2359.9|2369.1|2363.1|2365.4|2359.4|61
1691998800000|2023-08-14 07:40:00|2366.1|2360.1|2366.1|2360.1|2367.1|2361.1|2365.9|2359.9|17
1691999100000|2023-08-14 07:45:00|2366.4|2360.4|2368.9|2362.9|2370.1|2364.1|2365.9|2359.9|59
1691999400000|2023-08-14 07:50:00|2368.6|2362.6|2369.6|2363.6|2370.6|2364.6|2366.6|2360.6|85
1691999700000|2023-08-14 07:55:00|2369.9|2363.9|2373.4|2367.4|2373.6|2367.6|2369.1|2363.1|68
1692000000000|2023-08-14 08:00:00|2372.4|2366.4|2370.6|2364.6|2373.6|2367.6|2369.6|2363.6|95
1692000300000|2023-08-14 08:05:00|2370.9|2364.9|2366.6|2360.6|2372.4|2366.4|2365.9|2359.9|79
1692000600000|2023-08-14 08:10:00|2366.4|2360.4|2362.6|2356.6|2367.1|2361.1|2361.6|2355.6|66
1692000900000|2023-08-14 08:15:00|2362.9|2356.9|2359.9|2353.9|2363.1|2357.1|2358.9|2352.9|90
1692001200000|2023-08-14 08:20:00|2359.1|2353.1|2364.4|2358.4|2365.1|2359.1|2359.1|2353.1|53
1692001500000|2023-08-14 08:25:00|2364.1|2358.1|2361.4|2355.4|2364.1|2358.1|2359.6|2353.6|45
1692001800000|2023-08-14 08:30:00|2361.1|2355.1|2359.6|2353.6|2361.1|2355.1|2359.1|2353.1|21
1692002100000|2023-08-14 08:35:00|2359.9|2353.9|2360.4|2354.4|2360.6|2354.6|2359.4|2353.4|19
1692002400000|2023-08-14 08:40:00|2360.1|2354.1|2359.6|2353.6|2360.4|2354.4|2358.9|2352.9|42
1692002700000|2023-08-14 08:45:00|2359.4|2353.4|2356.6|2350.6|2359.9|2353.9|2355.9|2349.9|27
1692003000000|2023-08-14 08:50:00|2356.9|2350.9|2357.4|2351.4|2357.4|2351.4|2354.6|2348.6|31
1692003300000|2023-08-14 08:55:00|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2355.9|2349.9|21
1692003600000|2023-08-14 09:00:00|2356.6|2350.6|2356.6|2350.6|2356.9|2350.9|2356.1|2350.1|29
1692003900000|2023-08-14 09:05:00|2356.4|2350.4|2356.9|2350.9|2357.1|2351.1|2356.1|2350.1|16
1692004200000|2023-08-14 09:10:00|2356.6|2350.6|2359.1|2353.1|2359.1|2353.1|2356.4|2350.4|32
1692004500000|2023-08-14 09:15:00|2358.9|2352.9|2360.4|2354.4|2360.4|2354.4|2358.6|2352.6|21
1692004800000|2023-08-14 09:20:00|2360.6|2354.6|2359.6|2353.6|2362.9|2356.9|2359.6|2353.6|28
1692005100000|2023-08-14 09:25:00|2359.9|2353.9|2360.1|2354.1|2360.4|2354.4|2357.6|2351.6|26
1692005400000|2023-08-14 09:30:00|2360.4|2354.4|2357.9|2351.9|2360.4|2354.4|2357.9|2351.9|24
1692005700000|2023-08-14 09:35:00|2358.1|2352.1|2359.4|2353.4|2359.4|2353.4|2357.9|2351.9|21
1692006000000|2023-08-14 09:40:00|2359.6|2353.6|2359.1|2353.1|2360.4|2354.4|2359.1|2353.1|40
1692006300000|2023-08-14 09:45:00|2358.9|2352.9|2356.4|2350.4|2358.9|2352.9|2356.4|2350.4|30
1692006600000|2023-08-14 09:50:00|2356.1|2350.1|2356.4|2350.4|2356.9|2350.9|2355.6|2349.6|29
1692006900000|2023-08-14 09:55:00|2356.6|2350.6|2357.6|2351.6|2359.4|2353.4|2356.1|2350.1|36
1692007200000|2023-08-14 10:00:00|2357.4|2351.4|2356.6|2350.6|2357.4|2351.4|2355.9|2349.9|20
1692007500000|2023-08-14 10:05:00|2356.9|2350.9|2356.9|2350.9|2357.6|2351.6|2355.9|2349.9|48
1692007800000|2023-08-14 10:10:00|2357.1|2351.1|2356.9|2350.9|2357.6|2351.6|2356.9|2350.9|29
1692008100000|2023-08-14 10:15:00|2356.6|2350.6|2352.9|2346.9|2356.9|2350.9|2352.9|2346.9|27
1692008400000|2023-08-14 10:20:00|2353.1|2347.1|2352.9|2346.9|2354.1|2348.1|2352.9|2346.9|17
1692008700000|2023-08-14 10:25:00|2352.6|2346.6|2353.4|2347.4|2353.4|2347.4|2350.4|2344.4|45
1692009000000|2023-08-14 10:30:00|2353.6|2347.6|2351.1|2345.1|2355.4|2349.4|2351.1|2345.1|32
1692009300000|2023-08-14 10:35:00|2351.4|2345.4|2349.9|2343.9|2352.4|2346.4|2348.9|2342.9|58
1692009600000|2023-08-14 10:40:00|2349.6|2343.6|2340|2334|2350.1|2344.1|2336.4|2330.4|80
1692009900000|2023-08-14 10:45:00|2340.1|2334.1|2346.1|2340.1|2346.6|2340.6|2340.1|2334.1|52
1692010200000|2023-08-14 10:50:00|2346.6|2340.6|2351.9|2345.9|2351.9|2345.9|2346.1|2340.1|67
1692010500000|2023-08-14 10:55:00|2352.1|2346.1|2351.6|2345.6|2353.9|2347.9|2350.6|2344.6|53
1692010800000|2023-08-14 11:00:00|2351.9|2345.9|2348.9|2342.9|2352.1|2346.1|2348.4|2342.4|29
1692011100000|2023-08-14 11:05:00|2348.6|2342.6|2343.9|2337.9|2350.4|2344.4|2343.9|2337.9|58
1692011400000|2023-08-14 11:10:00|2343.6|2337.6|2342.1|2336.1|2343.6|2337.6|2340.1|2334.1|67
1692011700000|2023-08-14 11:15:00|2341.9|2335.9|2346.9|2340.9|2347.4|2341.4|2341.9|2335.9|30
1692012000000|2023-08-14 11:20:00|2346.6|2340.6|2347.4|2341.4|2347.4|2341.4|2343.6|2337.6|35
1692012300000|2023-08-14 11:25:00|2348.1|2342.1|2348.9|2342.9|2351.6|2345.6|2347.9|2341.9|50
1692012600000|2023-08-14 11:30:00|2348.6|2342.6|2346.4|2340.4|2350.4|2344.4|2346.1|2340.1|41
1692012900000|2023-08-14 11:35:00|2346.1|2340.1|2348.4|2342.4|2349.6|2343.6|2346.1|2340.1|25
1692013200000|2023-08-14 11:40:00|2348.6|2342.6|2346.9|2340.9|2349.4|2343.4|2346.6|2340.6|16
1692013500000|2023-08-14 11:45:00|2347.1|2341.1|2343.1|2337.1|2347.1|2341.1|2342.9|2336.9|37
1692013800000|2023-08-14 11:50:00|2342.9|2336.9|2343.9|2337.9|2345.6|2339.6|2342.4|2336.4|83
1692014100000|2023-08-14 11:55:00|2343.6|2337.6|2347.4|2341.4|2351.1|2345.1|2343.4|2337.4|75
1692014400000|2023-08-14 12:00:00|2347.1|2341.1|2342.1|2336.1|2347.4|2341.4|2341.6|2335.6|85
1692014700000|2023-08-14 12:05:00|2342.4|2336.4|2344.4|2338.4|2346.9|2340.9|2341.4|2335.4|74
1692015000000|2023-08-14 12:10:00|2344.6|2338.6|2342.1|2336.1|2347.4|2341.4|2339.4|2333.4|85
1692015300000|2023-08-14 12:15:00|2341.9|2335.9|2337.9|2331.9|2346.6|2340.6|2337.9|2331.9|94
1692015600000|2023-08-14 12:20:00|2338.1|2332.1|2336.4|2330.4|2340.9|2334.9|2335.9|2329.9|83
1692015900000|2023-08-14 12:25:00|2336.1|2330.1|2335.4|2329.4|2337.6|2331.6|2335.4|2329.4|44
1692016200000|2023-08-14 12:30:00|2335.1|2329.1|2336.9|2330.9|2337.1|2331.1|2334.4|2328.4|47
1692016500000|2023-08-14 12:35:00|2336.6|2330.6|2337.4|2331.4|2339.4|2333.4|2336.4|2330.4|84
1692016800000|2023-08-14 12:40:00|2337.6|2331.6|2339.1|2333.1|2341.1|2335.1|2337.4|2331.4|82
1692017100000|2023-08-14 12:45:00|2338.9|2332.9|2339.9|2333.9|2339.9|2333.9|2337.4|2331.4|43
1692017400000|2023-08-14 12:50:00|2340.1|2334.1|2342.4|2336.4|2343.1|2337.1|2339.9|2333.9|37
1692017700000|2023-08-14 12:55:00|2342.6|2336.6|2341.6|2335.6|2344.1|2338.1|2340.6|2334.6|71
1692018000000|2023-08-14 13:00:00|2341.4|2335.4|2355.8|2349.8|2355.8|2349.8|2341.4|2335.4|353
1692018300000|2023-08-14 13:05:00|2355.5|2349.5|2359.4|2353.4|2359.6|2353.6|2351.6|2345.6|190
1692018600000|2023-08-14 13:10:00|2359.1|2353.1|2359.4|2353.4|2361.6|2355.6|2357.6|2351.6|109
1692018900000|2023-08-14 13:15:00|2359.1|2353.1|2354.4|2348.4|2360.9|2354.9|2353.4|2347.4|91
1692019200000|2023-08-14 13:20:00|2354.1|2348.1|2353.9|2347.9|2358.4|2352.4|2353.6|2347.6|98
1692019500000|2023-08-14 13:25:00|2354.1|2348.1|2351.9|2345.9|2354.9|2348.9|2351.4|2345.4|90
1692019800000|2023-08-14 13:30:00|2351.6|2345.6|2351.9|2345.9|2354.9|2348.9|2349.9|2343.9|157
1692020100000|2023-08-14 13:35:00|2351.6|2345.6|2349.4|2343.4|2354.6|2348.6|2348.1|2342.1|129
1692020400000|2023-08-14 13:40:00|2349.1|2343.1|2347.9|2341.9|2350.6|2344.6|2347.6|2341.6|75
1692020700000|2023-08-14 13:45:00|2347.6|2341.6|2345.4|2339.4|2348.1|2342.1|2345.4|2339.4|80
1692021000000|2023-08-14 13:50:00|2345.9|2339.9|2349.6|2343.6|2350.9|2344.9|2345.9|2339.9|165
1692021300000|2023-08-14 13:55:00|2349.4|2343.4|2350.9|2344.9|2352.9|2346.9|2347.6|2341.6|201
1692021600000|2023-08-14 14:00:00|2350.6|2344.6|2351.9|2345.9|2353.6|2347.6|2350.1|2344.1|186
1692021900000|2023-08-14 14:05:00|2352.1|2346.1|2352.9|2346.9|2354.1|2348.1|2350.4|2344.4|125
1692022200000|2023-08-14 14:10:00|2352.6|2346.6|2352.6|2346.6|2354.9|2348.9|2351.1|2345.1|95
1692022500000|2023-08-14 14:15:00|2352.9|2346.9|2358.4|2352.4|2359.9|2353.9|2352.9|2346.9|107
1692022800000|2023-08-14 14:20:00|2358.6|2352.6|2357.4|2351.4|2360.9|2354.9|2356.4|2350.4|81
1692023100000|2023-08-14 14:25:00|2357.6|2351.6|2358.9|2352.9|2360.9|2354.9|2356.6|2350.6|90
1692023400000|2023-08-14 14:30:00|2359.1|2353.1|2359.1|2353.1|2360.9|2354.9|2356.9|2350.9|64
1692023700000|2023-08-14 14:35:00|2359.4|2353.4|2363.6|2357.6|2364.6|2358.6|2358.4|2352.4|112
1692024000000|2023-08-14 14:40:00|2363.9|2357.9|2355.6|2349.6|2364.6|2358.6|2353.6|2347.6|143
1692024300000|2023-08-14 14:45:00|2355.4|2349.4|2352.1|2346.1|2355.4|2349.4|2351.9|2345.9|77
1692024600000|2023-08-14 14:50:00|2351.9|2345.9|2355.9|2349.9|2359.4|2353.4|2350.9|2344.9|89
1692024900000|2023-08-14 14:55:00|2356.1|2350.1|2351.9|2345.9|2356.4|2350.4|2350.1|2344.1|110
1692025200000|2023-08-14 15:00:00|2352.1|2346.1|2349.4|2343.4|2352.9|2346.9|2346.1|2340.1|131
1692025500000|2023-08-14 15:05:00|2349.1|2343.1|2348.1|2342.1|2349.1|2343.1|2347.4|2341.4|50
1692025800000|2023-08-14 15:10:00|2348.4|2342.4|2352.6|2346.6|2352.6|2346.6|2347.9|2341.9|58
1692026100000|2023-08-14 15:15:00|2352.4|2346.4|2352.4|2346.4|2354.4|2348.4|2352.4|2346.4|32
1692026400000|2023-08-14 15:20:00|2352.6|2346.6|2352.9|2346.9|2356.4|2350.4|2352.6|2346.6|46
1692026700000|2023-08-14 15:25:00|2353.1|2347.1|2352.4|2346.4|2354.4|2348.4|2352.1|2346.1|28
1692027000000|2023-08-14 15:30:00|2352.6|2346.6|2352.4|2346.4|2353.4|2347.4|2352.1|2346.1|11
1692027300000|2023-08-14 15:35:00|2352.6|2346.6|2352.6|2346.6|2354.1|2348.1|2352.4|2346.4|28
1692027600000|2023-08-14 15:40:00|2353.1|2347.1|2354.4|2348.4|2354.4|2348.4|2353.1|2347.1|28
1692027900000|2023-08-14 15:45:00|2354.6|2348.6|2356.1|2350.1|2358.4|2352.4|2354.6|2348.6|77
1692028200000|2023-08-14 15:50:00|2355.9|2349.9|2355.6|2349.6|2356.4|2350.4|2355.1|2349.1|21
1692028500000|2023-08-14 15:55:00|2355.4|2349.4|2354.9|2348.9|2355.6|2349.6|2354.4|2348.4|18
1692028800000|2023-08-14 16:00:00|2355.1|2349.1|2356.4|2350.4|2356.6|2350.6|2354.6|2348.6|32
1692029100000|2023-08-14 16:05:00|2356.6|2350.6|2356.4|2350.4|2356.6|2350.6|2355.9|2349.9|16
1692029400000|2023-08-14 16:10:00|2356.1|2350.1|2355.6|2349.6|2356.9|2350.9|2355.4|2349.4|7
1692029700000|2023-08-14 16:15:00|2355.9|2349.9|2355.1|2349.1|2356.1|2350.1|2353.6|2347.6|30
1692030000000|2023-08-14 16:20:00|2354.9|2348.9|2356.6|2350.6|2356.6|2350.6|2354.9|2348.9|10
1692030300000|2023-08-14 16:25:00|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1692030600000|2023-08-14 16:30:00|2357.1|2351.1|2358.6|2352.6|2358.6|2352.6|2356.9|2350.9|15
1692030900000|2023-08-14 16:35:00|2358.4|2352.4|2358.9|2352.9|2358.9|2352.9|2357.6|2351.6|20
1692031200000|2023-08-14 16:40:00|2359.1|2353.1|2359.6|2353.6|2359.6|2353.6|2358.6|2352.6|13
1692031500000|2023-08-14 16:45:00|2359.9|2353.9|2358.4|2352.4|2360.6|2354.6|2357.4|2351.4|27
1692031800000|2023-08-14 16:50:00|2358.9|2352.9|2356.9|2350.9|2359.1|2353.1|2356.4|2350.4|32
1692032100000|2023-08-14 16:55:00|2356.6|2350.6|2357.8|2351.8|2358.3|2352.3|2355.5|2349.5|28
1692032400000|2023-08-14 17:00:00|2357.5|2351.5|2358.5|2352.5|2359.3|2353.3|2357.5|2351.5|14
1692032700000|2023-08-14 17:05:00|2358.3|2352.3|2358|2352|2358.3|2352.3|2358|2352|4
1692033000000|2023-08-14 17:10:00|2358.1|2352.1|2358.3|2352.3|2358.5|2352.5|2358|2352|6
1692033300000|2023-08-14 17:15:00|2358.5|2352.5|2358.8|2352.8|2359|2353|2358.3|2352.3|5
1692033600000|2023-08-14 17:20:00|2359|2353|2358.3|2352.3|2359|2353|2358.1|2352.1|7
1692033900000|2023-08-14 17:25:00|2358|2352|2357.8|2351.8|2358.3|2352.3|2357.5|2351.5|8
1692034200000|2023-08-14 17:30:00|2357.6|2351.6|2357.3|2351.3|2358|2352|2357.3|2351.3|10
1692034500000|2023-08-14 17:35:00|2357|2351|2358|2352|2358|2352|2357|2351|9
1692034800000|2023-08-14 17:40:00|2357.8|2351.8|2364.3|2358.3|2365.6|2359.6|2357.8|2351.8|39
1692035100000|2023-08-14 17:45:00|2364|2358|2361|2355|2364.3|2358.3|2359|2353|52
1692035400000|2023-08-14 17:50:00|2360.5|2354.5|2358|2352|2360.5|2354.5|2355.4|2349.4|35
1692035700000|2023-08-14 17:55:00|2357.8|2351.8|2362.5|2343.8|2363.5|2352|2357.1|2342.8|22
1692057600000|2023-08-15 00:00:00|2357.1|2351.1|2358.3|2352.3|2358.3|2352.3|2356.9|2350.9|6
1692057900000|2023-08-15 00:05:00|2358|2352|2355.3|2349.3|2358.3|2352.3|2355.1|2349.1|9
1692058200000|2023-08-15 00:10:00|2355|2349|2355|2349|2355|2349|2355|2349|1
1692058500000|2023-08-15 00:15:00|2355.3|2349.3|2355.5|2349.5|2357.1|2351.1|2355|2349|9
1692058800000|2023-08-15 00:20:00|2355.8|2349.8|2355.5|2349.5|2356.3|2350.3|2355.1|2349.1|12
1692059100000|2023-08-15 00:25:00|2355.3|2349.3|2355.8|2349.8|2356|2350|2354.5|2348.5|15
1692059400000|2023-08-15 00:30:00|2355.5|2349.5|2354.8|2348.8|2356|2350|2354.3|2348.3|16
1692059700000|2023-08-15 00:35:00|2355|2349|2354.5|2348.5|2355.5|2349.5|2354|2348|15
1692060000000|2023-08-15 00:40:00|2354.3|2348.3|2353.3|2347.3|2355|2349|2353|2347|17
1692060300000|2023-08-15 00:45:00|2353.5|2347.5|2356|2350|2357.3|2351.3|2353.5|2347.5|11
1692060600000|2023-08-15 00:50:00|2355.8|2349.8|2357.5|2351.5|2358|2352|2355.3|2349.3|15
1692060900000|2023-08-15 00:55:00|2357.8|2351.8|2362.1|2356.1|2362.3|2356.3|2357.5|2351.5|23
1692061200000|2023-08-15 01:00:00|2361.9|2355.9|2355.3|2349.3|2362.6|2356.6|2354.9|2348.9|91
1692061500000|2023-08-15 01:05:00|2355|2349|2356|2350|2357.3|2351.3|2352|2346|86
1692061800000|2023-08-15 01:10:00|2356.3|2350.3|2357.3|2351.3|2357.5|2351.5|2355|2349|77
1692062100000|2023-08-15 01:15:00|2357|2351|2361|2355|2361.5|2355.5|2354.8|2348.8|109
1692062400000|2023-08-15 01:20:00|2360.8|2354.8|2359.6|2353.6|2361.5|2355.5|2351.9|2345.9|239
1692062700000|2023-08-15 01:25:00|2359.1|2353.1|2359|2353|2361|2355|2357|2351|209
1692063000000|2023-08-15 01:30:00|2359.3|2353.3|2351.5|2345.5|2359.5|2353.5|2351.5|2345.5|233
1692063300000|2023-08-15 01:35:00|2351.3|2345.3|2353.3|2347.3|2353.8|2347.8|2350.5|2344.5|155
1692063600000|2023-08-15 01:40:00|2353.5|2347.5|2358|2352|2358.8|2352.8|2353.3|2347.3|173
1692063900000|2023-08-15 01:45:00|2357.8|2351.8|2364.3|2358.3|2365|2359|2357.8|2351.8|193
1692064200000|2023-08-15 01:50:00|2364.5|2358.5|2368.3|2362.3|2370.5|2364.5|2364.3|2358.3|228
1692064500000|2023-08-15 01:55:00|2368|2362|2370.3|2364.3|2370.5|2364.5|2367.3|2361.3|172
1692064800000|2023-08-15 02:00:00|2370|2364|2368|2362|2371.3|2365.3|2365.3|2359.3|219
1692065100000|2023-08-15 02:05:00|2367.8|2361.8|2365.8|2359.8|2368.8|2362.8|2364.8|2358.8|132
1692065400000|2023-08-15 02:10:00|2365.5|2359.5|2364.3|2358.3|2367|2361|2363|2357|196
1692065700000|2023-08-15 02:15:00|2364.5|2358.5|2365.5|2359.5|2365.5|2359.5|2362.8|2356.8|55
1692066000000|2023-08-15 02:20:00|2365.8|2359.8|2366.8|2360.8|2368.5|2362.5|2365|2359|58
1692066300000|2023-08-15 02:25:00|2367|2361|2365.8|2359.8|2367.5|2361.5|2365.8|2359.8|29
1692066600000|2023-08-15 02:30:00|2365.5|2359.5|2370.3|2364.3|2370.3|2364.3|2365|2359|121
1692066900000|2023-08-15 02:35:00|2370.5|2364.5|2369.3|2363.3|2371.8|2365.8|2367.8|2361.8|76
1692067200000|2023-08-15 02:40:00|2369.5|2363.5|2368.8|2362.8|2370.5|2364.5|2368.3|2362.3|78
1692067500000|2023-08-15 02:45:00|2368.5|2362.5|2371.5|2365.5|2372.3|2366.3|2367.3|2361.3|96
1692067800000|2023-08-15 02:50:00|2371.3|2365.3|2370.8|2364.8|2372.3|2366.3|2368.8|2362.8|103
1692068100000|2023-08-15 02:55:00|2371|2365|2369.3|2363.3|2371.5|2365.5|2367.8|2361.8|56
1692068400000|2023-08-15 03:00:00|2369|2363|2368.5|2362.5|2370.3|2364.3|2368|2362|49
1692068700000|2023-08-15 03:05:00|2368.3|2362.3|2369|2363|2369.3|2363.3|2368.3|2362.3|90
1692069000000|2023-08-15 03:10:00|2368.8|2362.8|2368.5|2362.5|2369|2363|2368|2362|22
1692069300000|2023-08-15 03:15:00|2369.3|2363.3|2368.5|2362.5|2369.5|2363.5|2368|2362|47
1692069600000|2023-08-15 03:20:00|2368.3|2362.3|2369|2363|2369.8|2363.8|2368.3|2362.3|47
1692069900000|2023-08-15 03:25:00|2369.3|2363.3|2370.5|2364.5|2371|2365|2368.5|2362.5|30
1692070200000|2023-08-15 03:30:00|2370.3|2364.3|2372|2366|2372.5|2366.5|2369.8|2363.8|15
1692070500000|2023-08-15 03:35:00|2372.3|2366.3|2372.3|2366.3|2372.8|2366.8|2371.3|2365.3|13
1692070800000|2023-08-15 03:40:00|2372|2366|2372|2366|2372.3|2366.3|2371.5|2365.5|5
1692071100000|2023-08-15 03:45:00|2371.5|2365.5|2370.5|2364.5|2372.3|2366.3|2370.5|2364.5|13
1692071400000|2023-08-15 03:50:00|2370.8|2364.8|2371|2365|2371.5|2365.5|2370.8|2364.8|11
1692071700000|2023-08-15 03:55:00|2370.8|2364.8|2370|2364|2371|2365|2370|2364|13
1692072000000|2023-08-15 04:00:00|2369.8|2363.8|2370.5|2364.5|2371.8|2365.8|2369.8|2363.8|14
1692072300000|2023-08-15 04:05:00|2370.3|2364.3|2370.5|2364.5|2371|2365|2370.3|2364.3|6
1692072600000|2023-08-15 04:10:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1692072900000|2023-08-15 04:15:00|2370|2364|2370.3|2364.3|2370.3|2364.3|2368.8|2362.8|9
1692073200000|2023-08-15 04:20:00|2370|2364|2369.8|2363.8|2370|2364|2368.8|2362.8|13
1692073500000|2023-08-15 04:25:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|4
1692073800000|2023-08-15 04:30:00|2369.5|2363.5|2369|2363|2370.3|2364.3|2368.3|2362.3|26
1692074100000|2023-08-15 04:35:00|2369.3|2363.3|2368.8|2362.8|2370.3|2364.3|2368.8|2362.8|7
1692074400000|2023-08-15 04:40:00|2369|2363|2370|2364|2370|2364|2368.8|2362.8|10
1692074700000|2023-08-15 04:45:00|2369.8|2363.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|13
1692075000000|2023-08-15 04:50:00|2369.3|2363.3|2369.5|2363.5|2369.8|2363.8|2369.3|2363.3|5
1692075300000|2023-08-15 04:55:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|13
1692075600000|2023-08-15 05:00:00|2369|2363|2365.8|2359.8|2369.3|2363.3|2365.8|2359.8|38
1692075900000|2023-08-15 05:05:00|2365.5|2359.5|2363.3|2357.3|2365.5|2359.5|2363.3|2357.3|12
1692076200000|2023-08-15 05:10:00|2363|2357|2363.3|2357.3|2363.5|2357.5|2362.3|2356.3|16
1692076500000|2023-08-15 05:15:00|2363|2357|2365.5|2359.5|2365.5|2359.5|2362.5|2356.5|25
1692076800000|2023-08-15 05:20:00|2365.3|2359.3|2365|2359|2366.5|2360.5|2364.8|2358.8|31
1692077100000|2023-08-15 05:25:00|2364.8|2358.8|2362.3|2356.3|2365|2359|2362|2356|26
1692077400000|2023-08-15 05:30:00|2362|2356|2361|2355|2362|2356|2359.5|2353.5|89
1692077700000|2023-08-15 05:35:00|2361.3|2355.3|2360.3|2354.3|2362|2356|2359.5|2353.5|46
1692078000000|2023-08-15 05:40:00|2360|2354|2363.3|2357.3|2363.8|2357.8|2360|2354|68
1692078300000|2023-08-15 05:45:00|2363.5|2357.5|2367|2361|2368.3|2362.3|2361.3|2355.3|65
1692078600000|2023-08-15 05:50:00|2366.8|2360.8|2366.5|2360.5|2367.3|2361.3|2364.8|2358.8|46
1692078900000|2023-08-15 05:55:00|2366.8|2360.8|2365.8|2359.8|2367.8|2361.8|2365.8|2359.8|70
1692079200000|2023-08-15 06:00:00|2365.5|2359.5|2369.8|2363.8|2370.3|2364.3|2364.5|2358.5|115
1692079500000|2023-08-15 06:05:00|2370.3|2364.3|2367.8|2361.8|2370.3|2364.3|2367.8|2361.8|36
1692079800000|2023-08-15 06:10:00|2367.5|2361.5|2370.8|2364.8|2370.8|2364.8|2367.5|2361.5|60
1692080100000|2023-08-15 06:15:00|2370.5|2364.5|2372|2366|2372.3|2366.3|2368.8|2362.8|60
1692080400000|2023-08-15 06:20:00|2371.8|2365.8|2374.8|2368.8|2376.8|2370.8|2371.3|2365.3|55
1692080700000|2023-08-15 06:25:00|2374.5|2368.5|2378.8|2372.8|2379.8|2373.8|2374.5|2368.5|60
1692081000000|2023-08-15 06:30:00|2379|2373|2378.8|2372.8|2379.3|2373.3|2377.5|2371.5|151
1692081300000|2023-08-15 06:35:00|2379|2373|2375.5|2369.5|2379|2373|2375.3|2369.3|98
1692081600000|2023-08-15 06:40:00|2375.3|2369.3|2373.5|2367.5|2375.3|2369.3|2373|2367|61
1692081900000|2023-08-15 06:45:00|2373.3|2367.3|2371.8|2365.8|2374.3|2368.3|2370.5|2364.5|43
1692082200000|2023-08-15 06:50:00|2372|2366|2373.5|2367.5|2373.8|2367.8|2370.8|2364.8|76
1692082500000|2023-08-15 06:55:00|2373|2367|2372.9|2366.9|2375.1|2369.1|2370.4|2364.4|99
1692082800000|2023-08-15 07:00:00|2372.1|2366.1|2365.6|2359.6|2373.1|2367.1|2364.5|2358.5|66
1692083100000|2023-08-15 07:05:00|2365.4|2359.4|2357.6|2351.6|2365.4|2359.4|2356.6|2350.6|73
1692083400000|2023-08-15 07:10:00|2357.4|2351.4|2359.6|2353.6|2360.9|2354.9|2357.4|2351.4|73
1692083700000|2023-08-15 07:15:00|2359.4|2353.4|2356.1|2350.1|2359.4|2353.4|2349|2343|80
1692084000000|2023-08-15 07:20:00|2355.9|2349.9|2351.6|2345.6|2356.6|2350.6|2351.6|2345.6|70
1692084300000|2023-08-15 07:25:00|2351.4|2345.4|2347.4|2341.4|2351.4|2345.4|2346.6|2340.6|112
1692084600000|2023-08-15 07:30:00|2346.9|2340.9|2342.9|2336.9|2347.6|2341.6|2341.6|2335.6|151
1692084900000|2023-08-15 07:35:00|2342.4|2336.4|2344.1|2338.1|2346.1|2340.1|2340.9|2334.9|81
1692085200000|2023-08-15 07:40:00|2344.4|2338.4|2342.6|2336.6|2345.6|2339.6|2340.4|2334.4|90
1692085500000|2023-08-15 07:45:00|2342.4|2336.4|2339.1|2333.1|2343.1|2337.1|2337.5|2331.5|101
1692085800000|2023-08-15 07:50:00|2339.6|2333.6|2337.4|2331.4|2340.1|2334.1|2336.4|2330.4|62
1692086100000|2023-08-15 07:55:00|2337.6|2331.6|2336.6|2330.6|2337.6|2331.6|2335.4|2329.4|44
1692086400000|2023-08-15 08:00:00|2336.9|2330.9|2325.9|2319.9|2336.9|2330.9|2323.5|2317.5|141
1692086700000|2023-08-15 08:05:00|2325.4|2319.4|2323.6|2317.6|2325.6|2319.6|2322.1|2316.1|52
1692087000000|2023-08-15 08:10:00|2323.4|2317.4|2321.6|2315.6|2323.6|2317.6|2319.9|2313.9|56
1692087300000|2023-08-15 08:15:00|2321.4|2315.4|2326.6|2320.6|2326.9|2320.9|2320.9|2314.9|90
1692087600000|2023-08-15 08:20:00|2326.9|2320.9|2322.9|2316.9|2327.1|2321.1|2322.1|2316.1|74
1692087900000|2023-08-15 08:25:00|2322.6|2316.6|2321.9|2315.9|2324.4|2318.4|2320.9|2314.9|63
1692088200000|2023-08-15 08:30:00|2322.1|2316.1|2324.6|2318.6|2326.4|2320.4|2320.9|2314.9|99
1692088500000|2023-08-15 08:35:00|2324.4|2318.4|2321.1|2315.1|2324.6|2318.6|2321.1|2315.1|72
1692088800000|2023-08-15 08:40:00|2321.9|2315.9|2321.6|2315.6|2323.1|2317.1|2320.6|2314.6|94
1692089100000|2023-08-15 08:45:00|2321.4|2315.4|2319.4|2313.4|2322.1|2316.1|2318.6|2312.6|62
1692089400000|2023-08-15 08:50:00|2319.6|2313.6|2319.6|2313.6|2321.9|2315.9|2319.4|2313.4|79
1692089700000|2023-08-15 08:55:00|2319.9|2313.9|2320.6|2314.6|2326.1|2320.1|2319.6|2313.6|81
1692090000000|2023-08-15 09:00:00|2320.9|2314.9|2317.1|2311.1|2320.9|2314.9|2315.9|2309.9|47
1692090300000|2023-08-15 09:05:00|2316.9|2310.9|2315.1|2309.1|2317.4|2311.4|2313.6|2307.6|70
1692090600000|2023-08-15 09:10:00|2314.9|2308.9|2310.6|2304.6|2315.4|2309.4|2310.4|2304.4|56
1692090900000|2023-08-15 09:15:00|2310.4|2304.4|2311.1|2305.1|2311.9|2305.9|2310.4|2304.4|49
1692091200000|2023-08-15 09:20:00|2311.4|2305.4|2310.9|2304.9|2312.1|2306.1|2310.4|2304.4|29
1692091500000|2023-08-15 09:25:00|2311.1|2305.1|2311.9|2305.9|2315.4|2309.4|2310.9|2304.9|71
1692091800000|2023-08-15 09:30:00|2311.6|2305.6|2309.6|2303.6|2312.1|2306.1|2309.4|2303.4|70
1692092100000|2023-08-15 09:35:00|2309.4|2303.4|2310.1|2304.1|2310.9|2304.9|2309.1|2303.1|43
1692092400000|2023-08-15 09:40:00|2309.9|2303.9|2312.9|2306.9|2313.4|2307.4|2309.4|2303.4|45
1692092700000|2023-08-15 09:45:00|2312.6|2306.6|2313.6|2307.6|2314.4|2308.4|2311.9|2305.9|45
1692093000000|2023-08-15 09:50:00|2313.4|2307.4|2311.9|2305.9|2315.4|2309.4|2311.4|2305.4|44
1692093300000|2023-08-15 09:55:00|2311.6|2305.6|2310.9|2304.9|2313.4|2307.4|2310.1|2304.1|63
1692093600000|2023-08-15 10:00:00|2311.1|2305.1|2310.9|2304.9|2312.4|2306.4|2310.4|2304.4|43
1692093900000|2023-08-15 10:05:00|2310.6|2304.6|2311.4|2305.4|2311.4|2305.4|2309.4|2303.4|41
1692094200000|2023-08-15 10:10:00|2312.4|2306.4|2313.4|2307.4|2314.1|2308.1|2312.4|2306.4|27
1692094500000|2023-08-15 10:15:00|2313.1|2307.1|2314.6|2308.6|2315.4|2309.4|2313.1|2307.1|38
1692094800000|2023-08-15 10:20:00|2314.9|2308.9|2316.1|2310.1|2316.1|2310.1|2314.4|2308.4|29
1692095100000|2023-08-15 10:25:00|2315.9|2309.9|2314.4|2308.4|2316.6|2310.6|2314.4|2308.4|16
1692095400000|2023-08-15 10:30:00|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2312.9|2306.9|25
1692095700000|2023-08-15 10:35:00|2313.1|2307.1|2312.6|2306.6|2313.6|2307.6|2311.4|2305.4|37
1692096000000|2023-08-15 10:40:00|2312.4|2306.4|2310.1|2304.1|2312.6|2306.6|2309.6|2303.6|43
1692096300000|2023-08-15 10:45:00|2310.9|2304.9|2308.6|2302.6|2310.9|2304.9|2308.6|2302.6|25
1692096600000|2023-08-15 10:50:00|2308.9|2302.9|2313.4|2307.4|2313.9|2307.9|2308.9|2302.9|49
1692096900000|2023-08-15 10:55:00|2313.1|2307.1|2311.6|2305.6|2314.1|2308.1|2310.9|2304.9|48
1692097200000|2023-08-15 11:00:00|2311.9|2305.9|2313.1|2307.1|2313.1|2307.1|2310.1|2304.1|39
1692097500000|2023-08-15 11:05:00|2312.9|2306.9|2311.1|2305.1|2312.9|2306.9|2308.9|2302.9|41
1692097800000|2023-08-15 11:10:00|2311.4|2305.4|2313.4|2307.4|2314.4|2308.4|2311.1|2305.1|60
1692098100000|2023-08-15 11:15:00|2313.1|2307.1|2313.1|2307.1|2313.6|2307.6|2312.1|2306.1|22
1692098400000|2023-08-15 11:20:00|2313.4|2307.4|2316.9|2310.9|2317.1|2311.1|2313.4|2307.4|24
1692098700000|2023-08-15 11:25:00|2317.1|2311.1|2321.1|2315.1|2321.1|2315.1|2316.6|2310.6|42
1692099000000|2023-08-15 11:30:00|2321.4|2315.4|2316.6|2310.6|2321.4|2315.4|2316.1|2310.1|50
1692099300000|2023-08-15 11:35:00|2316.9|2310.9|2315.4|2309.4|2316.9|2310.9|2314.9|2308.9|34
1692099600000|2023-08-15 11:40:00|2314.9|2308.9|2315.4|2309.4|2315.9|2309.9|2314.9|2308.9|34
1692099900000|2023-08-15 11:45:00|2315.1|2309.1|2315.1|2309.1|2315.4|2309.4|2313.9|2307.9|32
1692100200000|2023-08-15 11:50:00|2314.9|2308.9|2314.4|2308.4|2315.4|2309.4|2313.4|2307.4|46
1692100500000|2023-08-15 11:55:00|2314.6|2308.6|2318.4|2312.4|2319.6|2313.6|2314.1|2308.1|84
1692100800000|2023-08-15 12:00:00|2318.1|2312.1|2319.4|2313.4|2319.4|2313.4|2316.1|2310.1|83
1692101100000|2023-08-15 12:05:00|2319.6|2313.6|2319.9|2313.9|2324.4|2318.4|2318.9|2312.9|88
1692101400000|2023-08-15 12:10:00|2319.6|2313.6|2317.9|2311.9|2320.9|2314.9|2316.6|2310.6|58
1692101700000|2023-08-15 12:15:00|2318.1|2312.1|2317.6|2311.6|2318.9|2312.9|2316.4|2310.4|52
1692102000000|2023-08-15 12:20:00|2317.4|2311.4|2316.4|2310.4|2318.9|2312.9|2316.1|2310.1|72
1692102300000|2023-08-15 12:25:00|2316.1|2310.1|2314.9|2308.9|2318.1|2312.1|2313.9|2307.9|50
1692102600000|2023-08-15 12:30:00|2314.4|2308.4|2314.4|2308.4|2315.6|2309.6|2310.6|2304.6|167
1692102900000|2023-08-15 12:35:00|2314.6|2308.6|2313.1|2307.1|2316.1|2310.1|2311.9|2305.9|86
1692103200000|2023-08-15 12:40:00|2312.9|2306.9|2315.6|2309.6|2317.4|2311.4|2312.6|2306.6|91
1692103500000|2023-08-15 12:45:00|2315.9|2309.9|2317.6|2311.6|2318.6|2312.6|2315.1|2309.1|74
1692103800000|2023-08-15 12:50:00|2317.9|2311.9|2316.4|2310.4|2318.6|2312.6|2315.4|2309.4|74
1692104100000|2023-08-15 12:55:00|2316.1|2310.1|2316.1|2310.1|2317.1|2311.1|2314.4|2308.4|73
1692104400000|2023-08-15 13:00:00|2316.6|2310.6|2323.8|2317.8|2324.8|2318.8|2316.6|2310.6|384
1692104700000|2023-08-15 13:05:00|2324|2318|2331.1|2325.1|2332.1|2326.1|2323.9|2317.9|181
1692105000000|2023-08-15 13:10:00|2331.4|2325.4|2331.3|2325.3|2333.8|2327.8|2330.1|2324.1|145
1692105300000|2023-08-15 13:15:00|2331.5|2325.5|2336.4|2330.4|2336.9|2330.9|2330.1|2324.1|165
1692105600000|2023-08-15 13:20:00|2336.1|2330.1|2333.6|2327.6|2338.4|2332.4|2331.1|2325.1|148
1692105900000|2023-08-15 13:25:00|2333.4|2327.4|2331.4|2325.4|2334.1|2328.1|2330.6|2324.6|104
1692106200000|2023-08-15 13:30:00|2331.6|2325.6|2324.4|2318.4|2332.6|2326.6|2321.9|2315.9|145
1692106500000|2023-08-15 13:35:00|2324.1|2318.1|2324.4|2318.4|2327.4|2321.4|2322.1|2316.1|99
1692106800000|2023-08-15 13:40:00|2324.6|2318.6|2323.9|2317.9|2325.4|2319.4|2322.1|2316.1|163
1692107100000|2023-08-15 13:45:00|2323.6|2317.6|2322.9|2316.9|2324.9|2318.9|2321.4|2315.4|115
1692107400000|2023-08-15 13:50:00|2323.1|2317.1|2327.1|2321.1|2328.4|2322.4|2322.9|2316.9|128
1692107700000|2023-08-15 13:55:00|2327.4|2321.4|2327.6|2321.6|2328.9|2322.9|2326.6|2320.6|75
1692108000000|2023-08-15 14:00:00|2326.9|2320.9|2323.1|2317.1|2329.1|2323.1|2323.1|2317.1|156
1692108300000|2023-08-15 14:05:00|2323.4|2317.4|2321.4|2315.4|2323.6|2317.6|2321.1|2315.1|113
1692108600000|2023-08-15 14:10:00|2321.9|2315.9|2317.9|2311.9|2323.9|2317.9|2317.9|2311.9|140
1692108900000|2023-08-15 14:15:00|2318.4|2312.4|2317.6|2311.6|2319.9|2313.9|2316.6|2310.6|99
1692109200000|2023-08-15 14:20:00|2317.4|2311.4|2317.6|2311.6|2322.4|2316.4|2317.4|2311.4|92
1692109500000|2023-08-15 14:25:00|2317.9|2311.9|2318.6|2312.6|2319.9|2313.9|2317.4|2311.4|104
1692109800000|2023-08-15 14:30:00|2318.4|2312.4|2320.4|2314.4|2320.6|2314.6|2315.9|2309.9|118
1692110100000|2023-08-15 14:35:00|2320.1|2314.1|2318.9|2312.9|2320.6|2314.6|2315.4|2309.4|100
1692110400000|2023-08-15 14:40:00|2319.4|2313.4|2313.6|2307.6|2319.6|2313.6|2312.1|2306.1|127
1692110700000|2023-08-15 14:45:00|2313.4|2307.4|2320.4|2314.4|2321.9|2315.9|2312.1|2306.1|154
1692111000000|2023-08-15 14:50:00|2320.6|2314.6|2321.1|2315.1|2321.4|2315.4|2316.9|2310.9|197
1692111300000|2023-08-15 14:55:00|2321.4|2315.4|2313.9|2307.9|2323.4|2317.4|2313.4|2307.4|208
1692111600000|2023-08-15 15:00:00|2314.1|2308.1|2315.1|2309.1|2317.4|2311.4|2314.1|2308.1|113
1692111900000|2023-08-15 15:05:00|2314.9|2308.9|2314.9|2308.9|2315.4|2309.4|2313.1|2307.1|138
1692112200000|2023-08-15 15:10:00|2314.6|2308.6|2314.6|2308.6|2315.9|2309.9|2313.6|2307.6|133
1692112500000|2023-08-15 15:15:00|2314.9|2308.9|2313.1|2307.1|2316.4|2310.4|2312.6|2306.6|64
1692112800000|2023-08-15 15:20:00|2312.9|2306.9|2312.9|2306.9|2314.6|2308.6|2311.4|2305.4|79
1692113100000|2023-08-15 15:25:00|2312.6|2306.6|2315.1|2309.1|2315.1|2309.1|2311.9|2305.9|92
1692113400000|2023-08-15 15:30:00|2315.4|2309.4|2313.1|2307.1|2316.4|2310.4|2311.6|2305.6|116
1692113700000|2023-08-15 15:35:00|2312.9|2306.9|2311.9|2305.9|2313.1|2307.1|2311.6|2305.6|30
1692114000000|2023-08-15 15:40:00|2311.6|2305.6|2312.6|2306.6|2313.4|2307.4|2310.4|2304.4|60
1692114300000|2023-08-15 15:45:00|2312.4|2306.4|2312.6|2306.6|2313.9|2307.9|2311.4|2305.4|35
1692114600000|2023-08-15 15:50:00|2312.4|2306.4|2311.1|2305.1|2312.4|2306.4|2311.1|2305.1|29
1692114900000|2023-08-15 15:55:00|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2309.4|2303.4|21
1692115200000|2023-08-15 16:00:00|2310.6|2304.6|2309.9|2303.9|2312.4|2306.4|2309.9|2303.9|23
1692115500000|2023-08-15 16:05:00|2309.6|2303.6|2310.6|2304.6|2310.6|2304.6|2309.4|2303.4|9
1692115800000|2023-08-15 16:10:00|2310.9|2304.9|2310.1|2304.1|2310.9|2304.9|2310.1|2304.1|14
1692116100000|2023-08-15 16:15:00|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.6|2303.6|6
1692116400000|2023-08-15 16:20:00|2310.4|2304.4|2312.1|2306.1|2312.4|2306.4|2310.4|2304.4|11
1692116700000|2023-08-15 16:25:00|2311.9|2305.9|2311.4|2305.4|2312.4|2306.4|2311.1|2305.1|26
1692117000000|2023-08-15 16:30:00|2311.1|2305.1|2310.6|2304.6|2311.4|2305.4|2310.1|2304.1|16
1692117300000|2023-08-15 16:35:00|2310.4|2304.4|2310.6|2304.6|2311.6|2305.6|2310.1|2304.1|24
1692117600000|2023-08-15 16:40:00|2310.4|2304.4|2310.4|2304.4|2310.6|2304.6|2309.4|2303.4|22
1692117900000|2023-08-15 16:45:00|2310.6|2304.6|2309.4|2303.4|2310.6|2304.6|2308.6|2302.6|23
1692118200000|2023-08-15 16:50:00|2309.1|2303.1|2309.1|2303.1|2311.4|2305.4|2308.9|2302.9|42
1692118500000|2023-08-15 16:55:00|2309.3|2303.3|2310|2304|2310.3|2304.3|2308.8|2302.8|56
1692118800000|2023-08-15 17:00:00|2309.8|2303.8|2311.8|2305.8|2311.8|2305.8|2309.8|2303.8|11
1692119100000|2023-08-15 17:05:00|2311.5|2305.5|2312.5|2306.5|2312.8|2306.8|2311.5|2305.5|21
1692119400000|2023-08-15 17:10:00|2312.3|2306.3|2313.3|2307.3|2313.3|2307.3|2312.3|2306.3|3
1692119700000|2023-08-15 17:15:00|2315.5|2309.5|2315|2309|2316.3|2310.3|2314.8|2308.8|11
1692120000000|2023-08-15 17:20:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315|2309|3
1692120300000|2023-08-15 17:25:00|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|4
1692120600000|2023-08-15 17:30:00|2315|2309|2312.3|2306.3|2315|2309|2312|2306|18
1692120900000|2023-08-15 17:35:00|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.8|2305.8|2
1692121200000|2023-08-15 17:40:00|2312.3|2306.3|2312.6|2306.6|2312.6|2306.6|2311.8|2305.8|9
1692121500000|2023-08-15 17:45:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2312.5|2306.5|9
1692121800000|2023-08-15 17:50:00|2312.5|2306.5|2311.3|2305.3|2312.8|2306.8|2309.5|2303.5|29
1692122100000|2023-08-15 17:55:00|2311|2305|2318.8|2300|2318.8|2305.3|2311|2299|5
1692144000000|2023-08-16 00:00:00|2311.6|2305.6|2310.4|2304.4|2311.6|2305.6|2310.3|2304.3|14
1692144300000|2023-08-16 00:05:00|2310.5|2304.5|2310.8|2304.8|2311.3|2305.3|2310.5|2304.5|10
1692144600000|2023-08-16 00:10:00|2309.8|2303.8|2312.8|2306.8|2312.8|2306.8|2309.1|2303.1|17
1692144900000|2023-08-16 00:15:00|2312.5|2306.5|2312.8|2306.8|2313.5|2307.5|2312|2306|20
1692145200000|2023-08-16 00:20:00|2312.5|2306.5|2312.3|2306.3|2313|2307|2312.3|2306.3|10
1692145500000|2023-08-16 00:25:00|2312|2306|2312|2306|2312.3|2306.3|2311.8|2305.8|7
1692145800000|2023-08-16 00:30:00|2311.8|2305.8|2309.8|2303.8|2311.8|2305.8|2309.5|2303.5|12
1692146100000|2023-08-16 00:35:00|2309.5|2303.5|2309.5|2303.5|2310|2304|2309|2303|21
1692146400000|2023-08-16 00:40:00|2309.3|2303.3|2308|2302|2309.5|2303.5|2305.6|2299.6|21
1692146700000|2023-08-16 00:45:00|2307.8|2301.8|2307.8|2301.8|2308.5|2302.5|2307.5|2301.5|14
1692147000000|2023-08-16 00:50:00|2308|2302|2309.5|2303.5|2311|2305|2308|2302|46
1692147300000|2023-08-16 00:55:00|2309.8|2303.8|2307.8|2301.8|2309.8|2303.8|2307|2301|30
1692147600000|2023-08-16 01:00:00|2307.5|2301.5|2307.3|2301.3|2309.3|2303.3|2304.8|2298.8|146
1692147900000|2023-08-16 01:05:00|2307|2301|2305.3|2299.3|2308.8|2302.8|2304.8|2298.8|105
1692148200000|2023-08-16 01:10:00|2305|2299|2302.9|2296.9|2306|2300|2300.6|2294.6|114
1692148500000|2023-08-16 01:15:00|2303.1|2297.1|2300.5|2294.5|2305.6|2299.6|2298.8|2292.8|168
1692148800000|2023-08-16 01:20:00|2300.8|2294.8|2309.3|2303.3|2310.3|2304.3|2300.8|2294.8|238
1692149100000|2023-08-16 01:25:00|2309|2303|2312.3|2306.3|2312.5|2306.5|2308.3|2302.3|146
1692149400000|2023-08-16 01:30:00|2312|2306|2313.8|2307.8|2314.8|2308.8|2310.8|2304.8|190
1692149700000|2023-08-16 01:35:00|2313.5|2307.5|2316.3|2310.3|2316.5|2310.5|2313|2307|181
1692150000000|2023-08-16 01:40:00|2316|2310|2314|2308|2316.8|2310.8|2312.8|2306.8|188
1692150300000|2023-08-16 01:45:00|2314.3|2308.3|2313|2307|2314.8|2308.8|2312.3|2306.3|181
1692150600000|2023-08-16 01:50:00|2313.3|2307.3|2312.5|2306.5|2313.5|2307.5|2310.5|2304.5|204
1692150900000|2023-08-16 01:55:00|2312.3|2306.3|2308.5|2302.5|2312.5|2306.5|2308|2302|149
1692151200000|2023-08-16 02:00:00|2308.8|2302.8|2308|2302|2310.8|2304.8|2307.8|2301.8|132
1692151500000|2023-08-16 02:05:00|2308.3|2302.3|2313.8|2307.8|2313.8|2307.8|2308.3|2302.3|217
1692151800000|2023-08-16 02:10:00|2313|2307|2316.3|2310.3|2316.5|2310.5|2312.5|2306.5|214
1692152100000|2023-08-16 02:15:00|2315.8|2309.8|2314.8|2308.8|2316|2310|2313.8|2307.8|49
1692152400000|2023-08-16 02:20:00|2315|2309|2314.8|2308.8|2315.3|2309.3|2313.3|2307.3|32
1692152700000|2023-08-16 02:25:00|2315|2309|2315|2309|2315.8|2309.8|2314.8|2308.8|19
1692153000000|2023-08-16 02:30:00|2314.8|2308.8|2314.5|2308.5|2318.3|2312.3|2314|2308|185
1692153300000|2023-08-16 02:35:00|2314.8|2308.8|2316.3|2310.3|2316.8|2310.8|2312|2306|210
1692153600000|2023-08-16 02:40:00|2316|2310|2317.5|2311.5|2319.3|2313.3|2316|2310|177
1692153900000|2023-08-16 02:45:00|2317.8|2311.8|2317.3|2311.3|2320|2314|2316.5|2310.5|117
1692154200000|2023-08-16 02:50:00|2317|2311|2317.8|2311.8|2318.3|2312.3|2315.3|2309.3|143
1692154500000|2023-08-16 02:55:00|2317.3|2311.3|2314.8|2308.8|2317.5|2311.5|2313.5|2307.5|98
1692154800000|2023-08-16 03:00:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2312|2306|155
1692155100000|2023-08-16 03:05:00|2314.3|2308.3|2313.5|2307.5|2316.3|2310.3|2313.5|2307.5|122
1692155400000|2023-08-16 03:10:00|2314.3|2308.3|2318.3|2312.3|2319|2313|2313.8|2307.8|170
1692155700000|2023-08-16 03:15:00|2317|2311|2318.8|2312.8|2319.3|2313.3|2314.5|2308.5|189
1692156000000|2023-08-16 03:20:00|2319|2313|2318.8|2312.8|2319.5|2313.5|2317.3|2311.3|133
1692156300000|2023-08-16 03:25:00|2318.5|2312.5|2319|2313|2319.5|2313.5|2317|2311|77
1692156600000|2023-08-16 03:30:00|2319.3|2313.3|2316.3|2310.3|2319.3|2313.3|2316.3|2310.3|42
1692156900000|2023-08-16 03:35:00|2316|2310|2316.8|2310.8|2317.3|2311.3|2315.3|2309.3|49
1692157200000|2023-08-16 03:40:00|2316.5|2310.5|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|17
1692157500000|2023-08-16 03:45:00|2316|2310|2314|2308|2316.3|2310.3|2314|2308|28
1692157800000|2023-08-16 03:50:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2314|2308|14
1692158100000|2023-08-16 03:55:00|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|16
1692158400000|2023-08-16 04:00:00|2314|2308|2312.3|2306.3|2314.3|2308.3|2312.3|2306.3|17
1692158700000|2023-08-16 04:05:00|2312|2306|2312.3|2306.3|2313.3|2307.3|2311.3|2305.3|20
1692159000000|2023-08-16 04:10:00|2312.5|2306.5|2312.8|2306.8|2313.5|2307.5|2312.3|2306.3|9
1692159300000|2023-08-16 04:15:00|2313|2307|2311.8|2305.8|2313|2307|2311.5|2305.5|9
1692159600000|2023-08-16 04:20:00|2311.5|2305.5|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|13
1692159900000|2023-08-16 04:25:00|2311.8|2305.8|2311.8|2305.8|2312.3|2306.3|2311.3|2305.3|19
1692160200000|2023-08-16 04:30:00|2312.3|2306.3|2311.5|2305.5|2312.5|2306.5|2311|2305|23
1692160500000|2023-08-16 04:35:00|2311.3|2305.3|2309.8|2303.8|2311.5|2305.5|2309.5|2303.5|17
1692160800000|2023-08-16 04:40:00|2310.3|2304.3|2310.8|2304.8|2311.5|2305.5|2310.3|2304.3|20
1692161100000|2023-08-16 04:45:00|2310.5|2304.5|2311.3|2305.3|2312.3|2306.3|2310.3|2304.3|21
1692161400000|2023-08-16 04:50:00|2311.5|2305.5|2312.3|2306.3|2312.3|2306.3|2311.3|2305.3|10
1692161700000|2023-08-16 04:55:00|2312|2306|2312|2306|2312.3|2306.3|2311|2305|22
1692162000000|2023-08-16 05:00:00|2311.8|2305.8|2312.5|2306.5|2314|2308|2311.3|2305.3|49
1692162300000|2023-08-16 05:05:00|2312.3|2306.3|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|16
1692162600000|2023-08-16 05:10:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2310.5|2304.5|16
1692162900000|2023-08-16 05:15:00|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2309|2303|16
1692163200000|2023-08-16 05:20:00|2309.3|2303.3|2307.5|2301.5|2309.5|2303.5|2307|2301|21
1692163500000|2023-08-16 05:25:00|2307.3|2301.3|2310.8|2304.8|2311|2305|2307.3|2301.3|37
1692163800000|2023-08-16 05:30:00|2310.5|2304.5|2314.8|2308.8|2315.8|2309.8|2309.5|2303.5|180
1692164100000|2023-08-16 05:35:00|2315.3|2309.3|2313.5|2307.5|2316.5|2310.5|2313|2307|144
1692164400000|2023-08-16 05:40:00|2313.3|2307.3|2312|2306|2313.3|2307.3|2307.8|2301.8|128
1692164700000|2023-08-16 05:45:00|2311.8|2305.8|2310.5|2304.5|2312.3|2306.3|2310.3|2304.3|25
1692165000000|2023-08-16 05:50:00|2310.3|2304.3|2305.8|2299.8|2310.8|2304.8|2305.8|2299.8|68
1692165300000|2023-08-16 05:55:00|2306.3|2300.3|2307.5|2301.5|2307.5|2301.5|2305.5|2299.5|64
1692165600000|2023-08-16 06:00:00|2307.3|2301.3|2301.8|2295.8|2308.8|2302.8|2300.3|2294.3|115
1692165900000|2023-08-16 06:05:00|2301.5|2295.5|2298.8|2292.8|2302.5|2296.5|2298.5|2292.5|127
1692166200000|2023-08-16 06:10:00|2297.8|2291.8|2298.8|2292.8|2299.8|2293.8|2297.3|2291.3|203
1692166500000|2023-08-16 06:15:00|2299|2293|2299.5|2293.5|2301.3|2295.3|2298.5|2292.5|196
1692166800000|2023-08-16 06:20:00|2298.8|2292.8|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|98
1692167100000|2023-08-16 06:25:00|2301.5|2295.5|2303.5|2297.5|2304.3|2298.3|2301|2295|122
1692167400000|2023-08-16 06:30:00|2303.3|2297.3|2303.3|2297.3|2303.8|2297.8|2301.5|2295.5|126
1692167700000|2023-08-16 06:35:00|2302.8|2296.8|2301|2295|2303.3|2297.3|2300.5|2294.5|142
1692168000000|2023-08-16 06:40:00|2301.3|2295.3|2300.3|2294.3|2301.5|2295.5|2297.8|2291.8|211
1692168300000|2023-08-16 06:45:00|2300|2294|2299|2293|2300.3|2294.3|2298.5|2292.5|94
1692168600000|2023-08-16 06:50:00|2299.3|2293.3|2294.5|2288.5|2299.3|2293.3|2293.5|2287.5|59
1692168900000|2023-08-16 06:55:00|2294.8|2288.8|2286.9|2280.9|2295.4|2289.4|2286.9|2280.9|86
1692169200000|2023-08-16 07:00:00|2287.1|2281.1|2282.6|2276.6|2289.1|2283.1|2281.6|2275.6|108
1692169500000|2023-08-16 07:05:00|2282.4|2276.4|2281.1|2275.1|2282.9|2276.9|2278.9|2272.9|84
1692169800000|2023-08-16 07:10:00|2280.6|2274.6|2282.9|2276.9|2287.1|2281.1|2279.1|2273.1|99
1692170100000|2023-08-16 07:15:00|2283.1|2277.1|2291.9|2285.9|2292.1|2286.1|2283.1|2277.1|99
1692170400000|2023-08-16 07:20:00|2292.1|2286.1|2294.9|2288.9|2294.9|2288.9|2289.9|2283.9|81
1692170700000|2023-08-16 07:25:00|2294.6|2288.6|2294.6|2288.6|2295.1|2289.1|2293.1|2287.1|51
1692171000000|2023-08-16 07:30:00|2294.9|2288.9|2292.6|2286.6|2297.4|2291.4|2291.1|2285.1|58
1692171300000|2023-08-16 07:35:00|2292.9|2286.9|2286.1|2280.1|2293.6|2287.6|2285.4|2279.4|90
1692171600000|2023-08-16 07:40:00|2285.9|2279.9|2290.9|2284.9|2292.4|2286.4|2285.6|2279.6|48
1692171900000|2023-08-16 07:45:00|2290.6|2284.6|2290.9|2284.9|2291.4|2285.4|2290.4|2284.4|34
1692172200000|2023-08-16 07:50:00|2290.6|2284.6|2286.1|2280.1|2290.6|2284.6|2285.9|2279.9|50
1692172500000|2023-08-16 07:55:00|2286.4|2280.4|2282.1|2276.1|2286.6|2280.6|2281.6|2275.6|54
1692172800000|2023-08-16 08:00:00|2282.4|2276.4|2275.5|2269.5|2283.1|2277.1|2273.5|2267.5|147
1692173100000|2023-08-16 08:05:00|2275.6|2269.6|2271.9|2265.9|2279.1|2273.1|2268.4|2262.4|86
1692173400000|2023-08-16 08:10:00|2271.6|2265.6|2271.9|2265.9|2274.6|2268.6|2270.6|2264.6|80
1692173700000|2023-08-16 08:15:00|2272.1|2266.1|2276.4|2270.4|2276.4|2270.4|2271.9|2265.9|51
1692174000000|2023-08-16 08:20:00|2276.6|2270.6|2284.6|2278.6|2284.6|2278.6|2276.6|2270.6|81
1692174300000|2023-08-16 08:25:00|2284.4|2278.4|2288.9|2282.9|2290.9|2284.9|2283.6|2277.6|75
1692174600000|2023-08-16 08:30:00|2288.6|2282.6|2292.6|2286.6|2293.1|2287.1|2287.4|2281.4|98
1692174900000|2023-08-16 08:35:00|2292.4|2286.4|2288.6|2282.6|2292.4|2286.4|2285.9|2279.9|44
1692175200000|2023-08-16 08:40:00|2287.9|2281.9|2285.1|2279.1|2293.1|2287.1|2283.9|2277.9|67
1692175500000|2023-08-16 08:45:00|2285.4|2279.4|2282.9|2276.9|2287.1|2281.1|2282.9|2276.9|52
1692175800000|2023-08-16 08:50:00|2284.1|2278.1|2283.6|2277.6|2287.6|2281.6|2283.4|2277.4|48
1692176100000|2023-08-16 08:55:00|2283.4|2277.4|2282.1|2276.1|2283.4|2277.4|2281.9|2275.9|26
1692176400000|2023-08-16 09:00:00|2281.9|2275.9|2283.6|2277.6|2284.1|2278.1|2281.4|2275.4|23
1692176700000|2023-08-16 09:05:00|2283.4|2277.4|2284.1|2278.1|2284.1|2278.1|2282.6|2276.6|16
1692177000000|2023-08-16 09:10:00|2284.4|2278.4|2291.9|2285.9|2291.9|2285.9|2284.4|2278.4|30
1692177300000|2023-08-16 09:15:00|2291.6|2285.6|2290.9|2284.9|2292.9|2286.9|2289.6|2283.6|41
1692177600000|2023-08-16 09:20:00|2291.1|2285.1|2293.6|2287.6|2293.6|2287.6|2290.9|2284.9|37
1692177900000|2023-08-16 09:25:00|2293.9|2287.9|2298.4|2292.4|2299.4|2293.4|2293.9|2287.9|50
1692178200000|2023-08-16 09:30:00|2298.6|2292.6|2298.6|2292.6|2300.1|2294.1|2298.1|2292.1|32
1692178500000|2023-08-16 09:35:00|2298.4|2292.4|2298.1|2292.1|2299.4|2293.4|2297.9|2291.9|28
1692178800000|2023-08-16 09:40:00|2298.4|2292.4|2290.6|2284.6|2299.1|2293.1|2290.4|2284.4|51
1692179100000|2023-08-16 09:45:00|2290.4|2284.4|2287.6|2281.6|2290.9|2284.9|2287.6|2281.6|47
1692179400000|2023-08-16 09:50:00|2287.9|2281.9|2288.1|2282.1|2288.6|2282.6|2287.1|2281.1|31
1692179700000|2023-08-16 09:55:00|2288.4|2282.4|2289.6|2283.6|2291.9|2285.9|2288.1|2282.1|44
1692180000000|2023-08-16 10:00:00|2289.9|2283.9|2288.9|2282.9|2290.4|2284.4|2288.1|2282.1|33
1692180300000|2023-08-16 10:05:00|2288.6|2282.6|2289.6|2283.6|2291.1|2285.1|2288.6|2282.6|28
1692180600000|2023-08-16 10:10:00|2289.4|2283.4|2288.6|2282.6|2290.4|2284.4|2288.1|2282.1|26
1692180900000|2023-08-16 10:15:00|2288.4|2282.4|2287.4|2281.4|2288.6|2282.6|2286.6|2280.6|28
1692181200000|2023-08-16 10:20:00|2287.9|2281.9|2288.4|2282.4|2289.1|2283.1|2285.4|2279.4|38
1692181500000|2023-08-16 10:25:00|2288.1|2282.1|2291.6|2285.6|2292.6|2286.6|2288.1|2282.1|43
1692181800000|2023-08-16 10:30:00|2291.9|2285.9|2288.6|2282.6|2291.9|2285.9|2287.9|2281.9|35
1692182100000|2023-08-16 10:35:00|2288.4|2282.4|2287.1|2281.1|2289.1|2283.1|2286.9|2280.9|31
1692182400000|2023-08-16 10:40:00|2286.9|2280.9|2288.6|2282.6|2289.4|2283.4|2286.4|2280.4|39
1692182700000|2023-08-16 10:45:00|2288.4|2282.4|2289.1|2283.1|2289.4|2283.4|2287.9|2281.9|26
1692183000000|2023-08-16 10:50:00|2289.4|2283.4|2288.6|2282.6|2289.4|2283.4|2288.1|2282.1|40
1692183300000|2023-08-16 10:55:00|2288.4|2282.4|2288.9|2282.9|2289.1|2283.1|2287.9|2281.9|25
1692183600000|2023-08-16 11:00:00|2288.6|2282.6|2288.4|2282.4|2291.1|2285.1|2288.1|2282.1|38
1692183900000|2023-08-16 11:05:00|2288.1|2282.1|2288.4|2282.4|2289.9|2283.9|2287.9|2281.9|26
1692184200000|2023-08-16 11:10:00|2288.6|2282.6|2285.1|2279.1|2289.1|2283.1|2285.1|2279.1|35
1692184500000|2023-08-16 11:15:00|2285.4|2279.4|2284.6|2278.6|2285.6|2279.6|2284.4|2278.4|33
1692184800000|2023-08-16 11:20:00|2284.1|2278.1|2281.9|2275.9|2284.6|2278.6|2281.9|2275.9|29
1692185100000|2023-08-16 11:25:00|2281.6|2275.6|2281.1|2275.1|2281.9|2275.9|2280.6|2274.6|31
1692185400000|2023-08-16 11:30:00|2280.9|2274.9|2286.6|2280.6|2286.6|2280.6|2280.4|2274.4|69
1692185700000|2023-08-16 11:35:00|2286.4|2280.4|2286.1|2280.1|2286.9|2280.9|2284.6|2278.6|29
1692186000000|2023-08-16 11:40:00|2285.9|2279.9|2287.6|2281.6|2289.6|2283.6|2285.9|2279.9|56
1692186300000|2023-08-16 11:45:00|2287.9|2281.9|2288.4|2282.4|2288.9|2282.9|2287.1|2281.1|32
1692186600000|2023-08-16 11:50:00|2288.6|2282.6|2290.1|2284.1|2290.1|2284.1|2287.1|2281.1|37
1692186900000|2023-08-16 11:55:00|2289.9|2283.9|2291.4|2285.4|2295.4|2289.4|2289.6|2283.6|86
1692187200000|2023-08-16 12:00:00|2291.1|2285.1|2290.1|2284.1|2292.4|2286.4|2289.1|2283.1|77
1692187500000|2023-08-16 12:05:00|2289.9|2283.9|2286.4|2280.4|2290.1|2284.1|2285.9|2279.9|54
1692187800000|2023-08-16 12:10:00|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2286.1|2280.1|35
1692188100000|2023-08-16 12:15:00|2286.4|2280.4|2283.9|2277.9|2288.4|2282.4|2283.9|2277.9|46
1692188400000|2023-08-16 12:20:00|2283.6|2277.6|2281.9|2275.9|2285.4|2279.4|2281.1|2275.1|61
1692188700000|2023-08-16 12:25:00|2281.6|2275.6|2282.6|2276.6|2282.9|2276.9|2280.9|2274.9|40
1692189000000|2023-08-16 12:30:00|2282.4|2276.4|2280.6|2274.6|2282.4|2276.4|2280.4|2274.4|55
1692189300000|2023-08-16 12:35:00|2280.9|2274.9|2279.4|2273.4|2280.9|2274.9|2278.1|2272.1|46
1692189600000|2023-08-16 12:40:00|2279.9|2273.9|2278.6|2272.6|2280.1|2274.1|2278.1|2272.1|36
1692189900000|2023-08-16 12:45:00|2278.9|2272.9|2276.4|2270.4|2278.9|2272.9|2276.4|2270.4|38
1692190200000|2023-08-16 12:50:00|2276.1|2270.1|2277.1|2271.1|2277.4|2271.4|2276.1|2270.1|52
1692190500000|2023-08-16 12:55:00|2276.9|2270.9|2279.6|2273.6|2279.9|2273.9|2275.4|2269.4|71
1692190800000|2023-08-16 13:00:00|2279.9|2273.9|2284.6|2278.6|2288|2282|2279.9|2273.9|198
1692191100000|2023-08-16 13:05:00|2284.9|2278.9|2281.9|2275.9|2287.9|2281.9|2281.9|2275.9|142
1692191400000|2023-08-16 13:10:00|2281.6|2275.6|2281.4|2275.4|2285.1|2279.1|2280.6|2274.6|125
1692191700000|2023-08-16 13:15:00|2281.1|2275.1|2278.6|2272.6|2282.4|2276.4|2278.4|2272.4|170
1692192000000|2023-08-16 13:20:00|2278.9|2272.9|2281.9|2275.9|2281.9|2275.9|2278.1|2272.1|75
1692192300000|2023-08-16 13:25:00|2281.1|2275.1|2282.9|2276.9|2283.9|2277.9|2279.6|2273.6|73
1692192600000|2023-08-16 13:30:00|2283.6|2277.6|2291.6|2285.6|2293.3|2287.3|2283.6|2277.6|139
1692192900000|2023-08-16 13:35:00|2291.4|2285.4|2302.6|2296.6|2306.9|2300.9|2289.9|2283.9|157
1692193200000|2023-08-16 13:40:00|2302.4|2296.4|2304.1|2298.1|2304.6|2298.6|2299.6|2293.6|186
1692193500000|2023-08-16 13:45:00|2303.4|2297.4|2309.9|2303.9|2309.9|2303.9|2303.4|2297.4|157
1692193800000|2023-08-16 13:50:00|2309.6|2303.6|2308.6|2302.6|2313.6|2307.6|2308.1|2302.1|133
1692194100000|2023-08-16 13:55:00|2308.4|2302.4|2305.1|2299.1|2309.1|2303.1|2304.9|2298.9|135
1692194400000|2023-08-16 14:00:00|2304.9|2298.9|2304.1|2298.1|2307.4|2301.4|2304.1|2298.1|84
1692194700000|2023-08-16 14:05:00|2303.9|2297.9|2303.9|2297.9|2305.6|2299.6|2302.1|2296.1|115
1692195000000|2023-08-16 14:10:00|2304.1|2298.1|2304.1|2298.1|2304.9|2298.9|2302.9|2296.9|111
1692195300000|2023-08-16 14:15:00|2303.9|2297.9|2303.1|2297.1|2304.6|2298.6|2303.1|2297.1|54
1692195600000|2023-08-16 14:20:00|2303.4|2297.4|2300.9|2294.9|2303.9|2297.9|2300.6|2294.6|59
1692195900000|2023-08-16 14:25:00|2301.1|2295.1|2299.9|2293.9|2301.6|2295.6|2298.6|2292.6|73
1692196200000|2023-08-16 14:30:00|2300.1|2294.1|2296.9|2290.9|2303.4|2297.4|2296.9|2290.9|113
1692196500000|2023-08-16 14:35:00|2296.6|2290.6|2294.4|2288.4|2296.6|2290.6|2292.4|2286.4|158
1692196800000|2023-08-16 14:40:00|2294.6|2288.6|2287.1|2281.1|2294.9|2288.9|2287.1|2281.1|133
1692197100000|2023-08-16 14:45:00|2287.3|2281.3|2287.4|2281.4|2287.9|2281.9|2283.9|2277.9|147
1692197400000|2023-08-16 14:50:00|2287.1|2281.1|2290.1|2284.1|2290.6|2284.6|2284.9|2278.9|115
1692197700000|2023-08-16 14:55:00|2289.9|2283.9|2287.1|2281.1|2289.9|2283.9|2284.6|2278.6|130
1692198000000|2023-08-16 15:00:00|2287.4|2281.4|2289.4|2283.4|2289.9|2283.9|2285.1|2279.1|129
1692198300000|2023-08-16 15:05:00|2289.6|2283.6|2289.1|2283.1|2289.6|2283.6|2288.1|2282.1|37
1692198600000|2023-08-16 15:10:00|2289.4|2283.4|2288.4|2282.4|2289.4|2283.4|2286.1|2280.1|54
1692198900000|2023-08-16 15:15:00|2288.6|2282.6|2288.1|2282.1|2291.4|2285.4|2287.1|2281.1|66
1692199200000|2023-08-16 15:20:00|2288.6|2282.6|2289.4|2283.4|2289.9|2283.9|2287.4|2281.4|47
1692199500000|2023-08-16 15:25:00|2289.1|2283.1|2285.6|2279.6|2289.1|2283.1|2284.9|2278.9|66
1692199800000|2023-08-16 15:30:00|2285.4|2279.4|2285.4|2279.4|2285.6|2279.6|2284.1|2278.1|34
1692200100000|2023-08-16 15:35:00|2285.1|2279.1|2286.1|2280.1|2286.6|2280.6|2284.6|2278.6|27
1692200400000|2023-08-16 15:40:00|2285.9|2279.9|2285.4|2279.4|2287.1|2281.1|2284.6|2278.6|32
1692200700000|2023-08-16 15:45:00|2285.6|2279.6|2286.1|2280.1|2286.6|2280.6|2285.1|2279.1|64
1692201000000|2023-08-16 15:50:00|2286.4|2280.4|2290.6|2284.6|2290.6|2284.6|2286.4|2280.4|28
1692201300000|2023-08-16 15:55:00|2290.4|2284.4|2294.9|2288.9|2295.9|2289.9|2290.4|2284.4|36
1692201600000|2023-08-16 16:00:00|2294.6|2288.6|2291.9|2285.9|2294.6|2288.6|2291.9|2285.9|20
1692201900000|2023-08-16 16:05:00|2292.1|2286.1|2291.1|2285.1|2292.4|2286.4|2290.6|2284.6|23
1692202200000|2023-08-16 16:10:00|2291.4|2285.4|2291.9|2285.9|2292.1|2286.1|2291.1|2285.1|22
1692202500000|2023-08-16 16:15:00|2291.6|2285.6|2297.6|2291.6|2298.1|2292.1|2291.6|2285.6|45
1692202800000|2023-08-16 16:20:00|2298.1|2292.1|2298.4|2292.4|2299.9|2293.9|2295.6|2289.6|31
1692203100000|2023-08-16 16:25:00|2297.9|2291.9|2298.4|2292.4|2298.6|2292.6|2297.9|2291.9|10
1692203400000|2023-08-16 16:30:00|2298.1|2292.1|2300.6|2294.6|2300.9|2294.9|2298.1|2292.1|29
1692203700000|2023-08-16 16:35:00|2300.9|2294.9|2301.1|2295.1|2301.4|2295.4|2300.9|2294.9|4
1692204000000|2023-08-16 16:40:00|2301.4|2295.4|2300.9|2294.9|2301.9|2295.9|2300.9|2294.9|8
1692204300000|2023-08-16 16:45:00|2300.6|2294.6|2303.6|2297.6|2304.1|2298.1|2300.4|2294.4|24
1692204600000|2023-08-16 16:50:00|2303.4|2297.4|2300.1|2294.1|2303.4|2297.4|2298.9|2292.9|24
1692204900000|2023-08-16 16:55:00|2299.9|2293.9|2301.3|2295.3|2302|2296|2299.9|2293.9|32
1692205200000|2023-08-16 17:00:00|2302.3|2296.3|2304.3|2298.3|2306.3|2300.3|2301.8|2295.8|25
1692205500000|2023-08-16 17:05:00|2304.1|2298.1|2299.1|2293.1|2304.1|2298.1|2299.1|2293.1|25
1692205800000|2023-08-16 17:10:00|2298.8|2292.8|2300.3|2294.3|2300.3|2294.3|2298.8|2292.8|4
1692206100000|2023-08-16 17:15:00|2300|2294|2299.5|2293.5|2300.3|2294.3|2299.5|2293.5|5
1692206400000|2023-08-16 17:20:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|4
1692206700000|2023-08-16 17:25:00|2301.6|2295.6|2302.5|2296.5|2302.5|2296.5|2301.6|2295.6|6
1692207000000|2023-08-16 17:30:00|2302.3|2296.3|2304.5|2298.5|2305|2299|2302.3|2296.3|12
1692207300000|2023-08-16 17:35:00|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|3
1692207600000|2023-08-16 17:40:00|2303.6|2297.6|2306.5|2300.5|2306.5|2300.5|2303.6|2297.6|22
1692207900000|2023-08-16 17:45:00|2306.3|2300.3|2306|2300|2306.8|2300.8|2306|2300|6
1692208200000|2023-08-16 17:50:00|2305.8|2299.8|2306.8|2300.8|2307.4|2301.4|2305.8|2299.8|21
1692208500000|2023-08-16 17:55:00|2306.3|2300.3|2310|2291.3|2312.3|2300.4|2305.9|2289|14
1692230400000|2023-08-17 00:00:00|2295.9|2289.9|2291.6|2285.6|2295.9|2289.9|2291.6|2285.6|6
1692230700000|2023-08-17 00:05:00|2291.9|2285.9|2288.8|2282.8|2291.9|2285.9|2286.6|2280.6|20
1692231000000|2023-08-17 00:10:00|2289|2283|2289.3|2283.3|2289.4|2283.4|2287.6|2281.6|34
1692231300000|2023-08-17 00:15:00|2288.8|2282.8|2287.5|2281.5|2288.8|2282.8|2287|2281|13
1692231600000|2023-08-17 00:20:00|2287.8|2281.8|2290.5|2284.5|2290.5|2284.5|2287.8|2281.8|29
1692231900000|2023-08-17 00:25:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2289.8|2283.8|13
1692232200000|2023-08-17 00:30:00|2290|2284|2288|2282|2290.3|2284.3|2287.8|2281.8|46
1692232500000|2023-08-17 00:35:00|2288.3|2282.3|2288|2282|2288.5|2282.5|2287.3|2281.3|39
1692232800000|2023-08-17 00:40:00|2287.8|2281.8|2288.5|2282.5|2288.8|2282.8|2287.3|2281.3|23
1692233100000|2023-08-17 00:45:00|2288.8|2282.8|2290|2284|2290.3|2284.3|2287.5|2281.5|25
1692233400000|2023-08-17 00:50:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2289.3|2283.3|32
1692233700000|2023-08-17 00:55:00|2290.5|2284.5|2289.5|2283.5|2291|2285|2289.3|2283.3|23
1692234000000|2023-08-17 01:00:00|2289.3|2283.3|2284.5|2278.5|2290.6|2284.6|2284.4|2278.4|172
1692234300000|2023-08-17 01:05:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2282.8|2276.8|90
1692234600000|2023-08-17 01:10:00|2283.8|2277.8|2280|2274|2283.8|2277.8|2279.3|2273.3|57
1692234900000|2023-08-17 01:15:00|2279.8|2273.8|2280.5|2274.5|2284.3|2278.3|2279.3|2273.3|172
1692235200000|2023-08-17 01:20:00|2280.8|2274.8|2275.3|2269.3|2280.8|2274.8|2273.5|2267.5|128
1692235500000|2023-08-17 01:25:00|2275|2269|2274|2268|2277.5|2271.5|2272.8|2266.8|123
1692235800000|2023-08-17 01:30:00|2274.3|2268.3|2276|2270|2278.3|2272.3|2273.8|2267.8|152
1692236100000|2023-08-17 01:35:00|2275.8|2269.8|2281.8|2275.8|2282.5|2276.5|2275.8|2269.8|123
1692236400000|2023-08-17 01:40:00|2281.5|2275.5|2283.5|2277.5|2285.8|2279.8|2279.8|2273.8|117
1692236700000|2023-08-17 01:45:00|2283.3|2277.3|2282.3|2276.3|2284|2278|2281.8|2275.8|117
1692237000000|2023-08-17 01:50:00|2282.5|2276.5|2286|2280|2287.3|2281.3|2281.8|2275.8|128
1692237300000|2023-08-17 01:55:00|2286.3|2280.3|2287.8|2281.8|2288.3|2282.3|2285.8|2279.8|99
1692237600000|2023-08-17 02:00:00|2287.5|2281.5|2291.3|2285.3|2292|2286|2286.8|2280.8|126
1692237900000|2023-08-17 02:05:00|2291.5|2285.5|2285.8|2279.8|2291.5|2285.5|2285.8|2279.8|97
1692238200000|2023-08-17 02:10:00|2286|2280|2280.8|2274.8|2286.3|2280.3|2280.5|2274.5|86
1692238500000|2023-08-17 02:15:00|2281|2275|2279.5|2273.5|2281.8|2275.8|2278|2272|63
1692238800000|2023-08-17 02:20:00|2279.8|2273.8|2281|2275|2282.3|2276.3|2279.3|2273.3|46
1692239100000|2023-08-17 02:25:00|2280.8|2274.8|2281|2275|2281|2275|2280.3|2274.3|28
1692239400000|2023-08-17 02:30:00|2281.3|2275.3|2287.5|2281.5|2287.5|2281.5|2281.3|2275.3|98
1692239700000|2023-08-17 02:35:00|2287.3|2281.3|2291.5|2285.5|2291.8|2285.8|2287|2281|57
1692240000000|2023-08-17 02:40:00|2291.3|2285.3|2289|2283|2291.3|2285.3|2287.3|2281.3|78
1692240300000|2023-08-17 02:45:00|2289.3|2283.3|2287.5|2281.5|2289.3|2283.3|2287|2281|77
1692240600000|2023-08-17 02:50:00|2287.8|2281.8|2287.3|2281.3|2289.5|2283.5|2287.3|2281.3|69
1692240900000|2023-08-17 02:55:00|2287|2281|2288|2282|2288.5|2282.5|2286|2280|74
1692241200000|2023-08-17 03:00:00|2287.8|2281.8|2287.5|2281.5|2289.8|2283.8|2286.8|2280.8|54
1692241500000|2023-08-17 03:05:00|2287.8|2281.8|2283.5|2277.5|2288|2282|2283.3|2277.3|63
1692241800000|2023-08-17 03:10:00|2283.8|2277.8|2281.8|2275.8|2283.8|2277.8|2281.5|2275.5|57
1692242100000|2023-08-17 03:15:00|2281.5|2275.5|2280.8|2274.8|2281.8|2275.8|2278.8|2272.8|75
1692242400000|2023-08-17 03:20:00|2281|2275|2283.3|2277.3|2285.5|2279.5|2281|2275|71
1692242700000|2023-08-17 03:25:00|2283|2277|2284|2278|2284.5|2278.5|2281|2275|76
1692243000000|2023-08-17 03:30:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.3|2277.3|27
1692243300000|2023-08-17 03:35:00|2284.5|2278.5|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|22
1692243600000|2023-08-17 03:40:00|2284.3|2278.3|2283.5|2277.5|2284.5|2278.5|2283.5|2277.5|8
1692243900000|2023-08-17 03:45:00|2283.3|2277.3|2281|2275|2283.3|2277.3|2280.5|2274.5|24
1692244200000|2023-08-17 03:50:00|2280.8|2274.8|2280.8|2274.8|2281|2275|2279.5|2273.5|20
1692244500000|2023-08-17 03:55:00|2280.5|2274.5|2279.8|2273.8|2281|2275|2279.8|2273.8|13
1692244800000|2023-08-17 04:00:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2279.3|2273.3|15
1692245100000|2023-08-17 04:05:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2278.8|2272.8|21
1692245400000|2023-08-17 04:10:00|2279.5|2273.5|2279|2273|2279.5|2273.5|2279|2273|7
1692245700000|2023-08-17 04:15:00|2279.3|2273.3|2280.5|2274.5|2281|2275|2279.3|2273.3|16
1692246000000|2023-08-17 04:20:00|2280.8|2274.8|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|11
1692246300000|2023-08-17 04:25:00|2279.5|2273.5|2280.3|2274.3|2280.5|2274.5|2279.3|2273.3|6
1692246600000|2023-08-17 04:30:00|2280.5|2274.5|2279.3|2273.3|2281.3|2275.3|2279.3|2273.3|26
1692246900000|2023-08-17 04:35:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2278|2272|9
1692247200000|2023-08-17 04:40:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1692247500000|2023-08-17 04:45:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|11
1692247800000|2023-08-17 04:50:00|2280|2274|2279.5|2273.5|2280|2274|2278.8|2272.8|11
1692248100000|2023-08-17 04:55:00|2279.8|2273.8|2279.5|2273.5|2280|2274|2279|2273|9
1692248400000|2023-08-17 05:00:00|2279.3|2273.3|2277|2271|2279.3|2273.3|2276|2270|44
1692248700000|2023-08-17 05:05:00|2276.8|2270.8|2277.3|2271.3|2277.8|2271.8|2276.8|2270.8|22
1692249000000|2023-08-17 05:10:00|2277|2271|2276.5|2270.5|2278|2272|2275.3|2269.3|13
1692249300000|2023-08-17 05:15:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2275.5|2269.5|12
1692249600000|2023-08-17 05:20:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2274.5|2268.5|16
1692249900000|2023-08-17 05:25:00|2276|2270|2275.3|2269.3|2276.3|2270.3|2275.3|2269.3|29
1692250200000|2023-08-17 05:30:00|2275|2269|2277.3|2271.3|2277.3|2271.3|2273.8|2267.8|90
1692250500000|2023-08-17 05:35:00|2277|2271|2277|2271|2277.5|2271.5|2275|2269|65
1692250800000|2023-08-17 05:40:00|2276.8|2270.8|2274.5|2268.5|2276.8|2270.8|2274.5|2268.5|42
1692251100000|2023-08-17 05:45:00|2274.3|2268.3|2273.8|2267.8|2275.3|2269.3|2273.5|2267.5|58
1692251400000|2023-08-17 05:50:00|2273.5|2267.5|2275.3|2269.3|2275.8|2269.8|2273.5|2267.5|46
1692251700000|2023-08-17 05:55:00|2275|2269|2276|2270|2276.5|2270.5|2274.8|2268.8|17
1692252000000|2023-08-17 06:00:00|2275.8|2269.8|2276.5|2270.5|2276.8|2270.8|2274.8|2268.8|34
1692252300000|2023-08-17 06:05:00|2276.3|2270.3|2283|2277|2283|2277|2275.8|2269.8|52
1692252600000|2023-08-17 06:10:00|2282.8|2276.8|2283.5|2277.5|2285|2279|2281.3|2275.3|83
1692252900000|2023-08-17 06:15:00|2283.3|2277.3|2285|2279|2286.3|2280.3|2280.8|2274.8|83
1692253200000|2023-08-17 06:20:00|2284.5|2278.5|2285.8|2279.8|2287|2281|2283.3|2277.3|92
1692253500000|2023-08-17 06:25:00|2286|2280|2289.3|2283.3|2289.5|2283.5|2284.5|2278.5|124
1692253800000|2023-08-17 06:30:00|2289.5|2283.5|2289.8|2283.8|2290.8|2284.8|2287|2281|203
1692254100000|2023-08-17 06:35:00|2289.5|2283.5|2291.3|2285.3|2291.8|2285.8|2289.3|2283.3|141
1692254400000|2023-08-17 06:40:00|2291.5|2285.5|2292.8|2286.8|2292.8|2286.8|2289.5|2283.5|94
1692254700000|2023-08-17 06:45:00|2292.5|2286.5|2291|2285|2292.5|2286.5|2290.8|2284.8|68
1692255000000|2023-08-17 06:50:00|2290.8|2284.8|2296.5|2290.5|2297|2291|2289.8|2283.8|48
1692255300000|2023-08-17 06:55:00|2296.8|2290.8|2300.9|2294.9|2301.1|2295.1|2296.4|2290.4|97
1692255600000|2023-08-17 07:00:00|2300.4|2294.4|2297.6|2291.6|2300.6|2294.6|2293.5|2287.5|136
1692255900000|2023-08-17 07:05:00|2297.9|2291.9|2292.4|2286.4|2298.4|2292.4|2290.9|2284.9|73
1692256200000|2023-08-17 07:10:00|2292.1|2286.1|2296.1|2290.1|2296.9|2290.9|2291.1|2285.1|79
1692256500000|2023-08-17 07:15:00|2296.4|2290.4|2301.4|2295.4|2301.4|2295.4|2295.6|2289.6|76
1692256800000|2023-08-17 07:20:00|2301.1|2295.1|2294.1|2288.1|2301.1|2295.1|2292.4|2286.4|75
1692257100000|2023-08-17 07:25:00|2293.9|2287.9|2291.9|2285.9|2295.1|2289.1|2291.9|2285.9|52
1692257400000|2023-08-17 07:30:00|2292.1|2286.1|2289.1|2283.1|2293.4|2287.4|2288.9|2282.9|93
1692257700000|2023-08-17 07:35:00|2289.6|2283.6|2286.9|2280.9|2290.1|2284.1|2286.9|2280.9|47
1692258000000|2023-08-17 07:40:00|2286.6|2280.6|2288.4|2282.4|2289.4|2283.4|2284.9|2278.9|50
1692258300000|2023-08-17 07:45:00|2288.6|2282.6|2286.4|2280.4|2289.6|2283.6|2285.4|2279.4|68
1692258600000|2023-08-17 07:50:00|2286.1|2280.1|2287.4|2281.4|2287.9|2281.9|2286.1|2280.1|40
1692258900000|2023-08-17 07:55:00|2287.9|2281.9|2290.1|2284.1|2292.9|2286.9|2287.9|2281.9|70
1692259200000|2023-08-17 08:00:00|2289.9|2283.9|2293.9|2287.9|2293.9|2287.9|2289.1|2283.1|97
1692259500000|2023-08-17 08:05:00|2293.6|2287.6|2295.4|2289.4|2299.3|2293.3|2291.1|2285.1|87
1692259800000|2023-08-17 08:10:00|2295.1|2289.1|2298.9|2292.9|2299.6|2293.6|2293.4|2287.4|70
1692260100000|2023-08-17 08:15:00|2299.1|2293.1|2296.1|2290.1|2301.6|2295.6|2295.4|2289.4|93
1692260400000|2023-08-17 08:20:00|2295.9|2289.9|2296.4|2290.4|2299.1|2293.1|2295.1|2289.1|48
1692260700000|2023-08-17 08:25:00|2296.1|2290.1|2293.6|2287.6|2296.9|2290.9|2293.6|2287.6|43
1692261000000|2023-08-17 08:30:00|2293.9|2287.9|2301.9|2295.9|2302.4|2296.4|2293.4|2287.4|69
1692261300000|2023-08-17 08:35:00|2301.6|2295.6|2306.4|2300.4|2308.4|2302.4|2300.9|2294.9|89
1692261600000|2023-08-17 08:40:00|2306.9|2300.9|2307.1|2301.1|2315.1|2309.1|2303.6|2297.6|87
1692261900000|2023-08-17 08:45:00|2306.9|2300.9|2307.1|2301.1|2307.4|2301.4|2305.6|2299.6|44
1692262200000|2023-08-17 08:50:00|2306.9|2300.9|2300.6|2294.6|2306.9|2300.9|2300.4|2294.4|74
1692262500000|2023-08-17 08:55:00|2300.9|2294.9|2297.9|2291.9|2300.9|2294.9|2296.4|2290.4|65
1692262800000|2023-08-17 09:00:00|2297.6|2291.6|2295.1|2289.1|2297.9|2291.9|2293.9|2287.9|60
1692263100000|2023-08-17 09:05:00|2295.4|2289.4|2294.6|2288.6|2295.4|2289.4|2293.4|2287.4|28
1692263400000|2023-08-17 09:10:00|2294.4|2288.4|2297.4|2291.4|2298.6|2292.6|2294.4|2288.4|60
1692263700000|2023-08-17 09:15:00|2297.1|2291.1|2294.6|2288.6|2298.4|2292.4|2293.9|2287.9|56
1692264000000|2023-08-17 09:20:00|2294.4|2288.4|2306.6|2300.6|2307.1|2301.1|2294.1|2288.1|76
1692264300000|2023-08-17 09:25:00|2306.9|2300.9|2302.1|2296.1|2306.9|2300.9|2301.6|2295.6|49
1692264600000|2023-08-17 09:30:00|2301.9|2295.9|2299.4|2293.4|2302.4|2296.4|2299.1|2293.1|38
1692264900000|2023-08-17 09:35:00|2299.6|2293.6|2299.1|2293.1|2300.4|2294.4|2297.9|2291.9|45
1692265200000|2023-08-17 09:40:00|2298.9|2292.9|2300.1|2294.1|2300.4|2294.4|2298.4|2292.4|54
1692265500000|2023-08-17 09:45:00|2299.9|2293.9|2301.6|2295.6|2303.6|2297.6|2299.6|2293.6|74
1692265800000|2023-08-17 09:50:00|2301.4|2295.4|2304.4|2298.4|2304.9|2298.9|2299.6|2293.6|61
1692266100000|2023-08-17 09:55:00|2304.6|2298.6|2307.1|2301.1|2307.4|2301.4|2302.6|2296.6|36
1692266400000|2023-08-17 10:00:00|2306.6|2300.6|2317.9|2311.9|2318.6|2312.6|2305.9|2299.9|128
1692266700000|2023-08-17 10:05:00|2318.1|2312.1|2317.4|2311.4|2318.9|2312.9|2315.6|2309.6|56
1692267000000|2023-08-17 10:10:00|2317.1|2311.1|2316.9|2310.9|2320.9|2314.9|2316.1|2310.1|60
1692267300000|2023-08-17 10:15:00|2317.1|2311.1|2319.6|2313.6|2321.4|2315.4|2316.1|2310.1|66
1692267600000|2023-08-17 10:20:00|2319.9|2313.9|2320.6|2314.6|2321.6|2315.6|2318.6|2312.6|55
1692267900000|2023-08-17 10:25:00|2320.1|2314.1|2324.4|2318.4|2325.1|2319.1|2320.1|2314.1|55
1692268200000|2023-08-17 10:30:00|2324.6|2318.6|2329.9|2323.9|2329.9|2323.9|2324.1|2318.1|69
1692268500000|2023-08-17 10:35:00|2330.1|2324.1|2331.9|2325.9|2350.4|2344.4|2330.1|2324.1|112
1692268800000|2023-08-17 10:40:00|2331.6|2325.6|2329.9|2323.9|2331.9|2325.9|2327.1|2321.1|58
1692269100000|2023-08-17 10:45:00|2329.6|2323.6|2330.4|2324.4|2331.6|2325.6|2328.1|2322.1|48
1692269400000|2023-08-17 10:50:00|2330.1|2324.1|2331.9|2325.9|2333.6|2327.6|2329.6|2323.6|44
1692269700000|2023-08-17 10:55:00|2331.6|2325.6|2331.6|2325.6|2332.4|2326.4|2331.4|2325.4|34
1692270000000|2023-08-17 11:00:00|2331.9|2325.9|2339.1|2333.1|2339.4|2333.4|2331.6|2325.6|32
1692270300000|2023-08-17 11:05:00|2338.9|2332.9|2338.4|2332.4|2339.4|2333.4|2337.1|2331.1|26
1692270600000|2023-08-17 11:10:00|2338.1|2332.1|2336.6|2330.6|2338.1|2332.1|2335.9|2329.9|41
1692270900000|2023-08-17 11:15:00|2337.1|2331.1|2331.6|2325.6|2337.1|2331.1|2331.4|2325.4|47
1692271200000|2023-08-17 11:20:00|2331.4|2325.4|2329.4|2323.4|2333.9|2327.9|2329.1|2323.1|49
1692271500000|2023-08-17 11:25:00|2329.1|2323.1|2330.1|2324.1|2330.9|2324.9|2328.4|2322.4|37
1692271800000|2023-08-17 11:30:00|2330.4|2324.4|2328.9|2322.9|2330.4|2324.4|2327.6|2321.6|69
1692272100000|2023-08-17 11:35:00|2329.1|2323.1|2325.6|2319.6|2332.1|2326.1|2325.4|2319.4|76
1692272400000|2023-08-17 11:40:00|2324.9|2318.9|2326.9|2320.9|2327.4|2321.4|2323.4|2317.4|36
1692272700000|2023-08-17 11:45:00|2327.1|2321.1|2325.6|2319.6|2327.9|2321.9|2325.6|2319.6|39
1692273000000|2023-08-17 11:50:00|2325.1|2319.1|2325.1|2319.1|2327.1|2321.1|2321.9|2315.9|70
1692273300000|2023-08-17 11:55:00|2325.4|2319.4|2321.1|2315.1|2328.9|2322.9|2320.9|2314.9|69
1692273600000|2023-08-17 12:00:00|2321.4|2315.4|2322.1|2316.1|2324.1|2318.1|2319.4|2313.4|64
1692273900000|2023-08-17 12:05:00|2321.9|2315.9|2323.6|2317.6|2325.4|2319.4|2320.6|2314.6|61
1692274200000|2023-08-17 12:10:00|2323.9|2317.9|2321.6|2315.6|2324.1|2318.1|2321.1|2315.1|81
1692274500000|2023-08-17 12:15:00|2321.9|2315.9|2321.9|2315.9|2323.1|2317.1|2320.4|2314.4|54
1692274800000|2023-08-17 12:20:00|2320.9|2314.9|2323.1|2317.1|2323.1|2317.1|2320.6|2314.6|62
1692275100000|2023-08-17 12:25:00|2323.4|2317.4|2326.1|2320.1|2327.1|2321.1|2323.4|2317.4|60
1692275400000|2023-08-17 12:30:00|2325.6|2319.6|2321.4|2315.4|2325.6|2319.6|2319.6|2313.6|105
1692275700000|2023-08-17 12:35:00|2321.6|2315.6|2321.1|2315.1|2326.6|2320.6|2321.1|2315.1|91
1692276000000|2023-08-17 12:40:00|2320.9|2314.9|2315.9|2309.9|2320.9|2314.9|2315.1|2309.1|107
1692276300000|2023-08-17 12:45:00|2315.6|2309.6|2313.6|2307.6|2316.4|2310.4|2313.4|2307.4|56
1692276600000|2023-08-17 12:50:00|2313.9|2307.9|2315.9|2309.9|2316.6|2310.6|2313.6|2307.6|49
1692276900000|2023-08-17 12:55:00|2315.6|2309.6|2317.9|2311.9|2317.9|2311.9|2314.4|2308.4|67
1692277200000|2023-08-17 13:00:00|2317.6|2311.6|2322.6|2316.6|2325|2319|2317.6|2311.6|260
1692277500000|2023-08-17 13:05:00|2322.9|2316.9|2321.4|2315.4|2326.6|2320.6|2321.4|2315.4|128
1692277800000|2023-08-17 13:10:00|2321.6|2315.6|2323.4|2317.4|2323.9|2317.9|2320.9|2314.9|80
1692278100000|2023-08-17 13:15:00|2323.1|2317.1|2326.1|2320.1|2327.4|2321.4|2322.4|2316.4|101
1692278400000|2023-08-17 13:20:00|2325.9|2319.9|2326.6|2320.6|2328.4|2322.4|2324.6|2318.6|112
1692278700000|2023-08-17 13:25:00|2326.4|2320.4|2332.4|2326.4|2334.8|2328.8|2324.1|2318.1|163
1692279000000|2023-08-17 13:30:00|2332.1|2326.1|2325.4|2319.4|2332.1|2326.1|2325.4|2319.4|103
1692279300000|2023-08-17 13:35:00|2325.1|2319.1|2320.4|2314.4|2325.9|2319.9|2318.4|2312.4|149
1692279600000|2023-08-17 13:40:00|2320.1|2314.1|2320.6|2314.6|2326.1|2320.1|2320.1|2314.1|122
1692279900000|2023-08-17 13:45:00|2320.4|2314.4|2316.1|2310.1|2320.6|2314.6|2316.1|2310.1|59
1692280200000|2023-08-17 13:50:00|2315.9|2309.9|2313.6|2307.6|2317.4|2311.4|2313.4|2307.4|81
1692280500000|2023-08-17 13:55:00|2313.4|2307.4|2311.4|2305.4|2314.1|2308.1|2310.9|2304.9|89
1692280800000|2023-08-17 14:00:00|2311.1|2305.1|2311.4|2305.4|2312.9|2306.9|2308.9|2302.9|165
1692281100000|2023-08-17 14:05:00|2311.6|2305.6|2313.4|2307.4|2315.6|2309.6|2311.4|2305.4|83
1692281400000|2023-08-17 14:10:00|2313.1|2307.1|2312.1|2306.1|2313.1|2307.1|2311.1|2305.1|122
1692281700000|2023-08-17 14:15:00|2311.9|2305.9|2312.4|2306.4|2315.1|2309.1|2311.9|2305.9|66
1692282000000|2023-08-17 14:20:00|2312.1|2306.1|2307.1|2301.1|2312.6|2306.6|2307.1|2301.1|81
1692282300000|2023-08-17 14:25:00|2307.4|2301.4|2308.9|2302.9|2309.4|2303.4|2306.9|2300.9|57
1692282600000|2023-08-17 14:30:00|2309.4|2303.4|2307.4|2301.4|2309.6|2303.6|2306.6|2300.6|51
1692282900000|2023-08-17 14:35:00|2307.6|2301.6|2308.4|2302.4|2308.6|2302.6|2303.6|2297.6|50
1692283200000|2023-08-17 14:40:00|2308.9|2302.9|2307.6|2301.6|2309.6|2303.6|2305.1|2299.1|132
1692283500000|2023-08-17 14:45:00|2307.9|2301.9|2305.6|2299.6|2308.9|2302.9|2305.6|2299.6|64
1692283800000|2023-08-17 14:50:00|2305.4|2299.4|2305.9|2299.9|2309.6|2303.6|2301.1|2295.1|140
1692284100000|2023-08-17 14:55:00|2305.6|2299.6|2301.4|2295.4|2305.6|2299.6|2298.4|2292.4|218
1692284400000|2023-08-17 15:00:00|2301.6|2295.6|2303.4|2297.4|2305.6|2299.6|2301.6|2295.6|90
1692284700000|2023-08-17 15:05:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2302.6|2296.6|46
1692285000000|2023-08-17 15:10:00|2304.1|2298.1|2302.9|2296.9|2304.1|2298.1|2302.6|2296.6|33
1692285300000|2023-08-17 15:15:00|2302.6|2296.6|2303.1|2297.1|2303.6|2297.6|2301.1|2295.1|41
1692285600000|2023-08-17 15:20:00|2303.4|2297.4|2301.6|2295.6|2304.4|2298.4|2301.6|2295.6|51
1692285900000|2023-08-17 15:25:00|2301.4|2295.4|2301.1|2295.1|2301.9|2295.9|2300.9|2294.9|38
1692286200000|2023-08-17 15:30:00|2300.9|2294.9|2300.9|2294.9|2301.6|2295.6|2299.9|2293.9|60
1692286500000|2023-08-17 15:35:00|2301.1|2295.1|2302.4|2296.4|2303.6|2297.6|2300.9|2294.9|35
1692286800000|2023-08-17 15:40:00|2302.6|2296.6|2300.1|2294.1|2303.1|2297.1|2299.9|2293.9|65
1692287100000|2023-08-17 15:45:00|2300.4|2294.4|2300.6|2294.6|2302.1|2296.1|2300.4|2294.4|22
1692287400000|2023-08-17 15:50:00|2300.4|2294.4|2298.4|2292.4|2300.6|2294.6|2296.6|2290.6|26
1692287700000|2023-08-17 15:55:00|2298.1|2292.1|2298.1|2292.1|2298.6|2292.6|2297.1|2291.1|20
1692288000000|2023-08-17 16:00:00|2298.4|2292.4|2297.1|2291.1|2298.9|2292.9|2296.6|2290.6|67
1692288300000|2023-08-17 16:05:00|2296.9|2290.9|2297.6|2291.6|2297.6|2291.6|2296.9|2290.9|27
1692288600000|2023-08-17 16:10:00|2297.9|2291.9|2299.1|2293.1|2299.1|2293.1|2297.4|2291.4|93
1692288900000|2023-08-17 16:15:00|2298.9|2292.9|2299.9|2293.9|2300.4|2294.4|2298.9|2292.9|33
1692289200000|2023-08-17 16:20:00|2300.1|2294.1|2301.5|2295.5|2301.6|2295.6|2299.6|2293.6|236
1692289500000|2023-08-17 16:25:00|2301.8|2295.8|2302.9|2296.9|2302.9|2296.9|2301.4|2295.4|20
1692289800000|2023-08-17 16:30:00|2303.1|2297.1|2301.9|2295.9|2303.1|2297.1|2301.6|2295.6|81
1692290100000|2023-08-17 16:35:00|2302.1|2296.1|2300.6|2294.6|2302.1|2296.1|2299.9|2293.9|64
1692290400000|2023-08-17 16:40:00|2300.4|2294.4|2300.4|2294.4|2301.1|2295.1|2300.1|2294.1|26
1692290700000|2023-08-17 16:45:00|2300.1|2294.1|2300.4|2294.4|2301.9|2295.9|2299.6|2293.6|24
1692291000000|2023-08-17 16:50:00|2300.6|2294.6|2302.4|2296.4|2302.4|2296.4|2300.4|2294.4|12
1692291300000|2023-08-17 16:55:00|2302.3|2296.3|2301.3|2295.3|2302.5|2296.5|2301|2295|45
1692291600000|2023-08-17 17:00:00|2301|2295|2304.5|2298.5|2304.5|2298.5|2301|2295|17
1692291900000|2023-08-17 17:05:00|2304.3|2298.3|2303.5|2297.5|2304.3|2298.3|2303|2297|14
1692292200000|2023-08-17 17:10:00|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|6
1692292500000|2023-08-17 17:15:00|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|4
1692292800000|2023-08-17 17:20:00|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1692293100000|2023-08-17 17:25:00|2303.4|2297.4|2303|2297|2303.4|2297.4|2303|2297|3
1692293400000|2023-08-17 17:30:00|2302.8|2296.8|2301.5|2295.5|2302.8|2296.8|2301.5|2295.5|14
1692293700000|2023-08-17 17:35:00|2301.8|2295.8|2301.5|2295.5|2302|2296|2301.3|2295.3|9
1692294000000|2023-08-17 17:40:00|2301.8|2295.8|2299.5|2293.5|2301.8|2295.8|2299.5|2293.5|9
1692294300000|2023-08-17 17:45:00|2299.6|2293.6|2300.3|2294.3|2300.3|2294.3|2298.8|2292.8|10
1692294600000|2023-08-17 17:50:00|2300.1|2294.1|2299.8|2293.8|2300.1|2294.1|2297.5|2291.5|19
1692294900000|2023-08-17 17:55:00|2306.3|2287.5|2307.5|2288.8|2308.3|2289.5|2306.3|2287.5|7
1692316800000|2023-08-18 00:00:00|2302.8|2296.8|2302.4|2296.4|2302.8|2296.8|2301.5|2295.5|14
1692317100000|2023-08-18 00:05:00|2302|2296|2303.8|2297.8|2303.8|2297.8|2302|2296|14
1692317400000|2023-08-18 00:10:00|2303.5|2297.5|2302.5|2296.5|2303.5|2297.5|2302.3|2296.3|8
1692317700000|2023-08-18 00:15:00|2302.3|2296.3|2303.3|2297.3|2303.3|2297.3|2302.3|2296.3|8
1692318000000|2023-08-18 00:20:00|2304.8|2298.8|2306.5|2300.5|2306.5|2300.5|2304.8|2298.8|8
1692318300000|2023-08-18 00:25:00|2306.3|2300.3|2306.8|2300.8|2307|2301|2305.3|2299.3|15
1692318600000|2023-08-18 00:30:00|2306.5|2300.5|2307.3|2301.3|2307.3|2301.3|2306|2300|9
1692318900000|2023-08-18 00:35:00|2307.5|2301.5|2308|2302|2308.8|2302.8|2306.8|2300.8|32
1692319200000|2023-08-18 00:40:00|2308.3|2302.3|2308.3|2302.3|2308.8|2302.8|2308|2302|9
1692319500000|2023-08-18 00:45:00|2308|2302|2309.5|2303.5|2309.5|2303.5|2307|2301|20
1692319800000|2023-08-18 00:50:00|2309.3|2303.3|2309.3|2303.3|2310.8|2304.8|2309.3|2303.3|24
1692320100000|2023-08-18 00:55:00|2309|2303|2310.5|2304.5|2310.5|2304.5|2306.8|2300.8|25
1692320400000|2023-08-18 01:00:00|2310.3|2304.3|2313.6|2307.6|2314.1|2308.1|2309|2303|221
1692320700000|2023-08-18 01:05:00|2313.4|2307.4|2311.3|2305.3|2314.1|2308.1|2308.5|2302.5|96
1692321000000|2023-08-18 01:10:00|2311|2305|2311|2305|2312|2306|2308.8|2302.8|102
1692321300000|2023-08-18 01:15:00|2310.8|2304.8|2314.5|2308.5|2315.3|2309.3|2309.8|2303.8|171
1692321600000|2023-08-18 01:20:00|2314.3|2308.3|2315.3|2309.3|2315.3|2309.3|2312.3|2306.3|65
1692321900000|2023-08-18 01:25:00|2315.5|2309.5|2314.3|2308.3|2315.8|2309.8|2314.3|2308.3|62
1692322200000|2023-08-18 01:30:00|2314.5|2308.5|2313.8|2307.8|2317.3|2311.3|2313.3|2307.3|100
1692322500000|2023-08-18 01:35:00|2313.5|2307.5|2317.3|2311.3|2318|2312|2313.5|2307.5|102
1692322800000|2023-08-18 01:40:00|2317.5|2311.5|2318|2312|2318.8|2312.8|2317|2311|62
1692323100000|2023-08-18 01:45:00|2317.8|2311.8|2313.5|2307.5|2318.3|2312.3|2313.3|2307.3|54
1692323400000|2023-08-18 01:50:00|2313.3|2307.3|2314.3|2308.3|2315.3|2309.3|2311.3|2305.3|82
1692323700000|2023-08-18 01:55:00|2314|2308|2311.8|2305.8|2315.3|2309.3|2311|2305|119
1692324000000|2023-08-18 02:00:00|2311.5|2305.5|2313.8|2307.8|2314|2308|2311|2305|83
1692324300000|2023-08-18 02:05:00|2313.5|2307.5|2315.3|2309.3|2316|2310|2312.3|2306.3|123
1692324600000|2023-08-18 02:10:00|2315|2309|2314.3|2308.3|2315|2309|2312.8|2306.8|64
1692324900000|2023-08-18 02:15:00|2314.8|2308.8|2313.3|2307.3|2314.8|2308.8|2313|2307|45
1692325200000|2023-08-18 02:20:00|2313|2307|2312|2306|2313.8|2307.8|2311.8|2305.8|19
1692325500000|2023-08-18 02:25:00|2312.3|2306.3|2312|2306|2312.8|2306.8|2311.8|2305.8|8
1692325800000|2023-08-18 02:30:00|2312.3|2306.3|2309|2303|2313|2307|2308|2302|109
1692326100000|2023-08-18 02:35:00|2308.8|2302.8|2307|2301|2309|2303|2306.5|2300.5|67
1692326400000|2023-08-18 02:40:00|2306.8|2300.8|2308.3|2302.3|2309.8|2303.8|2306.8|2300.8|46
1692326700000|2023-08-18 02:45:00|2308|2302|2305.8|2299.8|2308.3|2302.3|2304.8|2298.8|52
1692327000000|2023-08-18 02:50:00|2305.5|2299.5|2304|2298|2305.8|2299.8|2304|2298|45
1692327300000|2023-08-18 02:55:00|2303.8|2297.8|2307|2301|2307.3|2301.3|2303.3|2297.3|64
1692327600000|2023-08-18 03:00:00|2306.8|2300.8|2307.3|2301.3|2308.3|2302.3|2304.8|2298.8|59
1692327900000|2023-08-18 03:05:00|2307.5|2301.5|2304.8|2298.8|2308.3|2302.3|2304.5|2298.5|61
1692328200000|2023-08-18 03:10:00|2304.5|2298.5|2305.5|2299.5|2305.5|2299.5|2303.8|2297.8|98
1692328500000|2023-08-18 03:15:00|2305.8|2299.8|2303.5|2297.5|2306.5|2300.5|2302.8|2296.8|45
1692328800000|2023-08-18 03:20:00|2303.8|2297.8|2304.8|2298.8|2305|2299|2303.3|2297.3|53
1692329100000|2023-08-18 03:25:00|2304.5|2298.5|2306.3|2300.3|2306.5|2300.5|2304.3|2298.3|46
1692329400000|2023-08-18 03:30:00|2306|2300|2306.8|2300.8|2307.8|2301.8|2306|2300|17
1692329700000|2023-08-18 03:35:00|2307|2301|2306|2300|2307|2301|2305.5|2299.5|20
1692330000000|2023-08-18 03:40:00|2306.3|2300.3|2306.5|2300.5|2306.8|2300.8|2306.3|2300.3|8
1692330300000|2023-08-18 03:45:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2303.8|2297.8|24
1692330600000|2023-08-18 03:50:00|2305.5|2299.5|2306.8|2300.8|2306.8|2300.8|2305|2299|12
1692330900000|2023-08-18 03:55:00|2307|2301|2307|2301|2307.3|2301.3|2307|2301|3
1692331200000|2023-08-18 04:00:00|2307.3|2301.3|2307|2301|2307.3|2301.3|2306.8|2300.8|6
1692331500000|2023-08-18 04:05:00|2307.3|2301.3|2306|2300|2307.3|2301.3|2305.8|2299.8|7
1692331800000|2023-08-18 04:10:00|2305.8|2299.8|2304|2298|2306|2300|2304|2298|7
1692332100000|2023-08-18 04:15:00|2304.3|2298.3|2304.5|2298.5|2305|2299|2303.5|2297.5|15
1692332400000|2023-08-18 04:20:00|2304.8|2298.8|2305|2299|2305.3|2299.3|2304.5|2298.5|13
1692332700000|2023-08-18 04:25:00|2305.3|2299.3|2304.3|2298.3|2305.3|2299.3|2304.3|2298.3|10
1692333000000|2023-08-18 04:30:00|2304|2298|2305.3|2299.3|2306|2300|2304|2298|23
1692333300000|2023-08-18 04:35:00|2305|2299|2304.3|2298.3|2305|2299|2304.3|2298.3|8
1692333600000|2023-08-18 04:40:00|2304|2298|2303.8|2297.8|2304|2298|2303.5|2297.5|7
1692333900000|2023-08-18 04:45:00|2303.5|2297.5|2303|2297|2303.5|2297.5|2302.8|2296.8|17
1692334200000|2023-08-18 04:50:00|2303.3|2297.3|2303.5|2297.5|2304|2298|2303.3|2297.3|12
1692334500000|2023-08-18 04:55:00|2303.8|2297.8|2306.5|2300.5|2306.5|2300.5|2303.8|2297.8|12
1692334800000|2023-08-18 05:00:00|2306.3|2300.3|2303.8|2297.8|2306.5|2300.5|2303.5|2297.5|27
1692335100000|2023-08-18 05:05:00|2303.5|2297.5|2303.8|2297.8|2304.3|2298.3|2303.5|2297.5|14
1692335400000|2023-08-18 05:10:00|2303.5|2297.5|2301.8|2295.8|2303.5|2297.5|2301.8|2295.8|26
1692335700000|2023-08-18 05:15:00|2302|2296|2300.8|2294.8|2302|2296|2300.3|2294.3|15
1692336000000|2023-08-18 05:20:00|2301|2295|2300|2294|2301.3|2295.3|2299.8|2293.8|23
1692336300000|2023-08-18 05:25:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|7
1692336600000|2023-08-18 05:30:00|2300.5|2294.5|2300.5|2294.5|2301.5|2295.5|2299.3|2293.3|58
1692336900000|2023-08-18 05:35:00|2300.8|2294.8|2302.5|2296.5|2304.8|2298.8|2300.8|2294.8|43
1692337200000|2023-08-18 05:40:00|2302.8|2296.8|2302.5|2296.5|2303|2297|2300.5|2294.5|29
1692337500000|2023-08-18 05:45:00|2302.3|2296.3|2301.5|2295.5|2303.8|2297.8|2301.3|2295.3|58
1692337800000|2023-08-18 05:50:00|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2300.8|2294.8|39
1692338100000|2023-08-18 05:55:00|2302|2296|2305.8|2299.8|2305.8|2299.8|2301.5|2295.5|53
1692338400000|2023-08-18 06:00:00|2305.3|2299.3|2303.8|2297.8|2305.8|2299.8|2303.5|2297.5|54
1692338700000|2023-08-18 06:05:00|2303.5|2297.5|2300.5|2294.5|2303.8|2297.8|2300.5|2294.5|42
1692339000000|2023-08-18 06:10:00|2300.3|2294.3|2304.3|2298.3|2305|2299|2300|2294|39
1692339300000|2023-08-18 06:15:00|2304|2298|2300|2294|2304.8|2298.8|2300|2294|33
1692339600000|2023-08-18 06:20:00|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2297.3|2291.3|52
1692339900000|2023-08-18 06:25:00|2298.3|2292.3|2297.3|2291.3|2299|2293|2297.3|2291.3|37
1692340200000|2023-08-18 06:30:00|2297.5|2291.5|2293.5|2287.5|2297.8|2291.8|2293.5|2287.5|39
1692340500000|2023-08-18 06:35:00|2293.8|2287.8|2294.8|2288.8|2295.3|2289.3|2293.3|2287.3|27
1692340800000|2023-08-18 06:40:00|2295|2289|2292.8|2286.8|2296.3|2290.3|2291.5|2285.5|89
1692341100000|2023-08-18 06:45:00|2292.5|2286.5|2293|2287|2295.3|2289.3|2292.3|2286.3|49
1692341400000|2023-08-18 06:50:00|2293.3|2287.3|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|29
1692341700000|2023-08-18 06:55:00|2294.5|2288.5|2288.6|2282.6|2294.5|2288.5|2288.1|2282.1|42
1692342000000|2023-08-18 07:00:00|2288.4|2282.4|2280.8|2274.8|2288.8|2282.8|2279.8|2273.8|149
1692342300000|2023-08-18 07:05:00|2280.6|2274.6|2282.9|2276.9|2286.5|2280.5|2279.8|2273.8|140
1692342600000|2023-08-18 07:10:00|2282.6|2276.6|2284.9|2278.9|2286.1|2280.1|2281.9|2275.9|77
1692342900000|2023-08-18 07:15:00|2285.1|2279.1|2289.4|2283.4|2289.8|2283.8|2282.4|2276.4|72
1692343200000|2023-08-18 07:20:00|2289.6|2283.6|2289.6|2283.6|2290.6|2284.6|2287.1|2281.1|82
1692343500000|2023-08-18 07:25:00|2289.9|2283.9|2290.1|2284.1|2293.6|2287.6|2288.6|2282.6|80
1692343800000|2023-08-18 07:30:00|2290.4|2284.4|2288.1|2282.1|2290.9|2284.9|2286.6|2280.6|53
1692344100000|2023-08-18 07:35:00|2288.4|2282.4|2286.1|2280.1|2289.4|2283.4|2286.1|2280.1|31
1692344400000|2023-08-18 07:40:00|2286.4|2280.4|2288.1|2282.1|2288.4|2282.4|2286.1|2280.1|59
1692344700000|2023-08-18 07:45:00|2288.4|2282.4|2288.4|2282.4|2289.6|2283.6|2287.9|2281.9|54
1692345000000|2023-08-18 07:50:00|2288.6|2282.6|2288.9|2282.9|2289.1|2283.1|2287.1|2281.1|34
1692345300000|2023-08-18 07:55:00|2288.6|2282.6|2286.4|2280.4|2288.9|2282.9|2286.1|2280.1|17
1692345600000|2023-08-18 08:00:00|2286.6|2280.6|2288.6|2282.6|2290.9|2284.9|2286.6|2280.6|75
1692345900000|2023-08-18 08:05:00|2288.4|2282.4|2291.4|2285.4|2295.9|2289.9|2288.1|2282.1|113
1692346200000|2023-08-18 08:10:00|2291.1|2285.1|2289.4|2283.4|2292.6|2286.6|2289.4|2283.4|42
1692346500000|2023-08-18 08:15:00|2289.6|2283.6|2295.1|2289.1|2295.4|2289.4|2289.4|2283.4|56
1692346800000|2023-08-18 08:20:00|2294.9|2288.9|2291.1|2285.1|2296.4|2290.4|2290.9|2284.9|50
1692347100000|2023-08-18 08:25:00|2290.9|2284.9|2286.9|2280.9|2290.9|2284.9|2286.6|2280.6|61
1692347400000|2023-08-18 08:30:00|2286.6|2280.6|2289.1|2283.1|2289.9|2283.9|2285.1|2279.1|112
1692347700000|2023-08-18 08:35:00|2288.9|2282.9|2284.6|2278.6|2289.1|2283.1|2284.1|2278.1|61
1692348000000|2023-08-18 08:40:00|2284.4|2278.4|2278.1|2272.1|2285.1|2279.1|2278.1|2272.1|76
1692348300000|2023-08-18 08:45:00|2277.6|2271.6|2278.9|2272.9|2279.9|2273.9|2277.6|2271.6|53
1692348600000|2023-08-18 08:50:00|2278.6|2272.6|2281.1|2275.1|2281.9|2275.9|2278.6|2272.6|52
1692348900000|2023-08-18 08:55:00|2280.9|2274.9|2281.1|2275.1|2283.1|2277.1|2280.9|2274.9|33
1692349200000|2023-08-18 09:00:00|2281.4|2275.4|2282.9|2276.9|2282.9|2276.9|2280.1|2274.1|52
1692349500000|2023-08-18 09:05:00|2282.6|2276.6|2280.1|2274.1|2283.4|2277.4|2280.1|2274.1|42
1692349800000|2023-08-18 09:10:00|2279.9|2273.9|2280.4|2274.4|2280.9|2274.9|2278.9|2272.9|47
1692350100000|2023-08-18 09:15:00|2280.1|2274.1|2280.1|2274.1|2281.1|2275.1|2280.1|2274.1|33
1692350400000|2023-08-18 09:20:00|2280.4|2274.4|2282.4|2276.4|2282.6|2276.6|2280.4|2274.4|15
1692350700000|2023-08-18 09:25:00|2282.6|2276.6|2282.9|2276.9|2284.6|2278.6|2282.1|2276.1|34
1692351000000|2023-08-18 09:30:00|2282.6|2276.6|2281.4|2275.4|2282.6|2276.6|2280.4|2274.4|26
1692351300000|2023-08-18 09:35:00|2281.6|2275.6|2281.4|2275.4|2282.4|2276.4|2281.1|2275.1|17
1692351600000|2023-08-18 09:40:00|2281.1|2275.1|2281.4|2275.4|2281.9|2275.9|2279.6|2273.6|23
1692351900000|2023-08-18 09:45:00|2281.1|2275.1|2281.1|2275.1|2281.4|2275.4|2280.1|2274.1|21
1692352200000|2023-08-18 09:50:00|2281.4|2275.4|2281.9|2275.9|2282.1|2276.1|2280.9|2274.9|25
1692352500000|2023-08-18 09:55:00|2281.6|2275.6|2280.6|2274.6|2281.6|2275.6|2280.6|2274.6|10
1692352800000|2023-08-18 10:00:00|2280.4|2274.4|2281.4|2275.4|2281.9|2275.9|2280.4|2274.4|24
1692353100000|2023-08-18 10:05:00|2281.1|2275.1|2282.9|2276.9|2283.4|2277.4|2280.6|2274.6|18
1692353400000|2023-08-18 10:10:00|2282.6|2276.6|2282.6|2276.6|2283.4|2277.4|2282.4|2276.4|13
1692353700000|2023-08-18 10:15:00|2282.4|2276.4|2282.6|2276.6|2283.9|2277.9|2281.6|2275.6|31
1692354000000|2023-08-18 10:20:00|2282.4|2276.4|2282.4|2276.4|2282.9|2276.9|2281.9|2275.9|20
1692354300000|2023-08-18 10:25:00|2282.6|2276.6|2283.6|2277.6|2283.6|2277.6|2282.6|2276.6|12
1692354600000|2023-08-18 10:30:00|2283.9|2277.9|2282.9|2276.9|2284.6|2278.6|2282.6|2276.6|23
1692354900000|2023-08-18 10:35:00|2282.6|2276.6|2282.9|2276.9|2284.4|2278.4|2282.4|2276.4|28
1692355200000|2023-08-18 10:40:00|2282.6|2276.6|2282.4|2276.4|2283.4|2277.4|2282.1|2276.1|17
1692355500000|2023-08-18 10:45:00|2282.9|2276.9|2283.9|2277.9|2284.1|2278.1|2282.4|2276.4|15
1692355800000|2023-08-18 10:50:00|2284.1|2278.1|2286.9|2280.9|2287.9|2281.9|2284.1|2278.1|28
1692356100000|2023-08-18 10:55:00|2286.6|2280.6|2289.1|2283.1|2289.1|2283.1|2286.4|2280.4|24
1692356400000|2023-08-18 11:00:00|2289.4|2283.4|2288.6|2282.6|2291.1|2285.1|2288.1|2282.1|36
1692356700000|2023-08-18 11:05:00|2288.4|2282.4|2284.6|2278.6|2288.4|2282.4|2284.1|2278.1|44
1692357000000|2023-08-18 11:10:00|2284.4|2278.4|2282.6|2276.6|2284.4|2278.4|2282.6|2276.6|33
1692357300000|2023-08-18 11:15:00|2282.9|2276.9|2283.4|2277.4|2284.6|2278.6|2282.9|2276.9|35
1692357600000|2023-08-18 11:20:00|2283.6|2277.6|2284.1|2278.1|2286.9|2280.9|2283.6|2277.6|31
1692357900000|2023-08-18 11:25:00|2284.4|2278.4|2285.6|2279.6|2286.1|2280.1|2283.9|2277.9|20
1692358200000|2023-08-18 11:30:00|2285.4|2279.4|2279.6|2273.6|2285.6|2279.6|2279.4|2273.4|54
1692358500000|2023-08-18 11:35:00|2279.4|2273.4|2278.4|2272.4|2280.9|2274.9|2277.6|2271.6|45
1692358800000|2023-08-18 11:40:00|2278.6|2272.6|2279.9|2273.9|2280.4|2274.4|2278.6|2272.6|37
1692359100000|2023-08-18 11:45:00|2279.6|2273.6|2282.4|2276.4|2283.4|2277.4|2279.6|2273.6|34
1692359400000|2023-08-18 11:50:00|2282.1|2276.1|2283.4|2277.4|2284.4|2278.4|2281.9|2275.9|42
1692359700000|2023-08-18 11:55:00|2283.1|2277.1|2282.6|2276.6|2285.9|2279.9|2282.4|2276.4|60
1692360000000|2023-08-18 12:00:00|2282.4|2276.4|2280.4|2274.4|2283.4|2277.4|2280.1|2274.1|46
1692360300000|2023-08-18 12:05:00|2280.6|2274.6|2280.6|2274.6|2280.9|2274.9|2278.4|2272.4|50
1692360600000|2023-08-18 12:10:00|2280.4|2274.4|2285.6|2279.6|2286.1|2280.1|2279.9|2273.9|76
1692360900000|2023-08-18 12:15:00|2285.9|2279.9|2287.4|2281.4|2287.6|2281.6|2285.1|2279.1|46
1692361200000|2023-08-18 12:20:00|2287.1|2281.1|2287.1|2281.1|2288.1|2282.1|2286.1|2280.1|44
1692361500000|2023-08-18 12:25:00|2286.9|2280.9|2286.1|2280.1|2287.9|2281.9|2285.9|2279.9|32
1692361800000|2023-08-18 12:30:00|2285.9|2279.9|2286.4|2280.4|2287.1|2281.1|2285.6|2279.6|27
1692362100000|2023-08-18 12:35:00|2286.1|2280.1|2286.1|2280.1|2286.9|2280.9|2285.6|2279.6|47
1692362400000|2023-08-18 12:40:00|2285.9|2279.9|2286.6|2280.6|2286.9|2280.9|2285.6|2279.6|26
1692362700000|2023-08-18 12:45:00|2286.4|2280.4|2286.4|2280.4|2287.1|2281.1|2286.1|2280.1|16
1692363000000|2023-08-18 12:50:00|2286.6|2280.6|2287.9|2281.9|2287.9|2281.9|2286.6|2280.6|27
1692363300000|2023-08-18 12:55:00|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2285.9|2279.9|27
1692363600000|2023-08-18 13:00:00|2286.6|2280.6|2293.3|2287.3|2298.5|2292.5|2286.6|2280.6|253
1692363900000|2023-08-18 13:05:00|2293.5|2287.5|2296.8|2290.8|2298.9|2292.9|2292.8|2286.8|197
1692364200000|2023-08-18 13:10:00|2296.5|2290.5|2296.1|2290.1|2298.3|2292.3|2295.3|2289.3|221
1692364500000|2023-08-18 13:15:00|2296.4|2290.4|2296.1|2290.1|2298.1|2292.1|2295.1|2289.1|140
1692364800000|2023-08-18 13:20:00|2295.9|2289.9|2294.4|2288.4|2296.4|2290.4|2293.9|2287.9|165
1692365100000|2023-08-18 13:25:00|2294.1|2288.1|2296.1|2290.1|2296.4|2290.4|2293.6|2287.6|165
1692365400000|2023-08-18 13:30:00|2295.9|2289.9|2290.9|2284.9|2295.9|2289.9|2289.9|2283.9|201
1692365700000|2023-08-18 13:35:00|2290.6|2284.6|2294.1|2288.1|2294.1|2288.1|2289.4|2283.4|193
1692366000000|2023-08-18 13:40:00|2294.4|2288.4|2302.4|2296.4|2302.4|2296.4|2293.1|2287.1|87
1692366300000|2023-08-18 13:45:00|2302.1|2296.1|2307.4|2301.4|2307.4|2301.4|2299.6|2293.6|131
1692366600000|2023-08-18 13:50:00|2307.6|2301.6|2303.6|2297.6|2308.6|2302.6|2302.9|2296.9|110
1692366900000|2023-08-18 13:55:00|2303.9|2297.9|2300.9|2294.9|2304.6|2298.6|2300.6|2294.6|71
1692367200000|2023-08-18 14:00:00|2301.1|2295.1|2297.1|2291.1|2302.4|2296.4|2296.4|2290.4|171
1692367500000|2023-08-18 14:05:00|2297.4|2291.4|2297.1|2291.1|2299.4|2293.4|2295.9|2289.9|139
1692367800000|2023-08-18 14:10:00|2297.6|2291.6|2294.1|2288.1|2298.4|2292.4|2294.1|2288.1|69
1692368100000|2023-08-18 14:15:00|2294.4|2288.4|2293.9|2287.9|2296.9|2290.9|2291.9|2285.9|99
1692368400000|2023-08-18 14:20:00|2294.1|2288.1|2294.4|2288.4|2295.4|2289.4|2292.4|2286.4|111
1692368700000|2023-08-18 14:25:00|2294.6|2288.6|2291.9|2285.9|2296.1|2290.1|2291.6|2285.6|136
1692369000000|2023-08-18 14:30:00|2292.1|2286.1|2290.9|2284.9|2292.6|2286.6|2289.9|2283.9|74
1692369300000|2023-08-18 14:35:00|2290.6|2284.6|2290.1|2284.1|2292.9|2286.9|2288.9|2282.9|77
1692369600000|2023-08-18 14:40:00|2289.9|2283.9|2294.4|2288.4|2296.4|2290.4|2289.6|2283.6|68
1692369900000|2023-08-18 14:45:00|2294.1|2288.1|2292.1|2286.1|2296.9|2290.9|2291.1|2285.1|155
1692370200000|2023-08-18 14:50:00|2291.9|2285.9|2298.6|2292.6|2301.1|2295.1|2291.4|2285.4|137
1692370500000|2023-08-18 14:55:00|2298.4|2292.4|2302.9|2296.9|2305.6|2299.6|2298.4|2292.4|150
1692370800000|2023-08-18 15:00:00|2303.8|2297.8|2304.6|2298.6|2307.4|2301.4|2303.1|2297.1|116
1692371100000|2023-08-18 15:05:00|2305.1|2299.1|2303.9|2297.9|2306.6|2300.6|2302.9|2296.9|46
1692371400000|2023-08-18 15:10:00|2304.1|2298.1|2306.9|2300.9|2306.9|2300.9|2303.9|2297.9|61
1692371700000|2023-08-18 15:15:00|2307.1|2301.1|2305.6|2299.6|2309.1|2303.1|2305.4|2299.4|47
1692372000000|2023-08-18 15:20:00|2305.9|2299.9|2307.1|2301.1|2307.4|2301.4|2304.4|2298.4|48
1692372300000|2023-08-18 15:25:00|2307.4|2301.4|2305.6|2299.6|2307.6|2301.6|2304.1|2298.1|68
1692372600000|2023-08-18 15:30:00|2305.4|2299.4|2304.4|2298.4|2305.9|2299.9|2304.1|2298.1|48
1692372900000|2023-08-18 15:35:00|2304.6|2298.6|2302.1|2296.1|2304.9|2298.9|2301.9|2295.9|34
1692373200000|2023-08-18 15:40:00|2301.9|2295.9|2304.9|2298.9|2304.9|2298.9|2301.6|2295.6|59
1692373500000|2023-08-18 15:45:00|2305.1|2299.1|2307.4|2301.4|2307.4|2301.4|2304.9|2298.9|62
1692373800000|2023-08-18 15:50:00|2307.6|2301.6|2306.4|2300.4|2307.6|2301.6|2305.9|2299.9|18
1692374100000|2023-08-18 15:55:00|2306.9|2300.9|2306.9|2300.9|2308.6|2302.6|2305.9|2299.9|34
1692374400000|2023-08-18 16:00:00|2306.6|2300.6|2308.1|2302.1|2308.6|2302.6|2306.6|2300.6|26
1692374700000|2023-08-18 16:05:00|2308.4|2302.4|2306.9|2300.9|2308.4|2302.4|2306.9|2300.9|25
1692375000000|2023-08-18 16:10:00|2307.1|2301.1|2308.1|2302.1|2308.1|2302.1|2306.4|2300.4|59
1692375300000|2023-08-18 16:15:00|2307.9|2301.9|2308.6|2302.6|2308.6|2302.6|2307.1|2301.1|17
1692375600000|2023-08-18 16:20:00|2307.6|2301.6|2308.4|2302.4|2308.6|2302.6|2307.1|2301.1|22
1692375900000|2023-08-18 16:25:00|2308.1|2302.1|2307.9|2301.9|2308.6|2302.6|2307.9|2301.9|12
1692376200000|2023-08-18 16:30:00|2307.6|2301.6|2308.1|2302.1|2308.9|2302.9|2307.6|2301.6|19
1692376500000|2023-08-18 16:35:00|2308.4|2302.4|2306.6|2300.6|2308.4|2302.4|2306.4|2300.4|11
1692376800000|2023-08-18 16:40:00|2306.4|2300.4|2308.4|2302.4|2308.9|2302.9|2306.4|2300.4|22
1692377100000|2023-08-18 16:45:00|2308.6|2302.6|2308.4|2302.4|2309.6|2303.6|2308.4|2302.4|25
1692377400000|2023-08-18 16:50:00|2308.6|2302.6|2308.6|2302.6|2308.9|2302.9|2308.1|2302.1|38
1692377700000|2023-08-18 16:55:00|2308.4|2302.4|2307.5|2301.5|2308.9|2302.9|2307.3|2301.3|40
1692378000000|2023-08-18 17:00:00|2307.8|2301.8|2308|2302|2308|2302|2307.3|2301.3|26
1692378300000|2023-08-18 17:05:00|2307.8|2301.8|2307.3|2301.3|2308|2302|2307.3|2301.3|26
1692378600000|2023-08-18 17:10:00|2307|2301|2307|2301|2307.5|2301.5|2306.5|2300.5|25
1692378900000|2023-08-18 17:15:00|2306.8|2300.8|2306.8|2300.8|2307|2301|2306.5|2300.5|19
1692379200000|2023-08-18 17:20:00|2307.3|2301.3|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|46
1692379500000|2023-08-18 17:25:00|2306.9|2300.9|2306.5|2300.5|2307.3|2301.3|2306.5|2300.5|13
1692379800000|2023-08-18 17:30:00|2306.6|2300.6|2307.8|2301.8|2307.8|2301.8|2306.3|2300.3|12
1692380100000|2023-08-18 17:35:00|2308|2302|2308.5|2302.5|2308.8|2302.8|2307.8|2301.8|12
1692380400000|2023-08-18 17:40:00|2308.8|2302.8|2310.8|2304.8|2312.8|2306.8|2308.8|2302.8|38
1692380700000|2023-08-18 17:45:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|6
1692381000000|2023-08-18 17:50:00|2310.5|2304.5|2310.5|2304.5|2312.3|2306.3|2310|2304|15
1692381300000|2023-08-18 17:55:00|2316.8|2298|2316.5|2297.8|2317|2298.3|2316.5|2297.8|3
1692576000000|2023-08-21 00:00:00|2312.9|2306.9|2314.3|2308.3|2316.3|2310.3|2312.9|2306.9|17
1692576300000|2023-08-21 00:05:00|2314.6|2308.6|2313.9|2307.9|2318.1|2312.1|2313.4|2307.4|42
1692576600000|2023-08-21 00:10:00|2313.8|2307.8|2316|2310|2317.4|2311.4|2313.8|2307.8|35
1692576900000|2023-08-21 00:15:00|2316.3|2310.3|2318.5|2312.5|2319|2313|2315.8|2309.8|44
1692577200000|2023-08-21 00:20:00|2318.8|2312.8|2318.8|2312.8|2319.5|2313.5|2318.3|2312.3|23
1692577500000|2023-08-21 00:25:00|2318.5|2312.5|2319.5|2313.5|2319.5|2313.5|2318.5|2312.5|25
1692577800000|2023-08-21 00:30:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2319.3|2313.3|17
1692578100000|2023-08-21 00:35:00|2320.5|2314.5|2318.8|2312.8|2321.5|2315.5|2318.8|2312.8|24
1692578400000|2023-08-21 00:40:00|2319|2313|2319|2313|2319.3|2313.3|2318.8|2312.8|9
1692578700000|2023-08-21 00:45:00|2319.3|2313.3|2314.5|2308.5|2319.3|2313.3|2314.5|2308.5|20
1692579000000|2023-08-21 00:50:00|2314.8|2308.8|2317.5|2311.5|2317.8|2311.8|2314.8|2308.8|22
1692579300000|2023-08-21 00:55:00|2318|2312|2316.5|2310.5|2318.5|2312.5|2316|2310|32
1692579600000|2023-08-21 01:00:00|2316.3|2310.3|2312.5|2306.5|2316.3|2310.3|2310.3|2304.3|199
1692579900000|2023-08-21 01:05:00|2312.8|2306.8|2312.3|2306.3|2313.3|2307.3|2309.3|2303.3|137
1692580200000|2023-08-21 01:10:00|2312|2306|2310.8|2304.8|2313.5|2307.5|2307.5|2301.5|158
1692580500000|2023-08-21 01:15:00|2310.5|2304.5|2309.3|2303.3|2310.6|2304.6|2304.1|2298.1|271
1692580800000|2023-08-21 01:20:00|2309.5|2303.5|2307.5|2301.5|2311.3|2305.3|2307.3|2301.3|150
1692581100000|2023-08-21 01:25:00|2307.3|2301.3|2309.5|2303.5|2310.3|2304.3|2306.5|2300.5|144
1692581400000|2023-08-21 01:30:00|2309.8|2303.8|2309.5|2303.5|2312|2306|2308.8|2302.8|146
1692581700000|2023-08-21 01:35:00|2309.8|2303.8|2310.5|2304.5|2310.8|2304.8|2308|2302|167
1692582000000|2023-08-21 01:40:00|2310.3|2304.3|2311.5|2305.5|2311.8|2305.8|2309.8|2303.8|96
1692582300000|2023-08-21 01:45:00|2311.3|2305.3|2307.5|2301.5|2311.5|2305.5|2307.3|2301.3|103
1692582600000|2023-08-21 01:50:00|2307.8|2301.8|2306.8|2300.8|2308.3|2302.3|2305.5|2299.5|120
1692582900000|2023-08-21 01:55:00|2307|2301|2310.5|2304.5|2312|2306|2306.3|2300.3|114
1692583200000|2023-08-21 02:00:00|2310.3|2304.3|2311.3|2305.3|2311.5|2305.5|2308|2302|112
1692583500000|2023-08-21 02:05:00|2311|2305|2312.8|2306.8|2313|2307|2310.3|2304.3|88
1692583800000|2023-08-21 02:10:00|2312.5|2306.5|2312.8|2306.8|2315.8|2309.8|2312.5|2306.5|126
1692584100000|2023-08-21 02:15:00|2312.5|2306.5|2310.8|2304.8|2313.5|2307.5|2310.5|2304.5|40
1692584400000|2023-08-21 02:20:00|2311|2305|2312.5|2306.5|2312.5|2306.5|2310.8|2304.8|23
1692584700000|2023-08-21 02:25:00|2312.8|2306.8|2313|2307|2313.8|2307.8|2312.5|2306.5|22
1692585000000|2023-08-21 02:30:00|2313.3|2307.3|2318.3|2312.3|2320|2314|2313.3|2307.3|180
1692585300000|2023-08-21 02:35:00|2318.5|2312.5|2318.8|2312.8|2320.3|2314.3|2317|2311|107
1692585600000|2023-08-21 02:40:00|2318.5|2312.5|2316.5|2310.5|2319.3|2313.3|2315.3|2309.3|97
1692585900000|2023-08-21 02:45:00|2316.8|2310.8|2317.5|2311.5|2317.8|2311.8|2315.5|2309.5|103
1692586200000|2023-08-21 02:50:00|2317.3|2311.3|2318|2312|2320.5|2314.5|2316|2310|63
1692586500000|2023-08-21 02:55:00|2318.3|2312.3|2319.5|2313.5|2320.3|2314.3|2317|2311|76
1692586800000|2023-08-21 03:00:00|2319.3|2313.3|2319|2313|2320.8|2314.8|2318.3|2312.3|49
1692587100000|2023-08-21 03:05:00|2319.3|2313.3|2319.5|2313.5|2321.3|2315.3|2317.5|2311.5|91
1692587400000|2023-08-21 03:10:00|2319.8|2313.8|2319.5|2313.5|2321.5|2315.5|2319.5|2313.5|58
1692587700000|2023-08-21 03:15:00|2319.3|2313.3|2318.5|2312.5|2319.3|2313.3|2316.3|2310.3|107
1692588000000|2023-08-21 03:20:00|2318.8|2312.8|2320.3|2314.3|2320.8|2314.8|2317.3|2311.3|99
1692588300000|2023-08-21 03:25:00|2320.5|2314.5|2320.3|2314.3|2321.5|2315.5|2319.5|2313.5|69
1692588600000|2023-08-21 03:30:00|2320|2314|2317.5|2311.5|2320.3|2314.3|2317.3|2311.3|29
1692588900000|2023-08-21 03:35:00|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2315.8|2309.8|16
1692589200000|2023-08-21 03:40:00|2316.5|2310.5|2315.5|2309.5|2316.8|2310.8|2315.5|2309.5|14
1692589500000|2023-08-21 03:45:00|2315.3|2309.3|2315.3|2309.3|2315.5|2309.5|2315|2309|7
1692589800000|2023-08-21 03:50:00|2315|2309|2314.5|2308.5|2315|2309|2314.3|2308.3|9
1692590100000|2023-08-21 03:55:00|2314.8|2308.8|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|13
1692590400000|2023-08-21 04:00:00|2314.3|2308.3|2315.8|2309.8|2315.8|2309.8|2314.3|2308.3|11
1692590700000|2023-08-21 04:05:00|2315.5|2309.5|2314.5|2308.5|2315.8|2309.8|2314.5|2308.5|10
1692591000000|2023-08-21 04:10:00|2314.8|2308.8|2315.8|2309.8|2315.8|2309.8|2314.8|2308.8|10
1692591300000|2023-08-21 04:15:00|2316|2310|2316.8|2310.8|2317.5|2311.5|2316|2310|10
1692591600000|2023-08-21 04:20:00|2316.5|2310.5|2314.5|2308.5|2316.5|2310.5|2314.5|2308.5|9
1692591900000|2023-08-21 04:25:00|2314.8|2308.8|2313.5|2307.5|2315|2309|2313.5|2307.5|8
1692592200000|2023-08-21 04:30:00|2313.3|2307.3|2314.8|2308.8|2314.8|2308.8|2312.8|2306.8|17
1692592500000|2023-08-21 04:35:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1692592800000|2023-08-21 04:40:00|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|7
1692593100000|2023-08-21 04:45:00|2314|2308|2314|2308|2314.5|2308.5|2313.8|2307.8|7
1692593400000|2023-08-21 04:50:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|12
1692593700000|2023-08-21 04:55:00|2312.8|2306.8|2313|2307|2313.3|2307.3|2312.8|2306.8|7
1692594000000|2023-08-21 05:00:00|2312.8|2306.8|2316|2310|2316|2310|2312|2306|23
1692594300000|2023-08-21 05:05:00|2316.3|2310.3|2317.5|2311.5|2319.3|2313.3|2316.3|2310.3|21
1692594600000|2023-08-21 05:10:00|2317.3|2311.3|2314.5|2308.5|2317.3|2311.3|2314|2308|73
1692594900000|2023-08-21 05:15:00|2314.8|2308.8|2314.3|2308.3|2317|2311|2312.8|2306.8|41
1692595200000|2023-08-21 05:20:00|2314|2308|2315.5|2309.5|2316|2310|2313.8|2307.8|33
1692595500000|2023-08-21 05:25:00|2315.8|2309.8|2314.3|2308.3|2316.3|2310.3|2314|2308|24
1692595800000|2023-08-21 05:30:00|2314.5|2308.5|2314.3|2308.3|2316.8|2310.8|2313.5|2307.5|84
1692596100000|2023-08-21 05:35:00|2314|2308|2317.3|2311.3|2317.3|2311.3|2312.5|2306.5|54
1692596400000|2023-08-21 05:40:00|2317|2311|2315.8|2309.8|2317|2311|2312.8|2306.8|72
1692596700000|2023-08-21 05:45:00|2316|2310|2315|2309|2316.3|2310.3|2313.5|2307.5|64
1692597000000|2023-08-21 05:50:00|2314.8|2308.8|2312|2306|2315.5|2309.5|2311.8|2305.8|54
1692597300000|2023-08-21 05:55:00|2312.3|2306.3|2312.3|2306.3|2315.8|2309.8|2312.3|2306.3|72
1692597600000|2023-08-21 06:00:00|2312|2306|2310.8|2304.8|2312.8|2306.8|2310.5|2304.5|64
1692597900000|2023-08-21 06:05:00|2311|2305|2310.5|2304.5|2311.8|2305.8|2309.5|2303.5|62
1692598200000|2023-08-21 06:10:00|2310.3|2304.3|2313.3|2307.3|2314|2308|2309.5|2303.5|50
1692598500000|2023-08-21 06:15:00|2313.5|2307.5|2313.8|2307.8|2314.5|2308.5|2312.8|2306.8|61
1692598800000|2023-08-21 06:20:00|2313.5|2307.5|2315.8|2309.8|2316.8|2310.8|2312.8|2306.8|50
1692599100000|2023-08-21 06:25:00|2316.3|2310.3|2317.8|2311.8|2318|2312|2315.5|2309.5|45
1692599400000|2023-08-21 06:30:00|2317.3|2311.3|2318|2312|2319.5|2313.5|2316.8|2310.8|48
1692599700000|2023-08-21 06:35:00|2318.3|2312.3|2317.3|2311.3|2319.3|2313.3|2316.8|2310.8|24
1692600000000|2023-08-21 06:40:00|2316.8|2310.8|2314.5|2308.5|2318.5|2312.5|2314.3|2308.3|56
1692600300000|2023-08-21 06:45:00|2314.3|2308.3|2307.8|2301.8|2315.3|2309.3|2306.8|2300.8|119
1692600600000|2023-08-21 06:50:00|2308|2302|2307.5|2301.5|2308|2302|2305.5|2299.5|122
1692600900000|2023-08-21 06:55:00|2307.3|2301.3|2306.1|2300.1|2309.4|2303.4|2306.1|2300.1|153
1692601200000|2023-08-21 07:00:00|2305.9|2299.9|2310.4|2304.4|2311.6|2305.6|2303.4|2297.4|85
1692601500000|2023-08-21 07:05:00|2311.1|2305.1|2307.1|2301.1|2314.4|2308.4|2307.1|2301.1|56
1692601800000|2023-08-21 07:10:00|2307.4|2301.4|2308.9|2302.9|2313.1|2307.1|2307.1|2301.1|73
1692602100000|2023-08-21 07:15:00|2309.1|2303.1|2308.4|2302.4|2311.4|2305.4|2307.1|2301.1|65
1692602400000|2023-08-21 07:20:00|2308.6|2302.6|2305.1|2299.1|2310.1|2304.1|2303.6|2297.6|68
1692602700000|2023-08-21 07:25:00|2304.9|2298.9|2305.1|2299.1|2307.4|2301.4|2303.4|2297.4|63
1692603000000|2023-08-21 07:30:00|2304.9|2298.9|2303.4|2297.4|2307.6|2301.6|2303.4|2297.4|57
1692603300000|2023-08-21 07:35:00|2303.1|2297.1|2294.4|2288.4|2304.6|2298.6|2294.1|2288.1|53
1692603600000|2023-08-21 07:40:00|2294.6|2288.6|2293.9|2287.9|2295.1|2289.1|2292.1|2286.1|60
1692603900000|2023-08-21 07:45:00|2293.6|2287.6|2294.9|2288.9|2295.6|2289.6|2293.6|2287.6|24
1692604200000|2023-08-21 07:50:00|2294.6|2288.6|2294.9|2288.9|2296.4|2290.4|2292.4|2286.4|51
1692604500000|2023-08-21 07:55:00|2295.1|2289.1|2295.9|2289.9|2296.9|2290.9|2293.1|2287.1|49
1692604800000|2023-08-21 08:00:00|2296.4|2290.4|2296.4|2290.4|2296.9|2290.9|2293.4|2287.4|45
1692605100000|2023-08-21 08:05:00|2296.6|2290.6|2297.9|2291.9|2299.1|2293.1|2296.6|2290.6|23
1692605400000|2023-08-21 08:10:00|2297.6|2291.6|2295.6|2289.6|2299.4|2293.4|2289.6|2283.6|82
1692605700000|2023-08-21 08:15:00|2295.5|2289.5|2291.6|2285.6|2299.1|2293.1|2291.6|2285.6|81
1692606000000|2023-08-21 08:20:00|2291.4|2285.4|2293.6|2287.6|2294.9|2288.9|2290.1|2284.1|59
1692606300000|2023-08-21 08:25:00|2293.4|2287.4|2295.1|2289.1|2295.6|2289.6|2292.1|2286.1|38
1692606600000|2023-08-21 08:30:00|2294.9|2288.9|2297.1|2291.1|2297.9|2291.9|2294.6|2288.6|39
1692606900000|2023-08-21 08:35:00|2296.9|2290.9|2290.1|2284.1|2298.9|2292.9|2290.1|2284.1|47
1692607200000|2023-08-21 08:40:00|2289.9|2283.9|2287.6|2281.6|2291.6|2285.6|2286.6|2280.6|55
1692607500000|2023-08-21 08:45:00|2286.4|2280.4|2289.1|2283.1|2291.1|2285.1|2285.6|2279.6|36
1692607800000|2023-08-21 08:50:00|2288.9|2282.9|2288.4|2282.4|2288.9|2282.9|2287.4|2281.4|22
1692608100000|2023-08-21 08:55:00|2288.1|2282.1|2293.4|2287.4|2293.4|2287.4|2287.4|2281.4|35
1692608400000|2023-08-21 09:00:00|2293.1|2287.1|2292.6|2286.6|2294.6|2288.6|2291.9|2285.9|34
1692608700000|2023-08-21 09:05:00|2292.4|2286.4|2293.4|2287.4|2294.9|2288.9|2292.4|2286.4|26
1692609000000|2023-08-21 09:10:00|2293.6|2287.6|2295.6|2289.6|2297.1|2291.1|2293.4|2287.4|48
1692609300000|2023-08-21 09:15:00|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2293.9|2287.9|43
1692609600000|2023-08-21 09:20:00|2295.9|2289.9|2300.1|2294.1|2300.4|2294.4|2295.6|2289.6|37
1692609900000|2023-08-21 09:25:00|2299.9|2293.9|2297.1|2291.1|2300.6|2294.6|2296.4|2290.4|29
1692610200000|2023-08-21 09:30:00|2296.9|2290.9|2298.1|2292.1|2298.1|2292.1|2295.1|2289.1|32
1692610500000|2023-08-21 09:35:00|2297.9|2291.9|2296.9|2290.9|2297.9|2291.9|2296.1|2290.1|22
1692610800000|2023-08-21 09:40:00|2296.6|2290.6|2295.9|2289.9|2297.1|2291.1|2295.4|2289.4|40
1692611100000|2023-08-21 09:45:00|2296.4|2290.4|2296.1|2290.1|2297.6|2291.6|2295.4|2289.4|36
1692611400000|2023-08-21 09:50:00|2296.4|2290.4|2297.4|2291.4|2298.1|2292.1|2296.1|2290.1|23
1692611700000|2023-08-21 09:55:00|2297.1|2291.1|2298.1|2292.1|2299.1|2293.1|2295.9|2289.9|31
1692612000000|2023-08-21 10:00:00|2297.9|2291.9|2296.9|2290.9|2298.1|2292.1|2294.1|2288.1|42
1692612300000|2023-08-21 10:05:00|2297.1|2291.1|2301.1|2295.1|2302.4|2296.4|2297.1|2291.1|30
1692612600000|2023-08-21 10:10:00|2301.6|2295.6|2300.1|2294.1|2302.1|2296.1|2299.4|2293.4|36
1692612900000|2023-08-21 10:15:00|2299.9|2293.9|2299.1|2293.1|2301.4|2295.4|2298.4|2292.4|48
1692613200000|2023-08-21 10:20:00|2298.9|2292.9|2294.6|2288.6|2298.9|2292.9|2294.6|2288.6|32
1692613500000|2023-08-21 10:25:00|2294.9|2288.9|2292.4|2286.4|2295.4|2289.4|2292.4|2286.4|27
1692613800000|2023-08-21 10:30:00|2292.9|2286.9|2293.9|2287.9|2294.9|2288.9|2292.1|2286.1|27
1692614100000|2023-08-21 10:35:00|2293.6|2287.6|2290.1|2284.1|2293.6|2287.6|2290.1|2284.1|49
1692614400000|2023-08-21 10:40:00|2289.9|2283.9|2290.4|2284.4|2291.4|2285.4|2289.6|2283.6|21
1692614700000|2023-08-21 10:45:00|2290.1|2284.1|2292.1|2286.1|2294.9|2288.9|2290.1|2284.1|46
1692615000000|2023-08-21 10:50:00|2291.9|2285.9|2290.1|2284.1|2291.9|2285.9|2289.4|2283.4|35
1692615300000|2023-08-21 10:55:00|2289.9|2283.9|2287.6|2281.6|2289.9|2283.9|2286.9|2280.9|35
1692615600000|2023-08-21 11:00:00|2287.4|2281.4|2291.1|2285.1|2291.4|2285.4|2287.4|2281.4|32
1692615900000|2023-08-21 11:05:00|2291.4|2285.4|2294.9|2288.9|2294.9|2288.9|2290.9|2284.9|25
1692616200000|2023-08-21 11:10:00|2294.4|2288.4|2294.9|2288.9|2295.9|2289.9|2292.4|2286.4|42
1692616500000|2023-08-21 11:15:00|2294.6|2288.6|2296.9|2290.9|2296.9|2290.9|2293.6|2287.6|22
1692616800000|2023-08-21 11:20:00|2297.1|2291.1|2293.4|2287.4|2298.1|2292.1|2293.1|2287.1|46
1692617100000|2023-08-21 11:25:00|2293.1|2287.1|2293.1|2287.1|2295.6|2289.6|2292.1|2286.1|31
1692617400000|2023-08-21 11:30:00|2293.4|2287.4|2297.6|2291.6|2298.4|2292.4|2293.4|2287.4|68
1692617700000|2023-08-21 11:35:00|2297.1|2291.1|2295.1|2289.1|2299.4|2293.4|2294.4|2288.4|47
1692618000000|2023-08-21 11:40:00|2295.9|2289.9|2297.9|2291.9|2299.4|2293.4|2295.9|2289.9|40
1692618300000|2023-08-21 11:45:00|2298.4|2292.4|2297.6|2291.6|2302.4|2296.4|2297.1|2291.1|59
1692618600000|2023-08-21 11:50:00|2297.4|2291.4|2296.9|2290.9|2301.8|2295.8|2296.1|2290.1|65
1692618900000|2023-08-21 11:55:00|2296.6|2290.6|2296.1|2290.1|2299.1|2293.1|2294.6|2288.6|53
1692619200000|2023-08-21 12:00:00|2295.9|2289.9|2297.1|2291.1|2299.6|2293.6|2294.1|2288.1|82
1692619500000|2023-08-21 12:05:00|2297.4|2291.4|2296.1|2290.1|2299.1|2293.1|2293.9|2287.9|88
1692619800000|2023-08-21 12:10:00|2296.4|2290.4|2298.6|2292.6|2301.1|2295.1|2296.4|2290.4|84
1692620100000|2023-08-21 12:15:00|2298.1|2292.1|2300.1|2294.1|2303.9|2297.9|2297.9|2291.9|89
1692620400000|2023-08-21 12:20:00|2299.9|2293.9|2302.3|2296.3|2303.1|2297.1|2299.1|2293.1|54
1692620700000|2023-08-21 12:25:00|2302.1|2296.1|2305.4|2299.4|2305.6|2299.6|2300.9|2294.9|67
1692621000000|2023-08-21 12:30:00|2305.1|2299.1|2305.4|2299.4|2305.6|2299.6|2302.1|2296.1|53
1692621300000|2023-08-21 12:35:00|2305.1|2299.1|2304.9|2298.9|2307.1|2301.1|2304.9|2298.9|38
1692621600000|2023-08-21 12:40:00|2305.1|2299.1|2307.6|2301.6|2308.9|2302.9|2305.1|2299.1|32
1692621900000|2023-08-21 12:45:00|2307.4|2301.4|2309.6|2303.6|2309.6|2303.6|2307.4|2301.4|17
1692622200000|2023-08-21 12:50:00|2309.4|2303.4|2312.1|2306.1|2313.9|2307.9|2308.6|2302.6|57
1692622500000|2023-08-21 12:55:00|2312.4|2306.4|2308.8|2302.8|2312.4|2306.4|2306.1|2300.1|99
1692622800000|2023-08-21 13:00:00|2309|2303|2310.1|2304.1|2316|2310|2308.8|2302.8|277
1692623100000|2023-08-21 13:05:00|2309.9|2303.9|2307.4|2301.4|2312.9|2306.9|2307.1|2301.1|96
1692623400000|2023-08-21 13:10:00|2307.6|2301.6|2313.9|2307.9|2314.9|2308.9|2307.4|2301.4|105
1692623700000|2023-08-21 13:15:00|2314.6|2308.6|2315.9|2309.9|2316.4|2310.4|2311.6|2305.6|136
1692624000000|2023-08-21 13:20:00|2315.6|2309.6|2314.6|2308.6|2316.6|2310.6|2313.4|2307.4|60
1692624300000|2023-08-21 13:25:00|2314.9|2308.9|2321.1|2315.1|2322.1|2316.1|2314.9|2308.9|97
1692624600000|2023-08-21 13:30:00|2320.9|2314.9|2322.4|2316.4|2324.4|2318.4|2319.9|2313.9|127
1692624900000|2023-08-21 13:35:00|2322.1|2316.1|2322.1|2316.1|2323.6|2317.6|2319.1|2313.1|104
1692625200000|2023-08-21 13:40:00|2321.9|2315.9|2317.4|2311.4|2322.1|2316.1|2317.1|2311.1|79
1692625500000|2023-08-21 13:45:00|2317.1|2311.1|2320.6|2314.6|2321.9|2315.9|2317.1|2311.1|108
1692625800000|2023-08-21 13:50:00|2320.4|2314.4|2316.4|2310.4|2320.4|2314.4|2315.6|2309.6|59
1692626100000|2023-08-21 13:55:00|2316.1|2310.1|2321.1|2315.1|2321.9|2315.9|2315.4|2309.4|83
1692626400000|2023-08-21 14:00:00|2321.4|2315.4|2318.9|2312.9|2322.4|2316.4|2317.4|2311.4|115
1692626700000|2023-08-21 14:05:00|2319.1|2313.1|2323.1|2317.1|2323.6|2317.6|2319.1|2313.1|79
1692627000000|2023-08-21 14:10:00|2323.4|2317.4|2324.4|2318.4|2325.1|2319.1|2321.6|2315.6|116
1692627300000|2023-08-21 14:15:00|2324.1|2318.1|2319.6|2313.6|2325.1|2319.1|2317.6|2311.6|112
1692627600000|2023-08-21 14:20:00|2319.4|2313.4|2320.4|2314.4|2321.1|2315.1|2316.4|2310.4|74
1692627900000|2023-08-21 14:25:00|2320.1|2314.1|2317.1|2311.1|2320.1|2314.1|2312.4|2306.4|101
1692628200000|2023-08-21 14:30:00|2317.6|2311.6|2317.9|2311.9|2322.1|2316.1|2317.4|2311.4|80
1692628500000|2023-08-21 14:35:00|2317.6|2311.6|2316.9|2310.9|2318.9|2312.9|2315.1|2309.1|70
1692628800000|2023-08-21 14:40:00|2316.6|2310.6|2312.6|2306.6|2317.6|2311.6|2312.4|2306.4|64
1692629100000|2023-08-21 14:45:00|2312.4|2306.4|2325.1|2319.1|2325.1|2319.1|2310.6|2304.6|104
1692629400000|2023-08-21 14:50:00|2324.9|2318.9|2321.1|2315.1|2324.9|2318.9|2319|2313|85
1692629700000|2023-08-21 14:55:00|2320.9|2314.9|2319.4|2313.4|2322.1|2316.1|2318.6|2312.6|101
1692630000000|2023-08-21 15:00:00|2319.6|2313.6|2323.4|2317.4|2324.9|2318.9|2319.4|2313.4|52
1692630300000|2023-08-21 15:05:00|2323.6|2317.6|2323.4|2317.4|2324.1|2318.1|2321.1|2315.1|72
1692630600000|2023-08-21 15:10:00|2323.1|2317.1|2322.9|2316.9|2323.4|2317.4|2322.1|2316.1|19
1692630900000|2023-08-21 15:15:00|2322.6|2316.6|2325.1|2319.1|2326.1|2320.1|2322.6|2316.6|52
1692631200000|2023-08-21 15:20:00|2325.4|2319.4|2320.9|2314.9|2325.4|2319.4|2320.6|2314.6|72
1692631500000|2023-08-21 15:25:00|2320.4|2314.4|2319.6|2313.6|2320.9|2314.9|2319.4|2313.4|18
1692631800000|2023-08-21 15:30:00|2320.4|2314.4|2320.9|2314.9|2320.9|2314.9|2320.1|2314.1|39
1692632100000|2023-08-21 15:35:00|2320.6|2314.6|2320.9|2314.9|2322.1|2316.1|2320.4|2314.4|57
1692632400000|2023-08-21 15:40:00|2321.1|2315.1|2320.4|2314.4|2321.4|2315.4|2319.6|2313.6|38
1692632700000|2023-08-21 15:45:00|2320.6|2314.6|2320.4|2314.4|2325.4|2319.4|2320.4|2314.4|62
1692633000000|2023-08-21 15:50:00|2320.1|2314.1|2319.9|2313.9|2320.9|2314.9|2319.6|2313.6|25
1692633300000|2023-08-21 15:55:00|2320.1|2314.1|2319.6|2313.6|2320.4|2314.4|2319.6|2313.6|8
1692633600000|2023-08-21 16:00:00|2319.9|2313.9|2321.4|2315.4|2321.6|2315.6|2319.6|2313.6|18
1692633900000|2023-08-21 16:05:00|2321.1|2315.1|2321.6|2315.6|2321.9|2315.9|2321.1|2315.1|9
1692634200000|2023-08-21 16:10:00|2321.4|2315.4|2321.4|2315.4|2321.9|2315.9|2320.9|2314.9|11
1692634500000|2023-08-21 16:15:00|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|8
1692634800000|2023-08-21 16:20:00|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.9|2314.9|2
1692635100000|2023-08-21 16:25:00|2320.6|2314.6|2320.9|2314.9|2321.1|2315.1|2319.6|2313.6|8
1692635400000|2023-08-21 16:30:00|2320.6|2314.6|2319.4|2313.4|2320.6|2314.6|2319.4|2313.4|12
1692635700000|2023-08-21 16:35:00|2318.6|2312.6|2317.6|2311.6|2318.6|2312.6|2316.9|2310.9|12
1692636000000|2023-08-21 16:40:00|2317.4|2311.4|2316.9|2310.9|2317.4|2311.4|2316.6|2310.6|16
1692636300000|2023-08-21 16:45:00|2317.1|2311.1|2317.1|2311.1|2318.4|2312.4|2315.6|2309.6|40
1692636600000|2023-08-21 16:50:00|2316.9|2310.9|2319.6|2313.6|2319.6|2313.6|2316.6|2310.6|161
1692636900000|2023-08-21 16:55:00|2319.4|2313.4|2319.8|2313.8|2320.6|2314.6|2319.3|2313.3|39
1692637200000|2023-08-21 17:00:00|2320|2314|2320.5|2314.5|2321.5|2315.5|2319.8|2313.8|24
1692637500000|2023-08-21 17:05:00|2320.3|2314.3|2320.5|2314.5|2320.8|2314.8|2319.8|2313.8|10
1692637800000|2023-08-21 17:10:00|2320.8|2314.8|2321.8|2315.8|2321.8|2315.8|2320.8|2314.8|3
1692638100000|2023-08-21 17:15:00|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1692638400000|2023-08-21 17:20:00|2322.8|2316.8|2323|2317|2323.5|2317.5|2322.8|2316.8|9
1692638700000|2023-08-21 17:25:00|2323.3|2317.3|2324.8|2318.8|2325.6|2319.6|2322.5|2316.5|21
1692639000000|2023-08-21 17:30:00|2325|2319|2325.3|2319.3|2325.6|2319.6|2325|2319|8
1692639300000|2023-08-21 17:35:00|2325|2319|2325.3|2319.3|2325.5|2319.5|2325|2319|5
1692639600000|2023-08-21 17:40:00|2325.5|2319.5|2326.6|2320.6|2327|2321|2325.5|2319.5|11
1692639900000|2023-08-21 17:45:00|2326.5|2320.5|2326.3|2320.3|2326.6|2320.6|2325.5|2319.5|14
1692640200000|2023-08-21 17:50:00|2326.4|2320.4|2325.5|2319.5|2326.4|2320.4|2325.4|2319.4|6
1692640500000|2023-08-21 17:55:00|2332|2313.3|2331.5|2312.8|2332.3|2313.5|2331.5|2312.8|7
1692662400000|2023-08-22 00:00:00|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|2
1692662700000|2023-08-22 00:05:00|2322|2316|2320|2314|2323.3|2317.3|2320|2314|8
1692663000000|2023-08-22 00:10:00|2320.3|2314.3|2321|2315|2321.1|2315.1|2320.3|2314.3|4
1692663300000|2023-08-22 00:15:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2319.8|2313.8|8
1692663600000|2023-08-22 00:20:00|2321.1|2315.1|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|11
1692664200000|2023-08-22 00:30:00|2321.3|2315.3|2324.5|2318.5|2325|2319|2320.8|2314.8|20
1692664500000|2023-08-22 00:35:00|2325|2319|2325|2319|2326|2320|2324.8|2318.8|41
1692664800000|2023-08-22 00:40:00|2325.3|2319.3|2324|2318|2325.5|2319.5|2324|2318|17
1692665100000|2023-08-22 00:45:00|2324.3|2318.3|2324|2318|2325.5|2319.5|2324|2318|18
1692665400000|2023-08-22 00:50:00|2324.3|2318.3|2324.3|2318.3|2324.8|2318.8|2324|2318|15
1692665700000|2023-08-22 00:55:00|2324|2318|2324.3|2318.3|2324.5|2318.5|2324|2318|8
1692666000000|2023-08-22 01:00:00|2324|2318|2324.1|2318.1|2325.6|2319.6|2320.5|2314.5|169
1692666300000|2023-08-22 01:05:00|2323.9|2317.9|2320.3|2314.3|2323.9|2317.9|2319.3|2313.3|164
1692666600000|2023-08-22 01:10:00|2320.5|2314.5|2321.5|2315.5|2323|2317|2320.5|2314.5|77
1692666900000|2023-08-22 01:15:00|2321.8|2315.8|2318.8|2312.8|2323.8|2317.8|2318.8|2312.8|117
1692667200000|2023-08-22 01:20:00|2318.5|2312.5|2326.3|2320.3|2326.5|2320.5|2318.3|2312.3|100
1692667500000|2023-08-22 01:25:00|2326.5|2320.5|2334|2328|2335.3|2329.3|2326.5|2320.5|117
1692667800000|2023-08-22 01:30:00|2334.5|2328.5|2333.5|2327.5|2335.8|2329.8|2333.5|2327.5|133
1692668100000|2023-08-22 01:35:00|2333.3|2327.3|2330.3|2324.3|2333.8|2327.8|2328.5|2322.5|124
1692668400000|2023-08-22 01:40:00|2330|2324|2326.8|2320.8|2330|2324|2325.8|2319.8|151
1692668700000|2023-08-22 01:45:00|2327.8|2321.8|2330.3|2324.3|2330.8|2324.8|2327.5|2321.5|129
1692669000000|2023-08-22 01:50:00|2330|2324|2326|2320|2330.3|2324.3|2325|2319|92
1692669300000|2023-08-22 01:55:00|2325.8|2319.8|2327.5|2321.5|2328.3|2322.3|2325.5|2319.5|103
1692669600000|2023-08-22 02:00:00|2327.3|2321.3|2326.8|2320.8|2328.8|2322.8|2325.5|2319.5|126
1692669900000|2023-08-22 02:05:00|2326.5|2320.5|2325.3|2319.3|2327|2321|2325.3|2319.3|70
1692670200000|2023-08-22 02:10:00|2325.5|2319.5|2325.5|2319.5|2327.3|2321.3|2324.5|2318.5|101
1692670500000|2023-08-22 02:15:00|2325.3|2319.3|2326|2320|2326.8|2320.8|2324.8|2318.8|31
1692670800000|2023-08-22 02:20:00|2326.3|2320.3|2328|2322|2328.5|2322.5|2326|2320|60
1692671100000|2023-08-22 02:25:00|2327.8|2321.8|2325.8|2319.8|2328|2322|2325.8|2319.8|19
1692671400000|2023-08-22 02:30:00|2325.5|2319.5|2325.5|2319.5|2327.8|2321.8|2324.8|2318.8|118
1692671700000|2023-08-22 02:35:00|2325.8|2319.8|2322.8|2316.8|2325.8|2319.8|2321|2315|72
1692672000000|2023-08-22 02:40:00|2322.5|2316.5|2320.8|2314.8|2322.5|2316.5|2320|2314|48
1692672300000|2023-08-22 02:45:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|42
1692672600000|2023-08-22 02:50:00|2320.3|2314.3|2320|2314|2321.8|2315.8|2319.8|2313.8|55
1692672900000|2023-08-22 02:55:00|2320.3|2314.3|2318.3|2312.3|2320.3|2314.3|2317.5|2311.5|77
1692673200000|2023-08-22 03:00:00|2318.5|2312.5|2320.8|2314.8|2321.3|2315.3|2317.5|2311.5|79
1692673500000|2023-08-22 03:05:00|2321.3|2315.3|2322|2316|2323.3|2317.3|2320.5|2314.5|79
1692673800000|2023-08-22 03:10:00|2321.8|2315.8|2323|2317|2324.3|2318.3|2321.5|2315.5|83
1692674100000|2023-08-22 03:15:00|2322.8|2316.8|2325|2319|2326|2320|2322.5|2316.5|74
1692674400000|2023-08-22 03:20:00|2325.3|2319.3|2324.5|2318.5|2327.8|2321.8|2324.5|2318.5|99
1692674700000|2023-08-22 03:25:00|2324.8|2318.8|2325.3|2319.3|2326.8|2320.8|2324.5|2318.5|73
1692675000000|2023-08-22 03:30:00|2325|2319|2326.3|2320.3|2326.3|2320.3|2323.5|2317.5|22
1692675300000|2023-08-22 03:35:00|2326.5|2320.5|2325.8|2319.8|2326.5|2320.5|2325.3|2319.3|12
1692675600000|2023-08-22 03:40:00|2325.5|2319.5|2323.5|2317.5|2325.5|2319.5|2322.8|2316.8|9
1692675900000|2023-08-22 03:45:00|2323.3|2317.3|2321.3|2315.3|2325|2319|2321.3|2315.3|20
1692676200000|2023-08-22 03:50:00|2321.5|2315.5|2320.3|2314.3|2322.5|2316.5|2320|2314|23
1692676500000|2023-08-22 03:55:00|2320.8|2314.8|2323.5|2317.5|2323.5|2317.5|2320.8|2314.8|19
1692676800000|2023-08-22 04:00:00|2323.8|2317.8|2323|2317|2324|2318|2322.8|2316.8|10
1692677100000|2023-08-22 04:05:00|2323.3|2317.3|2321.8|2315.8|2323.3|2317.3|2321.5|2315.5|10
1692677400000|2023-08-22 04:10:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.3|2315.3|9
1692677700000|2023-08-22 04:15:00|2321.8|2315.8|2320.8|2314.8|2322|2316|2320.8|2314.8|8
1692678000000|2023-08-22 04:20:00|2320|2314|2320.8|2314.8|2321|2315|2319.5|2313.5|15
1692678300000|2023-08-22 04:25:00|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320|2314|7
1692678600000|2023-08-22 04:30:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320|2314|5
1692678900000|2023-08-22 04:35:00|2321|2315|2321.3|2315.3|2321.8|2315.8|2321|2315|5
1692679200000|2023-08-22 04:40:00|2321.5|2315.5|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|3
1692679500000|2023-08-22 04:45:00|2321.3|2315.3|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|8
1692679800000|2023-08-22 04:50:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1692680100000|2023-08-22 04:55:00|2319.8|2313.8|2319.8|2313.8|2322|2316|2319.5|2313.5|19
1692680400000|2023-08-22 05:00:00|2320|2314|2327.3|2321.3|2327.3|2321.3|2320|2314|41
1692680700000|2023-08-22 05:05:00|2327.5|2321.5|2326.3|2320.3|2330.8|2324.8|2324.5|2318.5|57
1692681000000|2023-08-22 05:10:00|2326.5|2320.5|2329|2323|2329.3|2323.3|2324.8|2318.8|67
1692681300000|2023-08-22 05:15:00|2329.3|2323.3|2327|2321|2329.5|2323.5|2327|2321|19
1692681600000|2023-08-22 05:20:00|2326.8|2320.8|2325.3|2319.3|2327.5|2321.5|2325|2319|22
1692681900000|2023-08-22 05:25:00|2325.5|2319.5|2325.5|2319.5|2327.3|2321.3|2323.8|2317.8|47
1692682200000|2023-08-22 05:30:00|2326|2320|2325.3|2319.3|2327|2321|2324.3|2318.3|64
1692682500000|2023-08-22 05:35:00|2325.5|2319.5|2332.8|2326.8|2337.8|2331.8|2325.3|2319.3|115
1692682800000|2023-08-22 05:40:00|2332.5|2326.5|2332.5|2326.5|2333.5|2327.5|2328.3|2322.3|134
1692683100000|2023-08-22 05:45:00|2332.8|2326.8|2332.3|2326.3|2333|2327|2329|2323|60
1692683400000|2023-08-22 05:50:00|2332|2326|2335.3|2329.3|2335.3|2329.3|2331.5|2325.5|44
1692683700000|2023-08-22 05:55:00|2335|2329|2335.3|2329.3|2336|2330|2333.5|2327.5|53
1692684000000|2023-08-22 06:00:00|2335.5|2329.5|2334|2328|2338.3|2332.3|2333.8|2327.8|130
1692684300000|2023-08-22 06:05:00|2333.8|2327.8|2337.3|2331.3|2337.5|2331.5|2333.5|2327.5|78
1692684600000|2023-08-22 06:10:00|2336.8|2330.8|2339.3|2333.3|2339.8|2333.8|2336.3|2330.3|85
1692684900000|2023-08-22 06:15:00|2339.5|2333.5|2341.8|2335.8|2342.5|2336.5|2338.3|2332.3|91
1692685200000|2023-08-22 06:20:00|2341.5|2335.5|2344.8|2338.8|2345|2339|2340.5|2334.5|116
1692685500000|2023-08-22 06:25:00|2345|2339|2343.8|2337.8|2345.8|2339.8|2342.8|2336.8|87
1692685800000|2023-08-22 06:30:00|2344|2338|2343.8|2337.8|2345.3|2339.3|2340.5|2334.5|113
1692686100000|2023-08-22 06:35:00|2343.3|2337.3|2347.8|2341.8|2348.8|2342.8|2339.3|2333.3|131
1692686400000|2023-08-22 06:40:00|2347.5|2341.5|2346.5|2340.5|2347.8|2341.8|2344.3|2338.3|73
1692686700000|2023-08-22 06:45:00|2346.3|2340.3|2340|2334|2346.3|2340.3|2339.5|2333.5|149
1692687000000|2023-08-22 06:50:00|2340.3|2334.3|2343.5|2337.5|2344.8|2338.8|2339.8|2333.8|90
1692687300000|2023-08-22 06:55:00|2344|2338|2342.6|2336.6|2344.3|2338.3|2341.1|2335.1|82
1692687600000|2023-08-22 07:00:00|2342.4|2336.4|2337.6|2331.6|2342.4|2336.4|2337.4|2331.4|84
1692687900000|2023-08-22 07:05:00|2337.9|2331.9|2350.6|2344.6|2355.5|2349.5|2337.9|2331.9|89
1692688200000|2023-08-22 07:10:00|2350.4|2344.4|2347.4|2341.4|2350.6|2344.6|2347.4|2341.4|63
1692688500000|2023-08-22 07:15:00|2347.1|2341.1|2348.4|2342.4|2348.9|2342.9|2345.6|2339.6|55
1692688800000|2023-08-22 07:20:00|2348.1|2342.1|2349.6|2343.6|2350.6|2344.6|2346.6|2340.6|49
1692689100000|2023-08-22 07:25:00|2349.4|2343.4|2355.9|2349.9|2358.4|2352.4|2348.6|2342.6|85
1692689400000|2023-08-22 07:30:00|2355.6|2349.6|2361.1|2355.1|2362.4|2356.4|2354.4|2348.4|70
1692689700000|2023-08-22 07:35:00|2360.9|2354.9|2357.9|2351.9|2361.9|2355.9|2357.4|2351.4|56
1692690000000|2023-08-22 07:40:00|2357.6|2351.6|2359.4|2353.4|2361.6|2355.6|2356.6|2350.6|44
1692690300000|2023-08-22 07:45:00|2359.1|2353.1|2358.4|2352.4|2359.4|2353.4|2356.4|2350.4|26
1692690600000|2023-08-22 07:50:00|2358.9|2352.9|2357.9|2351.9|2359.6|2353.6|2356.4|2350.4|40
1692690900000|2023-08-22 07:55:00|2357.6|2351.6|2359.6|2353.6|2360.4|2354.4|2357.6|2351.6|21
1692691200000|2023-08-22 08:00:00|2359.4|2353.4|2357.4|2351.4|2359.4|2353.4|2354.4|2348.4|53
1692691500000|2023-08-22 08:05:00|2357.1|2351.1|2355.9|2349.9|2358.4|2352.4|2354.9|2348.9|45
1692691800000|2023-08-22 08:10:00|2355.4|2349.4|2353.1|2347.1|2356.9|2350.9|2353.1|2347.1|50
1692692100000|2023-08-22 08:15:00|2352.9|2346.9|2351.1|2345.1|2353.1|2347.1|2348.6|2342.6|71
1692692400000|2023-08-22 08:20:00|2351.4|2345.4|2351.6|2345.6|2352.9|2346.9|2351.4|2345.4|25
1692692700000|2023-08-22 08:25:00|2351.4|2345.4|2351.1|2345.1|2352.1|2346.1|2350.6|2344.6|36
1692693000000|2023-08-22 08:30:00|2351.4|2345.4|2348.6|2342.6|2351.9|2345.9|2348.4|2342.4|46
1692693300000|2023-08-22 08:35:00|2348.9|2342.9|2354.4|2348.4|2354.4|2348.4|2348.6|2342.6|31
1692693600000|2023-08-22 08:40:00|2354.9|2348.9|2353.1|2347.1|2355.1|2349.1|2352.4|2346.4|53
1692693900000|2023-08-22 08:45:00|2352.9|2346.9|2349.1|2343.1|2352.9|2346.9|2347.4|2341.4|35
1692694200000|2023-08-22 08:50:00|2349.4|2343.4|2347.6|2341.6|2351.6|2345.6|2347.1|2341.1|49
1692694500000|2023-08-22 08:55:00|2347.4|2341.4|2352.1|2346.1|2352.6|2346.6|2347.4|2341.4|49
1692694800000|2023-08-22 09:00:00|2352.4|2346.4|2349.4|2343.4|2352.6|2346.6|2348.9|2342.9|56
1692695100000|2023-08-22 09:05:00|2349.6|2343.6|2349.9|2343.9|2350.1|2344.1|2348.4|2342.4|44
1692695400000|2023-08-22 09:10:00|2350.1|2344.1|2347.6|2341.6|2350.1|2344.1|2347.1|2341.1|27
1692695700000|2023-08-22 09:15:00|2347.4|2341.4|2349.1|2343.1|2350.6|2344.6|2346.9|2340.9|62
1692696000000|2023-08-22 09:20:00|2348.9|2342.9|2346.4|2340.4|2349.4|2343.4|2345.6|2339.6|48
1692696300000|2023-08-22 09:25:00|2346.1|2340.1|2346.4|2340.4|2346.4|2340.4|2342.9|2336.9|22
1692696600000|2023-08-22 09:30:00|2346.1|2340.1|2347.1|2341.1|2347.9|2341.9|2345.9|2339.9|28
1692696900000|2023-08-22 09:35:00|2346.9|2340.9|2347.4|2341.4|2347.9|2341.9|2345.9|2339.9|21
1692697200000|2023-08-22 09:40:00|2347.1|2341.1|2348.6|2342.6|2350.4|2344.4|2347.1|2341.1|25
1692697500000|2023-08-22 09:45:00|2348.4|2342.4|2349.1|2343.1|2350.1|2344.1|2348.4|2342.4|39
1692697800000|2023-08-22 09:50:00|2348.9|2342.9|2349.1|2343.1|2350.9|2344.9|2348.9|2342.9|29
1692698100000|2023-08-22 09:55:00|2349.4|2343.4|2350.9|2344.9|2351.6|2345.6|2349.1|2343.1|39
1692698400000|2023-08-22 10:00:00|2350.6|2344.6|2355.1|2349.1|2356.1|2350.1|2349.9|2343.9|48
1692698700000|2023-08-22 10:05:00|2355.4|2349.4|2355.4|2349.4|2355.6|2349.6|2352.6|2346.6|24
1692699000000|2023-08-22 10:10:00|2355.1|2349.1|2355.4|2349.4|2355.6|2349.6|2353.9|2347.9|26
1692699300000|2023-08-22 10:15:00|2355.1|2349.1|2359.4|2353.4|2359.6|2353.6|2354.4|2348.4|36
1692699600000|2023-08-22 10:20:00|2358.9|2352.9|2361.4|2355.4|2361.6|2355.6|2358.9|2352.9|32
1692699900000|2023-08-22 10:25:00|2361.6|2355.6|2359.1|2353.1|2361.6|2355.6|2357.1|2351.1|39
1692700200000|2023-08-22 10:30:00|2359.4|2353.4|2357.1|2351.1|2360.9|2354.9|2357.1|2351.1|35
1692700500000|2023-08-22 10:35:00|2357.4|2351.4|2358.9|2352.9|2359.4|2353.4|2357.4|2351.4|21
1692700800000|2023-08-22 10:40:00|2359.1|2353.1|2362.6|2356.6|2363.4|2357.4|2358.4|2352.4|48
1692701100000|2023-08-22 10:45:00|2362.4|2356.4|2360.9|2354.9|2362.6|2356.6|2360.9|2354.9|27
1692701400000|2023-08-22 10:50:00|2360.6|2354.6|2358.1|2352.1|2360.6|2354.6|2357.6|2351.6|30
1692701700000|2023-08-22 10:55:00|2358.4|2352.4|2360.4|2354.4|2361.1|2355.1|2358.1|2352.1|20
1692702000000|2023-08-22 11:00:00|2360.6|2354.6|2359.4|2353.4|2360.6|2354.6|2358.9|2352.9|28
1692702300000|2023-08-22 11:05:00|2359.6|2353.6|2358.9|2352.9|2361.1|2355.1|2357.9|2351.9|39
1692702600000|2023-08-22 11:10:00|2359.1|2353.1|2358.1|2352.1|2359.4|2353.4|2357.9|2351.9|25
1692702900000|2023-08-22 11:15:00|2357.9|2351.9|2354.6|2348.6|2357.9|2351.9|2352.1|2346.1|41
1692703200000|2023-08-22 11:20:00|2354.9|2348.9|2357.6|2351.6|2359.4|2353.4|2354.9|2348.9|51
1692703500000|2023-08-22 11:25:00|2357.9|2351.9|2356.9|2350.9|2360.6|2354.6|2356.6|2350.6|32
1692703800000|2023-08-22 11:30:00|2356.6|2350.6|2354.6|2348.6|2359.1|2353.1|2354.1|2348.1|61
1692704100000|2023-08-22 11:35:00|2354.4|2348.4|2355.9|2349.9|2358.1|2352.1|2353.4|2347.4|67
1692704400000|2023-08-22 11:40:00|2355.6|2349.6|2358.6|2352.6|2360.6|2354.6|2355.6|2349.6|41
1692704700000|2023-08-22 11:45:00|2358.9|2352.9|2358.1|2352.1|2362.6|2356.6|2357.1|2351.1|61
1692705000000|2023-08-22 11:50:00|2358.4|2352.4|2357.1|2351.1|2358.9|2352.9|2356.6|2350.6|44
1692705300000|2023-08-22 11:55:00|2357.4|2351.4|2358.4|2352.4|2359.1|2353.1|2355.9|2349.9|54
1692705600000|2023-08-22 12:00:00|2359.1|2353.1|2359.6|2353.6|2359.9|2353.9|2358.6|2352.6|35
1692705900000|2023-08-22 12:05:00|2359.9|2353.9|2357.4|2351.4|2360.9|2354.9|2357.4|2351.4|39
1692706200000|2023-08-22 12:10:00|2357.6|2351.6|2357.4|2351.4|2360.6|2354.6|2357.1|2351.1|64
1692706500000|2023-08-22 12:15:00|2357.1|2351.1|2355.6|2349.6|2359.6|2353.6|2355.1|2349.1|69
1692706800000|2023-08-22 12:20:00|2355.4|2349.4|2354.9|2348.9|2355.9|2349.9|2352.9|2346.9|60
1692707100000|2023-08-22 12:25:00|2355.1|2349.1|2355.1|2349.1|2355.9|2349.9|2354.6|2348.6|40
1692707400000|2023-08-22 12:30:00|2354.9|2348.9|2354.6|2348.6|2355.6|2349.6|2354.4|2348.4|20
1692707700000|2023-08-22 12:35:00|2355.1|2349.1|2351.1|2345.1|2355.1|2349.1|2350.6|2344.6|43
1692708000000|2023-08-22 12:40:00|2350.9|2344.9|2350.4|2344.4|2352.1|2346.1|2350.4|2344.4|42
1692708300000|2023-08-22 12:45:00|2350.1|2344.1|2350.1|2344.1|2351.4|2345.4|2349.1|2343.1|29
1692708600000|2023-08-22 12:50:00|2350.4|2344.4|2347.6|2341.6|2350.4|2344.4|2346.6|2340.6|56
1692708900000|2023-08-22 12:55:00|2347.9|2341.9|2346.9|2340.9|2349.4|2343.4|2346.4|2340.4|81
1692709200000|2023-08-22 13:00:00|2346.4|2340.4|2338.4|2332.4|2346.4|2340.4|2337.3|2331.3|207
1692709500000|2023-08-22 13:05:00|2338.6|2332.6|2346.4|2340.4|2348.1|2342.1|2338.1|2332.1|141
1692709800000|2023-08-22 13:10:00|2346.6|2340.6|2344.4|2338.4|2347.6|2341.6|2343.9|2337.9|92
1692710100000|2023-08-22 13:15:00|2344.6|2338.6|2344.9|2338.9|2345.1|2339.1|2341.4|2335.4|80
1692710400000|2023-08-22 13:20:00|2345.1|2339.1|2350.1|2344.1|2350.9|2344.9|2344.9|2338.9|88
1692710700000|2023-08-22 13:25:00|2349.9|2343.9|2345.4|2339.4|2349.9|2343.9|2344.6|2338.6|71
1692711000000|2023-08-22 13:30:00|2345.1|2339.1|2345.6|2339.6|2347.6|2341.6|2342.9|2336.9|121
1692711300000|2023-08-22 13:35:00|2345.4|2339.4|2345.1|2339.1|2346.9|2340.9|2342.6|2336.6|123
1692711600000|2023-08-22 13:40:00|2344.9|2338.9|2338.1|2332.1|2344.9|2338.9|2336.6|2330.6|90
1692711900000|2023-08-22 13:45:00|2338.4|2332.4|2341.1|2335.1|2342.1|2336.1|2338.1|2332.1|131
1692712200000|2023-08-22 13:50:00|2340.9|2334.9|2337.9|2331.9|2340.9|2334.9|2337.4|2331.4|115
1692712500000|2023-08-22 13:55:00|2337.4|2331.4|2339.9|2333.9|2341.6|2335.6|2337.4|2331.4|103
1692712800000|2023-08-22 14:00:00|2340.1|2334.1|2342.6|2336.6|2343.6|2337.6|2339.6|2333.6|83
1692713100000|2023-08-22 14:05:00|2342.9|2336.9|2338.1|2332.1|2343.6|2337.6|2338.1|2332.1|67
1692713400000|2023-08-22 14:10:00|2338.4|2332.4|2337.6|2331.6|2341.1|2335.1|2337.1|2331.1|104
1692713700000|2023-08-22 14:15:00|2337.9|2331.9|2340.1|2334.1|2341.1|2335.1|2337.9|2331.9|44
1692714000000|2023-08-22 14:20:00|2340.4|2334.4|2337.1|2331.1|2341.1|2335.1|2334.9|2328.9|71
1692714300000|2023-08-22 14:25:00|2336.9|2330.9|2335.1|2329.1|2339.1|2333.1|2334.4|2328.4|88
1692714600000|2023-08-22 14:30:00|2335.4|2329.4|2335.9|2329.9|2337.4|2331.4|2333.1|2327.1|63
1692714900000|2023-08-22 14:35:00|2336.9|2330.9|2338.1|2332.1|2338.6|2332.6|2335.9|2329.9|61
1692715200000|2023-08-22 14:40:00|2338.4|2332.4|2339.9|2333.9|2340.4|2334.4|2337.9|2331.9|90
1692715500000|2023-08-22 14:45:00|2340.4|2334.4|2338.4|2332.4|2342.4|2336.4|2337.9|2331.9|42
1692715800000|2023-08-22 14:50:00|2339.1|2333.1|2341.9|2335.9|2342.6|2336.6|2338.9|2332.9|67
1692716100000|2023-08-22 14:55:00|2341.4|2335.4|2334.4|2328.4|2341.4|2335.4|2332.1|2326.1|94
1692716400000|2023-08-22 15:00:00|2334.6|2328.6|2334.4|2328.4|2335.1|2329.1|2332.4|2326.4|52
1692716700000|2023-08-22 15:05:00|2334.6|2328.6|2334.6|2328.6|2335.9|2329.9|2333.9|2327.9|77
1692717000000|2023-08-22 15:10:00|2334.4|2328.4|2336.1|2330.1|2338.1|2332.1|2334.4|2328.4|37
1692717300000|2023-08-22 15:15:00|2335.6|2329.6|2334.9|2328.9|2335.6|2329.6|2333.9|2327.9|28
1692717600000|2023-08-22 15:20:00|2335.1|2329.1|2335.4|2329.4|2335.4|2329.4|2334.6|2328.6|20
1692717900000|2023-08-22 15:25:00|2335.1|2329.1|2335.1|2329.1|2335.6|2329.6|2334.9|2328.9|14
1692718200000|2023-08-22 15:30:00|2334.9|2328.9|2334.4|2328.4|2334.9|2328.9|2333.9|2327.9|53
1692718500000|2023-08-22 15:35:00|2334.6|2328.6|2334.9|2328.9|2336.1|2330.1|2334.6|2328.6|25
1692718800000|2023-08-22 15:40:00|2334.6|2328.6|2332.9|2326.9|2334.6|2328.6|2331.9|2325.9|35
1692719100000|2023-08-22 15:45:00|2332.6|2326.6|2334.1|2328.1|2334.9|2328.9|2331.9|2325.9|59
1692719400000|2023-08-22 15:50:00|2334.4|2328.4|2333.9|2327.9|2334.9|2328.9|2333.6|2327.6|30
1692719700000|2023-08-22 15:55:00|2333.6|2327.6|2333.1|2327.1|2334.9|2328.9|2333.1|2327.1|19
1692720000000|2023-08-22 16:00:00|2332.9|2326.9|2333.9|2327.9|2334.6|2328.6|2332.9|2326.9|25
1692720300000|2023-08-22 16:05:00|2333.6|2327.6|2332.9|2326.9|2333.9|2327.9|2332.9|2326.9|14
1692720600000|2023-08-22 16:10:00|2332.6|2326.6|2333.1|2327.1|2333.4|2327.4|2332.6|2326.6|23
1692720900000|2023-08-22 16:15:00|2332.9|2326.9|2334.9|2328.9|2334.9|2328.9|2332.9|2326.9|22
1692721200000|2023-08-22 16:20:00|2333.9|2327.9|2334.9|2328.9|2336.6|2330.6|2333.9|2327.9|10
1692721500000|2023-08-22 16:25:00|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1692721800000|2023-08-22 16:30:00|2335.4|2329.4|2334.1|2328.1|2335.6|2329.6|2334.1|2328.1|5
1692722100000|2023-08-22 16:35:00|2333.9|2327.9|2335.1|2329.1|2336.4|2330.4|2333.9|2327.9|10
1692722400000|2023-08-22 16:40:00|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|14
1692722700000|2023-08-22 16:45:00|2335.4|2329.4|2332.9|2326.9|2335.4|2329.4|2332.9|2326.9|16
1692723000000|2023-08-22 16:50:00|2333.1|2327.1|2334.4|2328.4|2334.6|2328.6|2332.9|2326.9|9
1692723300000|2023-08-22 16:55:00|2334.5|2328.5|2336.8|2330.8|2337.5|2331.5|2334.3|2328.3|11
1692723600000|2023-08-22 17:00:00|2336|2330|2338.3|2332.3|2338.8|2332.8|2336|2330|29
1692723900000|2023-08-22 17:05:00|2338.6|2332.6|2338.8|2332.8|2338.8|2332.8|2337|2331|19
1692724200000|2023-08-22 17:10:00|2338.5|2332.5|2337.5|2331.5|2338.5|2332.5|2337|2331|12
1692724500000|2023-08-22 17:15:00|2337|2331|2336.5|2330.5|2337|2331|2336.5|2330.5|5
1692724800000|2023-08-22 17:20:00|2336|2330|2334.6|2328.6|2336|2330|2334.6|2328.6|3
1692725400000|2023-08-22 17:30:00|2334.8|2328.8|2337.5|2331.5|2337.5|2331.5|2334.6|2328.6|10
1692725700000|2023-08-22 17:35:00|2337.4|2331.4|2337.5|2331.5|2338|2332|2336.9|2330.9|10
1692726000000|2023-08-22 17:40:00|2337|2331|2336.9|2330.9|2337.3|2331.3|2336.9|2330.9|4
1692726300000|2023-08-22 17:45:00|2337|2331|2337|2331|2337|2331|2336.9|2330.9|3
1692726600000|2023-08-22 17:50:00|2336.3|2330.3|2336.6|2330.6|2337.3|2331.3|2336.3|2330.3|6
1692726900000|2023-08-22 17:55:00|2337.3|2331.3|2342.8|2324|2344|2331.5|2337.3|2324|6
1692748800000|2023-08-23 00:00:00|2336.4|2330.4|2337.1|2331.1|2337.3|2331.3|2336.1|2330.1|9
1692749100000|2023-08-23 00:05:00|2337.3|2331.3|2337|2331|2337.3|2331.3|2335.9|2329.9|6
1692749400000|2023-08-23 00:10:00|2336.8|2330.8|2339|2333|2339.5|2333.5|2336.8|2330.8|7
1692749700000|2023-08-23 00:15:00|2338|2332|2338.5|2332.5|2338.8|2332.8|2337.8|2331.8|19
1692750000000|2023-08-23 00:20:00|2338.8|2332.8|2338|2332|2338.8|2332.8|2337.8|2331.8|10
1692750300000|2023-08-23 00:25:00|2338.3|2332.3|2338.5|2332.5|2340|2334|2338.3|2332.3|26
1692750600000|2023-08-23 00:30:00|2338.3|2332.3|2339|2333|2340|2334|2338|2332|21
1692750900000|2023-08-23 00:35:00|2338.8|2332.8|2338.8|2332.8|2340|2334|2338|2332|26
1692751200000|2023-08-23 00:40:00|2338.5|2332.5|2339|2333|2339|2333|2337.8|2331.8|15
1692751500000|2023-08-23 00:45:00|2339.3|2333.3|2338|2332|2340|2334|2337.5|2331.5|20
1692751800000|2023-08-23 00:50:00|2338.5|2332.5|2337.8|2331.8|2338.5|2332.5|2337|2331|27
1692752100000|2023-08-23 00:55:00|2337.5|2331.5|2336.8|2330.8|2338|2332|2336|2330|30
1692752400000|2023-08-23 01:00:00|2336.5|2330.5|2334|2328|2337|2331|2333|2327|138
1692752700000|2023-08-23 01:05:00|2334.3|2328.3|2337|2331|2337.3|2331.3|2333.5|2327.5|92
1692753000000|2023-08-23 01:10:00|2337.3|2331.3|2338.3|2332.3|2339.3|2333.3|2336.5|2330.5|70
1692753300000|2023-08-23 01:15:00|2338.5|2332.5|2345.5|2339.5|2345.8|2339.8|2337.8|2331.8|117
1692753600000|2023-08-23 01:20:00|2345.3|2339.3|2350.5|2344.5|2351.5|2345.5|2344.5|2338.5|120
1692753900000|2023-08-23 01:25:00|2350.3|2344.3|2350.5|2344.5|2352.5|2346.5|2349.3|2343.3|102
1692754200000|2023-08-23 01:30:00|2350.3|2344.3|2350.5|2344.5|2350.8|2344.8|2348.3|2342.3|140
1692754500000|2023-08-23 01:35:00|2350.8|2344.8|2349.8|2343.8|2352|2346|2349|2343|121
1692754800000|2023-08-23 01:40:00|2350|2344|2352.8|2346.8|2353.5|2347.5|2349.3|2343.3|117
1692755100000|2023-08-23 01:45:00|2351.8|2345.8|2350|2344|2352.3|2346.3|2348.5|2342.5|104
1692755400000|2023-08-23 01:50:00|2350.3|2344.3|2347.8|2341.8|2350.3|2344.3|2346.8|2340.8|86
1692755700000|2023-08-23 01:55:00|2348|2342|2350.3|2344.3|2350.8|2344.8|2348|2342|65
1692756000000|2023-08-23 02:00:00|2350.5|2344.5|2351.8|2345.8|2352.5|2346.5|2348.3|2342.3|141
1692756300000|2023-08-23 02:05:00|2351.5|2345.5|2354.5|2348.5|2355.8|2349.8|2351.5|2345.5|80
1692756600000|2023-08-23 02:10:00|2354.8|2348.8|2350.5|2344.5|2354.8|2348.8|2348.8|2342.8|114
1692756900000|2023-08-23 02:15:00|2350.3|2344.3|2353.5|2347.5|2354|2348|2349.3|2343.3|54
1692757200000|2023-08-23 02:20:00|2353.8|2347.8|2353.3|2347.3|2354.8|2348.8|2352.5|2346.5|42
1692757500000|2023-08-23 02:25:00|2353|2347|2353|2347|2354.5|2348.5|2352.8|2346.8|33
1692757800000|2023-08-23 02:30:00|2352.8|2346.8|2356|2350|2357.3|2351.3|2350.8|2344.8|123
1692758100000|2023-08-23 02:35:00|2355.8|2349.8|2352.8|2346.8|2356.5|2350.5|2351.8|2345.8|85
1692758400000|2023-08-23 02:40:00|2352.5|2346.5|2355|2349|2355.3|2349.3|2351.8|2345.8|93
1692758700000|2023-08-23 02:45:00|2354.8|2348.8|2352.5|2346.5|2354.8|2348.8|2351.3|2345.3|57
1692759000000|2023-08-23 02:50:00|2352.3|2346.3|2351|2345|2353.5|2347.5|2350.8|2344.8|115
1692759300000|2023-08-23 02:55:00|2351.8|2345.8|2350.5|2344.5|2352.8|2346.8|2350.5|2344.5|86
1692759600000|2023-08-23 03:00:00|2350.3|2344.3|2346.8|2340.8|2350.3|2344.3|2346.3|2340.3|60
1692759900000|2023-08-23 03:05:00|2347|2341|2346.5|2340.5|2348.8|2342.8|2343.5|2337.5|80
1692760200000|2023-08-23 03:10:00|2346.3|2340.3|2345.5|2339.5|2347.5|2341.5|2345.3|2339.3|52
1692760500000|2023-08-23 03:15:00|2345.3|2339.3|2347.3|2341.3|2347.3|2341.3|2344.8|2338.8|74
1692760800000|2023-08-23 03:20:00|2347|2341|2343.5|2337.5|2347.5|2341.5|2342.8|2336.8|70
1692761100000|2023-08-23 03:25:00|2343.3|2337.3|2343|2337|2343.8|2337.8|2342.3|2336.3|71
1692761400000|2023-08-23 03:30:00|2343.8|2337.8|2345.3|2339.3|2345.8|2339.8|2343|2337|34
1692761700000|2023-08-23 03:35:00|2345|2339|2345.8|2339.8|2346.8|2340.8|2344.8|2338.8|43
1692762000000|2023-08-23 03:40:00|2346|2340|2343.5|2337.5|2346|2340|2343.3|2337.3|32
1692762300000|2023-08-23 03:45:00|2343.8|2337.8|2343.5|2337.5|2344|2338|2342.8|2336.8|33
1692762600000|2023-08-23 03:50:00|2343.3|2337.3|2343.3|2337.3|2343.5|2337.5|2342.8|2336.8|9
1692762900000|2023-08-23 03:55:00|2343.5|2337.5|2344.8|2338.8|2344.8|2338.8|2343|2337|15
1692763200000|2023-08-23 04:00:00|2344.5|2338.5|2345|2339|2345.5|2339.5|2344.5|2338.5|7
1692763500000|2023-08-23 04:05:00|2344.8|2338.8|2344.8|2338.8|2345.5|2339.5|2344.5|2338.5|9
1692763800000|2023-08-23 04:10:00|2345|2339|2344.3|2338.3|2345.5|2339.5|2343.8|2337.8|12
1692764100000|2023-08-23 04:15:00|2344.8|2338.8|2345|2339|2345|2339|2343.8|2337.8|12
1692764400000|2023-08-23 04:20:00|2343.8|2337.8|2342.3|2336.3|2343.8|2337.8|2341.8|2335.8|17
1692764700000|2023-08-23 04:25:00|2342|2336|2340.5|2334.5|2342.3|2336.3|2340|2334|32
1692765000000|2023-08-23 04:30:00|2340|2334|2342.3|2336.3|2343.3|2337.3|2339.8|2333.8|53
1692765300000|2023-08-23 04:35:00|2342.5|2336.5|2341.5|2335.5|2343.8|2337.8|2340.8|2334.8|29
1692765600000|2023-08-23 04:40:00|2341|2335|2345.5|2339.5|2345.5|2339.5|2340.3|2334.3|34
1692765900000|2023-08-23 04:45:00|2345.3|2339.3|2344.5|2338.5|2345.3|2339.3|2344.5|2338.5|4
1692766200000|2023-08-23 04:50:00|2344.3|2338.3|2346|2340|2346|2340|2344.3|2338.3|8
1692766500000|2023-08-23 04:55:00|2345.8|2339.8|2345.8|2339.8|2346.3|2340.3|2345.8|2339.8|3
1692766800000|2023-08-23 05:00:00|2344.5|2338.5|2343.8|2337.8|2344.5|2338.5|2343.5|2337.5|11
1692767100000|2023-08-23 05:05:00|2344|2338|2343.5|2337.5|2344.5|2338.5|2343.3|2337.3|25
1692767400000|2023-08-23 05:10:00|2343.8|2337.8|2342.8|2336.8|2346|2340|2342.8|2336.8|35
1692767700000|2023-08-23 05:15:00|2343.3|2337.3|2343.8|2337.8|2344.3|2338.3|2343.3|2337.3|21
1692768000000|2023-08-23 05:20:00|2343.5|2337.5|2344.3|2338.3|2344.3|2338.3|2343.3|2337.3|20
1692768300000|2023-08-23 05:25:00|2344|2338|2345|2339|2345.5|2339.5|2343.3|2337.3|29
1692768600000|2023-08-23 05:30:00|2344.8|2338.8|2346.8|2340.8|2348|2342|2344.8|2338.8|126
1692768900000|2023-08-23 05:35:00|2347.3|2341.3|2348.8|2342.8|2349.3|2343.3|2346.8|2340.8|151
1692769200000|2023-08-23 05:40:00|2349|2343|2353.3|2347.3|2353.3|2347.3|2349|2343|77
1692769500000|2023-08-23 05:45:00|2353.5|2347.5|2352.5|2346.5|2354.5|2348.5|2352.5|2346.5|47
1692769800000|2023-08-23 05:50:00|2352.8|2346.8|2353.8|2347.8|2353.8|2347.8|2350.8|2344.8|60
1692770100000|2023-08-23 05:55:00|2354|2348|2354|2348|2355.5|2349.5|2353.8|2347.8|56
1692770400000|2023-08-23 06:00:00|2353.8|2347.8|2353.8|2347.8|2354.3|2348.3|2352.3|2346.3|71
1692770700000|2023-08-23 06:05:00|2353.3|2347.3|2350.5|2344.5|2354|2348|2349.8|2343.8|54
1692771000000|2023-08-23 06:10:00|2350.8|2344.8|2352|2346|2352.3|2346.3|2350.8|2344.8|51
1692771300000|2023-08-23 06:15:00|2351.8|2345.8|2352.3|2346.3|2352.8|2346.8|2351.3|2345.3|28
1692771600000|2023-08-23 06:20:00|2352.5|2346.5|2354.5|2348.5|2354.8|2348.8|2351|2345|60
1692771900000|2023-08-23 06:25:00|2355|2349|2354.8|2348.8|2356.5|2350.5|2353.8|2347.8|87
1692772200000|2023-08-23 06:30:00|2354.5|2348.5|2347.8|2341.8|2354.8|2348.8|2347.5|2341.5|117
1692772500000|2023-08-23 06:35:00|2347.5|2341.5|2349.3|2343.3|2350.3|2344.3|2346.8|2340.8|68
1692772800000|2023-08-23 06:40:00|2349|2343|2351.3|2345.3|2352|2346|2348|2342|58
1692773100000|2023-08-23 06:45:00|2351.5|2345.5|2353|2347|2354.3|2348.3|2351.3|2345.3|47
1692773400000|2023-08-23 06:50:00|2353.5|2347.5|2351.5|2345.5|2354.3|2348.3|2350.3|2344.3|44
1692773700000|2023-08-23 06:55:00|2351.3|2345.3|2353.9|2347.9|2353.9|2347.9|2350.1|2344.1|57
1692774000000|2023-08-23 07:00:00|2352.6|2346.6|2350.3|2344.3|2353.6|2347.6|2345.1|2339.1|105
1692774300000|2023-08-23 07:05:00|2350.5|2344.5|2344.9|2338.9|2352.3|2346.3|2343.6|2337.6|92
1692774600000|2023-08-23 07:10:00|2344.4|2338.4|2346.9|2340.9|2347.1|2341.1|2343.4|2337.4|64
1692774900000|2023-08-23 07:15:00|2347.1|2341.1|2347.9|2341.9|2353.1|2347.1|2347.1|2341.1|67
1692775200000|2023-08-23 07:20:00|2348.1|2342.1|2350.6|2344.6|2351.1|2345.1|2348.1|2342.1|48
1692775500000|2023-08-23 07:25:00|2351.6|2345.6|2355.6|2349.6|2356.9|2350.9|2351.6|2345.6|52
1692775800000|2023-08-23 07:30:00|2355.4|2349.4|2348.9|2342.9|2355.4|2349.4|2345|2339|106
1692776100000|2023-08-23 07:35:00|2348.4|2342.4|2343.9|2337.9|2348.6|2342.6|2341.4|2335.4|82
1692776400000|2023-08-23 07:40:00|2343.6|2337.6|2340.6|2334.6|2345.9|2339.9|2339.9|2333.9|71
1692776700000|2023-08-23 07:45:00|2340.1|2334.1|2342.6|2336.6|2343.6|2337.6|2339.4|2333.4|58
1692777000000|2023-08-23 07:50:00|2342.4|2336.4|2345.6|2339.6|2347|2341|2341.1|2335.1|39
1692777300000|2023-08-23 07:55:00|2344.6|2338.6|2343.4|2337.4|2347.1|2341.1|2343.4|2337.4|37
1692777600000|2023-08-23 08:00:00|2343.6|2337.6|2347.9|2341.9|2347.9|2341.9|2341.6|2335.6|67
1692777900000|2023-08-23 08:05:00|2348.1|2342.1|2348.4|2342.4|2348.6|2342.6|2346.4|2340.4|31
1692778200000|2023-08-23 08:10:00|2348.1|2342.1|2353.6|2347.6|2355.1|2349.1|2348.1|2342.1|53
1692778500000|2023-08-23 08:15:00|2353.4|2347.4|2352.1|2346.1|2353.9|2347.9|2350.6|2344.6|37
1692778800000|2023-08-23 08:20:00|2351.9|2345.9|2350.1|2344.1|2352.6|2346.6|2349.4|2343.4|35
1692779100000|2023-08-23 08:25:00|2349.9|2343.9|2347.6|2341.6|2351.1|2345.1|2347.1|2341.1|41
1692779400000|2023-08-23 08:30:00|2347.4|2341.4|2346.1|2340.1|2347.6|2341.6|2343.9|2337.9|77
1692779700000|2023-08-23 08:35:00|2345.6|2339.6|2348.1|2342.1|2348.6|2342.6|2345.1|2339.1|37
1692780000000|2023-08-23 08:40:00|2348.4|2342.4|2349.9|2343.9|2351.1|2345.1|2348.4|2342.4|24
1692780300000|2023-08-23 08:45:00|2350.4|2344.4|2350.6|2344.6|2350.6|2344.6|2348.1|2342.1|21
1692780600000|2023-08-23 08:50:00|2350.9|2344.9|2349.9|2343.9|2350.9|2344.9|2349.9|2343.9|12
1692780900000|2023-08-23 08:55:00|2350.4|2344.4|2350.6|2344.6|2351.1|2345.1|2349.9|2343.9|19
1692781200000|2023-08-23 09:00:00|2350.9|2344.9|2351.1|2345.1|2352.4|2346.4|2350.4|2344.4|22
1692781500000|2023-08-23 09:05:00|2351.6|2345.6|2357.4|2351.4|2357.6|2351.6|2351.1|2345.1|35
1692781800000|2023-08-23 09:10:00|2357.6|2351.6|2350.6|2344.6|2357.6|2351.6|2350.6|2344.6|25
1692782100000|2023-08-23 09:15:00|2350.4|2344.4|2355.9|2349.9|2355.9|2349.9|2350.4|2344.4|44
1692782400000|2023-08-23 09:20:00|2356.1|2350.1|2356.6|2350.6|2356.6|2350.6|2354.9|2348.9|31
1692782700000|2023-08-23 09:25:00|2356.1|2350.1|2355.6|2349.6|2356.1|2350.1|2354.9|2348.9|21
1692783000000|2023-08-23 09:30:00|2355.1|2349.1|2355.6|2349.6|2355.6|2349.6|2354.9|2348.9|19
1692783300000|2023-08-23 09:35:00|2355.4|2349.4|2355.6|2349.6|2355.9|2349.9|2354.1|2348.1|16
1692783600000|2023-08-23 09:40:00|2355.9|2349.9|2356.4|2350.4|2356.6|2350.6|2355.4|2349.4|17
1692783900000|2023-08-23 09:45:00|2355.6|2349.6|2355.1|2349.1|2356.1|2350.1|2355.1|2349.1|12
1692784200000|2023-08-23 09:50:00|2354.9|2348.9|2355.6|2349.6|2355.9|2349.9|2354.6|2348.6|17
1692784500000|2023-08-23 09:55:00|2355.9|2349.9|2355.6|2349.6|2358.9|2352.9|2355.4|2349.4|36
1692784800000|2023-08-23 10:00:00|2355.9|2349.9|2358.4|2352.4|2358.4|2352.4|2355.6|2349.6|18
1692785100000|2023-08-23 10:05:00|2357.9|2351.9|2360.6|2354.6|2360.9|2354.9|2357.6|2351.6|33
1692785400000|2023-08-23 10:10:00|2360.4|2354.4|2360.1|2354.1|2360.9|2354.9|2359.4|2353.4|22
1692785700000|2023-08-23 10:15:00|2360.4|2354.4|2362.1|2356.1|2362.6|2356.6|2360.1|2354.1|23
1692786000000|2023-08-23 10:20:00|2361.9|2355.9|2359.4|2353.4|2362.1|2356.1|2359.1|2353.1|43
1692786300000|2023-08-23 10:25:00|2359.9|2353.9|2355.4|2349.4|2359.9|2353.9|2355.4|2349.4|32
1692786600000|2023-08-23 10:30:00|2354.9|2348.9|2353.9|2347.9|2355.6|2349.6|2351.9|2345.9|37
1692786900000|2023-08-23 10:35:00|2353.6|2347.6|2356.4|2350.4|2356.4|2350.4|2352.6|2346.6|20
1692787200000|2023-08-23 10:40:00|2356.1|2350.1|2356.4|2350.4|2357.6|2351.6|2355.4|2349.4|30
1692787500000|2023-08-23 10:45:00|2356.6|2350.6|2355.6|2349.6|2357.9|2351.9|2355.6|2349.6|28
1692787800000|2023-08-23 10:50:00|2355.4|2349.4|2357.4|2351.4|2359.1|2353.1|2354.4|2348.4|30
1692788100000|2023-08-23 10:55:00|2357.1|2351.1|2355.1|2349.1|2357.1|2351.1|2352.9|2346.9|57
1692788400000|2023-08-23 11:00:00|2354.9|2348.9|2351.9|2345.9|2355.1|2349.1|2351.4|2345.4|45
1692788700000|2023-08-23 11:05:00|2352.1|2346.1|2355.6|2349.6|2355.9|2349.9|2351.6|2345.6|43
1692789000000|2023-08-23 11:10:00|2355.4|2349.4|2360.4|2354.4|2360.4|2354.4|2355.4|2349.4|40
1692789300000|2023-08-23 11:15:00|2360.1|2354.1|2359.6|2353.6|2360.6|2354.6|2358.6|2352.6|35
1692789600000|2023-08-23 11:20:00|2360.4|2354.4|2360.1|2354.1|2361.4|2355.4|2359.6|2353.6|37
1692789900000|2023-08-23 11:25:00|2360.4|2354.4|2361.1|2355.1|2361.1|2355.1|2358.9|2352.9|28
1692790200000|2023-08-23 11:30:00|2361.6|2355.6|2362.9|2356.9|2364.6|2358.6|2361.4|2355.4|58
1692790500000|2023-08-23 11:35:00|2363.1|2357.1|2360.9|2354.9|2364.9|2358.9|2360.9|2354.9|31
1692790800000|2023-08-23 11:40:00|2361.6|2355.6|2356.6|2350.6|2362.1|2356.1|2355.6|2349.6|57
1692791100000|2023-08-23 11:45:00|2358.1|2352.1|2360.6|2354.6|2362.6|2356.6|2358.1|2352.1|29
1692791400000|2023-08-23 11:50:00|2360.1|2354.1|2353.6|2347.6|2360.1|2354.1|2353.4|2347.4|79
1692791700000|2023-08-23 11:55:00|2353.4|2347.4|2352.9|2346.9|2355.9|2349.9|2350.9|2344.9|83
1692792000000|2023-08-23 12:00:00|2353.1|2347.1|2354.4|2348.4|2355.4|2349.4|2351.6|2345.6|53
1692792300000|2023-08-23 12:05:00|2354.6|2348.6|2353.9|2347.9|2355.1|2349.1|2351.1|2345.1|57
1692792600000|2023-08-23 12:10:00|2354.1|2348.1|2353.4|2347.4|2356.4|2350.4|2353.4|2347.4|58
1692792900000|2023-08-23 12:15:00|2352.1|2346.1|2351.1|2345.1|2352.1|2346.1|2347.9|2341.9|48
1692793200000|2023-08-23 12:20:00|2350.1|2344.1|2350.9|2344.9|2351.9|2345.9|2349.1|2343.1|61
1692793500000|2023-08-23 12:25:00|2351.4|2345.4|2352.1|2346.1|2352.9|2346.9|2351.1|2345.1|53
1692793800000|2023-08-23 12:30:00|2352.4|2346.4|2352.6|2346.6|2354.1|2348.1|2351.1|2345.1|68
1692794100000|2023-08-23 12:35:00|2352.9|2346.9|2353.4|2347.4|2355.9|2349.9|2352.9|2346.9|49
1692794400000|2023-08-23 12:40:00|2352.9|2346.9|2353.9|2347.9|2354.1|2348.1|2352.6|2346.6|32
1692794700000|2023-08-23 12:45:00|2354.1|2348.1|2351.9|2345.9|2354.9|2348.9|2351.6|2345.6|38
1692795000000|2023-08-23 12:50:00|2352.1|2346.1|2350.9|2344.9|2352.4|2346.4|2350.9|2344.9|29
1692795300000|2023-08-23 12:55:00|2350.6|2344.6|2349.9|2343.9|2351.1|2345.1|2346.9|2340.9|59
1692795600000|2023-08-23 13:00:00|2350.1|2344.1|2353.1|2347.1|2357.6|2351.6|2350.1|2344.1|239
1692795900000|2023-08-23 13:05:00|2353.4|2347.4|2354.6|2348.6|2355.6|2349.6|2350.1|2344.1|123
1692796200000|2023-08-23 13:10:00|2354.4|2348.4|2353.4|2347.4|2354.6|2348.6|2350.4|2344.4|120
1692796500000|2023-08-23 13:15:00|2353.6|2347.6|2352.6|2346.6|2354.6|2348.6|2352.6|2346.6|96
1692796800000|2023-08-23 13:20:00|2352.9|2346.9|2354.4|2348.4|2354.6|2348.6|2350.6|2344.6|84
1692797100000|2023-08-23 13:25:00|2354.1|2348.1|2353.6|2347.6|2354.6|2348.6|2350.9|2344.9|69
1692797400000|2023-08-23 13:30:00|2353.9|2347.9|2357.6|2351.6|2357.9|2351.9|2353.9|2347.9|95
1692797700000|2023-08-23 13:35:00|2357.9|2351.9|2357.9|2351.9|2359.4|2353.4|2355.6|2349.6|116
1692798000000|2023-08-23 13:40:00|2357.6|2351.6|2353.9|2347.9|2358.1|2352.1|2353.4|2347.4|54
1692798300000|2023-08-23 13:45:00|2355.1|2349.1|2358.1|2352.1|2362.1|2356.1|2355.1|2349.1|145
1692798600000|2023-08-23 13:50:00|2358.4|2352.4|2357.4|2351.4|2360.9|2354.9|2356.4|2350.4|118
1692798900000|2023-08-23 13:55:00|2357.6|2351.6|2363.4|2357.4|2366.1|2360.1|2357.1|2351.1|106
1692799200000|2023-08-23 14:00:00|2363.1|2357.1|2361.4|2355.4|2363.1|2357.1|2359.9|2353.9|105
1692799500000|2023-08-23 14:05:00|2361.6|2355.6|2365.9|2359.9|2366.9|2360.9|2360.9|2354.9|104
1692799800000|2023-08-23 14:10:00|2366.1|2360.1|2370.4|2364.4|2371.5|2365.5|2365.9|2359.9|153
1692800100000|2023-08-23 14:15:00|2370.6|2364.6|2372.1|2366.1|2372.4|2366.4|2368.9|2362.9|122
1692800400000|2023-08-23 14:20:00|2371.9|2365.9|2372.9|2366.9|2375.9|2369.9|2371.1|2365.1|111
1692800700000|2023-08-23 14:25:00|2373.1|2367.1|2375.1|2369.1|2376.6|2370.6|2373.1|2367.1|82
1692801000000|2023-08-23 14:30:00|2375.4|2369.4|2374.6|2368.6|2376.9|2370.9|2373.6|2367.6|153
1692801300000|2023-08-23 14:35:00|2374.4|2368.4|2368.6|2362.6|2374.6|2368.6|2366.4|2360.4|88
1692801600000|2023-08-23 14:40:00|2368.4|2362.4|2375.6|2369.6|2376.1|2370.1|2367.9|2361.9|83
1692801900000|2023-08-23 14:45:00|2375.9|2369.9|2374.4|2368.4|2375.9|2369.9|2372.6|2366.6|73
1692802200000|2023-08-23 14:50:00|2374.1|2368.1|2373.4|2367.4|2374.1|2368.1|2370.6|2364.6|55
1692802500000|2023-08-23 14:55:00|2373.6|2367.6|2373.4|2367.4|2376.6|2370.6|2370.6|2364.6|95
1692802800000|2023-08-23 15:00:00|2373.1|2367.1|2374.4|2368.4|2374.9|2368.9|2371.4|2365.4|59
1692803100000|2023-08-23 15:05:00|2374.6|2368.6|2375.4|2369.4|2377.1|2371.1|2372.1|2366.1|86
1692803400000|2023-08-23 15:10:00|2375.6|2369.6|2376.1|2370.1|2377.1|2371.1|2375.6|2369.6|25
1692803700000|2023-08-23 15:15:00|2376.4|2370.4|2373.4|2367.4|2376.4|2370.4|2373.1|2367.1|26
1692804000000|2023-08-23 15:20:00|2373.6|2367.6|2375.4|2369.4|2376.4|2370.4|2373.1|2367.1|36
1692804300000|2023-08-23 15:25:00|2375.6|2369.6|2375.6|2369.6|2376.4|2370.4|2373.9|2367.9|25
1692804600000|2023-08-23 15:30:00|2375.9|2369.9|2375.6|2369.6|2376.1|2370.1|2374.9|2368.9|22
1692804900000|2023-08-23 15:35:00|2375.4|2369.4|2376.6|2370.6|2377.4|2371.4|2375.4|2369.4|32
1692805200000|2023-08-23 15:40:00|2376.9|2370.9|2376.1|2370.1|2379.1|2373.1|2375.9|2369.9|51
1692805500000|2023-08-23 15:45:00|2375.9|2369.9|2378.4|2372.4|2379.1|2373.1|2375.9|2369.9|28
1692805800000|2023-08-23 15:50:00|2377.9|2371.9|2378.1|2372.1|2378.1|2372.1|2376.9|2370.9|24
1692806100000|2023-08-23 15:55:00|2378.4|2372.4|2377.9|2371.9|2378.9|2372.9|2377.6|2371.6|8
1692806400000|2023-08-23 16:00:00|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.6|2371.6|2
1692806700000|2023-08-23 16:05:00|2378.1|2372.1|2377.9|2371.9|2378.4|2372.4|2376.9|2370.9|11
1692807000000|2023-08-23 16:10:00|2378.4|2372.4|2379.9|2373.9|2379.9|2373.9|2377.6|2371.6|10
1692807300000|2023-08-23 16:15:00|2380.1|2374.1|2383.9|2377.9|2384.4|2378.4|2380.1|2374.1|44
1692807600000|2023-08-23 16:20:00|2383.6|2377.6|2383.1|2377.1|2384.9|2378.9|2382.9|2376.9|53
1692807900000|2023-08-23 16:25:00|2382.4|2376.4|2383.4|2377.4|2384.4|2378.4|2381.6|2375.6|33
1692808200000|2023-08-23 16:30:00|2383.6|2377.6|2382.6|2376.6|2383.9|2377.9|2382.4|2376.4|14
1692808500000|2023-08-23 16:35:00|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.1|2376.1|5
1692808800000|2023-08-23 16:40:00|2382.6|2376.6|2381.9|2375.9|2382.6|2376.6|2381.6|2375.6|5
1692809100000|2023-08-23 16:45:00|2381.6|2375.6|2382.1|2376.1|2382.4|2376.4|2381.6|2375.6|8
1692809400000|2023-08-23 16:50:00|2381.6|2375.6|2378.9|2372.9|2382.4|2376.4|2378.9|2372.9|23
1692809700000|2023-08-23 16:55:00|2379|2373|2377|2371|2381|2375|2376.3|2370.3|67
1692810000000|2023-08-23 17:00:00|2377.3|2371.3|2379|2373|2379|2373|2376.8|2370.8|19
1692810300000|2023-08-23 17:05:00|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2378.3|2372.3|16
1692810600000|2023-08-23 17:10:00|2378.5|2372.5|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1692810900000|2023-08-23 17:15:00|2378.5|2372.5|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|6
1692811200000|2023-08-23 17:20:00|2379|2373|2378.8|2372.8|2379.3|2373.3|2378.8|2372.8|6
1692811500000|2023-08-23 17:25:00|2379|2373|2379.3|2373.3|2379.5|2373.5|2378.8|2372.8|10
1692811800000|2023-08-23 17:30:00|2379.5|2373.5|2380.5|2374.5|2380.5|2374.5|2379.3|2373.3|25
1692812100000|2023-08-23 17:35:00|2380.3|2374.3|2379.1|2373.1|2380.5|2374.5|2379|2373|13
1692812400000|2023-08-23 17:40:00|2379|2373|2377.5|2371.5|2379|2373|2377.4|2371.4|12
1692812700000|2023-08-23 17:45:00|2377|2371|2378|2372|2378.3|2372.3|2376.9|2370.9|7
1692813000000|2023-08-23 17:50:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|26
1692813300000|2023-08-23 17:55:00|2377.8|2371.8|2384.8|2366|2384.8|2372|2377.8|2365.5|4
1692835200000|2023-08-24 00:00:00|2381.3|2375.3|2379.5|2373.5|2381.3|2375.3|2378.3|2372.3|11
1692835500000|2023-08-24 00:05:00|2379.8|2373.8|2382.3|2376.3|2382.5|2376.5|2379.8|2373.8|18
1692835800000|2023-08-24 00:10:00|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|3
1692836100000|2023-08-24 00:15:00|2382.5|2376.5|2381.3|2375.3|2382.8|2376.8|2380.8|2374.8|13
1692836400000|2023-08-24 00:20:00|2381.5|2375.5|2380.6|2374.6|2382.5|2376.5|2380.4|2374.4|54
1692836700000|2023-08-24 00:25:00|2380.4|2374.4|2382.3|2376.3|2382.5|2376.5|2380.4|2374.4|28
1692837000000|2023-08-24 00:30:00|2382|2376|2382.3|2376.3|2382.5|2376.5|2380.3|2374.3|28
1692837300000|2023-08-24 00:35:00|2382.5|2376.5|2382.3|2376.3|2383|2377|2382.3|2376.3|12
1692837600000|2023-08-24 00:40:00|2381.8|2375.8|2381.3|2375.3|2382.5|2376.5|2380.3|2374.3|25
1692837900000|2023-08-24 00:45:00|2381.5|2375.5|2379.3|2373.3|2381.5|2375.5|2379.3|2373.3|19
1692838200000|2023-08-24 00:50:00|2379.5|2373.5|2382|2376|2382|2376|2379.5|2373.5|16
1692838500000|2023-08-24 00:55:00|2381.8|2375.8|2380.8|2374.8|2383|2377|2380|2374|42
1692838800000|2023-08-24 01:00:00|2380.5|2374.5|2380.5|2374.5|2382.4|2376.4|2378|2372|144
1692839100000|2023-08-24 01:05:00|2381|2375|2382|2376|2382.5|2376.5|2378.5|2372.5|104
1692839400000|2023-08-24 01:10:00|2382.3|2376.3|2381.3|2375.3|2383.5|2377.5|2380|2374|80
1692839700000|2023-08-24 01:15:00|2381.5|2375.5|2383.5|2377.5|2383.5|2377.5|2380|2374|69
1692840000000|2023-08-24 01:20:00|2383.3|2377.3|2383.8|2377.8|2384.5|2378.5|2381.8|2375.8|63
1692840300000|2023-08-24 01:25:00|2383.5|2377.5|2380.3|2374.3|2384.8|2378.8|2378.8|2372.8|118
1692840600000|2023-08-24 01:30:00|2380.5|2374.5|2378.8|2372.8|2381.5|2375.5|2378.3|2372.3|125
1692840900000|2023-08-24 01:35:00|2379|2373|2376.3|2370.3|2381.5|2375.5|2375.8|2369.8|163
1692841200000|2023-08-24 01:40:00|2376.5|2370.5|2372.8|2366.8|2378.5|2372.5|2372.5|2366.5|139
1692841500000|2023-08-24 01:45:00|2372.5|2366.5|2374|2368|2374|2368|2370.5|2364.5|88
1692841800000|2023-08-24 01:50:00|2374.3|2368.3|2373.3|2367.3|2374.5|2368.5|2372|2366|100
1692842100000|2023-08-24 01:55:00|2373.5|2367.5|2371.5|2365.5|2373.8|2367.8|2370.5|2364.5|133
1692842400000|2023-08-24 02:00:00|2371.3|2365.3|2369.5|2363.5|2372.3|2366.3|2368.5|2362.5|116
1692842700000|2023-08-24 02:05:00|2369.3|2363.3|2369.8|2363.8|2370.5|2364.5|2368.5|2362.5|87
1692843000000|2023-08-24 02:10:00|2370|2364|2370|2364|2373.5|2367.5|2369.5|2363.5|150
1692843300000|2023-08-24 02:15:00|2369.8|2363.8|2369.8|2363.8|2371.3|2365.3|2369.5|2363.5|31
1692843600000|2023-08-24 02:20:00|2370|2364|2369.3|2363.3|2370.3|2364.3|2369|2363|21
1692843900000|2023-08-24 02:25:00|2369|2363|2367.8|2361.8|2369.3|2363.3|2366.5|2360.5|20
1692844200000|2023-08-24 02:30:00|2368|2362|2369.8|2363.8|2371|2365|2367.8|2361.8|105
1692844500000|2023-08-24 02:35:00|2370|2364|2371.3|2365.3|2371.5|2365.5|2369.5|2363.5|55
1692844800000|2023-08-24 02:40:00|2371.5|2365.5|2373.3|2367.3|2373.3|2367.3|2371.5|2365.5|57
1692845100000|2023-08-24 02:45:00|2373|2367|2374|2368|2374.5|2368.5|2372.3|2366.3|81
1692845400000|2023-08-24 02:50:00|2373.8|2367.8|2373|2367|2374|2368|2372.3|2366.3|51
1692845700000|2023-08-24 02:55:00|2373.3|2367.3|2376.8|2370.8|2376.8|2370.8|2373|2367|83
1692846000000|2023-08-24 03:00:00|2376.5|2370.5|2376|2370|2376.8|2370.8|2374|2368|97
1692846300000|2023-08-24 03:05:00|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2374.3|2368.3|94
1692846600000|2023-08-24 03:10:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2372.5|2366.5|88
1692846900000|2023-08-24 03:15:00|2375.8|2369.8|2378.8|2372.8|2380.5|2374.5|2375.5|2369.5|87
1692847200000|2023-08-24 03:20:00|2379|2373|2381.8|2375.8|2382|2376|2378|2372|87
1692847500000|2023-08-24 03:25:00|2382|2376|2384.3|2378.3|2384.8|2378.8|2381.8|2375.8|77
1692847800000|2023-08-24 03:30:00|2384.8|2378.8|2381|2375|2384.8|2378.8|2380.8|2374.8|64
1692848100000|2023-08-24 03:35:00|2381.3|2375.3|2381.5|2375.5|2382.5|2376.5|2380.8|2374.8|24
1692848400000|2023-08-24 03:40:00|2381.3|2375.3|2382.5|2376.5|2382.8|2376.8|2381.3|2375.3|19
1692848700000|2023-08-24 03:45:00|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|14
1692849000000|2023-08-24 03:50:00|2383|2377|2382.3|2376.3|2383|2377|2381.8|2375.8|19
1692849300000|2023-08-24 03:55:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|18
1692849600000|2023-08-24 04:00:00|2381.8|2375.8|2383.5|2377.5|2383.8|2377.8|2381.8|2375.8|13
1692849900000|2023-08-24 04:05:00|2383.3|2377.3|2384.3|2378.3|2384.3|2378.3|2383.3|2377.3|6
1692850200000|2023-08-24 04:10:00|2384.8|2378.8|2385.5|2379.5|2386.3|2380.3|2384.8|2378.8|15
1692850500000|2023-08-24 04:15:00|2385.3|2379.3|2384|2378|2385.3|2379.3|2383.8|2377.8|7
1692850800000|2023-08-24 04:20:00|2383.5|2377.5|2385.8|2379.8|2385.8|2379.8|2383.3|2377.3|13
1692851100000|2023-08-24 04:25:00|2385.5|2379.5|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|13
1692851400000|2023-08-24 04:30:00|2387|2381|2385.8|2379.8|2387|2381|2384.8|2378.8|13
1692851700000|2023-08-24 04:35:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2385.5|2379.5|6
1692852000000|2023-08-24 04:40:00|2386.3|2380.3|2386|2380|2386.8|2380.8|2386|2380|8
1692852300000|2023-08-24 04:45:00|2385.8|2379.8|2387.3|2381.3|2387.5|2381.5|2385.3|2379.3|11
1692852600000|2023-08-24 04:50:00|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387|2381|6
1692852900000|2023-08-24 04:55:00|2387.8|2381.8|2389.5|2383.5|2390.3|2384.3|2387.8|2381.8|18
1692853200000|2023-08-24 05:00:00|2389.8|2383.8|2390.8|2384.8|2391.5|2385.5|2389.8|2383.8|34
1692853500000|2023-08-24 05:05:00|2390.5|2384.5|2387.8|2381.8|2390.8|2384.8|2387.8|2381.8|18
1692853800000|2023-08-24 05:10:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2386.5|2380.5|39
1692854100000|2023-08-24 05:15:00|2387.8|2381.8|2387.5|2381.5|2388|2382|2386|2380|25
1692854400000|2023-08-24 05:20:00|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|11
1692854700000|2023-08-24 05:25:00|2387.3|2381.3|2386.3|2380.3|2387.5|2381.5|2386|2380|10
1692855000000|2023-08-24 05:30:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2383.3|2377.3|56
1692855300000|2023-08-24 05:35:00|2386.3|2380.3|2386|2380|2387.3|2381.3|2384.3|2378.3|75
1692855600000|2023-08-24 05:40:00|2386.3|2380.3|2385|2379|2387|2381|2384.8|2378.8|70
1692855900000|2023-08-24 05:45:00|2384.8|2378.8|2383.5|2377.5|2384.8|2378.8|2382|2376|56
1692856200000|2023-08-24 05:50:00|2383.8|2377.8|2386|2380|2387.3|2381.3|2383.8|2377.8|80
1692856500000|2023-08-24 05:55:00|2386.3|2380.3|2385.8|2379.8|2387.3|2381.3|2384.5|2378.5|78
1692856800000|2023-08-24 06:00:00|2386|2380|2382.8|2376.8|2386|2380|2382.5|2376.5|70
1692857100000|2023-08-24 06:05:00|2383|2377|2380|2374|2383|2377|2379.8|2373.8|55
1692857400000|2023-08-24 06:10:00|2380.3|2374.3|2382.3|2376.3|2383.5|2377.5|2379.5|2373.5|193
1692857700000|2023-08-24 06:15:00|2382.5|2376.5|2380|2374|2383|2377|2379.3|2373.3|283
1692858000000|2023-08-24 06:20:00|2380.3|2374.3|2378.8|2372.8|2382.5|2376.5|2378.5|2372.5|324
1692858300000|2023-08-24 06:25:00|2379.3|2373.3|2378.5|2372.5|2380.3|2374.3|2376.8|2370.8|236
1692858600000|2023-08-24 06:30:00|2378.3|2372.3|2376.8|2370.8|2379.3|2373.3|2373.5|2367.5|297
1692858900000|2023-08-24 06:35:00|2376.5|2370.5|2373.5|2367.5|2378|2372|2372.8|2366.8|231
1692859200000|2023-08-24 06:40:00|2374.3|2368.3|2374.3|2368.3|2375.8|2369.8|2373|2367|154
1692859500000|2023-08-24 06:45:00|2374|2368|2373.3|2367.3|2375.3|2369.3|2372.5|2366.5|146
1692859800000|2023-08-24 06:50:00|2373.5|2367.5|2370|2364|2373.8|2367.8|2369.8|2363.8|104
1692860100000|2023-08-24 06:55:00|2369.8|2363.8|2371.6|2365.6|2371.6|2365.6|2368.4|2362.4|114
1692860400000|2023-08-24 07:00:00|2371.9|2365.9|2371.6|2365.6|2374.4|2368.4|2370.4|2364.4|99
1692860700000|2023-08-24 07:05:00|2371.9|2365.9|2370.4|2364.4|2373.4|2367.4|2370.1|2364.1|43
1692861000000|2023-08-24 07:10:00|2370.1|2364.1|2361.6|2355.6|2370.1|2364.1|2359.6|2353.6|95
1692861300000|2023-08-24 07:15:00|2361.4|2355.4|2362.4|2356.4|2363.4|2357.4|2358.6|2352.6|55
1692861600000|2023-08-24 07:20:00|2362.6|2356.6|2363.9|2357.9|2364.6|2358.6|2360.1|2354.1|59
1692861900000|2023-08-24 07:25:00|2363.6|2357.6|2361.6|2355.6|2366.1|2360.1|2359.9|2353.9|61
1692862200000|2023-08-24 07:30:00|2361.4|2355.4|2356.1|2350.1|2362.9|2356.9|2356.1|2350.1|45
1692862500000|2023-08-24 07:35:00|2356.6|2350.6|2354.4|2348.4|2357.6|2351.6|2353.6|2347.6|56
1692862800000|2023-08-24 07:40:00|2354.6|2348.6|2359.1|2353.1|2360.1|2354.1|2353.9|2347.9|82
1692863100000|2023-08-24 07:45:00|2358.9|2352.9|2359.4|2353.4|2362.1|2356.1|2358.9|2352.9|50
1692863400000|2023-08-24 07:50:00|2359.6|2353.6|2360.6|2354.6|2361.4|2355.4|2358.4|2352.4|43
1692863700000|2023-08-24 07:55:00|2361.1|2355.1|2357.1|2351.1|2361.4|2355.4|2356.9|2350.9|42
1692864000000|2023-08-24 08:00:00|2357.4|2351.4|2366.4|2360.4|2366.4|2360.4|2356.9|2350.9|101
1692864300000|2023-08-24 08:05:00|2365.9|2359.9|2365.1|2359.1|2366.6|2360.6|2364.6|2358.6|23
1692864600000|2023-08-24 08:10:00|2365.4|2359.4|2373.4|2367.4|2373.4|2367.4|2365.4|2359.4|40
1692864900000|2023-08-24 08:15:00|2373.6|2367.6|2373.1|2367.1|2375.4|2369.4|2372.6|2366.6|66
1692865200000|2023-08-24 08:20:00|2373.4|2367.4|2371.1|2365.1|2373.4|2367.4|2369.1|2363.1|37
1692865500000|2023-08-24 08:25:00|2371.4|2365.4|2371.1|2365.1|2371.9|2365.9|2370.9|2364.9|27
1692865800000|2023-08-24 08:30:00|2370.9|2364.9|2370.4|2364.4|2371.9|2365.9|2369.4|2363.4|28
1692866100000|2023-08-24 08:35:00|2370.9|2364.9|2367.6|2361.6|2370.9|2364.9|2365.9|2359.9|43
1692866400000|2023-08-24 08:40:00|2367.4|2361.4|2366.1|2360.1|2367.9|2361.9|2365.9|2359.9|34
1692866700000|2023-08-24 08:45:00|2366.4|2360.4|2368.9|2362.9|2370.9|2364.9|2366.4|2360.4|61
1692867000000|2023-08-24 08:50:00|2369.1|2363.1|2368.6|2362.6|2370.1|2364.1|2368.4|2362.4|26
1692867300000|2023-08-24 08:55:00|2368.9|2362.9|2370.9|2364.9|2371.1|2365.1|2367.4|2361.4|43
1692867600000|2023-08-24 09:00:00|2371.1|2365.1|2371.1|2365.1|2372.4|2366.4|2369.9|2363.9|32
1692867900000|2023-08-24 09:05:00|2370.9|2364.9|2369.6|2363.6|2372.4|2366.4|2369.6|2363.6|38
1692868200000|2023-08-24 09:10:00|2369.4|2363.4|2372.6|2366.6|2373.6|2367.6|2369.1|2363.1|56
1692868500000|2023-08-24 09:15:00|2372.4|2366.4|2372.1|2366.1|2372.9|2366.9|2371.6|2365.6|31
1692868800000|2023-08-24 09:20:00|2372.4|2366.4|2370.4|2364.4|2372.9|2366.9|2369.6|2363.6|36
1692869100000|2023-08-24 09:25:00|2370.6|2364.6|2376.4|2370.4|2376.4|2370.4|2370.1|2364.1|49
1692869400000|2023-08-24 09:30:00|2376.6|2370.6|2374.9|2368.9|2376.6|2370.6|2374.9|2368.9|33
1692869700000|2023-08-24 09:35:00|2374.6|2368.6|2380.4|2374.4|2380.9|2374.9|2374.1|2368.1|59
1692870000000|2023-08-24 09:40:00|2380.1|2374.1|2379.1|2373.1|2380.6|2374.6|2378.6|2372.6|31
1692870300000|2023-08-24 09:45:00|2379.4|2373.4|2379.1|2373.1|2380.1|2374.1|2379.1|2373.1|16
1692870600000|2023-08-24 09:50:00|2379.4|2373.4|2382.4|2376.4|2382.9|2376.9|2378.4|2372.4|39
1692870900000|2023-08-24 09:55:00|2381.9|2375.9|2376.1|2370.1|2381.9|2375.9|2376.1|2370.1|39
1692871200000|2023-08-24 10:00:00|2375.9|2369.9|2385.1|2379.1|2385.4|2379.4|2375.1|2369.1|78
1692871500000|2023-08-24 10:05:00|2385.4|2379.4|2384.4|2378.4|2386.4|2380.4|2383.6|2377.6|39
1692871800000|2023-08-24 10:10:00|2384.6|2378.6|2384.9|2378.9|2385.9|2379.9|2384.1|2378.1|19
1692872100000|2023-08-24 10:15:00|2384.6|2378.6|2385.9|2379.9|2386.4|2380.4|2384.6|2378.6|24
1692872400000|2023-08-24 10:20:00|2385.6|2379.6|2385.9|2379.9|2387.1|2381.1|2385.4|2379.4|24
1692872700000|2023-08-24 10:25:00|2385.6|2379.6|2386.1|2380.1|2386.6|2380.6|2385.6|2379.6|10
1692873000000|2023-08-24 10:30:00|2385.4|2379.4|2383.1|2377.1|2385.9|2379.9|2382.9|2376.9|27
1692873300000|2023-08-24 10:35:00|2383.4|2377.4|2382.6|2376.6|2384.1|2378.1|2379.4|2373.4|40
1692873600000|2023-08-24 10:40:00|2382.9|2376.9|2385.1|2379.1|2385.4|2379.4|2382.9|2376.9|31
1692873900000|2023-08-24 10:45:00|2384.4|2378.4|2385.1|2379.1|2386.1|2380.1|2384.1|2378.1|24
1692874200000|2023-08-24 10:50:00|2384.9|2378.9|2383.4|2377.4|2385.6|2379.6|2382.9|2376.9|20
1692874500000|2023-08-24 10:55:00|2383.6|2377.6|2381.9|2375.9|2383.9|2377.9|2380.6|2374.6|22
1692874800000|2023-08-24 11:00:00|2381.6|2375.6|2378.1|2372.1|2381.9|2375.9|2378.1|2372.1|47
1692875100000|2023-08-24 11:05:00|2377.9|2371.9|2378.9|2372.9|2381.9|2375.9|2376.4|2370.4|53
1692875400000|2023-08-24 11:10:00|2378.6|2372.6|2377.9|2371.9|2380.9|2374.9|2377.9|2371.9|38
1692875700000|2023-08-24 11:15:00|2378.6|2372.6|2381.9|2375.9|2383.1|2377.1|2378.1|2372.1|43
1692876000000|2023-08-24 11:20:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2378.4|2372.4|56
1692876300000|2023-08-24 11:25:00|2381.6|2375.6|2383.1|2377.1|2383.9|2377.9|2381.6|2375.6|32
1692876600000|2023-08-24 11:30:00|2383.4|2377.4|2383.6|2377.6|2385.1|2379.1|2382.9|2376.9|24
1692876900000|2023-08-24 11:35:00|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2379.9|2373.9|45
1692877200000|2023-08-24 11:40:00|2383.9|2377.9|2385.6|2379.6|2386.1|2380.1|2383.9|2377.9|35
1692877500000|2023-08-24 11:45:00|2385.4|2379.4|2386.1|2380.1|2386.1|2380.1|2384.4|2378.4|25
1692877800000|2023-08-24 11:50:00|2386.4|2380.4|2386.9|2380.9|2386.9|2380.9|2382.9|2376.9|36
1692878100000|2023-08-24 11:55:00|2386.6|2380.6|2384.6|2378.6|2386.6|2380.6|2382.9|2376.9|62
1692878400000|2023-08-24 12:00:00|2384.9|2378.9|2384.6|2378.6|2386.9|2380.9|2384.1|2378.1|50
1692878700000|2023-08-24 12:05:00|2384.4|2378.4|2385.4|2379.4|2386.4|2380.4|2384.4|2378.4|47
1692879000000|2023-08-24 12:10:00|2385.6|2379.6|2384.4|2378.4|2386.4|2380.4|2384.1|2378.1|80
1692879300000|2023-08-24 12:15:00|2384.6|2378.6|2390.6|2384.6|2390.6|2384.6|2384.4|2378.4|61
1692879600000|2023-08-24 12:20:00|2390.9|2384.9|2390.9|2384.9|2391.1|2385.1|2389.1|2383.1|35
1692879900000|2023-08-24 12:25:00|2391.4|2385.4|2389.6|2383.6|2391.4|2385.4|2389.1|2383.1|29
1692880200000|2023-08-24 12:30:00|2389.4|2383.4|2387.1|2381.1|2390.4|2384.4|2385.4|2379.4|102
1692880500000|2023-08-24 12:35:00|2387.4|2381.4|2385.6|2379.6|2388.4|2382.4|2384.9|2378.9|39
1692880800000|2023-08-24 12:40:00|2385.4|2379.4|2383.4|2377.4|2385.6|2379.6|2381.6|2375.6|73
1692881100000|2023-08-24 12:45:00|2383.6|2377.6|2377.5|2371.5|2385.1|2379.1|2376.8|2370.8|48
1692881400000|2023-08-24 12:50:00|2377.9|2371.9|2380.1|2374.1|2380.1|2374.1|2377.5|2371.5|36
1692881700000|2023-08-24 12:55:00|2379.1|2373.1|2380.9|2374.9|2381.6|2375.6|2378.9|2372.9|43
1692882000000|2023-08-24 13:00:00|2380.6|2374.6|2381.4|2375.4|2385|2379|2378.4|2372.4|179
1692882300000|2023-08-24 13:05:00|2381.1|2375.1|2378.9|2372.9|2382.1|2376.1|2376.9|2370.9|99
1692882600000|2023-08-24 13:10:00|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2374.6|2368.6|67
1692882900000|2023-08-24 13:15:00|2379.9|2373.9|2381.6|2375.6|2383.1|2377.1|2378.1|2372.1|54
1692883200000|2023-08-24 13:20:00|2381.9|2375.9|2384.6|2378.6|2384.9|2378.9|2380.6|2374.6|76
1692883500000|2023-08-24 13:25:00|2384.9|2378.9|2386.6|2380.6|2386.6|2380.6|2383.1|2377.1|60
1692883800000|2023-08-24 13:30:00|2386.1|2380.1|2382.9|2376.9|2389.1|2383.1|2380.9|2374.9|189
1692884100000|2023-08-24 13:35:00|2383.1|2377.1|2384.1|2378.1|2385.6|2379.6|2380.6|2374.6|182
1692884400000|2023-08-24 13:40:00|2384.4|2378.4|2385.6|2379.6|2386.1|2380.1|2382.1|2376.1|121
1692884700000|2023-08-24 13:45:00|2385.9|2379.9|2386.1|2380.1|2387.1|2381.1|2383.4|2377.4|127
1692885000000|2023-08-24 13:50:00|2385.6|2379.6|2389.6|2383.6|2389.9|2383.9|2385.4|2379.4|148
1692885300000|2023-08-24 13:55:00|2389.9|2383.9|2391.1|2385.1|2391.6|2385.6|2388.6|2382.6|41
1692885600000|2023-08-24 14:00:00|2391.6|2385.6|2392.4|2386.4|2392.6|2386.6|2389.4|2383.4|118
1692885900000|2023-08-24 14:05:00|2392.1|2386.1|2392.4|2386.4|2395.6|2389.6|2391.6|2385.6|142
1692886200000|2023-08-24 14:10:00|2393.4|2387.4|2394.4|2388.4|2395.4|2389.4|2392.1|2386.1|114
1692886500000|2023-08-24 14:15:00|2394.6|2388.6|2394.1|2388.1|2395.4|2389.4|2392.1|2386.1|111
1692886800000|2023-08-24 14:20:00|2393.9|2387.9|2387.6|2381.6|2395.4|2389.4|2387.1|2381.1|86
1692887100000|2023-08-24 14:25:00|2387.9|2381.9|2388.6|2382.6|2390.4|2384.4|2387.1|2381.1|112
1692887400000|2023-08-24 14:30:00|2389.1|2383.1|2392.4|2386.4|2392.6|2386.6|2387.9|2381.9|110
1692887700000|2023-08-24 14:35:00|2392.6|2386.6|2397.1|2391.1|2397.6|2391.6|2391.1|2385.1|115
1692888000000|2023-08-24 14:40:00|2397.4|2391.4|2402.3|2396.3|2403.3|2397.3|2395.6|2389.6|95
1692888300000|2023-08-24 14:45:00|2402.8|2396.8|2403.1|2397.1|2406.5|2400.5|2402.4|2396.4|149
1692888600000|2023-08-24 14:50:00|2403.4|2397.4|2402.1|2396.1|2403.9|2397.9|2398.6|2392.6|117
1692888900000|2023-08-24 14:55:00|2401.9|2395.9|2394.6|2388.6|2403.6|2397.6|2392.1|2386.1|163
1692889200000|2023-08-24 15:00:00|2394.9|2388.9|2392.9|2386.9|2395.9|2389.9|2392.6|2386.6|72
1692889500000|2023-08-24 15:05:00|2392.6|2386.6|2395.6|2389.6|2395.6|2389.6|2392.1|2386.1|55
1692889800000|2023-08-24 15:10:00|2395.4|2389.4|2397.4|2391.4|2397.9|2391.9|2395.1|2389.1|58
1692890100000|2023-08-24 15:15:00|2397.6|2391.6|2396.6|2390.6|2398.4|2392.4|2394.6|2388.6|36
1692890400000|2023-08-24 15:20:00|2396.9|2390.9|2393.6|2387.6|2397.1|2391.1|2390.9|2384.9|45
1692890700000|2023-08-24 15:25:00|2393.4|2387.4|2393.1|2387.1|2394.9|2388.9|2392.6|2386.6|57
1692891000000|2023-08-24 15:30:00|2392.9|2386.9|2391.6|2385.6|2393.1|2387.1|2390.6|2384.6|53
1692891300000|2023-08-24 15:35:00|2391.4|2385.4|2389.1|2383.1|2392.4|2386.4|2388.6|2382.6|45
1692891600000|2023-08-24 15:40:00|2389.4|2383.4|2390.6|2384.6|2391.1|2385.1|2388.1|2382.1|47
1692891900000|2023-08-24 15:45:00|2390.4|2384.4|2386.1|2380.1|2390.6|2384.6|2385.9|2379.9|42
1692892200000|2023-08-24 15:50:00|2386.4|2380.4|2388.9|2382.9|2389.1|2383.1|2386.4|2380.4|13
1692892500000|2023-08-24 15:55:00|2389.1|2383.1|2386.1|2380.1|2389.1|2383.1|2385.9|2379.9|17
1692892800000|2023-08-24 16:00:00|2385.9|2379.9|2386.6|2380.6|2386.6|2380.6|2385.9|2379.9|11
1692893100000|2023-08-24 16:05:00|2386.9|2380.9|2388.9|2382.9|2389.1|2383.1|2386.9|2380.9|12
1692893400000|2023-08-24 16:10:00|2389.1|2383.1|2389.4|2383.4|2390.1|2384.1|2389.1|2383.1|8
1692893700000|2023-08-24 16:15:00|2389.6|2383.6|2389.4|2383.4|2390.1|2384.1|2389.4|2383.4|12
1692894000000|2023-08-24 16:20:00|2389.1|2383.1|2388.4|2382.4|2389.6|2383.6|2388.4|2382.4|9
1692894300000|2023-08-24 16:25:00|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2387.6|2381.6|9
1692894600000|2023-08-24 16:30:00|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2387.9|2381.9|6
1692894900000|2023-08-24 16:35:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.1|2382.1|6
1692895200000|2023-08-24 16:40:00|2388.9|2382.9|2388.9|2382.9|2389.1|2383.1|2388.6|2382.6|8
1692895500000|2023-08-24 16:45:00|2388.6|2382.6|2388.9|2382.9|2389.1|2383.1|2388.6|2382.6|4
1692895800000|2023-08-24 16:50:00|2388.6|2382.6|2389.6|2383.6|2389.9|2383.9|2388.6|2382.6|21
1692896100000|2023-08-24 16:55:00|2389.1|2383.1|2389|2383|2389.8|2383.8|2388.6|2382.6|32
1692896400000|2023-08-24 17:00:00|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|3
1692896700000|2023-08-24 17:05:00|2389|2383|2389|2383|2389|2383|2388.8|2382.8|9
1692897300000|2023-08-24 17:15:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1692897600000|2023-08-24 17:20:00|2388.4|2382.4|2388.9|2382.9|2388.9|2382.9|2388.1|2382.1|5
1692897900000|2023-08-24 17:25:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1692898200000|2023-08-24 17:30:00|2389.3|2383.3|2389|2383|2390.3|2384.3|2389|2383|7
1692898500000|2023-08-24 17:35:00|2388.9|2382.9|2388|2382|2388.9|2382.9|2388|2382|3
1692898800000|2023-08-24 17:40:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1692899100000|2023-08-24 17:45:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1692899400000|2023-08-24 17:50:00|2387.8|2381.8|2387.9|2381.9|2388.6|2382.6|2387.5|2381.5|13
1692899700000|2023-08-24 17:55:00|2394.3|2375.5|2394.3|2375.5|2394.3|2375.5|2394.3|2375.5|1
1692921600000|2023-08-25 00:00:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2387|2381|7
1692922200000|2023-08-25 00:10:00|2388.3|2382.3|2389.3|2383.3|2389.4|2383.4|2388.3|2382.3|5
1692922500000|2023-08-25 00:15:00|2389.1|2383.1|2387.9|2381.9|2389.1|2383.1|2387.9|2381.9|7
1692922800000|2023-08-25 00:20:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1692924600000|2023-08-25 00:50:00|2388.3|2382.3|2386.3|2380.3|2388.3|2382.3|2385.5|2379.5|16
1692924900000|2023-08-25 00:55:00|2386|2380|2382.6|2376.6|2386|2380|2382.4|2376.4|30
1692925200000|2023-08-25 01:00:00|2383.1|2377.1|2385.1|2379.1|2385.5|2379.5|2382.3|2376.3|112
1692925500000|2023-08-25 01:05:00|2384.9|2378.9|2385|2379|2386|2380|2383.3|2377.3|74
1692925800000|2023-08-25 01:10:00|2384.8|2378.8|2389.3|2383.3|2389.3|2383.3|2384.5|2378.5|59
1692926100000|2023-08-25 01:15:00|2389|2383|2390.8|2384.8|2391.3|2385.3|2389|2383|62
1692926400000|2023-08-25 01:20:00|2391|2385|2395.3|2389.3|2396.5|2390.5|2390.3|2384.3|70
1692926700000|2023-08-25 01:25:00|2395|2389|2395.5|2389.5|2396|2390|2392.5|2386.5|81
1692927000000|2023-08-25 01:30:00|2395.3|2389.3|2393.8|2387.8|2395.5|2389.5|2391.8|2385.8|175
1692927300000|2023-08-25 01:35:00|2393.5|2387.5|2391.3|2385.3|2394.8|2388.8|2391|2385|126
1692927600000|2023-08-25 01:40:00|2391|2385|2390.3|2384.3|2392|2386|2387.3|2381.3|119
1692927900000|2023-08-25 01:45:00|2390|2384|2391|2385|2392.5|2386.5|2388.8|2382.8|151
1692928200000|2023-08-25 01:50:00|2391.3|2385.3|2389.5|2383.5|2393|2387|2389.5|2383.5|86
1692928500000|2023-08-25 01:55:00|2389.3|2383.3|2393.3|2387.3|2394|2388|2389.3|2383.3|146
1692928800000|2023-08-25 02:00:00|2393.5|2387.5|2388.3|2382.3|2393.8|2387.8|2388.3|2382.3|87
1692929100000|2023-08-25 02:05:00|2388|2382|2388.3|2382.3|2389.3|2383.3|2385|2379|92
1692929400000|2023-08-25 02:10:00|2388|2382|2389.3|2383.3|2390|2384|2387.3|2381.3|131
1692929700000|2023-08-25 02:15:00|2389|2383|2388.3|2382.3|2390.3|2384.3|2387.8|2381.8|29
1692930000000|2023-08-25 02:20:00|2388|2382|2390.8|2384.8|2391|2385|2386.8|2380.8|27
1692930300000|2023-08-25 02:25:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.3|2383.3|16
1692930600000|2023-08-25 02:30:00|2389.3|2383.3|2392.3|2386.3|2394.3|2388.3|2389|2383|101
1692930900000|2023-08-25 02:35:00|2392|2386|2393.3|2387.3|2394.3|2388.3|2391.5|2385.5|105
1692931200000|2023-08-25 02:40:00|2393.5|2387.5|2394.8|2388.8|2395.3|2389.3|2392|2386|104
1692931500000|2023-08-25 02:45:00|2395|2389|2394.5|2388.5|2397.3|2391.3|2392|2386|103
1692931800000|2023-08-25 02:50:00|2394.8|2388.8|2395|2389|2397.8|2391.8|2394.8|2388.8|48
1692932100000|2023-08-25 02:55:00|2395.3|2389.3|2396|2390|2397.5|2391.5|2394.8|2388.8|65
1692932400000|2023-08-25 03:00:00|2396.3|2390.3|2396.5|2390.5|2397|2391|2394.5|2388.5|93
1692932700000|2023-08-25 03:05:00|2396.8|2390.8|2390.3|2384.3|2397|2391|2390.3|2384.3|86
1692933000000|2023-08-25 03:10:00|2390.5|2384.5|2387.3|2381.3|2390.5|2384.5|2387.3|2381.3|61
1692933300000|2023-08-25 03:15:00|2387.5|2381.5|2384|2378|2387.8|2381.8|2383.8|2377.8|58
1692933600000|2023-08-25 03:20:00|2383.8|2377.8|2382.5|2376.5|2385.8|2379.8|2381.8|2375.8|69
1692933900000|2023-08-25 03:25:00|2382.8|2376.8|2379.8|2373.8|2383.8|2377.8|2379.8|2373.8|164
1692934200000|2023-08-25 03:30:00|2379.3|2373.3|2380.8|2374.8|2381.3|2375.3|2379.3|2373.3|20
1692934500000|2023-08-25 03:35:00|2379.8|2373.8|2380.8|2374.8|2381|2375|2379.8|2373.8|11
1692934800000|2023-08-25 03:40:00|2381|2375|2380.5|2374.5|2381.5|2375.5|2379.8|2373.8|13
1692935100000|2023-08-25 03:45:00|2380.8|2374.8|2381.3|2375.3|2381.5|2375.5|2380.5|2374.5|21
1692935400000|2023-08-25 03:50:00|2381|2375|2380.8|2374.8|2381|2375|2380|2374|9
1692935700000|2023-08-25 03:55:00|2380.5|2374.5|2380.5|2374.5|2381|2375|2380|2374|22
1692936000000|2023-08-25 04:00:00|2380.8|2374.8|2381|2375|2381.3|2375.3|2380.3|2374.3|15
1692936300000|2023-08-25 04:05:00|2381.8|2375.8|2381.3|2375.3|2382|2376|2381|2375|13
1692936600000|2023-08-25 04:10:00|2381.5|2375.5|2381.8|2375.8|2382.5|2376.5|2381.3|2375.3|14
1692936900000|2023-08-25 04:15:00|2382.3|2376.3|2380.8|2374.8|2382.3|2376.3|2380.8|2374.8|12
1692937200000|2023-08-25 04:20:00|2381|2375|2380|2374|2381.5|2375.5|2380|2374|4
1692937500000|2023-08-25 04:25:00|2380.3|2374.3|2380.5|2374.5|2381.3|2375.3|2380|2374|16
1692937800000|2023-08-25 04:30:00|2380.8|2374.8|2382|2376|2382.3|2376.3|2380.8|2374.8|14
1692938100000|2023-08-25 04:35:00|2382.3|2376.3|2380|2374|2382.5|2376.5|2380|2374|15
1692938400000|2023-08-25 04:40:00|2379.3|2373.3|2378.8|2372.8|2380|2374|2377.3|2371.3|31
1692938700000|2023-08-25 04:45:00|2378.5|2372.5|2377.8|2371.8|2379.8|2373.8|2377.8|2371.8|24
1692939000000|2023-08-25 04:50:00|2378|2372|2378|2372|2379|2373|2377.5|2371.5|16
1692939300000|2023-08-25 04:55:00|2377.8|2371.8|2377.5|2371.5|2378|2372|2377.5|2371.5|6
1692939600000|2023-08-25 05:00:00|2377.8|2371.8|2376.8|2370.8|2380|2374|2376.5|2370.5|37
1692939900000|2023-08-25 05:05:00|2376.5|2370.5|2377.3|2371.3|2377.8|2371.8|2376.3|2370.3|36
1692940200000|2023-08-25 05:10:00|2377.5|2371.5|2378|2372|2380|2374|2377.3|2371.3|27
1692940500000|2023-08-25 05:15:00|2378.3|2372.3|2380.5|2374.5|2380.5|2374.5|2378|2372|43
1692940800000|2023-08-25 05:20:00|2381|2375|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|27
1692941100000|2023-08-25 05:25:00|2381|2375|2378|2372|2381|2375|2378|2372|23
1692941400000|2023-08-25 05:30:00|2378.8|2372.8|2380|2374|2381.5|2375.5|2378.3|2372.3|104
1692941700000|2023-08-25 05:35:00|2380.3|2374.3|2382|2376|2384|2378|2378.8|2372.8|79
1692942000000|2023-08-25 05:40:00|2382.3|2376.3|2382.8|2376.8|2384|2378|2381.8|2375.8|125
1692942300000|2023-08-25 05:45:00|2383|2377|2387|2381|2387.3|2381.3|2383|2377|130
1692942600000|2023-08-25 05:50:00|2386.8|2380.8|2392.8|2386.8|2394|2388|2386.8|2380.8|122
1692942900000|2023-08-25 05:55:00|2393|2387|2395.8|2389.8|2397.6|2391.6|2390.8|2384.8|112
1692943200000|2023-08-25 06:00:00|2395.3|2389.3|2390.3|2384.3|2395.3|2389.3|2390.3|2384.3|116
1692943500000|2023-08-25 06:05:00|2390.5|2384.5|2388.8|2382.8|2391.3|2385.3|2388.5|2382.5|162
1692943800000|2023-08-25 06:10:00|2388.5|2382.5|2388.3|2382.3|2390.5|2384.5|2385.5|2379.5|173
1692944100000|2023-08-25 06:15:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2384.8|2378.8|109
1692944400000|2023-08-25 06:20:00|2388|2382|2387.3|2381.3|2388|2382|2383.5|2377.5|132
1692944700000|2023-08-25 06:25:00|2386.5|2380.5|2388.5|2382.5|2388.5|2382.5|2386|2380|143
1692945000000|2023-08-25 06:30:00|2388.8|2382.8|2395.5|2389.5|2395.5|2389.5|2388.3|2382.3|115
1692945300000|2023-08-25 06:35:00|2395.3|2389.3|2401.8|2395.8|2402|2396|2394|2388|92
1692945600000|2023-08-25 06:40:00|2401.5|2395.5|2404|2398|2404.5|2398.5|2401.3|2395.3|117
1692945900000|2023-08-25 06:45:00|2404.3|2398.3|2397.8|2391.8|2404.3|2398.3|2396.5|2390.5|80
1692946200000|2023-08-25 06:50:00|2397.5|2391.5|2399.8|2393.8|2400.5|2394.5|2397.5|2391.5|55
1692946500000|2023-08-25 06:55:00|2400|2394|2400.9|2394.9|2401|2395|2399.4|2393.4|68
1692946800000|2023-08-25 07:00:00|2400.6|2394.6|2411.1|2405.1|2411.5|2405.5|2400.6|2394.6|95
1692947100000|2023-08-25 07:05:00|2409.9|2403.9|2411.6|2405.6|2415.1|2409.1|2408.1|2402.1|87
1692947400000|2023-08-25 07:10:00|2411.1|2405.1|2407.1|2401.1|2412.9|2406.9|2407.1|2401.1|89
1692947700000|2023-08-25 07:15:00|2406.9|2400.9|2406.1|2400.1|2408.4|2402.4|2403.9|2397.9|76
1692948000000|2023-08-25 07:20:00|2405.9|2399.9|2403.4|2397.4|2408.1|2402.1|2401.4|2395.4|54
1692948300000|2023-08-25 07:25:00|2403.1|2397.1|2402.1|2396.1|2403.6|2397.6|2402.1|2396.1|32
1692948600000|2023-08-25 07:30:00|2401.4|2395.4|2401.6|2395.6|2402.6|2396.6|2399.4|2393.4|50
1692948900000|2023-08-25 07:35:00|2401.9|2395.9|2405.1|2399.1|2406.4|2400.4|2400.9|2394.9|30
1692949200000|2023-08-25 07:40:00|2404.9|2398.9|2400.9|2394.9|2404.9|2398.9|2400.1|2394.1|41
1692949500000|2023-08-25 07:45:00|2400.6|2394.6|2400.1|2394.1|2400.6|2394.6|2399.4|2393.4|34
1692949800000|2023-08-25 07:50:00|2399.9|2393.9|2398.6|2392.6|2400.6|2394.6|2398.6|2392.6|29
1692950100000|2023-08-25 07:55:00|2398.4|2392.4|2397.6|2391.6|2399.6|2393.6|2396.4|2390.4|29
1692950400000|2023-08-25 08:00:00|2398.1|2392.1|2400.6|2394.6|2402.1|2396.1|2397.6|2391.6|69
1692950700000|2023-08-25 08:05:00|2400.4|2394.4|2400.9|2394.9|2400.9|2394.9|2398.1|2392.1|46
1692951000000|2023-08-25 08:10:00|2401.6|2395.6|2402.9|2396.9|2404.4|2398.4|2401.4|2395.4|27
1692951300000|2023-08-25 08:15:00|2402.6|2396.6|2399.4|2393.4|2402.6|2396.6|2399.1|2393.1|51
1692951600000|2023-08-25 08:20:00|2399.6|2393.6|2400.1|2394.1|2400.9|2394.9|2398.1|2392.1|42
1692951900000|2023-08-25 08:25:00|2399.6|2393.6|2397.1|2391.1|2399.6|2393.6|2396.6|2390.6|44
1692952200000|2023-08-25 08:30:00|2397.4|2391.4|2398.9|2392.9|2399.1|2393.1|2397.1|2391.1|16
1692952500000|2023-08-25 08:35:00|2398.6|2392.6|2398.1|2392.1|2399.1|2393.1|2396.9|2390.9|28
1692952800000|2023-08-25 08:40:00|2397.9|2391.9|2396.4|2390.4|2398.9|2392.9|2396.4|2390.4|33
1692953100000|2023-08-25 08:45:00|2396.6|2390.6|2400.4|2394.4|2400.6|2394.6|2396.6|2390.6|35
1692953400000|2023-08-25 08:50:00|2399.9|2393.9|2397.6|2391.6|2399.9|2393.9|2397.1|2391.1|28
1692953700000|2023-08-25 08:55:00|2397.9|2391.9|2399.1|2393.1|2400.6|2394.6|2395.9|2389.9|72
1692954000000|2023-08-25 09:00:00|2398.9|2392.9|2399.1|2393.1|2400.6|2394.6|2398.1|2392.1|51
1692954300000|2023-08-25 09:05:00|2399.4|2393.4|2398.6|2392.6|2399.6|2393.6|2397.4|2391.4|26
1692954600000|2023-08-25 09:10:00|2398.9|2392.9|2398.9|2392.9|2400.4|2394.4|2398.1|2392.1|21
1692954900000|2023-08-25 09:15:00|2399.1|2393.1|2398.4|2392.4|2399.9|2393.9|2396.6|2390.6|28
1692955200000|2023-08-25 09:20:00|2398.1|2392.1|2398.9|2392.9|2399.9|2393.9|2397.4|2391.4|35
1692955500000|2023-08-25 09:25:00|2398.6|2392.6|2399.4|2393.4|2399.9|2393.9|2397.6|2391.6|27
1692955800000|2023-08-25 09:30:00|2399.1|2393.1|2400.4|2394.4|2400.6|2394.6|2398.9|2392.9|28
1692956100000|2023-08-25 09:35:00|2400.1|2394.1|2400.4|2394.4|2400.6|2394.6|2399.4|2393.4|19
1692956400000|2023-08-25 09:40:00|2399.6|2393.6|2398.6|2392.6|2400.1|2394.1|2398.6|2392.6|15
1692956700000|2023-08-25 09:45:00|2398.4|2392.4|2396.6|2390.6|2398.9|2392.9|2396.4|2390.4|23
1692957000000|2023-08-25 09:50:00|2396.9|2390.9|2397.4|2391.4|2397.6|2391.6|2396.4|2390.4|17
1692957300000|2023-08-25 09:55:00|2397.1|2391.1|2394.4|2388.4|2397.1|2391.1|2392.9|2386.9|38
1692957600000|2023-08-25 10:00:00|2395.1|2389.1|2397.1|2391.1|2397.6|2391.6|2395.1|2389.1|26
1692957900000|2023-08-25 10:05:00|2397.4|2391.4|2399.4|2393.4|2399.9|2393.9|2396.6|2390.6|24
1692958200000|2023-08-25 10:10:00|2399.6|2393.6|2400.4|2394.4|2400.4|2394.4|2399.4|2393.4|12
1692958500000|2023-08-25 10:15:00|2400.6|2394.6|2399.4|2393.4|2400.9|2394.9|2399.4|2393.4|23
1692958800000|2023-08-25 10:20:00|2399.6|2393.6|2400.4|2394.4|2400.6|2394.6|2399.6|2393.6|10
1692959100000|2023-08-25 10:25:00|2400.9|2394.9|2400.1|2394.1|2403.6|2397.6|2399.9|2393.9|24
1692959400000|2023-08-25 10:30:00|2399.9|2393.9|2400.9|2394.9|2401.6|2395.6|2399.1|2393.1|21
1692959700000|2023-08-25 10:35:00|2401.1|2395.1|2402.6|2396.6|2404.4|2398.4|2400.9|2394.9|28
1692960000000|2023-08-25 10:40:00|2402.9|2396.9|2399.1|2393.1|2403.1|2397.1|2398.6|2392.6|30
1692960300000|2023-08-25 10:45:00|2399.4|2393.4|2398.1|2392.1|2400.1|2394.1|2398.1|2392.1|20
1692960600000|2023-08-25 10:50:00|2397.9|2391.9|2397.1|2391.1|2398.9|2392.9|2396.9|2390.9|30
1692960900000|2023-08-25 10:55:00|2397.4|2391.4|2396.9|2390.9|2398.9|2392.9|2396.6|2390.6|29
1692961200000|2023-08-25 11:00:00|2396.6|2390.6|2399.6|2393.6|2399.6|2393.6|2396.1|2390.1|23
1692961500000|2023-08-25 11:05:00|2400.1|2394.1|2401.9|2395.9|2402.9|2396.9|2400.1|2394.1|37
1692961800000|2023-08-25 11:10:00|2402.1|2396.1|2402.9|2396.9|2403.6|2397.6|2400.6|2394.6|37
1692962100000|2023-08-25 11:15:00|2402.6|2396.6|2400.9|2394.9|2402.9|2396.9|2399.6|2393.6|27
1692962400000|2023-08-25 11:20:00|2400.6|2394.6|2399.1|2393.1|2402.1|2396.1|2398.4|2392.4|41
1692962700000|2023-08-25 11:25:00|2398.9|2392.9|2400.4|2394.4|2401.1|2395.1|2398.9|2392.9|17
1692963000000|2023-08-25 11:30:00|2399.9|2393.9|2400.6|2394.6|2402.6|2396.6|2399.6|2393.6|61
1692963300000|2023-08-25 11:35:00|2400.4|2394.4|2391.4|2385.4|2401.1|2395.1|2390.4|2384.4|43
1692963600000|2023-08-25 11:40:00|2391.6|2385.6|2392.9|2386.9|2395.1|2389.1|2391.6|2385.6|57
1692963900000|2023-08-25 11:45:00|2393.4|2387.4|2392.6|2386.6|2395.1|2389.1|2391.9|2385.9|46
1692964200000|2023-08-25 11:50:00|2392.9|2386.9|2394.6|2388.6|2396.9|2390.9|2392.9|2386.9|84
1692964500000|2023-08-25 11:55:00|2394.9|2388.9|2394.4|2388.4|2395.4|2389.4|2392.6|2386.6|60
1692964800000|2023-08-25 12:00:00|2394.1|2388.1|2400.4|2394.4|2402.9|2396.9|2393.9|2387.9|67
1692965100000|2023-08-25 12:05:00|2400.1|2394.1|2398.1|2392.1|2401.6|2395.6|2396.9|2390.9|53
1692965400000|2023-08-25 12:10:00|2397.9|2391.9|2398.9|2392.9|2401.1|2395.1|2395.1|2389.1|61
1692965700000|2023-08-25 12:15:00|2398.6|2392.6|2399.1|2393.1|2400.6|2394.6|2396.6|2390.6|46
1692966000000|2023-08-25 12:20:00|2398.4|2392.4|2398.6|2392.6|2398.6|2392.6|2394.9|2388.9|40
1692966300000|2023-08-25 12:25:00|2398.9|2392.9|2398.9|2392.9|2400.6|2394.6|2397.6|2391.6|30
1692966600000|2023-08-25 12:30:00|2398.4|2392.4|2400.9|2394.9|2400.9|2394.9|2396.4|2390.4|54
1692966900000|2023-08-25 12:35:00|2399.9|2393.9|2399.9|2393.9|2400.6|2394.6|2399.6|2393.6|24
1692967200000|2023-08-25 12:40:00|2399.6|2393.6|2395.1|2389.1|2399.6|2393.6|2394.9|2388.9|59
1692967500000|2023-08-25 12:45:00|2395.4|2389.4|2394.6|2388.6|2397.6|2391.6|2394.6|2388.6|47
1692967800000|2023-08-25 12:50:00|2394.9|2388.9|2398.1|2392.1|2398.6|2392.6|2394.9|2388.9|40
1692968100000|2023-08-25 12:55:00|2397.9|2391.9|2398.4|2392.4|2398.9|2392.9|2395.9|2389.9|38
1692968400000|2023-08-25 13:00:00|2398.6|2392.6|2399.4|2393.4|2400.9|2394.9|2394.5|2388.5|184
1692968700000|2023-08-25 13:05:00|2399.1|2393.1|2398.4|2392.4|2400.9|2394.9|2396.9|2390.9|84
1692969000000|2023-08-25 13:10:00|2398.6|2392.6|2394.1|2388.1|2399.4|2393.4|2394.1|2388.1|93
1692969300000|2023-08-25 13:15:00|2394.4|2388.4|2389.9|2383.9|2398.9|2392.9|2389.9|2383.9|112
1692969600000|2023-08-25 13:20:00|2390.4|2384.4|2391.1|2385.1|2393.1|2387.1|2389.1|2383.1|95
1692969900000|2023-08-25 13:25:00|2391.4|2385.4|2395.1|2389.1|2395.9|2389.9|2390.9|2384.9|95
1692970200000|2023-08-25 13:30:00|2394.9|2388.9|2397.4|2391.4|2400.1|2394.1|2393.6|2387.6|127
1692970500000|2023-08-25 13:35:00|2397.6|2391.6|2401.9|2395.9|2404.4|2398.4|2397.4|2391.4|100
1692970800000|2023-08-25 13:40:00|2401.4|2395.4|2391.4|2385.4|2401.4|2395.4|2391.4|2385.4|123
1692971100000|2023-08-25 13:45:00|2391.1|2385.1|2397.1|2391.1|2397.1|2391.1|2390.4|2384.4|102
1692971400000|2023-08-25 13:50:00|2396.9|2390.9|2394.1|2388.1|2396.9|2390.9|2393.4|2387.4|84
1692971700000|2023-08-25 13:55:00|2394.4|2388.4|2395.9|2389.9|2397.4|2391.4|2394.4|2388.4|50
1692972000000|2023-08-25 14:00:00|2396.1|2390.1|2401.8|2395.8|2404.5|2398.5|2388.9|2382.9|276
1692972300000|2023-08-25 14:05:00|2402|2396|2389.6|2383.6|2402|2396|2386.3|2380.3|244
1692972600000|2023-08-25 14:10:00|2389.9|2383.9|2398.6|2392.6|2400.5|2394.5|2389.9|2383.9|215
1692972900000|2023-08-25 14:15:00|2398.9|2392.9|2399.3|2393.3|2403.9|2397.9|2395.5|2389.5|219
1692973200000|2023-08-25 14:20:00|2399.5|2393.5|2388.1|2382.1|2400.3|2394.3|2387.4|2381.4|162
1692973500000|2023-08-25 14:25:00|2388.4|2382.4|2388.4|2382.4|2389.9|2383.9|2384.1|2378.1|158
1692973800000|2023-08-25 14:30:00|2388.1|2382.1|2387.4|2381.4|2389.1|2383.1|2382.9|2376.9|190
1692974100000|2023-08-25 14:35:00|2387.6|2381.6|2388.9|2382.9|2392.9|2386.9|2386.1|2380.1|149
1692974400000|2023-08-25 14:40:00|2389.1|2383.1|2383.6|2377.6|2391.1|2385.1|2383.6|2377.6|116
1692974700000|2023-08-25 14:45:00|2384.6|2378.6|2386.1|2380.1|2386.6|2380.6|2382.9|2376.9|146
1692975000000|2023-08-25 14:50:00|2386.4|2380.4|2384.4|2378.4|2388.9|2382.9|2383.6|2377.6|134
1692975300000|2023-08-25 14:55:00|2384.6|2378.6|2385.4|2379.4|2387.1|2381.1|2383.6|2377.6|102
1692975600000|2023-08-25 15:00:00|2385.6|2379.6|2389.9|2383.9|2391.6|2385.6|2385.6|2379.6|91
1692975900000|2023-08-25 15:05:00|2390.1|2384.1|2393.1|2387.1|2394.4|2388.4|2389.9|2383.9|96
1692976200000|2023-08-25 15:10:00|2393.6|2387.6|2391.1|2385.1|2398.9|2392.9|2390.6|2384.6|103
1692976500000|2023-08-25 15:15:00|2390.6|2384.6|2388.6|2382.6|2391.9|2385.9|2386.6|2380.6|68
1692976800000|2023-08-25 15:20:00|2388.4|2382.4|2391.1|2385.1|2391.9|2385.9|2388.1|2382.1|49
1692977100000|2023-08-25 15:25:00|2391.4|2385.4|2392.1|2386.1|2394.6|2388.6|2390.4|2384.4|89
1692977400000|2023-08-25 15:30:00|2391.9|2385.9|2394.1|2388.1|2394.4|2388.4|2390.1|2384.1|73
1692977700000|2023-08-25 15:35:00|2394.4|2388.4|2395.9|2389.9|2397.1|2391.1|2394.4|2388.4|43
1692978000000|2023-08-25 15:40:00|2395.6|2389.6|2394.9|2388.9|2395.9|2389.9|2392.6|2386.6|49
1692978300000|2023-08-25 15:45:00|2395.4|2389.4|2394.4|2388.4|2396.1|2390.1|2393.1|2387.1|69
1692978600000|2023-08-25 15:50:00|2394.1|2388.1|2392.1|2386.1|2395.4|2389.4|2392.1|2386.1|36
1692978900000|2023-08-25 15:55:00|2391.9|2385.9|2392.4|2386.4|2392.6|2386.6|2391.1|2385.1|39
1692979200000|2023-08-25 16:00:00|2392.6|2386.6|2394.4|2388.4|2394.4|2388.4|2392.6|2386.6|19
1692979500000|2023-08-25 16:05:00|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.1|2388.1|11
1692979800000|2023-08-25 16:10:00|2394.9|2388.9|2399.1|2393.1|2399.1|2393.1|2394.9|2388.9|20
1692980100000|2023-08-25 16:15:00|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2397.4|2391.4|16
1692980400000|2023-08-25 16:20:00|2398.6|2392.6|2396.4|2390.4|2399.4|2393.4|2396.4|2390.4|27
1692980700000|2023-08-25 16:25:00|2396.9|2390.9|2398.9|2392.9|2398.9|2392.9|2396.9|2390.9|28
1692981000000|2023-08-25 16:30:00|2398.6|2392.6|2400.6|2394.6|2400.9|2394.9|2398.6|2392.6|13
1692981300000|2023-08-25 16:35:00|2400.9|2394.9|2402.1|2396.1|2402.1|2396.1|2400.6|2394.6|64
1692981600000|2023-08-25 16:40:00|2401.9|2395.9|2400.6|2394.6|2402.1|2396.1|2399.9|2393.9|15
1692981900000|2023-08-25 16:45:00|2400.4|2394.4|2399.9|2393.9|2400.9|2394.9|2398.4|2392.4|32
1692982200000|2023-08-25 16:50:00|2399.6|2393.6|2398.4|2392.4|2399.6|2393.6|2397.4|2391.4|20
1692982500000|2023-08-25 16:55:00|2398.6|2392.6|2398.3|2392.3|2399|2393|2397.3|2391.3|49
1692982800000|2023-08-25 17:00:00|2398.1|2392.1|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|17
1692983100000|2023-08-25 17:05:00|2398.3|2392.3|2398|2392|2398.5|2392.5|2398|2392|12
1692983400000|2023-08-25 17:10:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1692983700000|2023-08-25 17:15:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2397.5|2391.5|16
1692984000000|2023-08-25 17:20:00|2397.8|2391.8|2397|2391|2397.8|2391.8|2397|2391|31
1692984300000|2023-08-25 17:25:00|2396.3|2390.3|2397.3|2391.3|2397.3|2391.3|2396|2390|25
1692984600000|2023-08-25 17:30:00|2397|2391|2397|2391|2397.5|2391.5|2395.8|2389.8|31
1692984900000|2023-08-25 17:35:00|2396.8|2390.8|2396.3|2390.3|2397|2391|2395.8|2389.8|27
1692985200000|2023-08-25 17:40:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|11
1692985500000|2023-08-25 17:45:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|4
1692985800000|2023-08-25 17:50:00|2396.8|2390.8|2400.3|2394.3|2402|2396|2396.4|2390.4|26
1692986100000|2023-08-25 17:55:00|2400|2394|2406.3|2387.5|2406.5|2394|2400|2387.5|3
1693267200000|2023-08-29 00:00:00|2407.6|2401.6|2407.9|2401.9|2408.3|2402.3|2406.9|2400.9|12
1693267500000|2023-08-29 00:05:00|2407.4|2401.4|2408.3|2402.3|2408.5|2402.5|2406.4|2400.4|31
1693267800000|2023-08-29 00:10:00|2408.1|2402.1|2408.3|2402.3|2408.5|2402.5|2407.5|2401.5|11
1693268100000|2023-08-29 00:15:00|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2406.5|2400.5|19
1693268400000|2023-08-29 00:20:00|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|17
1693268700000|2023-08-29 00:25:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2405.3|2399.3|16
1693269000000|2023-08-29 00:30:00|2406.5|2400.5|2406.3|2400.3|2407.3|2401.3|2405.8|2399.8|10
1693269300000|2023-08-29 00:35:00|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406|2400|18
1693269600000|2023-08-29 00:40:00|2407|2401|2406.8|2400.8|2407.8|2401.8|2406.8|2400.8|8
1693269900000|2023-08-29 00:45:00|2407|2401|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|17
1693270200000|2023-08-29 00:50:00|2406.8|2400.8|2406.4|2400.4|2407.3|2401.3|2404.4|2398.4|17
1693270500000|2023-08-29 00:55:00|2406|2400|2404.5|2398.5|2406.3|2400.3|2403.8|2397.8|21
1693270800000|2023-08-29 01:00:00|2404.3|2398.3|2403|2397|2405.3|2399.3|2398.3|2392.3|217
1693271100000|2023-08-29 01:05:00|2402.8|2396.8|2403.5|2397.5|2405.5|2399.5|2400|2394|157
1693271400000|2023-08-29 01:10:00|2403.8|2397.8|2403.8|2397.8|2406.3|2400.3|2402.3|2396.3|136
1693271700000|2023-08-29 01:15:00|2404|2398|2406|2400|2406.3|2400.3|2403.8|2397.8|109
1693272000000|2023-08-29 01:20:00|2406.3|2400.3|2402.3|2396.3|2407.5|2401.5|2401.5|2395.5|125
1693272300000|2023-08-29 01:25:00|2402.8|2396.8|2407.3|2401.3|2407.5|2401.5|2402.8|2396.8|94
1693272600000|2023-08-29 01:30:00|2407|2401|2405|2399|2408.5|2402.5|2405|2399|119
1693272900000|2023-08-29 01:35:00|2405.3|2399.3|2405.5|2399.5|2408|2402|2405|2399|99
1693273200000|2023-08-29 01:40:00|2405.3|2399.3|2408|2402|2408.8|2402.8|2403.3|2397.3|214
1693273500000|2023-08-29 01:45:00|2408.3|2402.3|2403.5|2397.5|2409.5|2403.5|2403|2397|263
1693273800000|2023-08-29 01:50:00|2403.3|2397.3|2404.3|2398.3|2405.5|2399.5|2402.5|2396.5|120
1693274100000|2023-08-29 01:55:00|2404|2398|2397.3|2391.3|2405|2399|2396|2390|163
1693274400000|2023-08-29 02:00:00|2397.5|2391.5|2398.8|2392.8|2400.5|2394.5|2396|2390|184
1693274700000|2023-08-29 02:05:00|2398.5|2392.5|2400.8|2394.8|2401|2395|2396.3|2390.3|180
1693275000000|2023-08-29 02:10:00|2400.5|2394.5|2398.8|2392.8|2403|2397|2398.5|2392.5|177
1693275300000|2023-08-29 02:15:00|2399|2393|2401.3|2395.3|2402.8|2396.8|2399|2393|39
1693275600000|2023-08-29 02:20:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2401.3|2395.3|41
1693275900000|2023-08-29 02:25:00|2401.5|2395.5|2404.8|2398.8|2406.3|2400.3|2401.3|2395.3|60
1693276200000|2023-08-29 02:30:00|2404.5|2398.5|2403.3|2397.3|2404.8|2398.8|2401.3|2395.3|120
1693276500000|2023-08-29 02:35:00|2403.5|2397.5|2406.3|2400.3|2406.3|2400.3|2403|2397|64
1693276800000|2023-08-29 02:40:00|2406|2400|2412.5|2406.5|2412.5|2406.5|2405.5|2399.5|114
1693277100000|2023-08-29 02:45:00|2412.3|2406.3|2413.5|2407.5|2413.8|2407.8|2409.8|2403.8|76
1693277400000|2023-08-29 02:50:00|2413.8|2407.8|2414.5|2408.5|2415.3|2409.3|2411.8|2405.8|111
1693277700000|2023-08-29 02:55:00|2414.3|2408.3|2415.8|2409.8|2416.5|2410.5|2413.8|2407.8|111
1693278000000|2023-08-29 03:00:00|2415.5|2409.5|2416.3|2410.3|2418.3|2412.3|2414.5|2408.5|108
1693278300000|2023-08-29 03:05:00|2416.5|2410.5|2418.3|2412.3|2418.5|2412.5|2414.3|2408.3|98
1693278600000|2023-08-29 03:10:00|2418.5|2412.5|2417.8|2411.8|2419|2413|2416.5|2410.5|88
1693278900000|2023-08-29 03:15:00|2417.5|2411.5|2416.3|2410.3|2417.8|2411.8|2414.8|2408.8|56
1693279200000|2023-08-29 03:20:00|2416.5|2410.5|2415.3|2409.3|2417.5|2411.5|2414.5|2408.5|60
1693279500000|2023-08-29 03:25:00|2415.5|2409.5|2417.3|2411.3|2419.8|2413.8|2415.3|2409.3|125
1693279800000|2023-08-29 03:30:00|2417.5|2411.5|2416.8|2410.8|2418.5|2412.5|2416.5|2410.5|23
1693280100000|2023-08-29 03:35:00|2417.3|2411.3|2417.5|2411.5|2418.8|2412.8|2416.5|2410.5|20
1693280400000|2023-08-29 03:40:00|2417.8|2411.8|2419.3|2413.3|2419.5|2413.5|2417.8|2411.8|14
1693280700000|2023-08-29 03:45:00|2419|2413|2420|2414|2420|2414|2418|2412|9
1693281000000|2023-08-29 03:50:00|2419.8|2413.8|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|10
1693281300000|2023-08-29 03:55:00|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|5
1693281600000|2023-08-29 04:00:00|2419.5|2413.5|2419.5|2413.5|2420.5|2414.5|2419.5|2413.5|9
1693281900000|2023-08-29 04:05:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|15
1693282200000|2023-08-29 04:10:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|10
1693282500000|2023-08-29 04:15:00|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|11
1693282800000|2023-08-29 04:20:00|2419.8|2413.8|2422.3|2416.3|2422.5|2416.5|2419.8|2413.8|14
1693283100000|2023-08-29 04:25:00|2422|2416|2421.8|2415.8|2422|2416|2421.3|2415.3|21
1693283400000|2023-08-29 04:30:00|2422|2416|2420.3|2414.3|2422|2416|2420.3|2414.3|10
1693283700000|2023-08-29 04:35:00|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|9
1693284000000|2023-08-29 04:40:00|2420.8|2414.8|2420.3|2414.3|2421.8|2415.8|2420.3|2414.3|8
1693284300000|2023-08-29 04:45:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1693284600000|2023-08-29 04:50:00|2420.5|2414.5|2420|2414|2421.8|2415.8|2420|2414|8
1693284900000|2023-08-29 04:55:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2419.3|2413.3|7
1693285200000|2023-08-29 05:00:00|2420.3|2414.3|2418.5|2412.5|2421.8|2415.8|2417.8|2411.8|45
1693285500000|2023-08-29 05:05:00|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2417.3|2411.3|36
1693285800000|2023-08-29 05:10:00|2418.8|2412.8|2420.8|2414.8|2420.8|2414.8|2418.8|2412.8|10
1693286100000|2023-08-29 05:15:00|2420.5|2414.5|2421|2415|2421.3|2415.3|2420.5|2414.5|16
1693286400000|2023-08-29 05:20:00|2420.8|2414.8|2420.5|2414.5|2421.8|2415.8|2420.5|2414.5|12
1693286700000|2023-08-29 05:25:00|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|14
1693287000000|2023-08-29 05:30:00|2420.5|2414.5|2421.8|2415.8|2424.3|2418.3|2419.3|2413.3|69
1693287300000|2023-08-29 05:35:00|2421.5|2415.5|2422.3|2416.3|2423.8|2417.8|2421.5|2415.5|81
1693287600000|2023-08-29 05:40:00|2422|2416|2418.5|2412.5|2422|2416|2416.5|2410.5|63
1693287900000|2023-08-29 05:45:00|2418.3|2412.3|2421.5|2415.5|2421.5|2415.5|2417.5|2411.5|34
1693288200000|2023-08-29 05:50:00|2421.3|2415.3|2418.3|2412.3|2421.5|2415.5|2417.5|2411.5|34
1693288500000|2023-08-29 05:55:00|2418|2412|2415.8|2409.8|2418.3|2412.3|2415.8|2409.8|37
1693288800000|2023-08-29 06:00:00|2416|2410|2417.5|2411.5|2418.3|2412.3|2415.3|2409.3|79
1693289100000|2023-08-29 06:05:00|2417.8|2411.8|2416.8|2410.8|2420.8|2414.8|2416.3|2410.3|42
1693289400000|2023-08-29 06:10:00|2417.3|2411.3|2415.8|2409.8|2418.8|2412.8|2415.8|2409.8|63
1693289700000|2023-08-29 06:15:00|2415.5|2409.5|2418.5|2412.5|2420.5|2414.5|2415.3|2409.3|96
1693290000000|2023-08-29 06:20:00|2418|2412|2414.5|2408.5|2421|2415|2414.5|2408.5|76
1693290300000|2023-08-29 06:25:00|2415|2409|2415.8|2409.8|2416.5|2410.5|2414.8|2408.8|26
1693290600000|2023-08-29 06:30:00|2416|2410|2418|2412|2419.5|2413.5|2415.8|2409.8|60
1693290900000|2023-08-29 06:35:00|2417.8|2411.8|2418.8|2412.8|2419.5|2413.5|2416.8|2410.8|94
1693291200000|2023-08-29 06:40:00|2419|2413|2421.3|2415.3|2421.3|2415.3|2418.3|2412.3|28
1693291500000|2023-08-29 06:45:00|2421|2415|2416|2410|2421|2415|2416|2410|42
1693291800000|2023-08-29 06:50:00|2415.8|2409.8|2411.8|2405.8|2416.3|2410.3|2410.5|2404.5|42
1693292100000|2023-08-29 06:55:00|2411.5|2405.5|2410.9|2404.9|2412.1|2406.1|2409.1|2403.1|51
1693292400000|2023-08-29 07:00:00|2410.4|2404.4|2417.9|2411.9|2418.4|2412.4|2410.1|2404.1|75
1693292700000|2023-08-29 07:05:00|2418.6|2412.6|2421.9|2415.9|2422.4|2416.4|2417.1|2411.1|52
1693293000000|2023-08-29 07:10:00|2421.1|2415.1|2418.1|2412.1|2421.4|2415.4|2418.1|2412.1|57
1693293300000|2023-08-29 07:15:00|2418.4|2412.4|2422.1|2416.1|2422.6|2416.6|2418.4|2412.4|65
1693293600000|2023-08-29 07:20:00|2421.9|2415.9|2424.1|2418.1|2424.9|2418.9|2421.4|2415.4|41
1693293900000|2023-08-29 07:25:00|2423.9|2417.9|2429.1|2423.1|2429.6|2423.6|2422.6|2416.6|39
1693294200000|2023-08-29 07:30:00|2429.4|2423.4|2437.9|2431.9|2440.1|2434.1|2429.1|2423.1|82
1693294500000|2023-08-29 07:35:00|2437.6|2431.6|2434.4|2428.4|2439.4|2433.4|2434.4|2428.4|52
1693294800000|2023-08-29 07:40:00|2433.9|2427.9|2430.4|2424.4|2434.1|2428.1|2430.1|2424.1|65
1693295100000|2023-08-29 07:45:00|2430.1|2424.1|2434.1|2428.1|2436.1|2430.1|2429.9|2423.9|36
1693295400000|2023-08-29 07:50:00|2433.6|2427.6|2431.4|2425.4|2434.6|2428.6|2431.4|2425.4|47
1693295700000|2023-08-29 07:55:00|2431.1|2425.1|2433.1|2427.1|2436.1|2430.1|2430.4|2424.4|47
1693296000000|2023-08-29 08:00:00|2432.9|2426.9|2438.4|2432.4|2440.4|2434.4|2431.1|2425.1|76
1693296300000|2023-08-29 08:05:00|2438.1|2432.1|2437.9|2431.9|2438.6|2432.6|2436.1|2430.1|46
1693296600000|2023-08-29 08:10:00|2437.4|2431.4|2430.4|2424.4|2437.4|2431.4|2429.6|2423.6|90
1693296900000|2023-08-29 08:15:00|2429.9|2423.9|2428.9|2422.9|2434.1|2428.1|2428.9|2422.9|59
1693297200000|2023-08-29 08:20:00|2428.4|2422.4|2431.4|2425.4|2432.9|2426.9|2426.4|2420.4|47
1693297500000|2023-08-29 08:25:00|2431.1|2425.1|2428.4|2422.4|2431.4|2425.4|2427.1|2421.1|36
1693297800000|2023-08-29 08:30:00|2428.6|2422.6|2432.6|2426.6|2433.9|2427.9|2428.6|2422.6|49
1693298100000|2023-08-29 08:35:00|2432.9|2426.9|2435.6|2429.6|2438.4|2432.4|2432.9|2426.9|69
1693298400000|2023-08-29 08:40:00|2435.4|2429.4|2436.4|2430.4|2436.6|2430.6|2435.1|2429.1|26
1693298700000|2023-08-29 08:45:00|2436.1|2430.1|2438.4|2432.4|2438.6|2432.6|2435.4|2429.4|40
1693299000000|2023-08-29 08:50:00|2438.1|2432.1|2436.6|2430.6|2438.1|2432.1|2434.6|2428.6|65
1693299300000|2023-08-29 08:55:00|2436.9|2430.9|2435.1|2429.1|2440.6|2434.6|2433.6|2427.6|109
1693299600000|2023-08-29 09:00:00|2435.4|2429.4|2441.6|2435.6|2441.9|2435.9|2435.4|2429.4|58
1693299900000|2023-08-29 09:05:00|2441.4|2435.4|2442.4|2436.4|2442.9|2436.9|2440.4|2434.4|45
1693300200000|2023-08-29 09:10:00|2442.6|2436.6|2442.1|2436.1|2442.9|2436.9|2441.9|2435.9|38
1693300500000|2023-08-29 09:15:00|2442.4|2436.4|2442.6|2436.6|2442.9|2436.9|2439.1|2433.1|51
1693300800000|2023-08-29 09:20:00|2441.9|2435.9|2444.9|2438.9|2446.4|2440.4|2441.6|2435.6|42
1693301100000|2023-08-29 09:25:00|2445.1|2439.1|2444.1|2438.1|2445.9|2439.9|2444.1|2438.1|37
1693301400000|2023-08-29 09:30:00|2444.6|2438.6|2445.1|2439.1|2445.6|2439.6|2443.9|2437.9|23
1693301700000|2023-08-29 09:35:00|2444.9|2438.9|2445.6|2439.6|2446.4|2440.4|2444.4|2438.4|19
1693302000000|2023-08-29 09:40:00|2445.9|2439.9|2443.4|2437.4|2445.9|2439.9|2442.4|2436.4|45
1693302300000|2023-08-29 09:45:00|2443.1|2437.1|2446.6|2440.6|2446.6|2440.6|2441.1|2435.1|41
1693302600000|2023-08-29 09:50:00|2446.9|2440.9|2448.6|2442.6|2449.1|2443.1|2441.4|2435.4|80
1693302900000|2023-08-29 09:55:00|2448.4|2442.4|2449.4|2443.4|2450.6|2444.6|2447.9|2441.9|90
1693303200000|2023-08-29 10:00:00|2449.1|2443.1|2448.9|2442.9|2451.1|2445.1|2447.4|2441.4|51
1693303500000|2023-08-29 10:05:00|2449.1|2443.1|2449.1|2443.1|2449.9|2443.9|2446.9|2440.9|39
1693303800000|2023-08-29 10:10:00|2449.6|2443.6|2448.6|2442.6|2451.4|2445.4|2448.4|2442.4|34
1693304100000|2023-08-29 10:15:00|2448.9|2442.9|2447.9|2441.9|2449.4|2443.4|2446.4|2440.4|43
1693304400000|2023-08-29 10:20:00|2447.6|2441.6|2446.1|2440.1|2448.4|2442.4|2445.6|2439.6|21
1693304700000|2023-08-29 10:25:00|2445.9|2439.9|2446.1|2440.1|2447.1|2441.1|2445.9|2439.9|20
1693305000000|2023-08-29 10:30:00|2446.4|2440.4|2449.1|2443.1|2449.1|2443.1|2445.6|2439.6|18
1693305300000|2023-08-29 10:35:00|2449.4|2443.4|2447.1|2441.1|2449.6|2443.6|2446.9|2440.9|14
1693305600000|2023-08-29 10:40:00|2447.4|2441.4|2448.1|2442.1|2449.1|2443.1|2445.9|2439.9|40
1693305900000|2023-08-29 10:45:00|2448.4|2442.4|2445.4|2439.4|2448.9|2442.9|2443.6|2437.6|26
1693306200000|2023-08-29 10:50:00|2445.1|2439.1|2446.1|2440.1|2446.9|2440.9|2444.1|2438.1|33
1693306500000|2023-08-29 10:55:00|2446.9|2440.9|2444.9|2438.9|2446.9|2440.9|2444.4|2438.4|24
1693306800000|2023-08-29 11:00:00|2444.6|2438.6|2443.4|2437.4|2445.6|2439.6|2441.4|2435.4|34
1693307100000|2023-08-29 11:05:00|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2440.6|2434.6|51
1693307400000|2023-08-29 11:10:00|2442.6|2436.6|2441.6|2435.6|2443.9|2437.9|2441.6|2435.6|10
1693307700000|2023-08-29 11:15:00|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2436.6|2430.6|65
1693308000000|2023-08-29 11:20:00|2440.6|2434.6|2437.4|2431.4|2440.9|2434.9|2436.4|2430.4|28
1693308300000|2023-08-29 11:25:00|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2435.4|2429.4|39
1693308600000|2023-08-29 11:30:00|2435.9|2429.9|2435.9|2429.9|2436.9|2430.9|2435.1|2429.1|35
1693308900000|2023-08-29 11:35:00|2436.1|2430.1|2434.6|2428.6|2436.6|2430.6|2433.1|2427.1|51
1693309200000|2023-08-29 11:40:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2432.6|2426.6|40
1693309500000|2023-08-29 11:45:00|2434.1|2428.1|2433.6|2427.6|2435.1|2429.1|2433.6|2427.6|16
1693309800000|2023-08-29 11:50:00|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2428.9|2422.9|50
1693310100000|2023-08-29 11:55:00|2431.4|2425.4|2432.1|2426.1|2432.4|2426.4|2430.1|2424.1|45
1693310400000|2023-08-29 12:00:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|13
1693310700000|2023-08-29 12:05:00|2432.1|2426.1|2432.4|2426.4|2434.6|2428.6|2430.1|2424.1|43
1693311000000|2023-08-29 12:10:00|2432.6|2426.6|2434.9|2428.9|2436.1|2430.1|2431.6|2425.6|73
1693311300000|2023-08-29 12:15:00|2434.6|2428.6|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|34
1693311600000|2023-08-29 12:20:00|2432.1|2426.1|2433.9|2427.9|2434.9|2428.9|2431.6|2425.6|49
1693311900000|2023-08-29 12:25:00|2434.1|2428.1|2431.4|2425.4|2434.1|2428.1|2430.4|2424.4|70
1693312200000|2023-08-29 12:30:00|2430.9|2424.9|2431.9|2425.9|2434.4|2428.4|2430.6|2424.6|42
1693312500000|2023-08-29 12:35:00|2431.6|2425.6|2429.9|2423.9|2432.4|2426.4|2429.9|2423.9|36
1693312800000|2023-08-29 12:40:00|2430.1|2424.1|2430.1|2424.1|2430.6|2424.6|2428.9|2422.9|29
1693313100000|2023-08-29 12:45:00|2430.4|2424.4|2430.6|2424.6|2432.1|2426.1|2430.4|2424.4|36
1693313400000|2023-08-29 12:50:00|2430.9|2424.9|2429.9|2423.9|2431.1|2425.1|2429.9|2423.9|31
1693313700000|2023-08-29 12:55:00|2429.6|2423.6|2425.9|2419.9|2430.6|2424.6|2424.9|2418.9|69
1693314000000|2023-08-29 13:00:00|2425.6|2419.6|2416|2410|2425.6|2419.6|2414.3|2408.3|329
1693314300000|2023-08-29 13:05:00|2416.3|2410.3|2413.6|2407.6|2418.6|2412.6|2413.1|2407.1|165
1693314600000|2023-08-29 13:10:00|2413.4|2407.4|2412.6|2406.6|2413.6|2407.6|2411.1|2405.1|149
1693314900000|2023-08-29 13:15:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2408.4|2402.4|105
1693315200000|2023-08-29 13:20:00|2412.6|2406.6|2413.9|2407.9|2414.6|2408.6|2410.6|2404.6|104
1693315500000|2023-08-29 13:25:00|2413.6|2407.6|2416.9|2410.9|2417.6|2411.6|2413.6|2407.6|90
1693315800000|2023-08-29 13:30:00|2415.9|2409.9|2416.1|2410.1|2418.9|2412.9|2413.6|2407.6|134
1693316100000|2023-08-29 13:35:00|2415.9|2409.9|2418.9|2412.9|2420.6|2414.6|2415.6|2409.6|151
1693316400000|2023-08-29 13:40:00|2418.6|2412.6|2417.6|2411.6|2420.6|2414.6|2417.1|2411.1|255
1693316700000|2023-08-29 13:45:00|2417.9|2411.9|2418.4|2412.4|2419.4|2413.4|2417.6|2411.6|190
1693317000000|2023-08-29 13:50:00|2418.6|2412.6|2417.9|2411.9|2418.9|2412.9|2417.6|2411.6|32
1693317300000|2023-08-29 13:55:00|2418.1|2412.1|2415.4|2409.4|2418.1|2412.1|2414.6|2408.6|39
1693317600000|2023-08-29 14:00:00|2416.9|2410.9|2426.4|2420.4|2426.6|2420.6|2416.6|2410.6|168
1693317900000|2023-08-29 14:05:00|2426.1|2420.1|2429.4|2423.4|2430.1|2424.1|2425.4|2419.4|178
1693318200000|2023-08-29 14:10:00|2429.1|2423.1|2432.4|2426.4|2432.6|2426.6|2428.4|2422.4|141
1693318500000|2023-08-29 14:15:00|2432.1|2426.1|2441.1|2435.1|2441.4|2435.4|2431.4|2425.4|189
1693318800000|2023-08-29 14:20:00|2441.4|2435.4|2438.9|2432.9|2444.9|2438.9|2438.6|2432.6|133
1693319100000|2023-08-29 14:25:00|2438.6|2432.6|2443.6|2437.6|2444.9|2438.9|2436.6|2430.6|155
1693319400000|2023-08-29 14:30:00|2443.4|2437.4|2439.9|2433.9|2445.4|2439.4|2439.6|2433.6|102
1693319700000|2023-08-29 14:35:00|2440.1|2434.1|2438.9|2432.9|2441.4|2435.4|2435.4|2429.4|127
1693320000000|2023-08-29 14:40:00|2439.1|2433.1|2439.1|2433.1|2443.4|2437.4|2438.6|2432.6|106
1693320300000|2023-08-29 14:45:00|2438.9|2432.9|2439.6|2433.6|2443.4|2437.4|2438.9|2432.9|101
1693320600000|2023-08-29 14:50:00|2439.9|2433.9|2439.1|2433.1|2441.9|2435.9|2439.1|2433.1|64
1693320900000|2023-08-29 14:55:00|2438.4|2432.4|2443.1|2437.1|2445.9|2439.9|2435.6|2429.6|192
1693321200000|2023-08-29 15:00:00|2442.9|2436.9|2446.1|2440.1|2447.6|2441.6|2442.9|2436.9|92
1693321500000|2023-08-29 15:05:00|2446.4|2440.4|2446.9|2440.9|2447.6|2441.6|2444.4|2438.4|85
1693321800000|2023-08-29 15:10:00|2447.1|2441.1|2450.1|2444.1|2450.1|2444.1|2446.4|2440.4|135
1693322100000|2023-08-29 15:15:00|2449.6|2443.6|2449.6|2443.6|2450.1|2444.1|2448.1|2442.1|64
1693322400000|2023-08-29 15:20:00|2449.9|2443.9|2447.1|2441.1|2449.9|2443.9|2446.6|2440.6|76
1693322700000|2023-08-29 15:25:00|2446.9|2440.9|2445.1|2439.1|2447.4|2441.4|2444.4|2438.4|47
1693323000000|2023-08-29 15:30:00|2445.4|2439.4|2447.1|2441.1|2447.1|2441.1|2444.4|2438.4|40
1693323300000|2023-08-29 15:35:00|2447.4|2441.4|2449.1|2443.1|2449.6|2443.6|2447.1|2441.1|28
1693323600000|2023-08-29 15:40:00|2448.9|2442.9|2447.6|2441.6|2449.6|2443.6|2447.4|2441.4|29
1693323900000|2023-08-29 15:45:00|2447.9|2441.9|2447.1|2441.1|2449.1|2443.1|2446.4|2440.4|39
1693324200000|2023-08-29 15:50:00|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2445.9|2439.9|23
1693324500000|2023-08-29 15:55:00|2446.4|2440.4|2446.1|2440.1|2446.6|2440.6|2445.4|2439.4|15
1693324800000|2023-08-29 16:00:00|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2445.4|2439.4|19
1693325100000|2023-08-29 16:05:00|2445.9|2439.9|2446.9|2440.9|2447.1|2441.1|2445.9|2439.9|12
1693325400000|2023-08-29 16:10:00|2446.6|2440.6|2446.4|2440.4|2447.1|2441.1|2446.1|2440.1|18
1693325700000|2023-08-29 16:15:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|5
1693326000000|2023-08-29 16:20:00|2445.4|2439.4|2445.6|2439.6|2445.9|2439.9|2444.4|2438.4|14
1693326300000|2023-08-29 16:25:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.4|2439.4|10
1693326600000|2023-08-29 16:30:00|2445.1|2439.1|2443.6|2437.6|2445.4|2439.4|2442.9|2436.9|13
1693326900000|2023-08-29 16:35:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2442.4|2436.4|15
1693327200000|2023-08-29 16:40:00|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2442.9|2436.9|14
1693327500000|2023-08-29 16:45:00|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2441.9|2435.9|29
1693327800000|2023-08-29 16:50:00|2443.1|2437.1|2443.1|2437.1|2444.1|2438.1|2442.9|2436.9|14
1693328100000|2023-08-29 16:55:00|2442.9|2436.9|2442.8|2436.8|2443.3|2437.3|2441.4|2435.4|33
1693328400000|2023-08-29 17:00:00|2443|2437|2442.8|2436.8|2443.3|2437.3|2442.3|2436.3|19
1693328700000|2023-08-29 17:05:00|2443|2437|2442.5|2436.5|2443|2437|2442.3|2436.3|11
1693329000000|2023-08-29 17:10:00|2442|2436|2441|2435|2442.3|2436.3|2441|2435|10
1693329600000|2023-08-29 17:20:00|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|15
1693329900000|2023-08-29 17:25:00|2440.5|2434.5|2440.4|2434.4|2440.5|2434.5|2440.3|2434.3|6
1693330200000|2023-08-29 17:30:00|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|4
1693330500000|2023-08-29 17:35:00|2441.5|2435.5|2447.6|2441.6|2451|2445|2441|2435|19
1693330800000|2023-08-29 17:40:00|2447.4|2441.4|2447.5|2441.5|2447.5|2441.5|2447.4|2441.4|4
1693331100000|2023-08-29 17:45:00|2447.4|2441.4|2446.5|2440.5|2447.5|2441.5|2446.4|2440.4|9
1693331400000|2023-08-29 17:50:00|2447.4|2441.4|2449|2443|2451.3|2445.3|2447.4|2441.4|30
1693331700000|2023-08-29 17:55:00|2449.1|2443.1|2455|2436.3|2457.5|2444.6|2449.1|2436|11
1693353600000|2023-08-30 00:00:00|2442.9|2436.9|2445.4|2439.4|2445.6|2439.6|2442.1|2436.1|25
1693353900000|2023-08-30 00:05:00|2445.6|2439.6|2446|2440|2446|2440|2445.3|2439.3|6
1693354200000|2023-08-30 00:10:00|2445.8|2439.8|2446|2440|2446.3|2440.3|2445.1|2439.1|10
1693354500000|2023-08-30 00:15:00|2445.8|2439.8|2445.3|2439.3|2446|2440|2445.3|2439.3|8
1693354800000|2023-08-30 00:20:00|2445.5|2439.5|2445.3|2439.3|2446|2440|2445.3|2439.3|25
1693355100000|2023-08-30 00:25:00|2445|2439|2446|2440|2446.3|2440.3|2444.9|2438.9|12
1693355400000|2023-08-30 00:30:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2445|2439|23
1693355700000|2023-08-30 00:35:00|2446.5|2440.5|2447|2441|2447.3|2441.3|2446.5|2440.5|5
1693356000000|2023-08-30 00:40:00|2446.8|2440.8|2447|2441|2447|2441|2446.5|2440.5|7
1693356300000|2023-08-30 00:45:00|2446.8|2440.8|2447|2441|2447.3|2441.3|2446.5|2440.5|14
1693356600000|2023-08-30 00:50:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2446.8|2440.8|8
1693356900000|2023-08-30 00:55:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|23
1693357200000|2023-08-30 01:00:00|2446|2440|2444.8|2438.8|2447.4|2441.4|2443.4|2437.4|146
1693357500000|2023-08-30 01:05:00|2444.5|2438.5|2444.3|2438.3|2445|2439|2443|2437|87
1693357800000|2023-08-30 01:10:00|2444|2438|2439.8|2433.8|2444|2438|2439.8|2433.8|108
1693358100000|2023-08-30 01:15:00|2440|2434|2442|2436|2442.5|2436.5|2440|2434|100
1693358400000|2023-08-30 01:20:00|2442.3|2436.3|2444.5|2438.5|2444.5|2438.5|2441|2435|45
1693358700000|2023-08-30 01:25:00|2444.3|2438.3|2445.3|2439.3|2446.8|2440.8|2444.3|2438.3|59
1693359000000|2023-08-30 01:30:00|2445|2439|2440.5|2434.5|2445.5|2439.5|2439.5|2433.5|108
1693359300000|2023-08-30 01:35:00|2440.3|2434.3|2441.8|2435.8|2442.5|2436.5|2440.3|2434.3|72
1693359600000|2023-08-30 01:40:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2439.3|2433.3|75
1693359900000|2023-08-30 01:45:00|2441.5|2435.5|2445.3|2439.3|2446|2440|2441.5|2435.5|89
1693360200000|2023-08-30 01:50:00|2445.5|2439.5|2443|2437|2446.3|2440.3|2443|2437|113
1693360500000|2023-08-30 01:55:00|2443.3|2437.3|2446|2440|2446.3|2440.3|2442.5|2436.5|87
1693360800000|2023-08-30 02:00:00|2445.8|2439.8|2443|2437|2445.8|2439.8|2443|2437|118
1693361100000|2023-08-30 02:05:00|2442.8|2436.8|2441.5|2435.5|2443|2437|2440.5|2434.5|177
1693361400000|2023-08-30 02:10:00|2441.8|2435.8|2441.3|2435.3|2442.5|2436.5|2439.8|2433.8|221
1693361700000|2023-08-30 02:15:00|2441.5|2435.5|2442|2436|2442.8|2436.8|2440.8|2434.8|24
1693362000000|2023-08-30 02:20:00|2442.3|2436.3|2440.8|2434.8|2442.3|2436.3|2440.3|2434.3|28
1693362300000|2023-08-30 02:25:00|2441|2435|2439.8|2433.8|2441.8|2435.8|2439.8|2433.8|25
1693362600000|2023-08-30 02:30:00|2439.5|2433.5|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|60
1693362900000|2023-08-30 02:35:00|2440|2434|2440.3|2434.3|2441.3|2435.3|2439.3|2433.3|89
1693363200000|2023-08-30 02:40:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439|2433|102
1693363500000|2023-08-30 02:45:00|2440.3|2434.3|2441|2435|2441.8|2435.8|2439.8|2433.8|60
1693363800000|2023-08-30 02:50:00|2441.3|2435.3|2441|2435|2442|2436|2438.8|2432.8|98
1693364100000|2023-08-30 02:55:00|2440.8|2434.8|2441.5|2435.5|2443|2437|2440.3|2434.3|151
1693364400000|2023-08-30 03:00:00|2441.3|2435.3|2444|2438|2444.8|2438.8|2441.3|2435.3|92
1693364700000|2023-08-30 03:05:00|2443.8|2437.8|2444.5|2438.5|2445.5|2439.5|2443.8|2437.8|49
1693365000000|2023-08-30 03:10:00|2444.8|2438.8|2447.8|2441.8|2448.8|2442.8|2444|2438|75
1693365300000|2023-08-30 03:15:00|2448|2442|2446|2440|2448|2442|2444.5|2438.5|111
1693365600000|2023-08-30 03:20:00|2445.8|2439.8|2447.8|2441.8|2447.8|2441.8|2445.5|2439.5|46
1693365900000|2023-08-30 03:25:00|2448|2442|2446.8|2440.8|2448|2442|2445.8|2439.8|51
1693366200000|2023-08-30 03:30:00|2446.3|2440.3|2447.8|2441.8|2447.8|2441.8|2445.3|2439.3|23
1693366500000|2023-08-30 03:35:00|2447.5|2441.5|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|11
1693366800000|2023-08-30 03:40:00|2447.5|2441.5|2449.3|2443.3|2449.3|2443.3|2447|2441|14
1693367100000|2023-08-30 03:45:00|2448.8|2442.8|2449.8|2443.8|2449.8|2443.8|2448.8|2442.8|12
1693367400000|2023-08-30 03:50:00|2450|2444|2449.3|2443.3|2450|2444|2448.8|2442.8|14
1693367700000|2023-08-30 03:55:00|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2449.3|2443.3|5
1693368000000|2023-08-30 04:00:00|2450|2444|2449|2443|2450|2444|2448.8|2442.8|5
1693368300000|2023-08-30 04:05:00|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.3|2442.3|9
1693368600000|2023-08-30 04:10:00|2449|2443|2448.5|2442.5|2449|2443|2448.3|2442.3|7
1693368900000|2023-08-30 04:15:00|2448.8|2442.8|2450.8|2444.8|2450.8|2444.8|2448.5|2442.5|10
1693369200000|2023-08-30 04:20:00|2450.5|2444.5|2450|2444|2450.5|2444.5|2449.3|2443.3|8
1693369500000|2023-08-30 04:25:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|4
1693369800000|2023-08-30 04:30:00|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|6
1693370100000|2023-08-30 04:35:00|2450|2444|2451|2445|2451|2445|2449.8|2443.8|9
1693370400000|2023-08-30 04:40:00|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|6
1693370700000|2023-08-30 04:45:00|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2449.8|2443.8|11
1693371000000|2023-08-30 04:50:00|2450|2444|2450.5|2444.5|2450.8|2444.8|2449.5|2443.5|9
1693371300000|2023-08-30 04:55:00|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2448.8|2442.8|20
1693371600000|2023-08-30 05:00:00|2448.5|2442.5|2448.3|2442.3|2449.3|2443.3|2448|2442|22
1693371900000|2023-08-30 05:05:00|2448|2442|2446.8|2440.8|2448|2442|2445.8|2439.8|20
1693372200000|2023-08-30 05:10:00|2446.5|2440.5|2446.8|2440.8|2447.3|2441.3|2445.8|2439.8|14
1693372500000|2023-08-30 05:15:00|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2446.3|2440.3|19
1693372800000|2023-08-30 05:20:00|2447.3|2441.3|2446|2440|2447.3|2441.3|2446|2440|8
1693373100000|2023-08-30 05:25:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2443|2437|23
1693373400000|2023-08-30 05:30:00|2445|2439|2445.3|2439.3|2447.5|2441.5|2443.8|2437.8|50
1693373700000|2023-08-30 05:35:00|2445.5|2439.5|2449.5|2443.5|2449.5|2443.5|2444.5|2438.5|71
1693374000000|2023-08-30 05:40:00|2449.3|2443.3|2447.8|2441.8|2449.3|2443.3|2447.8|2441.8|6
1693374300000|2023-08-30 05:45:00|2446.3|2440.3|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|19
1693374600000|2023-08-30 05:50:00|2445|2439|2444.3|2438.3|2446|2440|2444|2438|19
1693374900000|2023-08-30 05:55:00|2444.5|2438.5|2449|2443|2449.3|2443.3|2443.5|2437.5|56
1693375200000|2023-08-30 06:00:00|2448.8|2442.8|2445|2439|2448.8|2442.8|2443.8|2437.8|90
1693375500000|2023-08-30 06:05:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2443.3|2437.3|41
1693375800000|2023-08-30 06:10:00|2444.8|2438.8|2445|2439|2446.3|2440.3|2444|2438|42
1693376100000|2023-08-30 06:15:00|2444.8|2438.8|2443.8|2437.8|2445.3|2439.3|2443|2437|50
1693376400000|2023-08-30 06:20:00|2443.5|2437.5|2443.8|2437.8|2444.3|2438.3|2442|2436|48
1693376700000|2023-08-30 06:25:00|2444.3|2438.3|2442.5|2436.5|2444.8|2438.8|2442|2436|66
1693377000000|2023-08-30 06:30:00|2442.3|2436.3|2445.5|2439.5|2445.5|2439.5|2442|2436|49
1693377300000|2023-08-30 06:35:00|2446.3|2440.3|2447.5|2441.5|2448.8|2442.8|2446|2440|50
1693377600000|2023-08-30 06:40:00|2447.3|2441.3|2447.5|2441.5|2448.5|2442.5|2445.5|2439.5|54
1693377900000|2023-08-30 06:45:00|2447.3|2441.3|2445.3|2439.3|2447.5|2441.5|2444.8|2438.8|51
1693378200000|2023-08-30 06:50:00|2446.5|2440.5|2444.8|2438.8|2447|2441|2443.8|2437.8|56
1693378500000|2023-08-30 06:55:00|2444.5|2438.5|2447.6|2441.6|2447.9|2441.9|2444.5|2438.5|101
1693378800000|2023-08-30 07:00:00|2447.9|2441.9|2450|2444|2450|2444|2439.3|2433.3|86
1693379100000|2023-08-30 07:05:00|2449.9|2443.9|2453.4|2447.4|2456.5|2450.5|2449.9|2443.9|95
1693379400000|2023-08-30 07:10:00|2453.6|2447.6|2451.4|2445.4|2453.6|2447.6|2447.4|2441.4|84
1693379700000|2023-08-30 07:15:00|2451.6|2445.6|2449.9|2443.9|2451.6|2445.6|2447.6|2441.6|62
1693380000000|2023-08-30 07:20:00|2450.1|2444.1|2453.6|2447.6|2454.1|2448.1|2449.1|2443.1|71
1693380300000|2023-08-30 07:25:00|2453.9|2447.9|2458.4|2452.4|2460.6|2454.6|2453.6|2447.6|60
1693380600000|2023-08-30 07:30:00|2458.6|2452.6|2454.4|2448.4|2460.9|2454.9|2454.4|2448.4|63
1693380900000|2023-08-30 07:35:00|2454.6|2448.6|2455.6|2449.6|2456.1|2450.1|2452.9|2446.9|51
1693381200000|2023-08-30 07:40:00|2455.9|2449.9|2456.9|2450.9|2457.4|2451.4|2455.9|2449.9|46
1693381500000|2023-08-30 07:45:00|2457.1|2451.1|2457.4|2451.4|2459.1|2453.1|2454.6|2448.6|41
1693381800000|2023-08-30 07:50:00|2457.6|2451.6|2460.1|2454.1|2463.9|2457.9|2457.6|2451.6|53
1693382100000|2023-08-30 07:55:00|2460.4|2454.4|2454.4|2448.4|2460.6|2454.6|2451.3|2445.3|55
1693382400000|2023-08-30 08:00:00|2454.9|2448.9|2449.6|2443.6|2458.1|2452.1|2449.6|2443.6|112
1693382700000|2023-08-30 08:05:00|2449.9|2443.9|2439.4|2433.4|2449.9|2443.9|2437.9|2431.9|104
1693383000000|2023-08-30 08:10:00|2439.1|2433.1|2436.9|2430.9|2439.1|2433.1|2434.1|2428.1|98
1693383300000|2023-08-30 08:15:00|2436.6|2430.6|2441.6|2435.6|2441.9|2435.9|2436.6|2430.6|79
1693383600000|2023-08-30 08:20:00|2441.4|2435.4|2438.9|2432.9|2441.6|2435.6|2438.9|2432.9|34
1693383900000|2023-08-30 08:25:00|2439.4|2433.4|2442.1|2436.1|2443.1|2437.1|2439.4|2433.4|32
1693384200000|2023-08-30 08:30:00|2441.9|2435.9|2443.4|2437.4|2445.9|2439.9|2440.9|2434.9|51
1693384500000|2023-08-30 08:35:00|2443.1|2437.1|2447.1|2441.1|2447.4|2441.4|2442.9|2436.9|39
1693384800000|2023-08-30 08:40:00|2447.4|2441.4|2445.6|2439.6|2448.1|2442.1|2445.1|2439.1|44
1693385100000|2023-08-30 08:45:00|2445.9|2439.9|2450.4|2444.4|2450.4|2444.4|2445.9|2439.9|33
1693385400000|2023-08-30 08:50:00|2450.6|2444.6|2449.1|2443.1|2451.4|2445.4|2444.6|2438.6|59
1693385700000|2023-08-30 08:55:00|2448.9|2442.9|2447.6|2441.6|2450.1|2444.1|2445.6|2439.6|51
1693386000000|2023-08-30 09:00:00|2447.9|2441.9|2446.1|2440.1|2448.1|2442.1|2445.1|2439.1|52
1693386300000|2023-08-30 09:05:00|2445.9|2439.9|2446.6|2440.6|2447.9|2441.9|2445.4|2439.4|28
1693386600000|2023-08-30 09:10:00|2446.4|2440.4|2444.1|2438.1|2446.9|2440.9|2443.9|2437.9|22
1693386900000|2023-08-30 09:15:00|2443.9|2437.9|2445.6|2439.6|2446.1|2440.1|2443.9|2437.9|42
1693387200000|2023-08-30 09:20:00|2445.1|2439.1|2443.9|2437.9|2445.1|2439.1|2441.1|2435.1|33
1693387500000|2023-08-30 09:25:00|2443.6|2437.6|2445.1|2439.1|2446.1|2440.1|2443.6|2437.6|29
1693387800000|2023-08-30 09:30:00|2444.9|2438.9|2445.4|2439.4|2446.9|2440.9|2444.9|2438.9|26
1693388100000|2023-08-30 09:35:00|2445.6|2439.6|2446.6|2440.6|2447.1|2441.1|2445.6|2439.6|20
1693388400000|2023-08-30 09:40:00|2446.9|2440.9|2447.1|2441.1|2448.9|2442.9|2446.9|2440.9|13
1693388700000|2023-08-30 09:45:00|2446.9|2440.9|2447.4|2441.4|2448.4|2442.4|2444.9|2438.9|25
1693389000000|2023-08-30 09:50:00|2447.6|2441.6|2446.4|2440.4|2448.4|2442.4|2446.4|2440.4|31
1693389300000|2023-08-30 09:55:00|2446.6|2440.6|2449.1|2443.1|2449.1|2443.1|2446.6|2440.6|29
1693389600000|2023-08-30 10:00:00|2448.9|2442.9|2447.9|2441.9|2449.6|2443.6|2447.9|2441.9|36
1693389900000|2023-08-30 10:05:00|2447.6|2441.6|2448.6|2442.6|2448.9|2442.9|2447.4|2441.4|14
1693390200000|2023-08-30 10:10:00|2448.4|2442.4|2448.9|2442.9|2449.4|2443.4|2447.6|2441.6|24
1693390500000|2023-08-30 10:15:00|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.1|2442.1|15
1693390800000|2023-08-30 10:20:00|2449.9|2443.9|2448.9|2442.9|2449.9|2443.9|2447.9|2441.9|22
1693391100000|2023-08-30 10:25:00|2448.6|2442.6|2448.6|2442.6|2449.9|2443.9|2448.1|2442.1|48
1693391400000|2023-08-30 10:30:00|2448.4|2442.4|2447.6|2441.6|2448.9|2442.9|2446.4|2440.4|31
1693391700000|2023-08-30 10:35:00|2447.9|2441.9|2448.1|2442.1|2448.9|2442.9|2447.9|2441.9|23
1693392000000|2023-08-30 10:40:00|2448.4|2442.4|2448.4|2442.4|2449.6|2443.6|2447.4|2441.4|29
1693392300000|2023-08-30 10:45:00|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2446.4|2440.4|38
1693392600000|2023-08-30 10:50:00|2447.9|2441.9|2449.1|2443.1|2449.6|2443.6|2447.9|2441.9|22
1693392900000|2023-08-30 10:55:00|2448.6|2442.6|2449.1|2443.1|2449.6|2443.6|2448.6|2442.6|26
1693393200000|2023-08-30 11:00:00|2448.9|2442.9|2445.6|2439.6|2448.9|2442.9|2445.4|2439.4|32
1693393500000|2023-08-30 11:05:00|2445.4|2439.4|2446.9|2440.9|2447.9|2441.9|2445.1|2439.1|30
1693393800000|2023-08-30 11:10:00|2447.1|2441.1|2449.6|2443.6|2449.9|2443.9|2446.6|2440.6|27
1693394100000|2023-08-30 11:15:00|2449.1|2443.1|2449.1|2443.1|2449.4|2443.4|2448.6|2442.6|15
1693394400000|2023-08-30 11:20:00|2449.6|2443.6|2451.4|2445.4|2451.9|2445.9|2447.9|2441.9|24
1693394700000|2023-08-30 11:25:00|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2448.6|2442.6|45
1693395000000|2023-08-30 11:30:00|2452.1|2446.1|2448.9|2442.9|2452.1|2446.1|2447.9|2441.9|50
1693395300000|2023-08-30 11:35:00|2449.1|2443.1|2452.4|2446.4|2452.9|2446.9|2449.1|2443.1|42
1693395600000|2023-08-30 11:40:00|2452.1|2446.1|2447.6|2441.6|2452.9|2446.9|2447.6|2441.6|46
1693395900000|2023-08-30 11:45:00|2447.4|2441.4|2445.4|2439.4|2448.9|2442.9|2445.1|2439.1|51
1693396200000|2023-08-30 11:50:00|2445.6|2439.6|2445.1|2439.1|2447.6|2441.6|2442.4|2436.4|85
1693396500000|2023-08-30 11:55:00|2444.6|2438.6|2440.6|2434.6|2444.6|2438.6|2440.6|2434.6|47
1693396800000|2023-08-30 12:00:00|2440.9|2434.9|2441.6|2435.6|2441.9|2435.9|2436.6|2430.6|86
1693397100000|2023-08-30 12:05:00|2441.9|2435.9|2441.9|2435.9|2442.9|2436.9|2441.1|2435.1|41
1693397400000|2023-08-30 12:10:00|2442.1|2436.1|2445.1|2439.1|2445.4|2439.4|2441.6|2435.6|59
1693397700000|2023-08-30 12:15:00|2445.4|2439.4|2441.9|2435.9|2449.1|2443.1|2441.9|2435.9|104
1693398000000|2023-08-30 12:20:00|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2441.4|2435.4|49
1693398300000|2023-08-30 12:25:00|2442.6|2436.6|2442.9|2436.9|2444.1|2438.1|2442.1|2436.1|30
1693398600000|2023-08-30 12:30:00|2443.1|2437.1|2445.6|2439.6|2448.1|2442.1|2443.1|2437.1|131
1693398900000|2023-08-30 12:35:00|2446.1|2440.1|2446.9|2440.9|2447.1|2441.1|2442.4|2436.4|77
1693399200000|2023-08-30 12:40:00|2447.1|2441.1|2447.4|2441.4|2448.1|2442.1|2444.9|2438.9|82
1693399500000|2023-08-30 12:45:00|2447.6|2441.6|2450.4|2444.4|2450.4|2444.4|2447.1|2441.1|56
1693399800000|2023-08-30 12:50:00|2450.6|2444.6|2451.1|2445.1|2454.1|2448.1|2450.4|2444.4|83
1693400100000|2023-08-30 12:55:00|2451.4|2445.4|2448.9|2442.9|2453.4|2447.4|2448.9|2442.9|58
1693400400000|2023-08-30 13:00:00|2448.6|2442.6|2453.4|2447.4|2456.6|2450.6|2446.4|2440.4|256
1693400700000|2023-08-30 13:05:00|2453.6|2447.6|2455.4|2449.4|2456.6|2450.6|2450.4|2444.4|156
1693401000000|2023-08-30 13:10:00|2454.9|2448.9|2451.1|2445.1|2455.1|2449.1|2449.9|2443.9|106
1693401300000|2023-08-30 13:15:00|2450.4|2444.4|2456.9|2450.9|2458.1|2452.1|2450.4|2444.4|97
1693401600000|2023-08-30 13:20:00|2457.1|2451.1|2458.4|2452.4|2460.1|2454.1|2455.6|2449.6|84
1693401900000|2023-08-30 13:25:00|2458.6|2452.6|2459.4|2453.4|2460.6|2454.6|2457.4|2451.4|97
1693402200000|2023-08-30 13:30:00|2459.6|2453.6|2471.4|2465.4|2471.6|2465.6|2459.4|2453.4|140
1693402500000|2023-08-30 13:35:00|2471.1|2465.1|2463.4|2457.4|2471.4|2465.4|2463.4|2457.4|123
1693402800000|2023-08-30 13:40:00|2463.9|2457.9|2456.6|2450.6|2463.9|2457.9|2456.4|2450.4|149
1693403100000|2023-08-30 13:45:00|2456.4|2450.4|2462.9|2456.9|2463.1|2457.1|2456.4|2450.4|105
1693403400000|2023-08-30 13:50:00|2462.6|2456.6|2464.6|2458.6|2465.4|2459.4|2462.1|2456.1|97
1693403700000|2023-08-30 13:55:00|2464.9|2458.9|2460.4|2454.4|2465.1|2459.1|2460.1|2454.1|85
1693404000000|2023-08-30 14:00:00|2460.1|2454.1|2454.1|2448.1|2460.1|2454.1|2451.6|2445.6|114
1693404300000|2023-08-30 14:05:00|2453.9|2447.9|2452.4|2446.4|2455.9|2449.9|2452.1|2446.1|104
1693404600000|2023-08-30 14:10:00|2451.6|2445.6|2453.9|2447.9|2457.9|2451.9|2451.6|2445.6|117
1693404900000|2023-08-30 14:15:00|2454.4|2448.4|2449.6|2443.6|2454.6|2448.6|2448.4|2442.4|76
1693405200000|2023-08-30 14:20:00|2449.4|2443.4|2439.3|2433.3|2449.4|2443.4|2439|2433|208
1693405500000|2023-08-30 14:25:00|2439.5|2433.5|2436.4|2430.4|2441.4|2435.4|2436.4|2430.4|185
1693405800000|2023-08-30 14:30:00|2436.6|2430.6|2431.9|2425.9|2440.1|2434.1|2431.1|2425.1|207
1693406100000|2023-08-30 14:35:00|2431.4|2425.4|2432.6|2426.6|2434.1|2428.1|2430.6|2424.6|139
1693406400000|2023-08-30 14:40:00|2432.9|2426.9|2438.1|2432.1|2438.4|2432.4|2432.6|2426.6|118
1693406700000|2023-08-30 14:45:00|2438.4|2432.4|2430.6|2424.6|2438.4|2432.4|2429.6|2423.6|161
1693407000000|2023-08-30 14:50:00|2430.4|2424.4|2433.9|2427.9|2435.1|2429.1|2428.6|2422.6|133
1693407300000|2023-08-30 14:55:00|2434.1|2428.1|2440.6|2434.6|2440.9|2434.9|2433.6|2427.6|176
1693407600000|2023-08-30 15:00:00|2439.9|2433.9|2439.4|2433.4|2440.6|2434.6|2436.4|2430.4|85
1693407900000|2023-08-30 15:05:00|2439.6|2433.6|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|73
1693408200000|2023-08-30 15:10:00|2438.6|2432.6|2438.6|2432.6|2439.6|2433.6|2436.6|2430.6|57
1693408500000|2023-08-30 15:15:00|2438.4|2432.4|2436.9|2430.9|2438.4|2432.4|2433.9|2427.9|68
1693408800000|2023-08-30 15:20:00|2437.1|2431.1|2434.6|2428.6|2438.4|2432.4|2434.6|2428.6|86
1693409100000|2023-08-30 15:25:00|2434.9|2428.9|2432.1|2426.1|2434.9|2428.9|2430.1|2424.1|66
1693409400000|2023-08-30 15:30:00|2432.4|2426.4|2432.6|2426.6|2434.1|2428.1|2432.1|2426.1|39
1693409700000|2023-08-30 15:35:00|2432.9|2426.9|2434.6|2428.6|2436.4|2430.4|2432.6|2426.6|31
1693410000000|2023-08-30 15:40:00|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.4|2428.4|27
1693410300000|2023-08-30 15:45:00|2435.4|2429.4|2437.1|2431.1|2438.4|2432.4|2434.9|2428.9|27
1693410600000|2023-08-30 15:50:00|2437.4|2431.4|2439.1|2433.1|2439.6|2433.6|2436.9|2430.9|33
1693410900000|2023-08-30 15:55:00|2438.6|2432.6|2436.4|2430.4|2438.6|2432.6|2436.4|2430.4|18
1693411200000|2023-08-30 16:00:00|2436.1|2430.1|2435.4|2429.4|2436.1|2430.1|2434.1|2428.1|21
1693411500000|2023-08-30 16:05:00|2435.6|2429.6|2434.6|2428.6|2435.6|2429.6|2434.4|2428.4|10
1693411800000|2023-08-30 16:10:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2432.4|2426.4|17
1693412100000|2023-08-30 16:15:00|2433.6|2427.6|2430.6|2424.6|2434.1|2428.1|2430.6|2424.6|23
1693412400000|2023-08-30 16:20:00|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2429.9|2423.9|18
1693412700000|2023-08-30 16:25:00|2431.1|2425.1|2431.4|2425.4|2433.1|2427.1|2431.1|2425.1|10
1693413000000|2023-08-30 16:30:00|2431.6|2425.6|2433.4|2427.4|2433.4|2427.4|2431.4|2425.4|20
1693413300000|2023-08-30 16:35:00|2433.6|2427.6|2432.9|2426.9|2434.5|2428.5|2432.4|2426.4|67
1693413600000|2023-08-30 16:40:00|2433.4|2427.4|2433.8|2427.8|2434|2428|2432.8|2426.8|319
1693413900000|2023-08-30 16:45:00|2433.3|2427.3|2432.8|2426.8|2433.8|2427.8|2431.4|2425.4|136
1693414200000|2023-08-30 16:50:00|2432.5|2426.5|2434.1|2428.1|2434.9|2428.9|2432.5|2426.5|361
1693414500000|2023-08-30 16:55:00|2434.6|2428.6|2436|2430|2436.1|2430.1|2434.1|2428.1|106
1693414800000|2023-08-30 17:00:00|2435.9|2429.9|2436|2430|2436.3|2430.3|2435|2429|9
1693415100000|2023-08-30 17:05:00|2436.3|2430.3|2437.8|2431.8|2438.3|2432.3|2436.3|2430.3|10
1693415400000|2023-08-30 17:10:00|2438|2432|2438|2432|2438.3|2432.3|2438|2432|3
1693415700000|2023-08-30 17:15:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|6
1693416000000|2023-08-30 17:20:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1693416300000|2023-08-30 17:25:00|2438.8|2432.8|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|8
1693416600000|2023-08-30 17:30:00|2439|2433|2440.3|2434.3|2440.5|2434.5|2439|2433|9
1693416900000|2023-08-30 17:35:00|2440|2434|2439.5|2433.5|2440.5|2434.5|2439|2433|17
1693417200000|2023-08-30 17:40:00|2439.3|2433.3|2440|2434|2440|2434|2439.3|2433.3|2
1693417800000|2023-08-30 17:50:00|2439.8|2433.8|2440.3|2434.3|2441.5|2435.5|2439.5|2433.5|18
1693418100000|2023-08-30 17:55:00|2446.8|2428|2446.3|2427.5|2447|2428.3|2446.3|2427.5|5
1693440000000|2023-08-31 00:00:00|2432.3|2426.3|2429.4|2423.4|2432.3|2426.3|2429.1|2423.1|17
1693440300000|2023-08-31 00:05:00|2429.6|2423.6|2434.3|2428.3|2434.3|2428.3|2429.6|2423.6|17
1693440600000|2023-08-31 00:10:00|2434.5|2428.5|2434|2428|2435.8|2429.8|2434|2428|20
1693440900000|2023-08-31 00:15:00|2434.3|2428.3|2436.8|2430.8|2437|2431|2434.3|2428.3|19
1693441200000|2023-08-31 00:20:00|2437|2431|2436.5|2430.5|2437.3|2431.3|2436|2430|17
1693441500000|2023-08-31 00:25:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2435|2429|11
1693441800000|2023-08-31 00:30:00|2435.8|2429.8|2436.3|2430.3|2437.3|2431.3|2435.8|2429.8|20
1693442100000|2023-08-31 00:35:00|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|8
1693442400000|2023-08-31 00:40:00|2437|2431|2435.8|2429.8|2438|2432|2435.8|2429.8|13
1693442700000|2023-08-31 00:45:00|2436|2430|2436.3|2430.3|2437|2431|2436|2430|7
1693443000000|2023-08-31 00:50:00|2436|2430|2436.8|2430.8|2437.3|2431.3|2435.8|2429.8|18
1693443300000|2023-08-31 00:55:00|2436.5|2430.5|2437.8|2431.8|2438.5|2432.5|2436.5|2430.5|21
1693443600000|2023-08-31 01:00:00|2437.5|2431.5|2435|2429|2438|2432|2433|2427|114
1693443900000|2023-08-31 01:05:00|2434.8|2428.8|2439|2433|2439.5|2433.5|2434.8|2428.8|111
1693444200000|2023-08-31 01:10:00|2438.8|2432.8|2437.8|2431.8|2439|2433|2434.8|2428.8|90
1693444500000|2023-08-31 01:15:00|2437.5|2431.5|2438|2432|2439.3|2433.3|2435.8|2429.8|133
1693444800000|2023-08-31 01:20:00|2437.8|2431.8|2434.8|2428.8|2437.8|2431.8|2433.3|2427.3|84
1693445100000|2023-08-31 01:25:00|2434.5|2428.5|2433.3|2427.3|2434.5|2428.5|2431.8|2425.8|79
1693445400000|2023-08-31 01:30:00|2433.5|2427.5|2440|2434|2441.3|2435.3|2433.5|2427.5|159
1693445700000|2023-08-31 01:35:00|2439.8|2433.8|2438.5|2432.5|2440.5|2434.5|2437.8|2431.8|117
1693446000000|2023-08-31 01:40:00|2438.3|2432.3|2437|2431|2438.5|2432.5|2436.3|2430.3|168
1693446300000|2023-08-31 01:45:00|2436.8|2430.8|2436.5|2430.5|2437.8|2431.8|2435.8|2429.8|125
1693446600000|2023-08-31 01:50:00|2436.3|2430.3|2437.8|2431.8|2437.8|2431.8|2434.8|2428.8|102
1693446900000|2023-08-31 01:55:00|2438|2432|2439.3|2433.3|2440.3|2434.3|2437.8|2431.8|78
1693447200000|2023-08-31 02:00:00|2439.5|2433.5|2439.3|2433.3|2442.3|2436.3|2438.8|2432.8|130
1693447500000|2023-08-31 02:05:00|2439|2433|2434.8|2428.8|2439|2433|2434.8|2428.8|96
1693447800000|2023-08-31 02:10:00|2435|2429|2436.3|2430.3|2438.5|2432.5|2435|2429|118
1693448100000|2023-08-31 02:15:00|2436.5|2430.5|2439.8|2433.8|2440.5|2434.5|2436|2430|53
1693448400000|2023-08-31 02:20:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|41
1693448700000|2023-08-31 02:25:00|2440|2434|2439.5|2433.5|2440.3|2434.3|2438.8|2432.8|33
1693449000000|2023-08-31 02:30:00|2439.3|2433.3|2436.3|2430.3|2439.3|2433.3|2434|2428|128
1693449300000|2023-08-31 02:35:00|2436|2430|2437.5|2431.5|2438|2432|2435.5|2429.5|106
1693449600000|2023-08-31 02:40:00|2437.3|2431.3|2437.8|2431.8|2439.5|2433.5|2437.3|2431.3|137
1693449900000|2023-08-31 02:45:00|2437.5|2431.5|2436|2430|2437.5|2431.5|2435.5|2429.5|49
1693450200000|2023-08-31 02:50:00|2436.3|2430.3|2434|2428|2436.8|2430.8|2433.5|2427.5|61
1693450500000|2023-08-31 02:55:00|2434.3|2428.3|2433.8|2427.8|2434.5|2428.5|2432.5|2426.5|67
1693450800000|2023-08-31 03:00:00|2433.5|2427.5|2428.8|2422.8|2433.5|2427.5|2428.3|2422.3|94
1693451100000|2023-08-31 03:05:00|2429.3|2423.3|2429.8|2423.8|2430.5|2424.5|2426|2420|105
1693451400000|2023-08-31 03:10:00|2430|2424|2430.3|2424.3|2431.5|2425.5|2429.5|2423.5|149
1693451700000|2023-08-31 03:15:00|2430|2424|2431.5|2425.5|2432|2426|2427.5|2421.5|108
1693452000000|2023-08-31 03:20:00|2431.3|2425.3|2423.5|2417.5|2431.3|2425.3|2423.3|2417.3|230
1693452300000|2023-08-31 03:25:00|2423.8|2417.8|2426.8|2420.8|2427.3|2421.3|2423.5|2417.5|124
1693452600000|2023-08-31 03:30:00|2427|2421|2426|2420|2427.8|2421.8|2425.3|2419.3|31
1693452900000|2023-08-31 03:35:00|2425.8|2419.8|2428.5|2422.5|2428.5|2422.5|2425.8|2419.8|25
1693453200000|2023-08-31 03:40:00|2429.3|2423.3|2428.5|2422.5|2429.5|2423.5|2427.5|2421.5|18
1693453500000|2023-08-31 03:45:00|2428.8|2422.8|2429.5|2423.5|2429.8|2423.8|2428.3|2422.3|19
1693453800000|2023-08-31 03:50:00|2428.8|2422.8|2426.8|2420.8|2428.8|2422.8|2426.5|2420.5|23
1693454100000|2023-08-31 03:55:00|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2425.8|2419.8|22
1693454400000|2023-08-31 04:00:00|2426.8|2420.8|2427.3|2421.3|2428.5|2422.5|2426.5|2420.5|17
1693454700000|2023-08-31 04:05:00|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1693455000000|2023-08-31 04:10:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|18
1693455300000|2023-08-31 04:15:00|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|9
1693455600000|2023-08-31 04:20:00|2426|2420|2427.8|2421.8|2428.3|2422.3|2426|2420|22
1693455900000|2023-08-31 04:25:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2427.3|2421.3|9
1693456200000|2023-08-31 04:30:00|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|6
1693456500000|2023-08-31 04:35:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|16
1693456800000|2023-08-31 04:40:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1693457100000|2023-08-31 04:45:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2429|2423|6
1693457400000|2023-08-31 04:50:00|2429|2423|2428|2422|2429|2423|2427.5|2421.5|11
1693457700000|2023-08-31 04:55:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|17
1693458000000|2023-08-31 05:00:00|2427.5|2421.5|2427.8|2421.8|2429|2423|2427.3|2421.3|28
1693458300000|2023-08-31 05:05:00|2427.5|2421.5|2426.3|2420.3|2427.5|2421.5|2425.8|2419.8|4
1693458600000|2023-08-31 05:10:00|2426|2420|2424.3|2418.3|2426.8|2420.8|2424|2418|28
1693458900000|2023-08-31 05:15:00|2424|2418|2424.5|2418.5|2424.8|2418.8|2423.5|2417.5|7
1693459200000|2023-08-31 05:20:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2423.8|2417.8|8
1693459500000|2023-08-31 05:25:00|2424.3|2418.3|2423.8|2417.8|2424.5|2418.5|2423.8|2417.8|17
1693459800000|2023-08-31 05:30:00|2424|2418|2425|2419|2425.8|2419.8|2421.8|2415.8|55
1693460100000|2023-08-31 05:35:00|2425.3|2419.3|2421.8|2415.8|2425.8|2419.8|2421.5|2415.5|58
1693460400000|2023-08-31 05:40:00|2422|2416|2425.5|2419.5|2426.3|2420.3|2422|2416|56
1693460700000|2023-08-31 05:45:00|2425.8|2419.8|2427.5|2421.5|2428.3|2422.3|2424.5|2418.5|70
1693461000000|2023-08-31 05:50:00|2427.3|2421.3|2430.5|2424.5|2432.8|2426.8|2426.8|2420.8|50
1693461300000|2023-08-31 05:55:00|2430|2424|2431.3|2425.3|2431.3|2425.3|2428.8|2422.8|20
1693461600000|2023-08-31 06:00:00|2431.5|2425.5|2428.5|2422.5|2431.8|2425.8|2428.5|2422.5|51
1693461900000|2023-08-31 06:05:00|2428.8|2422.8|2425.8|2419.8|2429|2423|2425.3|2419.3|46
1693462200000|2023-08-31 06:10:00|2426|2420|2429.5|2423.5|2430|2424|2425.8|2419.8|22
1693462500000|2023-08-31 06:15:00|2429.3|2423.3|2428.3|2422.3|2431.3|2425.3|2427.8|2421.8|50
1693462800000|2023-08-31 06:20:00|2428.5|2422.5|2424|2418|2430.3|2424.3|2423.5|2417.5|84
1693463100000|2023-08-31 06:25:00|2424.3|2418.3|2422.3|2416.3|2426|2420|2422.3|2416.3|112
1693463400000|2023-08-31 06:30:00|2422|2416|2425.8|2419.8|2426.3|2420.3|2420.5|2414.5|133
1693463700000|2023-08-31 06:35:00|2425.5|2419.5|2429.8|2423.8|2429.8|2423.8|2425.3|2419.3|54
1693464000000|2023-08-31 06:40:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.3|2423.3|86
1693464300000|2023-08-31 06:45:00|2430.5|2424.5|2431|2425|2432.8|2426.8|2429.8|2423.8|95
1693464600000|2023-08-31 06:50:00|2430.8|2424.8|2428.5|2422.5|2432.3|2426.3|2428.3|2422.3|86
1693464900000|2023-08-31 06:55:00|2428.3|2422.3|2428.4|2422.4|2429.1|2423.1|2427.1|2421.1|79
1693465200000|2023-08-31 07:00:00|2427.9|2421.9|2427.4|2421.4|2434.6|2428.6|2427.4|2421.4|113
1693465500000|2023-08-31 07:05:00|2427.6|2421.6|2428.6|2422.6|2429.9|2423.9|2425.4|2419.4|58
1693465800000|2023-08-31 07:10:00|2428.4|2422.4|2428.9|2422.9|2431.9|2425.9|2427.9|2421.9|49
1693466100000|2023-08-31 07:15:00|2428.6|2422.6|2431.6|2425.6|2431.6|2425.6|2426.1|2420.1|72
1693466400000|2023-08-31 07:20:00|2431.9|2425.9|2433.4|2427.4|2435.1|2429.1|2431.9|2425.9|75
1693466700000|2023-08-31 07:25:00|2433.6|2427.6|2436.4|2430.4|2436.9|2430.9|2433.6|2427.6|39
1693467000000|2023-08-31 07:30:00|2436.6|2430.6|2439.6|2433.6|2440.4|2434.4|2436.1|2430.1|53
1693467300000|2023-08-31 07:35:00|2439.9|2433.9|2440.1|2434.1|2442.4|2436.4|2439.1|2433.1|47
1693467600000|2023-08-31 07:40:00|2439.9|2433.9|2441.6|2435.6|2444.9|2438.9|2437.6|2431.6|68
1693467900000|2023-08-31 07:45:00|2441.9|2435.9|2440.4|2434.4|2442.4|2436.4|2439.4|2433.4|26
1693468200000|2023-08-31 07:50:00|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2437.9|2431.9|41
1693468500000|2023-08-31 07:55:00|2439.9|2433.9|2443.4|2437.4|2448.1|2442.1|2439.9|2433.9|67
1693468800000|2023-08-31 08:00:00|2443.1|2437.1|2435.9|2429.9|2443.1|2437.1|2431.9|2425.9|81
1693469100000|2023-08-31 08:05:00|2435.6|2429.6|2436.9|2430.9|2436.9|2430.9|2434.1|2428.1|40
1693469400000|2023-08-31 08:10:00|2436.6|2430.6|2431.1|2425.1|2436.9|2430.9|2431.1|2425.1|43
1693469700000|2023-08-31 08:15:00|2431.4|2425.4|2430.1|2424.1|2432.6|2426.6|2426.6|2420.6|68
1693470000000|2023-08-31 08:20:00|2430.4|2424.4|2430.6|2424.6|2432.4|2426.4|2428.6|2422.6|61
1693470300000|2023-08-31 08:25:00|2430.9|2424.9|2430.6|2424.6|2432.6|2426.6|2429.1|2423.1|49
1693470600000|2023-08-31 08:30:00|2429.9|2423.9|2428.9|2422.9|2430.6|2424.6|2427.6|2421.6|47
1693470900000|2023-08-31 08:35:00|2428.6|2422.6|2431.1|2425.1|2431.1|2425.1|2428.1|2422.1|38
1693471200000|2023-08-31 08:40:00|2431.4|2425.4|2428.4|2422.4|2431.4|2425.4|2427.9|2421.9|37
1693471500000|2023-08-31 08:45:00|2428.1|2422.1|2431.4|2425.4|2432.1|2426.1|2427.9|2421.9|34
1693471800000|2023-08-31 08:50:00|2431.6|2425.6|2432.9|2426.9|2434.6|2428.6|2431.4|2425.4|31
1693472100000|2023-08-31 08:55:00|2433.1|2427.1|2430.4|2424.4|2435.4|2429.4|2429.9|2423.9|64
1693472400000|2023-08-31 09:00:00|2430.1|2424.1|2433.6|2427.6|2433.6|2427.6|2430.1|2424.1|59
1693472700000|2023-08-31 09:05:00|2433.9|2427.9|2434.6|2428.6|2436.1|2430.1|2433.9|2427.9|36
1693473000000|2023-08-31 09:10:00|2434.4|2428.4|2430.1|2424.1|2434.4|2428.4|2429.1|2423.1|46
1693473300000|2023-08-31 09:15:00|2429.6|2423.6|2427.6|2421.6|2429.9|2423.9|2427.4|2421.4|55
1693473600000|2023-08-31 09:20:00|2427.4|2421.4|2425.4|2419.4|2427.6|2421.6|2422.1|2416.1|54
1693473900000|2023-08-31 09:25:00|2425.1|2419.1|2426.4|2420.4|2427.6|2421.6|2423.4|2417.4|68
1693474200000|2023-08-31 09:30:00|2426.1|2420.1|2423.6|2417.6|2426.1|2420.1|2423.4|2417.4|42
1693474500000|2023-08-31 09:35:00|2423.9|2417.9|2427.6|2421.6|2427.9|2421.9|2423.4|2417.4|41
1693474800000|2023-08-31 09:40:00|2426.4|2420.4|2424.4|2418.4|2426.4|2420.4|2424.4|2418.4|24
1693475100000|2023-08-31 09:45:00|2424.6|2418.6|2426.4|2420.4|2427.9|2421.9|2424.1|2418.1|38
1693475400000|2023-08-31 09:50:00|2426.1|2420.1|2422.4|2416.4|2426.4|2420.4|2419.6|2413.6|53
1693475700000|2023-08-31 09:55:00|2422.1|2416.1|2424.6|2418.6|2424.6|2418.6|2421.1|2415.1|42
1693476000000|2023-08-31 10:00:00|2424.4|2418.4|2426.4|2420.4|2427.1|2421.1|2424.4|2418.4|34
1693476300000|2023-08-31 10:05:00|2426.1|2420.1|2428.6|2422.6|2429.6|2423.6|2425.1|2419.1|56
1693476600000|2023-08-31 10:10:00|2428.4|2422.4|2430.9|2424.9|2430.9|2424.9|2428.4|2422.4|62
1693476900000|2023-08-31 10:15:00|2431.1|2425.1|2431.4|2425.4|2431.6|2425.6|2429.1|2423.1|40
1693477200000|2023-08-31 10:20:00|2431.1|2425.1|2428.9|2422.9|2431.1|2425.1|2427.4|2421.4|33
1693477500000|2023-08-31 10:25:00|2428.6|2422.6|2427.6|2421.6|2429.1|2423.1|2426.6|2420.6|22
1693477800000|2023-08-31 10:30:00|2427.4|2421.4|2424.6|2418.6|2429.4|2423.4|2423.9|2417.9|29
1693478100000|2023-08-31 10:35:00|2424.4|2418.4|2421.9|2415.9|2424.4|2418.4|2421.4|2415.4|33
1693478400000|2023-08-31 10:40:00|2421.6|2415.6|2421.1|2415.1|2422.4|2416.4|2421.1|2415.1|37
1693478700000|2023-08-31 10:45:00|2421.4|2415.4|2424.6|2418.6|2425.4|2419.4|2419.6|2413.6|57
1693479000000|2023-08-31 10:50:00|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2423.1|2417.1|41
1693479300000|2023-08-31 10:55:00|2424.4|2418.4|2425.4|2419.4|2425.9|2419.9|2423.4|2417.4|44
1693479600000|2023-08-31 11:00:00|2425.1|2419.1|2422.1|2416.1|2425.1|2419.1|2420.9|2414.9|31
1693479900000|2023-08-31 11:05:00|2421.9|2415.9|2423.1|2417.1|2423.6|2417.6|2419.6|2413.6|45
1693480200000|2023-08-31 11:10:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2422.4|2416.4|26
1693480500000|2023-08-31 11:15:00|2424.6|2418.6|2421.9|2415.9|2424.6|2418.6|2421.4|2415.4|44
1693480800000|2023-08-31 11:20:00|2422.1|2416.1|2427.4|2421.4|2428.1|2422.1|2422.1|2416.1|34
1693481100000|2023-08-31 11:25:00|2427.6|2421.6|2427.9|2421.9|2429.6|2423.6|2427.6|2421.6|21
1693481400000|2023-08-31 11:30:00|2428.1|2422.1|2423.4|2417.4|2428.1|2422.1|2421.9|2415.9|37
1693481700000|2023-08-31 11:35:00|2422.6|2416.6|2425.6|2419.6|2428.1|2422.1|2421.4|2415.4|62
1693482000000|2023-08-31 11:40:00|2426.1|2420.1|2429.4|2423.4|2430.9|2424.9|2426.1|2420.1|47
1693482300000|2023-08-31 11:45:00|2429.6|2423.6|2428.1|2422.1|2430.4|2424.4|2426.4|2420.4|50
1693482600000|2023-08-31 11:50:00|2427.6|2421.6|2429.4|2423.4|2429.4|2423.4|2425.6|2419.6|48
1693482900000|2023-08-31 11:55:00|2429.6|2423.6|2430.6|2424.6|2430.6|2424.6|2428.4|2422.4|59
1693483200000|2023-08-31 12:00:00|2430.4|2424.4|2433.6|2427.6|2433.9|2427.9|2426.9|2420.9|55
1693483500000|2023-08-31 12:05:00|2433.9|2427.9|2434.6|2428.6|2437.1|2431.1|2433.9|2427.9|54
1693483800000|2023-08-31 12:10:00|2434.9|2428.9|2441.9|2435.9|2443.1|2437.1|2434.6|2428.6|86
1693484100000|2023-08-31 12:15:00|2442.1|2436.1|2442.6|2436.6|2445.1|2439.1|2439.6|2433.6|81
1693484400000|2023-08-31 12:20:00|2442.4|2436.4|2440.4|2434.4|2442.4|2436.4|2439.1|2433.1|54
1693484700000|2023-08-31 12:25:00|2440.6|2434.6|2437.9|2431.9|2442.9|2436.9|2437.9|2431.9|54
1693485000000|2023-08-31 12:30:00|2438.1|2432.1|2439.9|2433.9|2443.3|2437.3|2434.3|2428.3|230
1693485300000|2023-08-31 12:35:00|2439.6|2433.6|2439.6|2433.6|2441.1|2435.1|2437.9|2431.9|42
1693485600000|2023-08-31 12:40:00|2440.4|2434.4|2439.1|2433.1|2442.1|2436.1|2438.1|2432.1|60
1693485900000|2023-08-31 12:45:00|2439.4|2433.4|2443.1|2437.1|2444.6|2438.6|2439.4|2433.4|80
1693486200000|2023-08-31 12:50:00|2442.9|2436.9|2445.4|2439.4|2446.1|2440.1|2442.4|2436.4|40
1693486500000|2023-08-31 12:55:00|2445.6|2439.6|2445.1|2439.1|2445.9|2439.9|2443.4|2437.4|37
1693486800000|2023-08-31 13:00:00|2444.9|2438.9|2440.6|2434.6|2447.1|2441.1|2440.4|2434.4|186
1693487100000|2023-08-31 13:05:00|2440.1|2434.1|2434.4|2428.4|2440.6|2434.6|2434.1|2428.1|122
1693487400000|2023-08-31 13:10:00|2434.1|2428.1|2436.6|2430.6|2438.9|2432.9|2433.1|2427.1|76
1693487700000|2023-08-31 13:15:00|2436.9|2430.9|2439.1|2433.1|2439.9|2433.9|2434.4|2428.4|77
1693488000000|2023-08-31 13:20:00|2438.9|2432.9|2435.6|2429.6|2440.9|2434.9|2435.4|2429.4|72
1693488300000|2023-08-31 13:25:00|2435.9|2429.9|2430.4|2424.4|2436.6|2430.6|2430.1|2424.1|88
1693488600000|2023-08-31 13:30:00|2430.1|2424.1|2428.4|2422.4|2431.4|2425.4|2426.1|2420.1|130
1693488900000|2023-08-31 13:35:00|2427.9|2421.9|2425.9|2419.9|2428.1|2422.1|2425.4|2419.4|128
1693489200000|2023-08-31 13:40:00|2425.6|2419.6|2430.1|2424.1|2431.6|2425.6|2425.6|2419.6|120
1693489500000|2023-08-31 13:45:00|2430.4|2424.4|2434.4|2428.4|2434.4|2428.4|2428.9|2422.9|155
1693489800000|2023-08-31 13:50:00|2434.6|2428.6|2439.9|2433.9|2441.1|2435.1|2434.6|2428.6|119
1693490100000|2023-08-31 13:55:00|2440.1|2434.1|2443.1|2437.1|2443.4|2437.4|2439.9|2433.9|92
1693490400000|2023-08-31 14:00:00|2442.9|2436.9|2452.4|2446.4|2452.9|2446.9|2442.9|2436.9|125
1693490700000|2023-08-31 14:05:00|2452.6|2446.6|2451.4|2445.4|2454.4|2448.4|2450.6|2444.6|156
1693491000000|2023-08-31 14:10:00|2451.6|2445.6|2446.4|2440.4|2452.1|2446.1|2445.1|2439.1|105
1693491300000|2023-08-31 14:15:00|2446.6|2440.6|2448.4|2442.4|2449.6|2443.6|2445.1|2439.1|103
1693491600000|2023-08-31 14:20:00|2448.6|2442.6|2450.1|2444.1|2452.1|2446.1|2447.9|2441.9|84
1693491900000|2023-08-31 14:25:00|2449.9|2443.9|2452.9|2446.9|2455.9|2449.9|2449.6|2443.6|94
1693492200000|2023-08-31 14:30:00|2452.6|2446.6|2452.1|2446.1|2455.4|2449.4|2451.4|2445.4|89
1693492500000|2023-08-31 14:35:00|2451.9|2445.9|2455.4|2449.4|2458.6|2452.6|2451.9|2445.9|134
1693492800000|2023-08-31 14:40:00|2455.6|2449.6|2454.1|2448.1|2456.6|2450.6|2452.6|2446.6|96
1693493100000|2023-08-31 14:45:00|2454.4|2448.4|2438|2432|2454.9|2448.9|2437.3|2431.3|136
1693493400000|2023-08-31 14:50:00|2437.8|2431.8|2439.9|2433.9|2441.4|2435.4|2437.6|2431.6|92
1693493700000|2023-08-31 14:55:00|2439.4|2433.4|2429.6|2423.6|2439.4|2433.4|2429.4|2423.4|176
1693494000000|2023-08-31 15:00:00|2429.9|2423.9|2436.4|2430.4|2437.8|2431.8|2429.1|2423.1|134
1693494300000|2023-08-31 15:05:00|2436.1|2430.1|2432.1|2426.1|2436.6|2430.6|2432.1|2426.1|99
1693494600000|2023-08-31 15:10:00|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2428.4|2422.4|97
1693494900000|2023-08-31 15:15:00|2433.4|2427.4|2435.6|2429.6|2437.1|2431.1|2433.1|2427.1|77
1693495200000|2023-08-31 15:20:00|2435.1|2429.1|2432.1|2426.1|2435.6|2429.6|2431.4|2425.4|52
1693495500000|2023-08-31 15:25:00|2431.9|2425.9|2436.1|2430.1|2436.6|2430.6|2431.9|2425.9|83
1693495800000|2023-08-31 15:30:00|2436.4|2430.4|2436.1|2430.1|2438.4|2432.4|2435.4|2429.4|84
1693496100000|2023-08-31 15:35:00|2436.4|2430.4|2436.9|2430.9|2439.1|2433.1|2434.9|2428.9|52
1693496400000|2023-08-31 15:40:00|2437.4|2431.4|2433.6|2427.6|2437.6|2431.6|2433.4|2427.4|68
1693496700000|2023-08-31 15:45:00|2433.4|2427.4|2433.6|2427.6|2434.6|2428.6|2433.1|2427.1|52
1693497000000|2023-08-31 15:50:00|2433.9|2427.9|2435.6|2429.6|2435.6|2429.6|2433.6|2427.6|51
1693497300000|2023-08-31 15:55:00|2435.9|2429.9|2433.4|2427.4|2435.9|2429.9|2433.4|2427.4|15
1693497600000|2023-08-31 16:00:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2433.1|2427.1|25
1693497900000|2023-08-31 16:05:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1693498200000|2023-08-31 16:10:00|2434.6|2428.6|2434.9|2428.9|2435.1|2429.1|2433.9|2427.9|19
1693498500000|2023-08-31 16:15:00|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|16
1693498800000|2023-08-31 16:20:00|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1693499100000|2023-08-31 16:25:00|2433.6|2427.6|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|6
1693499400000|2023-08-31 16:30:00|2432.9|2426.9|2433.4|2427.4|2433.6|2427.6|2432.6|2426.6|14
1693499700000|2023-08-31 16:35:00|2433.6|2427.6|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|9
1693500000000|2023-08-31 16:40:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1693500300000|2023-08-31 16:45:00|2433.1|2427.1|2433.9|2427.9|2433.9|2427.9|2432.6|2426.6|20
1693500600000|2023-08-31 16:50:00|2434.1|2428.1|2434.4|2428.4|2434.6|2428.6|2433.4|2427.4|15
1693500900000|2023-08-31 16:55:00|2434.1|2428.1|2434|2428|2434.8|2428.8|2433.5|2427.5|55
1693501200000|2023-08-31 17:00:00|2435.1|2429.1|2434.3|2428.3|2435.1|2429.1|2433.4|2427.4|18
1693501500000|2023-08-31 17:05:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2433.4|2427.4|5
1693501800000|2023-08-31 17:10:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1693502400000|2023-08-31 17:20:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|6
1693502700000|2023-08-31 17:25:00|2435.3|2429.3|2435.3|2429.3|2436|2430|2435|2429|17
1693503000000|2023-08-31 17:30:00|2435|2429|2435|2429|2435.3|2429.3|2435|2429|9
1693503300000|2023-08-31 17:35:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|11
1693503600000|2023-08-31 17:40:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|14
1693503900000|2023-08-31 17:45:00|2435.3|2429.3|2435.8|2429.8|2436|2430|2435.3|2429.3|6
1693504200000|2023-08-31 17:50:00|2436.5|2430.5|2436|2430|2436.9|2430.9|2436|2430|12
1693504500000|2023-08-31 17:55:00|2442.5|2423.8|2442.3|2423.5|2442.5|2423.8|2442.3|2423.5|2
1693526400000|2023-09-01 00:00:00|2438.8|2432.8|2437.3|2431.3|2439|2433|2436.5|2430.5|5
1693526700000|2023-09-01 00:05:00|2437.5|2431.5|2438.9|2432.9|2438.9|2432.9|2437.4|2431.4|17
1693527000000|2023-09-01 00:10:00|2438.4|2432.4|2437.6|2431.6|2439.3|2433.3|2435.9|2429.9|33
1693527300000|2023-09-01 00:15:00|2436.4|2430.4|2438.8|2432.8|2438.8|2432.8|2434.9|2428.9|27
1693527600000|2023-09-01 00:20:00|2438.9|2432.9|2439.5|2433.5|2440.3|2434.3|2438.3|2432.3|21
1693527900000|2023-09-01 00:25:00|2439.3|2433.3|2439.3|2433.3|2440|2434|2438.5|2432.5|15
1693528200000|2023-09-01 00:30:00|2439.5|2433.5|2440|2434|2441.3|2435.3|2439.3|2433.3|18
1693528500000|2023-09-01 00:35:00|2440.3|2434.3|2440.5|2434.5|2441.3|2435.3|2440|2434|10
1693528800000|2023-09-01 00:40:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2438.3|2432.3|18
1693529100000|2023-09-01 00:45:00|2439.3|2433.3|2440.3|2434.3|2440.8|2434.8|2439.3|2433.3|31
1693529400000|2023-09-01 00:50:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|25
1693529700000|2023-09-01 00:55:00|2440|2434|2440.8|2434.8|2441.3|2435.3|2440|2434|25
1693530000000|2023-09-01 01:00:00|2440.5|2434.5|2453.5|2447.5|2454.3|2448.3|2439.8|2433.8|198
1693530300000|2023-09-01 01:05:00|2453.3|2447.3|2453.3|2447.3|2455.5|2449.5|2451.1|2445.1|166
1693530600000|2023-09-01 01:10:00|2453|2447|2456.3|2450.3|2456.5|2450.5|2451.5|2445.5|140
1693530900000|2023-09-01 01:15:00|2456|2450|2458.3|2452.3|2459.3|2453.3|2455.5|2449.5|175
1693531200000|2023-09-01 01:20:00|2458.8|2452.8|2458.6|2452.6|2460.3|2454.3|2457.3|2451.3|219
1693531500000|2023-09-01 01:25:00|2458.9|2452.9|2458.8|2452.8|2461.3|2455.3|2457.8|2451.8|171
1693531800000|2023-09-01 01:30:00|2459|2453|2457.5|2451.5|2460.8|2454.8|2456.8|2450.8|303
1693532100000|2023-09-01 01:35:00|2457.8|2451.8|2454.3|2448.3|2460|2454|2454|2448|193
1693532400000|2023-09-01 01:40:00|2454|2448|2454.3|2448.3|2454.8|2448.8|2450.3|2444.3|162
1693532700000|2023-09-01 01:45:00|2455|2449|2459.3|2453.3|2460|2454|2454.8|2448.8|281
1693533000000|2023-09-01 01:50:00|2459.5|2453.5|2461.8|2455.8|2462.3|2456.3|2458.8|2452.8|148
1693533300000|2023-09-01 01:55:00|2462|2456|2462.8|2456.8|2465.3|2459.3|2461.8|2455.8|317
1693533600000|2023-09-01 02:00:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2460.3|2454.3|368
1693533900000|2023-09-01 02:05:00|2463.3|2457.3|2463.8|2457.8|2465.3|2459.3|2460.8|2454.8|323
1693534200000|2023-09-01 02:10:00|2464|2458|2465.5|2459.5|2466.8|2460.8|2462.3|2456.3|237
1693534500000|2023-09-01 02:15:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2463.5|2457.5|28
1693534800000|2023-09-01 02:20:00|2464.5|2458.5|2464.8|2458.8|2465.3|2459.3|2463.8|2457.8|19
1693535100000|2023-09-01 02:25:00|2465|2459|2466|2460|2466|2460|2464.8|2458.8|16
1693535400000|2023-09-01 02:30:00|2465.8|2459.8|2474.3|2468.3|2474.3|2468.3|2465.8|2459.8|238
1693535700000|2023-09-01 02:35:00|2474|2468|2472.8|2466.8|2475|2469|2471|2465|232
1693536000000|2023-09-01 02:40:00|2473|2467|2471.5|2465.5|2477.8|2471.8|2471|2465|225
1693536300000|2023-09-01 02:45:00|2471.3|2465.3|2473.8|2467.8|2474.8|2468.8|2466.3|2460.3|199
1693536600000|2023-09-01 02:50:00|2473.5|2467.5|2470.8|2464.8|2475.5|2469.5|2469.3|2463.3|161
1693536900000|2023-09-01 02:55:00|2471|2465|2472.3|2466.3|2473.3|2467.3|2469.5|2463.5|102
1693537200000|2023-09-01 03:00:00|2472|2466|2472|2466|2475.5|2469.5|2471|2465|137
1693537500000|2023-09-01 03:05:00|2471.8|2465.8|2470|2464|2472|2466|2468.3|2462.3|82
1693537800000|2023-09-01 03:10:00|2470.3|2464.3|2472.3|2466.3|2473|2467|2469.3|2463.3|77
1693538100000|2023-09-01 03:15:00|2472|2466|2471.3|2465.3|2474.3|2468.3|2469.8|2463.8|118
1693538400000|2023-09-01 03:20:00|2471|2465|2470|2464|2473.8|2467.8|2469.3|2463.3|165
1693538700000|2023-09-01 03:25:00|2470.3|2464.3|2468.8|2462.8|2471.8|2465.8|2468.5|2462.5|200
1693539000000|2023-09-01 03:30:00|2469|2463|2469.5|2463.5|2470.3|2464.3|2468.3|2462.3|49
1693539300000|2023-09-01 03:35:00|2470.3|2464.3|2468|2462|2470.8|2464.8|2467.5|2461.5|29
1693539600000|2023-09-01 03:40:00|2467.8|2461.8|2469|2463|2469.3|2463.3|2467.8|2461.8|16
1693539900000|2023-09-01 03:45:00|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.3|2461.3|22
1693540200000|2023-09-01 03:50:00|2467.5|2461.5|2467.3|2461.3|2468|2462|2467|2461|12
1693540500000|2023-09-01 03:55:00|2467|2461|2467.3|2461.3|2467.5|2461.5|2466.8|2460.8|11
1693540800000|2023-09-01 04:00:00|2467|2461|2468.8|2462.8|2468.8|2462.8|2466|2460|18
1693541100000|2023-09-01 04:05:00|2468.5|2462.5|2462|2456|2469|2463|2461|2455|97
1693541400000|2023-09-01 04:10:00|2461.8|2455.8|2456.8|2450.8|2461.8|2455.8|2456|2450|92
1693541700000|2023-09-01 04:15:00|2457|2451|2459.3|2453.3|2459.5|2453.5|2457|2451|20
1693542000000|2023-09-01 04:20:00|2459|2453|2461.3|2455.3|2461.3|2455.3|2457.3|2451.3|20
1693542300000|2023-09-01 04:25:00|2461.8|2455.8|2462.5|2456.5|2462.8|2456.8|2461.5|2455.5|15
1693542600000|2023-09-01 04:30:00|2462.8|2456.8|2465|2459|2465|2459|2462.8|2456.8|14
1693542900000|2023-09-01 04:35:00|2465.3|2459.3|2466.3|2460.3|2466.5|2460.5|2464.8|2458.8|12
1693543200000|2023-09-01 04:40:00|2466.5|2460.5|2463.8|2457.8|2466.8|2460.8|2463.5|2457.5|21
1693543500000|2023-09-01 04:45:00|2463.5|2457.5|2464.3|2458.3|2465.3|2459.3|2462.5|2456.5|31
1693543800000|2023-09-01 04:50:00|2464.5|2458.5|2465|2459|2466|2460|2464.5|2458.5|13
1693544100000|2023-09-01 04:55:00|2464.8|2458.8|2462.8|2456.8|2464.8|2458.8|2462|2456|23
1693544400000|2023-09-01 05:00:00|2463|2457|2466.3|2460.3|2466.3|2460.3|2463|2457|33
1693544700000|2023-09-01 05:05:00|2466|2460|2465.3|2459.3|2466.5|2460.5|2464.8|2458.8|14
1693545000000|2023-09-01 05:10:00|2465|2459|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|14
1693545300000|2023-09-01 05:15:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2461.5|2455.5|24
1693545600000|2023-09-01 05:20:00|2463.3|2457.3|2463|2457|2464|2458|2462.8|2456.8|7
1693545900000|2023-09-01 05:25:00|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2461.3|2455.3|25
1693546200000|2023-09-01 05:30:00|2464|2458|2465.5|2459.5|2468.3|2462.3|2463|2457|128
1693546500000|2023-09-01 05:35:00|2465.3|2459.3|2464.5|2458.5|2466|2460|2461.5|2455.5|134
1693546800000|2023-09-01 05:40:00|2464.3|2458.3|2463.3|2457.3|2466|2460|2462.5|2456.5|165
1693547100000|2023-09-01 05:45:00|2463|2457|2463.3|2457.3|2464.3|2458.3|2460.8|2454.8|209
1693547400000|2023-09-01 05:50:00|2464|2458|2467.5|2461.5|2468.5|2462.5|2460.8|2454.8|175
1693547700000|2023-09-01 05:55:00|2468.3|2462.3|2466.8|2460.8|2468.3|2462.3|2465.5|2459.5|88
1693548000000|2023-09-01 06:00:00|2467|2461|2468.3|2462.3|2470.3|2464.3|2464.5|2458.5|109
1693548300000|2023-09-01 06:05:00|2468.5|2462.5|2469.3|2463.3|2469.3|2463.3|2466.8|2460.8|32
1693548600000|2023-09-01 06:10:00|2469|2463|2469.3|2463.3|2469.8|2463.8|2466.8|2460.8|73
1693548900000|2023-09-01 06:15:00|2469|2463|2466|2460|2469|2463|2465.8|2459.8|77
1693549200000|2023-09-01 06:20:00|2466.3|2460.3|2462.3|2456.3|2466.5|2460.5|2461.8|2455.8|63
1693549500000|2023-09-01 06:25:00|2462.5|2456.5|2466|2460|2466.5|2460.5|2462.5|2456.5|52
1693549800000|2023-09-01 06:30:00|2465.8|2459.8|2467|2461|2468|2462|2464.5|2458.5|88
1693550100000|2023-09-01 06:35:00|2466.8|2460.8|2467.5|2461.5|2467.8|2461.8|2466.3|2460.3|57
1693550400000|2023-09-01 06:40:00|2467.8|2461.8|2471.8|2465.8|2472|2466|2467.3|2461.3|73
1693550700000|2023-09-01 06:45:00|2471.5|2465.5|2473|2467|2473|2467|2470.3|2464.3|54
1693551000000|2023-09-01 06:50:00|2473.3|2467.3|2470.8|2464.8|2473.3|2467.3|2469.8|2463.8|99
1693551300000|2023-09-01 06:55:00|2471|2465|2473.9|2467.9|2473.9|2467.9|2470.4|2464.4|52
1693551600000|2023-09-01 07:00:00|2473.4|2467.4|2478.9|2472.9|2480.6|2474.6|2473.4|2467.4|96
1693551900000|2023-09-01 07:05:00|2479.1|2473.1|2481.1|2475.1|2484.1|2478.1|2477.6|2471.6|96
1693552200000|2023-09-01 07:10:00|2480.6|2474.6|2481.4|2475.4|2483.4|2477.4|2479|2473|47
1693552500000|2023-09-01 07:15:00|2481.6|2475.6|2483.9|2477.9|2484.6|2478.6|2480.1|2474.1|60
1693552800000|2023-09-01 07:20:00|2483.6|2477.6|2482.9|2476.9|2484.9|2478.9|2482.6|2476.6|43
1693553100000|2023-09-01 07:25:00|2483.1|2477.1|2484.9|2478.9|2488.9|2482.9|2482.6|2476.6|119
1693553400000|2023-09-01 07:30:00|2485.1|2479.1|2485.9|2479.9|2486.6|2480.6|2484.1|2478.1|62
1693553700000|2023-09-01 07:35:00|2485.6|2479.6|2489.6|2483.6|2493.6|2487.6|2485.6|2479.6|69
1693554000000|2023-09-01 07:40:00|2489.9|2483.9|2486.6|2480.6|2489.9|2483.9|2485.9|2479.9|55
1693554300000|2023-09-01 07:45:00|2486.4|2480.4|2490.9|2484.9|2491.6|2485.6|2486.4|2480.4|61
1693554600000|2023-09-01 07:50:00|2491.4|2485.4|2490.1|2484.1|2494.1|2488.1|2490.1|2484.1|49
1693554900000|2023-09-01 07:55:00|2489.9|2483.9|2490.9|2484.9|2492.1|2486.1|2487.4|2481.4|66
1693555200000|2023-09-01 08:00:00|2491.1|2485.1|2486.6|2480.6|2491.9|2485.9|2485.4|2479.4|81
1693555500000|2023-09-01 08:05:00|2486.4|2480.4|2480.4|2474.4|2486.4|2480.4|2476.4|2470.4|113
1693555800000|2023-09-01 08:10:00|2480.1|2474.1|2478.4|2472.4|2481.6|2475.6|2476.4|2470.4|80
1693556100000|2023-09-01 08:15:00|2478.6|2472.6|2478.9|2472.9|2480.4|2474.4|2474.6|2468.6|67
1693556400000|2023-09-01 08:20:00|2478.6|2472.6|2482.6|2476.6|2482.9|2476.9|2476.9|2470.9|49
1693556700000|2023-09-01 08:25:00|2482.9|2476.9|2477.9|2471.9|2487.4|2481.4|2477.9|2471.9|74
1693557000000|2023-09-01 08:30:00|2478.4|2472.4|2482.1|2476.1|2483.6|2477.6|2478.4|2472.4|66
1693557300000|2023-09-01 08:35:00|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2475.6|2469.6|68
1693557600000|2023-09-01 08:40:00|2481.1|2475.1|2485.4|2479.4|2487.4|2481.4|2479.1|2473.1|51
1693557900000|2023-09-01 08:45:00|2485.1|2479.1|2484.4|2478.4|2485.4|2479.4|2482.6|2476.6|38
1693558200000|2023-09-01 08:50:00|2484.6|2478.6|2482.9|2476.9|2485.6|2479.6|2482.9|2476.9|27
1693558500000|2023-09-01 08:55:00|2482.4|2476.4|2487.9|2481.9|2488.1|2482.1|2482.4|2476.4|44
1693558800000|2023-09-01 09:00:00|2488.1|2482.1|2488.6|2482.6|2491.6|2485.6|2486.1|2480.1|69
1693559100000|2023-09-01 09:05:00|2488.9|2482.9|2486.1|2480.1|2489.4|2483.4|2486.1|2480.1|74
1693559400000|2023-09-01 09:10:00|2486.6|2480.6|2486.6|2480.6|2486.9|2480.9|2483.1|2477.1|64
1693559700000|2023-09-01 09:15:00|2486.9|2480.9|2489.1|2483.1|2489.6|2483.6|2486.1|2480.1|38
1693560000000|2023-09-01 09:20:00|2489.4|2483.4|2495.1|2489.1|2495.6|2489.6|2489.4|2483.4|50
1693560300000|2023-09-01 09:25:00|2495.6|2489.6|2492.1|2486.1|2496.6|2490.6|2492.1|2486.1|53
1693560600000|2023-09-01 09:30:00|2492.4|2486.4|2491.1|2485.1|2493.9|2487.9|2490.9|2484.9|51
1693560900000|2023-09-01 09:35:00|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2489.9|2483.9|24
1693561200000|2023-09-01 09:40:00|2491.1|2485.1|2487.9|2481.9|2491.1|2485.1|2487.9|2481.9|35
1693561500000|2023-09-01 09:45:00|2487.6|2481.6|2488.1|2482.1|2488.4|2482.4|2486.4|2480.4|38
1693561800000|2023-09-01 09:50:00|2488.4|2482.4|2486.6|2480.6|2488.6|2482.6|2484.6|2478.6|39
1693562100000|2023-09-01 09:55:00|2486.4|2480.4|2486.9|2480.9|2487.1|2481.1|2485.9|2479.9|18
1693562400000|2023-09-01 10:00:00|2486.4|2480.4|2486.1|2480.1|2487.1|2481.1|2484.6|2478.6|25
1693562700000|2023-09-01 10:05:00|2486.9|2480.9|2488.9|2482.9|2488.9|2482.9|2485.6|2479.6|31
1693563000000|2023-09-01 10:10:00|2488.6|2482.6|2484.6|2478.6|2488.6|2482.6|2484.6|2478.6|36
1693563300000|2023-09-01 10:15:00|2484.9|2478.9|2484.1|2478.1|2485.9|2479.9|2482.6|2476.6|47
1693563600000|2023-09-01 10:20:00|2484.4|2478.4|2481.4|2475.4|2484.9|2478.9|2480.6|2474.6|34
1693563900000|2023-09-01 10:25:00|2480.9|2474.9|2481.4|2475.4|2483.4|2477.4|2480.9|2474.9|30
1693564200000|2023-09-01 10:30:00|2481.1|2475.1|2480.9|2474.9|2482.1|2476.1|2479.4|2473.4|41
1693564500000|2023-09-01 10:35:00|2482.4|2476.4|2489.6|2483.6|2490.4|2484.4|2482.4|2476.4|65
1693564800000|2023-09-01 10:40:00|2488.6|2482.6|2486.4|2480.4|2489.4|2483.4|2485.9|2479.9|35
1693565100000|2023-09-01 10:45:00|2486.6|2480.6|2487.1|2481.1|2487.4|2481.4|2484.4|2478.4|40
1693565400000|2023-09-01 10:50:00|2486.9|2480.9|2486.1|2480.1|2487.6|2481.6|2484.9|2478.9|51
1693565700000|2023-09-01 10:55:00|2486.4|2480.4|2486.4|2480.4|2488.4|2482.4|2485.6|2479.6|44
1693566000000|2023-09-01 11:00:00|2486.1|2480.1|2487.9|2481.9|2488.9|2482.9|2484.9|2478.9|50
1693566300000|2023-09-01 11:05:00|2488.6|2482.6|2487.1|2481.1|2491.6|2485.6|2486.4|2480.4|54
1693566600000|2023-09-01 11:10:00|2487.4|2481.4|2488.4|2482.4|2489.9|2483.9|2486.4|2480.4|75
1693566900000|2023-09-01 11:15:00|2488.6|2482.6|2482.6|2476.6|2488.6|2482.6|2482.6|2476.6|41
1693567200000|2023-09-01 11:20:00|2482.4|2476.4|2479.1|2473.1|2482.4|2476.4|2478.4|2472.4|46
1693567500000|2023-09-01 11:25:00|2479.4|2473.4|2481.6|2475.6|2481.6|2475.6|2478.4|2472.4|42
1693567800000|2023-09-01 11:30:00|2481.1|2475.1|2482.9|2476.9|2484.4|2478.4|2481.1|2475.1|66
1693568100000|2023-09-01 11:35:00|2482.6|2476.6|2480.1|2474.1|2483.4|2477.4|2480.1|2474.1|36
1693568400000|2023-09-01 11:40:00|2480.4|2474.4|2478.9|2472.9|2481.9|2475.9|2478.9|2472.9|33
1693568700000|2023-09-01 11:45:00|2478.6|2472.6|2479.4|2473.4|2479.9|2473.9|2478.6|2472.6|25
1693569000000|2023-09-01 11:50:00|2479.6|2473.6|2481.3|2475.3|2484.4|2478.4|2479.6|2473.6|86
1693569300000|2023-09-01 11:55:00|2481.4|2475.4|2488.9|2482.9|2489.1|2483.1|2480.9|2474.9|65
1693569600000|2023-09-01 12:00:00|2489.1|2483.1|2492.4|2486.4|2492.9|2486.9|2489.1|2483.1|61
1693569900000|2023-09-01 12:05:00|2492.6|2486.6|2488.1|2482.1|2492.6|2486.6|2487.9|2481.9|55
1693570200000|2023-09-01 12:10:00|2487.9|2481.9|2490.1|2484.1|2492.4|2486.4|2487.4|2481.4|72
1693570500000|2023-09-01 12:15:00|2490.4|2484.4|2490.4|2484.4|2492.6|2486.6|2489.1|2483.1|90
1693570800000|2023-09-01 12:20:00|2490.1|2484.1|2491|2485|2491.8|2485.8|2488.1|2482.1|59
1693571100000|2023-09-01 12:25:00|2491.3|2485.3|2492.1|2486.1|2493.9|2487.9|2490.4|2484.4|48
1693571400000|2023-09-01 12:30:00|2492.4|2486.4|2496|2490|2499.4|2493.4|2490.1|2484.1|205
1693571700000|2023-09-01 12:35:00|2496.8|2490.8|2493.8|2487.8|2497|2491|2491.3|2485.3|97
1693572000000|2023-09-01 12:40:00|2493.5|2487.5|2491.3|2485.3|2494.8|2488.8|2491.3|2485.3|121
1693572300000|2023-09-01 12:45:00|2491.5|2485.5|2496.8|2490.8|2496.8|2490.8|2491.3|2485.3|115
1693572600000|2023-09-01 12:50:00|2497|2491|2497.4|2491.4|2498.1|2492.1|2494.9|2488.9|88
1693572900000|2023-09-01 12:55:00|2496.6|2490.6|2494.9|2488.9|2498.4|2492.4|2494.4|2488.4|97
1693573200000|2023-09-01 13:00:00|2495.4|2489.4|2501.9|2495.9|2504.3|2498.3|2490.4|2484.4|317
1693573500000|2023-09-01 13:05:00|2502.1|2496.1|2508.4|2502.4|2510.4|2504.4|2499.4|2493.4|250
1693573800000|2023-09-01 13:10:00|2508.1|2502.1|2503.9|2497.9|2510.1|2504.1|2502.4|2496.4|191
1693574100000|2023-09-01 13:15:00|2504.1|2498.1|2501.4|2495.4|2506.9|2500.9|2500.4|2494.4|122
1693574400000|2023-09-01 13:20:00|2501.6|2495.6|2490.4|2484.4|2502.1|2496.1|2489.1|2483.1|231
1693574700000|2023-09-01 13:25:00|2490.6|2484.6|2493.9|2487.9|2494.4|2488.4|2490.6|2484.6|162
1693575000000|2023-09-01 13:30:00|2494.4|2488.4|2496.6|2490.6|2497.1|2491.1|2492.1|2486.1|227
1693575300000|2023-09-01 13:35:00|2496.9|2490.9|2490.6|2484.6|2497.1|2491.1|2489.6|2483.6|174
1693575600000|2023-09-01 13:40:00|2490.9|2484.9|2484.1|2478.1|2490.9|2484.9|2483.4|2477.4|150
1693575900000|2023-09-01 13:45:00|2483.9|2477.9|2488.4|2482.4|2488.4|2482.4|2479.6|2473.6|211
1693576200000|2023-09-01 13:50:00|2488.1|2482.1|2491.6|2485.6|2492.4|2486.4|2483.9|2477.9|184
1693576500000|2023-09-01 13:55:00|2492.1|2486.1|2492.1|2486.1|2494.6|2488.6|2491.1|2485.1|121
1693576800000|2023-09-01 14:00:00|2490.9|2484.9|2486.6|2480.6|2490.9|2484.9|2479.3|2473.3|348
1693577100000|2023-09-01 14:05:00|2486.4|2480.4|2489.1|2483.1|2489.6|2483.6|2484.1|2478.1|220
1693577400000|2023-09-01 14:10:00|2488.9|2482.9|2487.9|2481.9|2490.9|2484.9|2486.9|2480.9|208
1693577700000|2023-09-01 14:15:00|2487.4|2481.4|2477.4|2471.4|2487.4|2481.4|2475.4|2469.4|179
1693578000000|2023-09-01 14:20:00|2477.6|2471.6|2475.6|2469.6|2477.9|2471.9|2472.1|2466.1|134
1693578300000|2023-09-01 14:25:00|2475.9|2469.9|2480.4|2474.4|2480.6|2474.6|2475.1|2469.1|126
1693578600000|2023-09-01 14:30:00|2480.6|2474.6|2477.6|2471.6|2481.9|2475.9|2475.9|2469.9|108
1693578900000|2023-09-01 14:35:00|2477.4|2471.4|2478.9|2472.9|2481.9|2475.9|2472.9|2466.9|158
1693579200000|2023-09-01 14:40:00|2479.1|2473.1|2483.4|2477.4|2483.6|2477.6|2478.1|2472.1|160
1693579500000|2023-09-01 14:45:00|2483.1|2477.1|2480.1|2474.1|2485.9|2479.9|2476.9|2470.9|140
1693579800000|2023-09-01 14:50:00|2480.4|2474.4|2481.9|2475.9|2484.9|2478.9|2479.9|2473.9|103
1693580100000|2023-09-01 14:55:00|2481.6|2475.6|2491.6|2485.6|2492.4|2486.4|2479.9|2473.9|200
1693580400000|2023-09-01 15:00:00|2491.4|2485.4|2496.4|2490.4|2496.6|2490.6|2486.9|2480.9|154
1693580700000|2023-09-01 15:05:00|2496.1|2490.1|2491.9|2485.9|2496.4|2490.4|2488.4|2482.4|133
1693581000000|2023-09-01 15:10:00|2492.1|2486.1|2489.4|2483.4|2492.1|2486.1|2488.1|2482.1|95
1693581300000|2023-09-01 15:15:00|2489.6|2483.6|2489.4|2483.4|2490.1|2484.1|2486.9|2480.9|79
1693581600000|2023-09-01 15:20:00|2489.6|2483.6|2485.9|2479.9|2490.1|2484.1|2485.6|2479.6|33
1693581900000|2023-09-01 15:25:00|2486.1|2480.1|2488.1|2482.1|2488.4|2482.4|2486.1|2480.1|68
1693582200000|2023-09-01 15:30:00|2488.6|2482.6|2487.4|2481.4|2488.6|2482.6|2484.9|2478.9|64
1693582500000|2023-09-01 15:35:00|2487.1|2481.1|2487.1|2481.1|2488.4|2482.4|2486.1|2480.1|36
1693582800000|2023-09-01 15:40:00|2487.4|2481.4|2489.4|2483.4|2490.9|2484.9|2487.4|2481.4|57
1693583100000|2023-09-01 15:45:00|2489.1|2483.1|2490.1|2484.1|2491.4|2485.4|2486.9|2480.9|72
1693583400000|2023-09-01 15:50:00|2490.6|2484.6|2492.4|2486.4|2493.1|2487.1|2489.9|2483.9|51
1693583700000|2023-09-01 15:55:00|2492.6|2486.6|2488.9|2482.9|2492.6|2486.6|2488.6|2482.6|23
1693584000000|2023-09-01 16:00:00|2488.6|2482.6|2487.9|2481.9|2488.6|2482.6|2487.4|2481.4|46
1693584300000|2023-09-01 16:05:00|2488.1|2482.1|2488.1|2482.1|2488.6|2482.6|2487.1|2481.1|33
1693584600000|2023-09-01 16:10:00|2487.9|2481.9|2487.6|2481.6|2488.4|2482.4|2487.1|2481.1|23
1693584900000|2023-09-01 16:15:00|2487.9|2481.9|2488.9|2482.9|2489.4|2483.4|2487.4|2481.4|17
1693585200000|2023-09-01 16:20:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2487.6|2481.6|21
1693585500000|2023-09-01 16:25:00|2488.6|2482.6|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|28
1693585800000|2023-09-01 16:30:00|2488.9|2482.9|2488.4|2482.4|2489.4|2483.4|2487.9|2481.9|12
1693586100000|2023-09-01 16:35:00|2488.1|2482.1|2487.6|2481.6|2488.4|2482.4|2487.4|2481.4|13
1693586400000|2023-09-01 16:40:00|2487.4|2481.4|2486.4|2480.4|2487.6|2481.6|2486.4|2480.4|10
1693586700000|2023-09-01 16:45:00|2486.1|2480.1|2486.1|2480.1|2486.4|2480.4|2485.6|2479.6|15
1693587000000|2023-09-01 16:50:00|2486.4|2480.4|2487.1|2481.1|2487.6|2481.6|2485.9|2479.9|20
1693587300000|2023-09-01 16:55:00|2486.9|2480.9|2487.3|2481.3|2488.4|2482.4|2485.8|2479.8|50
1693587600000|2023-09-01 17:00:00|2486.9|2480.9|2486|2480|2487.4|2481.4|2485.3|2479.3|27
1693587900000|2023-09-01 17:05:00|2485.8|2479.8|2488|2482|2488.1|2482.1|2485.5|2479.5|14
1693588200000|2023-09-01 17:10:00|2488.3|2482.3|2487.9|2481.9|2488.3|2482.3|2487.3|2481.3|13
1693588500000|2023-09-01 17:15:00|2488|2482|2488.3|2482.3|2488.8|2482.8|2488|2482|12
1693588800000|2023-09-01 17:20:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|4
1693589100000|2023-09-01 17:25:00|2488|2482|2488|2482|2488.3|2482.3|2488|2482|76
1693589400000|2023-09-01 17:30:00|2488.3|2482.3|2488.5|2482.5|2488.8|2482.8|2488|2482|31
1693589700000|2023-09-01 17:35:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|5
1693590000000|2023-09-01 17:40:00|2488.6|2482.6|2488.6|2482.6|2489.3|2483.3|2488.6|2482.6|5
1693590300000|2023-09-01 17:45:00|2488.3|2482.3|2489.4|2483.4|2489.4|2483.4|2487.6|2481.6|7
1693590600000|2023-09-01 17:50:00|2489.5|2483.5|2492.6|2486.6|2492.9|2486.9|2489.3|2483.3|36
1693590900000|2023-09-01 17:55:00|2492.1|2486.1|2500.5|2481.8|2500.5|2486.1|2492|2479.5|9
1693785600000|2023-09-04 00:00:00|2491.9|2485.9|2491.5|2485.5|2492|2486|2488.8|2482.8|21
1693785900000|2023-09-04 00:05:00|2491.4|2485.4|2488.6|2482.6|2491.4|2485.4|2487.5|2481.5|23
1693786200000|2023-09-04 00:10:00|2488.8|2482.8|2491|2485|2491|2485|2488.5|2482.5|21
1693786500000|2023-09-04 00:15:00|2490.5|2484.5|2488.8|2482.8|2490.5|2484.5|2487.5|2481.5|13
1693786800000|2023-09-04 00:20:00|2488.5|2482.5|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|10
1693787100000|2023-09-04 00:25:00|2489.5|2483.5|2485.8|2479.8|2489.8|2483.8|2485.1|2479.1|18
1693787400000|2023-09-04 00:30:00|2486|2480|2486|2480|2486.5|2480.5|2485.8|2479.8|9
1693787700000|2023-09-04 00:35:00|2486.5|2480.5|2488.8|2482.8|2489|2483|2486.5|2480.5|18
1693788000000|2023-09-04 00:40:00|2488.5|2482.5|2489.8|2483.8|2489.8|2483.8|2488|2482|27
1693788300000|2023-09-04 00:45:00|2489.5|2483.5|2492.3|2486.3|2493|2487|2489|2483|30
1693788600000|2023-09-04 00:50:00|2492|2486|2492|2486|2492.3|2486.3|2491.8|2485.8|24
1693788900000|2023-09-04 00:55:00|2491.8|2485.8|2489.8|2483.8|2492|2486|2489.8|2483.8|12
1693789200000|2023-09-04 01:00:00|2490|2484|2477.5|2471.5|2490.5|2484.5|2476.6|2470.6|263
1693789500000|2023-09-04 01:05:00|2477.8|2471.8|2481.3|2475.3|2484.3|2478.3|2477.5|2471.5|187
1693789800000|2023-09-04 01:10:00|2481|2475|2479.8|2473.8|2485.8|2479.8|2478|2472|152
1693790100000|2023-09-04 01:15:00|2479.5|2473.5|2476.3|2470.3|2480.3|2474.3|2474.5|2468.5|214
1693790400000|2023-09-04 01:20:00|2475.5|2469.5|2476.8|2470.8|2481.5|2475.5|2475.5|2469.5|210
1693790700000|2023-09-04 01:25:00|2477|2471|2479.5|2473.5|2481.8|2475.8|2476.8|2470.8|168
1693791000000|2023-09-04 01:30:00|2479.3|2473.3|2476.8|2470.8|2481.8|2475.8|2475.8|2469.8|233
1693791300000|2023-09-04 01:35:00|2477.3|2471.3|2474|2468|2480.3|2474.3|2474|2468|196
1693791600000|2023-09-04 01:40:00|2474.3|2468.3|2474.5|2468.5|2475.8|2469.8|2471.3|2465.3|233
1693791900000|2023-09-04 01:45:00|2474.3|2468.3|2470.8|2464.8|2475.5|2469.5|2468.5|2462.5|206
1693792200000|2023-09-04 01:50:00|2470.3|2464.3|2469.8|2463.8|2472|2466|2469.3|2463.3|194
1693792500000|2023-09-04 01:55:00|2470.3|2464.3|2469.5|2463.5|2473|2467|2468.8|2462.8|113
1693792800000|2023-09-04 02:00:00|2469.3|2463.3|2475.5|2469.5|2476.5|2470.5|2469.3|2463.3|250
1693793100000|2023-09-04 02:05:00|2475.3|2469.3|2479.3|2473.3|2479.3|2473.3|2473.8|2467.8|202
1693793400000|2023-09-04 02:10:00|2479|2473|2479.3|2473.3|2481.5|2475.5|2477.5|2471.5|160
1693793700000|2023-09-04 02:15:00|2479.5|2473.5|2478.5|2472.5|2480.5|2474.5|2477.5|2471.5|38
1693794000000|2023-09-04 02:20:00|2479|2473|2479.5|2473.5|2480.8|2474.8|2478.3|2472.3|44
1693794300000|2023-09-04 02:25:00|2479.3|2473.3|2483.8|2477.8|2484.5|2478.5|2479|2473|43
1693794600000|2023-09-04 02:30:00|2483.5|2477.5|2486.3|2480.3|2487.8|2481.8|2483.5|2477.5|209
1693794900000|2023-09-04 02:35:00|2486.5|2480.5|2484.3|2478.3|2486.5|2480.5|2483.3|2477.3|68
1693795200000|2023-09-04 02:40:00|2484.5|2478.5|2489.3|2483.3|2489.5|2483.5|2483.8|2477.8|135
1693795500000|2023-09-04 02:45:00|2489|2483|2487.5|2481.5|2490|2484|2486.5|2480.5|104
1693795800000|2023-09-04 02:50:00|2487.8|2481.8|2487.3|2481.3|2489.8|2483.8|2486|2480|81
1693796100000|2023-09-04 02:55:00|2487.5|2481.5|2488.8|2482.8|2490.5|2484.5|2486.5|2480.5|94
1693796400000|2023-09-04 03:00:00|2488.5|2482.5|2484.5|2478.5|2488.5|2482.5|2484|2478|106
1693796700000|2023-09-04 03:05:00|2484.8|2478.8|2482.5|2476.5|2486|2480|2481.5|2475.5|95
1693797000000|2023-09-04 03:10:00|2482.8|2476.8|2482|2476|2483.3|2477.3|2481|2475|83
1693797300000|2023-09-04 03:15:00|2482.3|2476.3|2486.3|2480.3|2486.3|2480.3|2482.3|2476.3|102
1693797600000|2023-09-04 03:20:00|2486|2480|2485.3|2479.3|2486.5|2480.5|2484|2478|101
1693797900000|2023-09-04 03:25:00|2485.5|2479.5|2481.5|2475.5|2487|2481|2481.3|2475.3|87
1693798200000|2023-09-04 03:30:00|2482|2476|2482.3|2476.3|2483.3|2477.3|2481.3|2475.3|27
1693798500000|2023-09-04 03:35:00|2482.5|2476.5|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|18
1693798800000|2023-09-04 03:40:00|2481.5|2475.5|2481.8|2475.8|2483.3|2477.3|2481.5|2475.5|14
1693799100000|2023-09-04 03:45:00|2481.3|2475.3|2481.8|2475.8|2482.3|2476.3|2481|2475|15
1693799400000|2023-09-04 03:50:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|10
1693799700000|2023-09-04 03:55:00|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|5
1693800000000|2023-09-04 04:00:00|2483.5|2477.5|2483|2477|2484|2478|2483|2477|8
1693800300000|2023-09-04 04:05:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2481.8|2475.8|7
1693800600000|2023-09-04 04:10:00|2482|2476|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|8
1693800900000|2023-09-04 04:15:00|2482.5|2476.5|2482.8|2476.8|2483.3|2477.3|2482.5|2476.5|6
1693801200000|2023-09-04 04:20:00|2483|2477|2483.8|2477.8|2484|2478|2482.8|2476.8|12
1693801800000|2023-09-04 04:30:00|2484|2478|2482.3|2476.3|2484|2478|2481.8|2475.8|10
1693802100000|2023-09-04 04:35:00|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|6
1693802400000|2023-09-04 04:40:00|2483.8|2477.8|2482.3|2476.3|2484|2478|2482|2476|17
1693802700000|2023-09-04 04:45:00|2481.8|2475.8|2483|2477|2483.3|2477.3|2481.8|2475.8|15
1693803000000|2023-09-04 04:50:00|2483.3|2477.3|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|7
1693803300000|2023-09-04 04:55:00|2482.5|2476.5|2483.5|2477.5|2483.8|2477.8|2481.3|2475.3|26
1693803600000|2023-09-04 05:00:00|2483.3|2477.3|2481.8|2475.8|2484|2478|2481.3|2475.3|42
1693803900000|2023-09-04 05:05:00|2482|2476|2482.3|2476.3|2483.8|2477.8|2482|2476|25
1693804200000|2023-09-04 05:10:00|2482|2476|2482.5|2476.5|2483.5|2477.5|2482|2476|14
1693804500000|2023-09-04 05:15:00|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|14
1693804800000|2023-09-04 05:20:00|2483.5|2477.5|2481.5|2475.5|2483.8|2477.8|2480|2474|24
1693805100000|2023-09-04 05:25:00|2481.3|2475.3|2480.8|2474.8|2482|2476|2480.8|2474.8|18
1693805400000|2023-09-04 05:30:00|2480.5|2474.5|2482|2476|2484|2478|2480.5|2474.5|72
1693805700000|2023-09-04 05:35:00|2481.8|2475.8|2478|2472|2482.3|2476.3|2477.8|2471.8|73
1693806000000|2023-09-04 05:40:00|2478.3|2472.3|2480.8|2474.8|2481.3|2475.3|2478|2472|36
1693806300000|2023-09-04 05:45:00|2480.5|2474.5|2479.8|2473.8|2482|2476|2479.8|2473.8|47
1693806600000|2023-09-04 05:50:00|2480.3|2474.3|2483|2477|2483.3|2477.3|2479.3|2473.3|43
1693806900000|2023-09-04 05:55:00|2482.8|2476.8|2478.8|2472.8|2482.8|2476.8|2478.3|2472.3|53
1693807200000|2023-09-04 06:00:00|2480.5|2474.5|2481.8|2475.8|2482.8|2476.8|2478|2472|111
1693807500000|2023-09-04 06:05:00|2482|2476|2479.3|2473.3|2485.3|2479.3|2479.3|2473.3|47
1693807800000|2023-09-04 06:10:00|2479|2473|2479.3|2473.3|2479.8|2473.8|2478.3|2472.3|33
1693808100000|2023-09-04 06:15:00|2479.5|2473.5|2477|2471|2479.8|2473.8|2477|2471|30
1693808400000|2023-09-04 06:20:00|2476.3|2470.3|2476.5|2470.5|2478.3|2472.3|2475|2469|38
1693808700000|2023-09-04 06:25:00|2476.8|2470.8|2474|2468|2478.5|2472.5|2474|2468|54
1693809000000|2023-09-04 06:30:00|2474.3|2468.3|2474|2468|2474.8|2468.8|2470.8|2464.8|125
1693809300000|2023-09-04 06:35:00|2474.3|2468.3|2470.5|2464.5|2477.8|2471.8|2469.3|2463.3|146
1693809600000|2023-09-04 06:40:00|2470.8|2464.8|2474.3|2468.3|2475.5|2469.5|2470.8|2464.8|49
1693809900000|2023-09-04 06:45:00|2474.5|2468.5|2476|2470|2479.5|2473.5|2474.5|2468.5|72
1693810200000|2023-09-04 06:50:00|2475.8|2469.8|2474|2468|2476.8|2470.8|2471.8|2465.8|172
1693810500000|2023-09-04 06:55:00|2474.3|2468.3|2476.6|2470.6|2477.6|2471.6|2474.3|2468.3|112
1693810800000|2023-09-04 07:00:00|2476.9|2470.9|2479.1|2473.1|2481.9|2475.9|2475.6|2469.6|95
1693811100000|2023-09-04 07:05:00|2479.4|2473.4|2481.1|2475.1|2482.4|2476.4|2476.1|2470.1|81
1693811400000|2023-09-04 07:10:00|2481.9|2475.9|2480.9|2474.9|2482.4|2476.4|2478.6|2472.6|50
1693811700000|2023-09-04 07:15:00|2481.4|2475.4|2483.4|2477.4|2484.4|2478.4|2478.1|2472.1|70
1693812000000|2023-09-04 07:20:00|2483.6|2477.6|2480.9|2474.9|2483.9|2477.9|2476.6|2470.6|75
1693812300000|2023-09-04 07:25:00|2480.6|2474.6|2476.6|2470.6|2480.6|2474.6|2476.4|2470.4|54
1693812600000|2023-09-04 07:30:00|2476.9|2470.9|2472.6|2466.6|2477.4|2471.4|2469.6|2463.6|77
1693812900000|2023-09-04 07:35:00|2472.9|2466.9|2475.4|2469.4|2476.1|2470.1|2471.9|2465.9|35
1693813200000|2023-09-04 07:40:00|2475.9|2469.9|2477.1|2471.1|2477.9|2471.9|2475.9|2469.9|28
1693813500000|2023-09-04 07:45:00|2476.9|2470.9|2476.6|2470.6|2479.9|2473.9|2476.6|2470.6|33
1693813800000|2023-09-04 07:50:00|2476.9|2470.9|2475.6|2469.6|2476.9|2470.9|2473.9|2467.9|30
1693814100000|2023-09-04 07:55:00|2475.4|2469.4|2476.9|2470.9|2478.4|2472.4|2475.1|2469.1|30
1693814400000|2023-09-04 08:00:00|2477.1|2471.1|2483.4|2477.4|2490.3|2484.3|2477.1|2471.1|111
1693814700000|2023-09-04 08:05:00|2482.9|2476.9|2478.9|2472.9|2482.9|2476.9|2473.6|2467.6|77
1693815000000|2023-09-04 08:10:00|2478.6|2472.6|2482.6|2476.6|2482.6|2476.6|2478.4|2472.4|51
1693815300000|2023-09-04 08:15:00|2482.9|2476.9|2482.9|2476.9|2485.4|2479.4|2481.9|2475.9|59
1693815600000|2023-09-04 08:20:00|2483.1|2477.1|2485.9|2479.9|2486.6|2480.6|2483.1|2477.1|34
1693815900000|2023-09-04 08:25:00|2485.6|2479.6|2489.6|2483.6|2492.6|2486.6|2485.1|2479.1|55
1693816200000|2023-09-04 08:30:00|2489.9|2483.9|2492.6|2486.6|2493.6|2487.6|2488.9|2482.9|52
1693816500000|2023-09-04 08:35:00|2492.9|2486.9|2492.6|2486.6|2493.6|2487.6|2492.1|2486.1|22
1693816800000|2023-09-04 08:40:00|2492.9|2486.9|2489.6|2483.6|2492.9|2486.9|2488.9|2482.9|34
1693817100000|2023-09-04 08:45:00|2489.4|2483.4|2489.1|2483.1|2490.6|2484.6|2489.1|2483.1|38
1693817400000|2023-09-04 08:50:00|2489.4|2483.4|2488.9|2482.9|2490.6|2484.6|2487.9|2481.9|34
1693817700000|2023-09-04 08:55:00|2489.1|2483.1|2489.1|2483.1|2489.9|2483.9|2488.6|2482.6|22
1693818000000|2023-09-04 09:00:00|2489.4|2483.4|2490.6|2484.6|2490.9|2484.9|2489.1|2483.1|29
1693818300000|2023-09-04 09:05:00|2490.1|2484.1|2487.6|2481.6|2490.4|2484.4|2486.6|2480.6|65
1693818600000|2023-09-04 09:10:00|2486.9|2480.9|2488.6|2482.6|2490.9|2484.9|2486.9|2480.9|65
1693818900000|2023-09-04 09:15:00|2488.9|2482.9|2491.9|2485.9|2492.6|2486.6|2488.9|2482.9|29
1693819200000|2023-09-04 09:20:00|2492.1|2486.1|2489.9|2483.9|2492.9|2486.9|2489.4|2483.4|20
1693819500000|2023-09-04 09:25:00|2490.1|2484.1|2489.4|2483.4|2490.6|2484.6|2488.4|2482.4|41
1693819800000|2023-09-04 09:30:00|2489.1|2483.1|2491.4|2485.4|2492.4|2486.4|2489.1|2483.1|33
1693820100000|2023-09-04 09:35:00|2491.6|2485.6|2493.1|2487.1|2493.6|2487.6|2491.4|2485.4|18
1693820400000|2023-09-04 09:40:00|2492.6|2486.6|2489.6|2483.6|2492.6|2486.6|2487.9|2481.9|39
1693820700000|2023-09-04 09:45:00|2489.9|2483.9|2486.6|2480.6|2490.6|2484.6|2486.6|2480.6|36
1693821000000|2023-09-04 09:50:00|2486.4|2480.4|2485.6|2479.6|2487.4|2481.4|2483.6|2477.6|36
1693821300000|2023-09-04 09:55:00|2485.1|2479.1|2483.6|2477.6|2485.1|2479.1|2482.9|2476.9|42
1693821600000|2023-09-04 10:00:00|2482.9|2476.9|2482.9|2476.9|2485.6|2479.6|2481.4|2475.4|38
1693821900000|2023-09-04 10:05:00|2483.4|2477.4|2485.4|2479.4|2485.6|2479.6|2482.9|2476.9|29
1693822200000|2023-09-04 10:10:00|2485.6|2479.6|2485.6|2479.6|2486.6|2480.6|2485.6|2479.6|17
1693822500000|2023-09-04 10:15:00|2484.9|2478.9|2485.1|2479.1|2486.6|2480.6|2483.9|2477.9|19
1693822800000|2023-09-04 10:20:00|2485.4|2479.4|2486.6|2480.6|2487.1|2481.1|2485.4|2479.4|31
1693823100000|2023-09-04 10:25:00|2486.9|2480.9|2485.9|2479.9|2487.4|2481.4|2485.9|2479.9|22
1693823400000|2023-09-04 10:30:00|2485.6|2479.6|2487.4|2481.4|2487.4|2481.4|2485.4|2479.4|20
1693823700000|2023-09-04 10:35:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486.1|2480.1|9
1693824000000|2023-09-04 10:40:00|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2485.6|2479.6|26
1693824300000|2023-09-04 10:45:00|2486.6|2480.6|2484.6|2478.6|2486.6|2480.6|2483.4|2477.4|30
1693824600000|2023-09-04 10:50:00|2483.9|2477.9|2485.6|2479.6|2487.1|2481.1|2483.4|2477.4|19
1693824900000|2023-09-04 10:55:00|2485.4|2479.4|2486.9|2480.9|2486.9|2480.9|2485.1|2479.1|26
1693825200000|2023-09-04 11:00:00|2486.6|2480.6|2485.9|2479.9|2487.1|2481.1|2484.4|2478.4|31
1693825500000|2023-09-04 11:05:00|2486.1|2480.1|2485.9|2479.9|2487.1|2481.1|2484.6|2478.6|27
1693825800000|2023-09-04 11:10:00|2486.1|2480.1|2485.6|2479.6|2486.9|2480.9|2485.4|2479.4|36
1693826100000|2023-09-04 11:15:00|2485.4|2479.4|2484.6|2478.6|2485.4|2479.4|2483.6|2477.6|26
1693826400000|2023-09-04 11:20:00|2484.4|2478.4|2485.6|2479.6|2486.1|2480.1|2483.9|2477.9|28
1693826700000|2023-09-04 11:25:00|2486.1|2480.1|2485.4|2479.4|2486.6|2480.6|2484.6|2478.6|26
1693827000000|2023-09-04 11:30:00|2485.6|2479.6|2482.9|2476.9|2486.9|2480.9|2482.9|2476.9|53
1693827300000|2023-09-04 11:35:00|2482.6|2476.6|2481.4|2475.4|2482.9|2476.9|2480.9|2474.9|51
1693827600000|2023-09-04 11:40:00|2481.6|2475.6|2483.9|2477.9|2484.1|2478.1|2481.6|2475.6|22
1693827900000|2023-09-04 11:45:00|2483.6|2477.6|2480.6|2474.6|2483.6|2477.6|2479.6|2473.6|52
1693828200000|2023-09-04 11:50:00|2480.4|2474.4|2478.9|2472.9|2481.1|2475.1|2478.4|2472.4|48
1693828500000|2023-09-04 11:55:00|2479.1|2473.1|2479.1|2473.1|2480.6|2474.6|2476.6|2470.6|47
1693828800000|2023-09-04 12:00:00|2479.4|2473.4|2477.9|2471.9|2480.6|2474.6|2477.1|2471.1|56
1693829100000|2023-09-04 12:05:00|2478.1|2472.1|2482.1|2476.1|2482.1|2476.1|2475.9|2469.9|60
1693829400000|2023-09-04 12:10:00|2481.9|2475.9|2481.1|2475.1|2482.4|2476.4|2481.1|2475.1|35
1693829700000|2023-09-04 12:15:00|2481.4|2475.4|2481.1|2475.1|2482.1|2476.1|2479.4|2473.4|30
1693830000000|2023-09-04 12:20:00|2481.4|2475.4|2483.9|2477.9|2485.1|2479.1|2481.4|2475.4|24
1693830300000|2023-09-04 12:25:00|2484.1|2478.1|2485.4|2479.4|2486.1|2480.1|2484.1|2478.1|21
1693830600000|2023-09-04 12:30:00|2485.6|2479.6|2485.4|2479.4|2486.4|2480.4|2484.6|2478.6|26
1693830900000|2023-09-04 12:35:00|2485.6|2479.6|2487.1|2481.1|2487.4|2481.4|2485.1|2479.1|25
1693831200000|2023-09-04 12:40:00|2486.9|2480.9|2487.6|2481.6|2488.6|2482.6|2485.6|2479.6|21
1693831500000|2023-09-04 12:45:00|2487.4|2481.4|2487.1|2481.1|2488.6|2482.6|2485.9|2479.9|27
1693831800000|2023-09-04 12:50:00|2487.4|2481.4|2487.6|2481.6|2488.1|2482.1|2487.1|2481.1|16
1693832100000|2023-09-04 12:55:00|2487.4|2481.4|2489.1|2483.1|2490.9|2484.9|2486.6|2480.6|32
1693832400000|2023-09-04 13:00:00|2488.9|2482.9|2476.3|2470.3|2488.9|2482.9|2476.3|2470.3|391
1693832700000|2023-09-04 13:05:00|2475.8|2469.8|2473.6|2467.6|2478.8|2472.8|2471.6|2465.6|195
1693833000000|2023-09-04 13:10:00|2473.9|2467.9|2473.6|2467.6|2476.6|2470.6|2473.6|2467.6|114
1693833300000|2023-09-04 13:15:00|2473.4|2467.4|2469.6|2463.6|2474.1|2468.1|2469.6|2463.6|99
1693833600000|2023-09-04 13:20:00|2469.4|2463.4|2470.4|2464.4|2471.9|2465.9|2466.1|2460.1|248
1693833900000|2023-09-04 13:25:00|2470.9|2464.9|2473.1|2467.1|2473.6|2467.6|2470.9|2464.9|111
1693834200000|2023-09-04 13:30:00|2472.9|2466.9|2474.1|2468.1|2474.6|2468.6|2471.9|2465.9|141
1693834500000|2023-09-04 13:35:00|2474.4|2468.4|2472.9|2466.9|2474.4|2468.4|2471.1|2465.1|79
1693834800000|2023-09-04 13:40:00|2473.1|2467.1|2473.9|2467.9|2474.4|2468.4|2472.9|2466.9|56
1693835100000|2023-09-04 13:45:00|2474.1|2468.1|2476.9|2470.9|2476.9|2470.9|2473.6|2467.6|42
1693835400000|2023-09-04 13:50:00|2477.1|2471.1|2477.6|2471.6|2478.6|2472.6|2476.1|2470.1|65
1693835700000|2023-09-04 13:55:00|2477.4|2471.4|2475.6|2469.6|2477.4|2471.4|2474.9|2468.9|46
1693836000000|2023-09-04 14:00:00|2475.4|2469.4|2476.6|2470.6|2477.4|2471.4|2475.4|2469.4|55
1693836300000|2023-09-04 14:05:00|2476.9|2470.9|2475.9|2469.9|2476.9|2470.9|2473.1|2467.1|49
1693836600000|2023-09-04 14:10:00|2475.6|2469.6|2473.1|2467.1|2475.6|2469.6|2471.4|2465.4|61
1693836900000|2023-09-04 14:15:00|2472.6|2466.6|2471.9|2465.9|2476.1|2470.1|2471.4|2465.4|75
1693837200000|2023-09-04 14:20:00|2472.4|2466.4|2475.6|2469.6|2476.6|2470.6|2471.4|2465.4|41
1693837500000|2023-09-04 14:25:00|2475.4|2469.4|2474.4|2468.4|2475.4|2469.4|2472.6|2466.6|32
1693837800000|2023-09-04 14:30:00|2473.9|2467.9|2478.6|2472.6|2478.9|2472.9|2473.4|2467.4|38
1693838100000|2023-09-04 14:35:00|2478.9|2472.9|2483.9|2477.9|2485.1|2479.1|2478.6|2472.6|95
1693838400000|2023-09-04 14:40:00|2484.1|2478.1|2483.9|2477.9|2485.1|2479.1|2482.4|2476.4|55
1693838700000|2023-09-04 14:45:00|2483.6|2477.6|2478.1|2472.1|2483.9|2477.9|2476.6|2470.6|63
1693839000000|2023-09-04 14:50:00|2477.9|2471.9|2479.4|2473.4|2479.6|2473.6|2477.6|2471.6|32
1693839300000|2023-09-04 14:55:00|2479.6|2473.6|2481.6|2475.6|2483.9|2477.9|2479.4|2473.4|109
1693839600000|2023-09-04 15:00:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2479.9|2473.9|47
1693839900000|2023-09-04 15:05:00|2481.9|2475.9|2480.6|2474.6|2481.9|2475.9|2480.6|2474.6|24
1693840200000|2023-09-04 15:10:00|2481.1|2475.1|2480.1|2474.1|2481.1|2475.1|2478.4|2472.4|34
1693840500000|2023-09-04 15:15:00|2479.4|2473.4|2480.1|2474.1|2480.9|2474.9|2478.4|2472.4|27
1693840800000|2023-09-04 15:20:00|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2478.9|2472.9|18
1693841100000|2023-09-04 15:25:00|2480.1|2474.1|2481.1|2475.1|2481.1|2475.1|2478.6|2472.6|17
1693841400000|2023-09-04 15:30:00|2480.4|2474.4|2479.9|2473.9|2481.6|2475.6|2479.9|2473.9|18
1693841700000|2023-09-04 15:35:00|2480.1|2474.1|2479.4|2473.4|2481.1|2475.1|2479.4|2473.4|10
1693842000000|2023-09-04 15:40:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2477.9|2471.9|22
1693842300000|2023-09-04 15:45:00|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.1|2472.1|21
1693842600000|2023-09-04 15:50:00|2478.4|2472.4|2479.4|2473.4|2479.4|2473.4|2478.4|2472.4|15
1693842900000|2023-09-04 15:55:00|2479.6|2473.6|2480.6|2474.6|2480.9|2474.9|2479.6|2473.6|9
1693843200000|2023-09-04 16:00:00|2481.6|2475.6|2480.6|2474.6|2481.6|2475.6|2480.6|2474.6|7
1693843500000|2023-09-04 16:05:00|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|3
1693843800000|2023-09-04 16:10:00|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2478.6|2472.6|13
1693844100000|2023-09-04 16:15:00|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2478.9|2472.9|12
1693844400000|2023-09-04 16:20:00|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2478.5|2472.5|9
1693844700000|2023-09-04 16:25:00|2479.1|2473.1|2479.4|2473.4|2479.9|2473.9|2478.9|2472.9|7
1693845000000|2023-09-04 16:30:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|13
1693845300000|2023-09-04 16:35:00|2479.1|2473.1|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|12
1693845600000|2023-09-04 16:40:00|2479.1|2473.1|2477.6|2471.6|2479.4|2473.4|2477.6|2471.6|17
1693845900000|2023-09-04 16:45:00|2477.9|2471.9|2479.6|2473.6|2481.4|2475.4|2477.9|2471.9|28
1693846200000|2023-09-04 16:50:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|6
1693846500000|2023-09-04 16:55:00|2479.4|2473.4|2479.3|2473.3|2480.6|2474.6|2476.1|2470.1|94
1693846800000|2023-09-04 17:00:00|2479|2473|2477.5|2471.5|2479|2473|2477.5|2471.5|12
1693847100000|2023-09-04 17:05:00|2477.6|2471.6|2477.5|2471.5|2478.6|2472.6|2477.3|2471.3|7
1693847700000|2023-09-04 17:15:00|2477.4|2471.4|2477|2471|2477.4|2471.4|2477|2471|2
1693848000000|2023-09-04 17:20:00|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|6
1693848600000|2023-09-04 17:30:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1693849200000|2023-09-04 17:40:00|2478.6|2472.6|2479.3|2473.3|2479.4|2473.4|2478.6|2472.6|8
1693849500000|2023-09-04 17:45:00|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|4
1693849800000|2023-09-04 17:50:00|2479|2473|2475.1|2469.1|2479|2473|2474|2468|30
1693850100000|2023-09-04 17:55:00|2475.3|2469.3|2482|2463.3|2484.3|2470.4|2475.3|2463.3|9
1693872000000|2023-09-05 00:00:00|2478.5|2472.5|2477.1|2471.1|2478.5|2472.5|2476.8|2470.8|4
1693872300000|2023-09-05 00:05:00|2477.3|2471.3|2476|2470|2477.3|2471.3|2476|2470|9
1693872600000|2023-09-05 00:10:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2475.3|2469.3|10
1693872900000|2023-09-05 00:15:00|2476.3|2470.3|2475|2469|2477|2471|2474.6|2468.6|8
1693873200000|2023-09-05 00:20:00|2475.3|2469.3|2475.3|2469.3|2476.5|2470.5|2475.3|2469.3|9
1693873500000|2023-09-05 00:25:00|2475.5|2469.5|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|8
1693873800000|2023-09-05 00:30:00|2477|2471|2471.5|2465.5|2478|2472|2469.4|2463.4|45
1693874100000|2023-09-05 00:35:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1693874400000|2023-09-05 00:40:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|4
1693874700000|2023-09-05 00:45:00|2472|2466|2473.8|2467.8|2473.8|2467.8|2472|2466|6
1693875000000|2023-09-05 00:50:00|2474|2468|2475.3|2469.3|2475.3|2469.3|2474|2468|5
1693875300000|2023-09-05 00:55:00|2475.8|2469.8|2476|2470|2477|2471|2475|2469|23
1693875600000|2023-09-05 01:00:00|2476.3|2470.3|2476.3|2470.3|2476.9|2470.9|2473.9|2467.9|189
1693875900000|2023-09-05 01:05:00|2476|2470|2484.3|2478.3|2484.3|2478.3|2474.8|2468.8|142
1693876200000|2023-09-05 01:10:00|2484.5|2478.5|2483.5|2477.5|2486.3|2480.3|2483.3|2477.3|93
1693876500000|2023-09-05 01:15:00|2483.8|2477.8|2486.8|2480.8|2487|2481|2483|2477|97
1693876800000|2023-09-05 01:20:00|2486.5|2480.5|2487.3|2481.3|2490.8|2484.8|2486|2480|115
1693877100000|2023-09-05 01:25:00|2487.5|2481.5|2493.8|2487.8|2499.1|2493.1|2487.3|2481.3|261
1693877400000|2023-09-05 01:30:00|2493.5|2487.5|2482.8|2476.8|2495|2489|2482.3|2476.3|215
1693877700000|2023-09-05 01:35:00|2483|2477|2476.8|2470.8|2484.3|2478.3|2473.8|2467.8|308
1693878000000|2023-09-05 01:40:00|2477.3|2471.3|2476.8|2470.8|2479.8|2473.8|2476.5|2470.5|258
1693878300000|2023-09-05 01:45:00|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2473.8|2467.8|161
1693878600000|2023-09-05 01:50:00|2475.3|2469.3|2470.5|2464.5|2475.3|2469.3|2469.5|2463.5|138
1693878900000|2023-09-05 01:55:00|2470.8|2464.8|2471.3|2465.3|2472|2466|2469.3|2463.3|101
1693879200000|2023-09-05 02:00:00|2471|2465|2468.3|2462.3|2473|2467|2467.3|2461.3|154
1693879500000|2023-09-05 02:05:00|2468.8|2462.8|2468|2462|2469.5|2463.5|2467.3|2461.3|125
1693879800000|2023-09-05 02:10:00|2468.3|2462.3|2469.5|2463.5|2470.5|2464.5|2467.5|2461.5|118
1693880100000|2023-09-05 02:15:00|2469.3|2463.3|2470.3|2464.3|2470.8|2464.8|2469.3|2463.3|9
1693880400000|2023-09-05 02:20:00|2469.8|2463.8|2468|2462|2469.8|2463.8|2467.8|2461.8|17
1693880700000|2023-09-05 02:25:00|2468.3|2462.3|2468.5|2462.5|2469.3|2463.3|2467.5|2461.5|23
1693881000000|2023-09-05 02:30:00|2468.8|2462.8|2470.3|2464.3|2470.3|2464.3|2465.5|2459.5|136
1693881300000|2023-09-05 02:35:00|2470|2464|2468.8|2462.8|2471|2465|2468|2462|95
1693881600000|2023-09-05 02:40:00|2469|2463|2471.5|2465.5|2471.8|2465.8|2468.8|2462.8|90
1693881900000|2023-09-05 02:45:00|2471.3|2465.3|2474.8|2468.8|2475.3|2469.3|2470.3|2464.3|96
1693882200000|2023-09-05 02:50:00|2474.3|2468.3|2474.5|2468.5|2475.3|2469.3|2471|2465|102
1693882500000|2023-09-05 02:55:00|2474.8|2468.8|2477.8|2471.8|2479.5|2473.5|2474.8|2468.8|78
1693882800000|2023-09-05 03:00:00|2478|2472|2475|2469|2478.5|2472.5|2474.5|2468.5|94
1693883100000|2023-09-05 03:05:00|2474.8|2468.8|2477.5|2471.5|2478.8|2472.8|2474.3|2468.3|79
1693883400000|2023-09-05 03:10:00|2477.8|2471.8|2474.3|2468.3|2478.5|2472.5|2473.8|2467.8|51
1693883700000|2023-09-05 03:15:00|2474|2468|2476.3|2470.3|2476.8|2470.8|2473.5|2467.5|85
1693884000000|2023-09-05 03:20:00|2476|2470|2478|2472|2479.5|2473.5|2475.8|2469.8|67
1693884300000|2023-09-05 03:25:00|2478.3|2472.3|2479.5|2473.5|2480.8|2474.8|2477.5|2471.5|50
1693884600000|2023-09-05 03:30:00|2479.3|2473.3|2481.8|2475.8|2481.8|2475.8|2479.3|2473.3|37
1693884900000|2023-09-05 03:35:00|2481.5|2475.5|2482|2476|2482|2476|2480.5|2474.5|9
1693885200000|2023-09-05 03:40:00|2482.3|2476.3|2483.8|2477.8|2483.8|2477.8|2481.8|2475.8|16
1693885500000|2023-09-05 03:45:00|2483.3|2477.3|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|10
1693885800000|2023-09-05 03:50:00|2483.8|2477.8|2483.8|2477.8|2484.8|2478.8|2483.3|2477.3|6
1693886100000|2023-09-05 03:55:00|2484|2478|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|18
1693886400000|2023-09-05 04:00:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|17
1693886700000|2023-09-05 04:05:00|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2480.3|2474.3|14
1693887000000|2023-09-05 04:10:00|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.3|2474.3|3
1693887300000|2023-09-05 04:15:00|2481|2475|2480.3|2474.3|2481.8|2475.8|2480.3|2474.3|4
1693887600000|2023-09-05 04:20:00|2479.8|2473.8|2481|2475|2481|2475|2479.8|2473.8|9
1693887900000|2023-09-05 04:25:00|2480.8|2474.8|2481.8|2475.8|2482.3|2476.3|2480.3|2474.3|13
1693888200000|2023-09-05 04:30:00|2481.5|2475.5|2480|2474|2482|2476|2479.8|2473.8|37
1693888500000|2023-09-05 04:35:00|2480.3|2474.3|2481.8|2475.8|2482|2476|2480.3|2474.3|8
1693888800000|2023-09-05 04:40:00|2481.5|2475.5|2482|2476|2482.8|2476.8|2481|2475|11
1693889100000|2023-09-05 04:45:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2480|2474|19
1693889400000|2023-09-05 04:50:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|3
1693889700000|2023-09-05 04:55:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2480.3|2474.3|12
1693890000000|2023-09-05 05:00:00|2481.3|2475.3|2480.5|2474.5|2482.3|2476.3|2480|2474|48
1693890300000|2023-09-05 05:05:00|2480.8|2474.8|2480.8|2474.8|2482|2476|2480.3|2474.3|34
1693890600000|2023-09-05 05:10:00|2481|2475|2478.5|2472.5|2481|2475|2478.3|2472.3|19
1693890900000|2023-09-05 05:15:00|2478.3|2472.3|2480.5|2474.5|2480.8|2474.8|2477.5|2471.5|36
1693891200000|2023-09-05 05:20:00|2480.8|2474.8|2478|2472|2481.3|2475.3|2477.8|2471.8|23
1693891500000|2023-09-05 05:25:00|2477.8|2471.8|2480.3|2474.3|2480.3|2474.3|2477.5|2471.5|19
1693891800000|2023-09-05 05:30:00|2480.5|2474.5|2479|2473|2481.8|2475.8|2477.5|2471.5|94
1693892100000|2023-09-05 05:35:00|2478.8|2472.8|2478.3|2472.3|2480|2474|2477.5|2471.5|67
1693892400000|2023-09-05 05:40:00|2478|2472|2478.3|2472.3|2479.5|2473.5|2477|2471|36
1693892700000|2023-09-05 05:45:00|2478|2472|2478.5|2472.5|2480.3|2474.3|2477.5|2471.5|54
1693893000000|2023-09-05 05:50:00|2478.3|2472.3|2474.8|2468.8|2478.5|2472.5|2474.3|2468.3|44
1693893300000|2023-09-05 05:55:00|2475|2469|2474.5|2468.5|2475.3|2469.3|2473|2467|75
1693893600000|2023-09-05 06:00:00|2473.5|2467.5|2473|2467|2475.5|2469.5|2471.5|2465.5|96
1693893900000|2023-09-05 06:05:00|2472.8|2466.8|2471.8|2465.8|2473.8|2467.8|2470.5|2464.5|63
1693894200000|2023-09-05 06:10:00|2471.5|2465.5|2465.8|2459.8|2471.8|2465.8|2465.3|2459.3|101
1693894500000|2023-09-05 06:15:00|2466|2460|2467|2461|2467|2461|2464.5|2458.5|66
1693894800000|2023-09-05 06:20:00|2466.8|2460.8|2466.3|2460.3|2467|2461|2465|2459|72
1693895100000|2023-09-05 06:25:00|2466.5|2460.5|2463.8|2457.8|2467.8|2461.8|2463.5|2457.5|78
1693895400000|2023-09-05 06:30:00|2463.5|2457.5|2464.3|2458.3|2466|2460|2463.3|2457.3|86
1693895700000|2023-09-05 06:35:00|2464.5|2458.5|2467.5|2461.5|2468|2462|2464.5|2458.5|13
1693896000000|2023-09-05 06:40:00|2468|2462|2468|2462|2468|2462|2464.5|2458.5|86
1693896300000|2023-09-05 06:45:00|2468.3|2462.3|2468|2462|2470|2464|2468|2462|66
1693896600000|2023-09-05 06:50:00|2468.3|2462.3|2465.8|2459.8|2468.3|2462.3|2463.8|2457.8|82
1693896900000|2023-09-05 06:55:00|2466|2460|2468.6|2462.6|2468.9|2462.9|2465.4|2459.4|90
1693897200000|2023-09-05 07:00:00|2468.9|2462.9|2471.6|2465.6|2471.9|2465.9|2465.6|2459.6|74
1693897500000|2023-09-05 07:05:00|2471.1|2465.1|2470.4|2464.4|2471.9|2465.9|2470.4|2464.4|43
1693897800000|2023-09-05 07:10:00|2470.1|2464.1|2469.4|2463.4|2470.6|2464.6|2465.6|2459.6|71
1693898100000|2023-09-05 07:15:00|2469.1|2463.1|2466.4|2460.4|2469.1|2463.1|2464.6|2458.6|60
1693898400000|2023-09-05 07:20:00|2466.1|2460.1|2468.1|2462.1|2468.9|2462.9|2465.6|2459.6|44
1693898700000|2023-09-05 07:25:00|2468.4|2462.4|2457.8|2451.8|2468.6|2462.6|2456.1|2450.1|82
1693899000000|2023-09-05 07:30:00|2457.5|2451.5|2461.1|2455.1|2461.4|2455.4|2456.3|2450.3|50
1693899300000|2023-09-05 07:35:00|2460.9|2454.9|2460.4|2454.4|2463.6|2457.6|2456.1|2450.1|82
1693899600000|2023-09-05 07:40:00|2460.1|2454.1|2455.9|2449.9|2460.1|2454.1|2455.4|2449.4|44
1693899900000|2023-09-05 07:45:00|2456.1|2450.1|2459.6|2453.6|2460.4|2454.4|2455.4|2449.4|51
1693900200000|2023-09-05 07:50:00|2459.9|2453.9|2456.9|2450.9|2460.1|2454.1|2456.4|2450.4|47
1693900500000|2023-09-05 07:55:00|2457.1|2451.1|2461.1|2455.1|2461.4|2455.4|2456.6|2450.6|50
1693900800000|2023-09-05 08:00:00|2460.9|2454.9|2465.4|2459.4|2466.5|2460.5|2459.4|2453.4|95
1693901100000|2023-09-05 08:05:00|2465.6|2459.6|2470.4|2464.4|2472.9|2466.9|2465.4|2459.4|52
1693901400000|2023-09-05 08:10:00|2470.1|2464.1|2465.1|2459.1|2470.6|2464.6|2465.1|2459.1|57
1693901700000|2023-09-05 08:15:00|2464.9|2458.9|2469.6|2463.6|2475.4|2469.4|2464.6|2458.6|67
1693902000000|2023-09-05 08:20:00|2469.9|2463.9|2469.9|2463.9|2472.6|2466.6|2469.6|2463.6|41
1693902300000|2023-09-05 08:25:00|2469.6|2463.6|2467.6|2461.6|2470.9|2464.9|2466.9|2460.9|34
1693902600000|2023-09-05 08:30:00|2467.9|2461.9|2471.9|2465.9|2472.4|2466.4|2467.1|2461.1|54
1693902900000|2023-09-05 08:35:00|2471.6|2465.6|2473.9|2467.9|2474.4|2468.4|2470.9|2464.9|35
1693903200000|2023-09-05 08:40:00|2474.4|2468.4|2472.1|2466.1|2474.9|2468.9|2471.6|2465.6|48
1693903500000|2023-09-05 08:45:00|2471.9|2465.9|2470.9|2464.9|2471.9|2465.9|2468.4|2462.4|30
1693903800000|2023-09-05 08:50:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2468.9|2462.9|30
1693904100000|2023-09-05 08:55:00|2471.6|2465.6|2471.6|2465.6|2473.1|2467.1|2470.6|2464.6|26
1693904400000|2023-09-05 09:00:00|2471.4|2465.4|2473.6|2467.6|2473.9|2467.9|2471.1|2465.1|22
1693904700000|2023-09-05 09:05:00|2473.9|2467.9|2472.1|2466.1|2473.9|2467.9|2471.4|2465.4|30
1693905000000|2023-09-05 09:10:00|2472.4|2466.4|2471.6|2465.6|2473.4|2467.4|2470.9|2464.9|26
1693905300000|2023-09-05 09:15:00|2471.9|2465.9|2473.4|2467.4|2474.6|2468.6|2471.9|2465.9|18
1693905600000|2023-09-05 09:20:00|2473.6|2467.6|2474.1|2468.1|2474.4|2468.4|2472.9|2466.9|30
1693905900000|2023-09-05 09:25:00|2473.9|2467.9|2470.1|2464.1|2473.9|2467.9|2468.6|2462.6|44
1693906200000|2023-09-05 09:30:00|2470.6|2464.6|2471.6|2465.6|2472.9|2466.9|2470.4|2464.4|42
1693906500000|2023-09-05 09:35:00|2471.9|2465.9|2470.9|2464.9|2471.9|2465.9|2470.4|2464.4|24
1693906800000|2023-09-05 09:40:00|2471.4|2465.4|2472.6|2466.6|2473.1|2467.1|2471.4|2465.4|25
1693907100000|2023-09-05 09:45:00|2472.9|2466.9|2472.9|2466.9|2473.1|2467.1|2470.9|2464.9|34
1693907400000|2023-09-05 09:50:00|2472.6|2466.6|2470.6|2464.6|2473.1|2467.1|2470.6|2464.6|28
1693907700000|2023-09-05 09:55:00|2470.9|2464.9|2472.9|2466.9|2473.6|2467.6|2470.9|2464.9|29
1693908000000|2023-09-05 10:00:00|2473.1|2467.1|2472.4|2466.4|2473.4|2467.4|2471.9|2465.9|19
1693908300000|2023-09-05 10:05:00|2472.1|2466.1|2467.4|2461.4|2472.6|2466.6|2466.9|2460.9|35
1693908600000|2023-09-05 10:10:00|2467.1|2461.1|2467.1|2461.1|2467.4|2461.4|2464.6|2458.6|25
1693908900000|2023-09-05 10:15:00|2466.4|2460.4|2470.1|2464.1|2470.1|2464.1|2466.4|2460.4|29
1693909200000|2023-09-05 10:20:00|2470.4|2464.4|2470.1|2464.1|2471.9|2465.9|2469.1|2463.1|29
1693909500000|2023-09-05 10:25:00|2470.4|2464.4|2469.9|2463.9|2471.1|2465.1|2469.6|2463.6|13
1693909800000|2023-09-05 10:30:00|2470.1|2464.1|2469.4|2463.4|2471.1|2465.1|2469.4|2463.4|13
1693910100000|2023-09-05 10:35:00|2469.9|2463.9|2471.9|2465.9|2472.4|2466.4|2469.6|2463.6|19
1693910400000|2023-09-05 10:40:00|2472.1|2466.1|2471.9|2465.9|2473.4|2467.4|2471.4|2465.4|28
1693910700000|2023-09-05 10:45:00|2472.1|2466.1|2470.4|2464.4|2475.4|2469.4|2470.1|2464.1|31
1693911000000|2023-09-05 10:50:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|25
1693911300000|2023-09-05 10:55:00|2470.9|2464.9|2467.1|2461.1|2471.1|2465.1|2466.6|2460.6|23
1693911600000|2023-09-05 11:00:00|2466.4|2460.4|2468.9|2462.9|2469.1|2463.1|2466.4|2460.4|31
1693911900000|2023-09-05 11:05:00|2469.1|2463.1|2468.1|2462.1|2469.1|2463.1|2466.6|2460.6|24
1693912200000|2023-09-05 11:10:00|2468.9|2462.9|2472.1|2466.1|2473.1|2467.1|2468.9|2462.9|44
1693912500000|2023-09-05 11:15:00|2472.4|2466.4|2468.9|2462.9|2472.6|2466.6|2467.9|2461.9|28
1693912800000|2023-09-05 11:20:00|2469.1|2463.1|2467.6|2461.6|2470.4|2464.4|2467.1|2461.1|31
1693913100000|2023-09-05 11:25:00|2468.6|2462.6|2467.9|2461.9|2470.4|2464.4|2466.4|2460.4|33
1693913400000|2023-09-05 11:30:00|2468.1|2462.1|2470.4|2464.4|2470.6|2464.6|2468.1|2462.1|28
1693913700000|2023-09-05 11:35:00|2470.1|2464.1|2467.6|2461.6|2470.4|2464.4|2466.1|2460.1|45
1693914000000|2023-09-05 11:40:00|2467.9|2461.9|2472.1|2466.1|2472.9|2466.9|2467.6|2461.6|54
1693914300000|2023-09-05 11:45:00|2472.4|2466.4|2474.9|2468.9|2475.6|2469.6|2471.9|2465.9|59
1693914600000|2023-09-05 11:50:00|2475.1|2469.1|2477.1|2471.1|2477.6|2471.6|2474.6|2468.6|64
1693914900000|2023-09-05 11:55:00|2476.9|2470.9|2474.1|2468.1|2477.1|2471.1|2473.6|2467.6|32
1693915200000|2023-09-05 12:00:00|2473.9|2467.9|2475.4|2469.4|2477.1|2471.1|2473.9|2467.9|35
1693915500000|2023-09-05 12:05:00|2475.6|2469.6|2475.1|2469.1|2476.1|2470.1|2475.1|2469.1|17
1693915800000|2023-09-05 12:10:00|2475.4|2469.4|2477.1|2471.1|2477.1|2471.1|2474.1|2468.1|34
1693916100000|2023-09-05 12:15:00|2477.4|2471.4|2477.1|2471.1|2477.9|2471.9|2476.1|2470.1|33
1693916400000|2023-09-05 12:20:00|2476.9|2470.9|2478.1|2472.1|2478.9|2472.9|2475.9|2469.9|30
1693916700000|2023-09-05 12:25:00|2478.6|2472.6|2478.1|2472.1|2480.1|2474.1|2478.1|2472.1|18
1693917000000|2023-09-05 12:30:00|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2475.9|2469.9|34
1693917300000|2023-09-05 12:35:00|2478.6|2472.6|2479.1|2473.1|2480.1|2474.1|2478.4|2472.4|35
1693917600000|2023-09-05 12:40:00|2478.9|2472.9|2484.4|2478.4|2487.1|2481.1|2478.6|2472.6|84
1693917900000|2023-09-05 12:45:00|2484.6|2478.6|2485.9|2479.9|2486.1|2480.1|2482.4|2476.4|105
1693918200000|2023-09-05 12:50:00|2486.1|2480.1|2485.1|2479.1|2487.9|2481.9|2484.1|2478.1|93
1693918500000|2023-09-05 12:55:00|2484.9|2478.9|2484.6|2478.6|2487.9|2481.9|2483.6|2477.6|73
1693918800000|2023-09-05 13:00:00|2483.9|2477.9|2480.4|2474.4|2483.9|2477.9|2477.3|2471.3|225
1693919100000|2023-09-05 13:05:00|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2477.1|2471.1|106
1693919400000|2023-09-05 13:10:00|2480.1|2474.1|2481.4|2475.4|2485.1|2479.1|2479.9|2473.9|131
1693919700000|2023-09-05 13:15:00|2481.6|2475.6|2481.6|2475.6|2483.1|2477.1|2479.6|2473.6|85
1693920000000|2023-09-05 13:20:00|2481.4|2475.4|2482.4|2476.4|2484.9|2478.9|2480.4|2474.4|78
1693920300000|2023-09-05 13:25:00|2482.6|2476.6|2486.6|2480.6|2487.6|2481.6|2482.6|2476.6|78
1693920600000|2023-09-05 13:30:00|2487.1|2481.1|2488.1|2482.1|2491.4|2485.4|2486.1|2480.1|160
1693920900000|2023-09-05 13:35:00|2487.9|2481.9|2486.9|2480.9|2489.6|2483.6|2486.1|2480.1|132
1693921200000|2023-09-05 13:40:00|2487.1|2481.1|2486.9|2480.9|2489.9|2483.9|2485.6|2479.6|133
1693921500000|2023-09-05 13:45:00|2486.6|2480.6|2485.6|2479.6|2490.1|2484.1|2484.1|2478.1|102
1693921800000|2023-09-05 13:50:00|2485.4|2479.4|2485.9|2479.9|2487.9|2481.9|2484.9|2478.9|90
1693922100000|2023-09-05 13:55:00|2486.1|2480.1|2489.1|2483.1|2490.1|2484.1|2484.9|2478.9|74
1693922400000|2023-09-05 14:00:00|2488.9|2482.9|2487.4|2481.4|2489.4|2483.4|2484.6|2478.6|89
1693922700000|2023-09-05 14:05:00|2487.1|2481.1|2488.1|2482.1|2490.4|2484.4|2485.9|2479.9|100
1693923000000|2023-09-05 14:10:00|2487.6|2481.6|2488.1|2482.1|2489.6|2483.6|2486.9|2480.9|99
1693923300000|2023-09-05 14:15:00|2488.4|2482.4|2490.6|2484.6|2490.6|2484.6|2487.4|2481.4|75
1693923600000|2023-09-05 14:20:00|2490.9|2484.9|2487.4|2481.4|2491.9|2485.9|2487.1|2481.1|40
1693923900000|2023-09-05 14:25:00|2487.1|2481.1|2483.6|2477.6|2487.1|2481.1|2482.4|2476.4|41
1693924200000|2023-09-05 14:30:00|2483.9|2477.9|2481.6|2475.6|2486.1|2480.1|2481.1|2475.1|83
1693924500000|2023-09-05 14:35:00|2481.9|2475.9|2484.1|2478.1|2485.1|2479.1|2481.4|2475.4|98
1693924800000|2023-09-05 14:40:00|2483.9|2477.9|2479.8|2473.8|2488.6|2482.6|2479.3|2473.3|109
1693925100000|2023-09-05 14:45:00|2479.6|2473.6|2474.9|2468.9|2482.1|2476.1|2474.4|2468.4|122
1693925400000|2023-09-05 14:50:00|2474.6|2468.6|2475.6|2469.6|2476.4|2470.4|2474.4|2468.4|49
1693925700000|2023-09-05 14:55:00|2475.4|2469.4|2475.4|2469.4|2479.1|2473.1|2473.1|2467.1|121
1693926000000|2023-09-05 15:00:00|2475.6|2469.6|2481.9|2475.9|2481.9|2475.9|2475.6|2469.6|65
1693926300000|2023-09-05 15:05:00|2480.9|2474.9|2479.9|2473.9|2482.1|2476.1|2478.9|2472.9|67
1693926600000|2023-09-05 15:10:00|2479.6|2473.6|2482.1|2476.1|2482.9|2476.9|2479.1|2473.1|41
1693926900000|2023-09-05 15:15:00|2482.4|2476.4|2480.6|2474.6|2482.9|2476.9|2480.6|2474.6|43
1693927200000|2023-09-05 15:20:00|2480.4|2474.4|2480.9|2474.9|2481.4|2475.4|2480.4|2474.4|38
1693927500000|2023-09-05 15:25:00|2480.6|2474.6|2481.1|2475.1|2481.6|2475.6|2480.4|2474.4|39
1693927800000|2023-09-05 15:30:00|2481.4|2475.4|2480.1|2474.1|2481.6|2475.6|2479.1|2473.1|41
1693928100000|2023-09-05 15:35:00|2480.4|2474.4|2478.9|2472.9|2481.4|2475.4|2478.9|2472.9|32
1693928400000|2023-09-05 15:40:00|2478.4|2472.4|2476.1|2470.1|2479.1|2473.1|2475.9|2469.9|66
1693928700000|2023-09-05 15:45:00|2475.9|2469.9|2477.6|2471.6|2478.1|2472.1|2475.4|2469.4|41
1693929000000|2023-09-05 15:50:00|2477.4|2471.4|2475.6|2469.6|2477.4|2471.4|2475.6|2469.6|24
1693929300000|2023-09-05 15:55:00|2475.4|2469.4|2475.6|2469.6|2476.4|2470.4|2475.4|2469.4|10
1693929600000|2023-09-05 16:00:00|2475.4|2469.4|2475.9|2469.9|2476.6|2470.6|2474.9|2468.9|29
1693929900000|2023-09-05 16:05:00|2476.1|2470.1|2478.1|2472.1|2478.9|2472.9|2476.1|2470.1|19
1693930200000|2023-09-05 16:10:00|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2477.1|2471.1|9
1693930500000|2023-09-05 16:15:00|2477.1|2471.1|2474.6|2468.6|2477.1|2471.1|2474.4|2468.4|24
1693930800000|2023-09-05 16:20:00|2474.9|2468.9|2474.9|2468.9|2476.1|2470.1|2474.9|2468.9|10
1693931100000|2023-09-05 16:25:00|2475.1|2469.1|2473.1|2467.1|2476.1|2470.1|2472.6|2466.6|25
1693931400000|2023-09-05 16:30:00|2472.9|2466.9|2474.6|2468.6|2474.6|2468.6|2472.9|2466.9|13
1693931700000|2023-09-05 16:35:00|2474.4|2468.4|2474.1|2468.1|2474.9|2468.9|2472.6|2466.6|21
1693932000000|2023-09-05 16:40:00|2474.4|2468.4|2473.6|2467.6|2474.4|2468.4|2472.6|2466.6|20
1693932300000|2023-09-05 16:45:00|2473.9|2467.9|2474.1|2468.1|2474.4|2468.4|2473.6|2467.6|21
1693932600000|2023-09-05 16:50:00|2473.9|2467.9|2473.4|2467.4|2474.1|2468.1|2473.1|2467.1|10
1693932900000|2023-09-05 16:55:00|2473.5|2467.5|2474.1|2468.1|2474.4|2468.4|2471.9|2465.9|23
1693933200000|2023-09-05 17:00:00|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|9
1693933500000|2023-09-05 17:05:00|2473|2467|2470|2464|2473|2467|2470|2464|15
1693933800000|2023-09-05 17:10:00|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1693934100000|2023-09-05 17:15:00|2470.8|2464.8|2471|2465|2471.1|2465.1|2469.8|2463.8|32
1693934400000|2023-09-05 17:20:00|2471.3|2465.3|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|7
1693934700000|2023-09-05 17:25:00|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|5
1693935000000|2023-09-05 17:30:00|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.1|2464.1|20
1693935300000|2023-09-05 17:35:00|2470.1|2464.1|2470|2464|2470.1|2464.1|2469.8|2463.8|4
1693935600000|2023-09-05 17:40:00|2470.3|2464.3|2469|2463|2470.3|2464.3|2469|2463|5
1693935900000|2023-09-05 17:45:00|2469.1|2463.1|2469.1|2463.1|2469.5|2463.5|2468.6|2462.6|13
1693936200000|2023-09-05 17:50:00|2469.3|2463.3|2466.3|2460.3|2469.3|2463.3|2466.3|2460.3|27
1693936500000|2023-09-05 17:55:00|2466.5|2460.5|2472.8|2454|2473.3|2460.5|2465.9|2453|14
1693958400000|2023-09-06 00:00:00|2469.1|2463.1|2470|2464|2470.1|2464.1|2469.1|2463.1|4
1693958700000|2023-09-06 00:05:00|2470.4|2464.4|2471.4|2465.4|2473.5|2467.5|2470.4|2464.4|8
1693959000000|2023-09-06 00:10:00|2471.5|2465.5|2471.3|2465.3|2472.8|2466.8|2471.3|2465.3|17
1693959300000|2023-09-06 00:15:00|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|11
1693959600000|2023-09-06 00:20:00|2470.5|2464.5|2470.5|2464.5|2471.3|2465.3|2470.3|2464.3|10
1693959900000|2023-09-06 00:25:00|2470.3|2464.3|2469|2463|2470.3|2464.3|2469|2463|5
1693960200000|2023-09-06 00:30:00|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.5|2462.5|9
1693960500000|2023-09-06 00:35:00|2468.5|2462.5|2468|2462|2468.8|2462.8|2468|2462|6
1693960800000|2023-09-06 00:40:00|2468.5|2462.5|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|5
1693961100000|2023-09-06 00:45:00|2468|2462|2466.8|2460.8|2468.3|2462.3|2466.3|2460.3|15
1693961400000|2023-09-06 00:50:00|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|10
1693961700000|2023-09-06 00:55:00|2467.3|2461.3|2468.1|2462.1|2468.8|2462.8|2466.6|2460.6|18
1693962000000|2023-09-06 01:00:00|2468.3|2462.3|2467|2461|2469.1|2463.1|2466.4|2460.4|79
1693962300000|2023-09-06 01:05:00|2467.3|2461.3|2467.8|2461.8|2469|2463|2467|2461|45
1693962600000|2023-09-06 01:10:00|2467.3|2461.3|2466.8|2460.8|2467.5|2461.5|2465.8|2459.8|36
1693962900000|2023-09-06 01:15:00|2466.5|2460.5|2466.5|2460.5|2467.5|2461.5|2464.1|2458.1|72
1693963200000|2023-09-06 01:20:00|2466.8|2460.8|2467.3|2461.3|2468.3|2462.3|2466.3|2460.3|69
1693963500000|2023-09-06 01:25:00|2467.5|2461.5|2465.5|2459.5|2469|2463|2464|2458|93
1693963800000|2023-09-06 01:30:00|2465.8|2459.8|2463.8|2457.8|2466.5|2460.5|2463.3|2457.3|72
1693964100000|2023-09-06 01:35:00|2464|2458|2463.5|2457.5|2465|2459|2462.8|2456.8|51
1693964400000|2023-09-06 01:40:00|2463.3|2457.3|2463.8|2457.8|2465.3|2459.3|2462.8|2456.8|57
1693964700000|2023-09-06 01:45:00|2463.5|2457.5|2466.3|2460.3|2466.8|2460.8|2463.3|2457.3|49
1693965000000|2023-09-06 01:50:00|2466|2460|2465.3|2459.3|2466.8|2460.8|2464.3|2458.3|72
1693965300000|2023-09-06 01:55:00|2465.5|2459.5|2467.3|2461.3|2468.3|2462.3|2465.5|2459.5|90
1693965600000|2023-09-06 02:00:00|2467|2461|2466.5|2460.5|2469.3|2463.3|2466.5|2460.5|73
1693965900000|2023-09-06 02:05:00|2466|2460|2467.3|2461.3|2470.5|2464.5|2465.5|2459.5|71
1693966200000|2023-09-06 02:10:00|2467.5|2461.5|2468.5|2462.5|2470|2464|2467.5|2461.5|52
1693966500000|2023-09-06 02:15:00|2468|2462|2468|2462|2468.5|2462.5|2467.3|2461.3|13
1693966800000|2023-09-06 02:20:00|2468.3|2462.3|2470.8|2464.8|2470.8|2464.8|2468.3|2462.3|31
1693967100000|2023-09-06 02:25:00|2470.5|2464.5|2470.3|2464.3|2471|2465|2469|2463|32
1693967400000|2023-09-06 02:30:00|2470.5|2464.5|2470.5|2464.5|2473.8|2467.8|2469.8|2463.8|80
1693967700000|2023-09-06 02:35:00|2470.8|2464.8|2470|2464|2472|2466|2470|2464|50
1693968000000|2023-09-06 02:40:00|2470.3|2464.3|2470.5|2464.5|2471|2465|2466.8|2460.8|71
1693968300000|2023-09-06 02:45:00|2470.8|2464.8|2470|2464|2472|2466|2469.8|2463.8|65
1693968600000|2023-09-06 02:50:00|2469.8|2463.8|2470.3|2464.3|2471.3|2465.3|2468.5|2462.5|47
1693968900000|2023-09-06 02:55:00|2470.5|2464.5|2473.5|2467.5|2473.5|2467.5|2469.8|2463.8|61
1693969200000|2023-09-06 03:00:00|2473.3|2467.3|2472|2466|2473.5|2467.5|2471.8|2465.8|44
1693969500000|2023-09-06 03:05:00|2471.8|2465.8|2471|2465|2472|2466|2470.3|2464.3|51
1693969800000|2023-09-06 03:10:00|2470.8|2464.8|2473|2467|2473.5|2467.5|2470|2464|30
1693970100000|2023-09-06 03:15:00|2473.3|2467.3|2472.5|2466.5|2475.3|2469.3|2472.5|2466.5|41
1693970400000|2023-09-06 03:20:00|2472.8|2466.8|2472.8|2466.8|2474.5|2468.5|2471.8|2465.8|58
1693970700000|2023-09-06 03:25:00|2473|2467|2473.8|2467.8|2473.8|2467.8|2471.5|2465.5|66
1693971000000|2023-09-06 03:30:00|2474|2468|2471|2465|2474.3|2468.3|2471|2465|17
1693971300000|2023-09-06 03:35:00|2470.8|2464.8|2471|2465|2471.8|2465.8|2470|2464|13
1693971600000|2023-09-06 03:40:00|2470.8|2464.8|2471.8|2465.8|2471.8|2465.8|2470.8|2464.8|10
1693971900000|2023-09-06 03:45:00|2472|2466|2471|2465|2472|2466|2470.8|2464.8|15
1693972200000|2023-09-06 03:50:00|2471.5|2465.5|2471|2465|2472|2466|2470.5|2464.5|13
1693972500000|2023-09-06 03:55:00|2471.3|2465.3|2471|2465|2471.8|2465.8|2470|2464|12
1693972800000|2023-09-06 04:00:00|2470.8|2464.8|2470|2464|2471.3|2465.3|2470|2464|6
1693973100000|2023-09-06 04:05:00|2470.3|2464.3|2471|2465|2471.3|2465.3|2470|2464|11
1693973700000|2023-09-06 04:15:00|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.8|2463.8|12
1693974000000|2023-09-06 04:20:00|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470|2464|10
1693974300000|2023-09-06 04:25:00|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470|2464|12
1693974600000|2023-09-06 04:30:00|2470.5|2464.5|2473.3|2467.3|2473.8|2467.8|2470.5|2464.5|21
1693974900000|2023-09-06 04:35:00|2473.5|2467.5|2473.8|2467.8|2474|2468|2473.3|2467.3|17
1693975200000|2023-09-06 04:40:00|2474|2468|2473.3|2467.3|2474|2468|2473.3|2467.3|12
1693975500000|2023-09-06 04:45:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|6
1693975800000|2023-09-06 04:50:00|2473|2467|2472.8|2466.8|2473|2467|2472.5|2466.5|5
1693976100000|2023-09-06 04:55:00|2473|2467|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|20
1693976400000|2023-09-06 05:00:00|2473.8|2467.8|2473.8|2467.8|2474.5|2468.5|2473.5|2467.5|45
1693976700000|2023-09-06 05:05:00|2473.5|2467.5|2472|2466|2473.8|2467.8|2471.8|2465.8|21
1693977000000|2023-09-06 05:10:00|2472.3|2466.3|2473.8|2467.8|2474.3|2468.3|2472.3|2466.3|36
1693977300000|2023-09-06 05:15:00|2474|2468|2474.5|2468.5|2474.8|2468.8|2473.3|2467.3|15
1693977600000|2023-09-06 05:20:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|15
1693977900000|2023-09-06 05:25:00|2474|2468|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|13
1693978200000|2023-09-06 05:30:00|2474.3|2468.3|2475.8|2469.8|2476.8|2470.8|2473|2467|103
1693978500000|2023-09-06 05:35:00|2476|2470|2477.8|2471.8|2478|2472|2475.5|2469.5|53
1693978800000|2023-09-06 05:40:00|2477.5|2471.5|2476.5|2470.5|2478.5|2472.5|2476.3|2470.3|55
1693979100000|2023-09-06 05:45:00|2476.3|2470.3|2474.5|2468.5|2476.3|2470.3|2473.3|2467.3|44
1693979400000|2023-09-06 05:50:00|2474.3|2468.3|2476.5|2470.5|2477.3|2471.3|2474.3|2468.3|31
1693979700000|2023-09-06 05:55:00|2476.3|2470.3|2478.3|2472.3|2478.5|2472.5|2475|2469|42
1693980000000|2023-09-06 06:00:00|2477.8|2471.8|2480.5|2474.5|2481.3|2475.3|2476|2470|104
1693980300000|2023-09-06 06:05:00|2480.3|2474.3|2477.8|2471.8|2481.3|2475.3|2476.3|2470.3|161
1693980600000|2023-09-06 06:10:00|2478|2472|2476.8|2470.8|2479.3|2473.3|2475.8|2469.8|54
1693980900000|2023-09-06 06:15:00|2476.5|2470.5|2474|2468|2476.5|2470.5|2472.8|2466.8|68
1693981200000|2023-09-06 06:20:00|2473.8|2467.8|2475|2469|2475.3|2469.3|2472.8|2466.8|51
1693981500000|2023-09-06 06:25:00|2474.5|2468.5|2476|2470|2476.8|2470.8|2474.5|2468.5|46
1693981800000|2023-09-06 06:30:00|2476.3|2470.3|2476.3|2470.3|2477.8|2471.8|2475.5|2469.5|93
1693982100000|2023-09-06 06:35:00|2476|2470|2474.8|2468.8|2476.3|2470.3|2472.8|2466.8|146
1693982400000|2023-09-06 06:40:00|2474.5|2468.5|2477.3|2471.3|2478.3|2472.3|2473.8|2467.8|63
1693982700000|2023-09-06 06:45:00|2477.5|2471.5|2476.8|2470.8|2478.8|2472.8|2476.3|2470.3|98
1693983000000|2023-09-06 06:50:00|2477.3|2471.3|2477|2471|2478.5|2472.5|2476.8|2470.8|114
1693983300000|2023-09-06 06:55:00|2477.3|2471.3|2478.9|2472.9|2479.6|2473.6|2476.6|2470.6|78
1693983600000|2023-09-06 07:00:00|2478.6|2472.6|2470.8|2464.8|2478.6|2472.6|2468|2462|123
1693983900000|2023-09-06 07:05:00|2469.8|2463.8|2469.9|2463.9|2474.4|2468.4|2469.3|2463.3|89
1693984200000|2023-09-06 07:10:00|2469.6|2463.6|2467.4|2461.4|2471.4|2465.4|2467.4|2461.4|61
1693984500000|2023-09-06 07:15:00|2467.6|2461.6|2472.9|2466.9|2475.1|2469.1|2467.4|2461.4|108
1693984800000|2023-09-06 07:20:00|2473.4|2467.4|2473.6|2467.6|2474.6|2468.6|2472.1|2466.1|59
1693985100000|2023-09-06 07:25:00|2473.4|2467.4|2477.4|2471.4|2477.4|2471.4|2473.1|2467.1|53
1693985400000|2023-09-06 07:30:00|2477.1|2471.1|2478.4|2472.4|2478.6|2472.6|2475.8|2469.8|49
1693985700000|2023-09-06 07:35:00|2478.6|2472.6|2478.4|2472.4|2481.1|2475.1|2478.1|2472.1|37
1693986000000|2023-09-06 07:40:00|2478.6|2472.6|2480.1|2474.1|2480.1|2474.1|2478.1|2472.1|36
1693986300000|2023-09-06 07:45:00|2480.4|2474.4|2483.4|2477.4|2484.9|2478.9|2479.4|2473.4|55
1693986600000|2023-09-06 07:50:00|2483.1|2477.1|2478.4|2472.4|2483.9|2477.9|2478.4|2472.4|64
1693986900000|2023-09-06 07:55:00|2478.1|2472.1|2474.6|2468.6|2478.4|2472.4|2474.1|2468.1|54
1693987200000|2023-09-06 08:00:00|2474.1|2468.1|2476.1|2470.1|2478.4|2472.4|2474.1|2468.1|55
1693987500000|2023-09-06 08:05:00|2475.6|2469.6|2473.9|2467.9|2475.6|2469.6|2472.6|2466.6|50
1693987800000|2023-09-06 08:10:00|2473.6|2467.6|2465.4|2459.4|2473.6|2467.6|2465.4|2459.4|50
1693988100000|2023-09-06 08:15:00|2465.1|2459.1|2464.6|2458.6|2466.4|2460.4|2462.1|2456.1|92
1693988400000|2023-09-06 08:20:00|2464.1|2458.1|2466.4|2460.4|2467.6|2461.6|2464.1|2458.1|51
1693988700000|2023-09-06 08:25:00|2466.1|2460.1|2467.6|2461.6|2470.1|2464.1|2466.1|2460.1|42
1693989000000|2023-09-06 08:30:00|2467.4|2461.4|2469.1|2463.1|2469.4|2463.4|2467.1|2461.1|47
1693989300000|2023-09-06 08:35:00|2468.9|2462.9|2470.1|2464.1|2470.1|2464.1|2468.1|2462.1|28
1693989600000|2023-09-06 08:40:00|2469.9|2463.9|2470.4|2464.4|2470.9|2464.9|2468.4|2462.4|42
1693989900000|2023-09-06 08:45:00|2470.1|2464.1|2471.6|2465.6|2471.6|2465.6|2469.9|2463.9|53
1693990200000|2023-09-06 08:50:00|2471.4|2465.4|2471.4|2465.4|2471.9|2465.9|2470.4|2464.4|32
1693990500000|2023-09-06 08:55:00|2471.1|2465.1|2470.1|2464.1|2471.9|2465.9|2470.1|2464.1|22
1693990800000|2023-09-06 09:00:00|2470.4|2464.4|2469.6|2463.6|2470.6|2464.6|2469.4|2463.4|21
1693991100000|2023-09-06 09:05:00|2469.9|2463.9|2471.1|2465.1|2471.9|2465.9|2469.9|2463.9|19
1693991400000|2023-09-06 09:10:00|2471.4|2465.4|2471.1|2465.1|2471.6|2465.6|2470.4|2464.4|20
1693991700000|2023-09-06 09:15:00|2471.4|2465.4|2470.9|2464.9|2471.6|2465.6|2470.6|2464.6|12
1693992000000|2023-09-06 09:20:00|2471.4|2465.4|2467.6|2461.6|2471.4|2465.4|2467.6|2461.6|25
1693992300000|2023-09-06 09:25:00|2467.4|2461.4|2467.6|2461.6|2467.9|2461.9|2467.1|2461.1|16
1693992600000|2023-09-06 09:30:00|2467.9|2461.9|2467.1|2461.1|2468.4|2462.4|2466.1|2460.1|23
1693992900000|2023-09-06 09:35:00|2466.9|2460.9|2468.1|2462.1|2468.9|2462.9|2466.9|2460.9|21
1693993200000|2023-09-06 09:40:00|2468.4|2462.4|2467.9|2461.9|2469.6|2463.6|2467.6|2461.6|36
1693993500000|2023-09-06 09:45:00|2468.1|2462.1|2469.1|2463.1|2469.4|2463.4|2467.9|2461.9|24
1693993800000|2023-09-06 09:50:00|2468.9|2462.9|2470.4|2464.4|2470.4|2464.4|2468.1|2462.1|23
1693994100000|2023-09-06 09:55:00|2470.1|2464.1|2470.4|2464.4|2471.1|2465.1|2469.6|2463.6|22
1693994400000|2023-09-06 10:00:00|2470.1|2464.1|2470.9|2464.9|2471.4|2465.4|2470.1|2464.1|30
1693994700000|2023-09-06 10:05:00|2470.6|2464.6|2476.4|2470.4|2476.9|2470.9|2469.9|2463.9|37
1693995000000|2023-09-06 10:10:00|2476.6|2470.6|2478.6|2472.6|2479.6|2473.6|2476.4|2470.4|30
1693995300000|2023-09-06 10:15:00|2478.4|2472.4|2478.1|2472.1|2479.4|2473.4|2477.6|2471.6|39
1693995600000|2023-09-06 10:20:00|2478.6|2472.6|2478.6|2472.6|2479.4|2473.4|2478.4|2472.4|26
1693995900000|2023-09-06 10:25:00|2478.4|2472.4|2476.6|2470.6|2478.6|2472.6|2476.6|2470.6|26
1693996200000|2023-09-06 10:30:00|2476.4|2470.4|2475.4|2469.4|2477.1|2471.1|2474.9|2468.9|26
1693996500000|2023-09-06 10:35:00|2475.1|2469.1|2472.9|2466.9|2475.1|2469.1|2471.9|2465.9|29
1693996800000|2023-09-06 10:40:00|2472.6|2466.6|2472.1|2466.1|2473.4|2467.4|2471.4|2465.4|20
1693997100000|2023-09-06 10:45:00|2472.4|2466.4|2472.4|2466.4|2474.4|2468.4|2472.1|2466.1|26
1693997400000|2023-09-06 10:50:00|2472.1|2466.1|2469.4|2463.4|2472.1|2466.1|2468.9|2462.9|47
1693997700000|2023-09-06 10:55:00|2469.6|2463.6|2469.4|2463.4|2469.9|2463.9|2468.6|2462.6|27
1693998000000|2023-09-06 11:00:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2468.9|2462.9|36
1693998300000|2023-09-06 11:05:00|2469.4|2463.4|2467.6|2461.6|2469.4|2463.4|2465.6|2459.6|51
1693998600000|2023-09-06 11:10:00|2467.9|2461.9|2468.1|2462.1|2469.4|2463.4|2465.6|2459.6|63
1693998900000|2023-09-06 11:15:00|2467.9|2461.9|2465.9|2459.9|2467.9|2461.9|2465.6|2459.6|36
1693999200000|2023-09-06 11:20:00|2466.1|2460.1|2467.4|2461.4|2467.4|2461.4|2465.4|2459.4|24
1693999500000|2023-09-06 11:25:00|2467.1|2461.1|2468.4|2462.4|2468.4|2462.4|2465.9|2459.9|16
1693999800000|2023-09-06 11:30:00|2468.6|2462.6|2465.9|2459.9|2469.1|2463.1|2465.6|2459.6|28
1694000100000|2023-09-06 11:35:00|2466.1|2460.1|2466.4|2460.4|2466.9|2460.9|2465.6|2459.6|19
1694000400000|2023-09-06 11:40:00|2466.1|2460.1|2465.4|2459.4|2466.4|2460.4|2465.1|2459.1|13
1694000700000|2023-09-06 11:45:00|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2463.6|2457.6|18
1694001000000|2023-09-06 11:50:00|2464.4|2458.4|2465.1|2459.1|2465.9|2459.9|2463.9|2457.9|51
1694001300000|2023-09-06 11:55:00|2464.9|2458.9|2467.6|2461.6|2467.6|2461.6|2463.9|2457.9|60
1694001600000|2023-09-06 12:00:00|2467.4|2461.4|2468.6|2462.6|2468.9|2462.9|2466.1|2460.1|54
1694001900000|2023-09-06 12:05:00|2468.9|2462.9|2470.4|2464.4|2470.4|2464.4|2468.9|2462.9|22
1694002200000|2023-09-06 12:10:00|2469.6|2463.6|2466.6|2460.6|2469.9|2463.9|2466.4|2460.4|33
1694002500000|2023-09-06 12:15:00|2466.9|2460.9|2466.4|2460.4|2468.6|2462.6|2466.1|2460.1|35
1694002800000|2023-09-06 12:20:00|2465.4|2459.4|2466.6|2460.6|2466.6|2460.6|2464.9|2458.9|41
1694003100000|2023-09-06 12:25:00|2467.1|2461.1|2465.9|2459.9|2467.6|2461.6|2465.4|2459.4|26
1694003400000|2023-09-06 12:30:00|2466.1|2460.1|2466.5|2460.5|2469.9|2463.9|2465.3|2459.3|95
1694003700000|2023-09-06 12:35:00|2466.3|2460.3|2469.9|2463.9|2471.1|2465.1|2466.3|2460.3|67
1694004000000|2023-09-06 12:40:00|2469.6|2463.6|2468.4|2462.4|2470.9|2464.9|2467.1|2461.1|35
1694004300000|2023-09-06 12:45:00|2468.1|2462.1|2468.9|2462.9|2470.4|2464.4|2467.6|2461.6|32
1694004600000|2023-09-06 12:50:00|2469.1|2463.1|2466.6|2460.6|2470.1|2464.1|2464.9|2458.9|58
1694004900000|2023-09-06 12:55:00|2466.4|2460.4|2465.4|2459.4|2466.4|2460.4|2464.9|2458.9|38
1694005200000|2023-09-06 13:00:00|2465.6|2459.6|2468.4|2462.4|2468.6|2462.6|2463.8|2457.8|216
1694005500000|2023-09-06 13:05:00|2468.1|2462.1|2469.4|2463.4|2469.6|2463.6|2464.9|2458.9|230
1694005800000|2023-09-06 13:10:00|2469.1|2463.1|2469.1|2463.1|2469.6|2463.6|2467.1|2461.1|152
1694006100000|2023-09-06 13:15:00|2468.9|2462.9|2466.6|2460.6|2468.9|2462.9|2464.6|2458.6|144
1694006400000|2023-09-06 13:20:00|2466.4|2460.4|2465.9|2459.9|2467.1|2461.1|2464.1|2458.1|90
1694006700000|2023-09-06 13:25:00|2466.1|2460.1|2464.1|2458.1|2466.6|2460.6|2463.9|2457.9|63
1694007000000|2023-09-06 13:30:00|2463.9|2457.9|2461|2455|2463.9|2457.9|2457.5|2451.5|136
1694007300000|2023-09-06 13:35:00|2461.3|2455.3|2473.1|2467.1|2473.4|2467.4|2461.3|2455.3|123
1694007600000|2023-09-06 13:40:00|2473.4|2467.4|2471.6|2465.6|2474.6|2468.6|2471.1|2465.1|105
1694007900000|2023-09-06 13:45:00|2471.4|2465.4|2472.9|2466.9|2474.9|2468.9|2471.1|2465.1|105
1694008200000|2023-09-06 13:50:00|2473.1|2467.1|2469.9|2463.9|2473.1|2467.1|2469.1|2463.1|69
1694008500000|2023-09-06 13:55:00|2469.6|2463.6|2468.1|2462.1|2471.4|2465.4|2467.4|2461.4|63
1694008800000|2023-09-06 14:00:00|2467.9|2461.9|2461.6|2455.6|2467.9|2461.9|2458.5|2452.5|234
1694009100000|2023-09-06 14:05:00|2461.4|2455.4|2462.1|2456.1|2465.3|2459.3|2460.4|2454.4|205
1694009400000|2023-09-06 14:10:00|2461.6|2455.6|2459.9|2453.9|2462.4|2456.4|2458.4|2452.4|135
1694009700000|2023-09-06 14:15:00|2459.6|2453.6|2462.1|2456.1|2462.1|2456.1|2458.9|2452.9|223
1694010000000|2023-09-06 14:20:00|2462.4|2456.4|2453.9|2447.9|2462.4|2456.4|2453.1|2447.1|192
1694010300000|2023-09-06 14:25:00|2453.6|2447.6|2454.9|2448.9|2455.4|2449.4|2450.4|2444.4|125
1694010600000|2023-09-06 14:30:00|2454.6|2448.6|2453.4|2447.4|2454.9|2448.9|2453.1|2447.1|58
1694010900000|2023-09-06 14:35:00|2453.6|2447.6|2451.4|2445.4|2454.4|2448.4|2447.1|2441.1|118
1694011200000|2023-09-06 14:40:00|2451.6|2445.6|2449.9|2443.9|2455.6|2449.6|2449.1|2443.1|67
1694011500000|2023-09-06 14:45:00|2449.6|2443.6|2459.5|2453.5|2459.8|2453.8|2446.1|2440.1|160
1694011800000|2023-09-06 14:50:00|2459.4|2453.4|2456.9|2450.9|2462.5|2456.5|2456.9|2450.9|84
1694012100000|2023-09-06 14:55:00|2457.1|2451.1|2469|2463|2469.8|2463.8|2457.1|2451.1|286
1694012400000|2023-09-06 15:00:00|2467|2461|2467.4|2461.4|2467.4|2461.4|2464.1|2458.1|148
1694012700000|2023-09-06 15:05:00|2468.1|2462.1|2465.4|2459.4|2471.4|2465.4|2465.4|2459.4|125
1694013000000|2023-09-06 15:10:00|2465.1|2459.1|2461.9|2455.9|2465.4|2459.4|2461.6|2455.6|66
1694013300000|2023-09-06 15:15:00|2461.6|2455.6|2467.1|2461.1|2467.1|2461.1|2461.4|2455.4|56
1694013600000|2023-09-06 15:20:00|2467.4|2461.4|2465.4|2459.4|2467.6|2461.6|2465.4|2459.4|30
1694013900000|2023-09-06 15:25:00|2465.1|2459.1|2466.1|2460.1|2467.1|2461.1|2464.4|2458.4|39
1694014200000|2023-09-06 15:30:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|11
1694014500000|2023-09-06 15:35:00|2466.4|2460.4|2467.9|2461.9|2468.9|2462.9|2465.6|2459.6|35
1694014800000|2023-09-06 15:40:00|2467.6|2461.6|2470.6|2464.6|2471.6|2465.6|2467.4|2461.4|27
1694015100000|2023-09-06 15:45:00|2470.4|2464.4|2469.6|2463.6|2470.6|2464.6|2468.4|2462.4|38
1694015400000|2023-09-06 15:50:00|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.4|2463.4|17
1694015700000|2023-09-06 15:55:00|2469.6|2463.6|2469.1|2463.1|2470.6|2464.6|2468.9|2462.9|13
1694016000000|2023-09-06 16:00:00|2468.9|2462.9|2469.6|2463.6|2470.1|2464.1|2468.4|2462.4|16
1694016300000|2023-09-06 16:05:00|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2468.6|2462.6|27
1694016600000|2023-09-06 16:10:00|2469.1|2463.1|2466.9|2460.9|2469.6|2463.6|2466.6|2460.6|21
1694016900000|2023-09-06 16:15:00|2467.6|2461.6|2466.1|2460.1|2467.9|2461.9|2465.6|2459.6|16
1694017200000|2023-09-06 16:20:00|2465.9|2459.9|2466.1|2460.1|2466.6|2460.6|2465.6|2459.6|7
1694017500000|2023-09-06 16:25:00|2466.4|2460.4|2469.6|2463.6|2469.6|2463.6|2465.4|2459.4|25
1694017800000|2023-09-06 16:30:00|2469.4|2463.4|2470.1|2464.1|2470.6|2464.6|2469.4|2463.4|17
1694018100000|2023-09-06 16:35:00|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1694018400000|2023-09-06 16:40:00|2469.6|2463.6|2468.6|2462.6|2469.9|2463.9|2468.6|2462.6|7
1694018700000|2023-09-06 16:45:00|2468.4|2462.4|2469.4|2463.4|2469.4|2463.4|2467.9|2461.9|12
1694019000000|2023-09-06 16:50:00|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2468.9|2462.9|10
1694019300000|2023-09-06 16:55:00|2470.8|2464.8|2471|2465|2472.5|2466.5|2470.3|2464.3|34
1694019600000|2023-09-06 17:00:00|2471.3|2465.3|2468.5|2462.5|2471.8|2465.8|2468.5|2462.5|15
1694019900000|2023-09-06 17:05:00|2469|2463|2468.3|2462.3|2469.8|2463.8|2467.8|2461.8|9
1694020200000|2023-09-06 17:10:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1694020500000|2023-09-06 17:15:00|2468.8|2462.8|2470.3|2464.3|2471|2465|2468.8|2462.8|19
1694020800000|2023-09-06 17:20:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1694021100000|2023-09-06 17:25:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1694021400000|2023-09-06 17:30:00|2470.3|2464.3|2471|2465|2471|2465|2470|2464|3
1694021700000|2023-09-06 17:35:00|2470.5|2464.5|2472|2466|2473|2467|2470.3|2464.3|28
1694022000000|2023-09-06 17:40:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.5|2465.5|9
1694022300000|2023-09-06 17:45:00|2472.9|2466.9|2473|2467|2473.3|2467.3|2472.9|2466.9|5
1694022600000|2023-09-06 17:50:00|2473.3|2467.3|2476.8|2470.8|2476.8|2470.8|2473.3|2467.3|30
1694022900000|2023-09-06 17:55:00|2483|2464.3|2485.3|2466.5|2485.3|2466.5|2483|2464.3|6
1694044800000|2023-09-07 00:00:00|2474.1|2468.1|2473.4|2467.4|2474.1|2468.1|2473.3|2467.3|5
1694045100000|2023-09-07 00:05:00|2473.5|2467.5|2472.4|2466.4|2473.5|2467.5|2472.4|2466.4|5
1694045400000|2023-09-07 00:10:00|2472.5|2466.5|2471|2465|2472.5|2466.5|2471|2465|7
1694045700000|2023-09-07 00:15:00|2471.3|2465.3|2472|2466|2472.9|2466.9|2471.3|2465.3|5
1694046000000|2023-09-07 00:20:00|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1694046300000|2023-09-07 00:25:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.6|2464.6|5
1694046600000|2023-09-07 00:30:00|2470.8|2464.8|2468.5|2462.5|2470.8|2464.8|2466.8|2460.8|19
1694046900000|2023-09-07 00:35:00|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2468.3|2462.3|3
1694047200000|2023-09-07 00:40:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1694047500000|2023-09-07 00:45:00|2468.3|2462.3|2467.8|2461.8|2469|2463|2467.8|2461.8|5
1694048100000|2023-09-07 00:55:00|2468|2462|2468|2462|2468|2462|2467.8|2461.8|5
1694048400000|2023-09-07 01:00:00|2467.5|2461.5|2469|2463|2469.9|2463.9|2466.5|2460.5|66
1694048700000|2023-09-07 01:05:00|2469.5|2463.5|2472.4|2466.4|2473.3|2467.3|2469.5|2463.5|73
1694049000000|2023-09-07 01:10:00|2472.1|2466.1|2471.5|2465.5|2474.3|2468.3|2470.4|2464.4|50
1694049300000|2023-09-07 01:15:00|2471.3|2465.3|2480.9|2474.9|2481.9|2475.9|2471|2465|160
1694049600000|2023-09-07 01:20:00|2481.1|2475.1|2474.3|2468.3|2481.4|2475.4|2472.8|2466.8|89
1694049900000|2023-09-07 01:25:00|2474|2468|2473.5|2467.5|2474.8|2468.8|2468.3|2462.3|79
1694050200000|2023-09-07 01:30:00|2473.3|2467.3|2475|2469|2480|2474|2473|2467|90
1694050500000|2023-09-07 01:35:00|2475.3|2469.3|2480|2474|2480|2474|2474.8|2468.8|64
1694050800000|2023-09-07 01:40:00|2479.8|2473.8|2476.5|2470.5|2480|2474|2475.5|2469.5|49
1694051100000|2023-09-07 01:45:00|2476.3|2470.3|2476.5|2470.5|2478.5|2472.5|2475.8|2469.8|67
1694051400000|2023-09-07 01:50:00|2476.3|2470.3|2477|2471|2479.5|2473.5|2476.3|2470.3|52
1694051700000|2023-09-07 01:55:00|2476.8|2470.8|2480.8|2474.8|2480.8|2474.8|2476.8|2470.8|73
1694052000000|2023-09-07 02:00:00|2481|2475|2474|2468|2481|2475|2471.8|2465.8|87
1694052300000|2023-09-07 02:05:00|2473.8|2467.8|2467.8|2461.8|2474|2468|2467.3|2461.3|115
1694052600000|2023-09-07 02:10:00|2468.3|2462.3|2474|2468|2474|2468|2468|2462|75
1694052900000|2023-09-07 02:15:00|2473.5|2467.5|2471.8|2465.8|2473.5|2467.5|2471.5|2465.5|11
1694053200000|2023-09-07 02:20:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|7
1694053500000|2023-09-07 02:25:00|2471|2465|2470|2464|2471|2465|2470|2464|5
1694053800000|2023-09-07 02:30:00|2470.3|2464.3|2468|2462|2471|2465|2467.3|2461.3|69
1694054100000|2023-09-07 02:35:00|2468.3|2462.3|2473|2467|2473.5|2467.5|2468.3|2462.3|64
1694054400000|2023-09-07 02:40:00|2473.3|2467.3|2476|2470|2476.5|2470.5|2473.3|2467.3|51
1694054700000|2023-09-07 02:45:00|2476.3|2470.3|2475|2469|2477.8|2471.8|2473.5|2467.5|99
1694055000000|2023-09-07 02:50:00|2475.3|2469.3|2476.8|2470.8|2477|2471|2473.8|2467.8|50
1694055300000|2023-09-07 02:55:00|2477|2471|2476|2470|2477|2471|2474.8|2468.8|39
1694055600000|2023-09-07 03:00:00|2476.3|2470.3|2474.3|2468.3|2476.8|2470.8|2472.8|2466.8|81
1694055900000|2023-09-07 03:05:00|2474.5|2468.5|2469|2463|2475.5|2469.5|2468.3|2462.3|131
1694056200000|2023-09-07 03:10:00|2469.3|2463.3|2465.3|2459.3|2471.3|2465.3|2465.3|2459.3|130
1694056500000|2023-09-07 03:15:00|2465.5|2459.5|2466.3|2460.3|2467.8|2461.8|2461.8|2455.8|155
1694056800000|2023-09-07 03:20:00|2465.8|2459.8|2467.5|2461.5|2467.8|2461.8|2464.8|2458.8|79
1694057100000|2023-09-07 03:25:00|2467.3|2461.3|2464.3|2458.3|2469.8|2463.8|2463.3|2457.3|135
1694057400000|2023-09-07 03:30:00|2463.8|2457.8|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|8
1694057700000|2023-09-07 03:35:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|11
1694058000000|2023-09-07 03:40:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1694058300000|2023-09-07 03:45:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1694058600000|2023-09-07 03:50:00|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|6
1694058900000|2023-09-07 03:55:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1694059500000|2023-09-07 04:05:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1694059800000|2023-09-07 04:10:00|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|4
1694060100000|2023-09-07 04:15:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|4
1694060400000|2023-09-07 04:20:00|2463|2457|2462.5|2456.5|2463|2457|2461.8|2455.8|13
1694060700000|2023-09-07 04:25:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461|2455|9
1694061000000|2023-09-07 04:30:00|2461|2455|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|19
1694061300000|2023-09-07 04:35:00|2460.8|2454.8|2461.3|2455.3|2461.8|2455.8|2460.8|2454.8|6
1694061600000|2023-09-07 04:40:00|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|8
1694061900000|2023-09-07 04:45:00|2460.5|2454.5|2461.5|2455.5|2462|2456|2460.5|2454.5|7
1694062200000|2023-09-07 04:50:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|8
1694062500000|2023-09-07 04:55:00|2461.5|2455.5|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|4
1694062800000|2023-09-07 05:00:00|2461|2455|2459.3|2453.3|2462.3|2456.3|2458.3|2452.3|36
1694063100000|2023-09-07 05:05:00|2459.5|2453.5|2460.5|2454.5|2461.3|2455.3|2459.3|2453.3|20
1694063400000|2023-09-07 05:10:00|2460.3|2454.3|2460.3|2454.3|2461|2455|2460.3|2454.3|15
1694063700000|2023-09-07 05:15:00|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|13
1694064000000|2023-09-07 05:20:00|2461|2455|2459.5|2453.5|2461|2455|2459|2453|13
1694064300000|2023-09-07 05:25:00|2459.8|2453.8|2459.5|2453.5|2461|2455|2459.3|2453.3|15
1694064600000|2023-09-07 05:30:00|2459.3|2453.3|2460|2454|2462|2456|2458.3|2452.3|112
1694064900000|2023-09-07 05:35:00|2460.3|2454.3|2459|2453|2462.3|2456.3|2457.8|2451.8|82
1694065200000|2023-09-07 05:40:00|2459.3|2453.3|2463|2457|2463.5|2457.5|2458|2452|81
1694065500000|2023-09-07 05:45:00|2462.8|2456.8|2464.3|2458.3|2464.5|2458.5|2460.5|2454.5|63
1694065800000|2023-09-07 05:50:00|2464|2458|2460|2454|2464|2458|2460|2454|87
1694066100000|2023-09-07 05:55:00|2460.3|2454.3|2459|2453|2461|2455|2456.5|2450.5|62
1694066400000|2023-09-07 06:00:00|2458.8|2452.8|2459.5|2453.5|2460|2454|2456.5|2450.5|57
1694066700000|2023-09-07 06:05:00|2459.8|2453.8|2461.3|2455.3|2462.3|2456.3|2459.3|2453.3|120
1694067000000|2023-09-07 06:10:00|2461|2455|2460.5|2454.5|2463|2457|2458.8|2452.8|98
1694067300000|2023-09-07 06:15:00|2460.8|2454.8|2464|2458|2464.3|2458.3|2460.8|2454.8|73
1694067600000|2023-09-07 06:20:00|2463.8|2457.8|2465.5|2459.5|2466.5|2460.5|2462.8|2456.8|103
1694067900000|2023-09-07 06:25:00|2465.8|2459.8|2467.3|2461.3|2467.5|2461.5|2464.5|2458.5|79
1694068200000|2023-09-07 06:30:00|2466.8|2460.8|2465.5|2459.5|2469.3|2463.3|2465.3|2459.3|83
1694068500000|2023-09-07 06:35:00|2465.8|2459.8|2463.5|2457.5|2467|2461|2463.5|2457.5|53
1694068800000|2023-09-07 06:40:00|2463.8|2457.8|2465.3|2459.3|2467.3|2461.3|2463.8|2457.8|63
1694069100000|2023-09-07 06:45:00|2465|2459|2466.3|2460.3|2468.3|2462.3|2465|2459|77
1694069400000|2023-09-07 06:50:00|2466|2460|2466.8|2460.8|2467.3|2461.3|2465.3|2459.3|46
1694069700000|2023-09-07 06:55:00|2467|2461|2465.4|2459.4|2468.9|2462.9|2465.1|2459.1|75
1694070000000|2023-09-07 07:00:00|2465.1|2459.1|2462.9|2456.9|2466.6|2460.6|2461.6|2455.6|97
1694070300000|2023-09-07 07:05:00|2462.4|2456.4|2454.3|2448.3|2462.4|2456.4|2454.1|2448.1|96
1694070600000|2023-09-07 07:10:00|2454.8|2448.8|2459.6|2453.6|2460.9|2454.9|2453.4|2447.4|59
1694070900000|2023-09-07 07:15:00|2459.9|2453.9|2455.4|2449.4|2462.9|2456.9|2453.6|2447.6|103
1694071200000|2023-09-07 07:20:00|2455.6|2449.6|2458.1|2452.1|2458.6|2452.6|2455.4|2449.4|53
1694071500000|2023-09-07 07:25:00|2457.9|2451.9|2458.6|2452.6|2458.9|2452.9|2453.9|2447.9|52
1694071800000|2023-09-07 07:30:00|2458.9|2452.9|2453.9|2447.9|2460.1|2454.1|2453.6|2447.6|50
1694072100000|2023-09-07 07:35:00|2453.6|2447.6|2453.9|2447.9|2455.4|2449.4|2452.9|2446.9|40
1694072400000|2023-09-07 07:40:00|2454.1|2448.1|2459.1|2453.1|2459.1|2453.1|2453.9|2447.9|52
1694072700000|2023-09-07 07:45:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2458.1|2452.1|29
1694073000000|2023-09-07 07:50:00|2460.1|2454.1|2462.6|2456.6|2463.6|2457.6|2459.6|2453.6|50
1694073300000|2023-09-07 07:55:00|2462.4|2456.4|2464.6|2458.6|2465.6|2459.6|2462.1|2456.1|44
1694073600000|2023-09-07 08:00:00|2464.9|2458.9|2458.9|2452.9|2464.9|2458.9|2456.9|2450.9|134
1694073900000|2023-09-07 08:05:00|2459.1|2453.1|2458.1|2452.1|2459.9|2453.9|2456.9|2450.9|48
1694074200000|2023-09-07 08:10:00|2457.9|2451.9|2460.6|2454.6|2461.6|2455.6|2456.4|2450.4|65
1694074500000|2023-09-07 08:15:00|2460.4|2454.4|2459.9|2453.9|2462.6|2456.6|2459.1|2453.1|55
1694074800000|2023-09-07 08:20:00|2460.1|2454.1|2461.6|2455.6|2461.9|2455.9|2459.9|2453.9|64
1694075100000|2023-09-07 08:25:00|2461.4|2455.4|2458.9|2452.9|2462.1|2456.1|2458.4|2452.4|59
1694075400000|2023-09-07 08:30:00|2458.6|2452.6|2461.9|2455.9|2463.1|2457.1|2458.6|2452.6|73
1694075700000|2023-09-07 08:35:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2459.6|2453.6|47
1694076000000|2023-09-07 08:40:00|2461.4|2455.4|2461.9|2455.9|2464.6|2458.6|2460.4|2454.4|48
1694076300000|2023-09-07 08:45:00|2462.1|2456.1|2466.4|2460.4|2466.4|2460.4|2461.9|2455.9|39
1694076600000|2023-09-07 08:50:00|2466.1|2460.1|2466.6|2460.6|2466.6|2460.6|2464.9|2458.9|31
1694076900000|2023-09-07 08:55:00|2466.9|2460.9|2465.9|2459.9|2466.9|2460.9|2464.6|2458.6|28
1694077200000|2023-09-07 09:00:00|2466.1|2460.1|2468.9|2462.9|2470.1|2464.1|2466.1|2460.1|41
1694077500000|2023-09-07 09:05:00|2469.1|2463.1|2469.1|2463.1|2469.6|2463.6|2468.4|2462.4|32
1694077800000|2023-09-07 09:10:00|2468.9|2462.9|2467.1|2461.1|2469.4|2463.4|2466.9|2460.9|31
1694078100000|2023-09-07 09:15:00|2467.4|2461.4|2467.4|2461.4|2468.4|2462.4|2466.9|2460.9|19
1694078400000|2023-09-07 09:20:00|2467.1|2461.1|2465.1|2459.1|2467.9|2461.9|2464.1|2458.1|35
1694078700000|2023-09-07 09:25:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2464.9|2458.9|17
1694079000000|2023-09-07 09:30:00|2465.9|2459.9|2467.4|2461.4|2468.1|2462.1|2465.6|2459.6|22
1694079300000|2023-09-07 09:35:00|2467.6|2461.6|2467.4|2461.4|2468.9|2462.9|2467.4|2461.4|36
1694079600000|2023-09-07 09:40:00|2467.1|2461.1|2464.6|2458.6|2467.1|2461.1|2463.6|2457.6|43
1694079900000|2023-09-07 09:45:00|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2463.4|2457.4|39
1694080200000|2023-09-07 09:50:00|2464.9|2458.9|2466.4|2460.4|2466.9|2460.9|2464.6|2458.6|31
1694080500000|2023-09-07 09:55:00|2466.6|2460.6|2465.4|2459.4|2466.6|2460.6|2464.4|2458.4|31
1694080800000|2023-09-07 10:00:00|2465.6|2459.6|2466.4|2460.4|2466.6|2460.6|2463.9|2457.9|42
1694081100000|2023-09-07 10:05:00|2466.6|2460.6|2465.9|2459.9|2466.6|2460.6|2464.9|2458.9|26
1694081400000|2023-09-07 10:10:00|2465.6|2459.6|2460.6|2454.6|2465.6|2459.6|2459.6|2453.6|52
1694081700000|2023-09-07 10:15:00|2460.4|2454.4|2458.6|2452.6|2460.6|2454.6|2457.4|2451.4|20
1694082000000|2023-09-07 10:20:00|2458.4|2452.4|2458.4|2452.4|2458.9|2452.9|2457.6|2451.6|23
1694082300000|2023-09-07 10:25:00|2458.1|2452.1|2459.1|2453.1|2460.1|2454.1|2458.1|2452.1|19
1694082600000|2023-09-07 10:30:00|2458.9|2452.9|2459.6|2453.6|2460.4|2454.4|2458.6|2452.6|20
1694082900000|2023-09-07 10:35:00|2459.9|2453.9|2460.9|2454.9|2461.6|2455.6|2459.4|2453.4|38
1694083200000|2023-09-07 10:40:00|2461.4|2455.4|2458.9|2452.9|2461.4|2455.4|2458.6|2452.6|22
1694083500000|2023-09-07 10:45:00|2458.6|2452.6|2460.6|2454.6|2462.4|2456.4|2458.6|2452.6|46
1694083800000|2023-09-07 10:50:00|2460.4|2454.4|2459.1|2453.1|2460.9|2454.9|2458.6|2452.6|38
1694084100000|2023-09-07 10:55:00|2458.9|2452.9|2457.6|2451.6|2459.1|2453.1|2455.9|2449.9|32
1694084400000|2023-09-07 11:00:00|2457.9|2451.9|2458.4|2452.4|2459.9|2453.9|2457.4|2451.4|37
1694084700000|2023-09-07 11:05:00|2458.1|2452.1|2456.9|2450.9|2458.9|2452.9|2455.9|2449.9|41
1694085000000|2023-09-07 11:10:00|2456.6|2450.6|2456.9|2450.9|2457.6|2451.6|2456.1|2450.1|47
1694085300000|2023-09-07 11:15:00|2457.1|2451.1|2456.6|2450.6|2457.4|2451.4|2455.9|2449.9|40
1694085600000|2023-09-07 11:20:00|2456.9|2450.9|2457.1|2451.1|2457.6|2451.6|2456.4|2450.4|25
1694085900000|2023-09-07 11:25:00|2457.4|2451.4|2457.4|2451.4|2458.1|2452.1|2456.9|2450.9|21
1694086200000|2023-09-07 11:30:00|2457.1|2451.1|2454.9|2448.9|2457.1|2451.1|2454.4|2448.4|39
1694086500000|2023-09-07 11:35:00|2454.6|2448.6|2456.1|2450.1|2457.1|2451.1|2453.6|2447.6|63
1694086800000|2023-09-07 11:40:00|2455.9|2449.9|2458.1|2452.1|2458.4|2452.4|2455.9|2449.9|54
1694087100000|2023-09-07 11:45:00|2459.4|2453.4|2455.9|2449.9|2460.1|2454.1|2453.6|2447.6|45
1694087400000|2023-09-07 11:50:00|2456.1|2450.1|2455.8|2449.8|2459.9|2453.9|2454.9|2448.9|79
1694087700000|2023-09-07 11:55:00|2455.5|2449.5|2458.1|2452.1|2458.9|2452.9|2455.5|2449.5|64
1694088000000|2023-09-07 12:00:00|2457.9|2451.9|2457.4|2451.4|2461.4|2455.4|2455.9|2449.9|80
1694088300000|2023-09-07 12:05:00|2457.6|2451.6|2460.6|2454.6|2460.9|2454.9|2457.6|2451.6|44
1694088600000|2023-09-07 12:10:00|2460.4|2454.4|2458.1|2452.1|2460.6|2454.6|2458.1|2452.1|46
1694088900000|2023-09-07 12:15:00|2458.4|2452.4|2457.9|2451.9|2459.4|2453.4|2457.6|2451.6|27
1694089200000|2023-09-07 12:20:00|2458.1|2452.1|2454.9|2448.9|2458.1|2452.1|2454.6|2448.6|28
1694089500000|2023-09-07 12:25:00|2455.1|2449.1|2454.8|2448.8|2458.9|2452.9|2454.6|2448.6|40
1694089800000|2023-09-07 12:30:00|2455.5|2449.5|2452.4|2446.4|2455.5|2449.5|2451|2445|88
1694090100000|2023-09-07 12:35:00|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2451.6|2445.6|70
1694090400000|2023-09-07 12:40:00|2453.6|2447.6|2455.1|2449.1|2456.1|2450.1|2453.1|2447.1|111
1694090700000|2023-09-07 12:45:00|2455.4|2449.4|2453.6|2447.6|2455.6|2449.6|2452.6|2446.6|43
1694091000000|2023-09-07 12:50:00|2453.4|2447.4|2454.9|2448.9|2456.6|2450.6|2453.4|2447.4|51
1694091300000|2023-09-07 12:55:00|2455.1|2449.1|2457.4|2451.4|2459.4|2453.4|2454.9|2448.9|71
1694091600000|2023-09-07 13:00:00|2457.6|2451.6|2466.6|2460.6|2468.3|2462.3|2457.4|2451.4|190
1694091900000|2023-09-07 13:05:00|2467.6|2461.6|2470.1|2464.1|2470.1|2464.1|2464.6|2458.6|109
1694092200000|2023-09-07 13:10:00|2469.9|2463.9|2468.4|2462.4|2470.4|2464.4|2467.4|2461.4|141
1694092500000|2023-09-07 13:15:00|2467.9|2461.9|2463.9|2457.9|2468.6|2462.6|2463.6|2457.6|103
1694092800000|2023-09-07 13:20:00|2464.1|2458.1|2468.4|2462.4|2468.6|2462.6|2464.1|2458.1|53
1694093100000|2023-09-07 13:25:00|2468.1|2462.1|2466.1|2460.1|2469.1|2463.1|2465.9|2459.9|58
1694093400000|2023-09-07 13:30:00|2465.9|2459.9|2462.4|2456.4|2467.4|2461.4|2460.9|2454.9|131
1694093700000|2023-09-07 13:35:00|2462.1|2456.1|2469.6|2463.6|2469.6|2463.6|2461.1|2455.1|110
1694094000000|2023-09-07 13:40:00|2469.9|2463.9|2472.6|2466.6|2473.6|2467.6|2469.4|2463.4|96
1694094300000|2023-09-07 13:45:00|2472.4|2466.4|2461.1|2455.1|2473.1|2467.1|2459.9|2453.9|124
1694094600000|2023-09-07 13:50:00|2461.4|2455.4|2462.1|2456.1|2462.4|2456.4|2460.9|2454.9|66
1694094900000|2023-09-07 13:55:00|2462.4|2456.4|2466.1|2460.1|2467.6|2461.6|2462.1|2456.1|101
1694095200000|2023-09-07 14:00:00|2466.4|2460.4|2471.4|2465.4|2473.6|2467.6|2466.4|2460.4|96
1694095500000|2023-09-07 14:05:00|2471.1|2465.1|2470.4|2464.4|2473.9|2467.9|2470.1|2464.1|59
1694095800000|2023-09-07 14:10:00|2470.6|2464.6|2468.9|2462.9|2475.6|2469.6|2468.6|2462.6|104
1694096100000|2023-09-07 14:15:00|2468.6|2462.6|2471.1|2465.1|2471.4|2465.4|2468.6|2462.6|50
1694096400000|2023-09-07 14:20:00|2471.4|2465.4|2469.6|2463.6|2472.4|2466.4|2469.4|2463.4|54
1694096700000|2023-09-07 14:25:00|2470.1|2464.1|2466.6|2460.6|2470.9|2464.9|2465.9|2459.9|121
1694097000000|2023-09-07 14:30:00|2466.4|2460.4|2465.6|2459.6|2466.9|2460.9|2464.6|2458.6|124
1694097300000|2023-09-07 14:35:00|2465.4|2459.4|2468.1|2462.1|2468.1|2462.1|2465.4|2459.4|54
1694097600000|2023-09-07 14:40:00|2468.4|2462.4|2478.6|2472.6|2478.9|2472.9|2468.4|2462.4|109
1694097900000|2023-09-07 14:45:00|2478.9|2472.9|2478.4|2472.4|2486.8|2480.8|2477.6|2471.6|190
1694098200000|2023-09-07 14:50:00|2478.6|2472.6|2478.9|2472.9|2479.9|2473.9|2476.9|2470.9|64
1694098500000|2023-09-07 14:55:00|2478.6|2472.6|2481.4|2475.4|2486.1|2480.1|2477.4|2471.4|98
1694098800000|2023-09-07 15:00:00|2481.6|2475.6|2483.9|2477.9|2487.1|2481.1|2481.1|2475.1|74
1694099100000|2023-09-07 15:05:00|2484.4|2478.4|2483.9|2477.9|2487.4|2481.4|2483.6|2477.6|81
1694099400000|2023-09-07 15:10:00|2484.1|2478.1|2486.1|2480.1|2486.9|2480.9|2482.1|2476.1|85
1694099700000|2023-09-07 15:15:00|2485.9|2479.9|2485.6|2479.6|2486.9|2480.9|2484.4|2478.4|42
1694100000000|2023-09-07 15:20:00|2485.4|2479.4|2487.4|2481.4|2487.4|2481.4|2484.6|2478.6|48
1694100300000|2023-09-07 15:25:00|2487.1|2481.1|2487.6|2481.6|2489.6|2483.6|2486.1|2480.1|48
1694100600000|2023-09-07 15:30:00|2488.1|2482.1|2488.1|2482.1|2491.1|2485.1|2487.9|2481.9|64
1694100900000|2023-09-07 15:35:00|2488.4|2482.4|2490.6|2484.6|2490.6|2484.6|2487.6|2481.6|29
1694101200000|2023-09-07 15:40:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2489.1|2483.1|67
1694101500000|2023-09-07 15:45:00|2491.1|2485.1|2489.6|2483.6|2491.4|2485.4|2488.1|2482.1|31
1694101800000|2023-09-07 15:50:00|2489.9|2483.9|2490.6|2484.6|2491.6|2485.6|2489.6|2483.6|28
1694102100000|2023-09-07 15:55:00|2490.9|2484.9|2492.4|2486.4|2493.4|2487.4|2490.1|2484.1|87
1694102400000|2023-09-07 16:00:00|2492.6|2486.6|2490.9|2484.9|2493.4|2487.4|2490.9|2484.9|65
1694102700000|2023-09-07 16:05:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1694103000000|2023-09-07 16:10:00|2491.1|2485.1|2492.1|2486.1|2492.9|2486.9|2490.9|2484.9|18
1694103300000|2023-09-07 16:15:00|2491.9|2485.9|2492.4|2486.4|2492.6|2486.6|2491.1|2485.1|71
1694103600000|2023-09-07 16:20:00|2492.6|2486.6|2493.9|2487.9|2494.9|2488.9|2492.4|2486.4|38
1694103900000|2023-09-07 16:25:00|2493.6|2487.6|2493.6|2487.6|2494.9|2488.9|2493.4|2487.4|14
1694104200000|2023-09-07 16:30:00|2493.9|2487.9|2494.1|2488.1|2495.6|2489.6|2493.4|2487.4|24
1694104500000|2023-09-07 16:35:00|2494.4|2488.4|2490.1|2484.1|2495.1|2489.1|2489.4|2483.4|41
1694104800000|2023-09-07 16:40:00|2489.9|2483.9|2488.1|2482.1|2490.6|2484.6|2488.1|2482.1|33
1694105100000|2023-09-07 16:45:00|2488.4|2482.4|2489.6|2483.6|2489.6|2483.6|2488.1|2482.1|10
1694105400000|2023-09-07 16:50:00|2489.4|2483.4|2488.1|2482.1|2490.6|2484.6|2488.1|2482.1|15
1694105700000|2023-09-07 16:55:00|2488.3|2482.3|2487.5|2481.5|2489.3|2483.3|2486.4|2480.4|39
1694106000000|2023-09-07 17:00:00|2487.3|2481.3|2487.8|2481.8|2488|2482|2487|2481|23
1694106300000|2023-09-07 17:05:00|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1694106600000|2023-09-07 17:10:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1694107200000|2023-09-07 17:20:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1694107500000|2023-09-07 17:25:00|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|3
1694107800000|2023-09-07 17:30:00|2489.8|2483.8|2491|2485|2492|2486|2489.8|2483.8|18
1694108100000|2023-09-07 17:35:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|6
1694108400000|2023-09-07 17:40:00|2491.3|2485.3|2491.8|2485.8|2492.5|2486.5|2491.3|2485.3|12
1694108700000|2023-09-07 17:45:00|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|4
1694109000000|2023-09-07 17:50:00|2491|2485|2489.5|2483.5|2491.3|2485.3|2489.5|2483.5|9
1694109300000|2023-09-07 17:55:00|2490.3|2484.3|2496.8|2478|2496.8|2484.3|2489|2476.8|10
1694131200000|2023-09-08 00:00:00|2489|2483|2489|2483|2489|2483|2488.9|2482.9|3
1694131500000|2023-09-08 00:05:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1694131800000|2023-09-08 00:10:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1694132100000|2023-09-08 00:15:00|2489.5|2483.5|2488.3|2482.3|2489.5|2483.5|2487.8|2481.8|12
1694132400000|2023-09-08 00:20:00|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1694132700000|2023-09-08 00:25:00|2486.8|2480.8|2488|2482|2489|2483|2486.8|2480.8|8
1694133000000|2023-09-08 00:30:00|2487.9|2481.9|2489.3|2483.3|2489.3|2483.3|2487.9|2481.9|8
1694133300000|2023-09-08 00:35:00|2489|2483|2490|2484|2491|2485|2489|2483|24
1694133600000|2023-09-08 00:40:00|2489.5|2483.5|2489.3|2483.3|2490.3|2484.3|2488.3|2482.3|17
1694133900000|2023-09-08 00:45:00|2489.5|2483.5|2490.8|2484.8|2491|2485|2489.5|2483.5|10
1694134500000|2023-09-08 00:55:00|2491|2485|2490.8|2484.8|2491.8|2485.8|2490.5|2484.5|20
1694134800000|2023-09-08 01:00:00|2490.5|2484.5|2485.9|2479.9|2491.3|2485.3|2484.6|2478.6|87
1694135100000|2023-09-08 01:05:00|2486.1|2480.1|2484.5|2478.5|2487.1|2481.1|2483.6|2477.6|83
1694135400000|2023-09-08 01:10:00|2484.3|2478.3|2485.5|2479.5|2486.5|2480.5|2482.3|2476.3|86
1694135700000|2023-09-08 01:15:00|2485.3|2479.3|2481.5|2475.5|2485.3|2479.3|2480.3|2474.3|104
1694136000000|2023-09-08 01:20:00|2481.8|2475.8|2479.3|2473.3|2483|2477|2479|2473|114
1694136300000|2023-09-08 01:25:00|2479.5|2473.5|2478.5|2472.5|2481|2475|2478.5|2472.5|91
1694136600000|2023-09-08 01:30:00|2478.8|2472.8|2475.8|2469.8|2479.5|2473.5|2475.8|2469.8|114
1694136900000|2023-09-08 01:35:00|2476.3|2470.3|2471|2465|2477.3|2471.3|2470.5|2464.5|94
1694137200000|2023-09-08 01:40:00|2470.5|2464.5|2472.3|2466.3|2473|2467|2470.3|2464.3|57
1694137500000|2023-09-08 01:45:00|2472|2466|2469.3|2463.3|2472.3|2466.3|2469|2463|68
1694137800000|2023-09-08 01:50:00|2469|2463|2468|2462|2469.8|2463.8|2466.5|2460.5|73
1694138100000|2023-09-08 01:55:00|2467.8|2461.8|2465.5|2459.5|2468|2462|2463.5|2457.5|87
1694138400000|2023-09-08 02:00:00|2465.3|2459.3|2462|2456|2466.3|2460.3|2461.8|2455.8|70
1694138700000|2023-09-08 02:05:00|2462.3|2456.3|2466.8|2460.8|2468|2462|2462.3|2456.3|64
1694139000000|2023-09-08 02:10:00|2467|2461|2466.3|2460.3|2470.5|2464.5|2465.5|2459.5|105
1694139300000|2023-09-08 02:15:00|2466|2460|2465.5|2459.5|2466|2460|2463.8|2457.8|17
1694139600000|2023-09-08 02:20:00|2465.8|2459.8|2464.3|2458.3|2466.3|2460.3|2463.8|2457.8|16
1694139900000|2023-09-08 02:25:00|2464.5|2458.5|2466|2460|2466|2460|2464.5|2458.5|24
1694140200000|2023-09-08 02:30:00|2465.8|2459.8|2465|2459|2466.8|2460.8|2464|2458|73
1694140500000|2023-09-08 02:35:00|2464.8|2458.8|2465|2459|2465.8|2459.8|2463.5|2457.5|48
1694140800000|2023-09-08 02:40:00|2464.8|2458.8|2456.5|2450.5|2464.8|2458.8|2455.5|2449.5|95
1694141100000|2023-09-08 02:45:00|2456.3|2450.3|2457.3|2451.3|2458.8|2452.8|2456.3|2450.3|65
1694141400000|2023-09-08 02:50:00|2457.5|2451.5|2455.5|2449.5|2458.5|2452.5|2455.5|2449.5|69
1694141700000|2023-09-08 02:55:00|2455.3|2449.3|2455.5|2449.5|2456.8|2450.8|2454|2448|143
1694142000000|2023-09-08 03:00:00|2455.3|2449.3|2456.8|2450.8|2459.5|2453.5|2454.8|2448.8|98
1694142300000|2023-09-08 03:05:00|2457|2451|2458.3|2452.3|2460.5|2454.5|2456.5|2450.5|65
1694142600000|2023-09-08 03:10:00|2457.8|2451.8|2459.5|2453.5|2461.5|2455.5|2457.8|2451.8|51
1694142900000|2023-09-08 03:15:00|2459.8|2453.8|2455.8|2449.8|2462.3|2456.3|2455.8|2449.8|74
1694143200000|2023-09-08 03:20:00|2455.5|2449.5|2454|2448|2457|2451|2453.5|2447.5|102
1694143500000|2023-09-08 03:25:00|2454.3|2448.3|2454.5|2448.5|2455.8|2449.8|2453.3|2447.3|49
1694143800000|2023-09-08 03:30:00|2454.3|2448.3|2456.8|2450.8|2458.8|2452.8|2454.3|2448.3|46
1694144100000|2023-09-08 03:35:00|2456.5|2450.5|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|11
1694144400000|2023-09-08 03:40:00|2456|2450|2456.5|2450.5|2456.5|2450.5|2455.3|2449.3|18
1694144700000|2023-09-08 03:45:00|2456.3|2450.3|2460|2454|2460|2454|2456.3|2450.3|10
1694145000000|2023-09-08 03:50:00|2459.8|2453.8|2457.5|2451.5|2459.8|2453.8|2457.5|2451.5|18
1694145300000|2023-09-08 03:55:00|2457.3|2451.3|2454.3|2448.3|2457.3|2451.3|2453.5|2447.5|30
1694145600000|2023-09-08 04:00:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.5|2447.5|9
1694145900000|2023-09-08 04:05:00|2453.3|2447.3|2453.8|2447.8|2454|2448|2453.3|2447.3|15
1694146500000|2023-09-08 04:15:00|2454.5|2448.5|2455|2449|2455.3|2449.3|2453.3|2447.3|13
1694146800000|2023-09-08 04:20:00|2454.3|2448.3|2450.8|2444.8|2454.3|2448.3|2450.8|2444.8|15
1694147100000|2023-09-08 04:25:00|2450.5|2444.5|2451.8|2445.8|2452.3|2446.3|2450.5|2444.5|20
1694147400000|2023-09-08 04:30:00|2451.5|2445.5|2451.8|2445.8|2452|2446|2451.5|2445.5|8
1694147700000|2023-09-08 04:35:00|2451.5|2445.5|2451.5|2445.5|2452|2446|2451.3|2445.3|7
1694148000000|2023-09-08 04:40:00|2451.3|2445.3|2451.5|2445.5|2451.8|2445.8|2450.8|2444.8|12
1694148300000|2023-09-08 04:45:00|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2449.5|2443.5|14
1694148600000|2023-09-08 04:50:00|2450.5|2444.5|2450.3|2444.3|2451|2445|2449.8|2443.8|13
1694148900000|2023-09-08 04:55:00|2450|2444|2450.5|2444.5|2450.8|2444.8|2449.5|2443.5|23
1694149200000|2023-09-08 05:00:00|2450.8|2444.8|2451.3|2445.3|2451.5|2445.5|2450.3|2444.3|7
1694149500000|2023-09-08 05:05:00|2451.5|2445.5|2451.8|2445.8|2452|2446|2451.5|2445.5|6
1694149800000|2023-09-08 05:10:00|2452|2446|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|14
1694150100000|2023-09-08 05:15:00|2452.5|2446.5|2454|2448|2454.5|2448.5|2452.5|2446.5|27
1694150400000|2023-09-08 05:20:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453|2447|9
1694150700000|2023-09-08 05:25:00|2455.8|2449.8|2454.5|2448.5|2455.8|2449.8|2454|2448|12
1694151000000|2023-09-08 05:30:00|2454.8|2448.8|2459.5|2453.5|2460|2454|2454.8|2448.8|96
1694151300000|2023-09-08 05:35:00|2459.8|2453.8|2457|2451|2461.3|2455.3|2454.8|2448.8|67
1694151600000|2023-09-08 05:40:00|2457.3|2451.3|2460.3|2454.3|2462|2456|2457|2451|89
1694151900000|2023-09-08 05:45:00|2460.5|2454.5|2458.3|2452.3|2460.8|2454.8|2458|2452|77
1694152200000|2023-09-08 05:50:00|2458.8|2452.8|2460.8|2454.8|2461|2455|2458|2452|47
1694152500000|2023-09-08 05:55:00|2460.5|2454.5|2459.3|2453.3|2461|2455|2459|2453|79
1694152800000|2023-09-08 06:00:00|2459|2453|2460.8|2454.8|2460.8|2454.8|2457.5|2451.5|58
1694153100000|2023-09-08 06:05:00|2460.5|2454.5|2460.3|2454.3|2462.8|2456.8|2460.3|2454.3|46
1694153400000|2023-09-08 06:10:00|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459|2453|56
1694153700000|2023-09-08 06:15:00|2459.5|2453.5|2455.8|2449.8|2459.5|2453.5|2455.8|2449.8|26
1694154000000|2023-09-08 06:20:00|2455.5|2449.5|2455|2449|2456.8|2450.8|2452.5|2446.5|77
1694154300000|2023-09-08 06:25:00|2455.3|2449.3|2451.8|2445.8|2455.8|2449.8|2451.8|2445.8|139
1694154600000|2023-09-08 06:30:00|2452|2446|2452|2446|2453.3|2447.3|2451|2445|56
1694154900000|2023-09-08 06:35:00|2452.3|2446.3|2451|2445|2453|2447|2450.8|2444.8|84
1694155200000|2023-09-08 06:40:00|2450.8|2444.8|2448|2442|2451.5|2445.5|2447|2441|63
1694155500000|2023-09-08 06:45:00|2447.8|2441.8|2450|2444|2451|2445|2447.8|2441.8|127
1694155800000|2023-09-08 06:50:00|2450.3|2444.3|2445|2439|2451|2445|2444.8|2438.8|134
1694156100000|2023-09-08 06:55:00|2444.8|2438.8|2449.1|2443.1|2449.6|2443.6|2444.5|2438.5|79
1694156400000|2023-09-08 07:00:00|2450.4|2444.4|2455.4|2449.4|2455.4|2449.4|2447.4|2441.4|80
1694156700000|2023-09-08 07:05:00|2455.1|2449.1|2451.6|2445.6|2456.5|2450.5|2450.4|2444.4|132
1694157000000|2023-09-08 07:10:00|2450.6|2444.6|2450.6|2444.6|2453.6|2447.6|2449.6|2443.6|75
1694157300000|2023-09-08 07:15:00|2450.4|2444.4|2449.9|2443.9|2450.9|2444.9|2448.4|2442.4|41
1694157600000|2023-09-08 07:20:00|2449.6|2443.6|2450.4|2444.4|2451.6|2445.6|2448.4|2442.4|45
1694157900000|2023-09-08 07:25:00|2450.6|2444.6|2451.1|2445.1|2451.6|2445.6|2449.9|2443.9|40
1694158200000|2023-09-08 07:30:00|2450.9|2444.9|2449.6|2443.6|2450.9|2444.9|2448.6|2442.6|36
1694158500000|2023-09-08 07:35:00|2449.9|2443.9|2449.1|2443.1|2449.9|2443.9|2447.4|2441.4|28
1694158800000|2023-09-08 07:40:00|2448.9|2442.9|2451.9|2445.9|2451.9|2445.9|2448.9|2442.9|31
1694159100000|2023-09-08 07:45:00|2451.6|2445.6|2448.1|2442.1|2451.9|2445.9|2448.1|2442.1|28
1694159400000|2023-09-08 07:50:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2444.6|2438.6|53
1694159700000|2023-09-08 07:55:00|2447.4|2441.4|2446.1|2440.1|2448.6|2442.6|2446.1|2440.1|47
1694160000000|2023-09-08 08:00:00|2446.4|2440.4|2450.1|2444.1|2452.4|2446.4|2446.4|2440.4|101
1694160300000|2023-09-08 08:05:00|2450.4|2444.4|2449.6|2443.6|2452.9|2446.9|2449.4|2443.4|34
1694160600000|2023-09-08 08:10:00|2449.4|2443.4|2455.1|2449.1|2456.1|2450.1|2448.4|2442.4|56
1694160900000|2023-09-08 08:15:00|2455.4|2449.4|2448.9|2442.9|2455.4|2449.4|2448.1|2442.1|45
1694161200000|2023-09-08 08:20:00|2448.6|2442.6|2449.4|2443.4|2452.4|2446.4|2448.6|2442.6|49
1694161500000|2023-09-08 08:25:00|2449.6|2443.6|2453.4|2447.4|2453.9|2447.9|2449.6|2443.6|42
1694161800000|2023-09-08 08:30:00|2453.6|2447.6|2453.4|2447.4|2455.4|2449.4|2453.1|2447.1|65
1694162100000|2023-09-08 08:35:00|2453.6|2447.6|2451.4|2445.4|2453.9|2447.9|2448.6|2442.6|64
1694162400000|2023-09-08 08:40:00|2451.6|2445.6|2445.6|2439.6|2452.4|2446.4|2444.6|2438.6|61
1694162700000|2023-09-08 08:45:00|2445.4|2439.4|2445.1|2439.1|2447.1|2441.1|2443.6|2437.6|91
1694163000000|2023-09-08 08:50:00|2444.9|2438.9|2441.6|2435.6|2445.4|2439.4|2440.6|2434.6|72
1694163300000|2023-09-08 08:55:00|2441.9|2435.9|2444.6|2438.6|2445.4|2439.4|2441.6|2435.6|52
1694163600000|2023-09-08 09:00:00|2444.4|2438.4|2442.1|2436.1|2444.6|2438.6|2440.6|2434.6|52
1694163900000|2023-09-08 09:05:00|2442.4|2436.4|2443.9|2437.9|2444.4|2438.4|2441.9|2435.9|49
1694164200000|2023-09-08 09:10:00|2444.1|2438.1|2445.9|2439.9|2446.4|2440.4|2443.9|2437.9|40
1694164500000|2023-09-08 09:15:00|2445.6|2439.6|2446.1|2440.1|2446.4|2440.4|2444.9|2438.9|27
1694164800000|2023-09-08 09:20:00|2446.4|2440.4|2445.6|2439.6|2447.1|2441.1|2444.4|2438.4|39
1694165100000|2023-09-08 09:25:00|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2443.6|2437.6|33
1694165400000|2023-09-08 09:30:00|2445.6|2439.6|2445.9|2439.9|2446.9|2440.9|2444.1|2438.1|31
1694165700000|2023-09-08 09:35:00|2446.6|2440.6|2446.1|2440.1|2447.9|2441.9|2445.6|2439.6|22
1694166000000|2023-09-08 09:40:00|2445.9|2439.9|2447.9|2441.9|2448.6|2442.6|2445.6|2439.6|24
1694166300000|2023-09-08 09:45:00|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2444.9|2438.9|18
1694166600000|2023-09-08 09:50:00|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2446.4|2440.4|18
1694166900000|2023-09-08 09:55:00|2446.4|2440.4|2446.1|2440.1|2446.9|2440.9|2444.9|2438.9|32
1694167200000|2023-09-08 10:00:00|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2444.9|2438.9|37
1694167500000|2023-09-08 10:05:00|2445.4|2439.4|2443.6|2437.6|2445.4|2439.4|2442.4|2436.4|33
1694167800000|2023-09-08 10:10:00|2443.9|2437.9|2445.4|2439.4|2446.1|2440.1|2443.6|2437.6|43
1694168100000|2023-09-08 10:15:00|2445.1|2439.1|2446.9|2440.9|2447.4|2441.4|2444.6|2438.6|23
1694168400000|2023-09-08 10:20:00|2446.6|2440.6|2444.9|2438.9|2446.9|2440.9|2444.6|2438.6|38
1694168700000|2023-09-08 10:25:00|2444.6|2438.6|2442.9|2436.9|2444.6|2438.6|2442.9|2436.9|32
1694169000000|2023-09-08 10:30:00|2442.6|2436.6|2439.4|2433.4|2442.6|2436.6|2439.4|2433.4|12
1694169300000|2023-09-08 10:35:00|2438.9|2432.9|2429.3|2423.3|2438.9|2432.9|2429.3|2423.3|57
1694169600000|2023-09-08 10:40:00|2429.5|2423.5|2429.4|2423.4|2431.1|2425.1|2429.4|2423.4|29
1694169900000|2023-09-08 10:45:00|2429.1|2423.1|2427.9|2421.9|2429.6|2423.6|2427.4|2421.4|23
1694170200000|2023-09-08 10:50:00|2427.6|2421.6|2433.6|2427.6|2433.6|2427.6|2427.1|2421.1|31
1694170500000|2023-09-08 10:55:00|2433.4|2427.4|2435.9|2429.9|2437.1|2431.1|2433.4|2427.4|40
1694170800000|2023-09-08 11:00:00|2435.6|2429.6|2435.6|2429.6|2436.9|2430.9|2435.4|2429.4|21
1694171100000|2023-09-08 11:05:00|2435.4|2429.4|2434.1|2428.1|2437.1|2431.1|2434.1|2428.1|22
1694171400000|2023-09-08 11:10:00|2433.9|2427.9|2434.4|2428.4|2434.9|2428.9|2433.9|2427.9|14
1694171700000|2023-09-08 11:15:00|2434.1|2428.1|2434.4|2428.4|2434.9|2428.9|2433.6|2427.6|15
1694172000000|2023-09-08 11:20:00|2434.6|2428.6|2431.6|2425.6|2434.6|2428.6|2431.1|2425.1|21
1694172300000|2023-09-08 11:25:00|2431.4|2425.4|2431.9|2425.9|2434.1|2428.1|2431.1|2425.1|32
1694172600000|2023-09-08 11:30:00|2431.6|2425.6|2433.6|2427.6|2433.9|2427.9|2430.4|2424.4|65
1694172900000|2023-09-08 11:35:00|2433.4|2427.4|2434.4|2428.4|2436.6|2430.6|2432.9|2426.9|52
1694173200000|2023-09-08 11:40:00|2434.6|2428.6|2434.6|2428.6|2435.6|2429.6|2433.4|2427.4|55
1694173500000|2023-09-08 11:45:00|2434.4|2428.4|2432.6|2426.6|2435.6|2429.6|2432.6|2426.6|47
1694173800000|2023-09-08 11:50:00|2432.1|2426.1|2433.9|2427.9|2436.1|2430.1|2431.6|2425.6|55
1694174100000|2023-09-08 11:55:00|2434.1|2428.1|2430.4|2424.4|2434.6|2428.6|2428.1|2422.1|72
1694174400000|2023-09-08 12:00:00|2429.9|2423.9|2429.6|2423.6|2430.6|2424.6|2428.4|2422.4|54
1694174700000|2023-09-08 12:05:00|2429.4|2423.4|2430.4|2424.4|2430.6|2424.6|2428.6|2422.6|29
1694175000000|2023-09-08 12:10:00|2430.1|2424.1|2431.1|2425.1|2432.6|2426.6|2428.6|2422.6|67
1694175300000|2023-09-08 12:15:00|2431.4|2425.4|2431.1|2425.1|2434.4|2428.4|2430.6|2424.6|54
1694175600000|2023-09-08 12:20:00|2430.9|2424.9|2429.4|2423.4|2431.9|2425.9|2428.9|2422.9|51
1694175900000|2023-09-08 12:25:00|2429.9|2423.9|2431.6|2425.6|2432.1|2426.1|2428.6|2422.6|71
1694176200000|2023-09-08 12:30:00|2431.9|2425.9|2434.1|2428.1|2434.6|2428.6|2431.4|2425.4|32
1694176500000|2023-09-08 12:35:00|2434.6|2428.6|2437.1|2431.1|2437.4|2431.4|2433.6|2427.6|76
1694176800000|2023-09-08 12:40:00|2436.9|2430.9|2435.6|2429.6|2440.1|2434.1|2434.6|2428.6|55
1694177100000|2023-09-08 12:45:00|2435.9|2429.9|2435.9|2429.9|2437.9|2431.9|2435.9|2429.9|23
1694177400000|2023-09-08 12:50:00|2435.6|2429.6|2434.1|2428.1|2435.6|2429.6|2433.1|2427.1|53
1694177700000|2023-09-08 12:55:00|2433.9|2427.9|2433.1|2427.1|2435.9|2429.9|2432.4|2426.4|50
1694178000000|2023-09-08 13:00:00|2433.4|2427.4|2422.4|2416.4|2435|2429|2419|2413|287
1694178300000|2023-09-08 13:05:00|2422.1|2416.1|2412|2406|2422.6|2416.6|2409.5|2403.5|191
1694178600000|2023-09-08 13:10:00|2411.8|2405.8|2415.6|2409.6|2418.6|2412.6|2411.8|2405.8|148
1694178900000|2023-09-08 13:15:00|2415.4|2409.4|2420.4|2414.4|2421.1|2415.1|2413.6|2407.6|94
1694179200000|2023-09-08 13:20:00|2420.1|2414.1|2421.4|2415.4|2423.6|2417.6|2419.1|2413.1|145
1694179500000|2023-09-08 13:25:00|2421.6|2415.6|2422.1|2416.1|2426.6|2420.6|2421.1|2415.1|104
1694179800000|2023-09-08 13:30:00|2422.4|2416.4|2423.9|2417.9|2424.6|2418.6|2421.1|2415.1|103
1694180100000|2023-09-08 13:35:00|2424.1|2418.1|2419.6|2413.6|2425.4|2419.4|2415.9|2409.9|144
1694180400000|2023-09-08 13:40:00|2419.4|2413.4|2419.4|2413.4|2421.1|2415.1|2415.9|2409.9|84
1694180700000|2023-09-08 13:45:00|2419.1|2413.1|2418.1|2412.1|2419.4|2413.4|2413.6|2407.6|122
1694181000000|2023-09-08 13:50:00|2418.4|2412.4|2424.1|2418.1|2425.9|2419.9|2417.9|2411.9|65
1694181300000|2023-09-08 13:55:00|2423.9|2417.9|2426.9|2420.9|2427.4|2421.4|2423.6|2417.6|78
1694181600000|2023-09-08 14:00:00|2426.6|2420.6|2428.1|2422.1|2428.9|2422.9|2426.1|2420.1|103
1694181900000|2023-09-08 14:05:00|2428.4|2422.4|2431.9|2425.9|2433.4|2427.4|2427.6|2421.6|132
1694182200000|2023-09-08 14:10:00|2432.1|2426.1|2430.1|2424.1|2432.1|2426.1|2427.6|2421.6|137
1694182500000|2023-09-08 14:15:00|2429.9|2423.9|2424.6|2418.6|2432.1|2426.1|2424.6|2418.6|142
1694182800000|2023-09-08 14:20:00|2424.4|2418.4|2424.1|2418.1|2426.4|2420.4|2422.6|2416.6|115
1694183100000|2023-09-08 14:25:00|2423.6|2417.6|2423.6|2417.6|2428.6|2422.6|2423.1|2417.1|114
1694183400000|2023-09-08 14:30:00|2423.4|2417.4|2424.6|2418.6|2425.1|2419.1|2422.1|2416.1|69
1694183700000|2023-09-08 14:35:00|2424.9|2418.9|2422.9|2416.9|2424.9|2418.9|2422.1|2416.1|41
1694184000000|2023-09-08 14:40:00|2422.4|2416.4|2425.4|2419.4|2425.4|2419.4|2422.1|2416.1|50
1694184300000|2023-09-08 14:45:00|2425.1|2419.1|2441.4|2435.4|2441.4|2435.4|2423.6|2417.6|153
1694184600000|2023-09-08 14:50:00|2442.1|2436.1|2442.9|2436.9|2443.4|2437.4|2437.6|2431.6|110
1694184900000|2023-09-08 14:55:00|2443.1|2437.1|2444.9|2438.9|2447.9|2441.9|2442.9|2436.9|204
1694185200000|2023-09-08 15:00:00|2445.1|2439.1|2442.1|2436.1|2445.1|2439.1|2439.1|2433.1|78
1694185500000|2023-09-08 15:05:00|2442.4|2436.4|2436.9|2430.9|2442.4|2436.4|2435.9|2429.9|66
1694185800000|2023-09-08 15:10:00|2436.1|2430.1|2437.1|2431.1|2438.6|2432.6|2434.1|2428.1|61
1694186100000|2023-09-08 15:15:00|2436.6|2430.6|2434.1|2428.1|2436.6|2430.6|2430.4|2424.4|91
1694186400000|2023-09-08 15:20:00|2433.9|2427.9|2434.4|2428.4|2436.1|2430.1|2431.6|2425.6|59
1694186700000|2023-09-08 15:25:00|2434.1|2428.1|2432.4|2426.4|2434.1|2428.1|2432.4|2426.4|52
1694187000000|2023-09-08 15:30:00|2432.6|2426.6|2430.1|2424.1|2433.6|2427.6|2429.9|2423.9|40
1694187300000|2023-09-08 15:35:00|2429.9|2423.9|2429.6|2423.6|2430.9|2424.9|2428.6|2422.6|49
1694187600000|2023-09-08 15:40:00|2429.4|2423.4|2430.1|2424.1|2430.6|2424.6|2427.6|2421.6|32
1694187900000|2023-09-08 15:45:00|2430.4|2424.4|2432.6|2426.6|2433.1|2427.1|2430.4|2424.4|40
1694188200000|2023-09-08 15:50:00|2432.9|2426.9|2430.6|2424.6|2433.4|2427.4|2430.4|2424.4|26
1694188500000|2023-09-08 15:55:00|2430.9|2424.9|2434.9|2428.9|2435.6|2429.6|2430.9|2424.9|25
1694188800000|2023-09-08 16:00:00|2434.6|2428.6|2433.9|2427.9|2434.9|2428.9|2433.1|2427.1|25
1694189100000|2023-09-08 16:05:00|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|7
1694189400000|2023-09-08 16:10:00|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|13
1694189700000|2023-09-08 16:15:00|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|19
1694190000000|2023-09-08 16:20:00|2435.1|2429.1|2435.4|2429.4|2436.4|2430.4|2434.9|2428.9|9
1694190300000|2023-09-08 16:25:00|2434.6|2428.6|2433.6|2427.6|2435.1|2429.1|2433.4|2427.4|11
1694190600000|2023-09-08 16:30:00|2433.9|2427.9|2433.1|2427.1|2434.4|2428.4|2433.1|2427.1|16
1694190900000|2023-09-08 16:35:00|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2432.6|2426.6|8
1694191200000|2023-09-08 16:40:00|2432.9|2426.9|2435.1|2429.1|2435.1|2429.1|2432.4|2426.4|22
1694191500000|2023-09-08 16:45:00|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|39
1694191800000|2023-09-08 16:50:00|2435.4|2429.4|2434.6|2428.6|2435.4|2429.4|2434.6|2428.6|10
1694192100000|2023-09-08 16:55:00|2434.9|2428.9|2436.6|2430.6|2437.3|2431.3|2434.9|2428.9|42
1694192400000|2023-09-08 17:00:00|2435.3|2429.3|2435.8|2429.8|2436.1|2430.1|2435.3|2429.3|10
1694192700000|2023-09-08 17:05:00|2436|2430|2437|2431|2437|2431|2435.8|2429.8|5
1694193000000|2023-09-08 17:10:00|2436.8|2430.8|2436.1|2430.1|2436.8|2430.8|2434.5|2428.5|11
1694193300000|2023-09-08 17:15:00|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|2
1694193600000|2023-09-08 17:20:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|3
1694193900000|2023-09-08 17:25:00|2437.8|2431.8|2437.3|2431.3|2438|2432|2437|2431|7
1694194200000|2023-09-08 17:30:00|2437.8|2431.8|2438.5|2432.5|2438.8|2432.8|2437.8|2431.8|13
1694194500000|2023-09-08 17:35:00|2438.3|2432.3|2438.3|2432.3|2438.8|2432.8|2437.4|2431.4|20
1694194800000|2023-09-08 17:40:00|2438.4|2432.4|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|13
1694195100000|2023-09-08 17:45:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|6
1694195400000|2023-09-08 17:50:00|2438.6|2432.6|2441|2435|2441.5|2435.5|2438.6|2432.6|18
1694195700000|2023-09-08 17:55:00|2440.5|2434.5|2446|2427.3|2447|2434.5|2439.9|2427.3|9
1694390400000|2023-09-11 00:00:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|5
1694390700000|2023-09-11 00:05:00|2439.8|2433.8|2438.3|2432.3|2440.5|2434.5|2436.5|2430.5|25
1694391000000|2023-09-11 00:10:00|2438.8|2432.8|2437.3|2431.3|2439.3|2433.3|2436.8|2430.8|34
1694391300000|2023-09-11 00:15:00|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|5
1694391600000|2023-09-11 00:20:00|2437.5|2431.5|2439.3|2433.3|2439.3|2433.3|2436.5|2430.5|8
1694391900000|2023-09-11 00:25:00|2438.8|2432.8|2437.3|2431.3|2439.3|2433.3|2437|2431|12
1694392200000|2023-09-11 00:30:00|2436.8|2430.8|2435.5|2429.5|2437|2431|2435.3|2429.3|25
1694392500000|2023-09-11 00:35:00|2435.8|2429.8|2436.8|2430.8|2437|2431|2435.8|2429.8|12
1694392800000|2023-09-11 00:40:00|2436.3|2430.3|2435.5|2429.5|2436.8|2430.8|2435.5|2429.5|15
1694393100000|2023-09-11 00:45:00|2435.8|2429.8|2437.8|2431.8|2437.8|2431.8|2435.5|2429.5|15
1694393400000|2023-09-11 00:50:00|2438.3|2432.3|2440.8|2434.8|2440.8|2434.8|2438.3|2432.3|14
1694393700000|2023-09-11 00:55:00|2440.5|2434.5|2441.8|2435.8|2442|2436|2437.3|2431.3|27
1694394000000|2023-09-11 01:00:00|2440.8|2434.8|2442.8|2436.8|2444.1|2438.1|2438.9|2432.9|153
1694394300000|2023-09-11 01:05:00|2442.5|2436.5|2440|2434|2442.5|2436.5|2439|2433|76
1694394600000|2023-09-11 01:10:00|2439.8|2433.8|2437.3|2431.3|2440.3|2434.3|2436.5|2430.5|87
1694394900000|2023-09-11 01:15:00|2437|2431|2436|2430|2438|2432|2434|2428|137
1694395200000|2023-09-11 01:20:00|2435.8|2429.8|2438|2432|2438.8|2432.8|2435.5|2429.5|66
1694395500000|2023-09-11 01:25:00|2438.3|2432.3|2438.8|2432.8|2440.3|2434.3|2437|2431|121
1694395800000|2023-09-11 01:30:00|2439.3|2433.3|2443.3|2437.3|2443.5|2437.5|2437.8|2431.8|207
1694396100000|2023-09-11 01:35:00|2443.5|2437.5|2443|2437|2445.3|2439.3|2442.5|2436.5|122
1694396400000|2023-09-11 01:40:00|2443.3|2437.3|2443.8|2437.8|2445|2439|2443|2437|54
1694396700000|2023-09-11 01:45:00|2444|2438|2445.5|2439.5|2446.5|2440.5|2443.5|2437.5|63
1694397000000|2023-09-11 01:50:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2444.3|2438.3|54
1694397300000|2023-09-11 01:55:00|2445|2439|2450.5|2444.5|2451.3|2445.3|2444|2438|88
1694397600000|2023-09-11 02:00:00|2450.3|2444.3|2449.3|2443.3|2450.5|2444.5|2447.8|2441.8|82
1694397900000|2023-09-11 02:05:00|2449.5|2443.5|2451.8|2445.8|2451.8|2445.8|2448.8|2442.8|202
1694398200000|2023-09-11 02:10:00|2452|2446|2450.8|2444.8|2452|2446|2450|2444|175
1694398500000|2023-09-11 02:15:00|2451|2445|2452|2446|2452|2446|2450|2444|29
1694398800000|2023-09-11 02:20:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.8|2444.8|17
1694399100000|2023-09-11 02:25:00|2451.3|2445.3|2450.8|2444.8|2451.8|2445.8|2450.5|2444.5|9
1694399400000|2023-09-11 02:30:00|2451.3|2445.3|2451.8|2445.8|2454|2448|2450.8|2444.8|94
1694399700000|2023-09-11 02:35:00|2451.5|2445.5|2452.5|2446.5|2452.8|2446.8|2451|2445|157
1694400000000|2023-09-11 02:40:00|2452.8|2446.8|2448|2442|2453.8|2447.8|2447.5|2441.5|75
1694400300000|2023-09-11 02:45:00|2447.8|2441.8|2446|2440|2448|2442|2444|2438|57
1694400600000|2023-09-11 02:50:00|2445.8|2439.8|2449|2443|2449|2443|2445.8|2439.8|26
1694400900000|2023-09-11 02:55:00|2449.3|2443.3|2448.8|2442.8|2450.3|2444.3|2448.5|2442.5|43
1694401200000|2023-09-11 03:00:00|2449|2443|2448.3|2442.3|2449|2443|2447.5|2441.5|64
1694401500000|2023-09-11 03:05:00|2449|2443|2449|2443|2449|2443|2446.8|2440.8|45
1694401800000|2023-09-11 03:10:00|2448.8|2442.8|2448.8|2442.8|2450.3|2444.3|2447.8|2441.8|38
1694402100000|2023-09-11 03:15:00|2448.5|2442.5|2446|2440|2448.8|2442.8|2446|2440|32
1694402400000|2023-09-11 03:20:00|2445.8|2439.8|2445|2439|2446|2440|2444.5|2438.5|27
1694402700000|2023-09-11 03:25:00|2445.3|2439.3|2445.8|2439.8|2446.8|2440.8|2445.3|2439.3|43
1694403000000|2023-09-11 03:30:00|2445.5|2439.5|2447|2441|2447|2441|2445|2439|24
1694403300000|2023-09-11 03:35:00|2446.8|2440.8|2447.3|2441.3|2447.5|2441.5|2446.8|2440.8|4
1694403600000|2023-09-11 03:40:00|2447|2441|2446|2440|2447|2441|2446|2440|9
1694403900000|2023-09-11 03:45:00|2445.8|2439.8|2445|2439|2445.8|2439.8|2445|2439|4
1694404200000|2023-09-11 03:50:00|2444.8|2438.8|2447|2441|2447|2441|2444.3|2438.3|14
1694404500000|2023-09-11 03:55:00|2446.3|2440.3|2442.3|2436.3|2446.3|2440.3|2442.3|2436.3|26
1694404800000|2023-09-11 04:00:00|2442.5|2436.5|2444|2438|2444.3|2438.3|2442.3|2436.3|10
1694405100000|2023-09-11 04:05:00|2444.3|2438.3|2444|2438|2444.5|2438.5|2443.8|2437.8|22
1694405400000|2023-09-11 04:10:00|2443.8|2437.8|2444|2438|2444.3|2438.3|2443.8|2437.8|8
1694405700000|2023-09-11 04:15:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|10
1694406000000|2023-09-11 04:20:00|2444.8|2438.8|2445.3|2439.3|2445.8|2439.8|2444.5|2438.5|13
1694406300000|2023-09-11 04:25:00|2445.5|2439.5|2447.5|2441.5|2447.5|2441.5|2445.3|2439.3|14
1694406600000|2023-09-11 04:30:00|2447.3|2441.3|2448.3|2442.3|2448.5|2442.5|2446.8|2440.8|20
1694406900000|2023-09-11 04:35:00|2448.5|2442.5|2449.8|2443.8|2450.3|2444.3|2447.3|2441.3|42
1694407200000|2023-09-11 04:40:00|2450|2444|2453.5|2447.5|2453.5|2447.5|2449.8|2443.8|19
1694407500000|2023-09-11 04:45:00|2453.8|2447.8|2455.5|2449.5|2456.5|2450.5|2453.8|2447.8|29
1694407800000|2023-09-11 04:50:00|2455.3|2449.3|2457|2451|2457.3|2451.3|2455.3|2449.3|22
1694408100000|2023-09-11 04:55:00|2456|2450|2456|2450|2457|2451|2455.3|2449.3|20
1694408400000|2023-09-11 05:00:00|2456.8|2450.8|2456|2450|2460.8|2454.8|2456|2450|56
1694408700000|2023-09-11 05:05:00|2456.3|2450.3|2457.5|2451.5|2458|2452|2455.5|2449.5|60
1694409000000|2023-09-11 05:10:00|2457.3|2451.3|2458|2452|2459|2453|2457|2451|49
1694409300000|2023-09-11 05:15:00|2458.3|2452.3|2458.3|2452.3|2459.8|2453.8|2457.8|2451.8|38
1694409600000|2023-09-11 05:20:00|2457.8|2451.8|2461.8|2455.8|2462|2456|2457.3|2451.3|56
1694409900000|2023-09-11 05:25:00|2462|2456|2460.8|2454.8|2464.3|2458.3|2460|2454|46
1694410200000|2023-09-11 05:30:00|2461|2455|2469.3|2463.3|2470.8|2464.8|2460.5|2454.5|184
1694410500000|2023-09-11 05:35:00|2469|2463|2467|2461|2470|2464|2466.5|2460.5|122
1694410800000|2023-09-11 05:40:00|2466.8|2460.8|2467.3|2461.3|2467.8|2461.8|2465.3|2459.3|83
1694411100000|2023-09-11 05:45:00|2467|2461|2464.8|2458.8|2467.5|2461.5|2462.8|2456.8|77
1694411400000|2023-09-11 05:50:00|2463.8|2457.8|2464.3|2458.3|2465.8|2459.8|2462.8|2456.8|90
1694411700000|2023-09-11 05:55:00|2464.5|2458.5|2465.8|2459.8|2466.8|2460.8|2462.8|2456.8|127
1694412000000|2023-09-11 06:00:00|2466|2460|2462.8|2456.8|2467|2461|2461.8|2455.8|77
1694412300000|2023-09-11 06:05:00|2463|2457|2461.3|2455.3|2464.3|2458.3|2461.3|2455.3|87
1694412600000|2023-09-11 06:10:00|2461.5|2455.5|2462.3|2456.3|2464|2458|2461.3|2455.3|85
1694412900000|2023-09-11 06:15:00|2462.8|2456.8|2464.8|2458.8|2464.8|2458.8|2462.8|2456.8|52
1694413200000|2023-09-11 06:20:00|2465.3|2459.3|2464.8|2458.8|2466.3|2460.3|2464.3|2458.3|54
1694413500000|2023-09-11 06:25:00|2465|2459|2465.5|2459.5|2466.5|2460.5|2464.5|2458.5|32
1694413800000|2023-09-11 06:30:00|2465.8|2459.8|2469|2463|2470.8|2464.8|2464.8|2458.8|68
1694414100000|2023-09-11 06:35:00|2469.3|2463.3|2469.3|2463.3|2472.5|2466.5|2468.8|2462.8|243
1694414400000|2023-09-11 06:40:00|2469.5|2463.5|2472.5|2466.5|2472.5|2466.5|2468.8|2462.8|99
1694414700000|2023-09-11 06:45:00|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2470.3|2464.3|61
1694415000000|2023-09-11 06:50:00|2472.5|2466.5|2472.8|2466.8|2474.5|2468.5|2470.3|2464.3|96
1694415300000|2023-09-11 06:55:00|2473|2467|2470.9|2464.9|2475.4|2469.4|2470.4|2464.4|112
1694415600000|2023-09-11 07:00:00|2470.6|2464.6|2474.4|2468.4|2475.6|2469.6|2468.1|2462.1|118
1694415900000|2023-09-11 07:05:00|2474.1|2468.1|2475.9|2469.9|2477.6|2471.6|2472.6|2466.6|62
1694416200000|2023-09-11 07:10:00|2476.1|2470.1|2476.4|2470.4|2477.1|2471.1|2473.6|2467.6|38
1694416500000|2023-09-11 07:15:00|2476.1|2470.1|2476.6|2470.6|2478.4|2472.4|2471.1|2465.1|73
1694416800000|2023-09-11 07:20:00|2476.9|2470.9|2474.1|2468.1|2476.9|2470.9|2469.1|2463.1|74
1694417100000|2023-09-11 07:25:00|2473.6|2467.6|2473.4|2467.4|2474.1|2468.1|2469.4|2463.4|91
1694417400000|2023-09-11 07:30:00|2473.1|2467.1|2478.4|2472.4|2478.9|2472.9|2472.6|2466.6|59
1694417700000|2023-09-11 07:35:00|2478.1|2472.1|2484.4|2478.4|2488.6|2482.6|2476.4|2470.4|73
1694418000000|2023-09-11 07:40:00|2484.1|2478.1|2485.1|2479.1|2486.6|2480.6|2482.4|2476.4|39
1694418300000|2023-09-11 07:45:00|2485.4|2479.4|2480.4|2474.4|2486.4|2480.4|2480.1|2474.1|49
1694418600000|2023-09-11 07:50:00|2479.4|2473.4|2479.4|2473.4|2481.1|2475.1|2478.4|2472.4|59
1694418900000|2023-09-11 07:55:00|2478.9|2472.9|2481.6|2475.6|2482.9|2476.9|2478.9|2472.9|38
1694419200000|2023-09-11 08:00:00|2481.4|2475.4|2480.6|2474.6|2482.1|2476.1|2478.9|2472.9|45
1694419500000|2023-09-11 08:05:00|2480.4|2474.4|2478.1|2472.1|2480.4|2474.4|2477.6|2471.6|41
1694419800000|2023-09-11 08:10:00|2477.9|2471.9|2478.4|2472.4|2479.1|2473.1|2475.6|2469.6|44
1694420100000|2023-09-11 08:15:00|2478.1|2472.1|2474.6|2468.6|2478.1|2472.1|2473.1|2467.1|63
1694420400000|2023-09-11 08:20:00|2474.4|2468.4|2474.6|2468.6|2475.1|2469.1|2472.9|2466.9|34
1694420700000|2023-09-11 08:25:00|2474.9|2468.9|2477.6|2471.6|2480.6|2474.6|2474.9|2468.9|33
1694421000000|2023-09-11 08:30:00|2477.9|2471.9|2479.1|2473.1|2480.4|2474.4|2477.9|2471.9|35
1694421300000|2023-09-11 08:35:00|2478.9|2472.9|2481.1|2475.1|2481.4|2475.4|2477.4|2471.4|50
1694421600000|2023-09-11 08:40:00|2481.6|2475.6|2481.9|2475.9|2483.4|2477.4|2480.6|2474.6|22
1694421900000|2023-09-11 08:45:00|2481.6|2475.6|2479.9|2473.9|2481.6|2475.6|2479.1|2473.1|25
1694422200000|2023-09-11 08:50:00|2479.6|2473.6|2478.4|2472.4|2479.6|2473.6|2476.9|2470.9|43
1694422500000|2023-09-11 08:55:00|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2476.1|2470.1|24
1694422800000|2023-09-11 09:00:00|2476.4|2470.4|2474.6|2468.6|2477.6|2471.6|2473.6|2467.6|36
1694423100000|2023-09-11 09:05:00|2473.9|2467.9|2476.6|2470.6|2477.4|2471.4|2473.9|2467.9|45
1694423400000|2023-09-11 09:10:00|2476.4|2470.4|2475.4|2469.4|2476.6|2470.6|2475.1|2469.1|32
1694423700000|2023-09-11 09:15:00|2475.6|2469.6|2472.1|2466.1|2475.6|2469.6|2472.1|2466.1|52
1694424000000|2023-09-11 09:20:00|2471.6|2465.6|2471.4|2465.4|2472.6|2466.6|2468.1|2462.1|32
1694424300000|2023-09-11 09:25:00|2471.6|2465.6|2469.1|2463.1|2472.6|2466.6|2468.4|2462.4|28
1694424600000|2023-09-11 09:30:00|2468.9|2462.9|2468.6|2462.6|2469.6|2463.6|2468.4|2462.4|20
1694424900000|2023-09-11 09:35:00|2468.4|2462.4|2468.9|2462.9|2472.4|2466.4|2468.4|2462.4|38
1694425200000|2023-09-11 09:40:00|2469.1|2463.1|2470.1|2464.1|2470.9|2464.9|2469.1|2463.1|20
1694425500000|2023-09-11 09:45:00|2469.9|2463.9|2468.4|2462.4|2470.9|2464.9|2468.1|2462.1|25
1694425800000|2023-09-11 09:50:00|2468.1|2462.1|2466.1|2460.1|2468.1|2462.1|2464.9|2458.9|21
1694426100000|2023-09-11 09:55:00|2465.9|2459.9|2463.4|2457.4|2466.1|2460.1|2463.4|2457.4|26
1694426400000|2023-09-11 10:00:00|2463.1|2457.1|2463.1|2457.1|2465.1|2459.1|2463.1|2457.1|47
1694426700000|2023-09-11 10:05:00|2463.9|2457.9|2462.4|2456.4|2464.1|2458.1|2461.6|2455.6|36
1694427000000|2023-09-11 10:10:00|2462.1|2456.1|2458.1|2452.1|2462.1|2456.1|2458.1|2452.1|48
1694427300000|2023-09-11 10:15:00|2458.4|2452.4|2456.4|2450.4|2459.9|2453.9|2456.1|2450.1|29
1694427600000|2023-09-11 10:20:00|2456.1|2450.1|2459.4|2453.4|2459.4|2453.4|2454.9|2448.9|24
1694427900000|2023-09-11 10:25:00|2459.6|2453.6|2457.9|2451.9|2459.9|2453.9|2457.4|2451.4|21
1694428200000|2023-09-11 10:30:00|2458.4|2452.4|2460.1|2454.1|2460.1|2454.1|2458.4|2452.4|17
1694428500000|2023-09-11 10:35:00|2460.4|2454.4|2460.1|2454.1|2461.6|2455.6|2460.1|2454.1|17
1694428800000|2023-09-11 10:40:00|2459.4|2453.4|2461.6|2455.6|2461.6|2455.6|2459.4|2453.4|22
1694429100000|2023-09-11 10:45:00|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2460.9|2454.9|20
1694429400000|2023-09-11 10:50:00|2462.1|2456.1|2462.6|2456.6|2462.6|2456.6|2461.1|2455.1|11
1694429700000|2023-09-11 10:55:00|2462.9|2456.9|2463.1|2457.1|2464.4|2458.4|2462.4|2456.4|25
1694430000000|2023-09-11 11:00:00|2463.4|2457.4|2463.9|2457.9|2464.1|2458.1|2460.6|2454.6|28
1694430300000|2023-09-11 11:05:00|2463.6|2457.6|2463.4|2457.4|2466.4|2460.4|2462.6|2456.6|34
1694430600000|2023-09-11 11:10:00|2463.9|2457.9|2462.6|2456.6|2464.1|2458.1|2461.9|2455.9|27
1694430900000|2023-09-11 11:15:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2461.9|2455.9|20
1694431200000|2023-09-11 11:20:00|2462.6|2456.6|2466.6|2460.6|2467.9|2461.9|2462.4|2456.4|40
1694431500000|2023-09-11 11:25:00|2466.1|2460.1|2464.4|2458.4|2466.1|2460.1|2463.1|2457.1|21
1694431800000|2023-09-11 11:30:00|2464.6|2458.6|2465.4|2459.4|2467.6|2461.6|2464.1|2458.1|64
1694432100000|2023-09-11 11:35:00|2465.6|2459.6|2467.6|2461.6|2468.9|2462.9|2465.6|2459.6|35
1694432400000|2023-09-11 11:40:00|2467.4|2461.4|2466.4|2460.4|2468.4|2462.4|2465.4|2459.4|50
1694432700000|2023-09-11 11:45:00|2466.1|2460.1|2468.9|2462.9|2470.4|2464.4|2466.1|2460.1|45
1694433000000|2023-09-11 11:50:00|2469.1|2463.1|2467.4|2461.4|2470.1|2464.1|2466.6|2460.6|51
1694433300000|2023-09-11 11:55:00|2467.1|2461.1|2469.4|2463.4|2470.9|2464.9|2466.4|2460.4|53
1694433600000|2023-09-11 12:00:00|2469.6|2463.6|2474.1|2468.1|2474.1|2468.1|2469.4|2463.4|56
1694433900000|2023-09-11 12:05:00|2474.6|2468.6|2478.6|2472.6|2478.6|2472.6|2472.6|2466.6|56
1694434200000|2023-09-11 12:10:00|2478.9|2472.9|2477.4|2471.4|2478.9|2472.9|2476.4|2470.4|47
1694434500000|2023-09-11 12:15:00|2477.1|2471.1|2477.1|2471.1|2477.6|2471.6|2476.6|2470.6|19
1694434800000|2023-09-11 12:20:00|2477.4|2471.4|2479.4|2473.4|2479.4|2473.4|2476.4|2470.4|28
1694435100000|2023-09-11 12:25:00|2478.6|2472.6|2479.4|2473.4|2480.1|2474.1|2477.6|2471.6|28
1694435400000|2023-09-11 12:30:00|2479.6|2473.6|2479.6|2473.6|2482.1|2476.1|2479.1|2473.1|32
1694435700000|2023-09-11 12:35:00|2479.4|2473.4|2481.6|2475.6|2482.1|2476.1|2479.4|2473.4|31
1694436000000|2023-09-11 12:40:00|2481.4|2475.4|2480.6|2474.6|2481.9|2475.9|2480.1|2474.1|21
1694436300000|2023-09-11 12:45:00|2479.9|2473.9|2478.9|2472.9|2479.9|2473.9|2478.4|2472.4|13
1694436600000|2023-09-11 12:50:00|2479.6|2473.6|2480.4|2474.4|2481.1|2475.1|2478.9|2472.9|27
1694436900000|2023-09-11 12:55:00|2480.1|2474.1|2480.9|2474.9|2480.9|2474.9|2479.4|2473.4|20
1694437200000|2023-09-11 13:00:00|2480.6|2474.6|2492|2486|2494.8|2488.8|2476.8|2470.8|278
1694437500000|2023-09-11 13:05:00|2492.3|2486.3|2497.4|2491.4|2498.9|2492.9|2489.8|2483.8|189
1694437800000|2023-09-11 13:10:00|2497.6|2491.6|2494.9|2488.9|2498.4|2492.4|2494.4|2488.4|58
1694438100000|2023-09-11 13:15:00|2495.1|2489.1|2500.6|2494.6|2500.6|2494.6|2494.9|2488.9|73
1694438400000|2023-09-11 13:20:00|2501.9|2495.9|2506.1|2500.1|2508.3|2502.3|2501.1|2495.1|138
1694438700000|2023-09-11 13:25:00|2505.9|2499.9|2507.4|2501.4|2509.6|2503.6|2504.4|2498.4|118
1694439000000|2023-09-11 13:30:00|2507.6|2501.6|2513|2507|2534.8|2518.1|2507.1|2501.1|201
1694439300000|2023-09-11 13:35:00|2513.3|2507.3|2521.4|2515.4|2521.4|2515.4|2510.6|2504.6|183
1694439600000|2023-09-11 13:40:00|2521.6|2515.6|2517.4|2511.4|2523.6|2517.6|2515.9|2509.9|144
1694439900000|2023-09-11 13:45:00|2517.6|2511.6|2509.9|2503.9|2517.6|2511.6|2509.1|2503.1|121
1694440200000|2023-09-11 13:50:00|2510.4|2504.4|2510.6|2504.6|2513.4|2507.4|2507.4|2501.4|149
1694440500000|2023-09-11 13:55:00|2510.9|2504.9|2512.4|2506.4|2513.1|2507.1|2510.1|2504.1|188
1694440800000|2023-09-11 14:00:00|2513.1|2507.1|2509.4|2503.4|2516.6|2510.6|2509.4|2503.4|142
1694441100000|2023-09-11 14:05:00|2509.1|2503.1|2510.9|2504.9|2514.9|2508.9|2508.6|2502.6|141
1694441400000|2023-09-11 14:10:00|2511.1|2505.1|2505.9|2499.9|2512.6|2506.6|2504.4|2498.4|101
1694441700000|2023-09-11 14:15:00|2506.4|2500.4|2510.6|2504.6|2512.6|2506.6|2506.4|2500.4|85
1694442000000|2023-09-11 14:20:00|2510.9|2504.9|2511.1|2505.1|2512.4|2506.4|2509.6|2503.6|55
1694442300000|2023-09-11 14:25:00|2511.4|2505.4|2512.9|2506.9|2515.4|2509.4|2511.1|2505.1|94
1694442600000|2023-09-11 14:30:00|2512.6|2506.6|2515.4|2509.4|2516.9|2510.9|2510.6|2504.6|92
1694442900000|2023-09-11 14:35:00|2515.1|2509.1|2517.1|2511.1|2519.4|2513.4|2514.6|2508.6|80
1694443200000|2023-09-11 14:40:00|2517.6|2511.6|2519.6|2513.6|2520.9|2514.9|2515.6|2509.6|82
1694443500000|2023-09-11 14:45:00|2519.9|2513.9|2514.6|2508.6|2522.6|2516.6|2511.9|2505.9|119
1694443800000|2023-09-11 14:50:00|2514.9|2508.9|2516.1|2510.1|2516.1|2510.1|2509.4|2503.4|73
1694444100000|2023-09-11 14:55:00|2515.9|2509.9|2510.9|2504.9|2516.1|2510.1|2509.1|2503.1|149
1694444400000|2023-09-11 15:00:00|2510.4|2504.4|2509.9|2503.9|2511.9|2505.9|2507.1|2501.1|69
1694444700000|2023-09-11 15:05:00|2509.6|2503.6|2513.6|2507.6|2515.4|2509.4|2509.6|2503.6|61
1694445000000|2023-09-11 15:10:00|2513.4|2507.4|2510.1|2504.1|2513.6|2507.6|2509.9|2503.9|32
1694445300000|2023-09-11 15:15:00|2509.9|2503.9|2515.6|2509.6|2515.6|2509.6|2509.6|2503.6|30
1694445600000|2023-09-11 15:20:00|2515.9|2509.9|2513.9|2507.9|2516.1|2510.1|2513.9|2507.9|26
1694445900000|2023-09-11 15:25:00|2514.1|2508.1|2511.9|2505.9|2515.4|2509.4|2511.6|2505.6|31
1694446200000|2023-09-11 15:30:00|2511.6|2505.6|2515.4|2509.4|2516.4|2510.4|2511.1|2505.1|38
1694446500000|2023-09-11 15:35:00|2514.9|2508.9|2515.4|2509.4|2517.4|2511.4|2513.4|2507.4|53
1694446800000|2023-09-11 15:40:00|2515.1|2509.1|2510.6|2504.6|2515.9|2509.9|2510.1|2504.1|57
1694447100000|2023-09-11 15:45:00|2510.4|2504.4|2514.1|2508.1|2514.6|2508.6|2510.4|2504.4|62
1694447400000|2023-09-11 15:50:00|2513.6|2507.6|2511.9|2505.9|2513.6|2507.6|2511.9|2505.9|20
1694447700000|2023-09-11 15:55:00|2511.4|2505.4|2509.9|2503.9|2513.4|2507.4|2507.8|2501.8|41
1694448000000|2023-09-11 16:00:00|2510.4|2504.4|2512.1|2506.1|2512.4|2506.4|2510.4|2504.4|18
1694448300000|2023-09-11 16:05:00|2512.4|2506.4|2514.9|2508.9|2515.1|2509.1|2512.4|2506.4|12
1694448600000|2023-09-11 16:10:00|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.4|2508.4|9
1694448900000|2023-09-11 16:15:00|2514.9|2508.9|2515.6|2509.6|2517.9|2511.9|2514.4|2508.4|19
1694449200000|2023-09-11 16:20:00|2515.4|2509.4|2517.6|2511.6|2517.9|2511.9|2515.4|2509.4|15
1694449500000|2023-09-11 16:25:00|2517.9|2511.9|2516.9|2510.9|2517.9|2511.9|2516.4|2510.4|14
1694449800000|2023-09-11 16:30:00|2516.6|2510.6|2516.9|2510.9|2518.1|2512.1|2516.1|2510.1|20
1694450100000|2023-09-11 16:35:00|2517.1|2511.1|2517.6|2511.6|2518.4|2512.4|2516.4|2510.4|20
1694450400000|2023-09-11 16:40:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2516.4|2510.4|7
1694450700000|2023-09-11 16:45:00|2518.1|2512.1|2518.9|2512.9|2519.6|2513.6|2518.1|2512.1|9
1694451000000|2023-09-11 16:50:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|6
1694451300000|2023-09-11 16:55:00|2519.5|2513.5|2519|2513|2519.8|2513.8|2518.1|2512.1|26
1694451600000|2023-09-11 17:00:00|2518.8|2512.8|2518.8|2512.8|2519|2513|2517.5|2511.5|20
1694451900000|2023-09-11 17:05:00|2518.5|2512.5|2515|2509|2518.5|2512.5|2514|2508|23
1694452200000|2023-09-11 17:10:00|2514.6|2508.6|2514|2508|2514.6|2508.6|2513.8|2507.8|5
1694452500000|2023-09-11 17:15:00|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.5|2507.5|5
1694452800000|2023-09-11 17:20:00|2514.1|2508.1|2514|2508|2514.3|2508.3|2513.8|2507.8|17
1694453100000|2023-09-11 17:25:00|2514.3|2508.3|2511.8|2505.8|2514.3|2508.3|2511.8|2505.8|13
1694453700000|2023-09-11 17:35:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|4
1694454000000|2023-09-11 17:40:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|4
1694454300000|2023-09-11 17:45:00|2510.3|2504.3|2510|2504|2510.4|2504.4|2510|2504|4
1694454600000|2023-09-11 17:50:00|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1694454900000|2023-09-11 17:55:00|2510.5|2504.5|2517.8|2499|2518.5|2504.5|2510.4|2498|19
1694476800000|2023-09-12 00:00:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1694477100000|2023-09-12 00:05:00|2513.5|2507.5|2511.5|2505.5|2513.5|2507.5|2510.4|2504.4|12
1694477700000|2023-09-12 00:15:00|2511.3|2505.3|2511.5|2505.5|2512|2506|2511.3|2505.3|14
1694478000000|2023-09-12 00:20:00|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1694478300000|2023-09-12 00:25:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1694478600000|2023-09-12 00:30:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2509.6|2503.6|12
1694478900000|2023-09-12 00:35:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|4
1694479200000|2023-09-12 00:40:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|6
1694479500000|2023-09-12 00:45:00|2511|2505|2511.3|2505.3|2511.5|2505.5|2510.8|2504.8|10
1694479800000|2023-09-12 00:50:00|2510.3|2504.3|2511.3|2505.3|2511.3|2505.3|2509.4|2503.4|10
1694480100000|2023-09-12 00:55:00|2511.5|2505.5|2511.8|2505.8|2512.5|2506.5|2511.5|2505.5|8
1694480400000|2023-09-12 01:00:00|2511.5|2505.5|2510.5|2504.5|2512.4|2506.4|2508.3|2502.3|70
1694480700000|2023-09-12 01:05:00|2511.3|2505.3|2510.9|2504.9|2512.3|2506.3|2508.8|2502.8|68
1694481000000|2023-09-12 01:10:00|2510.6|2504.6|2514.4|2508.4|2516.8|2510.8|2510.5|2504.5|76
1694481300000|2023-09-12 01:15:00|2514|2508|2512.5|2506.5|2514.6|2508.6|2511.5|2505.5|133
1694481600000|2023-09-12 01:20:00|2512.8|2506.8|2509.3|2503.3|2513.8|2507.8|2509|2503|51
1694481900000|2023-09-12 01:25:00|2509.5|2503.5|2511|2505|2511.3|2505.3|2508.8|2502.8|65
1694482200000|2023-09-12 01:30:00|2510.8|2504.8|2505.8|2499.8|2511.3|2505.3|2505.8|2499.8|89
1694482500000|2023-09-12 01:35:00|2506|2500|2504.8|2498.8|2506.8|2500.8|2504.8|2498.8|81
1694482800000|2023-09-12 01:40:00|2505|2499|2505.3|2499.3|2506|2500|2504.3|2498.3|110
1694483100000|2023-09-12 01:45:00|2505.5|2499.5|2505.8|2499.8|2506.8|2500.8|2504.3|2498.3|86
1694483400000|2023-09-12 01:50:00|2506|2500|2503.8|2497.8|2506.8|2500.8|2501.5|2495.5|77
1694483700000|2023-09-12 01:55:00|2503.5|2497.5|2503.3|2497.3|2504.3|2498.3|2500.3|2494.3|151
1694484000000|2023-09-12 02:00:00|2503|2497|2501.8|2495.8|2504.3|2498.3|2499.8|2493.8|145
1694484300000|2023-09-12 02:05:00|2502|2496|2507.8|2501.8|2509.8|2503.8|2502|2496|107
1694484600000|2023-09-12 02:10:00|2507.5|2501.5|2506|2500|2509.8|2503.8|2506|2500|93
1694484900000|2023-09-12 02:15:00|2506.3|2500.3|2508|2502|2509.5|2503.5|2506.3|2500.3|42
1694485200000|2023-09-12 02:20:00|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2506.8|2500.8|31
1694485500000|2023-09-12 02:25:00|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2506.8|2500.8|30
1694485800000|2023-09-12 02:30:00|2507.3|2501.3|2507.8|2501.8|2508.5|2502.5|2505|2499|69
1694486100000|2023-09-12 02:35:00|2507.5|2501.5|2511.8|2505.8|2513.3|2507.3|2507.3|2501.3|68
1694486400000|2023-09-12 02:40:00|2511.5|2505.5|2514.8|2508.8|2514.8|2508.8|2510.5|2504.5|84
1694486700000|2023-09-12 02:45:00|2514.3|2508.3|2516.3|2510.3|2516.3|2510.3|2512.5|2506.5|71
1694487000000|2023-09-12 02:50:00|2516|2510|2516.8|2510.8|2517.8|2511.8|2514.3|2508.3|98
1694487300000|2023-09-12 02:55:00|2516.5|2510.5|2515.8|2509.8|2518.3|2512.3|2515.8|2509.8|54
1694487600000|2023-09-12 03:00:00|2516|2510|2516.8|2510.8|2517.3|2511.3|2513.8|2507.8|84
1694487900000|2023-09-12 03:05:00|2517|2511|2518.8|2512.8|2519|2513|2517|2511|97
1694488200000|2023-09-12 03:10:00|2518.5|2512.5|2519.8|2513.8|2520|2514|2516|2510|67
1694488500000|2023-09-12 03:15:00|2519.5|2513.5|2517.5|2511.5|2519.8|2513.8|2516.8|2510.8|56
1694488800000|2023-09-12 03:20:00|2517.8|2511.8|2517.3|2511.3|2518.3|2512.3|2516.5|2510.5|39
1694489100000|2023-09-12 03:25:00|2517|2511|2515.5|2509.5|2517.3|2511.3|2515.3|2509.3|44
1694489400000|2023-09-12 03:30:00|2515.8|2509.8|2517.5|2511.5|2517.8|2511.8|2515.8|2509.8|20
1694489700000|2023-09-12 03:35:00|2517|2511|2518|2512|2518|2512|2516.8|2510.8|8
1694490000000|2023-09-12 03:40:00|2517.8|2511.8|2518.3|2512.3|2518.5|2512.5|2517|2511|14
1694490300000|2023-09-12 03:45:00|2518|2512|2517|2511|2518|2512|2516.8|2510.8|9
1694490600000|2023-09-12 03:50:00|2516.8|2510.8|2515|2509|2516.8|2510.8|2515|2509|8
1694490900000|2023-09-12 03:55:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|3
1694491200000|2023-09-12 04:00:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515|2509|7
1694491500000|2023-09-12 04:05:00|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|5
1694491800000|2023-09-12 04:10:00|2514.5|2508.5|2516|2510|2516|2510|2514.3|2508.3|11
1694492100000|2023-09-12 04:15:00|2515.5|2509.5|2515|2509|2515.5|2509.5|2513.8|2507.8|7
1694492400000|2023-09-12 04:20:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|6
1694492700000|2023-09-12 04:25:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2514|2508|21
1694493000000|2023-09-12 04:30:00|2515.3|2509.3|2515.8|2509.8|2516|2510|2514.8|2508.8|8
1694493300000|2023-09-12 04:35:00|2516|2510|2516|2510|2516.5|2510.5|2516|2510|3
1694493600000|2023-09-12 04:40:00|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|10
1694493900000|2023-09-12 04:45:00|2515|2509|2515.5|2509.5|2515.8|2509.8|2515|2509|5
1694494200000|2023-09-12 04:50:00|2515.3|2509.3|2515.5|2509.5|2516|2510|2514|2508|14
1694494500000|2023-09-12 04:55:00|2515.3|2509.3|2515|2509|2516|2510|2515|2509|16
1694494800000|2023-09-12 05:00:00|2515.5|2509.5|2516.3|2510.3|2516.5|2510.5|2515.5|2509.5|12
1694495100000|2023-09-12 05:05:00|2516|2510|2519|2513|2519|2513|2515.8|2509.8|12
1694495400000|2023-09-12 05:10:00|2518.8|2512.8|2517.5|2511.5|2518.8|2512.8|2517.5|2511.5|17
1694495700000|2023-09-12 05:15:00|2517.8|2511.8|2517.8|2511.8|2518.5|2512.5|2517.3|2511.3|11
1694496000000|2023-09-12 05:20:00|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|14
1694496300000|2023-09-12 05:25:00|2517.8|2511.8|2515.3|2509.3|2517.8|2511.8|2515.3|2509.3|12
1694496600000|2023-09-12 05:30:00|2515|2509|2512.3|2506.3|2515|2509|2511.3|2505.3|75
1694496900000|2023-09-12 05:35:00|2512|2506|2511.8|2505.8|2513.5|2507.5|2511.3|2505.3|60
1694497200000|2023-09-12 05:40:00|2512|2506|2514.3|2508.3|2514.8|2508.8|2512|2506|56
1694497500000|2023-09-12 05:45:00|2514|2508|2514.3|2508.3|2515.5|2509.5|2513.3|2507.3|31
1694497800000|2023-09-12 05:50:00|2514.5|2508.5|2515|2509|2515.8|2509.8|2514.3|2508.3|39
1694498100000|2023-09-12 05:55:00|2515.3|2509.3|2515.5|2509.5|2516.8|2510.8|2514.3|2508.3|27
1694498400000|2023-09-12 06:00:00|2515.8|2509.8|2513.8|2507.8|2516.5|2510.5|2512.8|2506.8|69
1694498700000|2023-09-12 06:05:00|2514|2508|2514|2508|2515.3|2509.3|2513.8|2507.8|41
1694499000000|2023-09-12 06:10:00|2513.8|2507.8|2516.8|2510.8|2517.3|2511.3|2513.5|2507.5|65
1694499300000|2023-09-12 06:15:00|2517|2511|2516.8|2510.8|2517.3|2511.3|2514.3|2508.3|63
1694499600000|2023-09-12 06:20:00|2516.3|2510.3|2513|2507|2517.8|2511.8|2512.8|2506.8|57
1694499900000|2023-09-12 06:25:00|2512.8|2506.8|2509.8|2503.8|2512.8|2506.8|2508.5|2502.5|91
1694500200000|2023-09-12 06:30:00|2510.3|2504.3|2510|2504|2510.5|2504.5|2507.5|2501.5|56
1694500500000|2023-09-12 06:35:00|2510.3|2504.3|2507.5|2501.5|2510.3|2504.3|2507.5|2501.5|42
1694500800000|2023-09-12 06:40:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2506.3|2500.3|29
1694501100000|2023-09-12 06:45:00|2507.8|2501.8|2506.5|2500.5|2508.8|2502.8|2504.1|2498.1|48
1694501400000|2023-09-12 06:50:00|2506.3|2500.3|2509|2503|2509.3|2503.3|2506.3|2500.3|32
1694501700000|2023-09-12 06:55:00|2509.3|2503.3|2515.1|2509.1|2515.1|2509.1|2506.9|2500.9|88
1694502000000|2023-09-12 07:00:00|2515.4|2509.4|2508.9|2502.9|2515.4|2509.4|2506.6|2500.6|86
1694502300000|2023-09-12 07:05:00|2509.1|2503.1|2504|2498|2511.4|2505.4|2502.9|2496.9|74
1694502600000|2023-09-12 07:10:00|2503.9|2497.9|2504.3|2498.3|2507|2501|2500|2494|104
1694502900000|2023-09-12 07:15:00|2504|2498|2502.9|2496.9|2504.9|2498.9|2500.4|2494.4|69
1694503200000|2023-09-12 07:20:00|2502.6|2496.6|2504.6|2498.6|2505.9|2499.9|2502.4|2496.4|53
1694503500000|2023-09-12 07:25:00|2504.1|2498.1|2500.1|2494.1|2504.1|2498.1|2497.1|2491.1|51
1694503800000|2023-09-12 07:30:00|2500.4|2494.4|2501.6|2495.6|2502.6|2496.6|2499.4|2493.4|37
1694504100000|2023-09-12 07:35:00|2501.4|2495.4|2495.9|2489.9|2501.6|2495.6|2493.6|2487.6|73
1694504400000|2023-09-12 07:40:00|2496.1|2490.1|2495.1|2489.1|2500.4|2494.4|2494.6|2488.6|56
1694504700000|2023-09-12 07:45:00|2495.4|2489.4|2492.4|2486.4|2496.1|2490.1|2491.1|2485.1|58
1694505000000|2023-09-12 07:50:00|2493.1|2487.1|2492.1|2486.1|2493.9|2487.9|2490.4|2484.4|43
1694505300000|2023-09-12 07:55:00|2491.9|2485.9|2494.1|2488.1|2494.4|2488.4|2491.6|2485.6|52
1694505600000|2023-09-12 08:00:00|2493.9|2487.9|2497.9|2491.9|2498.1|2492.1|2492.1|2486.1|55
1694505900000|2023-09-12 08:05:00|2497.6|2491.6|2503.4|2497.4|2503.4|2497.4|2494.6|2488.6|57
1694506200000|2023-09-12 08:10:00|2503.1|2497.1|2505.6|2499.6|2506.4|2500.4|2501.6|2495.6|54
1694506500000|2023-09-12 08:15:00|2505.9|2499.9|2502.9|2496.9|2507.4|2501.4|2501.9|2495.9|56
1694506800000|2023-09-12 08:20:00|2502.4|2496.4|2504.4|2498.4|2505.9|2499.9|2502.1|2496.1|27
1694507100000|2023-09-12 08:25:00|2504.1|2498.1|2505.6|2499.6|2506.4|2500.4|2504.1|2498.1|45
1694507400000|2023-09-12 08:30:00|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2503.6|2497.6|29
1694507700000|2023-09-12 08:35:00|2506.4|2500.4|2505.6|2499.6|2507.1|2501.1|2505.4|2499.4|34
1694508000000|2023-09-12 08:40:00|2505.4|2499.4|2502.9|2496.9|2505.4|2499.4|2502.1|2496.1|59
1694508300000|2023-09-12 08:45:00|2502.6|2496.6|2504.1|2498.1|2505.1|2499.1|2501.4|2495.4|46
1694508600000|2023-09-12 08:50:00|2503.9|2497.9|2503.1|2497.1|2504.1|2498.1|2502.6|2496.6|47
1694508900000|2023-09-12 08:55:00|2502.9|2496.9|2501.4|2495.4|2503.9|2497.9|2501.1|2495.1|35
1694509200000|2023-09-12 09:00:00|2501.6|2495.6|2501.1|2495.1|2503.4|2497.4|2500.6|2494.6|34
1694509500000|2023-09-12 09:05:00|2501.4|2495.4|2502.6|2496.6|2503.9|2497.9|2501.1|2495.1|44
1694509800000|2023-09-12 09:10:00|2502.9|2496.9|2502.6|2496.6|2504.4|2498.4|2501.4|2495.4|28
1694510100000|2023-09-12 09:15:00|2502.4|2496.4|2504.4|2498.4|2504.9|2498.9|2500.4|2494.4|46
1694510400000|2023-09-12 09:20:00|2504.6|2498.6|2511.4|2505.4|2512.4|2506.4|2504.4|2498.4|76
1694510700000|2023-09-12 09:25:00|2511.6|2505.6|2506.4|2500.4|2511.9|2505.9|2506.4|2500.4|43
1694511000000|2023-09-12 09:30:00|2506.1|2500.1|2504.9|2498.9|2507.4|2501.4|2503.4|2497.4|28
1694511300000|2023-09-12 09:35:00|2505.1|2499.1|2504.6|2498.6|2505.9|2499.9|2504.6|2498.6|12
1694511600000|2023-09-12 09:40:00|2505.1|2499.1|2505.6|2499.6|2506.9|2500.9|2504.6|2498.6|16
1694511900000|2023-09-12 09:45:00|2505.9|2499.9|2506.9|2500.9|2506.9|2500.9|2505.4|2499.4|17
1694512200000|2023-09-12 09:50:00|2506.6|2500.6|2504.4|2498.4|2506.6|2500.6|2504.4|2498.4|16
1694512500000|2023-09-12 09:55:00|2504.6|2498.6|2505.6|2499.6|2506.6|2500.6|2504.6|2498.6|10
1694512800000|2023-09-12 10:00:00|2505.9|2499.9|2506.6|2500.6|2507.9|2501.9|2505.9|2499.9|23
1694513100000|2023-09-12 10:05:00|2506.9|2500.9|2507.1|2501.1|2509.9|2503.9|2506.1|2500.1|47
1694513400000|2023-09-12 10:10:00|2507.4|2501.4|2509.4|2503.4|2509.9|2503.9|2507.4|2501.4|23
1694513700000|2023-09-12 10:15:00|2509.1|2503.1|2507.1|2501.1|2509.4|2503.4|2506.9|2500.9|28
1694514000000|2023-09-12 10:20:00|2506.9|2500.9|2508.1|2502.1|2508.1|2502.1|2504.6|2498.6|25
1694514300000|2023-09-12 10:25:00|2507.9|2501.9|2506.4|2500.4|2507.9|2501.9|2506.4|2500.4|12
1694514600000|2023-09-12 10:30:00|2506.1|2500.1|2505.9|2499.9|2507.6|2501.6|2504.4|2498.4|27
1694514900000|2023-09-12 10:35:00|2506.4|2500.4|2503.9|2497.9|2507.1|2501.1|2503.1|2497.1|30
1694515200000|2023-09-12 10:40:00|2504.1|2498.1|2499.9|2493.9|2504.1|2498.1|2499.9|2493.9|25
1694515500000|2023-09-12 10:45:00|2499.4|2493.4|2502.1|2496.1|2502.6|2496.6|2498.9|2492.9|49
1694515800000|2023-09-12 10:50:00|2502.4|2496.4|2501.9|2495.9|2503.6|2497.6|2500.9|2494.9|23
1694516100000|2023-09-12 10:55:00|2503.1|2497.1|2505.9|2499.9|2508.1|2502.1|2503.1|2497.1|43
1694516400000|2023-09-12 11:00:00|2505.6|2499.6|2503.4|2497.4|2505.9|2499.9|2502.9|2496.9|27
1694516700000|2023-09-12 11:05:00|2503.1|2497.1|2502.9|2496.9|2503.9|2497.9|2501.4|2495.4|44
1694517000000|2023-09-12 11:10:00|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2501.4|2495.4|32
1694517300000|2023-09-12 11:15:00|2503.4|2497.4|2502.6|2496.6|2503.6|2497.6|2502.4|2496.4|28
1694517600000|2023-09-12 11:20:00|2502.4|2496.4|2501.6|2495.6|2502.9|2496.9|2501.1|2495.1|21
1694517900000|2023-09-12 11:25:00|2501.4|2495.4|2501.4|2495.4|2503.6|2497.6|2500.9|2494.9|45
1694518200000|2023-09-12 11:30:00|2501.6|2495.6|2500.4|2494.4|2501.6|2495.6|2497.4|2491.4|51
1694518500000|2023-09-12 11:35:00|2500.1|2494.1|2496.1|2490.1|2500.4|2494.4|2495.9|2489.9|41
1694518800000|2023-09-12 11:40:00|2495.9|2489.9|2498.9|2492.9|2498.9|2492.9|2495.9|2489.9|50
1694519100000|2023-09-12 11:45:00|2498.6|2492.6|2498.1|2492.1|2500.4|2494.4|2496.6|2490.6|44
1694519400000|2023-09-12 11:50:00|2498.6|2492.6|2502.6|2496.6|2502.6|2496.6|2496.6|2490.6|72
1694519700000|2023-09-12 11:55:00|2502.4|2496.4|2505.1|2499.1|2505.1|2499.1|2501.4|2495.4|68
1694520000000|2023-09-12 12:00:00|2504.9|2498.9|2505.4|2499.4|2508.9|2502.9|2503.1|2497.1|66
1694520300000|2023-09-12 12:05:00|2505.1|2499.1|2507.1|2501.1|2507.6|2501.6|2504.9|2498.9|35
1694520600000|2023-09-12 12:10:00|2507.4|2501.4|2509.4|2503.4|2509.9|2503.9|2507.1|2501.1|45
1694520900000|2023-09-12 12:15:00|2508.9|2502.9|2504.1|2498.1|2509.4|2503.4|2504.1|2498.1|55
1694521200000|2023-09-12 12:20:00|2504.4|2498.4|2504.6|2498.6|2505.4|2499.4|2502.6|2496.6|43
1694521500000|2023-09-12 12:25:00|2504.4|2498.4|2508.4|2502.4|2509.1|2503.1|2504.1|2498.1|48
1694521800000|2023-09-12 12:30:00|2508.1|2502.1|2508.9|2502.9|2509.1|2503.1|2505.9|2499.9|19
1694522100000|2023-09-12 12:35:00|2507.6|2501.6|2508.4|2502.4|2509.4|2503.4|2507.6|2501.6|22
1694522400000|2023-09-12 12:40:00|2508.6|2502.6|2510.9|2504.9|2511.1|2505.1|2508.6|2502.6|60
1694522700000|2023-09-12 12:45:00|2510.6|2504.6|2510.4|2504.4|2510.9|2504.9|2509.1|2503.1|32
1694523000000|2023-09-12 12:50:00|2510.1|2504.1|2508.6|2502.6|2510.4|2504.4|2507.4|2501.4|25
1694523300000|2023-09-12 12:55:00|2507.9|2501.9|2508.1|2502.1|2508.6|2502.6|2506.4|2500.4|37
1694523600000|2023-09-12 13:00:00|2507.9|2501.9|2505.9|2499.9|2508.8|2502.8|2502|2496|172
1694523900000|2023-09-12 13:05:00|2506.1|2500.1|2507.9|2501.9|2509.4|2503.4|2504.9|2498.9|116
1694524200000|2023-09-12 13:10:00|2507.4|2501.4|2503.9|2497.9|2509.6|2503.6|2501.4|2495.4|88
1694524500000|2023-09-12 13:15:00|2504.1|2498.1|2503.6|2497.6|2504.6|2498.6|2500.4|2494.4|145
1694524800000|2023-09-12 13:20:00|2504.1|2498.1|2510.4|2504.4|2510.4|2504.4|2503.9|2497.9|93
1694525100000|2023-09-12 13:25:00|2510.1|2504.1|2504.9|2498.9|2510.1|2504.1|2504.4|2498.4|87
1694525400000|2023-09-12 13:30:00|2504.6|2498.6|2510.9|2504.9|2510.9|2504.9|2503.6|2497.6|106
1694525700000|2023-09-12 13:35:00|2511.4|2505.4|2508.9|2502.9|2511.6|2505.6|2508.1|2502.1|70
1694526000000|2023-09-12 13:40:00|2508.6|2502.6|2508.9|2502.9|2510.1|2504.1|2506.1|2500.1|68
1694526300000|2023-09-12 13:45:00|2509.1|2503.1|2505.4|2499.4|2509.1|2503.1|2503.9|2497.9|77
1694526600000|2023-09-12 13:50:00|2503.9|2497.9|2504.6|2498.6|2506.1|2500.1|2502.1|2496.1|82
1694526900000|2023-09-12 13:55:00|2504.1|2498.1|2502.6|2496.6|2504.4|2498.4|2501.1|2495.1|62
1694527200000|2023-09-12 14:00:00|2502.4|2496.4|2499.1|2493.1|2502.6|2496.6|2496.1|2490.1|100
1694527500000|2023-09-12 14:05:00|2499.4|2493.4|2500.4|2494.4|2500.6|2494.6|2496.9|2490.9|85
1694527800000|2023-09-12 14:10:00|2500.1|2494.1|2502.1|2496.1|2502.6|2496.6|2499.9|2493.9|43
1694528100000|2023-09-12 14:15:00|2502.4|2496.4|2502.6|2496.6|2502.9|2496.9|2501.6|2495.6|38
1694528400000|2023-09-12 14:20:00|2502.4|2496.4|2500.6|2494.6|2502.6|2496.6|2498.1|2492.1|68
1694528700000|2023-09-12 14:25:00|2500.4|2494.4|2500.4|2494.4|2501.1|2495.1|2498.6|2492.6|39
1694529000000|2023-09-12 14:30:00|2500.6|2494.6|2498.6|2492.6|2501.1|2495.1|2497.4|2491.4|79
1694529300000|2023-09-12 14:35:00|2499.9|2493.9|2493.1|2487.1|2500.1|2494.1|2491.1|2485.1|64
1694529600000|2023-09-12 14:40:00|2492.9|2486.9|2494.6|2488.6|2495.4|2489.4|2492.6|2486.6|67
1694529900000|2023-09-12 14:45:00|2494.4|2488.4|2490.6|2484.6|2494.4|2488.4|2488.4|2482.4|117
1694530200000|2023-09-12 14:50:00|2489.9|2483.9|2490.1|2484.1|2492.9|2486.9|2488.6|2482.6|83
1694530500000|2023-09-12 14:55:00|2489.9|2483.9|2481|2475|2489.9|2483.9|2477|2471|249
1694530800000|2023-09-12 15:00:00|2481.3|2475.3|2488.4|2482.4|2491.1|2485.1|2481.3|2475.3|101
1694531100000|2023-09-12 15:05:00|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2486.6|2480.6|49
1694531400000|2023-09-12 15:10:00|2487.9|2481.9|2488.9|2482.9|2490.1|2484.1|2487.6|2481.6|47
1694531700000|2023-09-12 15:15:00|2489.1|2483.1|2491.6|2485.6|2491.6|2485.6|2488.6|2482.6|66
1694532000000|2023-09-12 15:20:00|2491.9|2485.9|2489.4|2483.4|2492.6|2486.6|2489.4|2483.4|48
1694532300000|2023-09-12 15:25:00|2489.9|2483.9|2490.1|2484.1|2490.9|2484.9|2488.1|2482.1|46
1694532600000|2023-09-12 15:30:00|2489.9|2483.9|2488.9|2482.9|2490.4|2484.4|2488.6|2482.6|28
1694532900000|2023-09-12 15:35:00|2488.6|2482.6|2488.4|2482.4|2489.1|2483.1|2486.6|2480.6|33
1694533200000|2023-09-12 15:40:00|2488.1|2482.1|2488.1|2482.1|2489.4|2483.4|2487.4|2481.4|22
1694533500000|2023-09-12 15:45:00|2488.6|2482.6|2488.6|2482.6|2489.4|2483.4|2488.1|2482.1|20
1694533800000|2023-09-12 15:50:00|2488.9|2482.9|2487.6|2481.6|2489.1|2483.1|2487.6|2481.6|126
1694534100000|2023-09-12 15:55:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2486.4|2480.4|22
1694534400000|2023-09-12 16:00:00|2487.6|2481.6|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|13
1694534700000|2023-09-12 16:05:00|2487.4|2481.4|2488.6|2482.6|2488.9|2482.9|2487.4|2481.4|14
1694535000000|2023-09-12 16:10:00|2488.1|2482.1|2488.6|2482.6|2489.1|2483.1|2487.6|2481.6|19
1694535300000|2023-09-12 16:15:00|2488.4|2482.4|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|4
1694535600000|2023-09-12 16:20:00|2488.4|2482.4|2488.4|2482.4|2489.1|2483.1|2488.4|2482.4|7
1694535900000|2023-09-12 16:25:00|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|4
1694536200000|2023-09-12 16:30:00|2488.9|2482.9|2488.1|2482.1|2488.9|2482.9|2488.1|2482.1|7
1694536500000|2023-09-12 16:35:00|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|4
1694536800000|2023-09-12 16:40:00|2487.9|2481.9|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|6
1694537100000|2023-09-12 16:45:00|2487.4|2481.4|2488.1|2482.1|2488.6|2482.6|2487.4|2481.4|20
1694537400000|2023-09-12 16:50:00|2487.9|2481.9|2486.9|2480.9|2488.1|2482.1|2486.9|2480.9|17
1694537700000|2023-09-12 16:55:00|2487.1|2481.1|2486.5|2480.5|2487.3|2481.3|2485.8|2479.8|24
1694538000000|2023-09-12 17:00:00|2486.8|2480.8|2487|2481|2487.5|2481.5|2485.8|2479.8|15
1694538300000|2023-09-12 17:05:00|2486.5|2480.5|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|11
1694538600000|2023-09-12 17:10:00|2485.3|2479.3|2484.8|2478.8|2486|2480|2484.3|2478.3|14
1694538900000|2023-09-12 17:15:00|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|5
1694539200000|2023-09-12 17:20:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.1|2479.1|9
1694539500000|2023-09-12 17:25:00|2486|2480|2487.8|2481.8|2487.9|2481.9|2485.5|2479.5|18
1694539800000|2023-09-12 17:30:00|2488|2482|2487.3|2481.3|2488.3|2482.3|2487|2481|8
1694540100000|2023-09-12 17:35:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|6
1694540400000|2023-09-12 17:40:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487|2481|5
1694540700000|2023-09-12 17:45:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|4
1694541000000|2023-09-12 17:50:00|2485.9|2479.9|2485.5|2479.5|2486.9|2480.9|2485.1|2479.1|11
1694541300000|2023-09-12 17:55:00|2485.8|2479.8|2493.5|2474.8|2493.8|2480.5|2485.8|2474.3|15
1694563200000|2023-09-13 00:00:00|2488.5|2482.5|2488.6|2482.6|2488.6|2482.6|2488.5|2482.5|2
1694563500000|2023-09-13 00:05:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1694564400000|2023-09-13 00:20:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1694564700000|2023-09-13 00:25:00|2488|2482|2486.3|2480.3|2488|2482|2486.1|2480.1|5
1694565300000|2023-09-13 00:35:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1694566500000|2023-09-13 00:55:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1694566800000|2023-09-13 01:00:00|2486.8|2480.8|2487.3|2481.3|2488.4|2482.4|2485.8|2479.8|52
1694567100000|2023-09-13 01:05:00|2487.6|2481.6|2487|2481|2488.6|2482.6|2485.6|2479.6|39
1694567400000|2023-09-13 01:10:00|2487.3|2481.3|2490.8|2484.8|2490.8|2484.8|2485.8|2479.8|48
1694567700000|2023-09-13 01:15:00|2491|2485|2492.6|2486.6|2493.5|2487.5|2489.1|2483.1|122
1694568000000|2023-09-13 01:20:00|2492.4|2486.4|2493.3|2487.3|2493.8|2487.8|2490.5|2484.5|61
1694568300000|2023-09-13 01:25:00|2493.5|2487.5|2493.8|2487.8|2495.8|2489.8|2493|2487|55
1694568600000|2023-09-13 01:30:00|2493.5|2487.5|2495.3|2489.3|2496.3|2490.3|2489.6|2483.6|165
1694568900000|2023-09-13 01:35:00|2495.5|2489.5|2493.8|2487.8|2498.4|2492.4|2493.8|2487.8|142
1694569200000|2023-09-13 01:40:00|2493.5|2487.5|2496.3|2490.3|2497.5|2491.5|2492.5|2486.5|113
1694569500000|2023-09-13 01:45:00|2496.5|2490.5|2497.3|2491.3|2498.3|2492.3|2493.8|2487.8|141
1694569800000|2023-09-13 01:50:00|2497.5|2491.5|2497.5|2491.5|2498.8|2492.8|2495.3|2489.3|118
1694570100000|2023-09-13 01:55:00|2497.8|2491.8|2496.3|2490.3|2497.8|2491.8|2495.5|2489.5|50
1694570400000|2023-09-13 02:00:00|2496|2490|2495.3|2489.3|2498.3|2492.3|2494.5|2488.5|92
1694570700000|2023-09-13 02:05:00|2495|2489|2492.3|2486.3|2495|2489|2491.3|2485.3|104
1694571000000|2023-09-13 02:10:00|2492|2486|2487.5|2481.5|2492.8|2486.8|2487.3|2481.3|86
1694571300000|2023-09-13 02:15:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|12
1694571600000|2023-09-13 02:20:00|2487|2481|2485.5|2479.5|2487|2481|2485.5|2479.5|5
1694571900000|2023-09-13 02:25:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2483.3|2477.3|25
1694572200000|2023-09-13 02:30:00|2485.3|2479.3|2484.8|2478.8|2485.5|2479.5|2482.5|2476.5|118
1694572500000|2023-09-13 02:35:00|2484.3|2478.3|2482|2476|2484.8|2478.8|2481|2475|83
1694572800000|2023-09-13 02:40:00|2482.3|2476.3|2479.8|2473.8|2482.5|2476.5|2479.5|2473.5|33
1694573100000|2023-09-13 02:45:00|2480.3|2474.3|2479.5|2473.5|2482.8|2476.8|2479|2473|54
1694573400000|2023-09-13 02:50:00|2479.3|2473.3|2475.3|2469.3|2480|2474|2475|2469|127
1694573700000|2023-09-13 02:55:00|2474.8|2468.8|2478.5|2472.5|2479.5|2473.5|2474.8|2468.8|100
1694574000000|2023-09-13 03:00:00|2478.8|2472.8|2480.8|2474.8|2482|2476|2478|2472|171
1694574300000|2023-09-13 03:05:00|2481|2475|2480.5|2474.5|2483.8|2477.8|2480.5|2474.5|57
1694574600000|2023-09-13 03:10:00|2480.3|2474.3|2482.5|2476.5|2483|2477|2479.5|2473.5|126
1694574900000|2023-09-13 03:15:00|2482.3|2476.3|2480.8|2474.8|2482.8|2476.8|2479.8|2473.8|104
1694575200000|2023-09-13 03:20:00|2480.5|2474.5|2479.5|2473.5|2480.8|2474.8|2477.8|2471.8|165
1694575500000|2023-09-13 03:25:00|2479.3|2473.3|2476.3|2470.3|2479.5|2473.5|2474.5|2468.5|166
1694575800000|2023-09-13 03:30:00|2476|2470|2478.8|2472.8|2479|2473|2475.8|2469.8|47
1694576100000|2023-09-13 03:35:00|2479|2473|2479|2473|2480.5|2474.5|2478.8|2472.8|24
1694576400000|2023-09-13 03:40:00|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2478.5|2472.5|22
1694576700000|2023-09-13 03:45:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2478.8|2472.8|9
1694577000000|2023-09-13 03:50:00|2479.3|2473.3|2476.5|2470.5|2479.3|2473.3|2476.5|2470.5|19
1694577300000|2023-09-13 03:55:00|2476.3|2470.3|2474.8|2468.8|2476.5|2470.5|2474.8|2468.8|16
1694577600000|2023-09-13 04:00:00|2474.5|2468.5|2474.5|2468.5|2475|2469|2474.3|2468.3|13
1694577900000|2023-09-13 04:05:00|2474.8|2468.8|2476.3|2470.3|2476.3|2470.3|2474.8|2468.8|10
1694578200000|2023-09-13 04:10:00|2476.5|2470.5|2476|2470|2476.8|2470.8|2476|2470|8
1694578500000|2023-09-13 04:15:00|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|3
1694578800000|2023-09-13 04:20:00|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|4
1694579100000|2023-09-13 04:25:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477|2471|13
1694579400000|2023-09-13 04:30:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|14
1694579700000|2023-09-13 04:35:00|2476.3|2470.3|2475|2469|2477|2471|2475|2469|9
1694580000000|2023-09-13 04:40:00|2474.5|2468.5|2476|2470|2476.3|2470.3|2474.5|2468.5|13
1694580300000|2023-09-13 04:45:00|2476.3|2470.3|2476.5|2470.5|2476.8|2470.8|2476|2470|8
1694580600000|2023-09-13 04:50:00|2476.8|2470.8|2477.8|2471.8|2478|2472|2476.8|2470.8|16
1694580900000|2023-09-13 04:55:00|2478|2472|2478|2472|2478.5|2472.5|2477.3|2471.3|9
1694581200000|2023-09-13 05:00:00|2477.3|2471.3|2477|2471|2479.8|2473.8|2477|2471|27
1694581500000|2023-09-13 05:05:00|2477.3|2471.3|2474.3|2468.3|2477.3|2471.3|2474|2468|15
1694581800000|2023-09-13 05:10:00|2474.5|2468.5|2475.3|2469.3|2477.3|2471.3|2474.5|2468.5|7
1694582100000|2023-09-13 05:15:00|2475.5|2469.5|2475|2469|2476.5|2470.5|2475|2469|16
1694582400000|2023-09-13 05:20:00|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1694582700000|2023-09-13 05:25:00|2475.5|2469.5|2473.5|2467.5|2475.5|2469.5|2473.5|2467.5|10
1694583000000|2023-09-13 05:30:00|2473.8|2467.8|2479.8|2473.8|2479.8|2473.8|2473.8|2467.8|109
1694583300000|2023-09-13 05:35:00|2479.5|2473.5|2478|2472|2481.8|2475.8|2477.8|2471.8|88
1694583600000|2023-09-13 05:40:00|2477.8|2471.8|2478|2472|2480.5|2474.5|2477.8|2471.8|68
1694583900000|2023-09-13 05:45:00|2478.3|2472.3|2478.5|2472.5|2479.8|2473.8|2476.8|2470.8|46
1694584200000|2023-09-13 05:50:00|2478.3|2472.3|2476.8|2470.8|2480|2474|2476.8|2470.8|85
1694584500000|2023-09-13 05:55:00|2477|2471|2479.3|2473.3|2479.8|2473.8|2477|2471|66
1694584800000|2023-09-13 06:00:00|2479|2473|2478.8|2472.8|2481.3|2475.3|2477.8|2471.8|79
1694585100000|2023-09-13 06:05:00|2478.5|2472.5|2479|2473|2479.8|2473.8|2477.5|2471.5|54
1694585400000|2023-09-13 06:10:00|2479.3|2473.3|2478.5|2472.5|2481|2475|2477.8|2471.8|69
1694585700000|2023-09-13 06:15:00|2479|2473|2479.8|2473.8|2480.3|2474.3|2477.8|2471.8|32
1694586000000|2023-09-13 06:20:00|2480|2474|2477.5|2471.5|2481.8|2475.8|2477.3|2471.3|41
1694586300000|2023-09-13 06:25:00|2477|2471|2475.5|2469.5|2477.5|2471.5|2475.3|2469.3|29
1694586600000|2023-09-13 06:30:00|2475.3|2469.3|2473.8|2467.8|2475.8|2469.8|2472|2466|79
1694586900000|2023-09-13 06:35:00|2474|2468|2477.3|2471.3|2477.8|2471.8|2474|2468|55
1694587200000|2023-09-13 06:40:00|2477.5|2471.5|2480|2474|2480.5|2474.5|2477.5|2471.5|45
1694587500000|2023-09-13 06:45:00|2479.8|2473.8|2484.5|2478.5|2484.5|2478.5|2479.5|2473.5|54
1694587800000|2023-09-13 06:50:00|2484.3|2478.3|2482.5|2476.5|2485|2479|2481.8|2475.8|54
1694588100000|2023-09-13 06:55:00|2482.8|2476.8|2482.9|2476.9|2483.4|2477.4|2481.4|2475.4|71
1694588400000|2023-09-13 07:00:00|2483.6|2477.6|2485.1|2479.1|2485.4|2479.4|2480.1|2474.1|100
1694588700000|2023-09-13 07:05:00|2485.4|2479.4|2486.9|2480.9|2487.4|2481.4|2485.4|2479.4|46
1694589000000|2023-09-13 07:10:00|2488.1|2482.1|2486.1|2480.1|2492.1|2486.1|2485.4|2479.4|76
1694589300000|2023-09-13 07:15:00|2486.6|2480.6|2483.4|2477.4|2487.4|2481.4|2480.6|2474.6|75
1694589600000|2023-09-13 07:20:00|2483.6|2477.6|2484.6|2478.6|2487.4|2481.4|2482.4|2476.4|71
1694589900000|2023-09-13 07:25:00|2484.9|2478.9|2488.6|2482.6|2488.6|2482.6|2482.6|2476.6|53
1694590200000|2023-09-13 07:30:00|2488.9|2482.9|2489.9|2483.9|2490.9|2484.9|2488.1|2482.1|72
1694590500000|2023-09-13 07:35:00|2489.6|2483.6|2487.4|2481.4|2489.6|2483.6|2485.4|2479.4|47
1694590800000|2023-09-13 07:40:00|2487.6|2481.6|2489.9|2483.9|2489.9|2483.9|2487.1|2481.1|27
1694591100000|2023-09-13 07:45:00|2490.1|2484.1|2493.9|2487.9|2494.6|2488.6|2488.6|2482.6|47
1694591400000|2023-09-13 07:50:00|2494.1|2488.1|2493.9|2487.9|2495.1|2489.1|2492.9|2486.9|54
1694591700000|2023-09-13 07:55:00|2494.1|2488.1|2494.6|2488.6|2496.4|2490.4|2493.9|2487.9|37
1694592000000|2023-09-13 08:00:00|2494.9|2488.9|2497.4|2491.4|2500.6|2494.6|2491.6|2485.6|113
1694592300000|2023-09-13 08:05:00|2496.9|2490.9|2493.1|2487.1|2496.9|2490.9|2491.4|2485.4|45
1694592600000|2023-09-13 08:10:00|2492.9|2486.9|2490.6|2484.6|2493.1|2487.1|2490.1|2484.1|26
1694592900000|2023-09-13 08:15:00|2490.4|2484.4|2489.9|2483.9|2490.6|2484.6|2486.6|2480.6|45
1694593200000|2023-09-13 08:20:00|2489.6|2483.6|2490.1|2484.1|2491.9|2485.9|2489.4|2483.4|35
1694593500000|2023-09-13 08:25:00|2490.4|2484.4|2491.4|2485.4|2493.6|2487.6|2490.1|2484.1|49
1694593800000|2023-09-13 08:30:00|2491.1|2485.1|2492.4|2486.4|2494.9|2488.9|2491.1|2485.1|79
1694594100000|2023-09-13 08:35:00|2492.1|2486.1|2490.4|2484.4|2493.4|2487.4|2489.4|2483.4|45
1694594400000|2023-09-13 08:40:00|2490.1|2484.1|2491.1|2485.1|2493.4|2487.4|2489.6|2483.6|37
1694594700000|2023-09-13 08:45:00|2491.4|2485.4|2490.6|2484.6|2494.1|2488.1|2490.6|2484.6|20
1694595000000|2023-09-13 08:50:00|2490.4|2484.4|2491.9|2485.9|2492.6|2486.6|2489.4|2483.4|55
1694595300000|2023-09-13 08:55:00|2491.6|2485.6|2492.9|2486.9|2493.9|2487.9|2491.1|2485.1|46
1694595600000|2023-09-13 09:00:00|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2490.9|2484.9|50
1694595900000|2023-09-13 09:05:00|2493.1|2487.1|2493.1|2487.1|2493.6|2487.6|2491.6|2485.6|32
1694596200000|2023-09-13 09:10:00|2493.4|2487.4|2492.9|2486.9|2494.9|2488.9|2491.9|2485.9|27
1694596500000|2023-09-13 09:15:00|2492.4|2486.4|2490.9|2484.9|2493.4|2487.4|2490.4|2484.4|38
1694596800000|2023-09-13 09:20:00|2491.1|2485.1|2491.4|2485.4|2492.4|2486.4|2490.1|2484.1|29
1694597100000|2023-09-13 09:25:00|2491.1|2485.1|2491.9|2485.9|2492.6|2486.6|2491.1|2485.1|16
1694597400000|2023-09-13 09:30:00|2491.6|2485.6|2492.1|2486.1|2492.4|2486.4|2490.6|2484.6|18
1694597700000|2023-09-13 09:35:00|2492.4|2486.4|2492.6|2486.6|2494.6|2488.6|2492.1|2486.1|19
1694598000000|2023-09-13 09:40:00|2492.9|2486.9|2489.9|2483.9|2492.9|2486.9|2489.1|2483.1|24
1694598300000|2023-09-13 09:45:00|2489.6|2483.6|2488.6|2482.6|2490.4|2484.4|2486.9|2480.9|26
1694598600000|2023-09-13 09:50:00|2488.9|2482.9|2489.4|2483.4|2492.9|2486.9|2488.9|2482.9|52
1694598900000|2023-09-13 09:55:00|2489.1|2483.1|2489.1|2483.1|2489.9|2483.9|2488.4|2482.4|23
1694599200000|2023-09-13 10:00:00|2489.4|2483.4|2489.6|2483.6|2490.9|2484.9|2489.4|2483.4|21
1694599500000|2023-09-13 10:05:00|2491.1|2485.1|2488.6|2482.6|2492.9|2486.9|2488.6|2482.6|23
1694599800000|2023-09-13 10:10:00|2488.4|2482.4|2489.4|2483.4|2490.1|2484.1|2488.4|2482.4|21
1694600100000|2023-09-13 10:15:00|2489.6|2483.6|2489.9|2483.9|2490.1|2484.1|2489.4|2483.4|24
1694600400000|2023-09-13 10:20:00|2490.1|2484.1|2491.9|2485.9|2492.4|2486.4|2488.9|2482.9|20
1694600700000|2023-09-13 10:25:00|2491.6|2485.6|2492.4|2486.4|2492.9|2486.9|2491.4|2485.4|25
1694601000000|2023-09-13 10:30:00|2491.4|2485.4|2490.4|2484.4|2491.9|2485.9|2490.4|2484.4|15
1694601300000|2023-09-13 10:35:00|2490.6|2484.6|2492.1|2486.1|2493.1|2487.1|2488.9|2482.9|18
1694601600000|2023-09-13 10:40:00|2491.9|2485.9|2487.6|2481.6|2491.9|2485.9|2487.6|2481.6|23
1694601900000|2023-09-13 10:45:00|2487.9|2481.9|2485.6|2479.6|2489.1|2483.1|2485.6|2479.6|32
1694602200000|2023-09-13 10:50:00|2485.4|2479.4|2486.1|2480.1|2486.6|2480.6|2484.9|2478.9|25
1694602500000|2023-09-13 10:55:00|2485.9|2479.9|2485.4|2479.4|2486.6|2480.6|2485.4|2479.4|15
1694602800000|2023-09-13 11:00:00|2485.6|2479.6|2488.6|2482.6|2489.9|2483.9|2485.6|2479.6|31
1694603100000|2023-09-13 11:05:00|2488.4|2482.4|2489.1|2483.1|2489.4|2483.4|2488.4|2482.4|13
1694603400000|2023-09-13 11:10:00|2488.9|2482.9|2486.1|2480.1|2488.9|2482.9|2486.1|2480.1|19
1694603700000|2023-09-13 11:15:00|2486.4|2480.4|2484.9|2478.9|2486.6|2480.6|2484.6|2478.6|16
1694604000000|2023-09-13 11:20:00|2484.6|2478.6|2485.6|2479.6|2487.4|2481.4|2484.6|2478.6|26
1694604300000|2023-09-13 11:25:00|2485.9|2479.9|2487.6|2481.6|2487.9|2481.9|2484.6|2478.6|25
1694604600000|2023-09-13 11:30:00|2487.9|2481.9|2487.9|2481.9|2491.4|2485.4|2486.9|2480.9|52
1694604900000|2023-09-13 11:35:00|2488.1|2482.1|2488.6|2482.6|2489.1|2483.1|2487.4|2481.4|44
1694605200000|2023-09-13 11:40:00|2488.4|2482.4|2488.4|2482.4|2489.4|2483.4|2487.9|2481.9|44
1694605500000|2023-09-13 11:45:00|2488.6|2482.6|2481.1|2475.1|2489.1|2483.1|2481.1|2475.1|72
1694605800000|2023-09-13 11:50:00|2480.6|2474.6|2486.9|2480.9|2486.9|2480.9|2479.9|2473.9|74
1694606100000|2023-09-13 11:55:00|2486.4|2480.4|2487.6|2481.6|2487.9|2481.9|2484.1|2478.1|43
1694606400000|2023-09-13 12:00:00|2487.9|2481.9|2485.6|2479.6|2488.4|2482.4|2485.1|2479.1|36
1694606700000|2023-09-13 12:05:00|2485.9|2479.9|2489.4|2483.4|2489.4|2483.4|2485.1|2479.1|41
1694607000000|2023-09-13 12:10:00|2489.9|2483.9|2488.6|2482.6|2491.1|2485.1|2488.1|2482.1|32
1694607300000|2023-09-13 12:15:00|2488.1|2482.1|2485.9|2479.9|2488.9|2482.9|2485.4|2479.4|39
1694607600000|2023-09-13 12:20:00|2485.4|2479.4|2489.4|2483.4|2490.6|2484.6|2485.4|2479.4|40
1694607900000|2023-09-13 12:25:00|2489.6|2483.6|2486.9|2480.9|2490.9|2484.9|2486.9|2480.9|34
1694608200000|2023-09-13 12:30:00|2488.6|2482.6|2485.5|2479.5|2489.8|2483.8|2479.9|2473.9|192
1694608500000|2023-09-13 12:35:00|2485.8|2479.8|2487.3|2481.3|2491.3|2485.3|2484.5|2478.5|287
1694608800000|2023-09-13 12:40:00|2487.5|2481.5|2489.1|2483.1|2490.6|2484.6|2486.9|2480.9|147
1694609100000|2023-09-13 12:45:00|2489.4|2483.4|2491.1|2485.1|2492.9|2486.9|2488.1|2482.1|94
1694609400000|2023-09-13 12:50:00|2491.6|2485.6|2495.6|2489.6|2497.4|2491.4|2490.9|2484.9|113
1694609700000|2023-09-13 12:55:00|2495.4|2489.4|2494.1|2488.1|2496.4|2490.4|2492.1|2486.1|52
1694610000000|2023-09-13 13:00:00|2495.6|2489.6|2498.1|2492.1|2501.1|2495.1|2494.6|2488.6|245
1694610300000|2023-09-13 13:05:00|2498.4|2492.4|2500.4|2494.4|2500.4|2494.4|2496.6|2490.6|105
1694610600000|2023-09-13 13:10:00|2500.1|2494.1|2496.6|2490.6|2500.4|2494.4|2494.6|2488.6|104
1694610900000|2023-09-13 13:15:00|2497.1|2491.1|2498.1|2492.1|2498.6|2492.6|2495.4|2489.4|64
1694611200000|2023-09-13 13:20:00|2497.9|2491.9|2502.6|2496.6|2502.6|2496.6|2497.9|2491.9|74
1694611500000|2023-09-13 13:25:00|2502.9|2496.9|2504.4|2498.4|2504.6|2498.6|2500.9|2494.9|66
1694611800000|2023-09-13 13:30:00|2504.6|2498.6|2510.4|2504.4|2513.6|2507.6|2504.1|2498.1|174
1694612100000|2023-09-13 13:35:00|2510.1|2504.1|2511.1|2505.1|2511.6|2505.6|2508.6|2502.6|111
1694612400000|2023-09-13 13:40:00|2510.9|2504.9|2510.6|2504.6|2513.4|2507.4|2508.4|2502.4|140
1694612700000|2023-09-13 13:45:00|2510.9|2504.9|2509.9|2503.9|2511.6|2505.6|2507.6|2501.6|125
1694613000000|2023-09-13 13:50:00|2510.1|2504.1|2506.6|2500.6|2511.4|2505.4|2506.4|2500.4|93
1694613300000|2023-09-13 13:55:00|2506.4|2500.4|2511.6|2505.6|2511.9|2505.9|2504.4|2498.4|98
1694613600000|2023-09-13 14:00:00|2511.9|2505.9|2511.1|2505.1|2514.9|2508.9|2510.4|2504.4|96
1694613900000|2023-09-13 14:05:00|2510.9|2504.9|2511.4|2505.4|2512.4|2506.4|2509.6|2503.6|66
1694614200000|2023-09-13 14:10:00|2511.6|2505.6|2513.4|2507.4|2514.1|2508.1|2510.1|2504.1|77
1694614500000|2023-09-13 14:15:00|2512.6|2506.6|2508.6|2502.6|2513.1|2507.1|2508.4|2502.4|62
1694614800000|2023-09-13 14:20:00|2508.9|2502.9|2510.1|2504.1|2510.1|2504.1|2508.6|2502.6|44
1694615100000|2023-09-13 14:25:00|2510.4|2504.4|2511.6|2505.6|2513.1|2507.1|2509.9|2503.9|45
1694615400000|2023-09-13 14:30:00|2511.1|2505.1|2513.6|2507.6|2514.4|2508.4|2509.6|2503.6|135
1694615700000|2023-09-13 14:35:00|2513.4|2507.4|2519.4|2513.4|2519.4|2513.4|2513.4|2507.4|177
1694616000000|2023-09-13 14:40:00|2518.4|2512.4|2520.4|2514.4|2522.4|2516.4|2518.3|2512.3|167
1694616300000|2023-09-13 14:45:00|2520.6|2514.6|2521.9|2515.9|2524.6|2518.6|2520.6|2514.6|143
1694616600000|2023-09-13 14:50:00|2522.1|2516.1|2525.4|2519.4|2525.6|2519.6|2520.6|2514.6|89
1694616900000|2023-09-13 14:55:00|2525.1|2519.1|2526.9|2520.9|2532.8|2526.8|2524.1|2518.1|185
1694617200000|2023-09-13 15:00:00|2527.6|2521.6|2530.9|2524.9|2532.9|2526.9|2527.6|2521.6|105
1694617500000|2023-09-13 15:05:00|2531.1|2525.1|2528.9|2522.9|2533.1|2527.1|2528.6|2522.6|98
1694617800000|2023-09-13 15:10:00|2528.6|2522.6|2532.1|2526.1|2533.1|2527.1|2528.6|2522.6|130
1694618100000|2023-09-13 15:15:00|2532.4|2526.4|2531.6|2525.6|2534.6|2528.6|2531.6|2525.6|75
1694618400000|2023-09-13 15:20:00|2531.9|2525.9|2531.9|2525.9|2533.6|2527.6|2530.4|2524.4|93
1694618700000|2023-09-13 15:25:00|2532.1|2526.1|2532.6|2526.6|2533.9|2527.9|2531.6|2525.6|62
1694619000000|2023-09-13 15:30:00|2532.9|2526.9|2532.1|2526.1|2533.4|2527.4|2531.1|2525.1|46
1694619300000|2023-09-13 15:35:00|2531.9|2525.9|2531.9|2525.9|2532.4|2526.4|2531.1|2525.1|29
1694619600000|2023-09-13 15:40:00|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2529.1|2523.1|50
1694619900000|2023-09-13 15:45:00|2530.1|2524.1|2529.6|2523.6|2530.9|2524.9|2529.4|2523.4|16
1694620200000|2023-09-13 15:50:00|2529.9|2523.9|2530.9|2524.9|2532.1|2526.1|2529.4|2523.4|38
1694620500000|2023-09-13 15:55:00|2530.4|2524.4|2531.9|2525.9|2532.6|2526.6|2530.4|2524.4|31
1694620800000|2023-09-13 16:00:00|2532.1|2526.1|2532.1|2526.1|2532.9|2526.9|2531.6|2525.6|29
1694621100000|2023-09-13 16:05:00|2532.4|2526.4|2533.1|2527.1|2533.9|2527.9|2531.6|2525.6|23
1694621400000|2023-09-13 16:10:00|2532.9|2526.9|2530.4|2524.4|2532.9|2526.9|2529.9|2523.9|19
1694621700000|2023-09-13 16:15:00|2529.9|2523.9|2531.1|2525.1|2531.4|2525.4|2529.6|2523.6|20
1694622000000|2023-09-13 16:20:00|2531.4|2525.4|2531.4|2525.4|2532.9|2526.9|2531.1|2525.1|12
1694622300000|2023-09-13 16:25:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|14
1694622600000|2023-09-13 16:30:00|2531.4|2525.4|2531.4|2525.4|2531.9|2525.9|2530.1|2524.1|22
1694622900000|2023-09-13 16:35:00|2531.1|2525.1|2529.6|2523.6|2531.4|2525.4|2529.1|2523.1|23
1694623200000|2023-09-13 16:40:00|2529.4|2523.4|2529.6|2523.6|2530.1|2524.1|2529.1|2523.1|14
1694623500000|2023-09-13 16:45:00|2529.4|2523.4|2530.1|2524.1|2530.9|2524.9|2529.4|2523.4|23
1694623800000|2023-09-13 16:50:00|2529.9|2523.9|2530.1|2524.1|2530.4|2524.4|2529.6|2523.6|7
1694624100000|2023-09-13 16:55:00|2530.6|2524.6|2530|2524|2531|2525|2529.4|2523.4|40
1694624400000|2023-09-13 17:00:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1694624700000|2023-09-13 17:05:00|2530.3|2524.3|2530.5|2524.5|2531|2525|2529.4|2523.4|18
1694625000000|2023-09-13 17:10:00|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|16
1694625300000|2023-09-13 17:15:00|2532.5|2526.5|2532|2526|2534.4|2528.4|2532|2526|16
1694625600000|2023-09-13 17:20:00|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|4
1694625900000|2023-09-13 17:25:00|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|7
1694626200000|2023-09-13 17:30:00|2531.3|2525.3|2530.1|2524.1|2531.8|2525.8|2530.1|2524.1|11
1694626500000|2023-09-13 17:35:00|2529.6|2523.6|2530.6|2524.6|2530.6|2524.6|2529.6|2523.6|5
1694626800000|2023-09-13 17:40:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.3|2524.3|3
1694627100000|2023-09-13 17:45:00|2530.3|2524.3|2530.3|2524.3|2530.4|2524.4|2530.3|2524.3|3
1694627400000|2023-09-13 17:50:00|2531|2525|2532.9|2526.9|2535.4|2529.4|2530.3|2524.3|22
1694627700000|2023-09-13 17:55:00|2533.1|2527.1|2538|2519.3|2538.8|2527.1|2531.9|2517.8|13
1694649600000|2023-09-14 00:00:00|2526.8|2520.8|2525.3|2519.3|2527.6|2521.6|2525.1|2519.1|14
1694649900000|2023-09-14 00:05:00|2525.4|2519.4|2523.9|2517.9|2525.4|2519.4|2523.9|2517.9|6
1694650200000|2023-09-14 00:10:00|2523.8|2517.8|2524|2518|2524.3|2518.3|2522.5|2516.5|17
1694650500000|2023-09-14 00:15:00|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.8|2515.8|12
1694650800000|2023-09-14 00:20:00|2522|2516|2522.5|2516.5|2522.8|2516.8|2522|2516|7
1694651100000|2023-09-14 00:25:00|2522.8|2516.8|2523.6|2517.6|2524.4|2518.4|2522.8|2516.8|6
1694651400000|2023-09-14 00:30:00|2523.8|2517.8|2525|2519|2525.1|2519.1|2523.8|2517.8|16
1694651700000|2023-09-14 00:35:00|2524.8|2518.8|2524.8|2518.8|2525|2519|2524|2518|9
1694652000000|2023-09-14 00:40:00|2525|2519|2526|2520|2526.3|2520.3|2524.8|2518.8|13
1694652300000|2023-09-14 00:45:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2525|2519|14
1694652600000|2023-09-14 00:50:00|2526|2520|2528.8|2522.8|2528.9|2522.9|2526|2520|6
1694652900000|2023-09-14 00:55:00|2529|2523|2529|2523|2530|2524|2528.3|2522.3|15
1694653200000|2023-09-14 01:00:00|2529.3|2523.3|2525.4|2519.4|2531|2525|2524.9|2518.9|119
1694653500000|2023-09-14 01:05:00|2525.1|2519.1|2523.3|2517.3|2525.6|2519.6|2523.3|2517.3|79
1694653800000|2023-09-14 01:10:00|2523.5|2517.5|2523|2517|2525.5|2519.5|2521.5|2515.5|64
1694654100000|2023-09-14 01:15:00|2523.3|2517.3|2523.8|2517.8|2525.3|2519.3|2521.5|2515.5|71
1694654400000|2023-09-14 01:20:00|2524.3|2518.3|2526.3|2520.3|2526.5|2520.5|2523.8|2517.8|53
1694654700000|2023-09-14 01:25:00|2526|2520|2528|2522|2528|2522|2524.5|2518.5|62
1694655000000|2023-09-14 01:30:00|2528.3|2522.3|2533.5|2527.5|2533.5|2527.5|2527.5|2521.5|98
1694655300000|2023-09-14 01:35:00|2533.3|2527.3|2530.3|2524.3|2533.5|2527.5|2528|2522|164
1694655600000|2023-09-14 01:40:00|2530.5|2524.5|2534.3|2528.3|2535.8|2529.8|2530.3|2524.3|126
1694655900000|2023-09-14 01:45:00|2534|2528|2533.5|2527.5|2537|2531|2532.8|2526.8|75
1694656200000|2023-09-14 01:50:00|2533.8|2527.8|2537|2531|2537.3|2531.3|2532.5|2526.5|79
1694656500000|2023-09-14 01:55:00|2536.3|2530.3|2535.5|2529.5|2538.8|2532.8|2533|2527|121
1694656800000|2023-09-14 02:00:00|2535.3|2529.3|2535.5|2529.5|2538.5|2532.5|2533.3|2527.3|135
1694657100000|2023-09-14 02:05:00|2535.8|2529.8|2533.8|2527.8|2536.5|2530.5|2532.3|2526.3|99
1694657400000|2023-09-14 02:10:00|2533.5|2527.5|2529|2523|2533.5|2527.5|2528|2522|87
1694657700000|2023-09-14 02:15:00|2528.5|2522.5|2527.8|2521.8|2529.5|2523.5|2524.5|2518.5|36
1694658000000|2023-09-14 02:20:00|2528|2522|2527.8|2521.8|2528.8|2522.8|2526.3|2520.3|35
1694658300000|2023-09-14 02:25:00|2528|2522|2528|2522|2528.3|2522.3|2527.8|2521.8|13
1694658600000|2023-09-14 02:30:00|2527.8|2521.8|2527.3|2521.3|2529.5|2523.5|2526.8|2520.8|83
1694658900000|2023-09-14 02:35:00|2527.5|2521.5|2531.5|2525.5|2532.5|2526.5|2527.5|2521.5|55
1694659200000|2023-09-14 02:40:00|2531.8|2525.8|2535|2529|2535|2529|2531.8|2525.8|29
1694659500000|2023-09-14 02:45:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2532.8|2526.8|38
1694659800000|2023-09-14 02:50:00|2534.3|2528.3|2534.8|2528.8|2535.5|2529.5|2534|2528|28
1694660100000|2023-09-14 02:55:00|2535|2529|2537|2531|2537.5|2531.5|2535|2529|42
1694660400000|2023-09-14 03:00:00|2537.3|2531.3|2541.3|2535.3|2541.5|2535.5|2536.8|2530.8|42
1694660700000|2023-09-14 03:05:00|2541.5|2535.5|2542.5|2536.5|2542.5|2536.5|2540.8|2534.8|20
1694661000000|2023-09-14 03:10:00|2542.3|2536.3|2542.3|2536.3|2543.8|2537.8|2541|2535|57
1694661300000|2023-09-14 03:15:00|2542|2536|2544.8|2538.8|2544.8|2538.8|2541.3|2535.3|65
1694661600000|2023-09-14 03:20:00|2545|2539|2546.8|2540.8|2546.8|2540.8|2544|2538|29
1694661900000|2023-09-14 03:25:00|2547.5|2541.5|2544.3|2538.3|2547.5|2541.5|2544.3|2538.3|78
1694662200000|2023-09-14 03:30:00|2544.5|2538.5|2546|2540|2546|2540|2544.5|2538.5|10
1694662500000|2023-09-14 03:35:00|2545.8|2539.8|2546.3|2540.3|2546.3|2540.3|2545|2539|10
1694662800000|2023-09-14 03:40:00|2546|2540|2545.5|2539.5|2546|2540|2545|2539|5
1694663100000|2023-09-14 03:45:00|2545.8|2539.8|2546.5|2540.5|2546.5|2540.5|2545.8|2539.8|10
1694663400000|2023-09-14 03:50:00|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1694663700000|2023-09-14 03:55:00|2547|2541|2546.5|2540.5|2547|2541|2546|2540|11
1694664000000|2023-09-14 04:00:00|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|4
1694664300000|2023-09-14 04:05:00|2545.8|2539.8|2547.3|2541.3|2547.3|2541.3|2545|2539|9
1694664600000|2023-09-14 04:10:00|2547|2541|2547|2541|2547|2541|2547|2541|1
1694664900000|2023-09-14 04:15:00|2546.8|2540.8|2547|2541|2547|2541|2546.3|2540.3|6
1694665500000|2023-09-14 04:25:00|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.3|2540.3|7
1694665800000|2023-09-14 04:30:00|2547|2541|2547.5|2541.5|2547.5|2541.5|2546.8|2540.8|5
1694666100000|2023-09-14 04:35:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2546.3|2540.3|8
1694666400000|2023-09-14 04:40:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1694666700000|2023-09-14 04:45:00|2547|2541|2547|2541|2547.5|2541.5|2547|2541|5
1694667000000|2023-09-14 04:50:00|2546.8|2540.8|2547|2541|2547.3|2541.3|2546|2540|8
1694667300000|2023-09-14 04:55:00|2546.8|2540.8|2546|2540|2546.8|2540.8|2546|2540|2
1694667600000|2023-09-14 05:00:00|2546.3|2540.3|2549.8|2543.8|2549.8|2543.8|2546.3|2540.3|20
1694667900000|2023-09-14 05:05:00|2550|2544|2550.8|2544.8|2550.8|2544.8|2549.8|2543.8|4
1694668200000|2023-09-14 05:10:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1694668500000|2023-09-14 05:15:00|2551.3|2545.3|2552.5|2546.5|2553|2547|2550.8|2544.8|13
1694668800000|2023-09-14 05:20:00|2553.3|2547.3|2553.5|2547.5|2555.5|2549.5|2553.3|2547.3|30
1694669100000|2023-09-14 05:25:00|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2551.3|2545.3|22
1694669400000|2023-09-14 05:30:00|2554.5|2548.5|2551.8|2545.8|2554.5|2548.5|2550|2544|141
1694669700000|2023-09-14 05:35:00|2551.5|2545.5|2545|2539|2551.5|2545.5|2544.5|2538.5|247
1694670000000|2023-09-14 05:40:00|2544.8|2538.8|2543.8|2537.8|2545.3|2539.3|2542.5|2536.5|171
1694670300000|2023-09-14 05:45:00|2544.3|2538.3|2538.5|2532.5|2544.3|2538.3|2538.5|2532.5|74
1694670600000|2023-09-14 05:50:00|2538.3|2532.3|2537.5|2531.5|2541.3|2535.3|2537.5|2531.5|48
1694670900000|2023-09-14 05:55:00|2537.8|2531.8|2540.3|2534.3|2540.8|2534.8|2537.8|2531.8|39
1694671200000|2023-09-14 06:00:00|2540|2534|2542.8|2536.8|2542.8|2536.8|2538.3|2532.3|48
1694671500000|2023-09-14 06:05:00|2542.5|2536.5|2542.8|2536.8|2543.3|2537.3|2540.5|2534.5|69
1694671800000|2023-09-14 06:10:00|2542.5|2536.5|2545.8|2539.8|2546.5|2540.5|2542|2536|69
1694672100000|2023-09-14 06:15:00|2546|2540|2549.8|2543.8|2550|2544|2546|2540|55
1694672400000|2023-09-14 06:20:00|2549.5|2543.5|2551.3|2545.3|2551.3|2545.3|2548.5|2542.5|44
1694672700000|2023-09-14 06:25:00|2550.8|2544.8|2549.5|2543.5|2550.8|2544.8|2549.3|2543.3|41
1694673000000|2023-09-14 06:30:00|2549.3|2543.3|2552.3|2546.3|2553.5|2547.5|2548.3|2542.3|76
1694673300000|2023-09-14 06:35:00|2552|2546|2549.8|2543.8|2552.5|2546.5|2549|2543|102
1694673600000|2023-09-14 06:40:00|2550|2544|2547.5|2541.5|2550|2544|2547.5|2541.5|106
1694673900000|2023-09-14 06:45:00|2547.8|2541.8|2543.3|2537.3|2547.8|2541.8|2542.3|2536.3|113
1694674200000|2023-09-14 06:50:00|2543.5|2537.5|2542.3|2536.3|2544.5|2538.5|2542.3|2536.3|52
1694674500000|2023-09-14 06:55:00|2542.8|2536.8|2546.6|2540.6|2546.6|2540.6|2541.4|2535.4|88
1694674800000|2023-09-14 07:00:00|2546.9|2540.9|2542.9|2536.9|2546.9|2540.9|2540.1|2534.1|90
1694675100000|2023-09-14 07:05:00|2542.4|2536.4|2540.4|2534.4|2542.6|2536.6|2537.4|2531.4|56
1694675400000|2023-09-14 07:10:00|2540.6|2534.6|2540.4|2534.4|2541.9|2535.9|2539.6|2533.6|31
1694675700000|2023-09-14 07:15:00|2540.6|2534.6|2533.9|2527.9|2540.6|2534.6|2531.4|2525.4|48
1694676000000|2023-09-14 07:20:00|2534.1|2528.1|2540.9|2534.9|2540.9|2534.9|2534.1|2528.1|33
1694676300000|2023-09-14 07:25:00|2541.1|2535.1|2542.1|2536.1|2544.4|2538.4|2541.1|2535.1|62
1694676600000|2023-09-14 07:30:00|2541.9|2535.9|2547.6|2541.6|2547.6|2541.6|2541.1|2535.1|32
1694676900000|2023-09-14 07:35:00|2547.4|2541.4|2543.1|2537.1|2549.4|2543.4|2542.4|2536.4|55
1694677200000|2023-09-14 07:40:00|2543.6|2537.6|2544.9|2538.9|2545.1|2539.1|2543.1|2537.1|36
1694677500000|2023-09-14 07:45:00|2544.6|2538.6|2541.1|2535.1|2544.9|2538.9|2541.1|2535.1|22
1694677800000|2023-09-14 07:50:00|2540.6|2534.6|2537.4|2531.4|2541.1|2535.1|2537.1|2531.1|43
1694678100000|2023-09-14 07:55:00|2537.6|2531.6|2535.9|2529.9|2538.6|2532.6|2534.4|2528.4|41
1694678400000|2023-09-14 08:00:00|2535.4|2529.4|2550.6|2544.6|2550.9|2544.9|2535.4|2529.4|138
1694678700000|2023-09-14 08:05:00|2551.4|2545.4|2557.1|2551.1|2557.4|2551.4|2548.4|2542.4|94
1694679000000|2023-09-14 08:10:00|2556.9|2550.9|2557.9|2551.9|2563.1|2557.1|2555.4|2549.4|108
1694679300000|2023-09-14 08:15:00|2558.1|2552.1|2555.6|2549.6|2558.6|2552.6|2555.1|2549.1|70
1694679600000|2023-09-14 08:20:00|2555.9|2549.9|2562.9|2556.9|2566.4|2560.4|2555.9|2549.9|77
1694679900000|2023-09-14 08:25:00|2563.1|2557.1|2562.4|2556.4|2564.9|2558.9|2558.1|2552.1|76
1694680200000|2023-09-14 08:30:00|2562.6|2556.6|2558.6|2552.6|2562.9|2556.9|2554.9|2548.9|67
1694680500000|2023-09-14 08:35:00|2558.4|2552.4|2557.9|2551.9|2560.4|2554.4|2554.1|2548.1|75
1694680800000|2023-09-14 08:40:00|2557.6|2551.6|2560.1|2554.1|2561.1|2555.1|2556.9|2550.9|75
1694681100000|2023-09-14 08:45:00|2560.6|2554.6|2560.6|2554.6|2562.4|2556.4|2559.1|2553.1|37
1694681400000|2023-09-14 08:50:00|2560.4|2554.4|2561.6|2555.6|2562.6|2556.6|2556.3|2550.3|77
1694681700000|2023-09-14 08:55:00|2560.6|2554.6|2562.1|2556.1|2562.6|2556.6|2559.4|2553.4|47
1694682000000|2023-09-14 09:00:00|2561.6|2555.6|2561.4|2555.4|2562.6|2556.6|2560.1|2554.1|59
1694682300000|2023-09-14 09:05:00|2561.1|2555.1|2556.6|2550.6|2561.6|2555.6|2556.6|2550.6|46
1694682600000|2023-09-14 09:10:00|2556.4|2550.4|2558.6|2552.6|2559.1|2553.1|2554.1|2548.1|45
1694682900000|2023-09-14 09:15:00|2558.4|2552.4|2553.9|2547.9|2558.6|2552.6|2552.6|2546.6|43
1694683200000|2023-09-14 09:20:00|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2552.6|2546.6|17
1694683500000|2023-09-14 09:25:00|2553.9|2547.9|2551.1|2545.1|2554.1|2548.1|2549.9|2543.9|47
1694683800000|2023-09-14 09:30:00|2551.4|2545.4|2551.9|2545.9|2553.4|2547.4|2550.1|2544.1|37
1694684100000|2023-09-14 09:35:00|2552.1|2546.1|2552.9|2546.9|2553.6|2547.6|2551.9|2545.9|24
1694684400000|2023-09-14 09:40:00|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|27
1694684700000|2023-09-14 09:45:00|2553.1|2547.1|2553.9|2547.9|2554.6|2548.6|2552.4|2546.4|36
1694685000000|2023-09-14 09:50:00|2554.1|2548.1|2553.1|2547.1|2554.1|2548.1|2552.1|2546.1|21
1694685300000|2023-09-14 09:55:00|2553.6|2547.6|2551.9|2545.9|2553.6|2547.6|2551.6|2545.6|34
1694685600000|2023-09-14 10:00:00|2551.6|2545.6|2554.4|2548.4|2555.4|2549.4|2551.6|2545.6|45
1694685900000|2023-09-14 10:05:00|2554.6|2548.6|2554.9|2548.9|2556.9|2550.9|2554.1|2548.1|26
1694686200000|2023-09-14 10:10:00|2554.6|2548.6|2557.4|2551.4|2557.4|2551.4|2554.6|2548.6|45
1694686500000|2023-09-14 10:15:00|2556.9|2550.9|2557.4|2551.4|2558.4|2552.4|2556.9|2550.9|20
1694686800000|2023-09-14 10:20:00|2557.1|2551.1|2563|2557|2567.3|2561.3|2557.1|2551.1|167
1694687100000|2023-09-14 10:25:00|2562.8|2556.8|2565.6|2559.6|2569.1|2563.1|2562.8|2556.8|89
1694687400000|2023-09-14 10:30:00|2565.1|2559.1|2567.6|2561.6|2568.9|2562.9|2564.9|2558.9|81
1694687700000|2023-09-14 10:35:00|2567.4|2561.4|2567.9|2561.9|2567.9|2561.9|2565.1|2559.1|48
1694688000000|2023-09-14 10:40:00|2567.1|2561.1|2570.6|2564.6|2570.9|2564.9|2566.6|2560.6|66
1694688300000|2023-09-14 10:45:00|2570.9|2564.9|2570.6|2564.6|2571.9|2565.9|2569.4|2563.4|66
1694688600000|2023-09-14 10:50:00|2570.9|2564.9|2573.6|2567.6|2575.9|2569.9|2570.9|2564.9|56
1694688900000|2023-09-14 10:55:00|2573.4|2567.4|2575.9|2569.9|2576.9|2570.9|2571.1|2565.1|51
1694689200000|2023-09-14 11:00:00|2574.9|2568.9|2575.1|2569.1|2576.9|2570.9|2573.1|2567.1|67
1694689500000|2023-09-14 11:05:00|2575.4|2569.4|2571.6|2565.6|2577.1|2571.1|2571.1|2565.1|55
1694689800000|2023-09-14 11:10:00|2571.4|2565.4|2569.4|2563.4|2572.4|2566.4|2568.9|2562.9|34
1694690100000|2023-09-14 11:15:00|2569.9|2563.9|2574.1|2568.1|2574.9|2568.9|2569.1|2563.1|39
1694690400000|2023-09-14 11:20:00|2574.4|2568.4|2571.1|2565.1|2574.4|2568.4|2570.1|2564.1|52
1694690700000|2023-09-14 11:25:00|2571.4|2565.4|2575.4|2569.4|2575.9|2569.9|2570.4|2564.4|51
1694691000000|2023-09-14 11:30:00|2575.6|2569.6|2575.9|2569.9|2578.1|2572.1|2574.6|2568.6|65
1694691300000|2023-09-14 11:35:00|2576.1|2570.1|2577.6|2571.6|2582.1|2576.1|2575.1|2569.1|82
1694691600000|2023-09-14 11:40:00|2577.9|2571.9|2577.1|2571.1|2580.6|2574.6|2575.1|2569.1|75
1694691900000|2023-09-14 11:45:00|2576.9|2570.9|2573.1|2567.1|2576.9|2570.9|2572.4|2566.4|57
1694692200000|2023-09-14 11:50:00|2573.4|2567.4|2576.9|2570.9|2577.4|2571.4|2571.6|2565.6|64
1694692500000|2023-09-14 11:55:00|2576.6|2570.6|2581.4|2575.4|2581.4|2575.4|2575.6|2569.6|52
1694692800000|2023-09-14 12:00:00|2581.6|2575.6|2585.6|2579.6|2586.4|2580.4|2580.4|2574.4|92
1694693100000|2023-09-14 12:05:00|2585.1|2579.1|2580.9|2574.9|2585.6|2579.6|2580.4|2574.4|71
1694693400000|2023-09-14 12:10:00|2581.1|2575.1|2581.4|2575.4|2582.4|2576.4|2578.6|2572.6|63
1694693700000|2023-09-14 12:15:00|2581.9|2575.9|2581.1|2575.1|2583.9|2577.9|2579.6|2573.6|148
1694694000000|2023-09-14 12:20:00|2581.4|2575.4|2581.4|2575.4|2584.9|2578.9|2580.4|2574.4|105
1694694300000|2023-09-14 12:25:00|2580.6|2574.6|2593.1|2587.1|2594.4|2588.4|2580.1|2574.1|93
1694694600000|2023-09-14 12:30:00|2592.9|2586.9|2582.1|2576.1|2592.9|2586.9|2579.6|2573.6|195
1694694900000|2023-09-14 12:35:00|2580.9|2574.9|2578.4|2572.4|2581.4|2575.4|2577.4|2571.4|142
1694695200000|2023-09-14 12:40:00|2578.6|2572.6|2579.1|2573.1|2580.1|2574.1|2576.1|2570.1|94
1694695500000|2023-09-14 12:45:00|2579.4|2573.4|2578.4|2572.4|2579.9|2573.9|2576.1|2570.1|94
1694695800000|2023-09-14 12:50:00|2578.1|2572.1|2582.4|2576.4|2585.4|2579.4|2575.4|2569.4|147
1694696100000|2023-09-14 12:55:00|2583.4|2577.4|2581.6|2575.6|2585.4|2579.4|2579.9|2573.9|95
1694696400000|2023-09-14 13:00:00|2581.4|2575.4|2562.9|2556.9|2581.4|2575.4|2562.9|2556.9|419
1694696700000|2023-09-14 13:05:00|2563.1|2557.1|2559.6|2553.6|2564.4|2558.4|2555.6|2549.6|256
1694697000000|2023-09-14 13:10:00|2560.1|2554.1|2559.4|2553.4|2563.9|2557.9|2558.6|2552.6|162
1694697300000|2023-09-14 13:15:00|2560.1|2554.1|2562.9|2556.9|2563.6|2557.6|2557.6|2551.6|126
1694697600000|2023-09-14 13:20:00|2563.6|2557.6|2565.4|2559.4|2566.9|2560.9|2561.9|2555.9|193
1694697900000|2023-09-14 13:25:00|2565.6|2559.6|2557.1|2551.1|2566.4|2560.4|2556.4|2550.4|221
1694698200000|2023-09-14 13:30:00|2557.4|2551.4|2560.6|2554.6|2562.1|2556.1|2556.1|2550.1|192
1694698500000|2023-09-14 13:35:00|2560.9|2554.9|2566.6|2560.6|2568.9|2562.9|2560.9|2554.9|188
1694698800000|2023-09-14 13:40:00|2566.9|2560.9|2565.6|2559.6|2567.4|2561.4|2564.4|2558.4|119
1694699100000|2023-09-14 13:45:00|2565.9|2559.9|2565.1|2559.1|2568.1|2562.1|2564.1|2558.1|153
1694699400000|2023-09-14 13:50:00|2565.4|2559.4|2566.1|2560.1|2570.4|2564.4|2564.6|2558.6|100
1694699700000|2023-09-14 13:55:00|2566.9|2560.9|2567.6|2561.6|2567.6|2561.6|2563.6|2557.6|83
1694700000000|2023-09-14 14:00:00|2567.9|2561.9|2568.9|2562.9|2570.6|2564.6|2566.6|2560.6|168
1694700300000|2023-09-14 14:05:00|2568.6|2562.6|2571.1|2565.1|2572.1|2566.1|2567.9|2561.9|192
1694700600000|2023-09-14 14:10:00|2570.9|2564.9|2572.6|2566.6|2575.1|2569.1|2569.6|2563.6|161
1694700900000|2023-09-14 14:15:00|2572.4|2566.4|2572.4|2566.4|2575.1|2569.1|2571.4|2565.4|143
1694701200000|2023-09-14 14:20:00|2572.6|2566.6|2577.1|2571.1|2577.9|2571.9|2571.9|2565.9|79
1694701500000|2023-09-14 14:25:00|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2575.4|2569.4|103
1694701800000|2023-09-14 14:30:00|2577.4|2571.4|2576.9|2570.9|2581.1|2575.1|2576.6|2570.6|130
1694702100000|2023-09-14 14:35:00|2576.4|2570.4|2573.9|2567.9|2576.4|2570.4|2573.4|2567.4|76
1694702400000|2023-09-14 14:40:00|2574.1|2568.1|2572.1|2566.1|2574.4|2568.4|2567.6|2561.6|104
1694702700000|2023-09-14 14:45:00|2572.4|2566.4|2575.6|2569.6|2577.6|2571.6|2571.4|2565.4|151
1694703000000|2023-09-14 14:50:00|2575.9|2569.9|2575.1|2569.1|2577.1|2571.1|2570.1|2564.1|137
1694703300000|2023-09-14 14:55:00|2575.4|2569.4|2574.6|2568.6|2577.4|2571.4|2570.6|2564.6|185
1694703600000|2023-09-14 15:00:00|2574.4|2568.4|2574.6|2568.6|2575.9|2569.9|2571.9|2565.9|61
1694703900000|2023-09-14 15:05:00|2574.4|2568.4|2574.4|2568.4|2575.6|2569.6|2572.9|2566.9|55
1694704200000|2023-09-14 15:10:00|2574.6|2568.6|2573.4|2567.4|2574.9|2568.9|2571.6|2565.6|49
1694704500000|2023-09-14 15:15:00|2573.6|2567.6|2569.4|2563.4|2574.1|2568.1|2568.9|2562.9|46
1694704800000|2023-09-14 15:20:00|2569.1|2563.1|2570.9|2564.9|2570.9|2564.9|2566.6|2560.6|54
1694705100000|2023-09-14 15:25:00|2570.4|2564.4|2568.4|2562.4|2570.4|2564.4|2565.4|2559.4|51
1694705400000|2023-09-14 15:30:00|2568.6|2562.6|2567.6|2561.6|2569.6|2563.6|2567.4|2561.4|32
1694705700000|2023-09-14 15:35:00|2567.9|2561.9|2564.6|2558.6|2568.4|2562.4|2564.1|2558.1|42
1694706000000|2023-09-14 15:40:00|2564.4|2558.4|2565.4|2559.4|2567.6|2561.6|2564.4|2558.4|42
1694706300000|2023-09-14 15:45:00|2565.1|2559.1|2560.6|2554.6|2565.6|2559.6|2560.4|2554.4|43
1694706600000|2023-09-14 15:50:00|2560.4|2554.4|2561.4|2555.4|2562.6|2556.6|2560.4|2554.4|21
1694706900000|2023-09-14 15:55:00|2560.6|2554.6|2561.1|2555.1|2561.9|2555.9|2560.4|2554.4|26
1694707200000|2023-09-14 16:00:00|2561.4|2555.4|2562.6|2556.6|2562.6|2556.6|2560.6|2554.6|31
1694707500000|2023-09-14 16:05:00|2563.1|2557.1|2564.1|2558.1|2564.9|2558.9|2563.1|2557.1|11
1694707800000|2023-09-14 16:10:00|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.1|2557.1|13
1694708100000|2023-09-14 16:15:00|2563.1|2557.1|2562.1|2556.1|2563.1|2557.1|2561.4|2555.4|29
1694708400000|2023-09-14 16:20:00|2562.4|2556.4|2561.6|2555.6|2563.1|2557.1|2560.9|2554.9|16
1694708700000|2023-09-14 16:25:00|2561.4|2555.4|2562.1|2556.1|2562.6|2556.6|2561.1|2555.1|15
1694709000000|2023-09-14 16:30:00|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|12
1694709300000|2023-09-14 16:35:00|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2561.9|2555.9|12
1694709600000|2023-09-14 16:40:00|2563.4|2557.4|2564.4|2558.4|2564.4|2558.4|2562.9|2556.9|7
1694709900000|2023-09-14 16:45:00|2563.9|2557.9|2565.4|2559.4|2565.4|2559.4|2563.1|2557.1|13
1694710200000|2023-09-14 16:50:00|2564.9|2558.9|2564.4|2558.4|2565.1|2559.1|2563.4|2557.4|10
1694710500000|2023-09-14 16:55:00|2564.5|2558.5|2563.5|2557.5|2564.8|2558.8|2561.9|2555.9|24
1694710800000|2023-09-14 17:00:00|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.4|2557.4|16
1694711100000|2023-09-14 17:05:00|2563.3|2557.3|2561|2555|2563.3|2557.3|2561|2555|5
1694711700000|2023-09-14 17:15:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1694712000000|2023-09-14 17:20:00|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1694712300000|2023-09-14 17:25:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|7
1694712600000|2023-09-14 17:30:00|2560|2554|2561.3|2555.3|2561.3|2555.3|2560|2554|20
1694712900000|2023-09-14 17:35:00|2561|2555|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|11
1694713200000|2023-09-14 17:40:00|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|4
1694713500000|2023-09-14 17:45:00|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1694713800000|2023-09-14 17:50:00|2560.8|2554.8|2560|2554|2561.1|2555.1|2559|2553|23
1694714100000|2023-09-14 17:55:00|2560.5|2554.5|2568.5|2549.8|2568.5|2554.5|2560.3|2548|7
1694736000000|2023-09-15 00:00:00|2566.6|2560.6|2567.4|2561.4|2567.9|2561.9|2566.5|2560.5|10
1694736300000|2023-09-15 00:05:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1694736600000|2023-09-15 00:10:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2566.8|2560.8|4
1694736900000|2023-09-15 00:15:00|2567|2561|2566.5|2560.5|2567.5|2561.5|2566.5|2560.5|8
1694737200000|2023-09-15 00:20:00|2565.5|2559.5|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|12
1694737500000|2023-09-15 00:25:00|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|3
1694737800000|2023-09-15 00:30:00|2567.5|2561.5|2566.8|2560.8|2567.8|2561.8|2566.8|2560.8|8
1694738100000|2023-09-15 00:35:00|2567|2561|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|19
1694738400000|2023-09-15 00:40:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|8
1694738700000|2023-09-15 00:45:00|2567.5|2561.5|2571|2565|2571.8|2565.8|2567.5|2561.5|28
1694739000000|2023-09-15 00:50:00|2570.8|2564.8|2571.5|2565.5|2571.8|2565.8|2570|2564|16
1694739300000|2023-09-15 00:55:00|2571|2565|2568.8|2562.8|2571|2565|2568.8|2562.8|14
1694739600000|2023-09-15 01:00:00|2568|2562|2564.5|2558.5|2568|2562|2563.6|2557.6|100
1694739900000|2023-09-15 01:05:00|2564.3|2558.3|2567.3|2561.3|2567.3|2561.3|2563.5|2557.5|48
1694740200000|2023-09-15 01:10:00|2567.5|2561.5|2566.1|2560.1|2568.8|2562.8|2564.8|2558.8|62
1694740500000|2023-09-15 01:15:00|2566|2560|2568.3|2562.3|2569|2563|2564.5|2558.5|124
1694740800000|2023-09-15 01:20:00|2568|2562|2566.5|2560.5|2568.3|2562.3|2564|2558|87
1694741100000|2023-09-15 01:25:00|2566.8|2560.8|2567.8|2561.8|2571.3|2565.3|2565|2559|114
1694741400000|2023-09-15 01:30:00|2568|2562|2563.5|2557.5|2568|2562|2562.8|2556.8|122
1694741700000|2023-09-15 01:35:00|2563.3|2557.3|2562|2556|2564.3|2558.3|2561.5|2555.5|90
1694742000000|2023-09-15 01:40:00|2562.5|2556.5|2558.8|2552.8|2564|2558|2558.3|2552.3|74
1694742300000|2023-09-15 01:45:00|2558.5|2552.5|2552|2546|2560.3|2554.3|2548.9|2542.9|234
1694742600000|2023-09-15 01:50:00|2552.3|2546.3|2553.8|2547.8|2555.8|2549.8|2551.8|2545.8|122
1694742900000|2023-09-15 01:55:00|2554|2548|2555.3|2549.3|2557.8|2551.8|2553.8|2547.8|97
1694743200000|2023-09-15 02:00:00|2555.5|2549.5|2565.3|2559.3|2568.8|2562.8|2555.5|2549.5|226
1694743500000|2023-09-15 02:05:00|2565|2559|2568.8|2562.8|2570.8|2564.8|2564|2558|122
1694743800000|2023-09-15 02:10:00|2568.5|2562.5|2566|2560|2569|2563|2565|2559|82
1694744100000|2023-09-15 02:15:00|2566.5|2560.5|2567.3|2561.3|2568.3|2562.3|2566.3|2560.3|26
1694744400000|2023-09-15 02:20:00|2567.5|2561.5|2568.5|2562.5|2568.5|2562.5|2567.3|2561.3|19
1694744700000|2023-09-15 02:25:00|2568.3|2562.3|2569|2563|2569.8|2563.8|2567.5|2561.5|26
1694745000000|2023-09-15 02:30:00|2568.8|2562.8|2570|2564|2571.8|2565.8|2567.5|2561.5|79
1694745300000|2023-09-15 02:35:00|2570.3|2564.3|2572|2566|2572.3|2566.3|2567.5|2561.5|60
1694745600000|2023-09-15 02:40:00|2571.8|2565.8|2571|2565|2573.3|2567.3|2571|2565|38
1694745900000|2023-09-15 02:45:00|2570.8|2564.8|2573.8|2567.8|2574.3|2568.3|2569.5|2563.5|51
1694746200000|2023-09-15 02:50:00|2574|2568|2572.5|2566.5|2574.8|2568.8|2572|2566|59
1694746500000|2023-09-15 02:55:00|2573|2567|2574.8|2568.8|2574.8|2568.8|2571|2565|44
1694746800000|2023-09-15 03:00:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2572|2566|37
1694747100000|2023-09-15 03:05:00|2574.3|2568.3|2572.8|2566.8|2574.5|2568.5|2572.3|2566.3|45
1694747400000|2023-09-15 03:10:00|2573|2567|2571.8|2565.8|2573.8|2567.8|2571.3|2565.3|56
1694747700000|2023-09-15 03:15:00|2572|2566|2573.8|2567.8|2575.3|2569.3|2571.3|2565.3|49
1694748000000|2023-09-15 03:20:00|2573.5|2567.5|2573.8|2567.8|2574.5|2568.5|2572.8|2566.8|57
1694748300000|2023-09-15 03:25:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|37
1694748600000|2023-09-15 03:30:00|2573.5|2567.5|2574.8|2568.8|2574.8|2568.8|2573.3|2567.3|8
1694748900000|2023-09-15 03:35:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2572.8|2566.8|8
1694749200000|2023-09-15 03:40:00|2573.8|2567.8|2573.8|2567.8|2574.5|2568.5|2573.3|2567.3|11
1694749500000|2023-09-15 03:45:00|2574|2568|2574.8|2568.8|2574.8|2568.8|2574|2568|3
1694749800000|2023-09-15 03:50:00|2574.3|2568.3|2577|2571|2577|2571|2574.3|2568.3|9
1694750100000|2023-09-15 03:55:00|2577.3|2571.3|2576.8|2570.8|2577.5|2571.5|2575.8|2569.8|11
1694750400000|2023-09-15 04:00:00|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|5
1694750700000|2023-09-15 04:05:00|2577|2571|2576.5|2570.5|2577.5|2571.5|2576.5|2570.5|8
1694751000000|2023-09-15 04:10:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.8|2569.8|6
1694751300000|2023-09-15 04:15:00|2577|2571|2576.5|2570.5|2577.5|2571.5|2576.5|2570.5|13
1694751600000|2023-09-15 04:20:00|2575.5|2569.5|2575.5|2569.5|2576|2570|2575|2569|9
1694751900000|2023-09-15 04:25:00|2575.8|2569.8|2576.3|2570.3|2576.5|2570.5|2575.8|2569.8|7
1694752200000|2023-09-15 04:30:00|2576.5|2570.5|2578.5|2572.5|2578.5|2572.5|2576.5|2570.5|15
1694752500000|2023-09-15 04:35:00|2578.8|2572.8|2578.3|2572.3|2579|2573|2578.3|2572.3|7
1694752800000|2023-09-15 04:40:00|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577|2571|7
1694753100000|2023-09-15 04:45:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2576.8|2570.8|3
1694753400000|2023-09-15 04:50:00|2576.8|2570.8|2577|2571|2577.8|2571.8|2576.8|2570.8|4
1694753700000|2023-09-15 04:55:00|2577.3|2571.3|2577|2571|2577.5|2571.5|2576.8|2570.8|7
1694754000000|2023-09-15 05:00:00|2577.3|2571.3|2576.8|2570.8|2577.5|2571.5|2575|2569|33
1694754300000|2023-09-15 05:05:00|2577|2571|2577.3|2571.3|2578|2572|2576.5|2570.5|19
1694754600000|2023-09-15 05:10:00|2576.8|2570.8|2576|2570|2577|2571|2574.3|2568.3|29
1694754900000|2023-09-15 05:15:00|2576.3|2570.3|2576.5|2570.5|2577.3|2571.3|2575.5|2569.5|13
1694755200000|2023-09-15 05:20:00|2576.8|2570.8|2576|2570|2578.3|2572.3|2575.8|2569.8|21
1694755500000|2023-09-15 05:25:00|2575.8|2569.8|2576|2570|2577.3|2571.3|2575.3|2569.3|26
1694755800000|2023-09-15 05:30:00|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2572.3|2566.3|105
1694756100000|2023-09-15 05:35:00|2575.5|2569.5|2573.8|2567.8|2575.5|2569.5|2571.5|2565.5|52
1694756400000|2023-09-15 05:40:00|2574|2568|2572.3|2566.3|2575.3|2569.3|2570.8|2564.8|74
1694756700000|2023-09-15 05:45:00|2572|2566|2568.5|2562.5|2572.3|2566.3|2567|2561|82
1694757000000|2023-09-15 05:50:00|2568.3|2562.3|2567.8|2561.8|2569.8|2563.8|2565.5|2559.5|88
1694757300000|2023-09-15 05:55:00|2567.5|2561.5|2570.5|2564.5|2571.3|2565.3|2567.5|2561.5|72
1694757600000|2023-09-15 06:00:00|2570.3|2564.3|2567.5|2561.5|2572.3|2566.3|2567|2561|139
1694757900000|2023-09-15 06:05:00|2567|2561|2565.3|2559.3|2567.8|2561.8|2564.8|2558.8|126
1694758200000|2023-09-15 06:10:00|2565|2559|2565.5|2559.5|2566.3|2560.3|2563.8|2557.8|53
1694758500000|2023-09-15 06:15:00|2565.3|2559.3|2569.3|2563.3|2570.5|2564.5|2564.3|2558.3|116
1694758800000|2023-09-15 06:20:00|2568.5|2562.5|2571.5|2565.5|2573.5|2567.5|2568.5|2562.5|133
1694759100000|2023-09-15 06:25:00|2571.8|2565.8|2564.8|2558.8|2571.8|2565.8|2564.5|2558.5|182
1694759400000|2023-09-15 06:30:00|2565.3|2559.3|2570.3|2564.3|2570.5|2564.5|2565.3|2559.3|137
1694759700000|2023-09-15 06:35:00|2570.5|2564.5|2568.5|2562.5|2571|2565|2567.5|2561.5|134
1694760000000|2023-09-15 06:40:00|2568.3|2562.3|2569.3|2563.3|2569.3|2563.3|2567|2561|193
1694760300000|2023-09-15 06:45:00|2569|2563|2569.5|2563.5|2570.8|2564.8|2566.3|2560.3|181
1694760600000|2023-09-15 06:50:00|2569|2563|2568.5|2562.5|2569.8|2563.8|2568.3|2562.3|48
1694760900000|2023-09-15 06:55:00|2569.3|2563.3|2565.1|2559.1|2569.3|2563.3|2564.6|2558.6|59
1694761200000|2023-09-15 07:00:00|2567.6|2561.6|2565.4|2559.4|2568.4|2562.4|2559.1|2553.1|135
1694761500000|2023-09-15 07:05:00|2565.1|2559.1|2567.9|2561.9|2567.9|2561.9|2564.4|2558.4|53
1694761800000|2023-09-15 07:10:00|2568.1|2562.1|2566.6|2560.6|2568.4|2562.4|2566.4|2560.4|49
1694762100000|2023-09-15 07:15:00|2566.1|2560.1|2559.4|2553.4|2566.1|2560.1|2557|2551|106
1694762400000|2023-09-15 07:20:00|2559.1|2553.1|2565.4|2559.4|2566.1|2560.1|2558.1|2552.1|73
1694762700000|2023-09-15 07:25:00|2565.6|2559.6|2562.4|2556.4|2566.1|2560.1|2562.1|2556.1|55
1694763000000|2023-09-15 07:30:00|2561.9|2555.9|2557.6|2551.6|2562.1|2556.1|2555.6|2549.6|57
1694763300000|2023-09-15 07:35:00|2557.4|2551.4|2562.1|2556.1|2563.4|2557.4|2556.4|2550.4|68
1694763600000|2023-09-15 07:40:00|2562.4|2556.4|2564.9|2558.9|2564.9|2558.9|2562.4|2556.4|35
1694763900000|2023-09-15 07:45:00|2564.4|2558.4|2565.6|2559.6|2565.6|2559.6|2564.1|2558.1|22
1694764200000|2023-09-15 07:50:00|2565.9|2559.9|2566.9|2560.9|2567.4|2561.4|2565.4|2559.4|45
1694764500000|2023-09-15 07:55:00|2567.1|2561.1|2569.4|2563.4|2570.4|2564.4|2567.1|2561.1|35
1694764800000|2023-09-15 08:00:00|2568.9|2562.9|2570.1|2564.1|2570.4|2564.4|2566.6|2560.6|54
1694765100000|2023-09-15 08:05:00|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2566.4|2560.4|82
1694765400000|2023-09-15 08:10:00|2569.4|2563.4|2566.9|2560.9|2569.4|2563.4|2565.4|2559.4|48
1694765700000|2023-09-15 08:15:00|2567.1|2561.1|2567.9|2561.9|2569.1|2563.1|2565.6|2559.6|64
1694766000000|2023-09-15 08:20:00|2568.1|2562.1|2567.6|2561.6|2569.1|2563.1|2567.1|2561.1|38
1694766300000|2023-09-15 08:25:00|2567.9|2561.9|2569.1|2563.1|2570.9|2564.9|2567.6|2561.6|73
1694766600000|2023-09-15 08:30:00|2568.9|2562.9|2568.9|2562.9|2570.4|2564.4|2567.6|2561.6|73
1694766900000|2023-09-15 08:35:00|2568.4|2562.4|2568.9|2562.9|2569.9|2563.9|2568.1|2562.1|51
1694767200000|2023-09-15 08:40:00|2568.6|2562.6|2563.9|2557.9|2568.6|2562.6|2563.9|2557.9|20
1694767500000|2023-09-15 08:45:00|2563.1|2557.1|2561.4|2555.4|2564.4|2558.4|2561.4|2555.4|41
1694767800000|2023-09-15 08:50:00|2561.6|2555.6|2561.9|2555.9|2562.4|2556.4|2560.1|2554.1|24
1694768100000|2023-09-15 08:55:00|2562.1|2556.1|2562.1|2556.1|2562.9|2556.9|2561.1|2555.1|13
1694768400000|2023-09-15 09:00:00|2561.9|2555.9|2563.1|2557.1|2563.1|2557.1|2559.9|2553.9|61
1694768700000|2023-09-15 09:05:00|2563.4|2557.4|2562.9|2556.9|2564.9|2558.9|2562.1|2556.1|37
1694769000000|2023-09-15 09:10:00|2562.6|2556.6|2561.6|2555.6|2562.6|2556.6|2559.6|2553.6|47
1694769300000|2023-09-15 09:15:00|2561.1|2555.1|2560.9|2554.9|2561.4|2555.4|2559.1|2553.1|46
1694769600000|2023-09-15 09:20:00|2561.1|2555.1|2563.4|2557.4|2564.4|2558.4|2560.9|2554.9|37
1694769900000|2023-09-15 09:25:00|2563.1|2557.1|2564.6|2558.6|2564.9|2558.9|2562.9|2556.9|41
1694770200000|2023-09-15 09:30:00|2564.4|2558.4|2565.6|2559.6|2565.9|2559.9|2564.1|2558.1|21
1694770500000|2023-09-15 09:35:00|2565.9|2559.9|2569.4|2563.4|2570.1|2564.1|2565.6|2559.6|42
1694770800000|2023-09-15 09:40:00|2569.6|2563.6|2570.6|2564.6|2571.1|2565.1|2569.6|2563.6|29
1694771100000|2023-09-15 09:45:00|2570.9|2564.9|2569.9|2563.9|2572.1|2566.1|2569.6|2563.6|32
1694771400000|2023-09-15 09:50:00|2569.6|2563.6|2569.6|2563.6|2570.4|2564.4|2568.6|2562.6|34
1694771700000|2023-09-15 09:55:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2568.9|2562.9|15
1694772000000|2023-09-15 10:00:00|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2568.4|2562.4|42
1694772300000|2023-09-15 10:05:00|2569.6|2563.6|2572.9|2566.9|2573.4|2567.4|2569.4|2563.4|33
1694772600000|2023-09-15 10:10:00|2572.6|2566.6|2573.4|2567.4|2573.6|2567.6|2571.9|2565.9|31
1694772900000|2023-09-15 10:15:00|2573.6|2567.6|2574.6|2568.6|2574.9|2568.9|2573.4|2567.4|20
1694773200000|2023-09-15 10:20:00|2574.9|2568.9|2578.4|2572.4|2578.4|2572.4|2574.6|2568.6|23
1694773500000|2023-09-15 10:25:00|2578.1|2572.1|2576.1|2570.1|2578.1|2572.1|2574.6|2568.6|28
1694773800000|2023-09-15 10:30:00|2575.9|2569.9|2575.4|2569.4|2576.1|2570.1|2574.9|2568.9|18
1694774100000|2023-09-15 10:35:00|2575.9|2569.9|2575.6|2569.6|2576.4|2570.4|2574.9|2568.9|19
1694774400000|2023-09-15 10:40:00|2575.4|2569.4|2575.1|2569.1|2576.4|2570.4|2574.9|2568.9|26
1694774700000|2023-09-15 10:45:00|2575.6|2569.6|2576.1|2570.1|2576.6|2570.6|2575.4|2569.4|18
1694775000000|2023-09-15 10:50:00|2576.4|2570.4|2575.6|2569.6|2577.1|2571.1|2575.6|2569.6|14
1694775300000|2023-09-15 10:55:00|2575.9|2569.9|2574.9|2568.9|2576.4|2570.4|2574.9|2568.9|17
1694775600000|2023-09-15 11:00:00|2575.1|2569.1|2575.4|2569.4|2575.9|2569.9|2574.9|2568.9|18
1694775900000|2023-09-15 11:05:00|2575.1|2569.1|2575.6|2569.6|2577.1|2571.1|2574.6|2568.6|24
1694776200000|2023-09-15 11:10:00|2575.9|2569.9|2575.9|2569.9|2576.6|2570.6|2573.9|2567.9|40
1694776500000|2023-09-15 11:15:00|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2573.6|2567.6|20
1694776800000|2023-09-15 11:20:00|2575.6|2569.6|2571.9|2565.9|2575.6|2569.6|2571.1|2565.1|34
1694777100000|2023-09-15 11:25:00|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2568.6|2562.6|32
1694777400000|2023-09-15 11:30:00|2572.1|2566.1|2571.1|2565.1|2573.9|2567.9|2571.1|2565.1|69
1694777700000|2023-09-15 11:35:00|2570.6|2564.6|2575.1|2569.1|2575.4|2569.4|2569.4|2563.4|50
1694778000000|2023-09-15 11:40:00|2575.4|2569.4|2573.6|2567.6|2576.9|2570.9|2573.1|2567.1|27
1694778300000|2023-09-15 11:45:00|2573.9|2567.9|2572.4|2566.4|2574.4|2568.4|2569.1|2563.1|53
1694778600000|2023-09-15 11:50:00|2572.6|2566.6|2566.6|2560.6|2573.4|2567.4|2566.6|2560.6|111
1694778900000|2023-09-15 11:55:00|2565.9|2559.9|2560.1|2554.1|2566.9|2560.9|2560.1|2554.1|69
1694779200000|2023-09-15 12:00:00|2560.4|2554.4|2564.9|2558.9|2566.4|2560.4|2560.4|2554.4|72
1694779500000|2023-09-15 12:05:00|2564.6|2558.6|2564.9|2558.9|2567.1|2561.1|2563.1|2557.1|61
1694779800000|2023-09-15 12:10:00|2565.1|2559.1|2559.4|2553.4|2565.9|2559.9|2558.4|2552.4|56
1694780100000|2023-09-15 12:15:00|2559.6|2553.6|2562.4|2556.4|2562.4|2556.4|2556.4|2550.4|56
1694780400000|2023-09-15 12:20:00|2561.9|2555.9|2559.6|2553.6|2561.9|2555.9|2557.9|2551.9|41
1694780700000|2023-09-15 12:25:00|2559.9|2553.9|2564.1|2558.1|2564.1|2558.1|2559.9|2553.9|44
1694781000000|2023-09-15 12:30:00|2563.9|2557.9|2563.4|2557.4|2565.1|2559.1|2561.1|2555.1|89
1694781300000|2023-09-15 12:35:00|2563.6|2557.6|2563.1|2557.1|2565.4|2559.4|2562.4|2556.4|66
1694781600000|2023-09-15 12:40:00|2562.9|2556.9|2561.4|2555.4|2562.9|2556.9|2560.4|2554.4|53
1694781900000|2023-09-15 12:45:00|2561.6|2555.6|2565.1|2559.1|2566.1|2560.1|2561.6|2555.6|41
1694782200000|2023-09-15 12:50:00|2564.6|2558.6|2563.6|2557.6|2567.4|2561.4|2561.6|2555.6|43
1694782500000|2023-09-15 12:55:00|2563.9|2557.9|2562.1|2556.1|2564.6|2558.6|2560.1|2554.1|63
1694782800000|2023-09-15 13:00:00|2562.4|2556.4|2551.4|2545.4|2562.6|2556.6|2549.3|2543.3|328
1694783100000|2023-09-15 13:05:00|2551.6|2545.6|2553.6|2547.6|2558.1|2552.1|2550.1|2544.1|200
1694783400000|2023-09-15 13:10:00|2553.9|2547.9|2554.6|2548.6|2555.4|2549.4|2551.6|2545.6|115
1694783700000|2023-09-15 13:15:00|2554.4|2548.4|2553.6|2547.6|2557.4|2551.4|2552.4|2546.4|134
1694784000000|2023-09-15 13:20:00|2553.4|2547.4|2550.4|2544.4|2556.4|2550.4|2548.9|2542.9|156
1694784300000|2023-09-15 13:25:00|2550.6|2544.6|2546.6|2540.6|2550.9|2544.9|2546.1|2540.1|116
1694784600000|2023-09-15 13:30:00|2546.4|2540.4|2547.9|2541.9|2548.1|2542.1|2543.6|2537.6|203
1694784900000|2023-09-15 13:35:00|2548.1|2542.1|2551.4|2545.4|2552.1|2546.1|2547.6|2541.6|112
1694785200000|2023-09-15 13:40:00|2551.1|2545.1|2552.4|2546.4|2554.1|2548.1|2550.9|2544.9|120
1694785500000|2023-09-15 13:45:00|2552.6|2546.6|2544.9|2538.9|2552.9|2546.9|2544.9|2538.9|123
1694785800000|2023-09-15 13:50:00|2545.1|2539.1|2542.4|2536.4|2545.1|2539.1|2540.1|2534.1|164
1694786100000|2023-09-15 13:55:00|2542.6|2536.6|2543.6|2537.6|2545.4|2539.4|2541.1|2535.1|131
1694786400000|2023-09-15 14:00:00|2544.1|2538.1|2549.6|2543.6|2551.3|2545.3|2544.1|2538.1|326
1694786700000|2023-09-15 14:05:00|2550.1|2544.1|2546.6|2540.6|2551.9|2545.9|2545.6|2539.6|187
1694787000000|2023-09-15 14:10:00|2546.1|2540.1|2542.9|2536.9|2547.1|2541.1|2542.1|2536.1|136
1694787300000|2023-09-15 14:15:00|2542.6|2536.6|2545.9|2539.9|2546.1|2540.1|2542.4|2536.4|162
1694787600000|2023-09-15 14:20:00|2545.6|2539.6|2545.1|2539.1|2546.4|2540.4|2542.6|2536.6|103
1694787900000|2023-09-15 14:25:00|2544.9|2538.9|2544.1|2538.1|2546.4|2540.4|2543.9|2537.9|88
1694788200000|2023-09-15 14:30:00|2543.9|2537.9|2543.9|2537.9|2545.9|2539.9|2540.6|2534.6|113
1694788500000|2023-09-15 14:35:00|2543.6|2537.6|2543.9|2537.9|2545.1|2539.1|2541.9|2535.9|86
1694788800000|2023-09-15 14:40:00|2544.1|2538.1|2540.6|2534.6|2546.1|2540.1|2538.9|2532.9|93
1694789100000|2023-09-15 14:45:00|2540.9|2534.9|2537.6|2531.6|2542.4|2536.4|2535.9|2529.9|110
1694789400000|2023-09-15 14:50:00|2537.9|2531.9|2533.9|2527.9|2537.9|2531.9|2531.1|2525.1|106
1694789700000|2023-09-15 14:55:00|2533.6|2527.6|2520.4|2514.4|2533.6|2527.6|2518.1|2512.1|241
1694790000000|2023-09-15 15:00:00|2520.6|2514.6|2519.4|2513.4|2522.6|2516.6|2519.1|2513.1|97
1694790300000|2023-09-15 15:05:00|2519.9|2513.9|2525.4|2519.4|2527.1|2521.1|2518.6|2512.6|97
1694790600000|2023-09-15 15:10:00|2525.6|2519.6|2523.6|2517.6|2525.6|2519.6|2523.6|2517.6|51
1694790900000|2023-09-15 15:15:00|2523.9|2517.9|2527.4|2521.4|2527.4|2521.4|2522.6|2516.6|80
1694791200000|2023-09-15 15:20:00|2526.4|2520.4|2525.6|2519.6|2527.1|2521.1|2524.4|2518.4|52
1694791500000|2023-09-15 15:25:00|2525.4|2519.4|2527.1|2521.1|2527.9|2521.9|2525.4|2519.4|37
1694791800000|2023-09-15 15:30:00|2526.9|2520.9|2519.9|2513.9|2526.9|2520.9|2519.6|2513.6|101
1694792100000|2023-09-15 15:35:00|2519.6|2513.6|2517.9|2511.9|2519.9|2513.9|2516.4|2510.4|44
1694792400000|2023-09-15 15:40:00|2518.1|2512.1|2520.9|2514.9|2520.9|2514.9|2517.9|2511.9|42
1694792700000|2023-09-15 15:45:00|2521.4|2515.4|2522.9|2516.9|2523.6|2517.6|2519.9|2513.9|43
1694793000000|2023-09-15 15:50:00|2522.6|2516.6|2522.9|2516.9|2524.4|2518.4|2522.6|2516.6|15
1694793300000|2023-09-15 15:55:00|2522.6|2516.6|2522.4|2516.4|2523.4|2517.4|2522.1|2516.1|12
1694793600000|2023-09-15 16:00:00|2523.4|2517.4|2524.6|2518.6|2524.6|2518.6|2521.9|2515.9|14
1694793900000|2023-09-15 16:05:00|2525.1|2519.1|2525.1|2519.1|2525.9|2519.9|2524.4|2518.4|31
1694794200000|2023-09-15 16:10:00|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2524.1|2518.1|87
1694794500000|2023-09-15 16:15:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2524.1|2518.1|191
1694794800000|2023-09-15 16:20:00|2525.6|2519.6|2524.4|2518.4|2525.6|2519.6|2524.4|2518.4|161
1694795100000|2023-09-15 16:25:00|2524.9|2518.9|2524.1|2518.1|2525.6|2519.6|2523.4|2517.4|29
1694795400000|2023-09-15 16:30:00|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2521.9|2515.9|19
1694795700000|2023-09-15 16:35:00|2523.4|2517.4|2524.6|2518.6|2524.6|2518.6|2522.9|2516.9|18
1694796000000|2023-09-15 16:40:00|2524.9|2518.9|2525.1|2519.1|2526.1|2520.1|2524.4|2518.4|19
1694796300000|2023-09-15 16:45:00|2524.9|2518.9|2524.4|2518.4|2525.4|2519.4|2524.4|2518.4|16
1694796600000|2023-09-15 16:50:00|2524.1|2518.1|2522.6|2516.6|2524.6|2518.6|2521.9|2515.9|25
1694796900000|2023-09-15 16:55:00|2522.4|2516.4|2521.1|2515.1|2522.6|2516.6|2518|2512|40
1694797200000|2023-09-15 17:00:00|2521.3|2515.3|2519.8|2513.8|2521.5|2515.5|2518.8|2512.8|32
1694797500000|2023-09-15 17:05:00|2519.5|2513.5|2519.4|2513.4|2520|2514|2519.4|2513.4|6
1694797800000|2023-09-15 17:10:00|2520.4|2514.4|2519.3|2513.3|2520.9|2514.9|2519|2513|14
1694798100000|2023-09-15 17:15:00|2519.1|2513.1|2518.8|2512.8|2519.1|2513.1|2517.4|2511.4|9
1694798700000|2023-09-15 17:25:00|2519|2513|2519|2513|2519|2513|2518.6|2512.6|4
1694799000000|2023-09-15 17:30:00|2518.6|2512.6|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|17
1694799300000|2023-09-15 17:35:00|2519.6|2513.6|2521.6|2515.6|2521.6|2515.6|2519.6|2513.6|25
1694799600000|2023-09-15 17:40:00|2520.3|2514.3|2521.3|2515.3|2522|2516|2519.8|2513.8|19
1694799900000|2023-09-15 17:45:00|2520.5|2514.5|2521|2515|2522|2516|2520.5|2514.5|19
1694800200000|2023-09-15 17:50:00|2521.4|2515.4|2518.9|2512.9|2522.3|2516.3|2517.1|2511.1|43
1694800500000|2023-09-15 17:55:00|2519.1|2513.1|2525.5|2506.8|2527|2514.1|2519.1|2504|12
1694995200000|2023-09-18 00:00:00|2517.9|2511.9|2519.8|2513.8|2519.9|2513.9|2517.9|2511.9|3
1694995500000|2023-09-18 00:05:00|2520.1|2514.1|2519.5|2513.5|2520.1|2514.1|2519.3|2513.3|9
1694995800000|2023-09-18 00:10:00|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|5
1694996100000|2023-09-18 00:15:00|2519.8|2513.8|2518|2512|2519.8|2513.8|2517.9|2511.9|9
1694996400000|2023-09-18 00:20:00|2517.8|2511.8|2519.5|2513.5|2519.6|2513.6|2517.3|2511.3|16
1694996700000|2023-09-18 00:25:00|2520|2514|2520.3|2514.3|2520.4|2514.4|2520|2514|4
1694997000000|2023-09-18 00:30:00|2520.5|2514.5|2522|2516|2522.5|2516.5|2520.5|2514.5|18
1694997300000|2023-09-18 00:35:00|2522.3|2516.3|2521.8|2515.8|2522.5|2516.5|2521.5|2515.5|6
1694997600000|2023-09-18 00:40:00|2521.5|2515.5|2521.5|2515.5|2522.5|2516.5|2521.4|2515.4|8
1694998200000|2023-09-18 00:50:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1694998500000|2023-09-18 00:55:00|2521.5|2515.5|2522.5|2516.5|2522.5|2516.5|2521|2515|11
1694998800000|2023-09-18 01:00:00|2522.8|2516.8|2524.6|2518.6|2525.1|2519.1|2521.5|2515.5|153
1694999100000|2023-09-18 01:05:00|2524.4|2518.4|2526.8|2520.8|2527.8|2521.8|2523.4|2517.4|117
1694999400000|2023-09-18 01:10:00|2527|2521|2526.8|2520.8|2529.8|2523.8|2525.3|2519.3|66
1694999700000|2023-09-18 01:15:00|2526.5|2520.5|2528.3|2522.3|2529.5|2523.5|2526|2520|107
1695000000000|2023-09-18 01:20:00|2528|2522|2527.3|2521.3|2529.3|2523.3|2526.3|2520.3|107
1695000300000|2023-09-18 01:25:00|2527|2521|2524|2518|2527.3|2521.3|2523.3|2517.3|84
1695000600000|2023-09-18 01:30:00|2524.3|2518.3|2521|2515|2525.3|2519.3|2520|2514|129
1695000900000|2023-09-18 01:35:00|2520.8|2514.8|2527.8|2521.8|2528.3|2522.3|2518|2512|139
1695001200000|2023-09-18 01:40:00|2528|2522|2529.5|2523.5|2530.3|2524.3|2528|2522|102
1695001500000|2023-09-18 01:45:00|2529.3|2523.3|2527.3|2521.3|2529.8|2523.8|2526.5|2520.5|111
1695001800000|2023-09-18 01:50:00|2527|2521|2523|2517|2527.3|2521.3|2522|2516|109
1695002100000|2023-09-18 01:55:00|2522.8|2516.8|2519.8|2513.8|2523.8|2517.8|2519.3|2513.3|84
1695002400000|2023-09-18 02:00:00|2520|2514|2526|2520|2526.5|2520.5|2520|2514|95
1695002700000|2023-09-18 02:05:00|2526.3|2520.3|2530.5|2524.5|2530.8|2524.8|2526|2520|66
1695003000000|2023-09-18 02:10:00|2530.8|2524.8|2530|2524|2531.5|2525.5|2529.3|2523.3|92
1695003300000|2023-09-18 02:15:00|2529.8|2523.8|2530|2524|2532.5|2526.5|2529.8|2523.8|37
1695003600000|2023-09-18 02:20:00|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|20
1695003900000|2023-09-18 02:25:00|2531|2525|2530.8|2524.8|2531|2525|2529.8|2523.8|22
1695004200000|2023-09-18 02:30:00|2530.5|2524.5|2529.8|2523.8|2530.8|2524.8|2528.8|2522.8|57
1695004500000|2023-09-18 02:35:00|2530.3|2524.3|2532.3|2526.3|2533.3|2527.3|2529|2523|67
1695004800000|2023-09-18 02:40:00|2532|2526|2529.8|2523.8|2532.3|2526.3|2529.5|2523.5|71
1695005100000|2023-09-18 02:45:00|2529.5|2523.5|2530|2524|2531|2525|2527.3|2521.3|84
1695005400000|2023-09-18 02:50:00|2529.8|2523.8|2520.3|2514.3|2529.8|2523.8|2519.8|2513.8|80
1695005700000|2023-09-18 02:55:00|2520|2514|2512.5|2506.5|2520|2514|2512|2506|101
1695006000000|2023-09-18 03:00:00|2512.8|2506.8|2516|2510|2516.3|2510.3|2512.8|2506.8|70
1695006300000|2023-09-18 03:05:00|2516.3|2510.3|2515|2509|2516.3|2510.3|2513.3|2507.3|72
1695006600000|2023-09-18 03:10:00|2515.3|2509.3|2516.5|2510.5|2516.8|2510.8|2514.8|2508.8|39
1695006900000|2023-09-18 03:15:00|2516.8|2510.8|2519|2513|2519|2513|2516.3|2510.3|52
1695007200000|2023-09-18 03:20:00|2519.3|2513.3|2520.3|2514.3|2520.3|2514.3|2517.5|2511.5|36
1695007500000|2023-09-18 03:25:00|2520|2514|2520.8|2514.8|2520.8|2514.8|2518.3|2512.3|51
1695007800000|2023-09-18 03:30:00|2520.5|2514.5|2520|2514|2520.8|2514.8|2519|2513|18
1695008100000|2023-09-18 03:35:00|2520.5|2514.5|2519.8|2513.8|2521|2515|2519.8|2513.8|5
1695008400000|2023-09-18 03:40:00|2520|2514|2520|2514|2520.5|2514.5|2519|2513|11
1695009000000|2023-09-18 03:50:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|5
1695009300000|2023-09-18 03:55:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1695009600000|2023-09-18 04:00:00|2519.5|2513.5|2519.8|2513.8|2520|2514|2518.5|2512.5|9
1695009900000|2023-09-18 04:05:00|2520|2514|2519.8|2513.8|2520|2514|2518.8|2512.8|9
1695010200000|2023-09-18 04:10:00|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|2
1695010500000|2023-09-18 04:15:00|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|4
1695010800000|2023-09-18 04:20:00|2520.5|2514.5|2521|2515|2521.3|2515.3|2520.5|2514.5|5
1695011400000|2023-09-18 04:30:00|2521.3|2515.3|2521.3|2515.3|2522.8|2516.8|2520.8|2514.8|16
1695011700000|2023-09-18 04:35:00|2520.8|2514.8|2519.5|2513.5|2520.8|2514.8|2519.5|2513.5|4
1695012000000|2023-09-18 04:40:00|2519.8|2513.8|2518.5|2512.5|2520.8|2514.8|2518.5|2512.5|16
1695012300000|2023-09-18 04:45:00|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|6
1695012600000|2023-09-18 04:50:00|2519|2513|2517.5|2511.5|2519|2513|2517.3|2511.3|4
1695012900000|2023-09-18 04:55:00|2517.8|2511.8|2518.5|2512.5|2518.8|2512.8|2517.8|2511.8|5
1695013200000|2023-09-18 05:00:00|2519|2513|2520.8|2514.8|2520.8|2514.8|2518.5|2512.5|26
1695013500000|2023-09-18 05:05:00|2520.5|2514.5|2520.8|2514.8|2521.3|2515.3|2520|2514|11
1695013800000|2023-09-18 05:10:00|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|14
1695014100000|2023-09-18 05:15:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2518.8|2512.8|15
1695014400000|2023-09-18 05:20:00|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.5|2512.5|8
1695014700000|2023-09-18 05:25:00|2518.5|2512.5|2519.5|2513.5|2519.8|2513.8|2518.3|2512.3|32
1695015000000|2023-09-18 05:30:00|2520|2514|2530|2524|2530.5|2524.5|2519.8|2513.8|120
1695015300000|2023-09-18 05:35:00|2529.8|2523.8|2534.5|2528.5|2535.8|2529.8|2526.8|2520.8|116
1695015600000|2023-09-18 05:40:00|2534|2528|2532.3|2526.3|2535|2529|2531|2525|71
1695015900000|2023-09-18 05:45:00|2532|2526|2531|2525|2532.3|2526.3|2530|2524|42
1695016200000|2023-09-18 05:50:00|2531.3|2525.3|2529.8|2523.8|2532.8|2526.8|2529.5|2523.5|47
1695016500000|2023-09-18 05:55:00|2530|2524|2528|2522|2530.8|2524.8|2527.5|2521.5|37
1695016800000|2023-09-18 06:00:00|2528.3|2522.3|2529.8|2523.8|2531|2525|2528.3|2522.3|85
1695017100000|2023-09-18 06:05:00|2529.5|2523.5|2530.3|2524.3|2531.5|2525.5|2528.8|2522.8|64
1695017400000|2023-09-18 06:10:00|2530.5|2524.5|2532.3|2526.3|2532.5|2526.5|2530.5|2524.5|70
1695017700000|2023-09-18 06:15:00|2532|2526|2530|2524|2533.3|2527.3|2529.8|2523.8|78
1695018000000|2023-09-18 06:20:00|2529.8|2523.8|2531.3|2525.3|2531.8|2525.8|2527.8|2521.8|51
1695018300000|2023-09-18 06:25:00|2531.5|2525.5|2530.3|2524.3|2532|2526|2529.8|2523.8|40
1695018600000|2023-09-18 06:30:00|2530|2524|2531.8|2525.8|2532.8|2526.8|2529.3|2523.3|47
1695018900000|2023-09-18 06:35:00|2531.5|2525.5|2533.8|2527.8|2534.3|2528.3|2531.3|2525.3|59
1695019200000|2023-09-18 06:40:00|2533.5|2527.5|2532.3|2526.3|2533.5|2527.5|2531.3|2525.3|60
1695019500000|2023-09-18 06:45:00|2531.8|2525.8|2528.8|2522.8|2532.5|2526.5|2527.8|2521.8|63
1695019800000|2023-09-18 06:50:00|2528.5|2522.5|2532.3|2526.3|2532.8|2526.8|2527.8|2521.8|80
1695020100000|2023-09-18 06:55:00|2531.8|2525.8|2528.6|2522.6|2533.9|2527.9|2528.6|2522.6|125
1695020400000|2023-09-18 07:00:00|2528.4|2522.4|2535.9|2529.9|2537.1|2531.1|2528.4|2522.4|107
1695020700000|2023-09-18 07:05:00|2536.1|2530.1|2536.9|2530.9|2536.9|2530.9|2530.4|2524.4|52
1695021000000|2023-09-18 07:10:00|2536.6|2530.6|2538.6|2532.6|2539.6|2533.6|2536.1|2530.1|51
1695021300000|2023-09-18 07:15:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2535.4|2529.4|64
1695021600000|2023-09-18 07:20:00|2539.4|2533.4|2540.4|2534.4|2542.1|2536.1|2538.9|2532.9|47
1695021900000|2023-09-18 07:25:00|2540.1|2534.1|2541.6|2535.6|2542.1|2536.1|2539.1|2533.1|45
1695022200000|2023-09-18 07:30:00|2541.9|2535.9|2543.1|2537.1|2543.4|2537.4|2539.6|2533.6|66
1695022500000|2023-09-18 07:35:00|2542.6|2536.6|2540.4|2534.4|2542.6|2536.6|2540.1|2534.1|62
1695022800000|2023-09-18 07:40:00|2540.6|2534.6|2537.9|2531.9|2540.9|2534.9|2536.9|2530.9|53
1695023100000|2023-09-18 07:45:00|2538.1|2532.1|2539.1|2533.1|2539.9|2533.9|2536.4|2530.4|34
1695023400000|2023-09-18 07:50:00|2538.9|2532.9|2537.4|2531.4|2538.9|2532.9|2535.6|2529.6|64
1695023700000|2023-09-18 07:55:00|2537.9|2531.9|2537.9|2531.9|2538.6|2532.6|2537.4|2531.4|25
1695024000000|2023-09-18 08:00:00|2538.1|2532.1|2536.4|2530.4|2540.6|2534.6|2533.1|2527.1|71
1695024300000|2023-09-18 08:05:00|2536.6|2530.6|2532.1|2526.1|2537.9|2531.9|2531.4|2525.4|52
1695024600000|2023-09-18 08:10:00|2531.6|2525.6|2525.9|2519.9|2531.6|2525.6|2522.3|2516.3|79
1695024900000|2023-09-18 08:15:00|2526.1|2520.1|2527.4|2521.4|2528.4|2522.4|2526.1|2520.1|69
1695025200000|2023-09-18 08:20:00|2527.1|2521.1|2525.9|2519.9|2527.9|2521.9|2525.1|2519.1|46
1695025500000|2023-09-18 08:25:00|2525.6|2519.6|2528.4|2522.4|2529.1|2523.1|2524.9|2518.9|52
1695025800000|2023-09-18 08:30:00|2528.1|2522.1|2528.9|2522.9|2530.9|2524.9|2526.9|2520.9|64
1695026100000|2023-09-18 08:35:00|2529.1|2523.1|2528.1|2522.1|2530.1|2524.1|2527.6|2521.6|26
1695026400000|2023-09-18 08:40:00|2527.9|2521.9|2528.6|2522.6|2530.4|2524.4|2527.9|2521.9|33
1695026700000|2023-09-18 08:45:00|2528.9|2522.9|2524.6|2518.6|2529.4|2523.4|2524.1|2518.1|37
1695027000000|2023-09-18 08:50:00|2525.1|2519.1|2529.9|2523.9|2529.9|2523.9|2521.9|2515.9|69
1695027300000|2023-09-18 08:55:00|2529.6|2523.6|2531.9|2525.9|2532.6|2526.6|2529.1|2523.1|46
1695027600000|2023-09-18 09:00:00|2532.1|2526.1|2536.1|2530.1|2536.4|2530.4|2532.1|2526.1|38
1695027900000|2023-09-18 09:05:00|2535.9|2529.9|2536.4|2530.4|2537.4|2531.4|2533.6|2527.6|44
1695028200000|2023-09-18 09:10:00|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2534.1|2528.1|44
1695028500000|2023-09-18 09:15:00|2536.6|2530.6|2535.9|2529.9|2537.1|2531.1|2533.4|2527.4|48
1695028800000|2023-09-18 09:20:00|2535.6|2529.6|2536.4|2530.4|2536.9|2530.9|2535.1|2529.1|46
1695029100000|2023-09-18 09:25:00|2536.1|2530.1|2537.4|2531.4|2539.6|2533.6|2536.1|2530.1|46
1695029400000|2023-09-18 09:30:00|2537.6|2531.6|2537.1|2531.1|2538.9|2532.9|2535.9|2529.9|57
1695029700000|2023-09-18 09:35:00|2537.4|2531.4|2539.6|2533.6|2540.1|2534.1|2535.6|2529.6|51
1695030000000|2023-09-18 09:40:00|2539.9|2533.9|2533.6|2527.6|2540.1|2534.1|2533.4|2527.4|65
1695030300000|2023-09-18 09:45:00|2532.9|2526.9|2531.1|2525.1|2533.9|2527.9|2529.9|2523.9|63
1695030600000|2023-09-18 09:50:00|2530.9|2524.9|2530.9|2524.9|2531.6|2525.6|2529.4|2523.4|31
1695030900000|2023-09-18 09:55:00|2530.6|2524.6|2531.1|2525.1|2531.9|2525.9|2530.6|2524.6|21
1695031200000|2023-09-18 10:00:00|2531.4|2525.4|2530.4|2524.4|2531.4|2525.4|2530.4|2524.4|22
1695031500000|2023-09-18 10:05:00|2530.1|2524.1|2528.6|2522.6|2530.6|2524.6|2528.6|2522.6|24
1695031800000|2023-09-18 10:10:00|2528.4|2522.4|2527.9|2521.9|2529.1|2523.1|2526.4|2520.4|41
1695032100000|2023-09-18 10:15:00|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2523.9|2517.9|34
1695032400000|2023-09-18 10:20:00|2525.9|2519.9|2527.1|2521.1|2527.6|2521.6|2522.4|2516.4|47
1695032700000|2023-09-18 10:25:00|2526.6|2520.6|2526.6|2520.6|2528.4|2522.4|2526.4|2520.4|34
1695033000000|2023-09-18 10:30:00|2526.4|2520.4|2528.9|2522.9|2529.1|2523.1|2526.1|2520.1|54
1695033300000|2023-09-18 10:35:00|2528.6|2522.6|2530.4|2524.4|2530.4|2524.4|2527.9|2521.9|27
1695033600000|2023-09-18 10:40:00|2530.6|2524.6|2530.4|2524.4|2531.6|2525.6|2529.6|2523.6|32
1695033900000|2023-09-18 10:45:00|2530.9|2524.9|2530.6|2524.6|2531.4|2525.4|2529.6|2523.6|32
1695034200000|2023-09-18 10:50:00|2530.4|2524.4|2529.4|2523.4|2530.9|2524.9|2529.1|2523.1|26
1695034500000|2023-09-18 10:55:00|2529.6|2523.6|2529.4|2523.4|2530.6|2524.6|2528.4|2522.4|29
1695034800000|2023-09-18 11:00:00|2529.6|2523.6|2531.1|2525.1|2531.9|2525.9|2528.1|2522.1|51
1695035100000|2023-09-18 11:05:00|2530.6|2524.6|2527.1|2521.1|2531.9|2525.9|2526.9|2520.9|32
1695035400000|2023-09-18 11:10:00|2526.9|2520.9|2525.4|2519.4|2527.6|2521.6|2524.4|2518.4|54
1695035700000|2023-09-18 11:15:00|2525.1|2519.1|2524.9|2518.9|2526.4|2520.4|2524.1|2518.1|55
1695036000000|2023-09-18 11:20:00|2525.1|2519.1|2523.9|2517.9|2525.6|2519.6|2521.4|2515.4|53
1695036300000|2023-09-18 11:25:00|2524.1|2518.1|2524.6|2518.6|2526.1|2520.1|2522.1|2516.1|55
1695036600000|2023-09-18 11:30:00|2523.9|2517.9|2526.6|2520.6|2530.1|2524.1|2523.9|2517.9|82
1695036900000|2023-09-18 11:35:00|2526.4|2520.4|2527.1|2521.1|2529.1|2523.1|2525.1|2519.1|75
1695037200000|2023-09-18 11:40:00|2526.9|2520.9|2527.1|2521.1|2528.6|2522.6|2526.4|2520.4|49
1695037500000|2023-09-18 11:45:00|2527.6|2521.6|2531.1|2525.1|2531.6|2525.6|2527.4|2521.4|67
1695037800000|2023-09-18 11:50:00|2530.9|2524.9|2532.1|2526.1|2532.1|2526.1|2526.1|2520.1|108
1695038100000|2023-09-18 11:55:00|2531.9|2525.9|2532.9|2526.9|2533.4|2527.4|2528.4|2522.4|110
1695038400000|2023-09-18 12:00:00|2533.1|2527.1|2532.6|2526.6|2534.1|2528.1|2530.6|2524.6|90
1695038700000|2023-09-18 12:05:00|2532.4|2526.4|2529.4|2523.4|2532.9|2526.9|2529.4|2523.4|53
1695039000000|2023-09-18 12:10:00|2529.6|2523.6|2532.9|2526.9|2533.9|2527.9|2529.6|2523.6|63
1695039300000|2023-09-18 12:15:00|2532.4|2526.4|2530.6|2524.6|2533.6|2527.6|2530.4|2524.4|49
1695039600000|2023-09-18 12:20:00|2531.4|2525.4|2527.6|2521.6|2531.6|2525.6|2526.6|2520.6|59
1695039900000|2023-09-18 12:25:00|2527.4|2521.4|2530.1|2524.1|2530.9|2524.9|2527.4|2521.4|33
1695040200000|2023-09-18 12:30:00|2530.6|2524.6|2532.4|2526.4|2532.4|2526.4|2530.1|2524.1|30
1695040500000|2023-09-18 12:35:00|2532.6|2526.6|2530.9|2524.9|2533.1|2527.1|2530.4|2524.4|41
1695040800000|2023-09-18 12:40:00|2530.6|2524.6|2530.9|2524.9|2532.1|2526.1|2529.6|2523.6|37
1695041100000|2023-09-18 12:45:00|2531.1|2525.1|2527.9|2521.9|2531.4|2525.4|2527.9|2521.9|34
1695041400000|2023-09-18 12:50:00|2527.6|2521.6|2528.4|2522.4|2529.6|2523.6|2527.1|2521.1|45
1695041700000|2023-09-18 12:55:00|2527.9|2521.9|2531.9|2525.9|2531.9|2525.9|2527.9|2521.9|39
1695042000000|2023-09-18 13:00:00|2532.1|2526.1|2533.6|2527.6|2533.9|2527.9|2527.4|2521.4|194
1695042300000|2023-09-18 13:05:00|2533.9|2527.9|2534.9|2528.9|2535.9|2529.9|2533.1|2527.1|76
1695042600000|2023-09-18 13:10:00|2535.1|2529.1|2534.4|2528.4|2535.6|2529.6|2532.4|2526.4|56
1695042900000|2023-09-18 13:15:00|2534.6|2528.6|2535.9|2529.9|2538.6|2532.6|2534.6|2528.6|77
1695043200000|2023-09-18 13:20:00|2535.6|2529.6|2533.6|2527.6|2535.9|2529.9|2532.9|2526.9|71
1695043500000|2023-09-18 13:25:00|2533.9|2527.9|2531.4|2525.4|2534.1|2528.1|2530.1|2524.1|45
1695043800000|2023-09-18 13:30:00|2531.1|2525.1|2529.6|2523.6|2531.4|2525.4|2526.1|2520.1|88
1695044100000|2023-09-18 13:35:00|2529.4|2523.4|2525.9|2519.9|2529.4|2523.4|2525.1|2519.1|114
1695044400000|2023-09-18 13:40:00|2525.6|2519.6|2525.6|2519.6|2526.6|2520.6|2524.1|2518.1|59
1695044700000|2023-09-18 13:45:00|2525.4|2519.4|2526.4|2520.4|2529.6|2523.6|2525.4|2519.4|68
1695045000000|2023-09-18 13:50:00|2526.1|2520.1|2526.9|2520.9|2527.4|2521.4|2524.4|2518.4|62
1695045300000|2023-09-18 13:55:00|2526.6|2520.6|2522.9|2516.9|2526.6|2520.6|2520.9|2514.9|75
1695045600000|2023-09-18 14:00:00|2522.6|2516.6|2520.4|2514.4|2524.6|2518.6|2520.4|2514.4|68
1695045900000|2023-09-18 14:05:00|2520.1|2514.1|2525.9|2519.9|2525.9|2519.9|2519.9|2513.9|71
1695046200000|2023-09-18 14:10:00|2525.6|2519.6|2531.1|2525.1|2533.6|2527.6|2525.1|2519.1|71
1695046500000|2023-09-18 14:15:00|2531.4|2525.4|2528.4|2522.4|2532.1|2526.1|2528.4|2522.4|73
1695046800000|2023-09-18 14:20:00|2528.1|2522.1|2531.9|2525.9|2534.6|2528.6|2527.1|2521.1|64
1695047100000|2023-09-18 14:25:00|2532.1|2526.1|2534.6|2528.6|2534.6|2528.6|2531.9|2525.9|69
1695047400000|2023-09-18 14:30:00|2534.9|2528.9|2539.4|2533.4|2540.6|2534.6|2534.4|2528.4|109
1695047700000|2023-09-18 14:35:00|2539.6|2533.6|2539.1|2533.1|2542.6|2536.6|2538.4|2532.4|64
1695048000000|2023-09-18 14:40:00|2539.4|2533.4|2540.6|2534.6|2540.6|2534.6|2538.9|2532.9|41
1695048300000|2023-09-18 14:45:00|2540.9|2534.9|2539.9|2533.9|2541.1|2535.1|2537.1|2531.1|65
1695048600000|2023-09-18 14:50:00|2540.4|2534.4|2547.1|2541.1|2547.4|2541.4|2539.9|2533.9|117
1695048900000|2023-09-18 14:55:00|2547.4|2541.4|2547.4|2541.4|2547.6|2541.6|2541.9|2535.9|139
1695049200000|2023-09-18 15:00:00|2546.9|2540.9|2545.9|2539.9|2548.9|2542.9|2544.9|2538.9|82
1695049500000|2023-09-18 15:05:00|2546.4|2540.4|2546.6|2540.6|2547.6|2541.6|2545.6|2539.6|48
1695049800000|2023-09-18 15:10:00|2546.9|2540.9|2546.9|2540.9|2547.6|2541.6|2545.9|2539.9|50
1695050100000|2023-09-18 15:15:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2545.9|2539.9|49
1695050400000|2023-09-18 15:20:00|2547.9|2541.9|2548.1|2542.1|2550.4|2544.4|2547.6|2541.6|59
1695050700000|2023-09-18 15:25:00|2547.9|2541.9|2547.1|2541.1|2549.1|2543.1|2547.1|2541.1|28
1695051000000|2023-09-18 15:30:00|2547.6|2541.6|2547.9|2541.9|2548.9|2542.9|2546.6|2540.6|54
1695051300000|2023-09-18 15:35:00|2547.6|2541.6|2545.9|2539.9|2547.6|2541.6|2545.1|2539.1|60
1695051600000|2023-09-18 15:40:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2544.9|2538.9|21
1695051900000|2023-09-18 15:45:00|2545.1|2539.1|2545.9|2539.9|2546.1|2540.1|2545.1|2539.1|15
1695052200000|2023-09-18 15:50:00|2546.1|2540.1|2546.9|2540.9|2547.1|2541.1|2545.9|2539.9|21
1695052500000|2023-09-18 15:55:00|2546.6|2540.6|2546.1|2540.1|2546.9|2540.9|2545.6|2539.6|29
1695052800000|2023-09-18 16:00:00|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.1|2539.1|14
1695053100000|2023-09-18 16:05:00|2546.1|2540.1|2545.4|2539.4|2546.1|2540.1|2545.4|2539.4|6
1695053400000|2023-09-18 16:10:00|2545.1|2539.1|2544.6|2538.6|2545.6|2539.6|2544.6|2538.6|16
1695053700000|2023-09-18 16:15:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1695054000000|2023-09-18 16:20:00|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|28
1695054300000|2023-09-18 16:25:00|2544.1|2538.1|2543.9|2537.9|2544.6|2538.6|2543.4|2537.4|9
1695054600000|2023-09-18 16:30:00|2543.6|2537.6|2544.1|2538.1|2544.6|2538.6|2543.6|2537.6|5
1695054900000|2023-09-18 16:35:00|2543.9|2537.9|2542.9|2536.9|2543.9|2537.9|2542.6|2536.6|15
1695055200000|2023-09-18 16:40:00|2542.4|2536.4|2544.4|2538.4|2544.9|2538.9|2541.9|2535.9|21
1695055500000|2023-09-18 16:45:00|2544.6|2538.6|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|10
1695056100000|2023-09-18 16:55:00|2544.5|2538.5|2544|2538|2544.9|2538.9|2544|2538|15
1695056400000|2023-09-18 17:00:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1695056700000|2023-09-18 17:05:00|2543.9|2537.9|2544.3|2538.3|2544.3|2538.3|2543.9|2537.9|7
1695057000000|2023-09-18 17:10:00|2544|2538|2543.9|2537.9|2544.3|2538.3|2543.9|2537.9|5
1695057300000|2023-09-18 17:15:00|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1695057600000|2023-09-18 17:20:00|2542.4|2536.4|2541.5|2535.5|2542.5|2536.5|2541.5|2535.5|6
1695057900000|2023-09-18 17:25:00|2542|2536|2542|2536|2542.3|2536.3|2542|2536|3
1695058500000|2023-09-18 17:35:00|2542.3|2536.3|2542|2536|2542.5|2536.5|2542|2536|4
1695058800000|2023-09-18 17:40:00|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|5
1695059100000|2023-09-18 17:45:00|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|4
1695059400000|2023-09-18 17:50:00|2542|2536|2543.9|2537.9|2546.1|2540.1|2541.8|2535.8|24
1695059700000|2023-09-18 17:55:00|2550.3|2531.5|2549|2530.3|2551|2532.3|2549|2530.3|6
1695081600000|2023-09-19 00:00:00|2540.1|2534.1|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|5
1695081900000|2023-09-19 00:05:00|2539.4|2533.4|2542.3|2536.3|2542.4|2536.4|2539.4|2533.4|11
1695082200000|2023-09-19 00:10:00|2542|2536|2542|2536|2542|2536|2542|2536|1
1695082800000|2023-09-19 00:20:00|2542.3|2536.3|2541.8|2535.8|2544.6|2538.6|2541.6|2535.6|10
1695083100000|2023-09-19 00:25:00|2542|2536|2543.3|2537.3|2543.8|2537.8|2542|2536|9
1695083400000|2023-09-19 00:30:00|2543|2537|2542.4|2536.4|2543|2537|2541|2535|11
1695083700000|2023-09-19 00:35:00|2542.3|2536.3|2540.5|2534.5|2542.3|2536.3|2540.5|2534.5|7
1695084000000|2023-09-19 00:40:00|2540.3|2534.3|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|10
1695084300000|2023-09-19 00:45:00|2539.3|2533.3|2541|2535|2541.3|2535.3|2539|2533|14
1695084600000|2023-09-19 00:50:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|5
1695084900000|2023-09-19 00:55:00|2540|2534|2541|2535|2541|2535|2539.5|2533.5|19
1695085200000|2023-09-19 01:00:00|2541.3|2535.3|2539.4|2533.4|2543.3|2537.3|2539|2533|92
1695085500000|2023-09-19 01:05:00|2539.3|2533.3|2537.3|2531.3|2539.3|2533.3|2535.1|2529.1|110
1695085800000|2023-09-19 01:10:00|2537|2531|2536.3|2530.3|2537.5|2531.5|2535.3|2529.3|72
1695086100000|2023-09-19 01:15:00|2536|2530|2540.8|2534.8|2541|2535|2535|2529|105
1695086400000|2023-09-19 01:20:00|2541|2535|2543.8|2537.8|2545.3|2539.3|2540.5|2534.5|105
1695086700000|2023-09-19 01:25:00|2543.5|2537.5|2535.5|2529.5|2543.5|2537.5|2534.5|2528.5|111
1695087000000|2023-09-19 01:30:00|2535|2529|2532.8|2526.8|2537.3|2531.3|2531.3|2525.3|145
1695087300000|2023-09-19 01:35:00|2532.5|2526.5|2532|2526|2533.5|2527.5|2530|2524|104
1695087600000|2023-09-19 01:40:00|2531.8|2525.8|2526.8|2520.8|2531.8|2525.8|2526|2520|110
1695087900000|2023-09-19 01:45:00|2527|2521|2528.5|2522.5|2528.5|2522.5|2525.3|2519.3|93
1695088200000|2023-09-19 01:50:00|2528.3|2522.3|2522.3|2516.3|2528.3|2522.3|2522.3|2516.3|86
1695088500000|2023-09-19 01:55:00|2522|2516|2520|2514|2522.3|2516.3|2518.3|2512.3|150
1695088800000|2023-09-19 02:00:00|2520.3|2514.3|2519.5|2513.5|2523.5|2517.5|2518.8|2512.8|155
1695089100000|2023-09-19 02:05:00|2519.8|2513.8|2518.8|2512.8|2522.8|2516.8|2518.5|2512.5|92
1695089400000|2023-09-19 02:10:00|2519|2513|2519.3|2513.3|2519.8|2513.8|2516.5|2510.5|95
1695089700000|2023-09-19 02:15:00|2519|2513|2519.3|2513.3|2520.8|2514.8|2519|2513|16
1695090000000|2023-09-19 02:20:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.3|2513.3|9
1695090300000|2023-09-19 02:25:00|2520|2514|2520.3|2514.3|2521|2515|2519.3|2513.3|20
1695090600000|2023-09-19 02:30:00|2520|2514|2522.5|2516.5|2524|2518|2519.8|2513.8|94
1695090900000|2023-09-19 02:35:00|2522.3|2516.3|2522.5|2516.5|2524|2518|2521.3|2515.3|76
1695091200000|2023-09-19 02:40:00|2522.8|2516.8|2526.5|2520.5|2526.5|2520.5|2521.3|2515.3|41
1695091500000|2023-09-19 02:45:00|2526.3|2520.3|2519.8|2513.8|2526.3|2520.3|2519.8|2513.8|55
1695091800000|2023-09-19 02:50:00|2520.3|2514.3|2515.5|2509.5|2520.3|2514.3|2515.3|2509.3|39
1695092100000|2023-09-19 02:55:00|2515.3|2509.3|2521.5|2515.5|2521.5|2515.5|2513.3|2507.3|59
1695092400000|2023-09-19 03:00:00|2521.8|2515.8|2523.3|2517.3|2525|2519|2520.8|2514.8|74
1695092700000|2023-09-19 03:05:00|2522.5|2516.5|2524.3|2518.3|2525|2519|2522.5|2516.5|93
1695093000000|2023-09-19 03:10:00|2524|2518|2523|2517|2524.5|2518.5|2522.5|2516.5|45
1695093300000|2023-09-19 03:15:00|2522.8|2516.8|2524.8|2518.8|2524.8|2518.8|2521.3|2515.3|35
1695093600000|2023-09-19 03:20:00|2524.5|2518.5|2522.5|2516.5|2525.3|2519.3|2522.5|2516.5|21
1695093900000|2023-09-19 03:25:00|2522.8|2516.8|2525|2519|2525|2519|2522|2516|36
1695094200000|2023-09-19 03:30:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|4
1695094500000|2023-09-19 03:35:00|2525.8|2519.8|2524.5|2518.5|2526|2520|2524|2518|13
1695094800000|2023-09-19 03:40:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|10
1695095100000|2023-09-19 03:45:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1695095400000|2023-09-19 03:50:00|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|3
1695095700000|2023-09-19 03:55:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|3
1695096000000|2023-09-19 04:00:00|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|2
1695096600000|2023-09-19 04:10:00|2523.8|2517.8|2525.3|2519.3|2525.3|2519.3|2523.8|2517.8|5
1695096900000|2023-09-19 04:15:00|2525|2519|2524.3|2518.3|2525|2519|2523.5|2517.5|11
1695097200000|2023-09-19 04:20:00|2524|2518|2524.8|2518.8|2525.5|2519.5|2523.5|2517.5|11
1695097500000|2023-09-19 04:25:00|2524.3|2518.3|2524.3|2518.3|2525|2519|2523.8|2517.8|12
1695097800000|2023-09-19 04:30:00|2523.8|2517.8|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|11
1695098100000|2023-09-19 04:35:00|2522.8|2516.8|2522|2516|2523|2517|2522|2516|7
1695098400000|2023-09-19 04:40:00|2521.8|2515.8|2522.8|2516.8|2522.8|2516.8|2521.3|2515.3|6
1695098700000|2023-09-19 04:45:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1695099600000|2023-09-19 05:00:00|2522|2516|2520.8|2514.8|2522|2516|2520.3|2514.3|11
1695099900000|2023-09-19 05:05:00|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1695100200000|2023-09-19 05:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|6
1695100500000|2023-09-19 05:15:00|2519.5|2513.5|2520.8|2514.8|2521|2515|2519.5|2513.5|11
1695100800000|2023-09-19 05:20:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|3
1695101100000|2023-09-19 05:25:00|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|9
1695101400000|2023-09-19 05:30:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2517.3|2511.3|53
1695101700000|2023-09-19 05:35:00|2519|2513|2516|2510|2519|2513|2515.8|2509.8|53
1695102000000|2023-09-19 05:40:00|2516.3|2510.3|2518.3|2512.3|2519.3|2513.3|2516|2510|50
1695102300000|2023-09-19 05:45:00|2518|2512|2515.8|2509.8|2518.8|2512.8|2512.8|2506.8|55
1695102600000|2023-09-19 05:50:00|2516|2510|2515.8|2509.8|2516.8|2510.8|2514.8|2508.8|61
1695102900000|2023-09-19 05:55:00|2515.5|2509.5|2516.5|2510.5|2516.8|2510.8|2514.8|2508.8|34
1695103200000|2023-09-19 06:00:00|2516.8|2510.8|2516|2510|2519|2513|2515.8|2509.8|49
1695103500000|2023-09-19 06:05:00|2516.3|2510.3|2519|2513|2519.5|2513.5|2516|2510|51
1695103800000|2023-09-19 06:10:00|2518.5|2512.5|2518.3|2512.3|2519|2513|2517|2511|47
1695104100000|2023-09-19 06:15:00|2518.5|2512.5|2518.3|2512.3|2519.5|2513.5|2517.3|2511.3|46
1695104400000|2023-09-19 06:20:00|2518.5|2512.5|2520.5|2514.5|2520.5|2514.5|2518|2512|31
1695104700000|2023-09-19 06:25:00|2520.8|2514.8|2520.8|2514.8|2521.5|2515.5|2519.8|2513.8|67
1695105000000|2023-09-19 06:30:00|2521|2515|2523|2517|2525.5|2519.5|2521|2515|65
1695105300000|2023-09-19 06:35:00|2522.5|2516.5|2523.8|2517.8|2524|2518|2521.8|2515.8|32
1695105600000|2023-09-19 06:40:00|2524|2518|2521.3|2515.3|2524.3|2518.3|2521.3|2515.3|29
1695105900000|2023-09-19 06:45:00|2521|2515|2522.8|2516.8|2522.8|2516.8|2520.5|2514.5|47
1695106200000|2023-09-19 06:50:00|2522.5|2516.5|2519.8|2513.8|2523.5|2517.5|2519|2513|48
1695106500000|2023-09-19 06:55:00|2520|2514|2521.1|2515.1|2521.1|2515.1|2517.9|2511.9|79
1695106800000|2023-09-19 07:00:00|2523|2517|2530|2524|2532.5|2526.5|2523|2517|97
1695107100000|2023-09-19 07:05:00|2529|2523|2523.5|2517.5|2532.4|2526.4|2523.1|2517.1|79
1695107400000|2023-09-19 07:10:00|2522.6|2516.6|2515.3|2509.3|2524.6|2518.6|2514.5|2508.5|87
1695107700000|2023-09-19 07:15:00|2515.5|2509.5|2516.6|2510.6|2518.6|2512.6|2515.3|2509.3|72
1695108000000|2023-09-19 07:20:00|2516.4|2510.4|2520.9|2514.9|2520.9|2514.9|2515.4|2509.4|75
1695108300000|2023-09-19 07:25:00|2521.1|2515.1|2520.9|2514.9|2524.1|2518.1|2520.9|2514.9|53
1695108600000|2023-09-19 07:30:00|2520.6|2514.6|2521.9|2515.9|2522.4|2516.4|2519.1|2513.1|84
1695108900000|2023-09-19 07:35:00|2522.1|2516.1|2524.9|2518.9|2525.9|2519.9|2520.6|2514.6|59
1695109200000|2023-09-19 07:40:00|2525.1|2519.1|2524.4|2518.4|2526.1|2520.1|2523.6|2517.6|55
1695109500000|2023-09-19 07:45:00|2524.6|2518.6|2527.6|2521.6|2528.6|2522.6|2524.6|2518.6|43
1695109800000|2023-09-19 07:50:00|2527.4|2521.4|2528.4|2522.4|2528.9|2522.9|2527.4|2521.4|21
1695110100000|2023-09-19 07:55:00|2528.1|2522.1|2527.9|2521.9|2528.6|2522.6|2527.1|2521.1|23
1695110400000|2023-09-19 08:00:00|2527.6|2521.6|2522.1|2516.1|2527.6|2521.6|2514.8|2508.8|102
1695110700000|2023-09-19 08:05:00|2521.9|2515.9|2520.4|2514.4|2521.9|2515.9|2516.1|2510.1|67
1695111000000|2023-09-19 08:10:00|2520.1|2514.1|2509.4|2503.4|2520.1|2514.1|2505.9|2499.9|97
1695111300000|2023-09-19 08:15:00|2509.9|2503.9|2510.4|2504.4|2514.1|2508.1|2507.6|2501.6|64
1695111600000|2023-09-19 08:20:00|2510.6|2504.6|2511.6|2505.6|2512.6|2506.6|2510.4|2504.4|44
1695111900000|2023-09-19 08:25:00|2511.9|2505.9|2513.9|2507.9|2514.1|2508.1|2509.9|2503.9|56
1695112200000|2023-09-19 08:30:00|2514.1|2508.1|2508.6|2502.6|2514.1|2508.1|2504.9|2498.9|95
1695112500000|2023-09-19 08:35:00|2508.4|2502.4|2501.6|2495.6|2508.4|2502.4|2501.1|2495.1|59
1695112800000|2023-09-19 08:40:00|2501.9|2495.9|2492.4|2486.4|2502.9|2496.9|2490.5|2484.5|66
1695113100000|2023-09-19 08:45:00|2493.6|2487.6|2496.4|2490.4|2496.4|2490.4|2493.6|2487.6|40
1695113400000|2023-09-19 08:50:00|2496.1|2490.1|2497.1|2491.1|2498.1|2492.1|2495.6|2489.6|33
1695113700000|2023-09-19 08:55:00|2497.4|2491.4|2500.1|2494.1|2500.9|2494.9|2496.6|2490.6|48
1695114000000|2023-09-19 09:00:00|2499.9|2493.9|2495.4|2489.4|2501.4|2495.4|2494.9|2488.9|51
1695114300000|2023-09-19 09:05:00|2494.9|2488.9|2496.6|2490.6|2497.1|2491.1|2494.4|2488.4|26
1695114600000|2023-09-19 09:10:00|2496.9|2490.9|2497.9|2491.9|2498.9|2492.9|2496.1|2490.1|47
1695114900000|2023-09-19 09:15:00|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2496.1|2490.1|33
1695115200000|2023-09-19 09:20:00|2498.4|2492.4|2498.6|2492.6|2499.6|2493.6|2496.6|2490.6|29
1695115500000|2023-09-19 09:25:00|2498.9|2492.9|2498.9|2492.9|2499.6|2493.6|2497.4|2491.4|42
1695115800000|2023-09-19 09:30:00|2499.1|2493.1|2499.4|2493.4|2500.1|2494.1|2496.6|2490.6|29
1695116100000|2023-09-19 09:35:00|2499.1|2493.1|2498.4|2492.4|2499.6|2493.6|2497.9|2491.9|31
1695116400000|2023-09-19 09:40:00|2499.6|2493.6|2499.1|2493.1|2500.1|2494.1|2497.6|2491.6|22
1695116700000|2023-09-19 09:45:00|2498.9|2492.9|2497.6|2491.6|2499.1|2493.1|2497.4|2491.4|26
1695117000000|2023-09-19 09:50:00|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|15
1695117300000|2023-09-19 09:55:00|2497.1|2491.1|2496.6|2490.6|2497.6|2491.6|2496.6|2490.6|23
1695117600000|2023-09-19 10:00:00|2496.4|2490.4|2495.4|2489.4|2496.4|2490.4|2495.1|2489.1|34
1695117900000|2023-09-19 10:05:00|2495.6|2489.6|2494.4|2488.4|2495.6|2489.6|2493.9|2487.9|28
1695118200000|2023-09-19 10:10:00|2494.1|2488.1|2494.9|2488.9|2495.9|2489.9|2493.9|2487.9|21
1695118500000|2023-09-19 10:15:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2493.6|2487.6|36
1695118800000|2023-09-19 10:20:00|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|21
1695119100000|2023-09-19 10:25:00|2494.4|2488.4|2494.4|2488.4|2495.4|2489.4|2493.9|2487.9|18
1695119400000|2023-09-19 10:30:00|2494.9|2488.9|2496.6|2490.6|2497.4|2491.4|2494.1|2488.1|37
1695119700000|2023-09-19 10:35:00|2496.9|2490.9|2499.4|2493.4|2499.9|2493.9|2496.4|2490.4|43
1695120000000|2023-09-19 10:40:00|2499.6|2493.6|2502.6|2496.6|2502.9|2496.9|2499.6|2493.6|45
1695120300000|2023-09-19 10:45:00|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2501.4|2495.4|35
1695120600000|2023-09-19 10:50:00|2503.4|2497.4|2505.6|2499.6|2507.6|2501.6|2503.4|2497.4|36
1695120900000|2023-09-19 10:55:00|2506.1|2500.1|2505.9|2499.9|2506.4|2500.4|2504.9|2498.9|35
1695121200000|2023-09-19 11:00:00|2505.4|2499.4|2507.4|2501.4|2507.9|2501.9|2504.9|2498.9|28
1695121500000|2023-09-19 11:05:00|2507.6|2501.6|2507.4|2501.4|2507.9|2501.9|2505.1|2499.1|48
1695121800000|2023-09-19 11:10:00|2507.6|2501.6|2505.1|2499.1|2508.4|2502.4|2505.1|2499.1|37
1695122100000|2023-09-19 11:15:00|2504.9|2498.9|2505.4|2499.4|2506.4|2500.4|2503.1|2497.1|34
1695122400000|2023-09-19 11:20:00|2505.1|2499.1|2508.1|2502.1|2508.1|2502.1|2504.9|2498.9|33
1695122700000|2023-09-19 11:25:00|2508.6|2502.6|2508.6|2502.6|2510.9|2504.9|2508.1|2502.1|30
1695123000000|2023-09-19 11:30:00|2508.1|2502.1|2513.1|2507.1|2513.4|2507.4|2508.1|2502.1|76
1695123300000|2023-09-19 11:35:00|2512.9|2506.9|2514.9|2508.9|2515.1|2509.1|2512.6|2506.6|42
1695123600000|2023-09-19 11:40:00|2514.6|2508.6|2516.1|2510.1|2517.6|2511.6|2514.4|2508.4|39
1695123900000|2023-09-19 11:45:00|2515.9|2509.9|2512.6|2506.6|2515.9|2509.9|2510.4|2504.4|48
1695124200000|2023-09-19 11:50:00|2512.1|2506.1|2513.6|2507.6|2516.6|2510.6|2509.5|2503.5|96
1695124500000|2023-09-19 11:55:00|2513.4|2507.4|2516.1|2510.1|2516.1|2510.1|2511.9|2505.9|83
1695124800000|2023-09-19 12:00:00|2516.4|2510.4|2521.1|2515.1|2521.6|2515.6|2514.9|2508.9|54
1695125100000|2023-09-19 12:05:00|2521.4|2515.4|2523.6|2517.6|2523.6|2517.6|2520.9|2514.9|40
1695125400000|2023-09-19 12:10:00|2523.4|2517.4|2520.4|2514.4|2523.6|2517.6|2519.6|2513.6|50
1695125700000|2023-09-19 12:15:00|2520.6|2514.6|2523.6|2517.6|2526.1|2520.1|2520.1|2514.1|51
1695126000000|2023-09-19 12:20:00|2524.1|2518.1|2521.1|2515.1|2525.4|2519.4|2520.1|2514.1|62
1695126300000|2023-09-19 12:25:00|2520.9|2514.9|2520.1|2514.1|2521.6|2515.6|2519.4|2513.4|38
1695126600000|2023-09-19 12:30:00|2520.4|2514.4|2525.6|2519.6|2526.1|2520.1|2518.9|2512.9|66
1695126900000|2023-09-19 12:35:00|2525.4|2519.4|2525.4|2519.4|2526.1|2520.1|2524.1|2518.1|36
1695127200000|2023-09-19 12:40:00|2525.1|2519.1|2523.9|2517.9|2526.4|2520.4|2522.4|2516.4|37
1695127500000|2023-09-19 12:45:00|2523.6|2517.6|2526.9|2520.9|2527.1|2521.1|2523.1|2517.1|38
1695127800000|2023-09-19 12:50:00|2527.1|2521.1|2529.1|2523.1|2529.4|2523.4|2526.1|2520.1|23
1695128100000|2023-09-19 12:55:00|2529.9|2523.9|2530.9|2524.9|2531.6|2525.6|2528.9|2522.9|40
1695128400000|2023-09-19 13:00:00|2530.4|2524.4|2531.6|2525.6|2536.1|2530.1|2529.6|2523.6|212
1695128700000|2023-09-19 13:05:00|2531.4|2525.4|2527.6|2521.6|2531.9|2525.9|2527.4|2521.4|169
1695129000000|2023-09-19 13:10:00|2528.1|2522.1|2530.6|2524.6|2532.4|2526.4|2527.6|2521.6|101
1695129300000|2023-09-19 13:15:00|2530.1|2524.1|2527.4|2521.4|2530.1|2524.1|2526.9|2520.9|73
1695129600000|2023-09-19 13:20:00|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.1|2520.1|52
1695129900000|2023-09-19 13:25:00|2526.6|2520.6|2526.9|2520.9|2527.6|2521.6|2525.9|2519.9|54
1695130200000|2023-09-19 13:30:00|2527.1|2521.1|2527.4|2521.4|2527.9|2521.9|2525.9|2519.9|64
1695130500000|2023-09-19 13:35:00|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2522.1|2516.1|65
1695130800000|2023-09-19 13:40:00|2526.1|2520.1|2524.4|2518.4|2526.4|2520.4|2523.9|2517.9|60
1695131100000|2023-09-19 13:45:00|2524.6|2518.6|2524.9|2518.9|2527.1|2521.1|2521.9|2515.9|92
1695131400000|2023-09-19 13:50:00|2524.6|2518.6|2520.1|2514.1|2524.6|2518.6|2520.1|2514.1|42
1695131700000|2023-09-19 13:55:00|2520.6|2514.6|2518.6|2512.6|2520.6|2514.6|2517.1|2511.1|71
1695132000000|2023-09-19 14:00:00|2518.4|2512.4|2517.4|2511.4|2520.1|2514.1|2516.6|2510.6|101
1695132300000|2023-09-19 14:05:00|2517.6|2511.6|2518.1|2512.1|2518.6|2512.6|2516.4|2510.4|55
1695132600000|2023-09-19 14:10:00|2517.9|2511.9|2517.6|2511.6|2519.1|2513.1|2515.6|2509.6|57
1695132900000|2023-09-19 14:15:00|2517.9|2511.9|2518.4|2512.4|2518.9|2512.9|2515.9|2509.9|64
1695133200000|2023-09-19 14:20:00|2518.6|2512.6|2518.1|2512.1|2519.4|2513.4|2517.1|2511.1|47
1695133500000|2023-09-19 14:25:00|2517.9|2511.9|2519.6|2513.6|2519.6|2513.6|2517.4|2511.4|83
1695133800000|2023-09-19 14:30:00|2519.9|2513.9|2519.1|2513.1|2520.6|2514.6|2518.4|2512.4|79
1695134100000|2023-09-19 14:35:00|2518.9|2512.9|2518.6|2512.6|2522.4|2516.4|2517.6|2511.6|108
1695134400000|2023-09-19 14:40:00|2518.4|2512.4|2513.1|2507.1|2518.4|2512.4|2512.6|2506.6|95
1695134700000|2023-09-19 14:45:00|2513.4|2507.4|2504.3|2498.3|2515.9|2509.9|2503|2497|233
1695135000000|2023-09-19 14:50:00|2503.5|2497.5|2500.8|2494.8|2504.5|2498.5|2498.8|2492.8|218
1695135300000|2023-09-19 14:55:00|2500.6|2494.6|2503.4|2497.4|2505.8|2499.8|2496.1|2490.1|218
1695135600000|2023-09-19 15:00:00|2503.9|2497.9|2505.9|2499.9|2508.1|2502.1|2503.4|2497.4|62
1695135900000|2023-09-19 15:05:00|2506.1|2500.1|2505.6|2499.6|2507.9|2501.9|2503.6|2497.6|72
1695136200000|2023-09-19 15:10:00|2505.9|2499.9|2504.1|2498.1|2506.6|2500.6|2503.6|2497.6|46
1695136500000|2023-09-19 15:15:00|2504.9|2498.9|2499.1|2493.1|2505.9|2499.9|2497.6|2491.6|75
1695136800000|2023-09-19 15:20:00|2498.9|2492.9|2500.9|2494.9|2501.1|2495.1|2498.6|2492.6|32
1695137100000|2023-09-19 15:25:00|2501.1|2495.1|2501.9|2495.9|2502.4|2496.4|2498.6|2492.6|38
1695137400000|2023-09-19 15:30:00|2501.6|2495.6|2495.4|2489.4|2502.4|2496.4|2494.6|2488.6|67
1695137700000|2023-09-19 15:35:00|2495.1|2489.1|2494.6|2488.6|2495.6|2489.6|2494.4|2488.4|25
1695138000000|2023-09-19 15:40:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2492.6|2486.6|43
1695138300000|2023-09-19 15:45:00|2494.6|2488.6|2495.4|2489.4|2496.1|2490.1|2493.4|2487.4|46
1695138600000|2023-09-19 15:50:00|2495.6|2489.6|2492.9|2486.9|2496.4|2490.4|2492.9|2486.9|34
1695138900000|2023-09-19 15:55:00|2493.4|2487.4|2494.1|2488.1|2494.6|2488.6|2492.6|2486.6|20
1695139200000|2023-09-19 16:00:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.1|2487.1|79
1695139500000|2023-09-19 16:05:00|2494.1|2488.1|2493.1|2487.1|2495.4|2489.4|2493.1|2487.1|41
1695139800000|2023-09-19 16:10:00|2492.4|2486.4|2493.6|2487.6|2493.9|2487.9|2491.4|2485.4|14
1695140100000|2023-09-19 16:15:00|2493.9|2487.9|2495.1|2489.1|2495.1|2489.1|2493.9|2487.9|10
1695140400000|2023-09-19 16:20:00|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.6|2488.6|5
1695140700000|2023-09-19 16:25:00|2494.6|2488.6|2493.4|2487.4|2494.6|2488.6|2493.4|2487.4|12
1695141000000|2023-09-19 16:30:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|9
1695141300000|2023-09-19 16:35:00|2493.6|2487.6|2493.9|2487.9|2494.1|2488.1|2492.9|2486.9|19
1695141600000|2023-09-19 16:40:00|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2493.9|2487.9|18
1695141900000|2023-09-19 16:45:00|2494.9|2488.9|2493.1|2487.1|2494.9|2488.9|2492.4|2486.4|29
1695142200000|2023-09-19 16:50:00|2493.4|2487.4|2493.1|2487.1|2494.4|2488.4|2493.1|2487.1|16
1695142500000|2023-09-19 16:55:00|2493.4|2487.4|2491.4|2485.4|2493.4|2487.4|2489.3|2483.3|88
1695142800000|2023-09-19 17:00:00|2491|2485|2491.8|2485.8|2492.6|2486.6|2490.5|2484.5|36
1695143100000|2023-09-19 17:05:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|14
1695143400000|2023-09-19 17:10:00|2492.5|2486.5|2494.3|2488.3|2494.5|2488.5|2492.1|2486.1|19
1695143700000|2023-09-19 17:15:00|2494.5|2488.5|2495|2489|2495.6|2489.6|2494.5|2488.5|5
1695144000000|2023-09-19 17:20:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2492.3|2486.3|8
1695144300000|2023-09-19 17:25:00|2494.1|2488.1|2494.8|2488.8|2494.8|2488.8|2493.9|2487.9|5
1695144600000|2023-09-19 17:30:00|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1695144900000|2023-09-19 17:35:00|2495|2489|2495|2489|2495.3|2489.3|2494.8|2488.8|5
1695145200000|2023-09-19 17:40:00|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2492.8|2486.8|10
1695145500000|2023-09-19 17:45:00|2493.5|2487.5|2492.8|2486.8|2493.9|2487.9|2492|2486|16
1695145800000|2023-09-19 17:50:00|2493.4|2487.4|2495.8|2489.8|2495.8|2489.8|2491.8|2485.8|34
1695146100000|2023-09-19 17:55:00|2502|2483.3|2500.8|2482|2502|2483.3|2500.8|2482|3
1695081600000|2023-09-19 00:00:00|2540.1|2534.1|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|5
1695081900000|2023-09-19 00:05:00|2539.4|2533.4|2542.3|2536.3|2542.4|2536.4|2539.4|2533.4|11
1695082200000|2023-09-19 00:10:00|2542|2536|2542|2536|2542|2536|2542|2536|1
1695082800000|2023-09-19 00:20:00|2542.3|2536.3|2541.8|2535.8|2544.6|2538.6|2541.6|2535.6|10
1695083100000|2023-09-19 00:25:00|2542|2536|2543.3|2537.3|2543.8|2537.8|2542|2536|9
1695083400000|2023-09-19 00:30:00|2543|2537|2542.4|2536.4|2543|2537|2541|2535|11
1695083700000|2023-09-19 00:35:00|2542.3|2536.3|2540.5|2534.5|2542.3|2536.3|2540.5|2534.5|7
1695084000000|2023-09-19 00:40:00|2540.3|2534.3|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|10
1695084300000|2023-09-19 00:45:00|2539.3|2533.3|2541|2535|2541.3|2535.3|2539|2533|14
1695084600000|2023-09-19 00:50:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|5
1695084900000|2023-09-19 00:55:00|2540|2534|2541|2535|2541|2535|2539.5|2533.5|19
1695085200000|2023-09-19 01:00:00|2541.3|2535.3|2539.4|2533.4|2543.3|2537.3|2539|2533|92
1695085500000|2023-09-19 01:05:00|2539.3|2533.3|2537.3|2531.3|2539.3|2533.3|2535.1|2529.1|110
1695085800000|2023-09-19 01:10:00|2537|2531|2536.3|2530.3|2537.5|2531.5|2535.3|2529.3|72
1695086100000|2023-09-19 01:15:00|2536|2530|2540.8|2534.8|2541|2535|2535|2529|105
1695086400000|2023-09-19 01:20:00|2541|2535|2543.8|2537.8|2545.3|2539.3|2540.5|2534.5|105
1695086700000|2023-09-19 01:25:00|2543.5|2537.5|2535.5|2529.5|2543.5|2537.5|2534.5|2528.5|111
1695087000000|2023-09-19 01:30:00|2535|2529|2532.8|2526.8|2537.3|2531.3|2531.3|2525.3|145
1695087300000|2023-09-19 01:35:00|2532.5|2526.5|2532|2526|2533.5|2527.5|2530|2524|104
1695087600000|2023-09-19 01:40:00|2531.8|2525.8|2526.8|2520.8|2531.8|2525.8|2526|2520|110
1695087900000|2023-09-19 01:45:00|2527|2521|2528.5|2522.5|2528.5|2522.5|2525.3|2519.3|93
1695088200000|2023-09-19 01:50:00|2528.3|2522.3|2522.3|2516.3|2528.3|2522.3|2522.3|2516.3|86
1695088500000|2023-09-19 01:55:00|2522|2516|2520|2514|2522.3|2516.3|2518.3|2512.3|150
1695088800000|2023-09-19 02:00:00|2520.3|2514.3|2519.5|2513.5|2523.5|2517.5|2518.8|2512.8|155
1695089100000|2023-09-19 02:05:00|2519.8|2513.8|2518.8|2512.8|2522.8|2516.8|2518.5|2512.5|92
1695089400000|2023-09-19 02:10:00|2519|2513|2519.3|2513.3|2519.8|2513.8|2516.5|2510.5|95
1695089700000|2023-09-19 02:15:00|2519|2513|2519.3|2513.3|2520.8|2514.8|2519|2513|16
1695090000000|2023-09-19 02:20:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.3|2513.3|9
1695090300000|2023-09-19 02:25:00|2520|2514|2520.3|2514.3|2521|2515|2519.3|2513.3|20
1695090600000|2023-09-19 02:30:00|2520|2514|2522.5|2516.5|2524|2518|2519.8|2513.8|94
1695090900000|2023-09-19 02:35:00|2522.3|2516.3|2522.5|2516.5|2524|2518|2521.3|2515.3|76
1695091200000|2023-09-19 02:40:00|2522.8|2516.8|2526.5|2520.5|2526.5|2520.5|2521.3|2515.3|41
1695091500000|2023-09-19 02:45:00|2526.3|2520.3|2519.8|2513.8|2526.3|2520.3|2519.8|2513.8|55
1695091800000|2023-09-19 02:50:00|2520.3|2514.3|2515.5|2509.5|2520.3|2514.3|2515.3|2509.3|39
1695092100000|2023-09-19 02:55:00|2515.3|2509.3|2521.5|2515.5|2521.5|2515.5|2513.3|2507.3|59
1695092400000|2023-09-19 03:00:00|2521.8|2515.8|2523.3|2517.3|2525|2519|2520.8|2514.8|74
1695092700000|2023-09-19 03:05:00|2522.5|2516.5|2524.3|2518.3|2525|2519|2522.5|2516.5|93
1695093000000|2023-09-19 03:10:00|2524|2518|2523|2517|2524.5|2518.5|2522.5|2516.5|45
1695093300000|2023-09-19 03:15:00|2522.8|2516.8|2524.8|2518.8|2524.8|2518.8|2521.3|2515.3|35
1695093600000|2023-09-19 03:20:00|2524.5|2518.5|2522.5|2516.5|2525.3|2519.3|2522.5|2516.5|21
1695093900000|2023-09-19 03:25:00|2522.8|2516.8|2525|2519|2525|2519|2522|2516|36
1695094200000|2023-09-19 03:30:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|4
1695094500000|2023-09-19 03:35:00|2525.8|2519.8|2524.5|2518.5|2526|2520|2524|2518|13
1695094800000|2023-09-19 03:40:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|10
1695095100000|2023-09-19 03:45:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1695095400000|2023-09-19 03:50:00|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|3
1695095700000|2023-09-19 03:55:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|3
1695096000000|2023-09-19 04:00:00|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|2
1695096600000|2023-09-19 04:10:00|2523.8|2517.8|2525.3|2519.3|2525.3|2519.3|2523.8|2517.8|5
1695096900000|2023-09-19 04:15:00|2525|2519|2524.3|2518.3|2525|2519|2523.5|2517.5|11
1695097200000|2023-09-19 04:20:00|2524|2518|2524.8|2518.8|2525.5|2519.5|2523.5|2517.5|11
1695097500000|2023-09-19 04:25:00|2524.3|2518.3|2524.3|2518.3|2525|2519|2523.8|2517.8|12
1695097800000|2023-09-19 04:30:00|2523.8|2517.8|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|11
1695098100000|2023-09-19 04:35:00|2522.8|2516.8|2522|2516|2523|2517|2522|2516|7
1695098400000|2023-09-19 04:40:00|2521.8|2515.8|2522.8|2516.8|2522.8|2516.8|2521.3|2515.3|6
1695098700000|2023-09-19 04:45:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1695099600000|2023-09-19 05:00:00|2522|2516|2520.8|2514.8|2522|2516|2520.3|2514.3|11
1695099900000|2023-09-19 05:05:00|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1695100200000|2023-09-19 05:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|6
1695100500000|2023-09-19 05:15:00|2519.5|2513.5|2520.8|2514.8|2521|2515|2519.5|2513.5|11
1695100800000|2023-09-19 05:20:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|3
1695101100000|2023-09-19 05:25:00|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|9
1695101400000|2023-09-19 05:30:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2517.3|2511.3|53
1695101700000|2023-09-19 05:35:00|2519|2513|2516|2510|2519|2513|2515.8|2509.8|53
1695102000000|2023-09-19 05:40:00|2516.3|2510.3|2518.3|2512.3|2519.3|2513.3|2516|2510|50
1695102300000|2023-09-19 05:45:00|2518|2512|2515.8|2509.8|2518.8|2512.8|2512.8|2506.8|55
1695102600000|2023-09-19 05:50:00|2516|2510|2515.8|2509.8|2516.8|2510.8|2514.8|2508.8|61
1695102900000|2023-09-19 05:55:00|2515.5|2509.5|2516.5|2510.5|2516.8|2510.8|2514.8|2508.8|34
1695103200000|2023-09-19 06:00:00|2516.8|2510.8|2516|2510|2519|2513|2515.8|2509.8|49
1695103500000|2023-09-19 06:05:00|2516.3|2510.3|2519|2513|2519.5|2513.5|2516|2510|51
1695103800000|2023-09-19 06:10:00|2518.5|2512.5|2518.3|2512.3|2519|2513|2517|2511|47
1695104100000|2023-09-19 06:15:00|2518.5|2512.5|2518.3|2512.3|2519.5|2513.5|2517.3|2511.3|46
1695104400000|2023-09-19 06:20:00|2518.5|2512.5|2520.5|2514.5|2520.5|2514.5|2518|2512|31
1695104700000|2023-09-19 06:25:00|2520.8|2514.8|2520.8|2514.8|2521.5|2515.5|2519.8|2513.8|67
1695105000000|2023-09-19 06:30:00|2521|2515|2523|2517|2525.5|2519.5|2521|2515|65
1695105300000|2023-09-19 06:35:00|2522.5|2516.5|2523.8|2517.8|2524|2518|2521.8|2515.8|32
1695105600000|2023-09-19 06:40:00|2524|2518|2521.3|2515.3|2524.3|2518.3|2521.3|2515.3|29
1695105900000|2023-09-19 06:45:00|2521|2515|2522.8|2516.8|2522.8|2516.8|2520.5|2514.5|47
1695106200000|2023-09-19 06:50:00|2522.5|2516.5|2519.8|2513.8|2523.5|2517.5|2519|2513|48
1695106500000|2023-09-19 06:55:00|2520|2514|2521.1|2515.1|2521.1|2515.1|2517.9|2511.9|79
1695106800000|2023-09-19 07:00:00|2523|2517|2530|2524|2532.5|2526.5|2523|2517|97
1695107100000|2023-09-19 07:05:00|2529|2523|2523.5|2517.5|2532.4|2526.4|2523.1|2517.1|79
1695107400000|2023-09-19 07:10:00|2522.6|2516.6|2515.3|2509.3|2524.6|2518.6|2514.5|2508.5|87
1695107700000|2023-09-19 07:15:00|2515.5|2509.5|2516.6|2510.6|2518.6|2512.6|2515.3|2509.3|72
1695108000000|2023-09-19 07:20:00|2516.4|2510.4|2520.9|2514.9|2520.9|2514.9|2515.4|2509.4|75
1695108300000|2023-09-19 07:25:00|2521.1|2515.1|2520.9|2514.9|2524.1|2518.1|2520.9|2514.9|53
1695108600000|2023-09-19 07:30:00|2520.6|2514.6|2521.9|2515.9|2522.4|2516.4|2519.1|2513.1|84
1695108900000|2023-09-19 07:35:00|2522.1|2516.1|2524.9|2518.9|2525.9|2519.9|2520.6|2514.6|59
1695109200000|2023-09-19 07:40:00|2525.1|2519.1|2524.4|2518.4|2526.1|2520.1|2523.6|2517.6|55
1695109500000|2023-09-19 07:45:00|2524.6|2518.6|2527.6|2521.6|2528.6|2522.6|2524.6|2518.6|43
1695109800000|2023-09-19 07:50:00|2527.4|2521.4|2528.4|2522.4|2528.9|2522.9|2527.4|2521.4|21
1695110100000|2023-09-19 07:55:00|2528.1|2522.1|2527.9|2521.9|2528.6|2522.6|2527.1|2521.1|23
1695110400000|2023-09-19 08:00:00|2527.6|2521.6|2522.1|2516.1|2527.6|2521.6|2514.8|2508.8|102
1695110700000|2023-09-19 08:05:00|2521.9|2515.9|2520.4|2514.4|2521.9|2515.9|2516.1|2510.1|67
1695111000000|2023-09-19 08:10:00|2520.1|2514.1|2509.4|2503.4|2520.1|2514.1|2505.9|2499.9|97
1695111300000|2023-09-19 08:15:00|2509.9|2503.9|2510.4|2504.4|2514.1|2508.1|2507.6|2501.6|64
1695111600000|2023-09-19 08:20:00|2510.6|2504.6|2511.6|2505.6|2512.6|2506.6|2510.4|2504.4|44
1695111900000|2023-09-19 08:25:00|2511.9|2505.9|2513.9|2507.9|2514.1|2508.1|2509.9|2503.9|56
1695112200000|2023-09-19 08:30:00|2514.1|2508.1|2508.6|2502.6|2514.1|2508.1|2504.9|2498.9|95
1695112500000|2023-09-19 08:35:00|2508.4|2502.4|2501.6|2495.6|2508.4|2502.4|2501.1|2495.1|59
1695112800000|2023-09-19 08:40:00|2501.9|2495.9|2492.4|2486.4|2502.9|2496.9|2490.5|2484.5|66
1695113100000|2023-09-19 08:45:00|2493.6|2487.6|2496.4|2490.4|2496.4|2490.4|2493.6|2487.6|40
1695113400000|2023-09-19 08:50:00|2496.1|2490.1|2497.1|2491.1|2498.1|2492.1|2495.6|2489.6|33
1695113700000|2023-09-19 08:55:00|2497.4|2491.4|2500.1|2494.1|2500.9|2494.9|2496.6|2490.6|48
1695114000000|2023-09-19 09:00:00|2499.9|2493.9|2495.4|2489.4|2501.4|2495.4|2494.9|2488.9|51
1695114300000|2023-09-19 09:05:00|2494.9|2488.9|2496.6|2490.6|2497.1|2491.1|2494.4|2488.4|26
1695114600000|2023-09-19 09:10:00|2496.9|2490.9|2497.9|2491.9|2498.9|2492.9|2496.1|2490.1|47
1695114900000|2023-09-19 09:15:00|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2496.1|2490.1|33
1695115200000|2023-09-19 09:20:00|2498.4|2492.4|2498.6|2492.6|2499.6|2493.6|2496.6|2490.6|29
1695115500000|2023-09-19 09:25:00|2498.9|2492.9|2498.9|2492.9|2499.6|2493.6|2497.4|2491.4|42
1695115800000|2023-09-19 09:30:00|2499.1|2493.1|2499.4|2493.4|2500.1|2494.1|2496.6|2490.6|29
1695116100000|2023-09-19 09:35:00|2499.1|2493.1|2498.4|2492.4|2499.6|2493.6|2497.9|2491.9|31
1695116400000|2023-09-19 09:40:00|2499.6|2493.6|2499.1|2493.1|2500.1|2494.1|2497.6|2491.6|22
1695116700000|2023-09-19 09:45:00|2498.9|2492.9|2497.6|2491.6|2499.1|2493.1|2497.4|2491.4|26
1695117000000|2023-09-19 09:50:00|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|15
1695117300000|2023-09-19 09:55:00|2497.1|2491.1|2496.6|2490.6|2497.6|2491.6|2496.6|2490.6|23
1695117600000|2023-09-19 10:00:00|2496.4|2490.4|2495.4|2489.4|2496.4|2490.4|2495.1|2489.1|34
1695117900000|2023-09-19 10:05:00|2495.6|2489.6|2494.4|2488.4|2495.6|2489.6|2493.9|2487.9|28
1695118200000|2023-09-19 10:10:00|2494.1|2488.1|2494.9|2488.9|2495.9|2489.9|2493.9|2487.9|21
1695118500000|2023-09-19 10:15:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2493.6|2487.6|36
1695118800000|2023-09-19 10:20:00|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|21
1695119100000|2023-09-19 10:25:00|2494.4|2488.4|2494.4|2488.4|2495.4|2489.4|2493.9|2487.9|18
1695119400000|2023-09-19 10:30:00|2494.9|2488.9|2496.6|2490.6|2497.4|2491.4|2494.1|2488.1|37
1695119700000|2023-09-19 10:35:00|2496.9|2490.9|2499.4|2493.4|2499.9|2493.9|2496.4|2490.4|43
1695120000000|2023-09-19 10:40:00|2499.6|2493.6|2502.6|2496.6|2502.9|2496.9|2499.6|2493.6|45
1695120300000|2023-09-19 10:45:00|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2501.4|2495.4|35
1695120600000|2023-09-19 10:50:00|2503.4|2497.4|2505.6|2499.6|2507.6|2501.6|2503.4|2497.4|36
1695120900000|2023-09-19 10:55:00|2506.1|2500.1|2505.9|2499.9|2506.4|2500.4|2504.9|2498.9|35
1695121200000|2023-09-19 11:00:00|2505.4|2499.4|2507.4|2501.4|2507.9|2501.9|2504.9|2498.9|28
1695121500000|2023-09-19 11:05:00|2507.6|2501.6|2507.4|2501.4|2507.9|2501.9|2505.1|2499.1|48
1695121800000|2023-09-19 11:10:00|2507.6|2501.6|2505.1|2499.1|2508.4|2502.4|2505.1|2499.1|37
1695122100000|2023-09-19 11:15:00|2504.9|2498.9|2505.4|2499.4|2506.4|2500.4|2503.1|2497.1|34
1695122400000|2023-09-19 11:20:00|2505.1|2499.1|2508.1|2502.1|2508.1|2502.1|2504.9|2498.9|33
1695122700000|2023-09-19 11:25:00|2508.6|2502.6|2508.6|2502.6|2510.9|2504.9|2508.1|2502.1|30
1695123000000|2023-09-19 11:30:00|2508.1|2502.1|2513.1|2507.1|2513.4|2507.4|2508.1|2502.1|76
1695123300000|2023-09-19 11:35:00|2512.9|2506.9|2514.9|2508.9|2515.1|2509.1|2512.6|2506.6|42
1695123600000|2023-09-19 11:40:00|2514.6|2508.6|2516.1|2510.1|2517.6|2511.6|2514.4|2508.4|39
1695123900000|2023-09-19 11:45:00|2515.9|2509.9|2512.6|2506.6|2515.9|2509.9|2510.4|2504.4|48
1695124200000|2023-09-19 11:50:00|2512.1|2506.1|2513.6|2507.6|2516.6|2510.6|2509.5|2503.5|96
1695124500000|2023-09-19 11:55:00|2513.4|2507.4|2516.1|2510.1|2516.1|2510.1|2511.9|2505.9|83
1695124800000|2023-09-19 12:00:00|2516.4|2510.4|2521.1|2515.1|2521.6|2515.6|2514.9|2508.9|54
1695125100000|2023-09-19 12:05:00|2521.4|2515.4|2523.6|2517.6|2523.6|2517.6|2520.9|2514.9|40
1695125400000|2023-09-19 12:10:00|2523.4|2517.4|2520.4|2514.4|2523.6|2517.6|2519.6|2513.6|50
1695125700000|2023-09-19 12:15:00|2520.6|2514.6|2523.6|2517.6|2526.1|2520.1|2520.1|2514.1|51
1695126000000|2023-09-19 12:20:00|2524.1|2518.1|2521.1|2515.1|2525.4|2519.4|2520.1|2514.1|62
1695126300000|2023-09-19 12:25:00|2520.9|2514.9|2520.1|2514.1|2521.6|2515.6|2519.4|2513.4|38
1695126600000|2023-09-19 12:30:00|2520.4|2514.4|2525.6|2519.6|2526.1|2520.1|2518.9|2512.9|66
1695126900000|2023-09-19 12:35:00|2525.4|2519.4|2525.4|2519.4|2526.1|2520.1|2524.1|2518.1|36
1695127200000|2023-09-19 12:40:00|2525.1|2519.1|2523.9|2517.9|2526.4|2520.4|2522.4|2516.4|37
1695127500000|2023-09-19 12:45:00|2523.6|2517.6|2526.9|2520.9|2527.1|2521.1|2523.1|2517.1|38
1695127800000|2023-09-19 12:50:00|2527.1|2521.1|2529.1|2523.1|2529.4|2523.4|2526.1|2520.1|23
1695128100000|2023-09-19 12:55:00|2529.9|2523.9|2530.9|2524.9|2531.6|2525.6|2528.9|2522.9|40
1695128400000|2023-09-19 13:00:00|2530.4|2524.4|2531.6|2525.6|2536.1|2530.1|2529.6|2523.6|212
1695128700000|2023-09-19 13:05:00|2531.4|2525.4|2527.6|2521.6|2531.9|2525.9|2527.4|2521.4|169
1695129000000|2023-09-19 13:10:00|2528.1|2522.1|2530.6|2524.6|2532.4|2526.4|2527.6|2521.6|101
1695129300000|2023-09-19 13:15:00|2530.1|2524.1|2527.4|2521.4|2530.1|2524.1|2526.9|2520.9|73
1695129600000|2023-09-19 13:20:00|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.1|2520.1|52
1695129900000|2023-09-19 13:25:00|2526.6|2520.6|2526.9|2520.9|2527.6|2521.6|2525.9|2519.9|54
1695130200000|2023-09-19 13:30:00|2527.1|2521.1|2527.4|2521.4|2527.9|2521.9|2525.9|2519.9|64
1695130500000|2023-09-19 13:35:00|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2522.1|2516.1|65
1695130800000|2023-09-19 13:40:00|2526.1|2520.1|2524.4|2518.4|2526.4|2520.4|2523.9|2517.9|60
1695131100000|2023-09-19 13:45:00|2524.6|2518.6|2524.9|2518.9|2527.1|2521.1|2521.9|2515.9|92
1695131400000|2023-09-19 13:50:00|2524.6|2518.6|2520.1|2514.1|2524.6|2518.6|2520.1|2514.1|42
1695131700000|2023-09-19 13:55:00|2520.6|2514.6|2518.6|2512.6|2520.6|2514.6|2517.1|2511.1|71
1695132000000|2023-09-19 14:00:00|2518.4|2512.4|2517.4|2511.4|2520.1|2514.1|2516.6|2510.6|101
1695132300000|2023-09-19 14:05:00|2517.6|2511.6|2518.1|2512.1|2518.6|2512.6|2516.4|2510.4|55
1695132600000|2023-09-19 14:10:00|2517.9|2511.9|2517.6|2511.6|2519.1|2513.1|2515.6|2509.6|57
1695132900000|2023-09-19 14:15:00|2517.9|2511.9|2518.4|2512.4|2518.9|2512.9|2515.9|2509.9|64
1695133200000|2023-09-19 14:20:00|2518.6|2512.6|2518.1|2512.1|2519.4|2513.4|2517.1|2511.1|47
1695133500000|2023-09-19 14:25:00|2517.9|2511.9|2519.6|2513.6|2519.6|2513.6|2517.4|2511.4|83
1695133800000|2023-09-19 14:30:00|2519.9|2513.9|2519.1|2513.1|2520.6|2514.6|2518.4|2512.4|79
1695134100000|2023-09-19 14:35:00|2518.9|2512.9|2518.6|2512.6|2522.4|2516.4|2517.6|2511.6|108
1695134400000|2023-09-19 14:40:00|2518.4|2512.4|2513.1|2507.1|2518.4|2512.4|2512.6|2506.6|95
1695134700000|2023-09-19 14:45:00|2513.4|2507.4|2504.3|2498.3|2515.9|2509.9|2503|2497|233
1695135000000|2023-09-19 14:50:00|2503.5|2497.5|2500.8|2494.8|2504.5|2498.5|2498.8|2492.8|218
1695135300000|2023-09-19 14:55:00|2500.6|2494.6|2503.4|2497.4|2505.8|2499.8|2496.1|2490.1|218
1695135600000|2023-09-19 15:00:00|2503.9|2497.9|2505.9|2499.9|2508.1|2502.1|2503.4|2497.4|62
1695135900000|2023-09-19 15:05:00|2506.1|2500.1|2505.6|2499.6|2507.9|2501.9|2503.6|2497.6|72
1695136200000|2023-09-19 15:10:00|2505.9|2499.9|2504.1|2498.1|2506.6|2500.6|2503.6|2497.6|46
1695136500000|2023-09-19 15:15:00|2504.9|2498.9|2499.1|2493.1|2505.9|2499.9|2497.6|2491.6|75
1695136800000|2023-09-19 15:20:00|2498.9|2492.9|2500.9|2494.9|2501.1|2495.1|2498.6|2492.6|32
1695137100000|2023-09-19 15:25:00|2501.1|2495.1|2501.9|2495.9|2502.4|2496.4|2498.6|2492.6|38
1695137400000|2023-09-19 15:30:00|2501.6|2495.6|2495.4|2489.4|2502.4|2496.4|2494.6|2488.6|67
1695137700000|2023-09-19 15:35:00|2495.1|2489.1|2494.6|2488.6|2495.6|2489.6|2494.4|2488.4|25
1695138000000|2023-09-19 15:40:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2492.6|2486.6|43
1695138300000|2023-09-19 15:45:00|2494.6|2488.6|2495.4|2489.4|2496.1|2490.1|2493.4|2487.4|46
1695138600000|2023-09-19 15:50:00|2495.6|2489.6|2492.9|2486.9|2496.4|2490.4|2492.9|2486.9|34
1695138900000|2023-09-19 15:55:00|2493.4|2487.4|2494.1|2488.1|2494.6|2488.6|2492.6|2486.6|20
1695139200000|2023-09-19 16:00:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.1|2487.1|79
1695139500000|2023-09-19 16:05:00|2494.1|2488.1|2493.1|2487.1|2495.4|2489.4|2493.1|2487.1|41
1695139800000|2023-09-19 16:10:00|2492.4|2486.4|2493.6|2487.6|2493.9|2487.9|2491.4|2485.4|14
1695140100000|2023-09-19 16:15:00|2493.9|2487.9|2495.1|2489.1|2495.1|2489.1|2493.9|2487.9|10
1695140400000|2023-09-19 16:20:00|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.6|2488.6|5
1695140700000|2023-09-19 16:25:00|2494.6|2488.6|2493.4|2487.4|2494.6|2488.6|2493.4|2487.4|12
1695141000000|2023-09-19 16:30:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|9
1695141300000|2023-09-19 16:35:00|2493.6|2487.6|2493.9|2487.9|2494.1|2488.1|2492.9|2486.9|19
1695141600000|2023-09-19 16:40:00|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2493.9|2487.9|18
1695141900000|2023-09-19 16:45:00|2494.9|2488.9|2493.1|2487.1|2494.9|2488.9|2492.4|2486.4|29
1695142200000|2023-09-19 16:50:00|2493.4|2487.4|2493.1|2487.1|2494.4|2488.4|2493.1|2487.1|16
1695142500000|2023-09-19 16:55:00|2493.4|2487.4|2491.4|2485.4|2493.4|2487.4|2489.3|2483.3|88
1695142800000|2023-09-19 17:00:00|2491|2485|2491.8|2485.8|2492.6|2486.6|2490.5|2484.5|36
1695143100000|2023-09-19 17:05:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|14
1695143400000|2023-09-19 17:10:00|2492.5|2486.5|2494.3|2488.3|2494.5|2488.5|2492.1|2486.1|19
1695143700000|2023-09-19 17:15:00|2494.5|2488.5|2495|2489|2495.6|2489.6|2494.5|2488.5|5
1695144000000|2023-09-19 17:20:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2492.3|2486.3|8
1695144300000|2023-09-19 17:25:00|2494.1|2488.1|2494.8|2488.8|2494.8|2488.8|2493.9|2487.9|5
1695144600000|2023-09-19 17:30:00|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1695144900000|2023-09-19 17:35:00|2495|2489|2495|2489|2495.3|2489.3|2494.8|2488.8|5
1695145200000|2023-09-19 17:40:00|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2492.8|2486.8|10
1695145500000|2023-09-19 17:45:00|2493.5|2487.5|2492.8|2486.8|2493.9|2487.9|2492|2486|16
1695145800000|2023-09-19 17:50:00|2493.4|2487.4|2495.8|2489.8|2495.8|2489.8|2491.8|2485.8|34
1695146100000|2023-09-19 17:55:00|2502|2483.3|2500.8|2482|2502|2483.3|2500.8|2482|3
1695168000000|2023-09-20 00:00:00|2494|2488|2495.1|2489.1|2495.1|2489.1|2494|2488|4
1695168300000|2023-09-20 00:05:00|2495|2489|2495.8|2489.8|2496.4|2490.4|2494.9|2488.9|13
1695168600000|2023-09-20 00:10:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|3
1695168900000|2023-09-20 00:15:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1695169200000|2023-09-20 00:20:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1695169500000|2023-09-20 00:25:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1695169800000|2023-09-20 00:30:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1695170100000|2023-09-20 00:35:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|4
1695170700000|2023-09-20 00:45:00|2496.3|2490.3|2497.4|2491.4|2497.4|2491.4|2495.3|2489.3|15
1695171000000|2023-09-20 00:50:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1695171300000|2023-09-20 00:55:00|2496|2490|2496.5|2490.5|2496.9|2490.9|2495.3|2489.3|14
1695171600000|2023-09-20 01:00:00|2496.8|2490.8|2497.4|2491.4|2499.4|2493.4|2496.3|2490.3|99
1695171900000|2023-09-20 01:05:00|2497.5|2491.5|2496.5|2490.5|2498.3|2492.3|2495|2489|60
1695172200000|2023-09-20 01:10:00|2496.3|2490.3|2495|2489|2496.3|2490.3|2493.3|2487.3|51
1695172500000|2023-09-20 01:15:00|2495.3|2489.3|2494.3|2488.3|2496.3|2490.3|2491.6|2485.6|100
1695172800000|2023-09-20 01:20:00|2494.5|2488.5|2493.3|2487.3|2496.5|2490.5|2493.3|2487.3|90
1695173100000|2023-09-20 01:25:00|2493|2487|2498.8|2492.8|2499.3|2493.3|2492.8|2486.8|60
1695173400000|2023-09-20 01:30:00|2499|2493|2499.3|2493.3|2499.8|2493.8|2498.3|2492.3|54
1695173700000|2023-09-20 01:35:00|2499|2493|2499.5|2493.5|2499.5|2493.5|2497|2491|52
1695174000000|2023-09-20 01:40:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2498.8|2492.8|33
1695174300000|2023-09-20 01:45:00|2499.8|2493.8|2497|2491|2499.8|2493.8|2497|2491|79
1695174600000|2023-09-20 01:50:00|2497.3|2491.3|2499.8|2493.8|2499.8|2493.8|2497.3|2491.3|66
1695174900000|2023-09-20 01:55:00|2500|2494|2500|2494|2500.8|2494.8|2499.8|2493.8|18
1695175200000|2023-09-20 02:00:00|2500.3|2494.3|2501|2495|2502.8|2496.8|2500|2494|43
1695175500000|2023-09-20 02:05:00|2501.5|2495.5|2495.3|2489.3|2501.5|2495.5|2494.5|2488.5|75
1695175800000|2023-09-20 02:10:00|2495|2489|2496.8|2490.8|2497.3|2491.3|2490.8|2484.8|78
1695176100000|2023-09-20 02:15:00|2497|2491|2496.3|2490.3|2497.3|2491.3|2495.5|2489.5|11
1695176400000|2023-09-20 02:20:00|2496|2490|2496.5|2490.5|2497.3|2491.3|2496|2490|15
1695176700000|2023-09-20 02:25:00|2496.8|2490.8|2497.5|2491.5|2498.3|2492.3|2495.5|2489.5|16
1695177000000|2023-09-20 02:30:00|2497.3|2491.3|2494.8|2488.8|2497.3|2491.3|2494|2488|91
1695177300000|2023-09-20 02:35:00|2495|2489|2492.5|2486.5|2495.3|2489.3|2492.3|2486.3|52
1695177600000|2023-09-20 02:40:00|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2490.8|2484.8|29
1695177900000|2023-09-20 02:45:00|2491.8|2485.8|2492.3|2486.3|2493.3|2487.3|2491.8|2485.8|34
1695178200000|2023-09-20 02:50:00|2492|2486|2487.3|2481.3|2492|2486|2487|2481|51
1695178500000|2023-09-20 02:55:00|2487|2481|2488.8|2482.8|2489.3|2483.3|2483.8|2477.8|112
1695178800000|2023-09-20 03:00:00|2488.5|2482.5|2488.8|2482.8|2490.3|2484.3|2488.3|2482.3|56
1695179100000|2023-09-20 03:05:00|2488.5|2482.5|2487.5|2481.5|2489.5|2483.5|2486.8|2480.8|39
1695179400000|2023-09-20 03:10:00|2487.3|2481.3|2487.3|2481.3|2488.8|2482.8|2486.5|2480.5|38
1695179700000|2023-09-20 03:15:00|2487|2481|2488.3|2482.3|2488.5|2482.5|2486.5|2480.5|40
1695180000000|2023-09-20 03:20:00|2488|2482|2487|2481|2488|2482|2486|2480|26
1695180300000|2023-09-20 03:25:00|2487.3|2481.3|2487.5|2481.5|2488|2482|2486.5|2480.5|34
1695180600000|2023-09-20 03:30:00|2487.8|2481.8|2488.3|2482.3|2489.3|2483.3|2487.5|2481.5|23
1695180900000|2023-09-20 03:35:00|2488.5|2482.5|2488|2482|2488.8|2482.8|2487.8|2481.8|26
1695181200000|2023-09-20 03:40:00|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.5|2481.5|7
1695181500000|2023-09-20 03:45:00|2487.5|2481.5|2487.8|2481.8|2488|2482|2487.5|2481.5|6
1695181800000|2023-09-20 03:50:00|2487.5|2481.5|2487.3|2481.3|2488.3|2482.3|2487|2481|30
1695182100000|2023-09-20 03:55:00|2487|2481|2487.5|2481.5|2487.8|2481.8|2487|2481|5
1695182400000|2023-09-20 04:00:00|2487.8|2481.8|2487.8|2481.8|2489|2483|2487.8|2481.8|17
1695182700000|2023-09-20 04:05:00|2487.5|2481.5|2485.3|2479.3|2488|2482|2485.3|2479.3|20
1695183000000|2023-09-20 04:10:00|2485|2479|2484.3|2478.3|2485.3|2479.3|2483.5|2477.5|22
1695183300000|2023-09-20 04:15:00|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1695183600000|2023-09-20 04:20:00|2484.3|2478.3|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|6
1695183900000|2023-09-20 04:25:00|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|7
1695184200000|2023-09-20 04:30:00|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1695184500000|2023-09-20 04:35:00|2483.8|2477.8|2484.8|2478.8|2485.3|2479.3|2483.8|2477.8|10
1695184800000|2023-09-20 04:40:00|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|7
1695185100000|2023-09-20 04:45:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1695185400000|2023-09-20 04:50:00|2483.5|2477.5|2483.5|2477.5|2484|2478|2483.5|2477.5|9
1695185700000|2023-09-20 04:55:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1695186000000|2023-09-20 05:00:00|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|9
1695186300000|2023-09-20 05:05:00|2484.5|2478.5|2486.3|2480.3|2486.5|2480.5|2483.8|2477.8|18
1695186600000|2023-09-20 05:10:00|2486|2480|2486.5|2480.5|2486.8|2480.8|2486|2480|17
1695186900000|2023-09-20 05:15:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.5|2480.5|7
1695187200000|2023-09-20 05:20:00|2488|2482|2488|2482|2488.5|2482.5|2488|2482|5
1695187500000|2023-09-20 05:25:00|2487.5|2481.5|2487.8|2481.8|2488.8|2482.8|2486.8|2480.8|13
1695187800000|2023-09-20 05:30:00|2488|2482|2490.3|2484.3|2491.3|2485.3|2487.8|2481.8|59
1695188100000|2023-09-20 05:35:00|2489.8|2483.8|2497|2491|2499.5|2493.5|2489|2483|125
1695188400000|2023-09-20 05:40:00|2496.8|2490.8|2495.3|2489.3|2497.3|2491.3|2493|2487|77
1695188700000|2023-09-20 05:45:00|2495.5|2489.5|2493.3|2487.3|2495.8|2489.8|2492.3|2486.3|57
1695189000000|2023-09-20 05:50:00|2493.5|2487.5|2489.8|2483.8|2495.3|2489.3|2489.8|2483.8|58
1695189300000|2023-09-20 05:55:00|2489.5|2483.5|2487.3|2481.3|2489.8|2483.8|2486.5|2480.5|62
1695189600000|2023-09-20 06:00:00|2487|2481|2489.5|2483.5|2490|2484|2485.5|2479.5|113
1695189900000|2023-09-20 06:05:00|2489|2483|2492.3|2486.3|2492.3|2486.3|2488.8|2482.8|68
1695190200000|2023-09-20 06:10:00|2492|2486|2494|2488|2495.8|2489.8|2492|2486|52
1695190500000|2023-09-20 06:15:00|2494.3|2488.3|2494|2488|2495|2489|2493.3|2487.3|23
1695190800000|2023-09-20 06:20:00|2493.8|2487.8|2494|2488|2495.8|2489.8|2493|2487|33
1695191100000|2023-09-20 06:25:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2492.8|2486.8|33
1695191400000|2023-09-20 06:30:00|2495|2489|2490.5|2484.5|2495|2489|2490.3|2484.3|40
1695191700000|2023-09-20 06:35:00|2490.3|2484.3|2493.8|2487.8|2494.3|2488.3|2489|2483|56
1695192000000|2023-09-20 06:40:00|2494|2488|2496.3|2490.3|2497.8|2491.8|2494|2488|49
1695192300000|2023-09-20 06:45:00|2496.5|2490.5|2496.5|2490.5|2497.3|2491.3|2495.3|2489.3|38
1695192600000|2023-09-20 06:50:00|2496.3|2490.3|2494.8|2488.8|2497.3|2491.3|2494.8|2488.8|58
1695192900000|2023-09-20 06:55:00|2495|2489|2493.4|2487.4|2496.4|2490.4|2493.1|2487.1|49
1695193200000|2023-09-20 07:00:00|2493.1|2487.1|2503.8|2497.8|2504.5|2498.5|2492.1|2486.1|105
1695193500000|2023-09-20 07:05:00|2503.5|2497.5|2503.6|2497.6|2506.1|2500.1|2499.3|2493.3|74
1695193800000|2023-09-20 07:10:00|2503.4|2497.4|2506.1|2500.1|2509.6|2503.6|2502.1|2496.1|79
1695194100000|2023-09-20 07:15:00|2506.4|2500.4|2508.6|2502.6|2509.9|2503.9|2502.4|2496.4|75
1695194400000|2023-09-20 07:20:00|2508.4|2502.4|2508.6|2502.6|2512.4|2506.4|2508.1|2502.1|56
1695194700000|2023-09-20 07:25:00|2508.9|2502.9|2510.9|2504.9|2513.9|2507.9|2508.6|2502.6|37
1695195000000|2023-09-20 07:30:00|2510.6|2504.6|2514.5|2508.5|2519|2513|2509.9|2503.9|94
1695195300000|2023-09-20 07:35:00|2514.8|2508.8|2513.4|2507.4|2515.8|2509.8|2512.9|2506.9|52
1695195600000|2023-09-20 07:40:00|2513.1|2507.1|2514.4|2508.4|2516.6|2510.6|2512.4|2506.4|37
1695195900000|2023-09-20 07:45:00|2514.6|2508.6|2514.6|2508.6|2517.4|2511.4|2514.6|2508.6|30
1695196200000|2023-09-20 07:50:00|2514.4|2508.4|2516.1|2510.1|2516.1|2510.1|2514.1|2508.1|18
1695196500000|2023-09-20 07:55:00|2516.4|2510.4|2514.4|2508.4|2516.9|2510.9|2513.6|2507.6|29
1695196800000|2023-09-20 08:00:00|2514.6|2508.6|2510.6|2504.6|2516.6|2510.6|2509.4|2503.4|90
1695197100000|2023-09-20 08:05:00|2510.9|2504.9|2518.1|2512.1|2520.4|2514.4|2510.6|2504.6|78
1695197400000|2023-09-20 08:10:00|2517.1|2511.1|2520.1|2514.1|2520.4|2514.4|2517.1|2511.1|78
1695197700000|2023-09-20 08:15:00|2519.9|2513.9|2522.6|2516.6|2522.6|2516.6|2518.6|2512.6|58
1695198000000|2023-09-20 08:20:00|2522.9|2516.9|2522.6|2516.6|2525.1|2519.1|2520.9|2514.9|66
1695198300000|2023-09-20 08:25:00|2522.4|2516.4|2525.4|2519.4|2529.9|2523.9|2521.1|2515.1|80
1695198600000|2023-09-20 08:30:00|2525.9|2519.9|2532.4|2526.4|2532.6|2526.6|2525.4|2519.4|74
1695198900000|2023-09-20 08:35:00|2532.6|2526.6|2531.6|2525.6|2533.4|2527.4|2530.8|2524.8|44
1695199200000|2023-09-20 08:40:00|2531.9|2525.9|2528.9|2522.9|2532.9|2526.9|2527.6|2521.6|56
1695199500000|2023-09-20 08:45:00|2528.6|2522.6|2529.4|2523.4|2530.6|2524.6|2528.1|2522.1|44
1695199800000|2023-09-20 08:50:00|2529.6|2523.6|2531.9|2525.9|2532.6|2526.6|2528.1|2522.1|53
1695200100000|2023-09-20 08:55:00|2532.1|2526.1|2531.1|2525.1|2533.9|2527.9|2530.9|2524.9|34
1695200400000|2023-09-20 09:00:00|2530.9|2524.9|2533.6|2527.6|2534.9|2528.9|2529.4|2523.4|56
1695200700000|2023-09-20 09:05:00|2533.9|2527.9|2536.4|2530.4|2537.4|2531.4|2533.6|2527.6|60
1695201000000|2023-09-20 09:10:00|2536.6|2530.6|2537.4|2531.4|2537.9|2531.9|2535.9|2529.9|55
1695201300000|2023-09-20 09:15:00|2537.6|2531.6|2537.1|2531.1|2537.6|2531.6|2534.9|2528.9|25
1695201600000|2023-09-20 09:20:00|2537.4|2531.4|2536.9|2530.9|2537.6|2531.6|2535.6|2529.6|26
1695201900000|2023-09-20 09:25:00|2536.6|2530.6|2534.4|2528.4|2536.9|2530.9|2534.4|2528.4|32
1695202200000|2023-09-20 09:30:00|2534.6|2528.6|2536.1|2530.1|2536.6|2530.6|2534.6|2528.6|51
1695202500000|2023-09-20 09:35:00|2536.4|2530.4|2537.6|2531.6|2537.6|2531.6|2535.4|2529.4|44
1695202800000|2023-09-20 09:40:00|2537.9|2531.9|2533.4|2527.4|2539.4|2533.4|2532.1|2526.1|57
1695203100000|2023-09-20 09:45:00|2533.6|2527.6|2534.4|2528.4|2535.6|2529.6|2532.4|2526.4|38
1695203400000|2023-09-20 09:50:00|2534.6|2528.6|2535.9|2529.9|2537.6|2531.6|2534.1|2528.1|35
1695203700000|2023-09-20 09:55:00|2536.1|2530.1|2539.9|2533.9|2540.1|2534.1|2536.1|2530.1|45
1695204000000|2023-09-20 10:00:00|2539.6|2533.6|2540.6|2534.6|2540.9|2534.9|2539.4|2533.4|26
1695204300000|2023-09-20 10:05:00|2540.9|2534.9|2543.4|2537.4|2546.6|2540.6|2539.6|2533.6|56
1695204600000|2023-09-20 10:10:00|2543.1|2537.1|2544.6|2538.6|2546.4|2540.4|2542.6|2536.6|78
1695204900000|2023-09-20 10:15:00|2544.9|2538.9|2542.1|2536.1|2545.1|2539.1|2540.1|2534.1|63
1695205200000|2023-09-20 10:20:00|2541.9|2535.9|2543.1|2537.1|2543.6|2537.6|2541.1|2535.1|42
1695205500000|2023-09-20 10:25:00|2542.9|2536.9|2540.1|2534.1|2544.4|2538.4|2539.9|2533.9|42
1695205800000|2023-09-20 10:30:00|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.4|2534.4|14
1695206100000|2023-09-20 10:35:00|2540.6|2534.6|2542.1|2536.1|2542.4|2536.4|2538.9|2532.9|28
1695206400000|2023-09-20 10:40:00|2542.4|2536.4|2541.9|2535.9|2542.6|2536.6|2541.1|2535.1|34
1695206700000|2023-09-20 10:45:00|2542.1|2536.1|2540.4|2534.4|2543.4|2537.4|2539.9|2533.9|47
1695207000000|2023-09-20 10:50:00|2540.6|2534.6|2540.1|2534.1|2542.4|2536.4|2540.1|2534.1|35
1695207300000|2023-09-20 10:55:00|2540.4|2534.4|2539.6|2533.6|2540.9|2534.9|2538.4|2532.4|41
1695207600000|2023-09-20 11:00:00|2539.9|2533.9|2541.9|2535.9|2542.9|2536.9|2539.4|2533.4|33
1695207900000|2023-09-20 11:05:00|2542.4|2536.4|2544.1|2538.1|2544.6|2538.6|2541.9|2535.9|44
1695208200000|2023-09-20 11:10:00|2544.4|2538.4|2544.6|2538.6|2545.6|2539.6|2544.1|2538.1|35
1695208500000|2023-09-20 11:15:00|2544.9|2538.9|2542.1|2536.1|2545.6|2539.6|2541.6|2535.6|49
1695208800000|2023-09-20 11:20:00|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.1|2536.1|28
1695209100000|2023-09-20 11:25:00|2543.1|2537.1|2543.4|2537.4|2543.6|2537.6|2541.9|2535.9|70
1695209400000|2023-09-20 11:30:00|2543.6|2537.6|2545.9|2539.9|2546.6|2540.6|2543.6|2537.6|54
1695209700000|2023-09-20 11:35:00|2546.1|2540.1|2549.9|2543.9|2550.4|2544.4|2546.1|2540.1|53
1695210000000|2023-09-20 11:40:00|2550.1|2544.1|2548.9|2542.9|2550.4|2544.4|2547.6|2541.6|47
1695210300000|2023-09-20 11:45:00|2549.1|2543.1|2546.6|2540.6|2550.6|2544.6|2546.4|2540.4|40
1695210600000|2023-09-20 11:50:00|2546.9|2540.9|2547.4|2541.4|2548.9|2542.9|2544.4|2538.4|92
1695210900000|2023-09-20 11:55:00|2547.1|2541.1|2547.4|2541.4|2548.6|2542.6|2546.4|2540.4|44
1695211200000|2023-09-20 12:00:00|2547.6|2541.6|2546.9|2540.9|2548.4|2542.4|2546.9|2540.9|44
1695211500000|2023-09-20 12:05:00|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.6|2540.6|31
1695211800000|2023-09-20 12:10:00|2547.4|2541.4|2540.9|2534.9|2547.4|2541.4|2540.1|2534.1|52
1695212100000|2023-09-20 12:15:00|2541.6|2535.6|2542.4|2536.4|2542.9|2536.9|2540|2534|64
1695212400000|2023-09-20 12:20:00|2542.6|2536.6|2542.1|2536.1|2542.6|2536.6|2541.4|2535.4|22
1695212700000|2023-09-20 12:25:00|2541.9|2535.9|2540.6|2534.6|2542.1|2536.1|2539.9|2533.9|34
1695213000000|2023-09-20 12:30:00|2540.9|2534.9|2539.6|2533.6|2542.4|2536.4|2538.6|2532.6|32
1695213300000|2023-09-20 12:35:00|2539.9|2533.9|2537.6|2531.6|2540.1|2534.1|2536.4|2530.4|54
1695213600000|2023-09-20 12:40:00|2537.9|2531.9|2536.9|2530.9|2537.9|2531.9|2534.4|2528.4|38
1695213900000|2023-09-20 12:45:00|2536.6|2530.6|2535.4|2529.4|2538.6|2532.6|2534.9|2528.9|51
1695214200000|2023-09-20 12:50:00|2535.6|2529.6|2535.9|2529.9|2537.1|2531.1|2535.1|2529.1|38
1695214500000|2023-09-20 12:55:00|2535.6|2529.6|2536.6|2530.6|2537.4|2531.4|2534.1|2528.1|75
1695214800000|2023-09-20 13:00:00|2536.4|2530.4|2540.4|2534.4|2543.8|2537.8|2534.4|2528.4|274
1695215100000|2023-09-20 13:05:00|2540.6|2534.6|2536.4|2530.4|2541.4|2535.4|2533.4|2527.4|180
1695215400000|2023-09-20 13:10:00|2536.1|2530.1|2532.6|2526.6|2536.1|2530.1|2531.9|2525.9|69
1695215700000|2023-09-20 13:15:00|2532.9|2526.9|2538.9|2532.9|2540.6|2534.6|2532.4|2526.4|90
1695216000000|2023-09-20 13:20:00|2539.1|2533.1|2541.1|2535.1|2542.9|2536.9|2537.6|2531.6|104
1695216300000|2023-09-20 13:25:00|2540.9|2534.9|2541.1|2535.1|2542.1|2536.1|2538.9|2532.9|118
1695216600000|2023-09-20 13:30:00|2541.4|2535.4|2548.1|2542.1|2548.1|2542.1|2540.9|2534.9|125
1695216900000|2023-09-20 13:35:00|2547.9|2541.9|2549.4|2543.4|2550.1|2544.1|2546.4|2540.4|101
1695217200000|2023-09-20 13:40:00|2549.6|2543.6|2551.4|2545.4|2553.1|2547.1|2549.1|2543.1|99
1695217500000|2023-09-20 13:45:00|2551.6|2545.6|2551.9|2545.9|2553.6|2547.6|2549.6|2543.6|129
1695217800000|2023-09-20 13:50:00|2551.6|2545.6|2554.4|2548.4|2554.9|2548.9|2551.6|2545.6|100
1695218100000|2023-09-20 13:55:00|2554.1|2548.1|2551.1|2545.1|2554.9|2548.9|2549.1|2543.1|85
1695218400000|2023-09-20 14:00:00|2550.9|2544.9|2552.1|2546.1|2554.9|2548.9|2549.1|2543.1|71
1695218700000|2023-09-20 14:05:00|2551.9|2545.9|2554.4|2548.4|2554.9|2548.9|2550.4|2544.4|76
1695219000000|2023-09-20 14:10:00|2554.1|2548.1|2549.1|2543.1|2556.6|2550.6|2548.9|2542.9|128
1695219300000|2023-09-20 14:15:00|2549.4|2543.4|2552.9|2546.9|2554.9|2548.9|2548.3|2542.3|101
1695219600000|2023-09-20 14:20:00|2552.6|2546.6|2553.9|2547.9|2555.1|2549.1|2551.6|2545.6|47
1695219900000|2023-09-20 14:25:00|2553.4|2547.4|2551.6|2545.6|2553.9|2547.9|2550.9|2544.9|122
1695220200000|2023-09-20 14:30:00|2551.9|2545.9|2552.4|2546.4|2552.9|2546.9|2550.1|2544.1|99
1695220500000|2023-09-20 14:35:00|2552.1|2546.1|2551.6|2545.6|2552.9|2546.9|2550.1|2544.1|51
1695220800000|2023-09-20 14:40:00|2551.4|2545.4|2552.9|2546.9|2553.1|2547.1|2550.4|2544.4|83
1695221100000|2023-09-20 14:45:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2550.6|2544.6|76
1695221400000|2023-09-20 14:50:00|2552.6|2546.6|2555.9|2549.9|2556.1|2550.1|2552.6|2546.6|86
1695221700000|2023-09-20 14:55:00|2556.6|2550.6|2558.6|2552.6|2560.9|2554.9|2555.9|2549.9|123
1695222000000|2023-09-20 15:00:00|2558.9|2552.9|2558.9|2552.9|2563.4|2557.4|2556.4|2550.4|103
1695222300000|2023-09-20 15:05:00|2558.6|2552.6|2560.4|2554.4|2560.4|2554.4|2558.6|2552.6|40
1695222600000|2023-09-20 15:10:00|2560.6|2554.6|2564.6|2558.6|2564.9|2558.9|2560.1|2554.1|57
1695222900000|2023-09-20 15:15:00|2563.4|2557.4|2563.4|2557.4|2564.9|2558.9|2562.9|2556.9|47
1695223200000|2023-09-20 15:20:00|2563.1|2557.1|2561.4|2555.4|2563.4|2557.4|2560.9|2554.9|69
1695223500000|2023-09-20 15:25:00|2561.6|2555.6|2558.1|2552.1|2562.1|2556.1|2557.9|2551.9|64
1695223800000|2023-09-20 15:30:00|2558.4|2552.4|2559.1|2553.1|2560.1|2554.1|2557.4|2551.4|65
1695224100000|2023-09-20 15:35:00|2559.4|2553.4|2559.6|2553.6|2562.9|2556.9|2558.9|2552.9|59
1695224400000|2023-09-20 15:40:00|2559.4|2553.4|2559.4|2553.4|2562.4|2556.4|2558.9|2552.9|79
1695224700000|2023-09-20 15:45:00|2559.1|2553.1|2555.4|2549.4|2559.6|2553.6|2554.9|2548.9|77
1695225000000|2023-09-20 15:50:00|2555.6|2549.6|2555.9|2549.9|2556.1|2550.1|2554.6|2548.6|63
1695225300000|2023-09-20 15:55:00|2555.6|2549.6|2553.9|2547.9|2555.9|2549.9|2552.9|2546.9|23
1695225600000|2023-09-20 16:00:00|2552.9|2546.9|2554.1|2548.1|2554.1|2548.1|2552.4|2546.4|19
1695225900000|2023-09-20 16:05:00|2554.4|2548.4|2552.1|2546.1|2554.4|2548.4|2551.6|2545.6|16
1695226200000|2023-09-20 16:10:00|2552.4|2546.4|2550.4|2544.4|2552.6|2546.6|2550.4|2544.4|21
1695226500000|2023-09-20 16:15:00|2549.9|2543.9|2549.1|2543.1|2551.6|2545.6|2548.9|2542.9|19
1695226800000|2023-09-20 16:20:00|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|4
1695227100000|2023-09-20 16:25:00|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|13
1695227400000|2023-09-20 16:30:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2548.6|2542.6|6
1695227700000|2023-09-20 16:35:00|2548.6|2542.6|2549.9|2543.9|2549.9|2543.9|2548.4|2542.4|14
1695228000000|2023-09-20 16:40:00|2549.1|2543.1|2548.9|2542.9|2549.9|2543.9|2548.9|2542.9|10
1695228300000|2023-09-20 16:45:00|2549.1|2543.1|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|12
1695228600000|2023-09-20 16:50:00|2548.4|2542.4|2549.6|2543.6|2549.9|2543.9|2548.4|2542.4|10
1695228900000|2023-09-20 16:55:00|2549.4|2543.4|2549.3|2543.3|2549.6|2543.6|2546.6|2540.6|21
1695229200000|2023-09-20 17:00:00|2549|2543|2549.3|2543.3|2549.6|2543.6|2548.9|2542.9|9
1695229500000|2023-09-20 17:05:00|2549.5|2543.5|2548.5|2542.5|2551|2545|2547.3|2541.3|14
1695229800000|2023-09-20 17:10:00|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1695230100000|2023-09-20 17:15:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1695230400000|2023-09-20 17:20:00|2547.4|2541.4|2547.5|2541.5|2548|2542|2547.4|2541.4|3
1695230700000|2023-09-20 17:25:00|2548|2542|2548|2542|2548|2542|2548|2542|1
1695231000000|2023-09-20 17:30:00|2546.9|2540.9|2547.3|2541.3|2547.8|2541.8|2546.9|2540.9|4
1695231300000|2023-09-20 17:35:00|2547.8|2541.8|2547.5|2541.5|2548|2542|2547.5|2541.5|8
1695231600000|2023-09-20 17:40:00|2547.8|2541.8|2546.5|2540.5|2547.8|2541.8|2546.5|2540.5|8
1695231900000|2023-09-20 17:45:00|2546.8|2540.8|2547.1|2541.1|2547.1|2541.1|2546|2540|6
1695232200000|2023-09-20 17:50:00|2547|2541|2544.3|2538.3|2548.4|2542.4|2544.3|2538.3|23
1695232500000|2023-09-20 17:55:00|2550.8|2532|2552.1|2532.1|2553.3|2534.5|2550|2531.3|12
1695254400000|2023-09-21 00:00:00|2537.6|2531.6|2533.6|2527.6|2537.6|2531.6|2532|2526|6
1695254700000|2023-09-21 00:05:00|2533.9|2527.9|2531.8|2525.8|2533.9|2527.9|2531.8|2525.8|7
1695255000000|2023-09-21 00:10:00|2532|2526|2534.5|2528.5|2535.3|2529.3|2532|2526|10
1695255300000|2023-09-21 00:15:00|2534.3|2528.3|2532.8|2526.8|2534.3|2528.3|2531.8|2525.8|11
1695255600000|2023-09-21 00:20:00|2533|2527|2533.8|2527.8|2534|2528|2533|2527|4
1695255900000|2023-09-21 00:25:00|2532.8|2526.8|2533.8|2527.8|2534|2528|2531.8|2525.8|16
1695256200000|2023-09-21 00:30:00|2534.5|2528.5|2535.3|2529.3|2535.5|2529.5|2534.5|2528.5|5
1695256500000|2023-09-21 00:35:00|2535.5|2529.5|2531.8|2525.8|2535.5|2529.5|2531.8|2525.8|26
1695256800000|2023-09-21 00:40:00|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|5
1695257100000|2023-09-21 00:45:00|2532|2526|2529.8|2523.8|2532|2526|2529.1|2523.1|9
1695257400000|2023-09-21 00:50:00|2530|2524|2532.5|2526.5|2532.5|2526.5|2529.8|2523.8|11
1695257700000|2023-09-21 00:55:00|2532.8|2526.8|2533.5|2527.5|2534.5|2528.5|2532.5|2526.5|21
1695258000000|2023-09-21 01:00:00|2533|2527|2524.5|2518.5|2533|2527|2520.5|2514.5|194
1695258300000|2023-09-21 01:05:00|2525.3|2519.3|2524.5|2518.5|2526.8|2520.8|2519|2513|169
1695258600000|2023-09-21 01:10:00|2524.3|2518.3|2523.5|2517.5|2524.8|2518.8|2521.8|2515.8|74
1695258900000|2023-09-21 01:15:00|2523.3|2517.3|2528|2522|2528.5|2522.5|2521.5|2515.5|106
1695259200000|2023-09-21 01:20:00|2527.8|2521.8|2526.5|2520.5|2528.3|2522.3|2525.5|2519.5|56
1695259500000|2023-09-21 01:25:00|2526.3|2520.3|2526.3|2520.3|2526.8|2520.8|2525.3|2519.3|45
1695259800000|2023-09-21 01:30:00|2526|2520|2527.3|2521.3|2528.3|2522.3|2525|2519|73
1695260100000|2023-09-21 01:35:00|2526.8|2520.8|2529.3|2523.3|2529.5|2523.5|2526.3|2520.3|50
1695260400000|2023-09-21 01:40:00|2528.8|2522.8|2529.5|2523.5|2530.5|2524.5|2528.3|2522.3|38
1695260700000|2023-09-21 01:45:00|2529.8|2523.8|2529.5|2523.5|2531|2525|2528.8|2522.8|39
1695261000000|2023-09-21 01:50:00|2530|2524|2527.5|2521.5|2531.3|2525.3|2527.5|2521.5|41
1695261300000|2023-09-21 01:55:00|2527.3|2521.3|2523.5|2517.5|2528.5|2522.5|2523|2517|55
1695261600000|2023-09-21 02:00:00|2523.8|2517.8|2524|2518|2525.5|2519.5|2522.5|2516.5|62
1695261900000|2023-09-21 02:05:00|2523.8|2517.8|2522.8|2516.8|2527|2521|2522.5|2516.5|49
1695262200000|2023-09-21 02:10:00|2522.5|2516.5|2519.5|2513.5|2522.8|2516.8|2518|2512|72
1695262500000|2023-09-21 02:15:00|2519.3|2513.3|2518.8|2512.8|2520.8|2514.8|2518.5|2512.5|15
1695262800000|2023-09-21 02:20:00|2518.5|2512.5|2516|2510|2518.8|2512.8|2515|2509|20
1695263100000|2023-09-21 02:25:00|2516.8|2510.8|2518.5|2512.5|2518.5|2512.5|2516.3|2510.3|22
1695263400000|2023-09-21 02:30:00|2518.3|2512.3|2512.8|2506.8|2518.5|2512.5|2512.8|2506.8|120
1695263700000|2023-09-21 02:35:00|2513|2507|2514.5|2508.5|2516|2510|2512.8|2506.8|36
1695264000000|2023-09-21 02:40:00|2514.8|2508.8|2515.5|2509.5|2517|2511|2514.8|2508.8|22
1695264300000|2023-09-21 02:45:00|2515.8|2509.8|2516|2510|2517.8|2511.8|2515.8|2509.8|10
1695264600000|2023-09-21 02:50:00|2516.3|2510.3|2514.8|2508.8|2517.5|2511.5|2514.5|2508.5|31
1695264900000|2023-09-21 02:55:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|3
1695265200000|2023-09-21 03:00:00|2516|2510|2519.5|2513.5|2519.8|2513.8|2516|2510|56
1695265500000|2023-09-21 03:05:00|2519.3|2513.3|2519.8|2513.8|2520.3|2514.3|2517.3|2511.3|47
1695265800000|2023-09-21 03:10:00|2520|2514|2522.8|2516.8|2523.5|2517.5|2519.3|2513.3|56
1695266100000|2023-09-21 03:15:00|2523|2517|2521.3|2515.3|2524.3|2518.3|2520.8|2514.8|36
1695266400000|2023-09-21 03:20:00|2521|2515|2519.3|2513.3|2521.3|2515.3|2519.3|2513.3|37
1695266700000|2023-09-21 03:25:00|2519.5|2513.5|2521.5|2515.5|2521.5|2515.5|2517.8|2511.8|38
1695267000000|2023-09-21 03:30:00|2522|2516|2522|2516|2524.3|2518.3|2522|2516|16
1695267300000|2023-09-21 03:35:00|2522.3|2516.3|2523.3|2517.3|2524.3|2518.3|2522|2516|17
1695267600000|2023-09-21 03:40:00|2523|2517|2522.5|2516.5|2523.5|2517.5|2522.3|2516.3|9
1695267900000|2023-09-21 03:45:00|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2522|2516|9
1695268200000|2023-09-21 03:50:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|5
1695268500000|2023-09-21 03:55:00|2522|2516|2522|2516|2522.5|2516.5|2521.8|2515.8|16
1695268800000|2023-09-21 04:00:00|2521.3|2515.3|2520|2514|2521.3|2515.3|2519.3|2513.3|10
1695269100000|2023-09-21 04:05:00|2519.8|2513.8|2520.5|2514.5|2521.3|2515.3|2519.3|2513.3|13
1695269400000|2023-09-21 04:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2519|2513|16
1695269700000|2023-09-21 04:15:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|4
1695270000000|2023-09-21 04:20:00|2519.8|2513.8|2520.8|2514.8|2520.8|2514.8|2519.8|2513.8|8
1695270300000|2023-09-21 04:25:00|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2519.8|2513.8|10
1695270600000|2023-09-21 04:30:00|2520.8|2514.8|2520.5|2514.5|2521.5|2515.5|2519.5|2513.5|26
1695270900000|2023-09-21 04:35:00|2520.3|2514.3|2520.5|2514.5|2521.3|2515.3|2520.3|2514.3|8
1695271200000|2023-09-21 04:40:00|2520.3|2514.3|2519|2513|2521.8|2515.8|2519|2513|14
1695271500000|2023-09-21 04:45:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2519|2513|6
1695271800000|2023-09-21 04:50:00|2521|2515|2520.8|2514.8|2521.8|2515.8|2520.8|2514.8|8
1695272100000|2023-09-21 04:55:00|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1695272400000|2023-09-21 05:00:00|2521.5|2515.5|2522.3|2516.3|2522.5|2516.5|2521.3|2515.3|8
1695272700000|2023-09-21 05:05:00|2522|2516|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|12
1695273000000|2023-09-21 05:10:00|2522.5|2516.5|2524.3|2518.3|2524.3|2518.3|2522.3|2516.3|13
1695273300000|2023-09-21 05:15:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1695273600000|2023-09-21 05:20:00|2524.3|2518.3|2526.5|2520.5|2526.5|2520.5|2524.3|2518.3|16
1695273900000|2023-09-21 05:25:00|2526.8|2520.8|2524.3|2518.3|2526.8|2520.8|2523.3|2517.3|16
1695274200000|2023-09-21 05:30:00|2523.8|2517.8|2519|2513|2523.8|2517.8|2517|2511|75
1695274500000|2023-09-21 05:35:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2518|2512|71
1695274800000|2023-09-21 05:40:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2518.8|2512.8|27
1695275100000|2023-09-21 05:45:00|2518.8|2512.8|2522|2516|2522|2516|2518.5|2512.5|20
1695275400000|2023-09-21 05:50:00|2521.8|2515.8|2518.5|2512.5|2522|2516|2518.5|2512.5|35
1695275700000|2023-09-21 05:55:00|2518.8|2512.8|2519|2513|2519.3|2513.3|2518.3|2512.3|28
1695276000000|2023-09-21 06:00:00|2519.3|2513.3|2520.8|2514.8|2521.8|2515.8|2518.5|2512.5|50
1695276300000|2023-09-21 06:05:00|2521.3|2515.3|2523.5|2517.5|2524.3|2518.3|2521.3|2515.3|44
1695276600000|2023-09-21 06:10:00|2523.3|2517.3|2522.5|2516.5|2524.8|2518.8|2521.8|2515.8|49
1695276900000|2023-09-21 06:15:00|2522.3|2516.3|2515|2509|2522.5|2516.5|2511.8|2505.8|143
1695277200000|2023-09-21 06:20:00|2515.5|2509.5|2513.8|2507.8|2515.5|2509.5|2513.3|2507.3|79
1695277500000|2023-09-21 06:25:00|2513.5|2507.5|2512.8|2506.8|2514.3|2508.3|2511.5|2505.5|196
1695277800000|2023-09-21 06:30:00|2513.3|2507.3|2510.3|2504.3|2513.5|2507.5|2510|2504|130
1695278100000|2023-09-21 06:35:00|2510.5|2504.5|2513.3|2507.3|2513.5|2507.5|2508.8|2502.8|144
1695278400000|2023-09-21 06:40:00|2513|2507|2513.3|2507.3|2514.3|2508.3|2511.8|2505.8|87
1695278700000|2023-09-21 06:45:00|2513.5|2507.5|2512.3|2506.3|2515.3|2509.3|2512.3|2506.3|72
1695279000000|2023-09-21 06:50:00|2512.5|2506.5|2513.3|2507.3|2513.5|2507.5|2511|2505|45
1695279300000|2023-09-21 06:55:00|2513.5|2507.5|2513.9|2507.9|2515.1|2509.1|2510.9|2504.9|78
1695279600000|2023-09-21 07:00:00|2514.1|2508.1|2510.9|2504.9|2514.6|2508.6|2508.4|2502.4|85
1695279900000|2023-09-21 07:05:00|2510.4|2504.4|2502.5|2496.5|2510.6|2504.6|2502|2496|95
1695280200000|2023-09-21 07:10:00|2502.3|2496.3|2505.1|2499.1|2506.4|2500.4|2500.3|2494.3|83
1695280500000|2023-09-21 07:15:00|2504.9|2498.9|2505.9|2499.9|2507.4|2501.4|2503.6|2497.6|62
1695280800000|2023-09-21 07:20:00|2505.6|2499.6|2498.9|2492.9|2505.9|2499.9|2497.6|2491.6|69
1695281100000|2023-09-21 07:25:00|2498.6|2492.6|2498.6|2492.6|2500.1|2494.1|2494.9|2488.9|84
1695281400000|2023-09-21 07:30:00|2498.9|2492.9|2498.1|2492.1|2500.6|2494.6|2495.6|2489.6|98
1695281700000|2023-09-21 07:35:00|2499.1|2493.1|2496.9|2490.9|2502.6|2496.6|2496.6|2490.6|86
1695282000000|2023-09-21 07:40:00|2497.1|2491.1|2491.4|2485.4|2497.1|2491.1|2491.4|2485.4|130
1695282300000|2023-09-21 07:45:00|2491.6|2485.6|2495.1|2489.1|2495.6|2489.6|2489.6|2483.6|71
1695282600000|2023-09-21 07:50:00|2494.9|2488.9|2492.1|2486.1|2496.4|2490.4|2492.1|2486.1|36
1695282900000|2023-09-21 07:55:00|2491.6|2485.6|2498.4|2492.4|2498.4|2492.4|2488.9|2482.9|74
1695283200000|2023-09-21 08:00:00|2498.9|2492.9|2502.6|2496.6|2503|2497|2495.9|2489.9|128
1695283500000|2023-09-21 08:05:00|2502.9|2496.9|2506.1|2500.1|2508.4|2502.4|2502.9|2496.9|98
1695283800000|2023-09-21 08:10:00|2506.4|2500.4|2513.6|2507.6|2514.4|2508.4|2506.1|2500.1|81
1695284100000|2023-09-21 08:15:00|2513.9|2507.9|2514.9|2508.9|2516.4|2510.4|2513.9|2507.9|77
1695284400000|2023-09-21 08:20:00|2515.1|2509.1|2517.6|2511.6|2517.9|2511.9|2513.6|2507.6|48
1695284700000|2023-09-21 08:25:00|2516.6|2510.6|2516.9|2510.9|2519.9|2513.9|2514.1|2508.1|61
1695285000000|2023-09-21 08:30:00|2517.1|2511.1|2516.6|2510.6|2518.6|2512.6|2515.4|2509.4|49
1695285300000|2023-09-21 08:35:00|2516.9|2510.9|2510.9|2504.9|2517.6|2511.6|2510.4|2504.4|81
1695285600000|2023-09-21 08:40:00|2511.1|2505.1|2510.4|2504.4|2511.6|2505.6|2508.4|2502.4|48
1695285900000|2023-09-21 08:45:00|2510.1|2504.1|2517.9|2511.9|2518.6|2512.6|2509.1|2503.1|60
1695286200000|2023-09-21 08:50:00|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2515.4|2509.4|31
1695286500000|2023-09-21 08:55:00|2517.6|2511.6|2515.1|2509.1|2518.4|2512.4|2514.6|2508.6|49
1695286800000|2023-09-21 09:00:00|2514.9|2508.9|2512.1|2506.1|2518.9|2512.9|2509.3|2503.3|94
1695287100000|2023-09-21 09:05:00|2512.9|2506.9|2512.1|2506.1|2515.1|2509.1|2511.4|2505.4|42
1695287400000|2023-09-21 09:10:00|2511.9|2505.9|2511.9|2505.9|2513.9|2507.9|2511.6|2505.6|32
1695287700000|2023-09-21 09:15:00|2512.4|2506.4|2511.6|2505.6|2513.4|2507.4|2511.4|2505.4|30
1695288000000|2023-09-21 09:20:00|2511.9|2505.9|2514.9|2508.9|2515.9|2509.9|2510.4|2504.4|54
1695288300000|2023-09-21 09:25:00|2515.1|2509.1|2513.9|2507.9|2515.9|2509.9|2513.6|2507.6|37
1695288600000|2023-09-21 09:30:00|2514.1|2508.1|2513.9|2507.9|2514.9|2508.9|2512.9|2506.9|49
1695288900000|2023-09-21 09:35:00|2513.6|2507.6|2514.4|2508.4|2516.9|2510.9|2513.6|2507.6|43
1695289200000|2023-09-21 09:40:00|2514.1|2508.1|2512.1|2506.1|2514.1|2508.1|2512.1|2506.1|48
1695289500000|2023-09-21 09:45:00|2512.4|2506.4|2512.4|2506.4|2513.6|2507.6|2511.1|2505.1|32
1695289800000|2023-09-21 09:50:00|2512.1|2506.1|2513.6|2507.6|2514.9|2508.9|2512.1|2506.1|24
1695290100000|2023-09-21 09:55:00|2513.9|2507.9|2512.6|2506.6|2514.6|2508.6|2512.1|2506.1|28
1695290400000|2023-09-21 10:00:00|2512.9|2506.9|2513.9|2507.9|2514.9|2508.9|2512.1|2506.1|34
1695290700000|2023-09-21 10:05:00|2513.6|2507.6|2514.4|2508.4|2515.6|2509.6|2513.1|2507.1|51
1695291000000|2023-09-21 10:10:00|2514.1|2508.1|2516.4|2510.4|2517.4|2511.4|2511.4|2505.4|59
1695291300000|2023-09-21 10:15:00|2516.1|2510.1|2515.4|2509.4|2517.4|2511.4|2514.1|2508.1|56
1695291600000|2023-09-21 10:20:00|2515.6|2509.6|2515.1|2509.1|2515.9|2509.9|2514.1|2508.1|28
1695291900000|2023-09-21 10:25:00|2514.9|2508.9|2516.4|2510.4|2516.4|2510.4|2514.9|2508.9|18
1695292200000|2023-09-21 10:30:00|2515.6|2509.6|2514.6|2508.6|2516.4|2510.4|2513.6|2507.6|36
1695292500000|2023-09-21 10:35:00|2514.9|2508.9|2513.1|2507.1|2515.1|2509.1|2513.1|2507.1|23
1695292800000|2023-09-21 10:40:00|2513.4|2507.4|2512.4|2506.4|2514.9|2508.9|2511.6|2505.6|26
1695293100000|2023-09-21 10:45:00|2512.6|2506.6|2513.1|2507.1|2513.4|2507.4|2512.4|2506.4|27
1695293400000|2023-09-21 10:50:00|2512.9|2506.9|2513.4|2507.4|2513.9|2507.9|2512.1|2506.1|30
1695293700000|2023-09-21 10:55:00|2513.1|2507.1|2514.6|2508.6|2517.1|2511.1|2513.1|2507.1|39
1695294000000|2023-09-21 11:00:00|2514.4|2508.4|2512.4|2506.4|2514.4|2508.4|2511.6|2505.6|48
1695294300000|2023-09-21 11:05:00|2512.6|2506.6|2514.1|2508.1|2514.4|2508.4|2512.6|2506.6|42
1695294600000|2023-09-21 11:10:00|2513.9|2507.9|2515.6|2509.6|2515.9|2509.9|2513.6|2507.6|18
1695294900000|2023-09-21 11:15:00|2515.9|2509.9|2515.4|2509.4|2517.4|2511.4|2514.6|2508.6|34
1695295200000|2023-09-21 11:20:00|2515.9|2509.9|2514.6|2508.6|2515.9|2509.9|2512.9|2506.9|40
1695295500000|2023-09-21 11:25:00|2515.1|2509.1|2512.6|2506.6|2515.1|2509.1|2511.9|2505.9|56
1695295800000|2023-09-21 11:30:00|2512.1|2506.1|2511.4|2505.4|2513.4|2507.4|2509.4|2503.4|70
1695296100000|2023-09-21 11:35:00|2511.1|2505.1|2511.1|2505.1|2511.6|2505.6|2509.1|2503.1|43
1695296400000|2023-09-21 11:40:00|2510.9|2504.9|2510.4|2504.4|2513.1|2507.1|2509.1|2503.1|57
1695296700000|2023-09-21 11:45:00|2510.1|2504.1|2509.4|2503.4|2511.1|2505.1|2507.9|2501.9|39
1695297000000|2023-09-21 11:50:00|2509.6|2503.6|2504.4|2498.4|2510.4|2504.4|2504.4|2498.4|66
1695297300000|2023-09-21 11:55:00|2504.1|2498.1|2503.6|2497.6|2507.1|2501.1|2503.6|2497.6|83
1695297600000|2023-09-21 12:00:00|2503.9|2497.9|2500.1|2494.1|2505.9|2499.9|2499.1|2493.1|96
1695297900000|2023-09-21 12:05:00|2499.6|2493.6|2497.4|2491.4|2499.6|2493.6|2497.1|2491.1|50
1695298200000|2023-09-21 12:10:00|2497.1|2491.1|2500.1|2494.1|2501.6|2495.6|2495.9|2489.9|69
1695298500000|2023-09-21 12:15:00|2499.6|2493.6|2497.6|2491.6|2499.9|2493.9|2497.4|2491.4|55
1695298800000|2023-09-21 12:20:00|2498.1|2492.1|2494.1|2488.1|2498.9|2492.9|2493.1|2487.1|87
1695299100000|2023-09-21 12:25:00|2494.4|2488.4|2492.9|2486.9|2494.6|2488.6|2491.6|2485.6|57
1695299400000|2023-09-21 12:30:00|2492.6|2486.6|2481.3|2475.3|2493.9|2487.9|2479.3|2473.3|123
1695299700000|2023-09-21 12:35:00|2479.8|2473.8|2482.1|2476.1|2482.4|2476.4|2479.8|2473.8|71
1695300000000|2023-09-21 12:40:00|2481.9|2475.9|2486.4|2480.4|2487.9|2481.9|2481.9|2475.9|86
1695300300000|2023-09-21 12:45:00|2486.1|2480.1|2488.4|2482.4|2488.4|2482.4|2484.9|2478.9|54
1695300600000|2023-09-21 12:50:00|2488.1|2482.1|2488.4|2482.4|2491.1|2485.1|2485.1|2479.1|75
1695300900000|2023-09-21 12:55:00|2488.1|2482.1|2490.4|2484.4|2492.9|2486.9|2486.4|2480.4|143
1695301200000|2023-09-21 13:00:00|2490.6|2484.6|2491.1|2485.1|2495.6|2489.6|2488.6|2482.6|225
1695301500000|2023-09-21 13:05:00|2491.4|2485.4|2492.4|2486.4|2492.9|2486.9|2488.1|2482.1|144
1695301800000|2023-09-21 13:10:00|2492.6|2486.6|2493.4|2487.4|2495.6|2489.6|2490.9|2484.9|159
1695302100000|2023-09-21 13:15:00|2493.6|2487.6|2496.4|2490.4|2496.4|2490.4|2491.1|2485.1|169
1695302400000|2023-09-21 13:20:00|2496.1|2490.1|2490.4|2484.4|2496.6|2490.6|2489.6|2483.6|111
1695302700000|2023-09-21 13:25:00|2490.1|2484.1|2492.6|2486.6|2494.1|2488.1|2490.1|2484.1|130
1695303000000|2023-09-21 13:30:00|2492.1|2486.1|2495.1|2489.1|2495.6|2489.6|2491.4|2485.4|132
1695303300000|2023-09-21 13:35:00|2494.9|2488.9|2497.4|2491.4|2498.1|2492.1|2494.6|2488.6|134
1695303600000|2023-09-21 13:40:00|2497.1|2491.1|2499.4|2493.4|2501.6|2495.6|2496.4|2490.4|219
1695303900000|2023-09-21 13:45:00|2499.6|2493.6|2497.9|2491.9|2504.1|2498.1|2497.9|2491.9|111
1695304200000|2023-09-21 13:50:00|2498.4|2492.4|2496.1|2490.1|2499.6|2493.6|2494.6|2488.6|137
1695304500000|2023-09-21 13:55:00|2496.4|2490.4|2495.6|2489.6|2497.4|2491.4|2494.1|2488.1|126
1695304800000|2023-09-21 14:00:00|2495.4|2489.4|2494.9|2488.9|2498.9|2492.9|2494.6|2488.6|94
1695305100000|2023-09-21 14:05:00|2494.6|2488.6|2494.6|2488.6|2496.6|2490.6|2492.6|2486.6|109
1695305400000|2023-09-21 14:10:00|2494.9|2488.9|2496.4|2490.4|2497.4|2491.4|2493.4|2487.4|105
1695305700000|2023-09-21 14:15:00|2496.6|2490.6|2502.6|2496.6|2503.4|2497.4|2496.6|2490.6|94
1695306000000|2023-09-21 14:20:00|2501.9|2495.9|2501.1|2495.1|2503.9|2497.9|2500.9|2494.9|107
1695306300000|2023-09-21 14:25:00|2501.4|2495.4|2502.4|2496.4|2503.4|2497.4|2500.9|2494.9|62
1695306600000|2023-09-21 14:30:00|2502.6|2496.6|2502.9|2496.9|2504.9|2498.9|2501.9|2495.9|96
1695306900000|2023-09-21 14:35:00|2503.1|2497.1|2508.6|2502.6|2509.4|2503.4|2502.9|2496.9|126
1695307200000|2023-09-21 14:40:00|2508.4|2502.4|2508.6|2502.6|2510.6|2504.6|2507.9|2501.9|105
1695307500000|2023-09-21 14:45:00|2508.4|2502.4|2512.6|2506.6|2515.4|2509.4|2506.6|2500.6|132
1695307800000|2023-09-21 14:50:00|2513.6|2507.6|2516.1|2510.1|2517.9|2511.9|2513.6|2507.6|106
1695308100000|2023-09-21 14:55:00|2515.9|2509.9|2515.6|2509.6|2519.9|2513.9|2513.4|2507.4|107
1695308400000|2023-09-21 15:00:00|2516.1|2510.1|2515.6|2509.6|2517.4|2511.4|2512.1|2506.1|95
1695308700000|2023-09-21 15:05:00|2515.9|2509.9|2515.6|2509.6|2516.9|2510.9|2514.1|2508.1|51
1695309000000|2023-09-21 15:10:00|2515.9|2509.9|2516.1|2510.1|2517.1|2511.1|2515.4|2509.4|49
1695309300000|2023-09-21 15:15:00|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2514.4|2508.4|33
1695309600000|2023-09-21 15:20:00|2516.1|2510.1|2518.1|2512.1|2518.6|2512.6|2514.4|2508.4|64
1695309900000|2023-09-21 15:25:00|2517.9|2511.9|2516.6|2510.6|2518.6|2512.6|2515.6|2509.6|49
1695310200000|2023-09-21 15:30:00|2516.4|2510.4|2516.9|2510.9|2517.4|2511.4|2515.1|2509.1|43
1695310500000|2023-09-21 15:35:00|2516.4|2510.4|2516.4|2510.4|2517.4|2511.4|2515.4|2509.4|38
1695310800000|2023-09-21 15:40:00|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2513.9|2507.9|36
1695311100000|2023-09-21 15:45:00|2516.9|2510.9|2519.4|2513.4|2519.4|2513.4|2516.9|2510.9|37
1695311400000|2023-09-21 15:50:00|2519.6|2513.6|2519.1|2513.1|2520.4|2514.4|2519.1|2513.1|31
1695311700000|2023-09-21 15:55:00|2519.6|2513.6|2518.9|2512.9|2519.9|2513.9|2517.9|2511.9|27
1695312000000|2023-09-21 16:00:00|2518.6|2512.6|2519.1|2513.1|2519.6|2513.6|2518.6|2512.6|11
1695312300000|2023-09-21 16:05:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1695312600000|2023-09-21 16:10:00|2518.6|2512.6|2517.1|2511.1|2518.6|2512.6|2517.1|2511.1|9
1695312900000|2023-09-21 16:15:00|2517.4|2511.4|2517.6|2511.6|2518.1|2512.1|2516.4|2510.4|20
1695313200000|2023-09-21 16:20:00|2517.9|2511.9|2519.1|2513.1|2519.9|2513.9|2517.6|2511.6|42
1695313500000|2023-09-21 16:25:00|2519.6|2513.6|2518.6|2512.6|2520.1|2514.1|2518.4|2512.4|15
1695313800000|2023-09-21 16:30:00|2518.9|2512.9|2520.4|2514.4|2520.4|2514.4|2518.9|2512.9|10
1695314100000|2023-09-21 16:35:00|2520.1|2514.1|2521.1|2515.1|2522.1|2516.1|2518.9|2512.9|40
1695314400000|2023-09-21 16:40:00|2521.4|2515.4|2522.6|2516.6|2522.9|2516.9|2520.4|2514.4|33
1695314700000|2023-09-21 16:45:00|2522.9|2516.9|2523.4|2517.4|2524.1|2518.1|2522.6|2516.6|21
1695315000000|2023-09-21 16:50:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|6
1695315300000|2023-09-21 16:55:00|2523.3|2517.3|2524|2518|2524.3|2518.3|2523.3|2517.3|10
1695315600000|2023-09-21 17:00:00|2524.3|2518.3|2524|2518|2525|2519|2523.8|2517.8|16
1695315900000|2023-09-21 17:05:00|2524.3|2518.3|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|4
1695316200000|2023-09-21 17:10:00|2524.3|2518.3|2525|2519|2525.4|2519.4|2524.3|2518.3|10
1695316500000|2023-09-21 17:15:00|2525.3|2519.3|2525.5|2519.5|2525.8|2519.8|2525.3|2519.3|6
1695316800000|2023-09-21 17:20:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|5
1695317100000|2023-09-21 17:25:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1695317400000|2023-09-21 17:30:00|2525|2519|2528|2522|2528|2522|2525|2519|22
1695317700000|2023-09-21 17:35:00|2528.1|2522.1|2528.3|2522.3|2529|2523|2528.1|2522.1|5
1695318300000|2023-09-21 17:45:00|2528|2522|2528.6|2522.6|2529|2523|2527.3|2521.3|33
1695318600000|2023-09-21 17:50:00|2528.5|2522.5|2530.8|2524.8|2530.9|2524.9|2528.5|2522.5|14
1695318900000|2023-09-21 17:55:00|2530.3|2524.3|2536|2517.3|2536|2524.3|2529.8|2516.5|7
1695340800000|2023-09-22 00:00:00|2523.6|2517.6|2523.8|2517.8|2523.9|2517.9|2523.6|2517.6|3
1695341100000|2023-09-22 00:05:00|2524|2518|2524.3|2518.3|2527.4|2521.4|2524|2518|31
1695341400000|2023-09-22 00:10:00|2523.5|2517.5|2523.5|2517.5|2523.6|2517.6|2521.5|2515.5|18
1695341700000|2023-09-22 00:15:00|2523.3|2517.3|2521.8|2515.8|2523.3|2517.3|2521.8|2515.8|36
1695342000000|2023-09-22 00:20:00|2521.5|2515.5|2520.3|2514.3|2521.5|2515.5|2520|2514|5
1695342300000|2023-09-22 00:25:00|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1695342600000|2023-09-22 00:30:00|2520|2514|2522.4|2516.4|2524.5|2518.5|2520|2514|26
1695342900000|2023-09-22 00:35:00|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.3|2515.3|6
1695343200000|2023-09-22 00:40:00|2521.3|2515.3|2521.8|2515.8|2522|2516|2521.3|2515.3|5
1695343800000|2023-09-22 00:50:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1695344100000|2023-09-22 00:55:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1695344400000|2023-09-22 01:00:00|2522|2516|2519.4|2513.4|2523.5|2517.5|2518.9|2512.9|88
1695344700000|2023-09-22 01:05:00|2519.6|2513.6|2519|2513|2520.9|2514.9|2518.3|2512.3|47
1695345000000|2023-09-22 01:10:00|2519.3|2513.3|2517.3|2511.3|2520|2514|2516.5|2510.5|49
1695345300000|2023-09-22 01:15:00|2517|2511|2519|2513|2519.5|2513.5|2516.3|2510.3|60
1695345600000|2023-09-22 01:20:00|2518.8|2512.8|2524.8|2518.8|2525.8|2519.8|2518|2512|84
1695345900000|2023-09-22 01:25:00|2525|2519|2529|2523|2530.3|2524.3|2524.8|2518.8|46
1695346200000|2023-09-22 01:30:00|2528.8|2522.8|2527.8|2521.8|2529.5|2523.5|2524.3|2518.3|109
1695346500000|2023-09-22 01:35:00|2528|2522|2524|2518|2528|2522|2522.3|2516.3|51
1695346800000|2023-09-22 01:40:00|2524.3|2518.3|2526.5|2520.5|2529|2523|2524.3|2518.3|51
1695347100000|2023-09-22 01:45:00|2526.8|2520.8|2528.8|2522.8|2528.8|2522.8|2526.3|2520.3|27
1695347400000|2023-09-22 01:50:00|2528.5|2522.5|2530|2524|2530.5|2524.5|2527.5|2521.5|42
1695347700000|2023-09-22 01:55:00|2530.3|2524.3|2534|2528|2534.5|2528.5|2529|2523|90
1695348000000|2023-09-22 02:00:00|2534.3|2528.3|2535.3|2529.3|2535.8|2529.8|2533.8|2527.8|79
1695348300000|2023-09-22 02:05:00|2535.5|2529.5|2541.5|2535.5|2541.5|2535.5|2533.8|2527.8|101
1695348600000|2023-09-22 02:10:00|2541.8|2535.8|2543|2537|2543.5|2537.5|2539.5|2533.5|71
1695348900000|2023-09-22 02:15:00|2543.3|2537.3|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|39
1695349200000|2023-09-22 02:20:00|2542.5|2536.5|2541|2535|2542.8|2536.8|2540.8|2534.8|11
1695349500000|2023-09-22 02:25:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1695349800000|2023-09-22 02:30:00|2540|2534|2547|2541|2549.3|2543.3|2540|2534|164
1695350100000|2023-09-22 02:35:00|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2543.8|2537.8|158
1695350400000|2023-09-22 02:40:00|2547.5|2541.5|2545|2539|2547.5|2541.5|2544.5|2538.5|80
1695350700000|2023-09-22 02:45:00|2545.3|2539.3|2550.5|2544.5|2551|2545|2545.3|2539.3|56
1695351000000|2023-09-22 02:50:00|2550.3|2544.3|2548|2542|2551.3|2545.3|2547.5|2541.5|52
1695351300000|2023-09-22 02:55:00|2548.3|2542.3|2549.5|2543.5|2552.5|2546.5|2548.3|2542.3|38
1695351600000|2023-09-22 03:00:00|2549.8|2543.8|2549.8|2543.8|2550.8|2544.8|2548.8|2542.8|44
1695351900000|2023-09-22 03:05:00|2550|2544|2551|2545|2552.5|2546.5|2549.8|2543.8|71
1695352200000|2023-09-22 03:10:00|2551.3|2545.3|2553.5|2547.5|2553.8|2547.8|2550.5|2544.5|52
1695352500000|2023-09-22 03:15:00|2553.3|2547.3|2550.5|2544.5|2553.3|2547.3|2547.5|2541.5|61
1695352800000|2023-09-22 03:20:00|2550.8|2544.8|2549.5|2543.5|2551|2545|2546.5|2540.5|37
1695353100000|2023-09-22 03:25:00|2549.3|2543.3|2546.3|2540.3|2549.3|2543.3|2545.3|2539.3|37
1695353400000|2023-09-22 03:30:00|2545.5|2539.5|2545.5|2539.5|2546|2540|2545.5|2539.5|4
1695353700000|2023-09-22 03:35:00|2545.8|2539.8|2545|2539|2546|2540|2545|2539|5
1695354000000|2023-09-22 03:40:00|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.5|2538.5|5
1695354300000|2023-09-22 03:45:00|2544.8|2538.8|2543.5|2537.5|2545|2539|2543.5|2537.5|10
1695354600000|2023-09-22 03:50:00|2542.8|2536.8|2544.5|2538.5|2544.5|2538.5|2541.3|2535.3|13
1695354900000|2023-09-22 03:55:00|2544.8|2538.8|2546|2540|2546.3|2540.3|2544.5|2538.5|6
1695355200000|2023-09-22 04:00:00|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544|2538|10
1695355500000|2023-09-22 04:05:00|2544.3|2538.3|2546.8|2540.8|2546.8|2540.8|2543.8|2537.8|12
1695355800000|2023-09-22 04:10:00|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|7
1695356100000|2023-09-22 04:15:00|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|9
1695356400000|2023-09-22 04:20:00|2545.5|2539.5|2547|2541|2547|2541|2544.5|2538.5|9
1695356700000|2023-09-22 04:25:00|2547.3|2541.3|2545.5|2539.5|2548|2542|2545.3|2539.3|15
1695357000000|2023-09-22 04:30:00|2545.3|2539.3|2545.3|2539.3|2545.5|2539.5|2545|2539|5
1695357300000|2023-09-22 04:35:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1695357600000|2023-09-22 04:40:00|2545.5|2539.5|2546|2540|2547.3|2541.3|2544.8|2538.8|12
1695357900000|2023-09-22 04:45:00|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|3
1695358200000|2023-09-22 04:50:00|2545.8|2539.8|2546|2540|2546|2540|2545.5|2539.5|6
1695358500000|2023-09-22 04:55:00|2545.8|2539.8|2544.8|2538.8|2546|2540|2544.8|2538.8|5
1695358800000|2023-09-22 05:00:00|2545|2539|2544.5|2538.5|2545.3|2539.3|2541.5|2535.5|30
1695359100000|2023-09-22 05:05:00|2543.8|2537.8|2547.3|2541.3|2549|2543|2543.5|2537.5|36
1695359400000|2023-09-22 05:10:00|2547|2541|2545|2539|2547|2541|2545|2539|7
1695359700000|2023-09-22 05:15:00|2545.3|2539.3|2542.3|2536.3|2545.5|2539.5|2542|2536|17
1695360000000|2023-09-22 05:20:00|2543.3|2537.3|2542.3|2536.3|2544.8|2538.8|2542.3|2536.3|8
1695360300000|2023-09-22 05:25:00|2542|2536|2542.5|2536.5|2542.8|2536.8|2541.5|2535.5|7
1695360600000|2023-09-22 05:30:00|2542.3|2536.3|2536.5|2530.5|2542.5|2536.5|2536.5|2530.5|94
1695360900000|2023-09-22 05:35:00|2536.3|2530.3|2536.5|2530.5|2539.5|2533.5|2533.3|2527.3|94
1695361200000|2023-09-22 05:40:00|2536.8|2530.8|2534.8|2528.8|2537|2531|2533.8|2527.8|70
1695361500000|2023-09-22 05:45:00|2535|2529|2536.5|2530.5|2537.5|2531.5|2535|2529|54
1695361800000|2023-09-22 05:50:00|2536.3|2530.3|2535.8|2529.8|2537.8|2531.8|2535|2529|42
1695362100000|2023-09-22 05:55:00|2535.5|2529.5|2536|2530|2536.3|2530.3|2533.8|2527.8|42
1695362400000|2023-09-22 06:00:00|2535.8|2529.8|2538.5|2532.5|2540|2534|2535.8|2529.8|71
1695362700000|2023-09-22 06:05:00|2538.8|2532.8|2539|2533|2540.5|2534.5|2538.3|2532.3|74
1695363000000|2023-09-22 06:10:00|2539.3|2533.3|2540|2534|2540.5|2534.5|2539|2533|38
1695363300000|2023-09-22 06:15:00|2539.8|2533.8|2543.5|2537.5|2543.8|2537.8|2539.3|2533.3|60
1695363600000|2023-09-22 06:20:00|2543.3|2537.3|2546.8|2540.8|2547.5|2541.5|2543.3|2537.3|104
1695363900000|2023-09-22 06:25:00|2547|2541|2546.5|2540.5|2547.8|2541.8|2546.5|2540.5|63
1695364200000|2023-09-22 06:30:00|2546.3|2540.3|2546.8|2540.8|2549.8|2543.8|2545.8|2539.8|160
1695364500000|2023-09-22 06:35:00|2546.3|2540.3|2547.8|2541.8|2548.5|2542.5|2545.8|2539.8|75
1695364800000|2023-09-22 06:40:00|2547.5|2541.5|2548.5|2542.5|2549|2543|2545.8|2539.8|67
1695365100000|2023-09-22 06:45:00|2548.3|2542.3|2549.3|2543.3|2550.3|2544.3|2547.8|2541.8|42
1695365400000|2023-09-22 06:50:00|2549|2543|2550.5|2544.5|2550.5|2544.5|2546.8|2540.8|45
1695365700000|2023-09-22 06:55:00|2550|2544|2556.3|2550.3|2556.3|2550.3|2549.1|2543.1|88
1695366000000|2023-09-22 07:00:00|2555.8|2549.8|2549|2543|2557.3|2551.3|2544.8|2538.8|148
1695366300000|2023-09-22 07:05:00|2549.3|2543.3|2545.8|2539.8|2551.5|2545.5|2542.5|2536.5|180
1695366600000|2023-09-22 07:10:00|2545|2539|2548.1|2542.1|2549.4|2543.4|2542.8|2536.8|91
1695366900000|2023-09-22 07:15:00|2547.9|2541.9|2547.9|2541.9|2549.1|2543.1|2543.6|2537.6|104
1695367200000|2023-09-22 07:20:00|2547.6|2541.6|2545.9|2539.9|2547.6|2541.6|2542.9|2536.9|90
1695367500000|2023-09-22 07:25:00|2546.1|2540.1|2546.4|2540.4|2546.6|2540.6|2543.6|2537.6|35
1695367800000|2023-09-22 07:30:00|2547.6|2541.6|2559.4|2553.4|2559.4|2553.4|2547.1|2541.1|100
1695368100000|2023-09-22 07:35:00|2559.6|2553.6|2553.6|2547.6|2559.9|2553.9|2552.9|2546.9|99
1695368400000|2023-09-22 07:40:00|2553.9|2547.9|2554.6|2548.6|2556.9|2550.9|2552.4|2546.4|53
1695368700000|2023-09-22 07:45:00|2555.4|2549.4|2557.6|2551.6|2560.9|2554.9|2554.4|2548.4|64
1695369000000|2023-09-22 07:50:00|2557.9|2551.9|2555.4|2549.4|2559.1|2553.1|2554.6|2548.6|59
1695369300000|2023-09-22 07:55:00|2555.1|2549.1|2560.4|2554.4|2560.4|2554.4|2553.6|2547.6|50
1695369600000|2023-09-22 08:00:00|2560.6|2554.6|2563.1|2557.1|2566.9|2560.9|2560.6|2554.6|113
1695369900000|2023-09-22 08:05:00|2562.6|2556.6|2555.9|2549.9|2562.6|2556.6|2555.4|2549.4|81
1695370200000|2023-09-22 08:10:00|2555.6|2549.6|2559.6|2553.6|2562.1|2556.1|2555.6|2549.6|80
1695370500000|2023-09-22 08:15:00|2559.1|2553.1|2563.4|2557.4|2566.6|2560.6|2558.4|2552.4|86
1695370800000|2023-09-22 08:20:00|2561.6|2555.6|2566.1|2560.1|2569.6|2563.6|2560.9|2554.9|75
1695371100000|2023-09-22 08:25:00|2565.9|2559.9|2567.4|2561.4|2567.6|2561.6|2563.9|2557.9|58
1695371400000|2023-09-22 08:30:00|2567.1|2561.1|2569.6|2563.6|2570.1|2564.1|2564.9|2558.9|78
1695371700000|2023-09-22 08:35:00|2569.4|2563.4|2569.6|2563.6|2570.9|2564.9|2567.9|2561.9|52
1695372000000|2023-09-22 08:40:00|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2564.9|2558.9|64
1695372300000|2023-09-22 08:45:00|2569.9|2563.9|2565.4|2559.4|2569.9|2563.9|2565.1|2559.1|38
1695372600000|2023-09-22 08:50:00|2566.1|2560.1|2566.1|2560.1|2567.6|2561.6|2565.1|2559.1|33
1695372900000|2023-09-22 08:55:00|2565.9|2559.9|2566.6|2560.6|2567.4|2561.4|2562.9|2556.9|45
1695373200000|2023-09-22 09:00:00|2567.1|2561.1|2567.9|2561.9|2568.6|2562.6|2566.6|2560.6|34
1695373500000|2023-09-22 09:05:00|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2563.9|2557.9|55
1695373800000|2023-09-22 09:10:00|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.1|2560.1|11
1695374100000|2023-09-22 09:15:00|2567.6|2561.6|2565.1|2559.1|2567.6|2561.6|2565.1|2559.1|24
1695374400000|2023-09-22 09:20:00|2564.9|2558.9|2563.6|2557.6|2565.1|2559.1|2563.4|2557.4|26
1695374700000|2023-09-22 09:25:00|2564.1|2558.1|2565.9|2559.9|2565.9|2559.9|2564.1|2558.1|22
1695375000000|2023-09-22 09:30:00|2565.6|2559.6|2565.9|2559.9|2567.4|2561.4|2564.6|2558.6|30
1695375300000|2023-09-22 09:35:00|2565.6|2559.6|2563.9|2557.9|2566.1|2560.1|2563.4|2557.4|40
1695375600000|2023-09-22 09:40:00|2563.6|2557.6|2562.4|2556.4|2564.1|2558.1|2561.6|2555.6|31
1695375900000|2023-09-22 09:45:00|2561.4|2555.4|2562.9|2556.9|2563.1|2557.1|2560.1|2554.1|36
1695376200000|2023-09-22 09:50:00|2562.6|2556.6|2560.9|2554.9|2562.6|2556.6|2560.6|2554.6|20
1695376500000|2023-09-22 09:55:00|2561.1|2555.1|2562.1|2556.1|2562.4|2556.4|2560.9|2554.9|30
1695376800000|2023-09-22 10:00:00|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.1|2554.1|28
1695377100000|2023-09-22 10:05:00|2560.6|2554.6|2561.4|2555.4|2562.1|2556.1|2560.4|2554.4|56
1695377400000|2023-09-22 10:10:00|2561.1|2555.1|2561.6|2555.6|2563.9|2557.9|2560.4|2554.4|32
1695377700000|2023-09-22 10:15:00|2561.9|2555.9|2561.1|2555.1|2562.1|2556.1|2560.6|2554.6|13
1695378000000|2023-09-22 10:20:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.4|2554.4|12
1695378300000|2023-09-22 10:25:00|2560.4|2554.4|2561.4|2555.4|2562.4|2556.4|2559.1|2553.1|32
1695378600000|2023-09-22 10:30:00|2561.1|2555.1|2559.9|2553.9|2561.6|2555.6|2557.8|2551.8|52
1695378900000|2023-09-22 10:35:00|2560.1|2554.1|2562.1|2556.1|2563.1|2557.1|2559.6|2553.6|25
1695379200000|2023-09-22 10:40:00|2562.4|2556.4|2561.9|2555.9|2563.9|2557.9|2560.4|2554.4|36
1695379500000|2023-09-22 10:45:00|2561.6|2555.6|2562.6|2556.6|2563.6|2557.6|2560.4|2554.4|35
1695379800000|2023-09-22 10:50:00|2563.1|2557.1|2562.1|2556.1|2563.4|2557.4|2561.4|2555.4|15
1695380100000|2023-09-22 10:55:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2560.1|2554.1|20
1695380400000|2023-09-22 11:00:00|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2559.1|2553.1|25
1695380700000|2023-09-22 11:05:00|2562.1|2556.1|2564.9|2558.9|2564.9|2558.9|2561.1|2555.1|27
1695381000000|2023-09-22 11:10:00|2564.6|2558.6|2560.9|2554.9|2565.1|2559.1|2560.9|2554.9|56
1695381300000|2023-09-22 11:15:00|2560.4|2554.4|2562.4|2556.4|2562.9|2556.9|2560.1|2554.1|41
1695381600000|2023-09-22 11:20:00|2561.9|2555.9|2561.1|2555.1|2562.4|2556.4|2560.6|2554.6|29
1695381900000|2023-09-22 11:25:00|2560.9|2554.9|2562.9|2556.9|2563.1|2557.1|2558.9|2552.9|34
1695382200000|2023-09-22 11:30:00|2563.1|2557.1|2563.9|2557.9|2564.1|2558.1|2561.6|2555.6|44
1695382500000|2023-09-22 11:35:00|2564.9|2558.9|2566.4|2560.4|2567.4|2561.4|2563.4|2557.4|62
1695382800000|2023-09-22 11:40:00|2567.1|2561.1|2559.6|2553.6|2567.4|2561.4|2558.9|2552.9|77
1695383100000|2023-09-22 11:45:00|2560.1|2554.1|2559.3|2553.3|2563.4|2557.4|2558.9|2552.9|84
1695383400000|2023-09-22 11:50:00|2559.5|2553.5|2561.9|2555.9|2566.6|2560.6|2558.1|2552.1|98
1695383700000|2023-09-22 11:55:00|2561.6|2555.6|2564.6|2558.6|2565.6|2559.6|2561.6|2555.6|74
1695384000000|2023-09-22 12:00:00|2565.1|2559.1|2566.6|2560.6|2567.4|2561.4|2565.1|2559.1|112
1695384300000|2023-09-22 12:05:00|2566.4|2560.4|2564.1|2558.1|2568.1|2562.1|2564.1|2558.1|72
1695384600000|2023-09-22 12:10:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2559.9|2553.9|106
1695384900000|2023-09-22 12:15:00|2565.1|2559.1|2565.1|2559.1|2566.1|2560.1|2563.1|2557.1|84
1695385200000|2023-09-22 12:20:00|2564.9|2558.9|2566.6|2560.6|2567.9|2561.9|2564.9|2558.9|59
1695385500000|2023-09-22 12:25:00|2566.4|2560.4|2569.4|2563.4|2569.9|2563.9|2566.1|2560.1|53
1695385800000|2023-09-22 12:30:00|2569.1|2563.1|2565.6|2559.6|2570.1|2564.1|2565.6|2559.6|64
1695386100000|2023-09-22 12:35:00|2565.9|2559.9|2566.4|2560.4|2567.9|2561.9|2565.4|2559.4|52
1695386400000|2023-09-22 12:40:00|2566.1|2560.1|2565.6|2559.6|2567.1|2561.1|2563.9|2557.9|59
1695386700000|2023-09-22 12:45:00|2565.9|2559.9|2564.9|2558.9|2567.1|2561.1|2563.9|2557.9|56
1695387000000|2023-09-22 12:50:00|2564.1|2558.1|2562.6|2556.6|2565.1|2559.1|2561.6|2555.6|66
1695387300000|2023-09-22 12:55:00|2562.4|2556.4|2564.6|2558.6|2565.1|2559.1|2561.4|2555.4|38
1695387600000|2023-09-22 13:00:00|2565.1|2559.1|2552.9|2546.9|2565.1|2559.1|2550.6|2544.6|301
1695387900000|2023-09-22 13:05:00|2553.1|2547.1|2555.9|2549.9|2557.6|2551.6|2553.1|2547.1|176
1695388200000|2023-09-22 13:10:00|2555.6|2549.6|2557.9|2551.9|2560.1|2554.1|2555.6|2549.6|80
1695388500000|2023-09-22 13:15:00|2558.4|2552.4|2559.6|2553.6|2561.1|2555.1|2557.9|2551.9|91
1695388800000|2023-09-22 13:20:00|2559.9|2553.9|2555.1|2549.1|2561.1|2555.1|2554.6|2548.6|163
1695389100000|2023-09-22 13:25:00|2554.9|2548.9|2551.9|2545.9|2555.1|2549.1|2551.1|2545.1|197
1695389400000|2023-09-22 13:30:00|2551.6|2545.6|2555.9|2549.9|2557.9|2551.9|2551.1|2545.1|147
1695389700000|2023-09-22 13:35:00|2555.6|2549.6|2556.6|2550.6|2558.9|2552.9|2555.4|2549.4|142
1695390000000|2023-09-22 13:40:00|2556.1|2550.1|2551.1|2545.1|2556.1|2550.1|2545.6|2539.6|96
1695390300000|2023-09-22 13:45:00|2551.6|2545.6|2551.6|2545.6|2552.9|2546.9|2549.1|2543.1|116
1695390600000|2023-09-22 13:50:00|2551.4|2545.4|2552.4|2546.4|2554.6|2548.6|2551.4|2545.4|118
1695390900000|2023-09-22 13:55:00|2552.6|2546.6|2556.9|2550.9|2557.6|2551.6|2552.6|2546.6|94
1695391200000|2023-09-22 14:00:00|2557.6|2551.6|2561.9|2555.9|2561.9|2555.9|2557.6|2551.6|122
1695391500000|2023-09-22 14:05:00|2562.1|2556.1|2560.4|2554.4|2562.9|2556.9|2560.1|2554.1|51
1695391800000|2023-09-22 14:10:00|2560.1|2554.1|2554.6|2548.6|2561.1|2555.1|2553.4|2547.4|95
1695392100000|2023-09-22 14:15:00|2554.9|2548.9|2559.4|2553.4|2559.9|2553.9|2553.4|2547.4|106
1695392400000|2023-09-22 14:20:00|2559.1|2553.1|2558.9|2552.9|2559.9|2553.9|2556.6|2550.6|88
1695392700000|2023-09-22 14:25:00|2559.1|2553.1|2562.1|2556.1|2562.4|2556.4|2557.9|2551.9|57
1695393000000|2023-09-22 14:30:00|2562.4|2556.4|2566.9|2560.9|2566.9|2560.9|2561.6|2555.6|84
1695393300000|2023-09-22 14:35:00|2567.1|2561.1|2568.4|2562.4|2568.9|2562.9|2566.4|2560.4|49
1695393600000|2023-09-22 14:40:00|2568.1|2562.1|2565.9|2559.9|2568.4|2562.4|2565.1|2559.1|84
1695393900000|2023-09-22 14:45:00|2565.6|2559.6|2564.9|2558.9|2566.9|2560.9|2563.6|2557.6|79
1695394200000|2023-09-22 14:50:00|2564.6|2558.6|2568.6|2562.6|2568.6|2562.6|2562.9|2556.9|78
1695394500000|2023-09-22 14:55:00|2568.1|2562.1|2564.9|2558.9|2568.9|2562.9|2561.4|2555.4|151
1695394800000|2023-09-22 15:00:00|2564.6|2558.6|2559.6|2553.6|2565.9|2559.9|2559.6|2553.6|67
1695395100000|2023-09-22 15:05:00|2560.1|2554.1|2556.6|2550.6|2561.1|2555.1|2556.6|2550.6|72
1695395400000|2023-09-22 15:10:00|2556.9|2550.9|2556.9|2550.9|2557.1|2551.1|2555.1|2549.1|48
1695395700000|2023-09-22 15:15:00|2556.6|2550.6|2557.6|2551.6|2558.9|2552.9|2556.1|2550.1|39
1695396000000|2023-09-22 15:20:00|2558.1|2552.1|2556.6|2550.6|2559.6|2553.6|2556.6|2550.6|46
1695396300000|2023-09-22 15:25:00|2556.4|2550.4|2558.1|2552.1|2559.4|2553.4|2555.1|2549.1|53
1695396600000|2023-09-22 15:30:00|2557.9|2551.9|2556.9|2550.9|2558.9|2552.9|2556.9|2550.9|30
1695396900000|2023-09-22 15:35:00|2557.1|2551.1|2558.1|2552.1|2558.6|2552.6|2556.6|2550.6|28
1695397200000|2023-09-22 15:40:00|2558.9|2552.9|2555.9|2549.9|2558.9|2552.9|2555.9|2549.9|41
1695397500000|2023-09-22 15:45:00|2556.4|2550.4|2558.6|2552.6|2559.6|2553.6|2556.4|2550.4|16
1695397800000|2023-09-22 15:50:00|2558.9|2552.9|2560.4|2554.4|2560.6|2554.6|2558.6|2552.6|20
1695398100000|2023-09-22 15:55:00|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|8
1695398400000|2023-09-22 16:00:00|2558.4|2552.4|2556.1|2550.1|2558.4|2552.4|2555.9|2549.9|38
1695398700000|2023-09-22 16:05:00|2555.9|2549.9|2554.6|2548.6|2556.4|2550.4|2554.6|2548.6|24
1695399000000|2023-09-22 16:10:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2552.1|2546.1|29
1695399300000|2023-09-22 16:15:00|2553.4|2547.4|2555.6|2549.6|2555.9|2549.9|2553.4|2547.4|9
1695399600000|2023-09-22 16:20:00|2555.9|2549.9|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|8
1695399900000|2023-09-22 16:25:00|2555.4|2549.4|2554.1|2548.1|2555.4|2549.4|2553.6|2547.6|13
1695400200000|2023-09-22 16:30:00|2555.1|2549.1|2554.6|2548.6|2555.4|2549.4|2554.1|2548.1|10
1695400500000|2023-09-22 16:35:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|21
1695400800000|2023-09-22 16:40:00|2555.1|2549.1|2553.1|2547.1|2555.1|2549.1|2552.9|2546.9|15
1695401100000|2023-09-22 16:45:00|2552.9|2546.9|2554.6|2548.6|2555.1|2549.1|2552.9|2546.9|8
1695401400000|2023-09-22 16:50:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|8
1695401700000|2023-09-22 16:55:00|2554.8|2548.8|2555|2549|2556|2550|2553.8|2547.8|22
1695402300000|2023-09-22 17:05:00|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1695402600000|2023-09-22 17:10:00|2555|2549|2555|2549|2555.1|2549.1|2554.8|2548.8|5
1695403500000|2023-09-22 17:25:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1695403800000|2023-09-22 17:30:00|2556.1|2550.1|2556|2550|2556.1|2550.1|2555.9|2549.9|4
1695404100000|2023-09-22 17:35:00|2555.9|2549.9|2556|2550|2556|2550|2555.9|2549.9|2
1695404400000|2023-09-22 17:40:00|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.6|2549.6|5
1695404700000|2023-09-22 17:45:00|2555.6|2549.6|2554.8|2548.8|2555.6|2549.6|2554.8|2548.8|6
1695405000000|2023-09-22 17:50:00|2555.5|2549.5|2557.4|2551.4|2557.4|2551.4|2553.3|2547.3|32
1695405300000|2023-09-22 17:55:00|2557.9|2551.9|2564.3|2545|2566.1|2554.5|2557.1|2543|25
1695600000000|2023-09-25 00:00:00|2552.8|2545.8|2552.1|2546.1|2553|2546.1|2552.1|2545.6|5
1695600300000|2023-09-25 00:05:00|2552.3|2546.3|2556.3|2550.3|2556.3|2550.3|2552.3|2546.3|7
1695600600000|2023-09-25 00:10:00|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|7
1695600900000|2023-09-25 00:15:00|2554.8|2548.8|2553.8|2547.8|2554.8|2548.8|2553.5|2547.5|5
1695601200000|2023-09-25 00:20:00|2554.3|2548.3|2552|2546|2555.3|2549.3|2552|2546|9
1695601500000|2023-09-25 00:25:00|2553|2547|2553.8|2547.8|2554|2548|2553|2547|6
1695602100000|2023-09-25 00:35:00|2553.5|2547.5|2552.8|2546.8|2553.5|2547.5|2552.3|2546.3|4
1695602400000|2023-09-25 00:40:00|2553|2547|2553.8|2547.8|2553.8|2547.8|2553|2547|6
1695602700000|2023-09-25 00:45:00|2554|2548|2554.3|2548.3|2554.3|2548.3|2553.8|2547.8|4
1695603000000|2023-09-25 00:50:00|2554|2548|2555.8|2549.8|2556|2550|2554|2548|10
1695603300000|2023-09-25 00:55:00|2555.5|2549.5|2552.5|2546.5|2555.5|2549.5|2552|2546|19
1695603600000|2023-09-25 01:00:00|2552.8|2546.8|2551.5|2545.5|2555.4|2549.4|2547.3|2541.3|110
1695603900000|2023-09-25 01:05:00|2551.3|2545.3|2553.5|2547.5|2555.8|2549.8|2551.3|2545.3|91
1695604200000|2023-09-25 01:10:00|2553.3|2547.3|2554.3|2548.3|2554.5|2548.5|2551.8|2545.8|62
1695604500000|2023-09-25 01:15:00|2554.5|2548.5|2556.3|2550.3|2556.5|2550.5|2552.8|2546.8|94
1695604800000|2023-09-25 01:20:00|2556|2550|2550.8|2544.8|2556.3|2550.3|2550.3|2544.3|59
1695605100000|2023-09-25 01:25:00|2550.5|2544.5|2549.3|2543.3|2550.5|2544.5|2548|2542|40
1695605400000|2023-09-25 01:30:00|2549|2543|2542.5|2536.5|2549.8|2543.8|2542.5|2536.5|86
1695605700000|2023-09-25 01:35:00|2542.8|2536.8|2540|2534|2545|2539|2540|2534|106
1695606000000|2023-09-25 01:40:00|2539.8|2533.8|2537|2531|2540|2534|2535.5|2529.5|79
1695606300000|2023-09-25 01:45:00|2536.8|2530.8|2535.5|2529.5|2539|2533|2534.8|2528.8|94
1695606600000|2023-09-25 01:50:00|2535.3|2529.3|2531.5|2525.5|2535.5|2529.5|2530|2524|90
1695606900000|2023-09-25 01:55:00|2531|2525|2529|2523|2531.3|2525.3|2528.8|2522.8|69
1695607200000|2023-09-25 02:00:00|2529.8|2523.8|2532.5|2526.5|2532.5|2526.5|2529.3|2523.3|37
1695607500000|2023-09-25 02:05:00|2532.8|2526.8|2531.3|2525.3|2533.8|2527.8|2531|2525|76
1695607800000|2023-09-25 02:10:00|2531|2525|2529.3|2523.3|2533|2527|2528.3|2522.3|64
1695608100000|2023-09-25 02:15:00|2529|2523|2530|2524|2530.3|2524.3|2528.8|2522.8|8
1695608400000|2023-09-25 02:20:00|2530.3|2524.3|2530|2524|2531|2525|2530|2524|6
1695608700000|2023-09-25 02:25:00|2529.8|2523.8|2531|2525|2531.3|2525.3|2529.5|2523.5|9
1695609000000|2023-09-25 02:30:00|2531.3|2525.3|2532.3|2526.3|2532.5|2526.5|2529.3|2523.3|49
1695609300000|2023-09-25 02:35:00|2532|2526|2536.8|2530.8|2537.5|2531.5|2532|2526|44
1695609600000|2023-09-25 02:40:00|2536.5|2530.5|2537.5|2531.5|2540.3|2534.3|2536.5|2530.5|61
1695609900000|2023-09-25 02:45:00|2537.8|2531.8|2541.8|2535.8|2542|2536|2537|2531|103
1695610200000|2023-09-25 02:50:00|2541.5|2535.5|2541|2535|2542.3|2536.3|2540.5|2534.5|22
1695610500000|2023-09-25 02:55:00|2541.3|2535.3|2543.5|2537.5|2543.8|2537.8|2540.8|2534.8|38
1695610800000|2023-09-25 03:00:00|2543.3|2537.3|2544.5|2538.5|2545|2539|2543|2537|22
1695611100000|2023-09-25 03:05:00|2544|2538|2544.5|2538.5|2544.5|2538.5|2542.8|2536.8|48
1695611400000|2023-09-25 03:10:00|2544.8|2538.8|2544.8|2538.8|2545.5|2539.5|2543|2537|30
1695611700000|2023-09-25 03:15:00|2544.5|2538.5|2539.5|2533.5|2545.5|2539.5|2539.5|2533.5|43
1695612000000|2023-09-25 03:20:00|2539.3|2533.3|2537.3|2531.3|2540|2534|2537.3|2531.3|32
1695612300000|2023-09-25 03:25:00|2537|2531|2538.5|2532.5|2538.5|2532.5|2535.5|2529.5|52
1695612600000|2023-09-25 03:30:00|2538.3|2532.3|2538.5|2532.5|2539.5|2533.5|2537.5|2531.5|29
1695612900000|2023-09-25 03:35:00|2538.3|2532.3|2533.5|2527.5|2538.8|2532.8|2533.5|2527.5|12
1695613200000|2023-09-25 03:40:00|2533.8|2527.8|2531.5|2525.5|2533.8|2527.8|2529.3|2523.3|18
1695613500000|2023-09-25 03:45:00|2531.3|2525.3|2531.8|2525.8|2532.3|2526.3|2531.3|2525.3|16
1695613800000|2023-09-25 03:50:00|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|4
1695614100000|2023-09-25 03:55:00|2533.5|2527.5|2533.8|2527.8|2534|2528|2533.5|2527.5|4
1695614400000|2023-09-25 04:00:00|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|3
1695614700000|2023-09-25 04:05:00|2535|2529|2535|2529|2535.3|2529.3|2535|2529|5
1695615000000|2023-09-25 04:10:00|2535.3|2529.3|2535.5|2529.5|2536|2530|2535.3|2529.3|6
1695615300000|2023-09-25 04:15:00|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1695615600000|2023-09-25 04:20:00|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|7
1695615900000|2023-09-25 04:25:00|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1695616200000|2023-09-25 04:30:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1695616500000|2023-09-25 04:35:00|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1695616800000|2023-09-25 04:40:00|2536.8|2530.8|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|2
1695617100000|2023-09-25 04:45:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|3
1695617400000|2023-09-25 04:50:00|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|5
1695617700000|2023-09-25 04:55:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536|2530|3
1695618000000|2023-09-25 05:00:00|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|3
1695618300000|2023-09-25 05:05:00|2535.3|2529.3|2532.8|2526.8|2535.3|2529.3|2531.5|2525.5|18
1695618600000|2023-09-25 05:10:00|2533|2527|2535.8|2529.8|2535.8|2529.8|2533|2527|5
1695618900000|2023-09-25 05:15:00|2535.5|2529.5|2536.8|2530.8|2536.8|2530.8|2535.5|2529.5|4
1695619500000|2023-09-25 05:25:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535|2529|4
1695619800000|2023-09-25 05:30:00|2536.3|2530.3|2535.5|2529.5|2538.5|2532.5|2534.5|2528.5|23
1695620100000|2023-09-25 05:35:00|2535.3|2529.3|2538.3|2532.3|2538.5|2532.5|2535.3|2529.3|24
1695620400000|2023-09-25 05:40:00|2538|2532|2538|2532|2538.3|2532.3|2536.5|2530.5|51
1695620700000|2023-09-25 05:45:00|2537.5|2531.5|2539|2533|2540.3|2534.3|2537.5|2531.5|57
1695621000000|2023-09-25 05:50:00|2539.5|2533.5|2533|2527|2539.5|2533.5|2532|2526|47
1695621300000|2023-09-25 05:55:00|2532.8|2526.8|2530|2524|2532.8|2526.8|2529.3|2523.3|64
1695621600000|2023-09-25 06:00:00|2529.8|2523.8|2530.8|2524.8|2531.8|2525.8|2528.3|2522.3|54
1695621900000|2023-09-25 06:05:00|2531|2525|2528.5|2522.5|2531|2525|2527.5|2521.5|36
1695622200000|2023-09-25 06:10:00|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2527.3|2521.3|40
1695622500000|2023-09-25 06:15:00|2529.3|2523.3|2527|2521|2529.3|2523.3|2527|2521|36
1695622800000|2023-09-25 06:20:00|2527.3|2521.3|2531.5|2525.5|2531.8|2525.8|2527|2521|38
1695623100000|2023-09-25 06:25:00|2532.3|2526.3|2530.5|2524.5|2532.3|2526.3|2528.5|2522.5|79
1695623400000|2023-09-25 06:30:00|2530.8|2524.8|2531.8|2525.8|2533.5|2527.5|2530|2524|78
1695623700000|2023-09-25 06:35:00|2531.5|2525.5|2533.5|2527.5|2533.8|2527.8|2531|2525|39
1695624000000|2023-09-25 06:40:00|2533.8|2527.8|2538.5|2532.5|2539.3|2533.3|2533.8|2527.8|58
1695624300000|2023-09-25 06:45:00|2538.3|2532.3|2539.8|2533.8|2540.5|2534.5|2538.3|2532.3|41
1695624600000|2023-09-25 06:50:00|2539.5|2533.5|2540.3|2534.3|2540.5|2534.5|2539.5|2533.5|7
1695624900000|2023-09-25 06:55:00|2540.1|2534.1|2549.4|2543.4|2549.4|2543.4|2535.6|2529.6|57
1695625200000|2023-09-25 07:00:00|2550.9|2544.9|2548|2542|2552.4|2546.4|2544.6|2538.6|93
1695625500000|2023-09-25 07:05:00|2547.8|2541.8|2551.9|2545.9|2551.9|2545.9|2547.5|2541.5|34
1695625800000|2023-09-25 07:10:00|2552.4|2546.4|2548.4|2542.4|2552.6|2546.6|2545.9|2539.9|49
1695626100000|2023-09-25 07:15:00|2548.6|2542.6|2546.6|2540.6|2550.1|2544.1|2546.1|2540.1|37
1695626400000|2023-09-25 07:20:00|2547.1|2541.1|2543.6|2537.6|2547.4|2541.4|2543.4|2537.4|29
1695626700000|2023-09-25 07:25:00|2542.6|2536.6|2535.9|2529.9|2542.6|2536.6|2534.9|2528.9|55
1695627000000|2023-09-25 07:30:00|2535.6|2529.6|2533.1|2527.1|2536.6|2530.6|2531.9|2525.9|49
1695627300000|2023-09-25 07:35:00|2533.6|2527.6|2532.1|2526.1|2535.1|2529.1|2532.1|2526.1|51
1695627600000|2023-09-25 07:40:00|2532.4|2526.4|2532.1|2526.1|2534.1|2528.1|2530.4|2524.4|40
1695627900000|2023-09-25 07:45:00|2531.9|2525.9|2529.6|2523.6|2532.4|2526.4|2529.4|2523.4|45
1695628200000|2023-09-25 07:50:00|2529.9|2523.9|2527.9|2521.9|2529.9|2523.9|2527.9|2521.9|35
1695628500000|2023-09-25 07:55:00|2527.6|2521.6|2529.6|2523.6|2529.6|2523.6|2525.4|2519.4|54
1695628800000|2023-09-25 08:00:00|2529.4|2523.4|2530.6|2524.6|2532.4|2526.4|2528.1|2522.1|59
1695629100000|2023-09-25 08:05:00|2530.4|2524.4|2529.9|2523.9|2532.6|2526.6|2529.1|2523.1|52
1695629400000|2023-09-25 08:10:00|2530.1|2524.1|2530.1|2524.1|2532.4|2526.4|2529.6|2523.6|42
1695629700000|2023-09-25 08:15:00|2530.4|2524.4|2531.6|2525.6|2531.6|2525.6|2529.6|2523.6|23
1695630000000|2023-09-25 08:20:00|2532.1|2526.1|2531.4|2525.4|2534.1|2528.1|2530.6|2524.6|66
1695630300000|2023-09-25 08:25:00|2531.6|2525.6|2528.8|2522.8|2532.1|2526.1|2528.8|2522.8|33
1695630600000|2023-09-25 08:30:00|2528.4|2522.4|2529.6|2523.6|2530.4|2524.4|2525.4|2519.4|50
1695630900000|2023-09-25 08:35:00|2529.4|2523.4|2529.4|2523.4|2529.9|2523.9|2527.6|2521.6|30
1695631200000|2023-09-25 08:40:00|2530.6|2524.6|2524.1|2518.1|2530.6|2524.6|2524.1|2518.1|45
1695631500000|2023-09-25 08:45:00|2524.4|2518.4|2528.6|2522.6|2528.6|2522.6|2523.9|2517.9|54
1695631800000|2023-09-25 08:50:00|2528.4|2522.4|2525.6|2519.6|2528.4|2522.4|2524.6|2518.6|38
1695632100000|2023-09-25 08:55:00|2525.4|2519.4|2525.9|2519.9|2526.1|2520.1|2524.4|2518.4|12
1695632400000|2023-09-25 09:00:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2523.6|2517.6|23
1695632700000|2023-09-25 09:05:00|2525.9|2519.9|2525.4|2519.4|2526.1|2520.1|2523.9|2517.9|19
1695633000000|2023-09-25 09:10:00|2525.6|2519.6|2524.4|2518.4|2525.6|2519.6|2520.1|2514.1|46
1695633300000|2023-09-25 09:15:00|2524.1|2518.1|2519.6|2513.6|2525.9|2519.9|2519.1|2513.1|41
1695633600000|2023-09-25 09:20:00|2519.9|2513.9|2523.6|2517.6|2524.9|2518.9|2519.6|2513.6|33
1695633900000|2023-09-25 09:25:00|2523.9|2517.9|2529.6|2523.6|2530.9|2524.9|2523.9|2517.9|31
1695634200000|2023-09-25 09:30:00|2530.1|2524.1|2529.6|2523.6|2530.4|2524.4|2529.1|2523.1|25
1695634500000|2023-09-25 09:35:00|2529.9|2523.9|2531.9|2525.9|2533.4|2527.4|2529.4|2523.4|26
1695634800000|2023-09-25 09:40:00|2531.6|2525.6|2533.9|2527.9|2533.9|2527.9|2529.9|2523.9|30
1695635100000|2023-09-25 09:45:00|2534.4|2528.4|2535.1|2529.1|2535.4|2529.4|2532.9|2526.9|21
1695635400000|2023-09-25 09:50:00|2534.6|2528.6|2531.6|2525.6|2535.4|2529.4|2531.1|2525.1|18
1695635700000|2023-09-25 09:55:00|2531.9|2525.9|2529.9|2523.9|2531.9|2525.9|2529.1|2523.1|29
1695636000000|2023-09-25 10:00:00|2530.1|2524.1|2530.6|2524.6|2533.4|2527.4|2529.9|2523.9|62
1695636300000|2023-09-25 10:05:00|2530.9|2524.9|2534.6|2528.6|2535.9|2529.9|2530.9|2524.9|37
1695636600000|2023-09-25 10:10:00|2535.4|2529.4|2535.9|2529.9|2536.6|2530.6|2534.6|2528.6|30
1695636900000|2023-09-25 10:15:00|2536.1|2530.1|2538.4|2532.4|2539.6|2533.6|2535.9|2529.9|44
1695637200000|2023-09-25 10:20:00|2538.6|2532.6|2537.4|2531.4|2538.6|2532.6|2536.9|2530.9|37
1695637500000|2023-09-25 10:25:00|2536.9|2530.9|2536.6|2530.6|2537.6|2531.6|2536.4|2530.4|11
1695637800000|2023-09-25 10:30:00|2536.4|2530.4|2535.4|2529.4|2536.4|2530.4|2532.9|2526.9|25
1695638100000|2023-09-25 10:35:00|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2533.6|2527.6|14
1695638400000|2023-09-25 10:40:00|2535.1|2529.1|2536.1|2530.1|2536.4|2530.4|2534.9|2528.9|17
1695638700000|2023-09-25 10:45:00|2536.4|2530.4|2536.9|2530.9|2538.1|2532.1|2536.4|2530.4|21
1695639000000|2023-09-25 10:50:00|2536.6|2530.6|2537.1|2531.1|2537.6|2531.6|2535.6|2529.6|26
1695639300000|2023-09-25 10:55:00|2537.4|2531.4|2538.6|2532.6|2538.9|2532.9|2537.4|2531.4|16
1695639600000|2023-09-25 11:00:00|2539.1|2533.1|2539.1|2533.1|2540.4|2534.4|2537.4|2531.4|33
1695639900000|2023-09-25 11:05:00|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|5
1695640200000|2023-09-25 11:10:00|2539.9|2533.9|2540.6|2534.6|2540.9|2534.9|2539.4|2533.4|23
1695640500000|2023-09-25 11:15:00|2540.4|2534.4|2539.9|2533.9|2540.9|2534.9|2539.4|2533.4|14
1695640800000|2023-09-25 11:20:00|2540.4|2534.4|2536.1|2530.1|2540.6|2534.6|2535.6|2529.6|18
1695641100000|2023-09-25 11:25:00|2536.4|2530.4|2538.1|2532.1|2538.6|2532.6|2536.4|2530.4|21
1695641400000|2023-09-25 11:30:00|2538.4|2532.4|2538.4|2532.4|2539.9|2533.9|2538.4|2532.4|31
1695641700000|2023-09-25 11:35:00|2538.1|2532.1|2534.6|2528.6|2538.1|2532.1|2534.4|2528.4|32
1695642000000|2023-09-25 11:40:00|2534.9|2528.9|2531.6|2525.6|2535.1|2529.1|2531.4|2525.4|35
1695642300000|2023-09-25 11:45:00|2530.6|2524.6|2533.4|2527.4|2533.4|2527.4|2529.6|2523.6|33
1695642600000|2023-09-25 11:50:00|2533.1|2527.1|2533.4|2527.4|2536.6|2530.6|2529.4|2523.4|95
1695642900000|2023-09-25 11:55:00|2533.6|2527.6|2532.9|2526.9|2534.1|2528.1|2532.6|2526.6|37
1695643200000|2023-09-25 12:00:00|2533.4|2527.4|2533.9|2527.9|2537.9|2531.9|2533.4|2527.4|69
1695643500000|2023-09-25 12:05:00|2534.1|2528.1|2539.1|2533.1|2539.9|2533.9|2534.1|2528.1|28
1695643800000|2023-09-25 12:10:00|2538.9|2532.9|2537.4|2531.4|2539.4|2533.4|2536.6|2530.6|40
1695644100000|2023-09-25 12:15:00|2537.6|2531.6|2536.1|2530.1|2537.9|2531.9|2534.6|2528.6|44
1695644400000|2023-09-25 12:20:00|2536.4|2530.4|2534.9|2528.9|2537.4|2531.4|2533.4|2527.4|56
1695644700000|2023-09-25 12:25:00|2535.1|2529.1|2534.4|2528.4|2538.1|2532.1|2534.4|2528.4|61
1695645000000|2023-09-25 12:30:00|2534.6|2528.6|2537.4|2531.4|2539.9|2533.9|2534.6|2528.6|54
1695645300000|2023-09-25 12:35:00|2537.6|2531.6|2537.4|2531.4|2538.4|2532.4|2536.4|2530.4|36
1695645600000|2023-09-25 12:40:00|2537.1|2531.1|2540.1|2534.1|2541.6|2535.6|2537.1|2531.1|51
1695645900000|2023-09-25 12:45:00|2540.4|2534.4|2541.4|2535.4|2542.6|2536.6|2540.4|2534.4|36
1695646200000|2023-09-25 12:50:00|2541.6|2535.6|2541.1|2535.1|2541.9|2535.9|2539.4|2533.4|40
1695646500000|2023-09-25 12:55:00|2541.4|2535.4|2545.9|2539.9|2545.9|2539.9|2541.1|2535.1|76
1695646800000|2023-09-25 13:00:00|2545.6|2539.6|2540.6|2534.6|2545.9|2539.9|2540.1|2534.1|178
1695647100000|2023-09-25 13:05:00|2540.4|2534.4|2537.6|2531.6|2541.6|2535.6|2537.4|2531.4|98
1695647400000|2023-09-25 13:10:00|2537.9|2531.9|2540.4|2534.4|2541.1|2535.1|2534.9|2528.9|74
1695647700000|2023-09-25 13:15:00|2540.9|2534.9|2544.6|2538.6|2545.4|2539.4|2540.9|2534.9|68
1695648000000|2023-09-25 13:20:00|2544.4|2538.4|2542.6|2536.6|2545.4|2539.4|2541.9|2535.9|47
1695648300000|2023-09-25 13:25:00|2542.9|2536.9|2540.1|2534.1|2542.9|2536.9|2539.1|2533.1|60
1695648600000|2023-09-25 13:30:00|2539.9|2533.9|2539.9|2533.9|2540.4|2534.4|2537.9|2531.9|67
1695648900000|2023-09-25 13:35:00|2540.1|2534.1|2541.6|2535.6|2541.6|2535.6|2538.4|2532.4|74
1695649200000|2023-09-25 13:40:00|2542.1|2536.1|2545.6|2539.6|2545.6|2539.6|2541.4|2535.4|61
1695649500000|2023-09-25 13:45:00|2545.9|2539.9|2544.4|2538.4|2546.6|2540.6|2542.6|2536.6|67
1695649800000|2023-09-25 13:50:00|2544.6|2538.6|2545.9|2539.9|2548.1|2542.1|2544.6|2538.6|84
1695650100000|2023-09-25 13:55:00|2546.1|2540.1|2543.6|2537.6|2546.9|2540.9|2542.4|2536.4|59
1695650400000|2023-09-25 14:00:00|2543.4|2537.4|2539.6|2533.6|2543.9|2537.9|2538.9|2532.9|76
1695650700000|2023-09-25 14:05:00|2539.9|2533.9|2537.1|2531.1|2543.1|2537.1|2536.1|2530.1|67
1695651000000|2023-09-25 14:10:00|2537.4|2531.4|2541.1|2535.1|2542.4|2536.4|2537.4|2531.4|68
1695651300000|2023-09-25 14:15:00|2541.4|2535.4|2537.1|2531.1|2543.6|2537.6|2537|2531|67
1695651600000|2023-09-25 14:20:00|2536.9|2530.9|2532.9|2526.9|2537.4|2531.4|2532.9|2526.9|57
1695651900000|2023-09-25 14:25:00|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2526.1|2520.1|110
1695652200000|2023-09-25 14:30:00|2532.4|2526.4|2530.6|2524.6|2533.4|2527.4|2529.4|2523.4|73
1695652500000|2023-09-25 14:35:00|2530.9|2524.9|2531.1|2525.1|2532.6|2526.6|2530.9|2524.9|68
1695652800000|2023-09-25 14:40:00|2530.9|2524.9|2530.9|2524.9|2533.9|2527.9|2529.6|2523.6|51
1695653100000|2023-09-25 14:45:00|2531.1|2525.1|2531.5|2525.5|2532.4|2526.4|2528.9|2522.9|128
1695653400000|2023-09-25 14:50:00|2531.3|2525.3|2532.6|2526.6|2533.9|2527.9|2530.4|2524.4|108
1695653700000|2023-09-25 14:55:00|2532.9|2526.9|2531.4|2525.4|2538.1|2532.1|2531.4|2525.4|156
1695654000000|2023-09-25 15:00:00|2531.6|2525.6|2531.1|2525.1|2531.9|2525.9|2528.9|2522.9|55
1695654300000|2023-09-25 15:05:00|2531.4|2525.4|2534.1|2528.1|2534.9|2528.9|2530.6|2524.6|32
1695654600000|2023-09-25 15:10:00|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2533.1|2527.1|38
1695654900000|2023-09-25 15:15:00|2535.1|2529.1|2534.1|2528.1|2535.1|2529.1|2533.1|2527.1|38
1695655200000|2023-09-25 15:20:00|2533.6|2527.6|2534.1|2528.1|2534.9|2528.9|2533.6|2527.6|37
1695655500000|2023-09-25 15:25:00|2534.4|2528.4|2536.9|2530.9|2536.9|2530.9|2533.9|2527.9|37
1695655800000|2023-09-25 15:30:00|2537.1|2531.1|2537.9|2531.9|2538.9|2532.9|2536.9|2530.9|18
1695656100000|2023-09-25 15:35:00|2537.6|2531.6|2535.6|2529.6|2537.6|2531.6|2535.4|2529.4|19
1695656400000|2023-09-25 15:40:00|2535.9|2529.9|2535.6|2529.6|2536.1|2530.1|2535.1|2529.1|29
1695656700000|2023-09-25 15:45:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|13
1695657000000|2023-09-25 15:50:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.4|2529.4|11
1695657300000|2023-09-25 15:55:00|2536.4|2530.4|2537.9|2531.9|2537.9|2531.9|2536.1|2530.1|25
1695657600000|2023-09-25 16:00:00|2538.1|2532.1|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|11
1695657900000|2023-09-25 16:05:00|2537.4|2531.4|2538.9|2532.9|2539.1|2533.1|2537.4|2531.4|25
1695658200000|2023-09-25 16:10:00|2539.1|2533.1|2538.9|2532.9|2539.6|2533.6|2538.6|2532.6|13
1695658500000|2023-09-25 16:15:00|2538.6|2532.6|2537.4|2531.4|2538.9|2532.9|2536.6|2530.6|14
1695658800000|2023-09-25 16:20:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1695659100000|2023-09-25 16:25:00|2536.4|2530.4|2537.1|2531.1|2537.4|2531.4|2536.4|2530.4|6
1695659400000|2023-09-25 16:30:00|2537.4|2531.4|2537.6|2531.6|2538.6|2532.6|2537.1|2531.1|9
1695659700000|2023-09-25 16:35:00|2537.4|2531.4|2537.4|2531.4|2538.6|2532.6|2537.1|2531.1|11
1695660000000|2023-09-25 16:40:00|2537.6|2531.6|2538.4|2532.4|2538.4|2532.4|2537.6|2531.6|10
1695660300000|2023-09-25 16:45:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2537.6|2531.6|21
1695660600000|2023-09-25 16:50:00|2538.4|2532.4|2537.4|2531.4|2539.1|2533.1|2537.4|2531.4|13
1695660900000|2023-09-25 16:55:00|2537.5|2531.5|2536|2530|2537.5|2531.5|2535.5|2529.5|16
1695661200000|2023-09-25 17:00:00|2535.6|2529.6|2536|2530|2536.3|2530.3|2535.3|2529.3|7
1695661500000|2023-09-25 17:05:00|2536.5|2530.5|2537|2531|2537|2531|2535.9|2529.9|8
1695661800000|2023-09-25 17:10:00|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1695662100000|2023-09-25 17:15:00|2536.8|2530.8|2537.3|2531.3|2537.5|2531.5|2536.8|2530.8|5
1695662400000|2023-09-25 17:20:00|2537|2531|2535.5|2529.5|2537|2531|2535.5|2529.5|6
1695662700000|2023-09-25 17:25:00|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2534.8|2528.8|6
1695663000000|2023-09-25 17:30:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|3
1695663300000|2023-09-25 17:35:00|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|4
1695663600000|2023-09-25 17:40:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1695663900000|2023-09-25 17:45:00|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|6
1695664200000|2023-09-25 17:50:00|2534.6|2528.6|2534.3|2528.3|2534.6|2528.6|2534.3|2528.3|6
1695664500000|2023-09-25 17:55:00|2535|2529|2542.5|2523.8|2543.8|2530.5|2535|2523|16
1695686400000|2023-09-26 00:00:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.8|2528.8|3
1695687000000|2023-09-26 00:10:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1695687600000|2023-09-26 00:20:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1695688500000|2023-09-26 00:35:00|2533.9|2527.9|2533.8|2527.8|2533.9|2527.9|2533.8|2527.8|2
1695688800000|2023-09-26 00:40:00|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|3
1695689100000|2023-09-26 00:45:00|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1695689400000|2023-09-26 00:50:00|2534.8|2528.8|2535|2529|2535.8|2529.8|2534.6|2528.6|14
1695689700000|2023-09-26 00:55:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|8
1695690000000|2023-09-26 01:00:00|2534.8|2528.8|2542.1|2536.1|2542.1|2536.1|2531.9|2525.9|85
1695690300000|2023-09-26 01:05:00|2541.9|2535.9|2541.3|2535.3|2542.1|2536.1|2539.4|2533.4|50
1695690600000|2023-09-26 01:10:00|2541|2535|2539.5|2533.5|2541|2535|2537.8|2531.8|49
1695690900000|2023-09-26 01:15:00|2540|2534|2542.5|2536.5|2543.3|2537.3|2537.8|2531.8|74
1695691200000|2023-09-26 01:20:00|2542.3|2536.3|2540.8|2534.8|2542.3|2536.3|2539|2533|38
1695691500000|2023-09-26 01:25:00|2541|2535|2546.5|2540.5|2547|2541|2541|2535|93
1695691800000|2023-09-26 01:30:00|2546.8|2540.8|2549.5|2543.5|2549.5|2543.5|2544.8|2538.8|91
1695692100000|2023-09-26 01:35:00|2549.3|2543.3|2558.4|2552.4|2560.1|2554.1|2547.5|2541.5|186
1695692400000|2023-09-26 01:40:00|2558.1|2552.1|2562|2556|2562.4|2556.4|2555.1|2549.1|176
1695692700000|2023-09-26 01:45:00|2561.8|2555.8|2564.8|2558.8|2565.5|2559.5|2560.3|2554.3|93
1695693000000|2023-09-26 01:50:00|2565|2559|2563.3|2557.3|2572.8|2566.8|2563.3|2557.3|169
1695693300000|2023-09-26 01:55:00|2563|2557|2563|2557|2566|2560|2561.5|2555.5|101
1695693600000|2023-09-26 02:00:00|2563.3|2557.3|2561|2555|2563.3|2557.3|2558|2552|105
1695693900000|2023-09-26 02:05:00|2561.3|2555.3|2560.5|2554.5|2562.3|2556.3|2560|2554|93
1695694200000|2023-09-26 02:10:00|2560.8|2554.8|2557.8|2551.8|2560.8|2554.8|2557.5|2551.5|81
1695694500000|2023-09-26 02:15:00|2558|2552|2560|2554|2560|2554|2558|2552|5
1695694800000|2023-09-26 02:20:00|2559.8|2553.8|2558.5|2552.5|2560|2554|2558.5|2552.5|20
1695695100000|2023-09-26 02:25:00|2558.3|2552.3|2557.5|2551.5|2558.5|2552.5|2555.8|2549.8|16
1695695400000|2023-09-26 02:30:00|2557.8|2551.8|2554|2548|2557.8|2551.8|2553.8|2547.8|86
1695695700000|2023-09-26 02:35:00|2553.8|2547.8|2555|2549|2555.8|2549.8|2552.3|2546.3|50
1695696000000|2023-09-26 02:40:00|2555.3|2549.3|2559.3|2553.3|2559.5|2553.5|2555.3|2549.3|93
1695696300000|2023-09-26 02:45:00|2559.5|2553.5|2561.8|2555.8|2564|2558|2558.5|2552.5|135
1695696600000|2023-09-26 02:50:00|2562|2556|2559|2553|2562|2556|2558.5|2552.5|50
1695696900000|2023-09-26 02:55:00|2559.3|2553.3|2557|2551|2559.3|2553.3|2556.8|2550.8|25
1695697200000|2023-09-26 03:00:00|2556.8|2550.8|2555|2549|2556.8|2550.8|2554.5|2548.5|33
1695697500000|2023-09-26 03:05:00|2555.5|2549.5|2556.5|2550.5|2558|2552|2555.5|2549.5|35
1695697800000|2023-09-26 03:10:00|2556.8|2550.8|2557|2551|2558|2552|2556.5|2550.5|38
1695698100000|2023-09-26 03:15:00|2558.3|2552.3|2559.5|2553.5|2559.8|2553.8|2557.8|2551.8|38
1695698400000|2023-09-26 03:20:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2558.8|2552.8|51
1695698700000|2023-09-26 03:25:00|2558.8|2552.8|2557|2551|2558.8|2552.8|2555|2549|54
1695699000000|2023-09-26 03:30:00|2556.3|2550.3|2556|2550|2557|2551|2554.8|2548.8|32
1695699300000|2023-09-26 03:35:00|2555.3|2549.3|2554.3|2548.3|2555.3|2549.3|2554|2548|19
1695699600000|2023-09-26 03:40:00|2554|2548|2554.8|2548.8|2555|2549|2554|2548|15
1695699900000|2023-09-26 03:45:00|2555|2549|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|14
1695700200000|2023-09-26 03:50:00|2557|2551|2557|2551|2558|2552|2557|2551|7
1695700500000|2023-09-26 03:55:00|2556.8|2550.8|2557|2551|2557.3|2551.3|2556.8|2550.8|4
1695700800000|2023-09-26 04:00:00|2556.8|2550.8|2555.8|2549.8|2556.8|2550.8|2555|2549|5
1695701100000|2023-09-26 04:05:00|2556|2550|2557|2551|2557.3|2551.3|2556|2550|12
1695701400000|2023-09-26 04:10:00|2557.3|2551.3|2556.5|2550.5|2557.3|2551.3|2556|2550|20
1695701700000|2023-09-26 04:15:00|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556|2550|17
1695702000000|2023-09-26 04:20:00|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|10
1695702300000|2023-09-26 04:25:00|2557.3|2551.3|2557.8|2551.8|2558.8|2552.8|2556.8|2550.8|12
1695702600000|2023-09-26 04:30:00|2558.8|2552.8|2558.3|2552.3|2559.3|2553.3|2558|2552|11
1695702900000|2023-09-26 04:35:00|2558.5|2552.5|2559|2553|2559|2553|2558.5|2552.5|3
1695703200000|2023-09-26 04:40:00|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1695703500000|2023-09-26 04:45:00|2559.8|2553.8|2560.8|2554.8|2561|2555|2559.8|2553.8|18
1695703800000|2023-09-26 04:50:00|2560|2554|2561|2555|2561|2555|2560|2554|10
1695704100000|2023-09-26 04:55:00|2561.8|2555.8|2561|2555|2561.8|2555.8|2561|2555|2
1695704400000|2023-09-26 05:00:00|2561.3|2555.3|2566|2560|2566|2560|2561.3|2555.3|10
1695704700000|2023-09-26 05:05:00|2565.8|2559.8|2563.3|2557.3|2566|2560|2562.5|2556.5|18
1695705000000|2023-09-26 05:10:00|2563|2557|2563.3|2557.3|2563.3|2557.3|2563|2557|2
1695705300000|2023-09-26 05:15:00|2563.5|2557.5|2564.5|2558.5|2565.5|2559.5|2563.5|2557.5|11
1695705600000|2023-09-26 05:20:00|2563.8|2557.8|2562|2556|2563.8|2557.8|2562|2556|7
1695705900000|2023-09-26 05:25:00|2563.3|2557.3|2564.3|2558.3|2564.5|2558.5|2561.5|2555.5|25
1695706200000|2023-09-26 05:30:00|2563.3|2557.3|2553.5|2547.5|2563.3|2557.3|2549.8|2543.8|97
1695706500000|2023-09-26 05:35:00|2553.8|2547.8|2558.8|2552.8|2560|2554|2553.3|2547.3|100
1695706800000|2023-09-26 05:40:00|2559|2553|2557.8|2551.8|2561|2555|2557.8|2551.8|39
1695707100000|2023-09-26 05:45:00|2558|2552|2553.8|2547.8|2558.8|2552.8|2553.3|2547.3|64
1695707400000|2023-09-26 05:50:00|2553.5|2547.5|2555.3|2549.3|2555.8|2549.8|2553.5|2547.5|49
1695707700000|2023-09-26 05:55:00|2555|2549|2555.5|2549.5|2556.3|2550.3|2553.5|2547.5|65
1695708000000|2023-09-26 06:00:00|2554.8|2548.8|2552.8|2546.8|2555|2549|2552|2546|60
1695708300000|2023-09-26 06:05:00|2553|2547|2555.3|2549.3|2555.8|2549.8|2552.8|2546.8|72
1695708600000|2023-09-26 06:10:00|2555.5|2549.5|2554.5|2548.5|2556|2550|2552.8|2546.8|47
1695708900000|2023-09-26 06:15:00|2554.3|2548.3|2552|2546|2554.8|2548.8|2551.5|2545.5|45
1695709200000|2023-09-26 06:20:00|2551.5|2545.5|2550.3|2544.3|2552.5|2546.5|2549.3|2543.3|78
1695709500000|2023-09-26 06:25:00|2550.8|2544.8|2551.8|2545.8|2552|2546|2548.3|2542.3|73
1695709800000|2023-09-26 06:30:00|2550.8|2544.8|2546.3|2540.3|2550.8|2544.8|2545.3|2539.3|95
1695710100000|2023-09-26 06:35:00|2546.5|2540.5|2547.5|2541.5|2551.8|2545.8|2546.5|2540.5|124
1695710400000|2023-09-26 06:40:00|2547.3|2541.3|2550.3|2544.3|2551|2545|2546.8|2540.8|90
1695710700000|2023-09-26 06:45:00|2550|2544|2546.3|2540.3|2551.3|2545.3|2545.8|2539.8|79
1695711000000|2023-09-26 06:50:00|2546.5|2540.5|2545.3|2539.3|2547.8|2541.8|2545.3|2539.3|50
1695711300000|2023-09-26 06:55:00|2545.5|2539.5|2550.6|2544.6|2551.1|2545.1|2545.3|2539.3|83
1695711600000|2023-09-26 07:00:00|2551.8|2545.8|2551|2545|2552|2546|2544.1|2538.1|87
1695711900000|2023-09-26 07:05:00|2551.5|2545.5|2548.9|2542.9|2552.1|2546.1|2547.6|2541.6|65
1695712200000|2023-09-26 07:10:00|2549.4|2543.4|2541.1|2535.1|2549.4|2543.4|2540.6|2534.6|88
1695712500000|2023-09-26 07:15:00|2540|2534|2546.1|2540.1|2547.9|2541.9|2538.6|2532.6|72
1695712800000|2023-09-26 07:20:00|2546.4|2540.4|2548.1|2542.1|2548.9|2542.9|2545.4|2539.4|29
1695713100000|2023-09-26 07:25:00|2547.9|2541.9|2549.9|2543.9|2550.4|2544.4|2547.4|2541.4|63
1695713400000|2023-09-26 07:30:00|2550.1|2544.1|2544.6|2538.6|2550.9|2544.9|2541.8|2535.8|91
1695713700000|2023-09-26 07:35:00|2544.9|2538.9|2550.4|2544.4|2552.4|2546.4|2544.9|2538.9|84
1695714000000|2023-09-26 07:40:00|2550.6|2544.6|2552.4|2546.4|2555.6|2549.6|2550.6|2544.6|64
1695714300000|2023-09-26 07:45:00|2552.1|2546.1|2549.6|2543.6|2552.6|2546.6|2547.9|2541.9|38
1695714600000|2023-09-26 07:50:00|2549.4|2543.4|2546.6|2540.6|2549.9|2543.9|2546.6|2540.6|42
1695714900000|2023-09-26 07:55:00|2547.1|2541.1|2546.6|2540.6|2547.4|2541.4|2543.4|2537.4|51
1695715200000|2023-09-26 08:00:00|2546.9|2540.9|2544.1|2538.1|2547.1|2541.1|2538|2532|126
1695715500000|2023-09-26 08:05:00|2544.4|2538.4|2538.6|2532.6|2546.1|2540.1|2537.9|2531.9|62
1695715800000|2023-09-26 08:10:00|2538.4|2532.4|2537.9|2531.9|2541.1|2535.1|2535.6|2529.6|74
1695716100000|2023-09-26 08:15:00|2538.1|2532.1|2537.9|2531.9|2540.4|2534.4|2536.9|2530.9|53
1695716400000|2023-09-26 08:20:00|2538.1|2532.1|2540.1|2534.1|2540.9|2534.9|2536.9|2530.9|58
1695716700000|2023-09-26 08:25:00|2540.4|2534.4|2543.4|2537.4|2544.1|2538.1|2539.4|2533.4|36
1695717000000|2023-09-26 08:30:00|2543.6|2537.6|2540.6|2534.6|2543.6|2537.6|2540.6|2534.6|28
1695717300000|2023-09-26 08:35:00|2540.9|2534.9|2538.9|2532.9|2541.6|2535.6|2537.6|2531.6|35
1695717600000|2023-09-26 08:40:00|2538.6|2532.6|2531.6|2525.6|2538.6|2532.6|2531.6|2525.6|59
1695717900000|2023-09-26 08:45:00|2531.4|2525.4|2532.4|2526.4|2534.4|2528.4|2529.6|2523.6|76
1695718200000|2023-09-26 08:50:00|2532.6|2526.6|2534.6|2528.6|2534.6|2528.6|2530.6|2524.6|51
1695718500000|2023-09-26 08:55:00|2534.4|2528.4|2531.1|2525.1|2534.9|2528.9|2529.1|2523.1|42
1695718800000|2023-09-26 09:00:00|2531.4|2525.4|2529.4|2523.4|2534.1|2528.1|2528.4|2522.4|62
1695719100000|2023-09-26 09:05:00|2529.1|2523.1|2527.6|2521.6|2529.6|2523.6|2526.6|2520.6|38
1695719400000|2023-09-26 09:10:00|2527.1|2521.1|2530.9|2524.9|2531.1|2525.1|2526.9|2520.9|38
1695719700000|2023-09-26 09:15:00|2531.1|2525.1|2531.6|2525.6|2534.6|2528.6|2529.9|2523.9|41
1695720000000|2023-09-26 09:20:00|2531.4|2525.4|2533.9|2527.9|2533.9|2527.9|2530.4|2524.4|37
1695720300000|2023-09-26 09:25:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.4|2527.4|43
1695720600000|2023-09-26 09:30:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2532.9|2526.9|38
1695720900000|2023-09-26 09:35:00|2534.4|2528.4|2535.4|2529.4|2536.4|2530.4|2533.6|2527.6|32
1695721200000|2023-09-26 09:40:00|2535.1|2529.1|2534.4|2528.4|2535.4|2529.4|2532.9|2526.9|38
1695721500000|2023-09-26 09:45:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2532.9|2526.9|21
1695721800000|2023-09-26 09:50:00|2533.1|2527.1|2534.4|2528.4|2534.4|2528.4|2532.4|2526.4|27
1695722100000|2023-09-26 09:55:00|2534.1|2528.1|2533.9|2527.9|2535.4|2529.4|2533.1|2527.1|22
1695722400000|2023-09-26 10:00:00|2533.6|2527.6|2533.1|2527.1|2534.4|2528.4|2532.1|2526.1|36
1695722700000|2023-09-26 10:05:00|2532.9|2526.9|2528.6|2522.6|2533.1|2527.1|2528.6|2522.6|53
1695723000000|2023-09-26 10:10:00|2528.4|2522.4|2528.4|2522.4|2529.9|2523.9|2527.4|2521.4|49
1695723300000|2023-09-26 10:15:00|2528.6|2522.6|2527.6|2521.6|2529.1|2523.1|2527.4|2521.4|29
1695723600000|2023-09-26 10:20:00|2528.6|2522.6|2530.6|2524.6|2531.6|2525.6|2527.9|2521.9|54
1695723900000|2023-09-26 10:25:00|2530.4|2524.4|2528.6|2522.6|2530.9|2524.9|2528.6|2522.6|29
1695724200000|2023-09-26 10:30:00|2528.9|2522.9|2528.9|2522.9|2530.9|2524.9|2528.6|2522.6|29
1695724500000|2023-09-26 10:35:00|2528.6|2522.6|2531.9|2525.9|2533.4|2527.4|2528.6|2522.6|35
1695724800000|2023-09-26 10:40:00|2531.6|2525.6|2530.9|2524.9|2532.4|2526.4|2530.1|2524.1|21
1695725100000|2023-09-26 10:45:00|2531.1|2525.1|2530.1|2524.1|2531.1|2525.1|2529.9|2523.9|19
1695725400000|2023-09-26 10:50:00|2529.9|2523.9|2532.4|2526.4|2532.6|2526.6|2528.9|2522.9|29
1695725700000|2023-09-26 10:55:00|2531.9|2525.9|2531.1|2525.1|2532.9|2526.9|2531.1|2525.1|25
1695726000000|2023-09-26 11:00:00|2531.4|2525.4|2529.6|2523.6|2531.9|2525.9|2528.6|2522.6|32
1695726300000|2023-09-26 11:05:00|2529.4|2523.4|2528.9|2522.9|2529.9|2523.9|2527.9|2521.9|31
1695726600000|2023-09-26 11:10:00|2529.1|2523.1|2529.9|2523.9|2530.4|2524.4|2528.9|2522.9|22
1695726900000|2023-09-26 11:15:00|2530.1|2524.1|2532.1|2526.1|2533.1|2527.1|2529.9|2523.9|37
1695727200000|2023-09-26 11:20:00|2531.9|2525.9|2534.6|2528.6|2534.6|2528.6|2531.6|2525.6|41
1695727500000|2023-09-26 11:25:00|2534.9|2528.9|2534.1|2528.1|2535.1|2529.1|2533.6|2527.6|37
1695727800000|2023-09-26 11:30:00|2534.4|2528.4|2531.9|2525.9|2534.6|2528.6|2531.4|2525.4|39
1695728100000|2023-09-26 11:35:00|2532.1|2526.1|2532.1|2526.1|2532.9|2526.9|2531.4|2525.4|33
1695728400000|2023-09-26 11:40:00|2531.9|2525.9|2530.6|2524.6|2532.4|2526.4|2530.1|2524.1|45
1695728700000|2023-09-26 11:45:00|2530.4|2524.4|2530.6|2524.6|2532.4|2526.4|2530.1|2524.1|36
1695729000000|2023-09-26 11:50:00|2530.4|2524.4|2531.9|2525.9|2531.9|2525.9|2528.1|2522.1|63
1695729300000|2023-09-26 11:55:00|2531.6|2525.6|2533.4|2527.4|2533.9|2527.9|2531.4|2525.4|57
1695729600000|2023-09-26 12:00:00|2533.6|2527.6|2538.4|2532.4|2538.4|2532.4|2533.6|2527.6|67
1695729900000|2023-09-26 12:05:00|2538.6|2532.6|2539.1|2533.1|2540.6|2534.6|2536.6|2530.6|57
1695730200000|2023-09-26 12:10:00|2539.4|2533.4|2538.4|2532.4|2539.4|2533.4|2536.6|2530.6|58
1695730500000|2023-09-26 12:15:00|2538.6|2532.6|2538.6|2532.6|2539.1|2533.1|2535.4|2529.4|47
1695730800000|2023-09-26 12:20:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2535.9|2529.9|32
1695731100000|2023-09-26 12:25:00|2537.4|2531.4|2539.6|2533.6|2540.6|2534.6|2536.1|2530.1|33
1695731400000|2023-09-26 12:30:00|2539.9|2533.9|2537.4|2531.4|2540.1|2534.1|2536.4|2530.4|52
1695731700000|2023-09-26 12:35:00|2536.9|2530.9|2538.4|2532.4|2540.1|2534.1|2536.4|2530.4|37
1695732000000|2023-09-26 12:40:00|2539.1|2533.1|2540.6|2534.6|2541.1|2535.1|2538.4|2532.4|51
1695732300000|2023-09-26 12:45:00|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.6|2534.6|5
1695732600000|2023-09-26 12:50:00|2541.6|2535.6|2541.6|2535.6|2543.9|2537.9|2540.1|2534.1|69
1695732900000|2023-09-26 12:55:00|2541.4|2535.4|2543.1|2537.1|2543.6|2537.6|2538.6|2532.6|67
1695733200000|2023-09-26 13:00:00|2543.4|2537.4|2536.4|2530.4|2545.3|2539.3|2536.4|2530.4|239
1695733500000|2023-09-26 13:05:00|2536.6|2530.6|2535.4|2529.4|2537.3|2531.3|2534.4|2528.4|125
1695733800000|2023-09-26 13:10:00|2535.1|2529.1|2534.9|2528.9|2536.6|2530.6|2534.1|2528.1|97
1695734100000|2023-09-26 13:15:00|2535.1|2529.1|2531.1|2525.1|2535.9|2529.9|2530.9|2524.9|78
1695734400000|2023-09-26 13:20:00|2530.9|2524.9|2536.1|2530.1|2537.6|2531.6|2529.6|2523.6|116
1695734700000|2023-09-26 13:25:00|2536.4|2530.4|2532.9|2526.9|2536.4|2530.4|2532.4|2526.4|71
1695735000000|2023-09-26 13:30:00|2533.1|2527.1|2530.1|2524.1|2534.4|2528.4|2530.1|2524.1|91
1695735300000|2023-09-26 13:35:00|2530.4|2524.4|2530.4|2524.4|2533.6|2527.6|2529.9|2523.9|72
1695735600000|2023-09-26 13:40:00|2530.6|2524.6|2529.1|2523.1|2530.6|2524.6|2527.9|2521.9|63
1695735900000|2023-09-26 13:45:00|2529.4|2523.4|2524.4|2518.4|2529.4|2523.4|2523.9|2517.9|102
1695736200000|2023-09-26 13:50:00|2524.6|2518.6|2520.6|2514.6|2525.1|2519.1|2519.4|2513.4|109
1695736500000|2023-09-26 13:55:00|2520.4|2514.4|2522.1|2516.1|2524.4|2518.4|2520.4|2514.4|49
1695736800000|2023-09-26 14:00:00|2522.4|2516.4|2519.1|2513.1|2523.4|2517.4|2518.4|2512.4|105
1695737100000|2023-09-26 14:05:00|2518.9|2512.9|2518.9|2512.9|2521.9|2515.9|2517.4|2511.4|216
1695737400000|2023-09-26 14:10:00|2518.6|2512.6|2516.6|2510.6|2520.6|2514.6|2516.1|2510.1|152
1695737700000|2023-09-26 14:15:00|2516.4|2510.4|2514.6|2508.6|2517.4|2511.4|2511.4|2505.4|124
1695738000000|2023-09-26 14:20:00|2514.4|2508.4|2514.4|2508.4|2516.9|2510.9|2513.6|2507.6|90
1695738300000|2023-09-26 14:25:00|2514.1|2508.1|2517.6|2511.6|2519.1|2513.1|2511.4|2505.4|98
1695738600000|2023-09-26 14:30:00|2517.9|2511.9|2517.6|2511.6|2520.4|2514.4|2516.9|2510.9|76
1695738900000|2023-09-26 14:35:00|2517.4|2511.4|2520.4|2514.4|2521.1|2515.1|2517.4|2511.4|39
1695739200000|2023-09-26 14:40:00|2520.1|2514.1|2516.6|2510.6|2520.1|2514.1|2511.9|2505.9|132
1695739500000|2023-09-26 14:45:00|2516.9|2510.9|2513.1|2507.1|2519.6|2513.6|2512.1|2506.1|116
1695739800000|2023-09-26 14:50:00|2513.6|2507.6|2513.6|2507.6|2515.6|2509.6|2513.1|2507.1|70
1695740100000|2023-09-26 14:55:00|2513.9|2507.9|2514.9|2508.9|2517.5|2511.5|2510.8|2504.8|194
1695740400000|2023-09-26 15:00:00|2514.6|2508.6|2516.4|2510.4|2517.4|2511.4|2513.9|2507.9|70
1695740700000|2023-09-26 15:05:00|2516.1|2510.1|2511.6|2505.6|2516.1|2510.1|2511.6|2505.6|63
1695741000000|2023-09-26 15:10:00|2511.9|2505.9|2513.1|2507.1|2514.1|2508.1|2511.6|2505.6|63
1695741300000|2023-09-26 15:15:00|2512.4|2506.4|2511.9|2505.9|2513.1|2507.1|2511.9|2505.9|29
1695741600000|2023-09-26 15:20:00|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|6
1695741900000|2023-09-26 15:25:00|2512.1|2506.1|2513.6|2507.6|2514.6|2508.6|2512.1|2506.1|36
1695742200000|2023-09-26 15:30:00|2513.4|2507.4|2510.6|2504.6|2513.6|2507.6|2510.4|2504.4|60
1695742500000|2023-09-26 15:35:00|2510.9|2504.9|2508.6|2502.6|2510.9|2504.9|2508.6|2502.6|32
1695742800000|2023-09-26 15:40:00|2508.4|2502.4|2508.6|2502.6|2510.1|2504.1|2508.4|2502.4|28
1695743100000|2023-09-26 15:45:00|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2508.1|2502.1|15
1695743400000|2023-09-26 15:50:00|2508.1|2502.1|2506.9|2500.9|2508.1|2502.1|2506.4|2500.4|46
1695743700000|2023-09-26 15:55:00|2507.1|2501.1|2509.1|2503.1|2509.1|2503.1|2507.1|2501.1|25
1695744000000|2023-09-26 16:00:00|2509.4|2503.4|2506.4|2500.4|2509.4|2503.4|2504.5|2498.5|40
1695744300000|2023-09-26 16:05:00|2506.6|2500.6|2508.9|2502.9|2509.1|2503.1|2505.9|2499.9|31
1695744600000|2023-09-26 16:10:00|2509.1|2503.1|2508.6|2502.6|2509.1|2503.1|2508.4|2502.4|13
1695744900000|2023-09-26 16:15:00|2508.4|2502.4|2508.6|2502.6|2509.6|2503.6|2507.6|2501.6|34
1695745200000|2023-09-26 16:20:00|2508.9|2502.9|2510.1|2504.1|2510.1|2504.1|2508.9|2502.9|8
1695745500000|2023-09-26 16:25:00|2510.4|2504.4|2510.6|2504.6|2511.1|2505.1|2510.4|2504.4|4
1695745800000|2023-09-26 16:30:00|2510.4|2504.4|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|3
1695746100000|2023-09-26 16:35:00|2511.1|2505.1|2512.4|2506.4|2512.4|2506.4|2511.1|2505.1|9
1695746400000|2023-09-26 16:40:00|2512.1|2506.1|2511.1|2505.1|2512.1|2506.1|2511.1|2505.1|3
1695746700000|2023-09-26 16:45:00|2510.9|2504.9|2512.4|2506.4|2512.4|2506.4|2510.4|2504.4|10
1695747000000|2023-09-26 16:50:00|2512.6|2506.6|2512.9|2506.9|2513.4|2507.4|2512.6|2506.6|5
1695747300000|2023-09-26 16:55:00|2513.1|2507.1|2513.3|2507.3|2513.5|2507.5|2513.1|2507.1|6
1695747600000|2023-09-26 17:00:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513|2507|13
1695747900000|2023-09-26 17:05:00|2513.3|2507.3|2512.5|2506.5|2513.3|2507.3|2511.8|2505.8|9
1695748200000|2023-09-26 17:10:00|2513|2507|2513|2507|2513.5|2507.5|2513|2507|4
1695748500000|2023-09-26 17:15:00|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513|2507|11
1695748800000|2023-09-26 17:20:00|2513|2507|2514|2508|2514|2508|2513|2507|9
1695749100000|2023-09-26 17:25:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|7
1695749400000|2023-09-26 17:30:00|2514|2508|2515|2509|2515.3|2509.3|2514|2508|6
1695749700000|2023-09-26 17:35:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2514.1|2508.1|6
1695750000000|2023-09-26 17:40:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.8|2508.8|5
1695750300000|2023-09-26 17:45:00|2514|2508|2512.9|2506.9|2514|2508|2512.9|2506.9|2
1695750600000|2023-09-26 17:50:00|2512.8|2506.8|2513.8|2507.8|2514.4|2508.4|2512.8|2506.8|6
1695750900000|2023-09-26 17:55:00|2513.5|2507.5|2521.3|2502.5|2521.3|2507.8|2513.5|2501|6
1695772800000|2023-09-27 00:00:00|2514.9|2508.9|2512.1|2506.1|2514.9|2508.9|2512.1|2506.1|5
1695773100000|2023-09-27 00:05:00|2512|2506|2512.8|2506.8|2513.6|2507.6|2510.6|2504.6|16
1695773400000|2023-09-27 00:10:00|2512.5|2506.5|2511.3|2505.3|2512.5|2506.5|2511.1|2505.1|6
1695773700000|2023-09-27 00:15:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2509.8|2503.8|5
1695774000000|2023-09-27 00:20:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1695774300000|2023-09-27 00:25:00|2510|2504|2510.8|2504.8|2510.8|2504.8|2510|2504|3
1695774600000|2023-09-27 00:30:00|2510.5|2504.5|2509.3|2503.3|2510.5|2504.5|2509.3|2503.3|6
1695774900000|2023-09-27 00:35:00|2509|2503|2508.5|2502.5|2509|2503|2507.1|2501.1|17
1695775200000|2023-09-27 00:40:00|2508.3|2502.3|2506.8|2500.8|2508.3|2502.3|2506.8|2500.8|10
1695775500000|2023-09-27 00:45:00|2507|2501|2509.3|2503.3|2509.8|2503.8|2507|2501|18
1695775800000|2023-09-27 00:50:00|2509|2503|2508.5|2502.5|2509|2503|2508.3|2502.3|4
1695776100000|2023-09-27 00:55:00|2508.8|2502.8|2510.5|2504.5|2511|2505|2508.8|2502.8|7
1695776400000|2023-09-27 01:00:00|2509.8|2503.8|2507.9|2501.9|2509.8|2503.8|2505.9|2499.9|134
1695776700000|2023-09-27 01:05:00|2507.6|2501.6|2502.9|2496.9|2508.1|2502.1|2499.1|2493.1|158
1695777000000|2023-09-27 01:10:00|2502.6|2496.6|2502.8|2496.8|2503.5|2497.5|2499.8|2493.8|136
1695777300000|2023-09-27 01:15:00|2502.5|2496.5|2504|2498|2505.3|2499.3|2500.5|2494.5|88
1695777600000|2023-09-27 01:20:00|2503.8|2497.8|2508.8|2502.8|2509.5|2503.5|2502.8|2496.8|132
1695777900000|2023-09-27 01:25:00|2509|2503|2509.5|2503.5|2510|2504|2506.8|2500.8|109
1695778200000|2023-09-27 01:30:00|2509.8|2503.8|2511.5|2505.5|2513.5|2507.5|2509.3|2503.3|166
1695778500000|2023-09-27 01:35:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2508.5|2502.5|95
1695778800000|2023-09-27 01:40:00|2510.3|2504.3|2507.3|2501.3|2510.3|2504.3|2506|2500|182
1695779100000|2023-09-27 01:45:00|2506.8|2500.8|2507.5|2501.5|2507.8|2501.8|2504.8|2498.8|99
1695779400000|2023-09-27 01:50:00|2507.3|2501.3|2508.5|2502.5|2509.5|2503.5|2506.5|2500.5|80
1695779700000|2023-09-27 01:55:00|2508.3|2502.3|2512.3|2506.3|2512.3|2506.3|2507|2501|97
1695780000000|2023-09-27 02:00:00|2512|2506|2514|2508|2515.5|2509.5|2511|2505|110
1695780300000|2023-09-27 02:05:00|2512.5|2506.5|2512.5|2506.5|2515|2509|2511.5|2505.5|115
1695780600000|2023-09-27 02:10:00|2512.8|2506.8|2512|2506|2514.5|2508.5|2511.5|2505.5|79
1695780900000|2023-09-27 02:15:00|2511.8|2505.8|2510.3|2504.3|2511.8|2505.8|2509.3|2503.3|31
1695781200000|2023-09-27 02:20:00|2510|2504|2509.8|2503.8|2510.5|2504.5|2509.5|2503.5|24
1695781500000|2023-09-27 02:25:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2509.3|2503.3|16
1695781800000|2023-09-27 02:30:00|2509.8|2503.8|2511.8|2505.8|2513|2507|2509.5|2503.5|116
1695782100000|2023-09-27 02:35:00|2511.5|2505.5|2510.3|2504.3|2513.3|2507.3|2509.3|2503.3|119
1695782400000|2023-09-27 02:40:00|2509.8|2503.8|2511.5|2505.5|2512|2506|2509.3|2503.3|71
1695782700000|2023-09-27 02:45:00|2511.3|2505.3|2508.5|2502.5|2511.8|2505.8|2508|2502|66
1695783000000|2023-09-27 02:50:00|2508.8|2502.8|2508.5|2502.5|2509.8|2503.8|2506.5|2500.5|137
1695783300000|2023-09-27 02:55:00|2508|2502|2506|2500|2508|2502|2503.3|2497.3|89
1695783600000|2023-09-27 03:00:00|2505.8|2499.8|2503|2497|2506|2500|2503|2497|64
1695783900000|2023-09-27 03:05:00|2503.3|2497.3|2506|2500|2506.3|2500.3|2503.3|2497.3|38
1695784200000|2023-09-27 03:10:00|2506.3|2500.3|2507.5|2501.5|2508.8|2502.8|2506.3|2500.3|34
1695784500000|2023-09-27 03:15:00|2507.3|2501.3|2509.8|2503.8|2510|2504|2507|2501|70
1695784800000|2023-09-27 03:20:00|2509.5|2503.5|2512.3|2506.3|2513.3|2507.3|2509.3|2503.3|75
1695785100000|2023-09-27 03:25:00|2512|2506|2512.5|2506.5|2513.3|2507.3|2511.5|2505.5|145
1695785400000|2023-09-27 03:30:00|2513.3|2507.3|2514.5|2508.5|2514.5|2508.5|2512|2506|21
1695785700000|2023-09-27 03:35:00|2514.3|2508.3|2509.8|2503.8|2514.8|2508.8|2509.8|2503.8|22
1695786000000|2023-09-27 03:40:00|2509.3|2503.3|2510.8|2504.8|2511.5|2505.5|2508.8|2502.8|21
1695786300000|2023-09-27 03:45:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|11
1695786600000|2023-09-27 03:50:00|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|12
1695786900000|2023-09-27 03:55:00|2511|2505|2510.8|2504.8|2511|2505|2510.3|2504.3|6
1695787200000|2023-09-27 04:00:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.3|2504.3|14
1695787500000|2023-09-27 04:05:00|2510.5|2504.5|2510|2504|2510.5|2504.5|2509.3|2503.3|9
1695787800000|2023-09-27 04:10:00|2509.8|2503.8|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|9
1695788100000|2023-09-27 04:15:00|2509.5|2503.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|16
1695788400000|2023-09-27 04:20:00|2509.8|2503.8|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|11
1695788700000|2023-09-27 04:25:00|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2508.3|2502.3|6
1695789000000|2023-09-27 04:30:00|2508.8|2502.8|2508.5|2502.5|2509.5|2503.5|2508|2502|17
1695789300000|2023-09-27 04:35:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1695789600000|2023-09-27 04:40:00|2508.3|2502.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|10
1695789900000|2023-09-27 04:45:00|2508.5|2502.5|2508.8|2502.8|2509.5|2503.5|2508.5|2502.5|6
1695790200000|2023-09-27 04:50:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508|2502|10
1695790500000|2023-09-27 04:55:00|2509|2503|2508.8|2502.8|2509|2503|2508.3|2502.3|12
1695790800000|2023-09-27 05:00:00|2509|2503|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|14
1695791100000|2023-09-27 05:05:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2507.3|2501.3|28
1695791400000|2023-09-27 05:10:00|2509|2503|2508|2502|2509.3|2503.3|2507.5|2501.5|28
1695791700000|2023-09-27 05:15:00|2507.5|2501.5|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|25
1695792000000|2023-09-27 05:20:00|2507.5|2501.5|2506.3|2500.3|2507.5|2501.5|2505.5|2499.5|16
1695792300000|2023-09-27 05:25:00|2505.8|2499.8|2508.3|2502.3|2508.3|2502.3|2505.5|2499.5|16
1695792600000|2023-09-27 05:30:00|2508|2502|2507|2501|2508.3|2502.3|2506|2500|105
1695792900000|2023-09-27 05:35:00|2507.3|2501.3|2506.5|2500.5|2507.5|2501.5|2505.8|2499.8|73
1695793200000|2023-09-27 05:40:00|2506.3|2500.3|2507.8|2501.8|2509|2503|2506|2500|58
1695793500000|2023-09-27 05:45:00|2508|2502|2509|2503|2510|2504|2507|2501|53
1695793800000|2023-09-27 05:50:00|2508.8|2502.8|2509.5|2503.5|2510.8|2504.8|2508|2502|193
1695794100000|2023-09-27 05:55:00|2509.3|2503.3|2509.5|2503.5|2511|2505|2507.5|2501.5|133
1695794400000|2023-09-27 06:00:00|2509.3|2503.3|2508.8|2502.8|2510.3|2504.3|2508.8|2502.8|69
1695794700000|2023-09-27 06:05:00|2509|2503|2510.3|2504.3|2510.3|2504.3|2507.5|2501.5|70
1695795000000|2023-09-27 06:10:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2508.5|2502.5|31
1695795300000|2023-09-27 06:15:00|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2509|2503|26
1695795600000|2023-09-27 06:20:00|2509.3|2503.3|2509.5|2503.5|2510.3|2504.3|2509|2503|33
1695795900000|2023-09-27 06:25:00|2509.3|2503.3|2509.5|2503.5|2510.5|2504.5|2508.8|2502.8|45
1695796200000|2023-09-27 06:30:00|2509.3|2503.3|2507.3|2501.3|2509.3|2503.3|2506.8|2500.8|62
1695796500000|2023-09-27 06:35:00|2506.8|2500.8|2504.5|2498.5|2507|2501|2504.3|2498.3|51
1695796800000|2023-09-27 06:40:00|2504.3|2498.3|2506.5|2500.5|2508.3|2502.3|2504.3|2498.3|175
1695797100000|2023-09-27 06:45:00|2506.3|2500.3|2504.8|2498.8|2508|2502|2504.8|2498.8|156
1695797400000|2023-09-27 06:50:00|2504.5|2498.5|2505|2499|2506.5|2500.5|2503.8|2497.8|79
1695797700000|2023-09-27 06:55:00|2504.8|2498.8|2504.4|2498.4|2505|2499|2503.1|2497.1|113
1695798000000|2023-09-27 07:00:00|2505.4|2499.4|2494.4|2488.4|2505.6|2499.6|2491.4|2485.4|142
1695798300000|2023-09-27 07:05:00|2493.9|2487.9|2486.4|2480.4|2493.9|2487.9|2483.9|2477.9|105
1695798600000|2023-09-27 07:10:00|2486.1|2480.1|2491.4|2485.4|2492.1|2486.1|2484.9|2478.9|49
1695798900000|2023-09-27 07:15:00|2491.6|2485.6|2497.4|2491.4|2499.4|2493.4|2491.6|2485.6|63
1695799200000|2023-09-27 07:20:00|2497.1|2491.1|2493.9|2487.9|2497.1|2491.1|2493.9|2487.9|37
1695799500000|2023-09-27 07:25:00|2494.1|2488.1|2491.8|2485.8|2495.1|2489.1|2488.9|2482.9|61
1695799800000|2023-09-27 07:30:00|2492.1|2486.1|2490.9|2484.9|2495.9|2489.9|2490.9|2484.9|52
1695800100000|2023-09-27 07:35:00|2491.1|2485.1|2494.9|2488.9|2495.1|2489.1|2489.1|2483.1|55
1695800400000|2023-09-27 07:40:00|2495.1|2489.1|2494.4|2488.4|2495.1|2489.1|2492.4|2486.4|40
1695800700000|2023-09-27 07:45:00|2494.1|2488.1|2494.1|2488.1|2494.6|2488.6|2492.4|2486.4|30
1695801000000|2023-09-27 07:50:00|2493.9|2487.9|2492.4|2486.4|2494.1|2488.1|2492.1|2486.1|26
1695801300000|2023-09-27 07:55:00|2492.6|2486.6|2492.4|2486.4|2495.6|2489.6|2492.1|2486.1|29
1695801600000|2023-09-27 08:00:00|2492.6|2486.6|2493.6|2487.6|2495.4|2489.4|2487.6|2481.6|83
1695801900000|2023-09-27 08:05:00|2493.9|2487.9|2492.9|2486.9|2496.1|2490.1|2489.9|2483.9|81
1695802200000|2023-09-27 08:10:00|2493.1|2487.1|2494.6|2488.6|2495.6|2489.6|2491.6|2485.6|50
1695802500000|2023-09-27 08:15:00|2494.9|2488.9|2494.6|2488.6|2495.1|2489.1|2492.4|2486.4|52
1695802800000|2023-09-27 08:20:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2492.9|2486.9|17
1695803100000|2023-09-27 08:25:00|2494.1|2488.1|2491.4|2485.4|2496.4|2490.4|2489.6|2483.6|50
1695803400000|2023-09-27 08:30:00|2491.1|2485.1|2493.4|2487.4|2494.4|2488.4|2490.9|2484.9|35
1695803700000|2023-09-27 08:35:00|2492.6|2486.6|2491.1|2485.1|2492.6|2486.6|2490.9|2484.9|44
1695804000000|2023-09-27 08:40:00|2490.4|2484.4|2488.4|2482.4|2490.4|2484.4|2486.1|2480.1|39
1695804300000|2023-09-27 08:45:00|2488.9|2482.9|2489.4|2483.4|2490.4|2484.4|2488.6|2482.6|26
1695804600000|2023-09-27 08:50:00|2489.6|2483.6|2486.9|2480.9|2490.1|2484.1|2486.9|2480.9|29
1695804900000|2023-09-27 08:55:00|2487.1|2481.1|2489.1|2483.1|2489.4|2483.4|2486.9|2480.9|33
1695805200000|2023-09-27 09:00:00|2489.4|2483.4|2491.1|2485.1|2491.6|2485.6|2487.9|2481.9|43
1695805500000|2023-09-27 09:05:00|2490.9|2484.9|2492.4|2486.4|2492.4|2486.4|2490.6|2484.6|13
1695805800000|2023-09-27 09:10:00|2492.1|2486.1|2492.6|2486.6|2493.1|2487.1|2490.4|2484.4|38
1695806100000|2023-09-27 09:15:00|2492.4|2486.4|2492.6|2486.6|2493.1|2487.1|2490.4|2484.4|37
1695806400000|2023-09-27 09:20:00|2492.4|2486.4|2491.6|2485.6|2493.6|2487.6|2491.1|2485.1|27
1695806700000|2023-09-27 09:25:00|2491.9|2485.9|2491.9|2485.9|2493.1|2487.1|2491.6|2485.6|19
1695807000000|2023-09-27 09:30:00|2492.1|2486.1|2491.9|2485.9|2492.9|2486.9|2491.6|2485.6|20
1695807300000|2023-09-27 09:35:00|2492.1|2486.1|2490.4|2484.4|2492.6|2486.6|2490.4|2484.4|21
1695807600000|2023-09-27 09:40:00|2490.1|2484.1|2491.6|2485.6|2491.9|2485.9|2490.1|2484.1|25
1695807900000|2023-09-27 09:45:00|2491.4|2485.4|2492.4|2486.4|2493.9|2487.9|2491.1|2485.1|30
1695808200000|2023-09-27 09:50:00|2492.6|2486.6|2493.4|2487.4|2493.6|2487.6|2491.1|2485.1|20
1695808500000|2023-09-27 09:55:00|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2491.6|2485.6|28
1695808800000|2023-09-27 10:00:00|2493.1|2487.1|2493.4|2487.4|2493.6|2487.6|2492.1|2486.1|29
1695809100000|2023-09-27 10:05:00|2492.6|2486.6|2492.9|2486.9|2493.6|2487.6|2492.1|2486.1|31
1695809400000|2023-09-27 10:10:00|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2491.6|2485.6|14
1695809700000|2023-09-27 10:15:00|2491.9|2485.9|2492.1|2486.1|2492.6|2486.6|2491.1|2485.1|17
1695810000000|2023-09-27 10:20:00|2492.4|2486.4|2493.4|2487.4|2493.6|2487.6|2492.4|2486.4|10
1695810300000|2023-09-27 10:25:00|2493.6|2487.6|2494.4|2488.4|2494.6|2488.6|2493.6|2487.6|10
1695810600000|2023-09-27 10:30:00|2494.6|2488.6|2492.6|2486.6|2495.9|2489.9|2492.6|2486.6|24
1695810900000|2023-09-27 10:35:00|2492.9|2486.9|2491.9|2485.9|2494.6|2488.6|2491.1|2485.1|24
1695811200000|2023-09-27 10:40:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.1|2484.1|19
1695811500000|2023-09-27 10:45:00|2491.1|2485.1|2491.4|2485.4|2493.6|2487.6|2490.6|2484.6|29
1695811800000|2023-09-27 10:50:00|2491.6|2485.6|2493.4|2487.4|2493.6|2487.6|2491.6|2485.6|24
1695812100000|2023-09-27 10:55:00|2493.6|2487.6|2493.4|2487.4|2494.4|2488.4|2492.6|2486.6|16
1695812400000|2023-09-27 11:00:00|2493.9|2487.9|2492.4|2486.4|2493.9|2487.9|2491.9|2485.9|21
1695812700000|2023-09-27 11:05:00|2492.6|2486.6|2490.6|2484.6|2493.4|2487.4|2490.4|2484.4|24
1695813000000|2023-09-27 11:10:00|2490.9|2484.9|2492.1|2486.1|2492.1|2486.1|2490.6|2484.6|24
1695813300000|2023-09-27 11:15:00|2491.9|2485.9|2489.6|2483.6|2491.9|2485.9|2489.4|2483.4|27
1695813600000|2023-09-27 11:20:00|2489.4|2483.4|2486.1|2480.1|2489.6|2483.6|2485.6|2479.6|37
1695813900000|2023-09-27 11:25:00|2485.4|2479.4|2482.4|2476.4|2485.4|2479.4|2482.1|2476.1|42
1695814200000|2023-09-27 11:30:00|2482.6|2476.6|2483.6|2477.6|2484.1|2478.1|2481.6|2475.6|49
1695814500000|2023-09-27 11:35:00|2483.4|2477.4|2482.1|2476.1|2483.6|2477.6|2481.9|2475.9|23
1695814800000|2023-09-27 11:40:00|2481.9|2475.9|2482.6|2476.6|2483.6|2477.6|2481.9|2475.9|25
1695815100000|2023-09-27 11:45:00|2483.4|2477.4|2485.9|2479.9|2486.1|2480.1|2483.4|2477.4|46
1695815400000|2023-09-27 11:50:00|2486.1|2480.1|2488.6|2482.6|2488.6|2482.6|2484.4|2478.4|68
1695815700000|2023-09-27 11:55:00|2488.9|2482.9|2489.4|2483.4|2490.9|2484.9|2487.4|2481.4|64
1695816000000|2023-09-27 12:00:00|2489.6|2483.6|2488.4|2482.4|2492.1|2486.1|2488.4|2482.4|89
1695816300000|2023-09-27 12:05:00|2488.6|2482.6|2491.1|2485.1|2492.4|2486.4|2487.9|2481.9|74
1695816600000|2023-09-27 12:10:00|2491.4|2485.4|2492.6|2486.6|2493.4|2487.4|2488.9|2482.9|61
1695816900000|2023-09-27 12:15:00|2492.9|2486.9|2493.6|2487.6|2494.4|2488.4|2491.4|2485.4|42
1695817200000|2023-09-27 12:20:00|2493.9|2487.9|2494.1|2488.1|2495.6|2489.6|2492.6|2486.6|56
1695817500000|2023-09-27 12:25:00|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2493.1|2487.1|24
1695817800000|2023-09-27 12:30:00|2494.1|2488.1|2494.1|2488.1|2495.4|2489.4|2491.4|2485.4|69
1695818100000|2023-09-27 12:35:00|2494.4|2488.4|2495.4|2489.4|2495.6|2489.6|2493.4|2487.4|46
1695818400000|2023-09-27 12:40:00|2495.1|2489.1|2494.1|2488.1|2495.9|2489.9|2492.4|2486.4|32
1695818700000|2023-09-27 12:45:00|2494.6|2488.6|2495.1|2489.1|2495.9|2489.9|2493.1|2487.1|35
1695819000000|2023-09-27 12:50:00|2495.4|2489.4|2494.6|2488.6|2495.9|2489.9|2493.9|2487.9|31
1695819300000|2023-09-27 12:55:00|2494.9|2488.9|2497.1|2491.1|2500.1|2494.1|2494.9|2488.9|82
1695819600000|2023-09-27 13:00:00|2496.9|2490.9|2500.6|2494.6|2503|2497|2494.8|2488.8|208
1695819900000|2023-09-27 13:05:00|2500.9|2494.9|2505.6|2499.6|2505.9|2499.9|2500.4|2494.4|109
1695820200000|2023-09-27 13:10:00|2505.9|2499.9|2505.6|2499.6|2507.9|2501.9|2504.4|2498.4|48
1695820500000|2023-09-27 13:15:00|2506.1|2500.1|2506.4|2500.4|2508.9|2502.9|2505.6|2499.6|93
1695820800000|2023-09-27 13:20:00|2506.1|2500.1|2501.6|2495.6|2506.1|2500.1|2498.9|2492.9|110
1695821100000|2023-09-27 13:25:00|2501.4|2495.4|2498.4|2492.4|2502.6|2496.6|2498.1|2492.1|140
1695821400000|2023-09-27 13:30:00|2498.6|2492.6|2499.4|2493.4|2502.1|2496.1|2498.1|2492.1|99
1695821700000|2023-09-27 13:35:00|2498.9|2492.9|2493.1|2487.1|2500.4|2494.4|2492.9|2486.9|159
1695822000000|2023-09-27 13:40:00|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2491.4|2485.4|74
1695822300000|2023-09-27 13:45:00|2492.9|2486.9|2491.9|2485.9|2494.6|2488.6|2491.4|2485.4|159
1695822600000|2023-09-27 13:50:00|2492.1|2486.1|2493.6|2487.6|2493.9|2487.9|2491.4|2485.4|115
1695822900000|2023-09-27 13:55:00|2493.9|2487.9|2494.4|2488.4|2496.9|2490.9|2492.9|2486.9|97
1695823200000|2023-09-27 14:00:00|2494.1|2488.1|2491.1|2485.1|2495.9|2489.9|2490.9|2484.9|127
1695823500000|2023-09-27 14:05:00|2491.4|2485.4|2490.1|2484.1|2492.4|2486.4|2488.9|2482.9|100
1695823800000|2023-09-27 14:10:00|2489.9|2483.9|2491.6|2485.6|2491.9|2485.9|2488.9|2482.9|77
1695824100000|2023-09-27 14:15:00|2491.4|2485.4|2488.6|2482.6|2491.4|2485.4|2488.4|2482.4|58
1695824400000|2023-09-27 14:20:00|2489.1|2483.1|2488.1|2482.1|2491.4|2485.4|2487.9|2481.9|98
1695824700000|2023-09-27 14:25:00|2488.4|2482.4|2489.4|2483.4|2490.6|2484.6|2487.4|2481.4|87
1695825000000|2023-09-27 14:30:00|2489.1|2483.1|2484.3|2478.3|2489.4|2483.4|2483.8|2477.8|143
1695825300000|2023-09-27 14:35:00|2484|2478|2481.8|2475.8|2485.3|2479.3|2479.3|2473.3|276
1695825600000|2023-09-27 14:40:00|2482|2476|2481.4|2475.4|2482.9|2476.9|2479.6|2473.6|157
1695825900000|2023-09-27 14:45:00|2481.6|2475.6|2476.6|2470.6|2482.9|2476.9|2476.4|2470.4|143
1695826200000|2023-09-27 14:50:00|2476.4|2470.4|2481.4|2475.4|2482.6|2476.6|2476|2470|237
1695826500000|2023-09-27 14:55:00|2481.6|2475.6|2479.3|2473.3|2483.9|2477.9|2477.6|2471.6|201
1695826800000|2023-09-27 15:00:00|2478.5|2472.5|2484.6|2478.6|2485.6|2479.6|2477.1|2471.1|206
1695827100000|2023-09-27 15:05:00|2484.1|2478.1|2486.4|2480.4|2486.9|2480.9|2483.4|2477.4|81
1695827400000|2023-09-27 15:10:00|2487.1|2481.1|2486.9|2480.9|2488.4|2482.4|2484.9|2478.9|64
1695827700000|2023-09-27 15:15:00|2487.6|2481.6|2485.6|2479.6|2487.6|2481.6|2485.1|2479.1|28
1695828000000|2023-09-27 15:20:00|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2482.1|2476.1|52
1695828300000|2023-09-27 15:25:00|2486.4|2480.4|2486.9|2480.9|2488.4|2482.4|2486.4|2480.4|48
1695828600000|2023-09-27 15:30:00|2487.1|2481.1|2485.4|2479.4|2487.6|2481.6|2484.9|2478.9|45
1695828900000|2023-09-27 15:35:00|2485.6|2479.6|2488.4|2482.4|2488.4|2482.4|2485.1|2479.1|33
1695829200000|2023-09-27 15:40:00|2488.1|2482.1|2484.6|2478.6|2488.4|2482.4|2484.4|2478.4|37
1695829500000|2023-09-27 15:45:00|2485.4|2479.4|2485.1|2479.1|2486.6|2480.6|2484.4|2478.4|116
1695829800000|2023-09-27 15:50:00|2485.4|2479.4|2483.6|2477.6|2485.9|2479.9|2483.4|2477.4|40
1695830100000|2023-09-27 15:55:00|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2482.6|2476.6|15
1695830400000|2023-09-27 16:00:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.4|2477.4|16
1695830700000|2023-09-27 16:05:00|2483.6|2477.6|2493.6|2487.6|2494|2488|2483.6|2477.6|24
1695831000000|2023-09-27 16:10:00|2493.9|2487.9|2492.4|2486.4|2493.9|2487.9|2492.4|2486.4|13
1695831300000|2023-09-27 16:15:00|2492.1|2486.1|2489.6|2483.6|2492.1|2486.1|2489.4|2483.4|27
1695831600000|2023-09-27 16:20:00|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|4
1695831900000|2023-09-27 16:25:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|4
1695832200000|2023-09-27 16:30:00|2490.6|2484.6|2489.1|2483.1|2491.1|2485.1|2488.9|2482.9|16
1695832500000|2023-09-27 16:35:00|2488.9|2482.9|2489.6|2483.6|2491.1|2485.1|2488.1|2482.1|23
1695832800000|2023-09-27 16:40:00|2489.4|2483.4|2490.9|2484.9|2491.4|2485.4|2489.1|2483.1|17
1695833100000|2023-09-27 16:45:00|2491.1|2485.1|2488.4|2482.4|2491.4|2485.4|2488.4|2482.4|21
1695833400000|2023-09-27 16:50:00|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2486.9|2480.9|13
1695833700000|2023-09-27 16:55:00|2487.4|2481.4|2489.3|2483.3|2489.3|2483.3|2487.4|2481.4|50
1695834000000|2023-09-27 17:00:00|2489.5|2483.5|2490.3|2484.3|2490.6|2484.6|2489.5|2483.5|8
1695834300000|2023-09-27 17:05:00|2490|2484|2492|2486|2492|2486|2490|2484|10
1695834600000|2023-09-27 17:10:00|2491.8|2485.8|2490.3|2484.3|2492.6|2486.6|2490.3|2484.3|11
1695835200000|2023-09-27 17:20:00|2490|2484|2489|2483|2490|2484|2489|2483|9
1695835500000|2023-09-27 17:25:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|5
1695835800000|2023-09-27 17:30:00|2488.3|2482.3|2489|2483|2489.3|2483.3|2488.3|2482.3|7
1695836100000|2023-09-27 17:35:00|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1695836400000|2023-09-27 17:40:00|2488|2482|2489|2483|2489|2483|2488|2482|15
1695836700000|2023-09-27 17:45:00|2488.9|2482.9|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|10
1695837000000|2023-09-27 17:50:00|2488.9|2482.9|2492.6|2486.6|2494|2488|2488.9|2482.9|29
1695837300000|2023-09-27 17:55:00|2492.9|2486.9|2501|2482.3|2501.5|2487.5|2492.9|2478.5|28
1695859200000|2023-09-28 00:00:00|2491.3|2485.3|2491.3|2485.3|2492.9|2486.9|2491|2485|20
1695859500000|2023-09-28 00:05:00|2491|2485|2492.4|2486.4|2493|2487|2490.4|2484.4|28
1695859800000|2023-09-28 00:10:00|2492.1|2486.1|2491.8|2485.8|2492.4|2486.4|2491.3|2485.3|10
1695860100000|2023-09-28 00:15:00|2492|2486|2494.8|2488.8|2494.8|2488.8|2492|2486|24
1695860400000|2023-09-28 00:20:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494|2488|10
1695860700000|2023-09-28 00:25:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1695861000000|2023-09-28 00:30:00|2495|2489|2495.8|2489.8|2496|2490|2494.8|2488.8|11
1695861300000|2023-09-28 00:35:00|2495.5|2489.5|2495|2489|2496.5|2490.5|2494.8|2488.8|16
1695861600000|2023-09-28 00:40:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495|2489|11
1695861900000|2023-09-28 00:45:00|2495.5|2489.5|2491.9|2485.9|2495.5|2489.5|2490.1|2484.1|30
1695862200000|2023-09-28 00:50:00|2492.1|2486.1|2490.3|2484.3|2492.3|2486.3|2488.8|2482.8|26
1695862500000|2023-09-28 00:55:00|2490.5|2484.5|2490.8|2484.8|2491.5|2485.5|2489.3|2483.3|18
1695862800000|2023-09-28 01:00:00|2490.5|2484.5|2492|2486|2494.1|2488.1|2488.6|2482.6|134
1695863100000|2023-09-28 01:05:00|2491.8|2485.8|2495.3|2489.3|2500.4|2494.4|2491|2485|134
1695863400000|2023-09-28 01:10:00|2495|2489|2498.5|2492.5|2500.8|2494.8|2494.3|2488.3|133
1695863700000|2023-09-28 01:15:00|2498.3|2492.3|2499|2493|2499.8|2493.8|2494|2488|167
1695864000000|2023-09-28 01:20:00|2499.3|2493.3|2500.3|2494.3|2501.3|2495.3|2497.5|2491.5|85
1695864300000|2023-09-28 01:25:00|2500.5|2494.5|2499.5|2493.5|2502.8|2496.8|2499.5|2493.5|94
1695864600000|2023-09-28 01:30:00|2499.8|2493.8|2495|2489|2500|2494|2495|2489|86
1695864900000|2023-09-28 01:35:00|2495.3|2489.3|2495.3|2489.3|2496.3|2490.3|2493|2487|77
1695865200000|2023-09-28 01:40:00|2495.5|2489.5|2492|2486|2496|2490|2491.8|2485.8|86
1695865500000|2023-09-28 01:45:00|2492.3|2486.3|2497.5|2491.5|2499.3|2493.3|2492.3|2486.3|71
1695865800000|2023-09-28 01:50:00|2497.8|2491.8|2494|2488|2498|2492|2493.5|2487.5|57
1695866100000|2023-09-28 01:55:00|2494.3|2488.3|2496.3|2490.3|2496.8|2490.8|2492.5|2486.5|50
1695866400000|2023-09-28 02:00:00|2496|2490|2497.8|2491.8|2497.8|2491.8|2494|2488|78
1695866700000|2023-09-28 02:05:00|2498|2492|2497.5|2491.5|2499.3|2493.3|2495.5|2489.5|94
1695867000000|2023-09-28 02:10:00|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2493.8|2487.8|74
1695867300000|2023-09-28 02:15:00|2497.5|2491.5|2496|2490|2499.3|2493.3|2495.8|2489.8|36
1695867600000|2023-09-28 02:20:00|2495.8|2489.8|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|17
1695867900000|2023-09-28 02:25:00|2495.5|2489.5|2494|2488|2495.8|2489.8|2494|2488|22
1695868200000|2023-09-28 02:30:00|2494.3|2488.3|2494.5|2488.5|2497.8|2491.8|2494|2488|108
1695868500000|2023-09-28 02:35:00|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2490.8|2484.8|58
1695868800000|2023-09-28 02:40:00|2493.3|2487.3|2494|2488|2494.5|2488.5|2490.8|2484.8|62
1695869100000|2023-09-28 02:45:00|2494.3|2488.3|2494|2488|2496.5|2490.5|2493|2487|62
1695869400000|2023-09-28 02:50:00|2493.8|2487.8|2493.8|2487.8|2495|2489|2492.5|2486.5|86
1695869700000|2023-09-28 02:55:00|2493.5|2487.5|2494|2488|2496.5|2490.5|2492|2486|66
1695870000000|2023-09-28 03:00:00|2493.8|2487.8|2492.3|2486.3|2494|2488|2491.8|2485.8|75
1695870300000|2023-09-28 03:05:00|2492.5|2486.5|2493.3|2487.3|2494.5|2488.5|2492.5|2486.5|45
1695870600000|2023-09-28 03:10:00|2493|2487|2490.8|2484.8|2494|2488|2490.5|2484.5|43
1695870900000|2023-09-28 03:15:00|2491|2485|2493|2487|2494|2488|2491|2485|43
1695871200000|2023-09-28 03:20:00|2492.8|2486.8|2489.5|2483.5|2492.8|2486.8|2489.5|2483.5|82
1695871500000|2023-09-28 03:25:00|2489.8|2483.8|2491.3|2485.3|2492.3|2486.3|2489|2483|71
1695871800000|2023-09-28 03:30:00|2491.5|2485.5|2491.8|2485.8|2493|2487|2489.8|2483.8|25
1695872100000|2023-09-28 03:35:00|2491.3|2485.3|2489|2483|2491.3|2485.3|2488.3|2482.3|21
1695872400000|2023-09-28 03:40:00|2489.3|2483.3|2489.8|2483.8|2490.8|2484.8|2489|2483|16
1695872700000|2023-09-28 03:45:00|2489.5|2483.5|2487.3|2481.3|2489.5|2483.5|2487.3|2481.3|11
1695873000000|2023-09-28 03:50:00|2487|2481|2488.8|2482.8|2489.3|2483.3|2487|2481|11
1695873300000|2023-09-28 03:55:00|2488.5|2482.5|2489.5|2483.5|2490.8|2484.8|2488.5|2482.5|8
1695873600000|2023-09-28 04:00:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1695873900000|2023-09-28 04:05:00|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1695874200000|2023-09-28 04:10:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|6
1695874500000|2023-09-28 04:15:00|2489|2483|2485.5|2479.5|2489|2483|2485.3|2479.3|10
1695874800000|2023-09-28 04:20:00|2485.3|2479.3|2486.3|2480.3|2487|2481|2485.3|2479.3|11
1695875100000|2023-09-28 04:25:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|4
1695875400000|2023-09-28 04:30:00|2486.5|2480.5|2487.3|2481.3|2487.5|2481.5|2486.3|2480.3|14
1695875700000|2023-09-28 04:35:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|12
1695876000000|2023-09-28 04:40:00|2488.5|2482.5|2488.5|2482.5|2489.8|2483.8|2488|2482|8
1695876600000|2023-09-28 04:50:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1695876900000|2023-09-28 04:55:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1695877200000|2023-09-28 05:00:00|2489.5|2483.5|2490.8|2484.8|2491.3|2485.3|2489|2483|12
1695877500000|2023-09-28 05:05:00|2490.5|2484.5|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|7
1695877800000|2023-09-28 05:10:00|2489.5|2483.5|2490|2484|2490.8|2484.8|2489.3|2483.3|14
1695878100000|2023-09-28 05:15:00|2490.3|2484.3|2492|2486|2492|2486|2490.3|2484.3|7
1695878400000|2023-09-28 05:20:00|2491.8|2485.8|2489.3|2483.3|2491.8|2485.8|2489.3|2483.3|14
1695878700000|2023-09-28 05:25:00|2489.5|2483.5|2491.8|2485.8|2491.8|2485.8|2489.5|2483.5|14
1695879000000|2023-09-28 05:30:00|2492.3|2486.3|2498|2492|2500.3|2494.3|2492.3|2486.3|121
1695879300000|2023-09-28 05:35:00|2497.8|2491.8|2495|2489|2498.3|2492.3|2493.8|2487.8|135
1695879600000|2023-09-28 05:40:00|2495.3|2489.3|2496.5|2490.5|2498.3|2492.3|2495|2489|64
1695879900000|2023-09-28 05:45:00|2496.8|2490.8|2496|2490|2497.3|2491.3|2495.5|2489.5|102
1695880200000|2023-09-28 05:50:00|2495.5|2489.5|2496.5|2490.5|2497.5|2491.5|2494.5|2488.5|86
1695880500000|2023-09-28 05:55:00|2496.3|2490.3|2497.5|2491.5|2498.3|2492.3|2494.8|2488.8|38
1695880800000|2023-09-28 06:00:00|2497.8|2491.8|2501|2495|2501.8|2495.8|2497.5|2491.5|71
1695881100000|2023-09-28 06:05:00|2500.8|2494.8|2500.5|2494.5|2501.8|2495.8|2500.3|2494.3|43
1695881400000|2023-09-28 06:10:00|2500.3|2494.3|2499.5|2493.5|2500.8|2494.8|2498.5|2492.5|44
1695881700000|2023-09-28 06:15:00|2499.3|2493.3|2499.8|2493.8|2501|2495|2498.5|2492.5|33
1695882000000|2023-09-28 06:20:00|2499.5|2493.5|2499.5|2493.5|2500.5|2494.5|2498.3|2492.3|38
1695882300000|2023-09-28 06:25:00|2499.3|2493.3|2499.3|2493.3|2500.3|2494.3|2498|2492|118
1695882600000|2023-09-28 06:30:00|2499.5|2493.5|2500.3|2494.3|2502.3|2496.3|2499.5|2493.5|142
1695882900000|2023-09-28 06:35:00|2500|2494|2502.8|2496.8|2503|2497|2499.8|2493.8|114
1695883200000|2023-09-28 06:40:00|2503|2497|2504|2498|2504.5|2498.5|2502|2496|77
1695883500000|2023-09-28 06:45:00|2503.5|2497.5|2502.8|2496.8|2505.8|2499.8|2502.8|2496.8|48
1695883800000|2023-09-28 06:50:00|2502|2496|2503|2497|2503.8|2497.8|2500|2494|49
1695884100000|2023-09-28 06:55:00|2502.9|2496.9|2500.4|2494.4|2503.6|2497.6|2497.1|2491.1|60
1695884400000|2023-09-28 07:00:00|2502.5|2496.5|2507.4|2501.4|2508.3|2502.3|2501|2495|115
1695884700000|2023-09-28 07:05:00|2507.6|2501.6|2509.1|2503.1|2510.9|2504.9|2505|2499|83
1695885000000|2023-09-28 07:10:00|2509.4|2503.4|2510.6|2504.6|2512.6|2506.6|2509.4|2503.4|41
1695885300000|2023-09-28 07:15:00|2510.9|2504.9|2517.1|2511.1|2519.6|2513.6|2510.1|2504.1|81
1695885600000|2023-09-28 07:20:00|2517.6|2511.6|2524.1|2518.1|2524.1|2518.1|2515.6|2509.6|100
1695885900000|2023-09-28 07:25:00|2524.6|2518.6|2522.6|2516.6|2526.6|2520.6|2521.6|2515.6|66
1695886200000|2023-09-28 07:30:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2520.1|2514.1|36
1695886500000|2023-09-28 07:35:00|2522.1|2516.1|2521.1|2515.1|2523.1|2517.1|2521.1|2515.1|31
1695886800000|2023-09-28 07:40:00|2521.6|2515.6|2520.9|2514.9|2521.9|2515.9|2520.4|2514.4|16
1695887100000|2023-09-28 07:45:00|2521.1|2515.1|2519.9|2513.9|2521.4|2515.4|2518.4|2512.4|45
1695887400000|2023-09-28 07:50:00|2519.4|2513.4|2516.4|2510.4|2519.4|2513.4|2514.4|2508.4|54
1695887700000|2023-09-28 07:55:00|2516.1|2510.1|2516.6|2510.6|2519.4|2513.4|2513.6|2507.6|66
1695888000000|2023-09-28 08:00:00|2516.9|2510.9|2522|2516|2536.4|2530.4|2516.9|2510.9|155
1695888300000|2023-09-28 08:05:00|2521.6|2515.6|2529.4|2523.4|2529.6|2523.6|2520.9|2514.9|130
1695888600000|2023-09-28 08:10:00|2528.6|2522.6|2536.1|2530.1|2536.1|2530.1|2526.1|2520.1|113
1695888900000|2023-09-28 08:15:00|2535.6|2529.6|2537.8|2531.8|2549.8|2543.8|2534.9|2528.9|141
1695889200000|2023-09-28 08:20:00|2537.3|2531.3|2541.6|2535.6|2544.6|2538.6|2537|2531|88
1695889500000|2023-09-28 08:25:00|2541.9|2535.9|2540.1|2534.1|2541.9|2535.9|2538.1|2532.1|56
1695889800000|2023-09-28 08:30:00|2540.4|2534.4|2542.1|2536.1|2542.1|2536.1|2536.9|2530.9|55
1695890100000|2023-09-28 08:35:00|2542.4|2536.4|2538.6|2532.6|2544.6|2538.6|2538.4|2532.4|66
1695890400000|2023-09-28 08:40:00|2538.4|2532.4|2536.9|2530.9|2538.9|2532.9|2536.1|2530.1|58
1695890700000|2023-09-28 08:45:00|2536.6|2530.6|2541.4|2535.4|2542.4|2536.4|2534.9|2528.9|95
1695891000000|2023-09-28 08:50:00|2541.1|2535.1|2546.4|2540.4|2548.1|2542.1|2540.9|2534.9|79
1695891300000|2023-09-28 08:55:00|2546.6|2540.6|2549.4|2543.4|2553.6|2547.6|2546.6|2540.6|97
1695891600000|2023-09-28 09:00:00|2549.1|2543.1|2549.6|2543.6|2551.9|2545.9|2548.6|2542.6|71
1695891900000|2023-09-28 09:05:00|2549.4|2543.4|2560.6|2554.6|2560.6|2554.6|2549.4|2543.4|86
1695892200000|2023-09-28 09:10:00|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2558.4|2552.4|60
1695892500000|2023-09-28 09:15:00|2561.6|2555.6|2552.6|2546.6|2561.9|2555.9|2552.6|2546.6|72
1695892800000|2023-09-28 09:20:00|2552.4|2546.4|2558.9|2552.9|2559.6|2553.6|2552.4|2546.4|70
1695893100000|2023-09-28 09:25:00|2559.1|2553.1|2565.4|2559.4|2567.5|2561.5|2558.1|2552.1|70
1695893400000|2023-09-28 09:30:00|2565.1|2559.1|2566.1|2560.1|2568.4|2562.4|2564.4|2558.4|58
1695893700000|2023-09-28 09:35:00|2566.4|2560.4|2568.6|2562.6|2569.9|2563.9|2564.6|2558.6|85
1695894000000|2023-09-28 09:40:00|2569.1|2563.1|2569.6|2563.6|2572.9|2566.9|2568.6|2562.6|60
1695894300000|2023-09-28 09:45:00|2569.4|2563.4|2564.6|2558.6|2570.1|2564.1|2564.6|2558.6|50
1695894600000|2023-09-28 09:50:00|2564.9|2558.9|2567.1|2561.1|2568.1|2562.1|2564.9|2558.9|48
1695894900000|2023-09-28 09:55:00|2566.6|2560.6|2565.9|2559.9|2567.9|2561.9|2565.4|2559.4|53
1695895200000|2023-09-28 10:00:00|2565.4|2559.4|2568.9|2562.9|2571.4|2565.4|2565.4|2559.4|64
1695895500000|2023-09-28 10:05:00|2569.1|2563.1|2570.9|2564.9|2573.4|2567.4|2568.9|2562.9|62
1695895800000|2023-09-28 10:10:00|2570.4|2564.4|2571.9|2565.9|2572.4|2566.4|2569.9|2563.9|34
1695896100000|2023-09-28 10:15:00|2571.6|2565.6|2570.4|2564.4|2572.9|2566.9|2570.4|2564.4|56
1695896400000|2023-09-28 10:20:00|2570.9|2564.9|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|34
1695896700000|2023-09-28 10:25:00|2569.9|2563.9|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|23
1695897000000|2023-09-28 10:30:00|2569.4|2563.4|2576.4|2570.4|2576.4|2570.4|2569.4|2563.4|72
1695897300000|2023-09-28 10:35:00|2576.6|2570.6|2580.4|2574.4|2580.9|2574.9|2575.9|2569.9|49
1695897600000|2023-09-28 10:40:00|2580.6|2574.6|2582.1|2576.1|2587.4|2581.4|2578.9|2572.9|71
1695897900000|2023-09-28 10:45:00|2582.4|2576.4|2581.9|2575.9|2583.9|2577.9|2581.4|2575.4|45
1695898200000|2023-09-28 10:50:00|2582.1|2576.1|2581.9|2575.9|2582.9|2576.9|2580.6|2574.6|35
1695898500000|2023-09-28 10:55:00|2581.1|2575.1|2582.9|2576.9|2583.1|2577.1|2581.1|2575.1|24
1695898800000|2023-09-28 11:00:00|2582.4|2576.4|2579.6|2573.6|2582.6|2576.6|2579.6|2573.6|41
1695899100000|2023-09-28 11:05:00|2579.9|2573.9|2582.6|2576.6|2582.9|2576.9|2578.6|2572.6|25
1695899400000|2023-09-28 11:10:00|2582.4|2576.4|2583.6|2577.6|2583.9|2577.9|2581.1|2575.1|36
1695899700000|2023-09-28 11:15:00|2583.9|2577.9|2577.9|2571.9|2583.9|2577.9|2577.6|2571.6|52
1695900000000|2023-09-28 11:20:00|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2576.4|2570.4|17
1695900300000|2023-09-28 11:25:00|2577.6|2571.6|2576.1|2570.1|2578.4|2572.4|2575.4|2569.4|52
1695900600000|2023-09-28 11:30:00|2576.4|2570.4|2581.1|2575.1|2581.1|2575.1|2576.4|2570.4|82
1695900900000|2023-09-28 11:35:00|2581.9|2575.9|2581.1|2575.1|2582.9|2576.9|2580.1|2574.1|55
1695901200000|2023-09-28 11:40:00|2581.9|2575.9|2581.9|2575.9|2583.6|2577.6|2581.4|2575.4|40
1695901500000|2023-09-28 11:45:00|2582.6|2576.6|2582.9|2576.9|2583.9|2577.9|2582.1|2576.1|41
1695901800000|2023-09-28 11:50:00|2583.4|2577.4|2580.6|2574.6|2583.9|2577.9|2576.4|2570.4|93
1695902100000|2023-09-28 11:55:00|2580.9|2574.9|2581.6|2575.6|2582.4|2576.4|2579.6|2573.6|64
1695902400000|2023-09-28 12:00:00|2581.9|2575.9|2583.6|2577.6|2583.9|2577.9|2577.6|2571.6|58
1695902700000|2023-09-28 12:05:00|2583.9|2577.9|2581.6|2575.6|2584.9|2578.9|2580.9|2574.9|68
1695903000000|2023-09-28 12:10:00|2581.1|2575.1|2577.4|2571.4|2582.6|2576.6|2575.6|2569.6|72
1695903300000|2023-09-28 12:15:00|2577.1|2571.1|2577.6|2571.6|2578.1|2572.1|2576.6|2570.6|44
1695903600000|2023-09-28 12:20:00|2577.9|2571.9|2577.9|2571.9|2579.4|2573.4|2577.1|2571.1|49
1695903900000|2023-09-28 12:25:00|2577.6|2571.6|2578.4|2572.4|2578.9|2572.9|2575.4|2569.4|51
1695904200000|2023-09-28 12:30:00|2577.1|2571.1|2583.6|2577.6|2584.6|2578.6|2576.4|2570.4|91
1695904500000|2023-09-28 12:35:00|2583.9|2577.9|2577.1|2571.1|2584.4|2578.4|2577.1|2571.1|92
1695904800000|2023-09-28 12:40:00|2576.9|2570.9|2575.4|2569.4|2580.4|2574.4|2575.4|2569.4|75
1695905100000|2023-09-28 12:45:00|2573.9|2567.9|2569.9|2563.9|2574.6|2568.6|2569.4|2563.4|57
1695905400000|2023-09-28 12:50:00|2570.1|2564.1|2567.6|2561.6|2570.6|2564.6|2566.6|2560.6|102
1695905700000|2023-09-28 12:55:00|2567.9|2561.9|2568.4|2562.4|2568.6|2562.6|2566.1|2560.1|66
1695906000000|2023-09-28 13:00:00|2568.1|2562.1|2577.9|2571.9|2578.6|2572.6|2568.1|2562.1|128
1695906300000|2023-09-28 13:05:00|2578.1|2572.1|2583.6|2577.6|2584.1|2578.1|2577.9|2571.9|94
1695906600000|2023-09-28 13:10:00|2584.4|2578.4|2587.9|2581.9|2589.6|2583.6|2583.4|2577.4|115
1695906900000|2023-09-28 13:15:00|2587.6|2581.6|2592.1|2586.1|2593.6|2587.6|2586.9|2580.9|105
1695907200000|2023-09-28 13:20:00|2592.4|2586.4|2593.6|2587.6|2594.1|2588.1|2592.4|2586.4|66
1695907500000|2023-09-28 13:25:00|2593.9|2587.9|2593.9|2587.9|2597.6|2591.6|2591.6|2585.6|154
1695907800000|2023-09-28 13:30:00|2593.4|2587.4|2590.1|2584.1|2594.4|2588.4|2586.6|2580.6|185
1695908100000|2023-09-28 13:35:00|2590.4|2584.4|2599.5|2593.5|2600.5|2594.5|2590.4|2584.4|139
1695908400000|2023-09-28 13:40:00|2599.8|2593.8|2594.4|2588.4|2602.4|2596.4|2592.4|2586.4|201
1695908700000|2023-09-28 13:45:00|2594.1|2588.1|2598.6|2592.6|2602.9|2596.9|2593.9|2587.9|154
1695909000000|2023-09-28 13:50:00|2598.9|2592.9|2602.6|2596.6|2604.6|2598.6|2598.6|2592.6|162
1695909300000|2023-09-28 13:55:00|2603.1|2597.1|2606.4|2600.4|2608.4|2602.4|2603.1|2597.1|82
1695909600000|2023-09-28 14:00:00|2606.6|2600.6|2626|2620|2627.4|2621.4|2606.4|2600.4|159
1695909900000|2023-09-28 14:05:00|2626.3|2620.3|2626.9|2620.9|2627.4|2621.4|2621.4|2615.4|102
1695910200000|2023-09-28 14:10:00|2627.1|2621.1|2635.4|2629.4|2641.8|2635.8|2625.9|2619.9|131
1695910500000|2023-09-28 14:15:00|2636.4|2630.4|2630.4|2624.4|2637.4|2631.4|2620.9|2614.9|151
1695910800000|2023-09-28 14:20:00|2630.6|2624.6|2625.6|2619.6|2634.4|2628.4|2625.1|2619.1|106
1695911100000|2023-09-28 14:25:00|2626.4|2620.4|2626.9|2620.9|2627.6|2621.6|2625.4|2619.4|80
1695911400000|2023-09-28 14:30:00|2626.6|2620.6|2631.1|2625.1|2631.6|2625.6|2625.4|2619.4|101
1695911700000|2023-09-28 14:35:00|2631.4|2625.4|2632.1|2626.1|2636.6|2630.6|2630.1|2624.1|112
1695912000000|2023-09-28 14:40:00|2631.4|2625.4|2630.1|2624.1|2632.4|2626.4|2626.1|2620.1|140
1695912300000|2023-09-28 14:45:00|2630.4|2624.4|2635.9|2629.9|2637.6|2631.6|2629.4|2623.4|130
1695912600000|2023-09-28 14:50:00|2636.4|2630.4|2633.4|2627.4|2637.9|2631.9|2631.1|2625.1|93
1695912900000|2023-09-28 14:55:00|2633.6|2627.6|2623.4|2617.4|2634.1|2628.1|2618.9|2612.9|167
1695913200000|2023-09-28 15:00:00|2623.9|2617.9|2625.9|2619.9|2625.9|2619.9|2620|2614|78
1695913500000|2023-09-28 15:05:00|2626.1|2620.1|2629.4|2623.4|2631.9|2625.9|2625.6|2619.6|65
1695913800000|2023-09-28 15:10:00|2629.6|2623.6|2623.6|2617.6|2630.6|2624.6|2622.6|2616.6|69
1695914100000|2023-09-28 15:15:00|2623.9|2617.9|2620.6|2614.6|2626.9|2620.9|2620.6|2614.6|78
1695914400000|2023-09-28 15:20:00|2620.9|2614.9|2617.1|2611.1|2620.9|2614.9|2609.8|2603.8|88
1695914700000|2023-09-28 15:25:00|2617.4|2611.4|2626.9|2620.9|2627.6|2621.6|2616.9|2610.9|67
1695915000000|2023-09-28 15:30:00|2627.1|2621.1|2628.6|2622.6|2633.1|2627.1|2625.4|2619.4|92
1695915300000|2023-09-28 15:35:00|2629.1|2623.1|2624.1|2618.1|2630.4|2624.4|2622.4|2616.4|57
1695915600000|2023-09-28 15:40:00|2624.4|2618.4|2625.9|2619.9|2629.6|2623.6|2624.4|2618.4|70
1695915900000|2023-09-28 15:45:00|2625.4|2619.4|2615.9|2609.9|2625.6|2619.6|2614.9|2608.9|61
1695916200000|2023-09-28 15:50:00|2615.4|2609.4|2612.9|2606.9|2616.1|2610.1|2612.9|2606.9|56
1695916500000|2023-09-28 15:55:00|2613.1|2607.1|2615.1|2609.1|2618.6|2612.6|2613.1|2607.1|34
1695916800000|2023-09-28 16:00:00|2615.4|2609.4|2610.1|2604.1|2615.9|2609.9|2608.6|2602.6|54
1695917100000|2023-09-28 16:05:00|2610.4|2604.4|2611.1|2605.1|2612.6|2606.6|2609.9|2603.9|30
1695917400000|2023-09-28 16:10:00|2611.4|2605.4|2615.6|2609.6|2615.6|2609.6|2611.4|2605.4|24
1695917700000|2023-09-28 16:15:00|2615.9|2609.9|2616.4|2610.4|2616.6|2610.6|2615.9|2609.9|5
1695918000000|2023-09-28 16:20:00|2616.6|2610.6|2617.4|2611.4|2618.1|2612.1|2616.6|2610.6|12
1695918300000|2023-09-28 16:25:00|2617.6|2611.6|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|9
1695918600000|2023-09-28 16:30:00|2616.9|2610.9|2615.1|2609.1|2617.1|2611.1|2615.1|2609.1|10
1695918900000|2023-09-28 16:35:00|2614.6|2608.6|2612.6|2606.6|2614.9|2608.9|2612.1|2606.1|19
1695919200000|2023-09-28 16:40:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1695919500000|2023-09-28 16:45:00|2613.6|2607.6|2615.4|2609.4|2615.9|2609.9|2613.5|2607.5|15
1695919800000|2023-09-28 16:50:00|2613.6|2607.6|2613.9|2607.9|2615.1|2609.1|2613.6|2607.6|13
1695920100000|2023-09-28 16:55:00|2614.1|2608.1|2621.5|2615.5|2622.8|2616.8|2614.1|2608.1|31
1695920400000|2023-09-28 17:00:00|2621.8|2615.8|2620|2614|2623.4|2617.4|2620|2614|15
1695920700000|2023-09-28 17:05:00|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|3
1695921000000|2023-09-28 17:10:00|2620|2614|2620|2614|2620.3|2614.3|2619.8|2613.8|7
1695921300000|2023-09-28 17:15:00|2619.8|2613.8|2620.8|2614.8|2621|2615|2618.8|2612.8|15
1695921600000|2023-09-28 17:20:00|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|2
1695921900000|2023-09-28 17:25:00|2621.9|2615.9|2620.8|2614.8|2622.6|2616.6|2620.8|2614.8|21
1695922200000|2023-09-28 17:30:00|2620.9|2614.9|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|6
1695922500000|2023-09-28 17:35:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|5
1695922800000|2023-09-28 17:40:00|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2618.8|2612.8|15
1695923100000|2023-09-28 17:45:00|2619.3|2613.3|2620|2614|2622.8|2616.8|2619.3|2613.3|10
1695923400000|2023-09-28 17:50:00|2619.9|2613.9|2623.8|2617.8|2629.9|2623.9|2619.5|2613.5|41
1695923700000|2023-09-28 17:55:00|2624.3|2618.3|2630.3|2611.5|2631.5|2618.6|2624.3|2611|10
1695945600000|2023-09-29 00:00:00|2617.9|2611.9|2617.5|2611.5|2620.3|2614.3|2617.5|2611.5|4
1695945900000|2023-09-29 00:05:00|2617.6|2611.6|2617.5|2611.5|2617.6|2611.6|2617.5|2611.5|2
1695946200000|2023-09-29 00:10:00|2617.3|2611.3|2617|2611|2617.5|2611.5|2615.5|2609.5|28
1695946500000|2023-09-29 00:15:00|2617.3|2611.3|2617|2611|2617.5|2611.5|2617|2611|8
1695946800000|2023-09-29 00:20:00|2617.3|2611.3|2619.3|2613.3|2619.4|2613.4|2616.5|2610.5|9
1695947100000|2023-09-29 00:25:00|2619|2613|2620|2614|2620.5|2614.5|2619|2613|11
1695947400000|2023-09-29 00:30:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1695947700000|2023-09-29 00:35:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1695948000000|2023-09-29 00:40:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1695948300000|2023-09-29 00:45:00|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|2
1695948600000|2023-09-29 00:50:00|2618.3|2612.3|2621|2615|2621|2615|2618.3|2612.3|9
1695948900000|2023-09-29 00:55:00|2621.3|2615.3|2621|2615|2621.8|2615.8|2621|2615|6
1695949200000|2023-09-29 01:00:00|2622|2616|2622|2616|2622|2616|2621|2615|5
1695949500000|2023-09-29 01:05:00|2621.8|2615.8|2622|2616|2622.9|2616.9|2620.3|2614.3|13
1695949800000|2023-09-29 01:10:00|2622.3|2616.3|2627.5|2621.5|2627.8|2621.8|2622.3|2616.3|22
1695950100000|2023-09-29 01:15:00|2627.3|2621.3|2628.8|2622.8|2629.5|2623.5|2626.3|2620.3|30
1695950400000|2023-09-29 01:20:00|2629|2623|2632|2626|2632|2626|2628.8|2622.8|9
1695950700000|2023-09-29 01:25:00|2632.3|2626.3|2632.8|2626.8|2635.5|2629.5|2631.5|2625.5|28
1695951000000|2023-09-29 01:30:00|2632.5|2626.5|2629.1|2623.1|2640|2634|2629.1|2623.1|79
1695951300000|2023-09-29 01:35:00|2630.1|2624.1|2628.5|2622.5|2630.3|2624.3|2628|2622|57
1695951600000|2023-09-29 01:40:00|2628.8|2622.8|2628.5|2622.5|2632.3|2626.3|2627.3|2621.3|37
1695951900000|2023-09-29 01:45:00|2628.3|2622.3|2626.5|2620.5|2628.3|2622.3|2625.8|2619.8|35
1695952200000|2023-09-29 01:50:00|2626.8|2620.8|2626.8|2620.8|2627.5|2621.5|2625.5|2619.5|14
1695952500000|2023-09-29 01:55:00|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|10
1695952800000|2023-09-29 02:00:00|2629|2623|2633.5|2627.5|2633.8|2627.8|2629|2623|32
1695953100000|2023-09-29 02:05:00|2633.3|2627.3|2634|2628|2634.3|2628.3|2632.5|2626.5|19
1695953400000|2023-09-29 02:10:00|2635.5|2629.5|2637|2631|2637.3|2631.3|2635.5|2629.5|7
1695953700000|2023-09-29 02:15:00|2637.3|2631.3|2638.5|2632.5|2639.3|2633.3|2636|2630|26
1695954000000|2023-09-29 02:20:00|2638|2632|2637.8|2631.8|2639|2633|2637.5|2631.5|14
1695954300000|2023-09-29 02:25:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|6
1695954600000|2023-09-29 02:30:00|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|3
1695954900000|2023-09-29 02:35:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.3|2629.3|11
1695955200000|2023-09-29 02:40:00|2635.3|2629.3|2636.5|2630.5|2636.8|2630.8|2634.8|2628.8|16
1695955500000|2023-09-29 02:45:00|2636.3|2630.3|2636.3|2630.3|2637|2631|2636.3|2630.3|5
1695955800000|2023-09-29 02:50:00|2635.8|2629.8|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|7
1695956100000|2023-09-29 02:55:00|2635.8|2629.8|2637.3|2631.3|2637.3|2631.3|2635.8|2629.8|7
1695956400000|2023-09-29 03:00:00|2638|2632|2638.8|2632.8|2638.8|2632.8|2636.8|2630.8|18
1695956700000|2023-09-29 03:05:00|2638.5|2632.5|2639.3|2633.3|2639.5|2633.5|2637.5|2631.5|8
1695957300000|2023-09-29 03:15:00|2639|2633|2639|2633|2639.3|2633.3|2638.3|2632.3|5
1695957600000|2023-09-29 03:20:00|2639.3|2633.3|2639.3|2633.3|2640.3|2634.3|2639|2633|7
1695957900000|2023-09-29 03:25:00|2639.5|2633.5|2639.8|2633.8|2640.3|2634.3|2639|2633|9
1695958200000|2023-09-29 03:30:00|2639|2633|2642.8|2636.8|2643.6|2637.6|2639|2633|45
1695958500000|2023-09-29 03:35:00|2643.3|2637.3|2642.8|2636.8|2643.5|2637.5|2641.8|2635.8|21
1695958800000|2023-09-29 03:40:00|2643.5|2637.5|2641.5|2635.5|2643.5|2637.5|2641|2635|12
1695959100000|2023-09-29 03:45:00|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641|2635|6
1695959400000|2023-09-29 03:50:00|2641.8|2635.8|2642|2636|2642|2636|2641.5|2635.5|4
1695959700000|2023-09-29 03:55:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1695960000000|2023-09-29 04:00:00|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.3|2635.3|5
1695960300000|2023-09-29 04:05:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1695960600000|2023-09-29 04:10:00|2641.8|2635.8|2642.5|2636.5|2643.3|2637.3|2641.3|2635.3|15
1695960900000|2023-09-29 04:15:00|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1695961200000|2023-09-29 04:20:00|2643.3|2637.3|2643.3|2637.3|2643.5|2637.5|2642.8|2636.8|7
1695961500000|2023-09-29 04:25:00|2643.5|2637.5|2647.5|2641.5|2647.5|2641.5|2643.5|2637.5|12
1695961800000|2023-09-29 04:30:00|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1695962100000|2023-09-29 04:35:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|3
1695962400000|2023-09-29 04:40:00|2646.3|2640.3|2644.5|2638.5|2646.8|2640.8|2644.5|2638.5|7
1695962700000|2023-09-29 04:45:00|2644.3|2638.3|2645.8|2639.8|2645.8|2639.8|2643.8|2637.8|8
1695963000000|2023-09-29 04:50:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|5
1695963300000|2023-09-29 04:55:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2643.3|2637.3|4
1695963600000|2023-09-29 05:00:00|2643|2637|2642.8|2636.8|2643.5|2637.5|2642.8|2636.8|11
1695963900000|2023-09-29 05:05:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2641.3|2635.3|14
1695964200000|2023-09-29 05:10:00|2643|2637|2644.8|2638.8|2645.3|2639.3|2643|2637|12
1695964500000|2023-09-29 05:15:00|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644|2638|12
1695964800000|2023-09-29 05:20:00|2646|2640|2646.5|2640.5|2647.3|2641.3|2646|2640|5
1695965100000|2023-09-29 05:25:00|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.3|2640.3|11
1695965400000|2023-09-29 05:30:00|2646.5|2640.5|2647|2641|2647|2641|2645.5|2639.5|8
1695965700000|2023-09-29 05:35:00|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|3
1695966000000|2023-09-29 05:40:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|16
1695966300000|2023-09-29 05:45:00|2648|2642|2647.5|2641.5|2649.5|2643.5|2647.5|2641.5|17
1695966600000|2023-09-29 05:50:00|2647.8|2641.8|2649.5|2643.5|2650.5|2644.5|2647.8|2641.8|28
1695966900000|2023-09-29 05:55:00|2649.3|2643.3|2648.3|2642.3|2649.3|2643.3|2646.8|2640.8|11
1695967200000|2023-09-29 06:00:00|2648.5|2642.5|2653|2647|2654|2648|2648.5|2642.5|34
1695967500000|2023-09-29 06:05:00|2653.3|2647.3|2653|2647|2654.3|2648.3|2652.8|2646.8|19
1695967800000|2023-09-29 06:10:00|2653.3|2647.3|2654.3|2648.3|2655|2649|2653|2647|31
1695968100000|2023-09-29 06:15:00|2654.5|2648.5|2658.3|2652.3|2659.3|2653.3|2654.5|2648.5|59
1695968400000|2023-09-29 06:20:00|2658|2652|2658.8|2652.8|2660.3|2654.3|2658|2652|29
1695968700000|2023-09-29 06:25:00|2658.3|2652.3|2654|2648|2660.5|2654.5|2653.5|2647.5|54
1695969000000|2023-09-29 06:30:00|2654.3|2648.3|2654.6|2648.6|2658|2652|2650.3|2644.3|79
1695969300000|2023-09-29 06:35:00|2654.9|2648.9|2655.3|2649.3|2655.8|2649.8|2652.8|2646.8|48
1695969600000|2023-09-29 06:40:00|2655.5|2649.5|2651|2645|2655.8|2649.8|2650.8|2644.8|24
1695969900000|2023-09-29 06:45:00|2650.8|2644.8|2653.3|2647.3|2655|2649|2649.3|2643.3|43
1695970200000|2023-09-29 06:50:00|2653|2647|2652.5|2646.5|2653.8|2647.8|2651.5|2645.5|30
1695970500000|2023-09-29 06:55:00|2652.8|2646.8|2647.8|2641.8|2653.6|2647.6|2647.8|2641.8|44
1695970800000|2023-09-29 07:00:00|2647.5|2641.5|2652.4|2646.4|2656|2650|2647.5|2641.5|94
1695971100000|2023-09-29 07:05:00|2652.6|2646.6|2652.4|2646.4|2652.8|2646.8|2649|2643|83
1695971400000|2023-09-29 07:10:00|2652.6|2646.6|2651.9|2645.9|2652.9|2646.9|2650.9|2644.9|49
1695971700000|2023-09-29 07:15:00|2652.4|2646.4|2649.9|2643.9|2653.6|2647.6|2647.6|2641.6|78
1695972000000|2023-09-29 07:20:00|2650.1|2644.1|2647.6|2641.6|2653.5|2647.5|2647.3|2641.3|82
1695972300000|2023-09-29 07:25:00|2647.9|2641.9|2640.9|2634.9|2649.9|2643.9|2640.4|2634.4|75
1695972600000|2023-09-29 07:30:00|2641.1|2635.1|2650.4|2644.4|2651.4|2645.4|2641.1|2635.1|107
1695972900000|2023-09-29 07:35:00|2650.6|2644.6|2650.1|2644.1|2651.1|2645.1|2648.6|2642.6|49
1695973200000|2023-09-29 07:40:00|2650.4|2644.4|2649.6|2643.6|2651.1|2645.1|2647.6|2641.6|69
1695973500000|2023-09-29 07:45:00|2649.4|2643.4|2643.9|2637.9|2649.6|2643.6|2643.6|2637.6|71
1695973800000|2023-09-29 07:50:00|2644.1|2638.1|2647.9|2641.9|2648.1|2642.1|2644.1|2638.1|55
1695974100000|2023-09-29 07:55:00|2647.4|2641.4|2650.1|2644.1|2650.1|2644.1|2645.4|2639.4|62
1695974400000|2023-09-29 08:00:00|2649.9|2643.9|2653.1|2647.1|2653.1|2647.1|2648.9|2642.9|89
1695974700000|2023-09-29 08:05:00|2652.9|2646.9|2652.4|2646.4|2653.9|2647.9|2649.9|2643.9|95
1695975000000|2023-09-29 08:10:00|2652.1|2646.1|2650.6|2644.6|2654.6|2648.6|2649.4|2643.4|74
1695975300000|2023-09-29 08:15:00|2650.4|2644.4|2649.4|2643.4|2651.1|2645.1|2647.4|2641.4|64
1695975600000|2023-09-29 08:20:00|2649.6|2643.6|2644.9|2638.9|2650.4|2644.4|2644.9|2638.9|70
1695975900000|2023-09-29 08:25:00|2645.1|2639.1|2638.6|2632.6|2645.1|2639.1|2635.9|2629.9|87
1695976200000|2023-09-29 08:30:00|2639.6|2633.6|2628|2622|2639.9|2633.9|2626.5|2620.5|97
1695976500000|2023-09-29 08:35:00|2628.3|2622.3|2631.6|2625.6|2631.6|2625.6|2623.9|2617.9|72
1695976800000|2023-09-29 08:40:00|2631.4|2625.4|2628.6|2622.6|2635.1|2629.1|2628.1|2622.1|96
1695977100000|2023-09-29 08:45:00|2628.9|2622.9|2638.4|2632.4|2638.4|2632.4|2628.9|2622.9|78
1695977400000|2023-09-29 08:50:00|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2636.9|2630.9|57
1695977700000|2023-09-29 08:55:00|2638.4|2632.4|2639.4|2633.4|2642.6|2636.6|2637.6|2631.6|71
1695978000000|2023-09-29 09:00:00|2639.1|2633.1|2639.9|2633.9|2641.1|2635.1|2637.4|2631.4|69
1695978300000|2023-09-29 09:05:00|2640.1|2634.1|2640.9|2634.9|2642.4|2636.4|2639.6|2633.6|45
1695978600000|2023-09-29 09:10:00|2639.9|2633.9|2641.9|2635.9|2641.9|2635.9|2638.4|2632.4|38
1695978900000|2023-09-29 09:15:00|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2639.1|2633.1|48
1695979200000|2023-09-29 09:20:00|2641.9|2635.9|2645.6|2639.6|2647.6|2641.6|2641.6|2635.6|64
1695979500000|2023-09-29 09:25:00|2645.9|2639.9|2644.4|2638.4|2647.1|2641.1|2643.6|2637.6|55
1695979800000|2023-09-29 09:30:00|2644.1|2638.1|2644.1|2638.1|2646.4|2640.4|2643.1|2637.1|45
1695980100000|2023-09-29 09:35:00|2643.6|2637.6|2643.6|2637.6|2644.9|2638.9|2641.9|2635.9|50
1695980400000|2023-09-29 09:40:00|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2641.1|2635.1|65
1695980700000|2023-09-29 09:45:00|2643.1|2637.1|2642.4|2636.4|2643.6|2637.6|2640.6|2634.6|55
1695981000000|2023-09-29 09:50:00|2642.6|2636.6|2644.9|2638.9|2645.4|2639.4|2642.6|2636.6|31
1695981300000|2023-09-29 09:55:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2643.6|2637.6|24
1695981600000|2023-09-29 10:00:00|2644.6|2638.6|2645.9|2639.9|2647.4|2641.4|2644.1|2638.1|42
1695981900000|2023-09-29 10:05:00|2645.6|2639.6|2645.9|2639.9|2648.6|2642.6|2645.4|2639.4|48
1695982200000|2023-09-29 10:10:00|2645.6|2639.6|2646.9|2640.9|2647.4|2641.4|2645.4|2639.4|31
1695982500000|2023-09-29 10:15:00|2647.1|2641.1|2646.4|2640.4|2647.4|2641.4|2645.9|2639.9|38
1695982800000|2023-09-29 10:20:00|2646.9|2640.9|2647.1|2641.1|2647.9|2641.9|2646.4|2640.4|29
1695983100000|2023-09-29 10:25:00|2647.4|2641.4|2646.1|2640.1|2647.9|2641.9|2645.1|2639.1|35
1695983400000|2023-09-29 10:30:00|2645.6|2639.6|2647.4|2641.4|2647.4|2641.4|2644.9|2638.9|20
1695983700000|2023-09-29 10:35:00|2646.6|2640.6|2646.9|2640.9|2647.4|2641.4|2645.9|2639.9|31
1695984000000|2023-09-29 10:40:00|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2646.1|2640.1|21
1695984300000|2023-09-29 10:45:00|2647.6|2641.6|2647.4|2641.4|2647.9|2641.9|2646.1|2640.1|34
1695984600000|2023-09-29 10:50:00|2646.6|2640.6|2646.1|2640.1|2647.4|2641.4|2646.1|2640.1|19
1695984900000|2023-09-29 10:55:00|2646.4|2640.4|2648.6|2642.6|2648.9|2642.9|2646.4|2640.4|32
1695985200000|2023-09-29 11:00:00|2648.4|2642.4|2647.6|2641.6|2648.9|2642.9|2646.9|2640.9|44
1695985500000|2023-09-29 11:05:00|2647.4|2641.4|2644.1|2638.1|2647.4|2641.4|2643.9|2637.9|56
1695985800000|2023-09-29 11:10:00|2644.4|2638.4|2642.1|2636.1|2645.4|2639.4|2640.6|2634.6|41
1695986100000|2023-09-29 11:15:00|2642.4|2636.4|2646.9|2640.9|2646.9|2640.9|2641.9|2635.9|47
1695986400000|2023-09-29 11:20:00|2647.1|2641.1|2648.1|2642.1|2648.6|2642.6|2646.1|2640.1|43
1695986700000|2023-09-29 11:25:00|2648.4|2642.4|2645.9|2639.9|2648.6|2642.6|2645.6|2639.6|51
1695987000000|2023-09-29 11:30:00|2645.6|2639.6|2644.1|2638.1|2648.9|2642.9|2642.1|2636.1|91
1695987300000|2023-09-29 11:35:00|2643.9|2637.9|2647.9|2641.9|2648.9|2642.9|2643.1|2637.1|75
1695987600000|2023-09-29 11:40:00|2648.4|2642.4|2648.6|2642.6|2648.9|2642.9|2647.6|2641.6|51
1695987900000|2023-09-29 11:45:00|2648.4|2642.4|2651.4|2645.4|2651.4|2645.4|2646.9|2640.9|63
1695988200000|2023-09-29 11:50:00|2651.1|2645.1|2652.9|2646.9|2653.9|2647.9|2651.1|2645.1|73
1695988500000|2023-09-29 11:55:00|2653.1|2647.1|2652.4|2646.4|2655.4|2649.4|2652.4|2646.4|44
1695988800000|2023-09-29 12:00:00|2652.6|2646.6|2654.4|2648.4|2657.1|2651.1|2652.6|2646.6|84
1695989100000|2023-09-29 12:05:00|2654.1|2648.1|2650.6|2644.6|2654.1|2648.1|2648.9|2642.9|91
1695989400000|2023-09-29 12:10:00|2650.4|2644.4|2651.6|2645.6|2652.4|2646.4|2649.6|2643.6|67
1695989700000|2023-09-29 12:15:00|2651.1|2645.1|2650.4|2644.4|2652.4|2646.4|2649.1|2643.1|92
1695990000000|2023-09-29 12:20:00|2650.1|2644.1|2653.4|2647.4|2656.6|2650.6|2650.1|2644.1|92
1695990300000|2023-09-29 12:25:00|2653.6|2647.6|2654.9|2648.9|2654.9|2648.9|2650.1|2644.1|83
1695990600000|2023-09-29 12:30:00|2654.6|2648.6|2653.6|2647.6|2657.6|2651.6|2652.4|2646.4|242
1695990900000|2023-09-29 12:35:00|2654.1|2648.1|2658.4|2652.4|2659.9|2653.9|2654.1|2648.1|119
1695991200000|2023-09-29 12:40:00|2658.1|2652.1|2652.4|2646.4|2658.4|2652.4|2652.1|2646.1|129
1695991500000|2023-09-29 12:45:00|2653.1|2647.1|2649.1|2643.1|2653.4|2647.4|2646.1|2640.1|105
1695991800000|2023-09-29 12:50:00|2648.9|2642.9|2644.6|2638.6|2649.1|2643.1|2643.6|2637.6|70
1695992100000|2023-09-29 12:55:00|2644.1|2638.1|2643.1|2637.1|2644.4|2638.4|2636.6|2630.6|117
1695992400000|2023-09-29 13:00:00|2642.9|2636.9|2652.1|2646.1|2652.9|2646.9|2642.9|2636.9|103
1695992700000|2023-09-29 13:05:00|2652.4|2646.4|2641.6|2635.6|2653.1|2647.1|2641.6|2635.6|113
1695993000000|2023-09-29 13:10:00|2641.4|2635.4|2646.6|2640.6|2647.4|2641.4|2638.6|2632.6|89
1695993300000|2023-09-29 13:15:00|2646.4|2640.4|2644.6|2638.6|2649.1|2643.1|2643.9|2637.9|131
1695993600000|2023-09-29 13:20:00|2644.9|2638.9|2638.1|2632.1|2648.1|2642.1|2636.1|2630.1|163
1695993900000|2023-09-29 13:25:00|2639.1|2633.1|2654.4|2648.4|2655.1|2649.1|2638.1|2632.1|180
1695994200000|2023-09-29 13:30:00|2654.1|2648.1|2660.1|2654.1|2660.6|2654.6|2649.6|2643.6|183
1695994500000|2023-09-29 13:35:00|2660.4|2654.4|2662.4|2656.4|2666.9|2660.9|2659.9|2653.9|181
1695994800000|2023-09-29 13:40:00|2662.9|2656.9|2666.9|2660.9|2667.6|2661.6|2658.4|2652.4|129
1695995100000|2023-09-29 13:45:00|2666.6|2660.6|2662.1|2656.1|2666.9|2660.9|2661.9|2655.9|106
1695995400000|2023-09-29 13:50:00|2661.6|2655.6|2659.4|2653.4|2663.9|2657.9|2658.4|2652.4|175
1695995700000|2023-09-29 13:55:00|2659.6|2653.6|2652.6|2646.6|2661.1|2655.1|2652.4|2646.4|123
1695996000000|2023-09-29 14:00:00|2652.4|2646.4|2649.4|2643.4|2659.1|2653.1|2648.6|2642.6|139
1695996300000|2023-09-29 14:05:00|2650.4|2644.4|2653.6|2647.6|2657.1|2651.1|2649.4|2643.4|117
1695996600000|2023-09-29 14:10:00|2653.9|2647.9|2648.9|2642.9|2656.6|2650.6|2647.1|2641.1|146
1695996900000|2023-09-29 14:15:00|2649.1|2643.1|2647.5|2641.5|2651.4|2645.4|2646.6|2640.6|142
1695997200000|2023-09-29 14:20:00|2646.3|2640.3|2634.6|2628.6|2646.4|2640.4|2634.4|2628.4|117
1695997500000|2023-09-29 14:25:00|2634.4|2628.4|2635.9|2629.9|2637.6|2631.6|2634.1|2628.1|91
1695997800000|2023-09-29 14:30:00|2636.4|2630.4|2633.1|2627.1|2638.1|2632.1|2629.9|2623.9|131
1695998100000|2023-09-29 14:35:00|2633.4|2627.4|2635.1|2629.1|2636.1|2630.1|2630.1|2624.1|117
1695998400000|2023-09-29 14:40:00|2635.4|2629.4|2644.9|2638.9|2646.1|2640.1|2635.4|2629.4|100
1695998700000|2023-09-29 14:45:00|2645.6|2639.6|2641.6|2635.6|2650.9|2644.9|2639.6|2633.6|118
1695999000000|2023-09-29 14:50:00|2641.4|2635.4|2647.6|2641.6|2647.6|2641.6|2636.4|2630.4|135
1695999300000|2023-09-29 14:55:00|2647.9|2641.9|2656.9|2650.9|2657.6|2651.6|2643.3|2637.3|208
1695999600000|2023-09-29 15:00:00|2656.4|2650.4|2647.9|2641.9|2657.1|2651.1|2646.6|2640.6|101
1695999900000|2023-09-29 15:05:00|2647.6|2641.6|2642.1|2636.1|2648.9|2642.9|2642.1|2636.1|60
1696000200000|2023-09-29 15:10:00|2641.9|2635.9|2646.1|2640.1|2646.1|2640.1|2640.6|2634.6|54
1696000500000|2023-09-29 15:15:00|2646.4|2640.4|2647.6|2641.6|2647.9|2641.9|2643.6|2637.6|68
1696000800000|2023-09-29 15:20:00|2647.4|2641.4|2649.9|2643.9|2651.9|2645.9|2647.4|2641.4|70
1696001100000|2023-09-29 15:25:00|2650.1|2644.1|2648.6|2642.6|2650.4|2644.4|2647.4|2641.4|56
1696001400000|2023-09-29 15:30:00|2648.4|2642.4|2648.1|2642.1|2652.1|2646.1|2647.4|2641.4|88
1696001700000|2023-09-29 15:35:00|2647.6|2641.6|2652.6|2646.6|2652.6|2646.6|2647.6|2641.6|36
1696002000000|2023-09-29 15:40:00|2653.1|2647.1|2655.6|2649.6|2656.1|2650.1|2652.1|2646.1|64
1696002300000|2023-09-29 15:45:00|2655.4|2649.4|2650.9|2644.9|2656.4|2650.4|2649.9|2643.9|61
1696002600000|2023-09-29 15:50:00|2651.1|2645.1|2648.4|2642.4|2652.1|2646.1|2646.9|2640.9|47
1696002900000|2023-09-29 15:55:00|2648.1|2642.1|2653.1|2647.1|2653.1|2647.1|2647.1|2641.1|30
1696003200000|2023-09-29 16:00:00|2652.9|2646.9|2655.1|2649.1|2655.1|2649.1|2652.6|2646.6|19
1696003500000|2023-09-29 16:05:00|2655.4|2649.4|2657.1|2651.1|2657.1|2651.1|2655.4|2649.4|5
1696003800000|2023-09-29 16:10:00|2656.6|2650.6|2653.6|2647.6|2656.6|2650.6|2653.6|2647.6|24
1696004100000|2023-09-29 16:15:00|2653.9|2647.9|2654.1|2648.1|2654.6|2648.6|2653.6|2647.6|25
1696004400000|2023-09-29 16:20:00|2654.4|2648.4|2655.4|2649.4|2655.6|2649.6|2654.4|2648.4|13
1696004700000|2023-09-29 16:25:00|2654.9|2648.9|2653.6|2647.6|2655.4|2649.4|2653.6|2647.6|22
1696005300000|2023-09-29 16:35:00|2653.9|2647.9|2653.1|2647.1|2654.1|2648.1|2653.1|2647.1|8
1696005600000|2023-09-29 16:40:00|2653.4|2647.4|2653.9|2647.9|2654.9|2648.9|2652.9|2646.9|20
1696005900000|2023-09-29 16:45:00|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|22
1696006200000|2023-09-29 16:50:00|2654.9|2648.9|2654.9|2648.9|2655.6|2649.6|2654.9|2648.9|10
1696006500000|2023-09-29 16:55:00|2655.1|2649.1|2656.6|2650.6|2657|2651|2655.1|2649.1|26
1696006800000|2023-09-29 17:00:00|2656.8|2650.8|2655.8|2649.8|2656.8|2650.8|2654.9|2648.9|14
1696007100000|2023-09-29 17:05:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1696007400000|2023-09-29 17:10:00|2655.5|2649.5|2653.4|2647.4|2655.5|2649.5|2653.1|2647.1|6
1696007700000|2023-09-29 17:15:00|2654|2648|2654.1|2648.1|2654.5|2648.5|2654|2648|7
1696008000000|2023-09-29 17:20:00|2654.3|2648.3|2653.4|2647.4|2655|2649|2652.9|2646.9|34
1696008300000|2023-09-29 17:25:00|2653.6|2647.6|2654|2648|2654|2648|2653.6|2647.6|2
1696008600000|2023-09-29 17:30:00|2654.3|2648.3|2654|2648|2655|2649|2654|2648|8
1696008900000|2023-09-29 17:35:00|2654.3|2648.3|2655.3|2649.3|2655.8|2649.8|2654.3|2648.3|16
1696009200000|2023-09-29 17:40:00|2655.5|2649.5|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|4
1696009500000|2023-09-29 17:45:00|2655.6|2649.6|2655.6|2649.6|2655.8|2649.8|2655.6|2649.6|3
1696009800000|2023-09-29 17:50:00|2655.5|2649.5|2663.6|2657.6|2663.9|2657.9|2655.5|2649.5|37
1696010100000|2023-09-29 17:55:00|2662.5|2656.5|2665|2646.3|2669.3|2656.6|2662.5|2646.3|10
1696204800000|2023-10-02 00:00:00|2654.6|2648.6|2657.4|2651.4|2657.5|2651.5|2654.6|2648.6|27
1696205100000|2023-10-02 00:05:00|2657.1|2651.1|2658|2652|2658.9|2652.9|2655.1|2649.1|42
1696205400000|2023-10-02 00:10:00|2657.8|2651.8|2657|2651|2658|2652|2656.8|2650.8|17
1696205700000|2023-10-02 00:15:00|2656.8|2650.8|2657.3|2651.3|2657.5|2651.5|2656.3|2650.3|14
1696206000000|2023-10-02 00:20:00|2657|2651|2656|2650|2658|2652|2655.8|2649.8|15
1696206300000|2023-10-02 00:25:00|2655.8|2649.8|2657|2651|2657|2651|2655.8|2649.8|13
1696206600000|2023-10-02 00:30:00|2657.3|2651.3|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|14
1696206900000|2023-10-02 00:35:00|2655.8|2649.8|2655.5|2649.5|2656.3|2650.3|2655.3|2649.3|19
1696207200000|2023-10-02 00:40:00|2655.8|2649.8|2653|2647|2656.3|2650.3|2653|2647|11
1696207500000|2023-10-02 00:45:00|2654.5|2648.5|2653|2647|2655|2649|2652.3|2646.3|28
1696207800000|2023-10-02 00:50:00|2652.5|2646.5|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|6
1696208100000|2023-10-02 00:55:00|2653|2647|2647.5|2641.5|2653|2647|2647.5|2641.5|22
1696208400000|2023-10-02 01:00:00|2648|2642|2650.5|2644.5|2650.5|2644.5|2646.3|2640.3|29
1696208700000|2023-10-02 01:05:00|2650.8|2644.8|2651|2645|2652.3|2646.3|2649.5|2643.5|26
1696209000000|2023-10-02 01:10:00|2650.8|2644.8|2651.3|2645.3|2651.5|2645.5|2649.5|2643.5|19
1696209300000|2023-10-02 01:15:00|2651|2645|2650|2644|2651.5|2645.5|2649.8|2643.8|17
1696209600000|2023-10-02 01:20:00|2650.8|2644.8|2650.5|2644.5|2651.3|2645.3|2650|2644|10
1696209900000|2023-10-02 01:25:00|2650.8|2644.8|2647|2641|2651|2645|2647|2641|24
1696210200000|2023-10-02 01:30:00|2646.8|2640.8|2648.8|2642.8|2648.8|2642.8|2645.3|2639.3|42
1696210500000|2023-10-02 01:35:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2647.8|2641.8|12
1696210800000|2023-10-02 01:40:00|2648.8|2642.8|2650.5|2644.5|2652.6|2646.6|2648.8|2642.8|21
1696211100000|2023-10-02 01:45:00|2650.8|2644.8|2649.5|2643.5|2651|2645|2649.5|2643.5|12
1696211400000|2023-10-02 01:50:00|2649.8|2643.8|2649.5|2643.5|2650|2644|2649.3|2643.3|17
1696211700000|2023-10-02 01:55:00|2648.8|2642.8|2648.5|2642.5|2649|2643|2648.5|2642.5|4
1696212000000|2023-10-02 02:00:00|2647.8|2641.8|2645.8|2639.8|2647.8|2641.8|2644.8|2638.8|12
1696212300000|2023-10-02 02:05:00|2646|2640|2645|2639|2646.3|2640.3|2645|2639|10
1696212600000|2023-10-02 02:10:00|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2643.8|2637.8|12
1696212900000|2023-10-02 02:15:00|2645.5|2639.5|2646.8|2640.8|2647.8|2641.8|2645.5|2639.5|18
1696213200000|2023-10-02 02:20:00|2647|2641|2646.5|2640.5|2647|2641|2646.3|2640.3|7
1696213500000|2023-10-02 02:25:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.8|2639.8|8
1696213800000|2023-10-02 02:30:00|2646.3|2640.3|2646.3|2640.3|2646.8|2640.8|2645.3|2639.3|10
1696214100000|2023-10-02 02:35:00|2645.8|2639.8|2643.5|2637.5|2645.8|2639.8|2643.3|2637.3|11
1696214400000|2023-10-02 02:40:00|2643.3|2637.3|2645.3|2639.3|2645.8|2639.8|2643.3|2637.3|13
1696214700000|2023-10-02 02:45:00|2645.5|2639.5|2644|2638|2645.5|2639.5|2644|2638|9
1696215000000|2023-10-02 02:50:00|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|10
1696215300000|2023-10-02 02:55:00|2643|2637|2642|2636|2643|2637|2640.5|2634.5|22
1696215600000|2023-10-02 03:00:00|2641.8|2635.8|2643.5|2637.5|2644|2638|2641.8|2635.8|14
1696215900000|2023-10-02 03:05:00|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|3
1696216200000|2023-10-02 03:10:00|2644.5|2638.5|2641.8|2635.8|2644.5|2638.5|2641|2635|19
1696216500000|2023-10-02 03:15:00|2641.5|2635.5|2641.5|2635.5|2642.8|2636.8|2641.3|2635.3|11
1696216800000|2023-10-02 03:20:00|2642|2636|2644.3|2638.3|2644.5|2638.5|2641.3|2635.3|11
1696217100000|2023-10-02 03:25:00|2644.8|2638.8|2643.8|2637.8|2644.8|2638.8|2643.5|2637.5|5
1696217400000|2023-10-02 03:30:00|2643.5|2637.5|2646.8|2640.8|2647|2641|2642.3|2636.3|18
1696217700000|2023-10-02 03:35:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1696218000000|2023-10-02 03:40:00|2646.5|2640.5|2645.8|2639.8|2646.5|2640.5|2645.5|2639.5|5
1696218300000|2023-10-02 03:45:00|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|2
1696218600000|2023-10-02 03:50:00|2646.5|2640.5|2646.3|2640.3|2646.8|2640.8|2646.3|2640.3|4
1696218900000|2023-10-02 03:55:00|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1696219200000|2023-10-02 04:00:00|2646.3|2640.3|2646|2640|2646.5|2640.5|2645.8|2639.8|8
1696219500000|2023-10-02 04:05:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.5|2639.5|8
1696219800000|2023-10-02 04:10:00|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|6
1696220100000|2023-10-02 04:15:00|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|3
1696220400000|2023-10-02 04:20:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|4
1696220700000|2023-10-02 04:25:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|7
1696221000000|2023-10-02 04:30:00|2644.5|2638.5|2642|2636|2644.5|2638.5|2642|2636|15
1696221300000|2023-10-02 04:35:00|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2642|2636|17
1696221600000|2023-10-02 04:40:00|2643.5|2637.5|2643.5|2637.5|2644|2638|2643.5|2637.5|17
1696221900000|2023-10-02 04:45:00|2643.8|2637.8|2643.3|2637.3|2644|2638|2642.8|2636.8|13
1696222200000|2023-10-02 04:50:00|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|6
1696222500000|2023-10-02 04:55:00|2642.8|2636.8|2643|2637|2643|2637|2640.8|2634.8|11
1696222800000|2023-10-02 05:00:00|2642.8|2636.8|2643|2637|2643.3|2637.3|2641.8|2635.8|16
1696223400000|2023-10-02 05:10:00|2642.8|2636.8|2641|2635|2642.8|2636.8|2641|2635|11
1696223700000|2023-10-02 05:15:00|2641.3|2635.3|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|8
1696224000000|2023-10-02 05:20:00|2640.5|2634.5|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|5
1696224300000|2023-10-02 05:25:00|2640|2634|2639.5|2633.5|2640.3|2634.3|2639.5|2633.5|4
1696224600000|2023-10-02 05:30:00|2639.8|2633.8|2639|2633|2641.5|2635.5|2639|2633|20
1696224900000|2023-10-02 05:35:00|2638.8|2632.8|2638|2632|2638.8|2632.8|2636.8|2630.8|16
1696225200000|2023-10-02 05:40:00|2637.8|2631.8|2635.8|2629.8|2637.8|2631.8|2635.8|2629.8|12
1696225500000|2023-10-02 05:45:00|2636|2630|2637.3|2631.3|2637.3|2631.3|2635.5|2629.5|18
1696225800000|2023-10-02 05:50:00|2637|2631|2637.8|2631.8|2638|2632|2636.8|2630.8|20
1696226100000|2023-10-02 05:55:00|2637.5|2631.5|2637.5|2631.5|2639.3|2633.3|2637|2631|27
1696226400000|2023-10-02 06:00:00|2637.8|2631.8|2647.8|2641.8|2647.8|2641.8|2637.8|2631.8|49
1696226700000|2023-10-02 06:05:00|2647.5|2641.5|2644|2638|2647.5|2641.5|2644|2638|32
1696227000000|2023-10-02 06:10:00|2643.8|2637.8|2642|2636|2644.3|2638.3|2642|2636|23
1696227300000|2023-10-02 06:15:00|2642.3|2636.3|2645.8|2639.8|2645.8|2639.8|2642.3|2636.3|18
1696227600000|2023-10-02 06:20:00|2646|2640|2647|2641|2647.8|2641.8|2645.8|2639.8|22
1696227900000|2023-10-02 06:25:00|2647.3|2641.3|2649.3|2643.3|2649.3|2643.3|2647.3|2641.3|29
1696228200000|2023-10-02 06:30:00|2649.5|2643.5|2655.8|2649.8|2656.5|2650.5|2649.5|2643.5|52
1696228500000|2023-10-02 06:35:00|2655.5|2649.5|2660.3|2654.3|2660.3|2654.3|2654.8|2648.8|48
1696228800000|2023-10-02 06:40:00|2660|2654|2658.8|2652.8|2660|2654|2658.5|2652.5|34
1696229100000|2023-10-02 06:45:00|2658.5|2652.5|2657.5|2651.5|2658.8|2652.8|2655.5|2649.5|18
1696229400000|2023-10-02 06:50:00|2658|2652|2665.3|2659.3|2666.3|2660.3|2658|2652|57
1696229700000|2023-10-02 06:55:00|2665.5|2659.5|2666.8|2660.8|2667.1|2661.1|2662|2656|59
1696230000000|2023-10-02 07:00:00|2667|2661|2667.3|2661.3|2668.3|2662.3|2661|2655|155
1696230300000|2023-10-02 07:05:00|2667.1|2661.1|2666.6|2660.6|2668.3|2662.3|2664.9|2658.9|107
1696230600000|2023-10-02 07:10:00|2666.9|2660.9|2662.4|2656.4|2667.1|2661.1|2661.3|2655.3|130
1696230900000|2023-10-02 07:15:00|2662.9|2656.9|2666.6|2660.6|2667.4|2661.4|2662.1|2656.1|68
1696231200000|2023-10-02 07:20:00|2666.9|2660.9|2669.4|2663.4|2670.6|2664.6|2663.6|2657.6|109
1696231500000|2023-10-02 07:25:00|2669.6|2663.6|2670.4|2664.4|2671.4|2665.4|2668.1|2662.1|77
1696231800000|2023-10-02 07:30:00|2670.1|2664.1|2670.8|2664.8|2676.4|2670.4|2668.8|2662.8|107
1696232100000|2023-10-02 07:35:00|2670.5|2664.5|2667.9|2661.9|2671.1|2665.1|2667.9|2661.9|55
1696232400000|2023-10-02 07:40:00|2667.6|2661.6|2662.4|2656.4|2667.6|2661.6|2661.3|2655.3|75
1696232700000|2023-10-02 07:45:00|2662.6|2656.6|2661.9|2655.9|2662.9|2656.9|2657.9|2651.9|74
1696233000000|2023-10-02 07:50:00|2661.6|2655.6|2657.1|2651.1|2661.6|2655.6|2656.9|2650.9|72
1696233300000|2023-10-02 07:55:00|2657.4|2651.4|2662.6|2656.6|2662.9|2656.9|2657.4|2651.4|67
1696233600000|2023-10-02 08:00:00|2662.9|2656.9|2663.4|2657.4|2665.9|2659.9|2661.1|2655.1|110
1696233900000|2023-10-02 08:05:00|2663.6|2657.6|2662.9|2656.9|2665.9|2659.9|2656.6|2650.6|157
1696234200000|2023-10-02 08:10:00|2662.6|2656.6|2658.9|2652.9|2662.6|2656.6|2655.6|2649.6|121
1696234500000|2023-10-02 08:15:00|2659.1|2653.1|2652.4|2646.4|2660.4|2654.4|2652.4|2646.4|102
1696234800000|2023-10-02 08:20:00|2652.6|2646.6|2651.6|2645.6|2652.9|2646.9|2648.9|2642.9|115
1696235100000|2023-10-02 08:25:00|2651.9|2645.9|2654.4|2648.4|2654.6|2648.6|2650.6|2644.6|94
1696235400000|2023-10-02 08:30:00|2653.9|2647.9|2655.1|2649.1|2656.6|2650.6|2653.1|2647.1|97
1696235700000|2023-10-02 08:35:00|2655.4|2649.4|2658.6|2652.6|2659.6|2653.6|2655.4|2649.4|53
1696236000000|2023-10-02 08:40:00|2658.9|2652.9|2662.1|2656.1|2663.6|2657.6|2658.1|2652.1|69
1696236300000|2023-10-02 08:45:00|2661.9|2655.9|2663.1|2657.1|2663.6|2657.6|2659.6|2653.6|58
1696236600000|2023-10-02 08:50:00|2662.9|2656.9|2659.4|2653.4|2663.4|2657.4|2658.9|2652.9|43
1696236900000|2023-10-02 08:55:00|2659.1|2653.1|2657.4|2651.4|2660.4|2654.4|2657.1|2651.1|39
1696237200000|2023-10-02 09:00:00|2657.6|2651.6|2659.9|2653.9|2659.9|2653.9|2656.4|2650.4|64
1696237500000|2023-10-02 09:05:00|2659.6|2653.6|2655.4|2649.4|2659.9|2653.9|2654.4|2648.4|84
1696237800000|2023-10-02 09:10:00|2655.6|2649.6|2657.6|2651.6|2657.6|2651.6|2654.9|2648.9|92
1696238100000|2023-10-02 09:15:00|2657.9|2651.9|2658.4|2652.4|2658.6|2652.6|2655.4|2649.4|82
1696238400000|2023-10-02 09:20:00|2658.6|2652.6|2654.4|2648.4|2658.9|2652.9|2654.1|2648.1|55
1696238700000|2023-10-02 09:25:00|2653.9|2647.9|2652.1|2646.1|2654.4|2648.4|2650.6|2644.6|61
1696239000000|2023-10-02 09:30:00|2651.6|2645.6|2647.6|2641.6|2652.4|2646.4|2647.6|2641.6|65
1696239300000|2023-10-02 09:35:00|2647.9|2641.9|2638.9|2632.9|2648.4|2642.4|2637.3|2631.3|66
1696239600000|2023-10-02 09:40:00|2639.1|2633.1|2639.6|2633.6|2641.4|2635.4|2638.6|2632.6|41
1696239900000|2023-10-02 09:45:00|2640.1|2634.1|2631.4|2625.4|2640.4|2634.4|2630.9|2624.9|51
1696240200000|2023-10-02 09:50:00|2631.6|2625.6|2626.6|2620.6|2632.4|2626.4|2626.6|2620.6|60
1696240500000|2023-10-02 09:55:00|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2625.9|2619.9|35
1696240800000|2023-10-02 10:00:00|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2626.1|2620.1|33
1696241100000|2023-10-02 10:05:00|2627.1|2621.1|2630.4|2624.4|2630.4|2624.4|2626.4|2620.4|63
1696241400000|2023-10-02 10:10:00|2630.6|2624.6|2632.1|2626.1|2632.4|2626.4|2630.1|2624.1|37
1696241700000|2023-10-02 10:15:00|2632.4|2626.4|2632.4|2626.4|2634.1|2628.1|2630.9|2624.9|36
1696242000000|2023-10-02 10:20:00|2632.9|2626.9|2633.4|2627.4|2634.6|2628.6|2631.1|2625.1|60
1696242300000|2023-10-02 10:25:00|2633.1|2627.1|2633.4|2627.4|2635.4|2629.4|2632.9|2626.9|31
1696242600000|2023-10-02 10:30:00|2633.1|2627.1|2634.4|2628.4|2636.1|2630.1|2632.6|2626.6|44
1696242900000|2023-10-02 10:35:00|2634.6|2628.6|2634.9|2628.9|2636.4|2630.4|2634.1|2628.1|24
1696243200000|2023-10-02 10:40:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.1|2628.1|36
1696243500000|2023-10-02 10:45:00|2634.9|2628.9|2635.6|2629.6|2636.6|2630.6|2634.4|2628.4|27
1696243800000|2023-10-02 10:50:00|2635.4|2629.4|2633.6|2627.6|2635.4|2629.4|2633.1|2627.1|34
1696244100000|2023-10-02 10:55:00|2633.9|2627.9|2631.1|2625.1|2633.9|2627.9|2631.1|2625.1|28
1696244400000|2023-10-02 11:00:00|2631.4|2625.4|2630.6|2624.6|2632.9|2626.9|2628.6|2622.6|68
1696244700000|2023-10-02 11:05:00|2630.4|2624.4|2632.1|2626.1|2632.1|2626.1|2630.1|2624.1|40
1696245000000|2023-10-02 11:10:00|2632.4|2626.4|2633.1|2627.1|2633.9|2627.9|2631.6|2625.6|32
1696245300000|2023-10-02 11:15:00|2633.4|2627.4|2634.9|2628.9|2635.6|2629.6|2630.6|2624.6|63
1696245600000|2023-10-02 11:20:00|2635.1|2629.1|2633.4|2627.4|2635.1|2629.1|2632.6|2626.6|28
1696245900000|2023-10-02 11:25:00|2633.1|2627.1|2631.1|2625.1|2634.1|2628.1|2630.4|2624.4|46
1696246200000|2023-10-02 11:30:00|2631.4|2625.4|2625.1|2619.1|2631.6|2625.6|2625.1|2619.1|85
1696246500000|2023-10-02 11:35:00|2625.4|2619.4|2618.9|2612.9|2625.4|2619.4|2616.4|2610.4|91
1696246800000|2023-10-02 11:40:00|2619.4|2613.4|2618.6|2612.6|2621.9|2615.9|2616.6|2610.6|87
1696247100000|2023-10-02 11:45:00|2617.6|2611.6|2619.6|2613.6|2619.9|2613.9|2615.6|2609.6|90
1696247400000|2023-10-02 11:50:00|2619.4|2613.4|2621.1|2615.1|2622.9|2616.9|2617.1|2611.1|106
1696247700000|2023-10-02 11:55:00|2621.6|2615.6|2615.1|2609.1|2622.1|2616.1|2614.6|2608.6|132
1696248000000|2023-10-02 12:00:00|2615.4|2609.4|2620.1|2614.1|2620.6|2614.6|2613.6|2607.6|112
1696248300000|2023-10-02 12:05:00|2619.9|2613.9|2630.4|2624.4|2630.6|2624.6|2619.9|2613.9|154
1696248600000|2023-10-02 12:10:00|2630.9|2624.9|2635.4|2629.4|2635.6|2629.6|2630.9|2624.9|101
1696248900000|2023-10-02 12:15:00|2635.9|2629.9|2634.1|2628.1|2636.9|2630.9|2631.9|2625.9|79
1696249200000|2023-10-02 12:20:00|2634.4|2628.4|2635.1|2629.1|2635.6|2629.6|2633.1|2627.1|72
1696249500000|2023-10-02 12:25:00|2634.9|2628.9|2635.6|2629.6|2635.9|2629.9|2633.9|2627.9|56
1696249800000|2023-10-02 12:30:00|2635.4|2629.4|2638.6|2632.6|2638.9|2632.9|2633.9|2627.9|63
1696250100000|2023-10-02 12:35:00|2638.9|2632.9|2637.1|2631.1|2639.4|2633.4|2635.6|2629.6|49
1696250400000|2023-10-02 12:40:00|2636.9|2630.9|2633.4|2627.4|2637.1|2631.1|2632.9|2626.9|42
1696250700000|2023-10-02 12:45:00|2632.9|2626.9|2633.4|2627.4|2636.6|2630.6|2632.6|2626.6|41
1696251000000|2023-10-02 12:50:00|2633.1|2627.1|2629.4|2623.4|2633.1|2627.1|2627.9|2621.9|52
1696251300000|2023-10-02 12:55:00|2629.6|2623.6|2627.4|2621.4|2630.6|2624.6|2626.4|2620.4|55
1696251600000|2023-10-02 13:00:00|2627.6|2621.6|2629.6|2623.6|2634.4|2628.4|2626.9|2620.9|105
1696251900000|2023-10-02 13:05:00|2629.4|2623.4|2624.9|2618.9|2629.6|2623.6|2622.4|2616.4|118
1696252200000|2023-10-02 13:10:00|2625.1|2619.1|2627.6|2621.6|2628.1|2622.1|2625.1|2619.1|86
1696252500000|2023-10-02 13:15:00|2626.9|2620.9|2623.1|2617.1|2626.9|2620.9|2619.1|2613.1|92
1696252800000|2023-10-02 13:20:00|2623.4|2617.4|2622.1|2616.1|2627.1|2621.1|2620.4|2614.4|79
1696253100000|2023-10-02 13:25:00|2622.4|2616.4|2627.9|2621.9|2628.4|2622.4|2620.6|2614.6|68
1696253400000|2023-10-02 13:30:00|2627.4|2621.4|2635.1|2629.1|2635.6|2629.6|2626.4|2620.4|139
1696253700000|2023-10-02 13:35:00|2635.4|2629.4|2636.6|2630.6|2636.6|2630.6|2631.4|2625.4|109
1696254000000|2023-10-02 13:40:00|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2632.9|2626.9|104
1696254300000|2023-10-02 13:45:00|2635.6|2629.6|2631.1|2625.1|2635.6|2629.6|2626.9|2620.9|144
1696254600000|2023-10-02 13:50:00|2630.9|2624.9|2627.1|2621.1|2633.9|2627.9|2626.1|2620.1|120
1696254900000|2023-10-02 13:55:00|2626.4|2620.4|2622.4|2616.4|2627.6|2621.6|2622.1|2616.1|71
1696255200000|2023-10-02 14:00:00|2621.9|2615.9|2624.4|2618.4|2630.5|2624.5|2621.1|2615.1|260
1696255500000|2023-10-02 14:05:00|2623.6|2617.6|2613.4|2607.4|2624.1|2618.1|2611.6|2605.6|150
1696255800000|2023-10-02 14:10:00|2613.1|2607.1|2596.6|2590.6|2613.1|2607.1|2595.9|2589.9|118
1696256100000|2023-10-02 14:15:00|2596.9|2590.9|2602.1|2596.1|2602.6|2596.6|2596.9|2590.9|118
1696256400000|2023-10-02 14:20:00|2602.6|2596.6|2612.6|2606.6|2613.1|2607.1|2602.6|2596.6|133
1696256700000|2023-10-02 14:25:00|2612.9|2606.9|2610.1|2604.1|2614.1|2608.1|2608.1|2602.1|86
1696257000000|2023-10-02 14:30:00|2609.6|2603.6|2616.9|2610.9|2619.1|2613.1|2609.6|2603.6|117
1696257300000|2023-10-02 14:35:00|2616.6|2610.6|2618.1|2612.1|2618.4|2612.4|2614.9|2608.9|153
1696257600000|2023-10-02 14:40:00|2617.9|2611.9|2613.4|2607.4|2618.4|2612.4|2611.9|2605.9|96
1696257900000|2023-10-02 14:45:00|2613.6|2607.6|2595.1|2589.1|2614.4|2608.4|2595.1|2589.1|143
1696258200000|2023-10-02 14:50:00|2594.9|2588.9|2596.9|2590.9|2600.6|2594.6|2594.1|2588.1|99
1696258500000|2023-10-02 14:55:00|2595.4|2589.4|2606.9|2600.9|2608.6|2602.6|2595.4|2589.4|188
1696258800000|2023-10-02 15:00:00|2607.1|2601.1|2607.4|2601.4|2608.9|2602.9|2605.9|2599.9|79
1696259100000|2023-10-02 15:05:00|2607.1|2601.1|2601.1|2595.1|2608.1|2602.1|2600.1|2594.1|86
1696259400000|2023-10-02 15:10:00|2601.4|2595.4|2602.6|2596.6|2602.9|2596.9|2600.1|2594.1|77
1696259700000|2023-10-02 15:15:00|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2599.4|2593.4|87
1696260000000|2023-10-02 15:20:00|2602.1|2596.1|2600.4|2594.4|2606.4|2600.4|2600.4|2594.4|81
1696260300000|2023-10-02 15:25:00|2599.9|2593.9|2602.1|2596.1|2603.4|2597.4|2598.9|2592.9|68
1696260600000|2023-10-02 15:30:00|2601.9|2595.9|2601.6|2595.6|2604.6|2598.6|2600.9|2594.9|63
1696260900000|2023-10-02 15:35:00|2601.9|2595.9|2597.9|2591.9|2602.1|2596.1|2596.9|2590.9|66
1696261200000|2023-10-02 15:40:00|2597.6|2591.6|2595.9|2589.9|2598.6|2592.6|2593.9|2587.9|50
1696261500000|2023-10-02 15:45:00|2595.6|2589.6|2594.3|2588.3|2595.9|2589.9|2590.6|2584.6|90
1696261800000|2023-10-02 15:50:00|2594.1|2588.1|2596.1|2590.1|2597.9|2591.9|2593.4|2587.4|50
1696262100000|2023-10-02 15:55:00|2596.4|2590.4|2597.9|2591.9|2599.6|2593.6|2596.4|2590.4|28
1696262400000|2023-10-02 16:00:00|2596.4|2590.4|2596.4|2590.4|2597.4|2591.4|2595.6|2589.6|32
1696262700000|2023-10-02 16:05:00|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2595.1|2589.1|16
1696263000000|2023-10-02 16:10:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|7
1696263300000|2023-10-02 16:15:00|2596.6|2590.6|2595.6|2589.6|2597.9|2591.9|2595.4|2589.4|17
1696263600000|2023-10-02 16:20:00|2595.4|2589.4|2596.9|2590.9|2596.9|2590.9|2595.4|2589.4|13
1696263900000|2023-10-02 16:25:00|2597.1|2591.1|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|16
1696264200000|2023-10-02 16:30:00|2595.9|2589.9|2597.4|2591.4|2598.1|2592.1|2595.1|2589.1|21
1696264500000|2023-10-02 16:35:00|2597.1|2591.1|2598.4|2592.4|2598.6|2592.6|2596.6|2590.6|8
1696264800000|2023-10-02 16:40:00|2598.6|2592.6|2600.1|2594.1|2600.1|2594.1|2598.6|2592.6|5
1696265100000|2023-10-02 16:45:00|2599.9|2593.9|2598.9|2592.9|2600.1|2594.1|2598.4|2592.4|19
1696265400000|2023-10-02 16:50:00|2598.6|2592.6|2600.1|2594.1|2600.9|2594.9|2598.6|2592.6|27
1696265700000|2023-10-02 16:55:00|2598.4|2592.4|2598.9|2592.9|2600.6|2594.6|2598.4|2592.4|22
1696266000000|2023-10-02 17:00:00|2600.5|2594.5|2601.3|2595.3|2601.3|2595.3|2600.3|2594.3|15
1696266300000|2023-10-02 17:05:00|2601.1|2595.1|2598|2592|2601.1|2595.1|2597.6|2591.6|19
1696266600000|2023-10-02 17:10:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2595.8|2589.8|20
1696266900000|2023-10-02 17:15:00|2597.3|2591.3|2598.5|2592.5|2599.9|2593.9|2597.3|2591.3|16
1696267200000|2023-10-02 17:20:00|2598.3|2592.3|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|4
1696267500000|2023-10-02 17:25:00|2598|2592|2599.1|2593.1|2599.1|2593.1|2597.5|2591.5|29
1696267800000|2023-10-02 17:30:00|2599.4|2593.4|2600|2594|2600|2594|2599.4|2593.4|2
1696268100000|2023-10-02 17:35:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1696268400000|2023-10-02 17:40:00|2599.9|2593.9|2597.6|2591.6|2601.1|2595.1|2597.5|2591.5|22
1696268700000|2023-10-02 17:45:00|2597.4|2591.4|2597.8|2591.8|2598.3|2592.3|2596.9|2590.9|25
1696269000000|2023-10-02 17:50:00|2598.3|2592.3|2596.3|2590.3|2599.3|2593.3|2594.5|2588.5|41
1696269300000|2023-10-02 17:55:00|2602.5|2583.8|2600.8|2582|2603.3|2584.5|2600.8|2582|7
1696291200000|2023-10-03 00:00:00|2597|2591|2596.6|2590.6|2597|2591|2596.4|2590.4|6
1696291500000|2023-10-03 00:05:00|2596.4|2590.4|2594.1|2588.1|2598.4|2592.4|2594|2588|17
1696291800000|2023-10-03 00:10:00|2594|2588|2597.8|2591.8|2597.8|2591.8|2594|2588|23
1696292100000|2023-10-03 00:15:00|2598|2592|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|8
1696292400000|2023-10-03 00:20:00|2598.5|2592.5|2598|2592|2598.8|2592.8|2597.8|2591.8|6
1696292700000|2023-10-03 00:25:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598|2592|3
1696293000000|2023-10-03 00:30:00|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|2
1696293300000|2023-10-03 00:35:00|2598.3|2592.3|2598.5|2592.5|2599|2593|2598.3|2592.3|12
1696293600000|2023-10-03 00:40:00|2598.8|2592.8|2598.8|2592.8|2599.3|2593.3|2598.5|2592.5|26
1696293900000|2023-10-03 00:45:00|2599|2593|2598.3|2592.3|2599|2593|2597.8|2591.8|19
1696294200000|2023-10-03 00:50:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1696294500000|2023-10-03 00:55:00|2598.5|2592.5|2597|2591|2598.5|2592.5|2597|2591|5
1696294800000|2023-10-03 01:00:00|2596.8|2590.8|2593|2587|2596.8|2590.8|2593|2587|16
1696295100000|2023-10-03 01:05:00|2593.3|2587.3|2590.5|2584.5|2593.3|2587.3|2590.5|2584.5|10
1696295400000|2023-10-03 01:10:00|2590.3|2584.3|2587.3|2581.3|2590.3|2584.3|2587.3|2581.3|9
1696295700000|2023-10-03 01:15:00|2587.5|2581.5|2587.8|2581.8|2589|2583|2587.5|2581.5|17
1696296000000|2023-10-03 01:20:00|2588|2582|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|10
1696296300000|2023-10-03 01:25:00|2587.5|2581.5|2583.3|2577.3|2587.5|2581.5|2582.4|2576.4|23
1696296600000|2023-10-03 01:30:00|2583|2577|2583|2577|2584.9|2578.9|2582.5|2576.5|43
1696296900000|2023-10-03 01:35:00|2583.3|2577.3|2584.8|2578.8|2585|2579|2583|2577|35
1696297200000|2023-10-03 01:40:00|2583.8|2577.8|2585.3|2579.3|2585.8|2579.8|2583.3|2577.3|27
1696297500000|2023-10-03 01:45:00|2585|2579|2582|2576|2585|2579|2581.5|2575.5|23
1696297800000|2023-10-03 01:50:00|2581.5|2575.5|2579.8|2573.8|2581.5|2575.5|2579.8|2573.8|15
1696298100000|2023-10-03 01:55:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.3|2573.3|7
1696298400000|2023-10-03 02:00:00|2579.5|2573.5|2575|2569|2579.5|2573.5|2574|2568|26
1696298700000|2023-10-03 02:05:00|2574.8|2568.8|2570.8|2564.8|2575.3|2569.3|2570.6|2564.6|36
1696299000000|2023-10-03 02:10:00|2571.3|2565.3|2574.3|2568.3|2575|2569|2570.8|2564.8|36
1696299300000|2023-10-03 02:15:00|2574|2568|2572.8|2566.8|2574|2568|2572.8|2566.8|8
1696299600000|2023-10-03 02:20:00|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.5|2565.5|9
1696299900000|2023-10-03 02:25:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2570.8|2564.8|6
1696300200000|2023-10-03 02:30:00|2571|2565|2568.5|2562.5|2571.8|2565.8|2568.5|2562.5|29
1696300500000|2023-10-03 02:35:00|2568.3|2562.3|2564.8|2558.8|2568.3|2562.3|2563.8|2557.8|18
1696300800000|2023-10-03 02:40:00|2564|2558|2562.3|2556.3|2564|2558|2561.8|2555.8|13
1696301100000|2023-10-03 02:45:00|2561.8|2555.8|2563.5|2557.5|2563.5|2557.5|2557|2551|35
1696301400000|2023-10-03 02:50:00|2563|2557|2560|2554|2564.3|2558.3|2559.8|2553.8|26
1696301700000|2023-10-03 02:55:00|2559.8|2553.8|2560|2554|2560.3|2554.3|2559.5|2553.5|8
1696302000000|2023-10-03 03:00:00|2559.5|2553.5|2559|2553|2559.5|2553.5|2558.5|2552.5|6
1696302300000|2023-10-03 03:05:00|2558.8|2552.8|2557.8|2551.8|2559.5|2553.5|2557.8|2551.8|8
1696302600000|2023-10-03 03:10:00|2558|2552|2556.8|2550.8|2558|2552|2556.3|2550.3|9
1696302900000|2023-10-03 03:15:00|2556.5|2550.5|2555.5|2549.5|2557|2551|2555.5|2549.5|8
1696303200000|2023-10-03 03:20:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|6
1696303500000|2023-10-03 03:25:00|2555.8|2549.8|2553.5|2547.5|2557.3|2551.3|2553.5|2547.5|31
1696303800000|2023-10-03 03:30:00|2553.3|2547.3|2555.5|2549.5|2557.8|2551.8|2553.3|2547.3|60
1696304100000|2023-10-03 03:35:00|2555.8|2549.8|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|30
1696304400000|2023-10-03 03:40:00|2557|2551|2560.8|2554.8|2561.3|2555.3|2557|2551|28
1696304700000|2023-10-03 03:45:00|2560.5|2554.5|2559.3|2553.3|2562.5|2556.5|2559.3|2553.3|30
1696305000000|2023-10-03 03:50:00|2559.5|2553.5|2561.3|2555.3|2561.8|2555.8|2558.5|2552.5|31
1696305300000|2023-10-03 03:55:00|2561|2555|2561.3|2555.3|2562.8|2556.8|2560.3|2554.3|17
1696305600000|2023-10-03 04:00:00|2561|2555|2560|2554|2561.8|2555.8|2559.3|2553.3|24
1696305900000|2023-10-03 04:05:00|2560.3|2554.3|2562.3|2556.3|2562.3|2556.3|2560.3|2554.3|10
1696306200000|2023-10-03 04:10:00|2562.5|2556.5|2561|2555|2562.5|2556.5|2559|2553|23
1696306500000|2023-10-03 04:15:00|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2559|2553|24
1696306800000|2023-10-03 04:20:00|2560.5|2554.5|2559.3|2553.3|2560.8|2554.8|2559|2553|11
1696307100000|2023-10-03 04:25:00|2558.4|2552.4|2557.3|2551.3|2558.4|2552.4|2557.3|2551.3|12
1696307400000|2023-10-03 04:30:00|2557.5|2551.5|2558.3|2552.3|2559.3|2553.3|2557.5|2551.5|12
1696307700000|2023-10-03 04:35:00|2558.5|2552.5|2559.3|2553.3|2559.5|2553.5|2558.3|2552.3|11
1696308000000|2023-10-03 04:40:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2558.3|2552.3|8
1696308300000|2023-10-03 04:45:00|2559.5|2553.5|2558|2552|2559.5|2553.5|2558|2552|19
1696308600000|2023-10-03 04:50:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556|2550|27
1696308900000|2023-10-03 04:55:00|2556.5|2550.5|2558|2552|2559.8|2553.8|2556.5|2550.5|33
1696309200000|2023-10-03 05:00:00|2557.8|2551.8|2556.3|2550.3|2557.8|2551.8|2556.3|2550.3|13
1696309500000|2023-10-03 05:05:00|2556.5|2550.5|2553.5|2547.5|2556.5|2550.5|2552.8|2546.8|24
1696309800000|2023-10-03 05:10:00|2553.3|2547.3|2555.3|2549.3|2556|2550|2553.3|2547.3|31
1696310100000|2023-10-03 05:15:00|2555.5|2549.5|2555.8|2549.8|2556|2550|2555.3|2549.3|14
1696310400000|2023-10-03 05:20:00|2556|2550|2553.5|2547.5|2556|2550|2553.5|2547.5|14
1696310700000|2023-10-03 05:25:00|2553.8|2547.8|2554|2548|2554.3|2548.3|2553.5|2547.5|8
1696311000000|2023-10-03 05:30:00|2553.8|2547.8|2555.3|2549.3|2556|2550|2553.5|2547.5|27
1696311300000|2023-10-03 05:35:00|2555.5|2549.5|2556.5|2550.5|2557.8|2551.8|2555.5|2549.5|41
1696311600000|2023-10-03 05:40:00|2556.8|2550.8|2556|2550|2557.3|2551.3|2556|2550|18
1696311900000|2023-10-03 05:45:00|2556.3|2550.3|2554.8|2548.8|2556.3|2550.3|2554.8|2548.8|13
1696312200000|2023-10-03 05:50:00|2554.5|2548.5|2554|2548|2555|2549|2553.5|2547.5|8
1696312500000|2023-10-03 05:55:00|2553.8|2547.8|2555.3|2549.3|2555.3|2549.3|2553.8|2547.8|16
1696312800000|2023-10-03 06:00:00|2555|2549|2559.3|2553.3|2560.8|2554.8|2555|2549|60
1696313100000|2023-10-03 06:05:00|2559|2553|2560.3|2554.3|2560.5|2554.5|2558.5|2552.5|34
1696313400000|2023-10-03 06:10:00|2560|2554|2559.8|2553.8|2560.5|2554.5|2558.8|2552.8|35
1696313700000|2023-10-03 06:15:00|2559.3|2553.3|2558.8|2552.8|2560.5|2554.5|2558.8|2552.8|30
1696314000000|2023-10-03 06:20:00|2558.5|2552.5|2560|2554|2560|2554|2556.8|2550.8|47
1696314300000|2023-10-03 06:25:00|2560.5|2554.5|2565|2559|2565.8|2559.8|2560.5|2554.5|50
1696314600000|2023-10-03 06:30:00|2566|2560|2561.5|2555.5|2566|2560|2559.8|2553.8|58
1696314900000|2023-10-03 06:35:00|2561.3|2555.3|2561.8|2555.8|2562.3|2556.3|2560|2554|23
1696315200000|2023-10-03 06:40:00|2562|2556|2561.8|2555.8|2562|2556|2560.3|2554.3|28
1696315500000|2023-10-03 06:45:00|2560.8|2554.8|2565.3|2559.3|2565.5|2559.5|2560.8|2554.8|25
1696315800000|2023-10-03 06:50:00|2564.8|2558.8|2571.5|2565.5|2572|2566|2564|2558|54
1696316100000|2023-10-03 06:55:00|2571|2565|2582.6|2576.6|2582.6|2576.6|2569.9|2563.9|65
1696316400000|2023-10-03 07:00:00|2582.9|2576.9|2568.5|2562.5|2582.9|2576.9|2568.3|2562.3|127
1696316700000|2023-10-03 07:05:00|2568.3|2562.3|2560.9|2554.9|2568.3|2562.3|2556.8|2550.8|197
1696317000000|2023-10-03 07:10:00|2560.6|2554.6|2554.4|2548.4|2560.9|2554.9|2549.3|2543.3|117
1696317300000|2023-10-03 07:15:00|2554.6|2548.6|2556.9|2550.9|2557.9|2551.9|2554.1|2548.1|94
1696317600000|2023-10-03 07:20:00|2557.1|2551.1|2554.1|2548.1|2557.6|2551.6|2553.9|2547.9|63
1696317900000|2023-10-03 07:25:00|2554.4|2548.4|2551.9|2545.9|2554.4|2548.4|2550.4|2544.4|48
1696318200000|2023-10-03 07:30:00|2551.4|2545.4|2552.4|2546.4|2555.9|2549.9|2550.4|2544.4|55
1696318500000|2023-10-03 07:35:00|2552.6|2546.6|2560.1|2554.1|2561.4|2555.4|2551.4|2545.4|57
1696318800000|2023-10-03 07:40:00|2560.4|2554.4|2564.4|2558.4|2565.1|2559.1|2560.4|2554.4|105
1696319100000|2023-10-03 07:45:00|2564.1|2558.1|2561.4|2555.4|2564.1|2558.1|2561.1|2555.1|40
1696319400000|2023-10-03 07:50:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2558.1|2552.1|50
1696319700000|2023-10-03 07:55:00|2559.9|2553.9|2558.1|2552.1|2560.4|2554.4|2558.1|2552.1|33
1696320000000|2023-10-03 08:00:00|2559.1|2553.1|2571.4|2565.4|2573.3|2567.3|2556.6|2550.6|114
1696320300000|2023-10-03 08:05:00|2571.5|2565.5|2565.1|2559.1|2572.9|2566.9|2564.6|2558.6|67
1696320600000|2023-10-03 08:10:00|2564.9|2558.9|2566.6|2560.6|2569.1|2563.1|2563.1|2557.1|103
1696320900000|2023-10-03 08:15:00|2566.4|2560.4|2567.1|2561.1|2567.6|2561.6|2564.4|2558.4|64
1696321200000|2023-10-03 08:20:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2564.1|2558.1|30
1696321500000|2023-10-03 08:25:00|2566.9|2560.9|2566.9|2560.9|2567.9|2561.9|2564.6|2558.6|46
1696321800000|2023-10-03 08:30:00|2566.6|2560.6|2560.4|2554.4|2566.6|2560.6|2557.6|2551.6|81
1696322100000|2023-10-03 08:35:00|2560.1|2554.1|2562.9|2556.9|2565.1|2559.1|2558.9|2552.9|50
1696322400000|2023-10-03 08:40:00|2563.1|2557.1|2560.9|2554.9|2565.6|2559.6|2560.6|2554.6|47
1696322700000|2023-10-03 08:45:00|2560.6|2554.6|2556.1|2550.1|2561.6|2555.6|2555.1|2549.1|53
1696323000000|2023-10-03 08:50:00|2555.6|2549.6|2554.4|2548.4|2557.1|2551.1|2553.9|2547.9|66
1696323300000|2023-10-03 08:55:00|2554.9|2548.9|2553.4|2547.4|2555.6|2549.6|2552.9|2546.9|45
1696323600000|2023-10-03 09:00:00|2553.1|2547.1|2552.6|2546.6|2555.1|2549.1|2549.9|2543.9|81
1696323900000|2023-10-03 09:05:00|2552.4|2546.4|2543.4|2537.4|2552.4|2546.4|2543.4|2537.4|78
1696324200000|2023-10-03 09:10:00|2543.1|2537.1|2543.9|2537.9|2543.9|2537.9|2539.4|2533.4|96
1696324500000|2023-10-03 09:15:00|2543.4|2537.4|2547.9|2541.9|2548.4|2542.4|2543.1|2537.1|88
1696324800000|2023-10-03 09:20:00|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2544.6|2538.6|52
1696325100000|2023-10-03 09:25:00|2547.4|2541.4|2548.6|2542.6|2548.9|2542.9|2544|2538|58
1696325400000|2023-10-03 09:30:00|2548.4|2542.4|2548.1|2542.1|2550.6|2544.6|2547.1|2541.1|65
1696325700000|2023-10-03 09:35:00|2547.9|2541.9|2554.6|2548.6|2554.6|2548.6|2547.1|2541.1|56
1696326000000|2023-10-03 09:40:00|2554.9|2548.9|2559.9|2553.9|2560.1|2554.1|2554.9|2548.9|54
1696326300000|2023-10-03 09:45:00|2559.4|2553.4|2563.6|2557.6|2564.1|2558.1|2558.6|2552.6|30
1696326600000|2023-10-03 09:50:00|2563.9|2557.9|2567.4|2561.4|2569.4|2563.4|2563.6|2557.6|56
1696326900000|2023-10-03 09:55:00|2567.1|2561.1|2569.4|2563.4|2569.4|2563.4|2566.1|2560.1|31
1696327200000|2023-10-03 10:00:00|2569.6|2563.6|2568.9|2562.9|2571.4|2565.4|2568.9|2562.9|23
1696327500000|2023-10-03 10:05:00|2568.6|2562.6|2567.9|2561.9|2568.6|2562.6|2566.4|2560.4|26
1696327800000|2023-10-03 10:10:00|2568.1|2562.1|2564.6|2558.6|2568.6|2562.6|2564.1|2558.1|42
1696328100000|2023-10-03 10:15:00|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2563.6|2557.6|28
1696328400000|2023-10-03 10:20:00|2563.9|2557.9|2567.9|2561.9|2567.9|2561.9|2563.6|2557.6|37
1696328700000|2023-10-03 10:25:00|2567.4|2561.4|2564.9|2558.9|2567.4|2561.4|2564.9|2558.9|6
1696329000000|2023-10-03 10:30:00|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2556.9|2550.9|62
1696329300000|2023-10-03 10:35:00|2563.9|2557.9|2562.4|2556.4|2564.6|2558.6|2561.6|2555.6|39
1696329600000|2023-10-03 10:40:00|2562.1|2556.1|2562.4|2556.4|2563.1|2557.1|2561.1|2555.1|41
1696329900000|2023-10-03 10:45:00|2562.1|2556.1|2562.4|2556.4|2562.9|2556.9|2560.9|2554.9|40
1696330200000|2023-10-03 10:50:00|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2560.9|2554.9|31
1696330500000|2023-10-03 10:55:00|2561.4|2555.4|2557.9|2551.9|2561.6|2555.6|2557.4|2551.4|38
1696330800000|2023-10-03 11:00:00|2558.1|2552.1|2556.6|2550.6|2558.9|2552.9|2555.6|2549.6|46
1696331100000|2023-10-03 11:05:00|2556.1|2550.1|2555.1|2549.1|2556.6|2550.6|2554.9|2548.9|25
1696331400000|2023-10-03 11:10:00|2554.9|2548.9|2547.4|2541.4|2554.9|2548.9|2546.4|2540.4|70
1696331700000|2023-10-03 11:15:00|2546.9|2540.9|2546.9|2540.9|2548.1|2542.1|2546.4|2540.4|32
1696332000000|2023-10-03 11:20:00|2547.1|2541.1|2548.4|2542.4|2551.1|2545.1|2547.1|2541.1|55
1696332300000|2023-10-03 11:25:00|2548.6|2542.6|2550.6|2544.6|2551.4|2545.4|2547.6|2541.6|48
1696332600000|2023-10-03 11:30:00|2550.9|2544.9|2550.9|2544.9|2551.4|2545.4|2549.9|2543.9|45
1696332900000|2023-10-03 11:35:00|2550.4|2544.4|2550.1|2544.1|2551.4|2545.4|2547.4|2541.4|50
1696333200000|2023-10-03 11:40:00|2549.9|2543.9|2547.6|2541.6|2550.1|2544.1|2547.4|2541.4|31
1696333500000|2023-10-03 11:45:00|2547.4|2541.4|2542.9|2536.9|2547.4|2541.4|2541.6|2535.6|57
1696333800000|2023-10-03 11:50:00|2542.6|2536.6|2539.6|2533.6|2545.1|2539.1|2539.6|2533.6|70
1696334100000|2023-10-03 11:55:00|2539.9|2533.9|2536.9|2530.9|2539.9|2533.9|2534.1|2528.1|76
1696334400000|2023-10-03 12:00:00|2536.6|2530.6|2538.4|2532.4|2540.6|2534.6|2536.4|2530.4|107
1696334700000|2023-10-03 12:05:00|2538.1|2532.1|2537.4|2531.4|2538.4|2532.4|2534.9|2528.9|86
1696335000000|2023-10-03 12:10:00|2537.6|2531.6|2543.4|2537.4|2543.6|2537.6|2537.6|2531.6|149
1696335300000|2023-10-03 12:15:00|2543.1|2537.1|2541.4|2535.4|2543.6|2537.6|2538.4|2532.4|102
1696335600000|2023-10-03 12:20:00|2541.1|2535.1|2542.4|2536.4|2543.4|2537.4|2540.9|2534.9|79
1696335900000|2023-10-03 12:25:00|2542.1|2536.1|2541.6|2535.6|2543.6|2537.6|2538.1|2532.1|54
1696336200000|2023-10-03 12:30:00|2541.4|2535.4|2543.4|2537.4|2544.1|2538.1|2540.9|2534.9|54
1696336500000|2023-10-03 12:35:00|2543.6|2537.6|2544.1|2538.1|2545.9|2539.9|2542.1|2536.1|49
1696336800000|2023-10-03 12:40:00|2543.9|2537.9|2542.1|2536.1|2545.6|2539.6|2542.1|2536.1|54
1696337100000|2023-10-03 12:45:00|2541.6|2535.6|2539.6|2533.6|2544.1|2538.1|2539.1|2533.1|49
1696337400000|2023-10-03 12:50:00|2539.4|2533.4|2535.6|2529.6|2539.4|2533.4|2535.6|2529.6|40
1696337700000|2023-10-03 12:55:00|2535.4|2529.4|2530.6|2524.6|2536.1|2530.1|2529.9|2523.9|60
1696338000000|2023-10-03 13:00:00|2530.4|2524.4|2519.9|2513.9|2531.4|2525.4|2513.6|2507.6|171
1696338300000|2023-10-03 13:05:00|2519.4|2513.4|2523.1|2517.1|2524.4|2518.4|2513.9|2507.9|98
1696338600000|2023-10-03 13:10:00|2523.4|2517.4|2520.4|2514.4|2523.9|2517.9|2519.1|2513.1|105
1696338900000|2023-10-03 13:15:00|2520.1|2514.1|2528.1|2522.1|2528.1|2522.1|2519.9|2513.9|90
1696339200000|2023-10-03 13:20:00|2527.9|2521.9|2524.9|2518.9|2527.9|2521.9|2521.4|2515.4|126
1696339500000|2023-10-03 13:25:00|2524.6|2518.6|2518.9|2512.9|2526.9|2520.9|2518.6|2512.6|97
1696339800000|2023-10-03 13:30:00|2518.6|2512.6|2514.1|2508.1|2519.1|2513.1|2512.9|2506.9|162
1696340100000|2023-10-03 13:35:00|2514.4|2508.4|2524.9|2518.9|2524.9|2518.9|2513.6|2507.6|153
1696340400000|2023-10-03 13:40:00|2525.1|2519.1|2524.1|2518.1|2526.9|2520.9|2522.9|2516.9|144
1696340700000|2023-10-03 13:45:00|2523.9|2517.9|2522.9|2516.9|2524.1|2518.1|2517.1|2511.1|113
1696341000000|2023-10-03 13:50:00|2522.6|2516.6|2530.9|2524.9|2531.6|2525.6|2521.6|2515.6|109
1696341300000|2023-10-03 13:55:00|2531.1|2525.1|2539.8|2533.8|2543.5|2537.5|2529.6|2523.6|97
1696341600000|2023-10-03 14:00:00|2539.6|2533.6|2528.9|2522.9|2539.6|2533.6|2527.6|2521.6|314
1696341900000|2023-10-03 14:05:00|2528.6|2522.6|2522.1|2516.1|2530.6|2524.6|2521.4|2515.4|144
1696342200000|2023-10-03 14:10:00|2522.4|2516.4|2527.6|2521.6|2533.1|2527.1|2521.6|2515.6|328
1696342500000|2023-10-03 14:15:00|2527.1|2521.1|2530.1|2524.1|2530.1|2524.1|2519.1|2513.1|256
1696342800000|2023-10-03 14:20:00|2529.9|2523.9|2526.1|2520.1|2532.6|2526.6|2525.6|2519.6|136
1696343100000|2023-10-03 14:25:00|2526.4|2520.4|2526.4|2520.4|2530.1|2524.1|2525.4|2519.4|107
1696343400000|2023-10-03 14:30:00|2526.1|2520.1|2526.1|2520.1|2529.9|2523.9|2525.4|2519.4|121
1696343700000|2023-10-03 14:35:00|2526.4|2520.4|2525.1|2519.1|2531.9|2525.9|2524.6|2518.6|106
1696344000000|2023-10-03 14:40:00|2524.9|2518.9|2515.4|2509.4|2527.4|2521.4|2513.6|2507.6|127
1696344300000|2023-10-03 14:45:00|2514.4|2508.4|2511.9|2505.9|2514.4|2508.4|2505.4|2499.4|142
1696344600000|2023-10-03 14:50:00|2511.6|2505.6|2504.9|2498.9|2511.6|2505.6|2503.9|2497.9|154
1696344900000|2023-10-03 14:55:00|2505.1|2499.1|2505.6|2499.6|2509.4|2503.4|2501.6|2495.6|246
1696345200000|2023-10-03 15:00:00|2505.4|2499.4|2513.4|2507.4|2517|2511|2499.5|2493.5|161
1696345500000|2023-10-03 15:05:00|2513.1|2507.1|2513.9|2507.9|2515.4|2509.4|2507.4|2501.4|96
1696345800000|2023-10-03 15:10:00|2514.1|2508.1|2512.6|2506.6|2514.6|2508.6|2510.4|2504.4|102
1696346100000|2023-10-03 15:15:00|2512.4|2506.4|2515.1|2509.1|2515.6|2509.6|2512.4|2506.4|71
1696346400000|2023-10-03 15:20:00|2515.4|2509.4|2514.6|2508.6|2516.6|2510.6|2513.6|2507.6|34
1696346700000|2023-10-03 15:25:00|2514.4|2508.4|2514.1|2508.1|2515.1|2509.1|2513.4|2507.4|58
1696347000000|2023-10-03 15:30:00|2514.4|2508.4|2514.1|2508.1|2514.6|2508.6|2509.6|2503.6|75
1696347300000|2023-10-03 15:35:00|2513.6|2507.6|2514.6|2508.6|2515.9|2509.9|2513.1|2507.1|51
1696347600000|2023-10-03 15:40:00|2515.6|2509.6|2515.9|2509.9|2516.6|2510.6|2513.9|2507.9|74
1696347900000|2023-10-03 15:45:00|2515.6|2509.6|2514.4|2508.4|2517.1|2511.1|2513.6|2507.6|76
1696348200000|2023-10-03 15:50:00|2514.1|2508.1|2514.4|2508.4|2515.9|2509.9|2512.6|2506.6|42
1696348500000|2023-10-03 15:55:00|2514.6|2508.6|2515.4|2509.4|2515.6|2509.6|2514.6|2508.6|15
1696348800000|2023-10-03 16:00:00|2513.9|2507.9|2515.4|2509.4|2515.4|2509.4|2513.9|2507.9|32
1696349100000|2023-10-03 16:05:00|2515.1|2509.1|2517.1|2511.1|2517.4|2511.4|2515.1|2509.1|21
1696349400000|2023-10-03 16:10:00|2516.1|2510.1|2515.9|2509.9|2516.6|2510.6|2515.9|2509.9|44
1696349700000|2023-10-03 16:15:00|2516.1|2510.1|2517.4|2511.4|2517.9|2511.9|2515.9|2509.9|24
1696350000000|2023-10-03 16:20:00|2517.1|2511.1|2515.1|2509.1|2517.4|2511.4|2514.4|2508.4|21
1696350300000|2023-10-03 16:25:00|2515.4|2509.4|2516.6|2510.6|2517.6|2511.6|2515.4|2509.4|21
1696350600000|2023-10-03 16:30:00|2517.1|2511.1|2516.4|2510.4|2517.6|2511.6|2516.4|2510.4|24
1696350900000|2023-10-03 16:35:00|2516.6|2510.6|2518.1|2512.1|2519.1|2513.1|2516.4|2510.4|27
1696351200000|2023-10-03 16:40:00|2517.9|2511.9|2514.9|2508.9|2519.1|2513.1|2514.6|2508.6|21
1696351500000|2023-10-03 16:45:00|2514.4|2508.4|2512.6|2506.6|2514.4|2508.4|2511.9|2505.9|26
1696351800000|2023-10-03 16:50:00|2512.4|2506.4|2511.1|2505.1|2512.6|2506.6|2511.1|2505.1|19
1696352100000|2023-10-03 16:55:00|2511.4|2505.4|2512.5|2506.5|2513.5|2507.5|2511.4|2505.4|25
1696352400000|2023-10-03 17:00:00|2512.3|2506.3|2510.8|2504.8|2514.5|2508.5|2510.8|2504.8|38
1696352700000|2023-10-03 17:05:00|2511|2505|2514.3|2508.3|2515|2509|2511|2505|20
1696353000000|2023-10-03 17:10:00|2514|2508|2516|2510|2516.8|2510.8|2513.8|2507.8|16
1696353300000|2023-10-03 17:15:00|2516.1|2510.1|2516|2510|2516.1|2510.1|2516|2510|2
1696353600000|2023-10-03 17:20:00|2516.1|2510.1|2520.8|2514.8|2520.8|2514.8|2516.1|2510.1|13
1696353900000|2023-10-03 17:25:00|2521|2515|2521.8|2515.8|2522.5|2516|2518.5|2512.5|11
1696354200000|2023-10-03 17:30:00|2522|2516|2520.1|2514.1|2522|2516|2520.1|2514.1|7
1696354500000|2023-10-03 17:35:00|2520|2514|2520|2514|2520.3|2514.3|2519.5|2513.5|15
1696354800000|2023-10-03 17:40:00|2520.8|2514.8|2521.9|2515.9|2521.9|2515.9|2520.8|2514.8|17
1696355100000|2023-10-03 17:45:00|2522.1|2516.1|2522.3|2516.3|2523.6|2517.6|2522.1|2516.1|6
1696355400000|2023-10-03 17:50:00|2522|2516|2518.8|2512.8|2522|2516|2516.1|2510.1|34
1696355700000|2023-10-03 17:55:00|2519|2513|2526|2507.3|2526.5|2513|2519|2506.5|5
1696377600000|2023-10-04 00:00:00|2517.4|2511.4|2513.8|2507.8|2517.4|2511.4|2513.8|2507.8|14
1696377900000|2023-10-04 00:05:00|2513.4|2507.4|2514.9|2508.9|2515.6|2509.6|2511.6|2505.6|21
1696378200000|2023-10-04 00:10:00|2514.6|2508.6|2515.8|2509.8|2516.8|2510.8|2514.6|2508.6|10
1696378500000|2023-10-04 00:15:00|2516.3|2510.3|2514.5|2508.5|2516.5|2510.5|2514.3|2508.3|14
1696378800000|2023-10-04 00:20:00|2514.3|2508.3|2512.5|2506.5|2514.5|2508.5|2512.5|2506.5|9
1696379100000|2023-10-04 00:25:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1696379400000|2023-10-04 00:30:00|2512.5|2506.5|2513|2507|2513|2507|2512.5|2506.5|5
1696379700000|2023-10-04 00:35:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2512.5|2506.5|9
1696380000000|2023-10-04 00:40:00|2514|2508|2515|2509|2515|2509|2514|2508|13
1696380300000|2023-10-04 00:45:00|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2513.8|2507.8|7
1696380600000|2023-10-04 00:50:00|2514.5|2508.5|2512|2506|2514.5|2508.5|2512|2506|10
1696381200000|2023-10-04 01:00:00|2511.8|2505.8|2510|2504|2512|2506|2509.3|2503.3|27
1696381500000|2023-10-04 01:05:00|2509.3|2503.3|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|26
1696381800000|2023-10-04 01:10:00|2509.5|2503.5|2510|2504|2510.5|2504.5|2509.3|2503.3|20
1696382100000|2023-10-04 01:15:00|2510.3|2504.3|2508.8|2502.8|2510.5|2504.5|2508.8|2502.8|20
1696382400000|2023-10-04 01:20:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1696382700000|2023-10-04 01:25:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|5
1696383000000|2023-10-04 01:30:00|2510|2504|2506.3|2500.3|2510|2504|2505.5|2499.5|74
1696383300000|2023-10-04 01:35:00|2506|2500|2506|2500|2507|2501|2505.3|2499.3|40
1696383600000|2023-10-04 01:40:00|2507.3|2501.3|2506.5|2500.5|2508.5|2502.5|2506|2500|23
1696383900000|2023-10-04 01:45:00|2507|2501|2509.5|2503.5|2509.8|2503.8|2507|2501|40
1696384200000|2023-10-04 01:50:00|2509.8|2503.8|2510.3|2504.3|2512.5|2506.5|2509.5|2503.5|31
1696384500000|2023-10-04 01:55:00|2510.5|2504.5|2509|2503|2511.3|2505.3|2508.8|2502.8|28
1696384800000|2023-10-04 02:00:00|2509.3|2503.3|2507.8|2501.8|2509.3|2503.3|2506.8|2500.8|30
1696385100000|2023-10-04 02:05:00|2508|2502|2510.5|2504.5|2510.5|2504.5|2508|2502|13
1696385400000|2023-10-04 02:10:00|2510.8|2504.8|2509.8|2503.8|2511.5|2505.5|2509.5|2503.5|31
1696385700000|2023-10-04 02:15:00|2510|2504|2508.5|2502.5|2510.5|2504.5|2507.8|2501.8|21
1696386000000|2023-10-04 02:20:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1696386300000|2023-10-04 02:25:00|2509|2503|2506.5|2500.5|2510.5|2504.5|2506.5|2500.5|16
1696386600000|2023-10-04 02:30:00|2505.8|2499.8|2508.5|2502.5|2508.5|2502.5|2505.8|2499.8|18
1696386900000|2023-10-04 02:35:00|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508|2502|5
1696387200000|2023-10-04 02:40:00|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|12
1696387500000|2023-10-04 02:45:00|2507|2501|2506|2500|2507|2501|2506|2500|5
1696387800000|2023-10-04 02:50:00|2505.8|2499.8|2509.8|2503.8|2509.8|2503.8|2505.5|2499.5|19
1696388100000|2023-10-04 02:55:00|2509.5|2503.5|2510.8|2504.8|2511.5|2505.5|2509.5|2503.5|6
1696388400000|2023-10-04 03:00:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1696388700000|2023-10-04 03:05:00|2510.8|2504.8|2510|2504|2511|2505|2509.5|2503.5|14
1696389000000|2023-10-04 03:10:00|2510.5|2504.5|2511.3|2505.3|2512.5|2506.5|2510.5|2504.5|8
1696389300000|2023-10-04 03:15:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2510.8|2504.8|12
1696389600000|2023-10-04 03:20:00|2511|2505|2510.8|2504.8|2511|2505|2510|2504|9
1696389900000|2023-10-04 03:25:00|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|7
1696390200000|2023-10-04 03:30:00|2510.3|2504.3|2507.5|2501.5|2510.3|2504.3|2507|2501|10
1696390500000|2023-10-04 03:35:00|2507.3|2501.3|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|9
1696390800000|2023-10-04 03:40:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1696391100000|2023-10-04 03:45:00|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|6
1696391400000|2023-10-04 03:50:00|2505.8|2499.8|2505.8|2499.8|2506.5|2500.5|2505.5|2499.5|11
1696391700000|2023-10-04 03:55:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1696392600000|2023-10-04 04:10:00|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|2
1696392900000|2023-10-04 04:15:00|2506.8|2500.8|2506.3|2500.3|2507|2501|2506.3|2500.3|8
1696393200000|2023-10-04 04:20:00|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|6
1696393500000|2023-10-04 04:25:00|2507|2501|2507|2501|2507.5|2501.5|2507|2501|7
1696393800000|2023-10-04 04:30:00|2507.3|2501.3|2508|2502|2508.5|2502.5|2507|2501|17
1696394100000|2023-10-04 04:35:00|2508.3|2502.3|2507|2501|2508.8|2502.8|2507|2501|11
1696394400000|2023-10-04 04:40:00|2506.8|2500.8|2506.3|2500.3|2507|2501|2506.3|2500.3|7
1696394700000|2023-10-04 04:45:00|2506.5|2500.5|2506.8|2500.8|2507.8|2501.8|2506.5|2500.5|6
1696395000000|2023-10-04 04:50:00|2507|2501|2509|2503|2509.5|2503.5|2507|2501|17
1696395300000|2023-10-04 04:55:00|2509.3|2503.3|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|5
1696395600000|2023-10-04 05:00:00|2508.5|2502.5|2506.5|2500.5|2508.5|2502.5|2506|2500|18
1696395900000|2023-10-04 05:05:00|2507.3|2501.3|2506|2500|2507.3|2501.3|2506|2500|9
1696396200000|2023-10-04 05:10:00|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|9
1696396500000|2023-10-04 05:15:00|2505.3|2499.3|2504|2498|2505.3|2499.3|2503.3|2497.3|12
1696396800000|2023-10-04 05:20:00|2503.8|2497.8|2504.5|2498.5|2504.8|2498.8|2503.5|2497.5|17
1696397100000|2023-10-04 05:25:00|2504.3|2498.3|2505.3|2499.3|2507|2501|2503.8|2497.8|21
1696397400000|2023-10-04 05:30:00|2505.5|2499.5|2505.5|2499.5|2506.8|2500.8|2505|2499|15
1696397700000|2023-10-04 05:35:00|2505.8|2499.8|2506.3|2500.3|2506.8|2500.8|2504.8|2498.8|14
1696398000000|2023-10-04 05:40:00|2506|2500|2506.3|2500.3|2507.3|2501.3|2504.8|2498.8|25
1696398300000|2023-10-04 05:45:00|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.3|2498.3|6
1696398600000|2023-10-04 05:50:00|2504.3|2498.3|2504.8|2498.8|2505|2499|2503.8|2497.8|14
1696398900000|2023-10-04 05:55:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2503.5|2497.5|13
1696399200000|2023-10-04 06:00:00|2504.8|2498.8|2505|2499|2505.3|2499.3|2504.3|2498.3|22
1696399500000|2023-10-04 06:05:00|2504.8|2498.8|2507.3|2501.3|2507.3|2501.3|2504.8|2498.8|13
1696399800000|2023-10-04 06:10:00|2507.5|2501.5|2505.8|2499.8|2509|2503|2505.8|2499.8|23
1696400100000|2023-10-04 06:15:00|2505|2499|2504|2498|2505|2499|2503.8|2497.8|8
1696400400000|2023-10-04 06:20:00|2503.8|2497.8|2504.5|2498.5|2504.8|2498.8|2503.5|2497.5|28
1696400700000|2023-10-04 06:25:00|2505|2499|2506|2500|2506.3|2500.3|2504.3|2498.3|21
1696401000000|2023-10-04 06:30:00|2505.8|2499.8|2504.8|2498.8|2506|2500|2504.8|2498.8|20
1696401300000|2023-10-04 06:35:00|2505|2499|2503.8|2497.8|2505.3|2499.3|2503.3|2497.3|29
1696401600000|2023-10-04 06:40:00|2503.5|2497.5|2506.5|2500.5|2506.5|2500.5|2503.3|2497.3|63
1696401900000|2023-10-04 06:45:00|2506.8|2500.8|2508.5|2502.5|2509.3|2503.3|2505.3|2499.3|54
1696402200000|2023-10-04 06:50:00|2508.3|2502.3|2507.8|2501.8|2509|2503|2505|2499|41
1696402500000|2023-10-04 06:55:00|2507.5|2501.5|2506.9|2500.9|2509.1|2503.1|2506.4|2500.4|62
1696402800000|2023-10-04 07:00:00|2507.1|2501.1|2509.8|2503.8|2510.4|2504.4|2501.4|2495.4|113
1696403100000|2023-10-04 07:05:00|2509.5|2503.5|2505|2499|2511.5|2505.5|2505|2499|104
1696403400000|2023-10-04 07:10:00|2505.3|2499.3|2511.1|2505.1|2513.9|2507.9|2505.3|2499.3|108
1696403700000|2023-10-04 07:15:00|2510.9|2504.9|2502.9|2496.9|2511.9|2505.9|2501.6|2495.6|97
1696404000000|2023-10-04 07:20:00|2502.6|2496.6|2498.9|2492.9|2503.1|2497.1|2497.6|2491.6|95
1696404300000|2023-10-04 07:25:00|2498.8|2492.8|2500.9|2494.9|2501.4|2495.4|2498|2492|68
1696404600000|2023-10-04 07:30:00|2501.1|2495.1|2505.4|2499.4|2505.4|2499.4|2499.6|2493.6|60
1696404900000|2023-10-04 07:35:00|2505.9|2499.9|2503.6|2497.6|2507.1|2501.1|2502.4|2496.4|70
1696405200000|2023-10-04 07:40:00|2503.9|2497.9|2506.9|2500.9|2507.6|2501.6|2503.6|2497.6|57
1696405500000|2023-10-04 07:45:00|2507.1|2501.1|2507.6|2501.6|2509.1|2503.1|2506.9|2500.9|28
1696405800000|2023-10-04 07:50:00|2507.9|2501.9|2510.4|2504.4|2510.4|2504.4|2507.9|2501.9|23
1696406100000|2023-10-04 07:55:00|2510.6|2504.6|2514.1|2508.1|2515.4|2509.4|2510.6|2504.6|58
1696406400000|2023-10-04 08:00:00|2513.9|2507.9|2521.1|2515.1|2521.9|2515.9|2512.9|2506.9|74
1696406700000|2023-10-04 08:05:00|2522.1|2516.1|2517.4|2511.4|2522.1|2516.1|2516.4|2510.4|97
1696407000000|2023-10-04 08:10:00|2517.1|2511.1|2517.4|2511.4|2518.4|2512.4|2516.1|2510.1|82
1696407300000|2023-10-04 08:15:00|2517.1|2511.1|2515.1|2509.1|2518.1|2512.1|2515.1|2509.1|45
1696407600000|2023-10-04 08:20:00|2514.4|2508.4|2512.1|2506.1|2515.4|2509.4|2511.6|2505.6|70
1696407900000|2023-10-04 08:25:00|2511.9|2505.9|2512.4|2506.4|2513.1|2507.1|2510.6|2504.6|39
1696408200000|2023-10-04 08:30:00|2512.6|2506.6|2512.1|2506.1|2514.4|2508.4|2512.1|2506.1|39
1696408500000|2023-10-04 08:35:00|2511.9|2505.9|2508.4|2502.4|2512.4|2506.4|2507.9|2501.9|55
1696408800000|2023-10-04 08:40:00|2508.6|2502.6|2508.4|2502.4|2509.9|2503.9|2507.4|2501.4|61
1696409100000|2023-10-04 08:45:00|2508.6|2502.6|2501.4|2495.4|2508.6|2502.6|2501.4|2495.4|43
1696409400000|2023-10-04 08:50:00|2501.1|2495.1|2500.1|2494.1|2501.9|2495.9|2499.4|2493.4|46
1696409700000|2023-10-04 08:55:00|2499.9|2493.9|2501.9|2495.9|2501.9|2495.9|2499.1|2493.1|37
1696410000000|2023-10-04 09:00:00|2502.6|2496.6|2501.4|2495.4|2505.4|2499.4|2500.9|2494.9|52
1696410300000|2023-10-04 09:05:00|2501.1|2495.1|2501.9|2495.9|2505.4|2499.4|2500.9|2494.9|50
1696410600000|2023-10-04 09:10:00|2502.4|2496.4|2505.9|2499.9|2505.9|2499.9|2501.9|2495.9|59
1696410900000|2023-10-04 09:15:00|2506.1|2500.1|2508.9|2502.9|2509.4|2503.4|2504.9|2498.9|53
1696411200000|2023-10-04 09:20:00|2508.6|2502.6|2508.1|2502.1|2508.9|2502.9|2504.6|2498.6|74
1696411500000|2023-10-04 09:25:00|2507.9|2501.9|2505.1|2499.1|2508.6|2502.6|2505.1|2499.1|66
1696411800000|2023-10-04 09:30:00|2505.4|2499.4|2508.4|2502.4|2509.4|2503.4|2504.4|2498.4|63
1696412100000|2023-10-04 09:35:00|2509.1|2503.1|2516.4|2510.4|2516.9|2510.9|2509.1|2503.1|40
1696412400000|2023-10-04 09:40:00|2516.6|2510.6|2515.6|2509.6|2517.9|2511.9|2514.6|2508.6|54
1696412700000|2023-10-04 09:45:00|2515.9|2509.9|2517.4|2511.4|2518.6|2512.6|2515.6|2509.6|47
1696413000000|2023-10-04 09:50:00|2517.6|2511.6|2518.6|2512.6|2520.1|2514.1|2517.6|2511.6|37
1696413300000|2023-10-04 09:55:00|2518.4|2512.4|2516.6|2510.6|2518.4|2512.4|2515.9|2509.9|28
1696413600000|2023-10-04 10:00:00|2516.4|2510.4|2515.6|2509.6|2516.6|2510.6|2515.1|2509.1|38
1696413900000|2023-10-04 10:05:00|2515.9|2509.9|2517.6|2511.6|2517.9|2511.9|2515.1|2509.1|33
1696414200000|2023-10-04 10:10:00|2517.4|2511.4|2517.6|2511.6|2517.9|2511.9|2514.6|2508.6|35
1696414500000|2023-10-04 10:15:00|2517.4|2511.4|2516.9|2510.9|2517.9|2511.9|2515.6|2509.6|29
1696414800000|2023-10-04 10:20:00|2517.1|2511.1|2514.6|2508.6|2517.4|2511.4|2514.1|2508.1|21
1696415100000|2023-10-04 10:25:00|2514.4|2508.4|2512.4|2506.4|2514.9|2508.9|2512.1|2506.1|36
1696415400000|2023-10-04 10:30:00|2512.1|2506.1|2514.4|2508.4|2514.9|2508.9|2510.9|2504.9|45
1696415700000|2023-10-04 10:35:00|2514.6|2508.6|2513.9|2507.9|2514.9|2508.9|2513.6|2507.6|31
1696416000000|2023-10-04 10:40:00|2514.1|2508.1|2513.6|2507.6|2514.9|2508.9|2513.1|2507.1|27
1696416300000|2023-10-04 10:45:00|2513.4|2507.4|2511.9|2505.9|2513.4|2507.4|2511.4|2505.4|26
1696416600000|2023-10-04 10:50:00|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2509.6|2503.6|34
1696416900000|2023-10-04 10:55:00|2511.9|2505.9|2511.4|2505.4|2514.1|2508.1|2511.4|2505.4|34
1696417200000|2023-10-04 11:00:00|2511.1|2505.1|2509.6|2503.6|2511.9|2505.9|2509.6|2503.6|44
1696417500000|2023-10-04 11:05:00|2509.9|2503.9|2511.4|2505.4|2512.4|2506.4|2509.9|2503.9|56
1696417800000|2023-10-04 11:10:00|2511.1|2505.1|2517.1|2511.1|2517.1|2511.1|2509.9|2503.9|45
1696418100000|2023-10-04 11:15:00|2516.6|2510.6|2518.6|2512.6|2519.6|2513.6|2515.6|2509.6|55
1696418400000|2023-10-04 11:20:00|2518.4|2512.4|2515.1|2509.1|2519.4|2513.4|2514.9|2508.9|54
1696418700000|2023-10-04 11:25:00|2515.4|2509.4|2520.4|2514.4|2520.9|2514.9|2515.4|2509.4|57
1696419000000|2023-10-04 11:30:00|2520.1|2514.1|2518.4|2512.4|2520.1|2514.1|2517.4|2511.4|62
1696419300000|2023-10-04 11:35:00|2518.6|2512.6|2519.9|2513.9|2520.9|2514.9|2518.4|2512.4|56
1696419600000|2023-10-04 11:40:00|2520.1|2514.1|2520.4|2514.4|2522.1|2516.1|2519.4|2513.4|36
1696419900000|2023-10-04 11:45:00|2520.1|2514.1|2519.9|2513.9|2520.4|2514.4|2518.6|2512.6|44
1696420200000|2023-10-04 11:50:00|2519.6|2513.6|2524.3|2518.3|2528.8|2522.8|2517.6|2511.6|88
1696420500000|2023-10-04 11:55:00|2524|2518|2529.8|2523.8|2531.4|2525.4|2522.8|2516.8|109
1696420800000|2023-10-04 12:00:00|2529.6|2523.6|2539.4|2533.4|2539.9|2533.9|2528.6|2522.6|118
1696421100000|2023-10-04 12:05:00|2539.1|2533.1|2539.4|2533.4|2544.3|2538.3|2536.8|2530.8|120
1696421400000|2023-10-04 12:10:00|2539.6|2533.6|2535.6|2529.6|2541.6|2535.6|2534.9|2528.9|86
1696421700000|2023-10-04 12:15:00|2535.9|2529.9|2533.4|2527.4|2543.5|2537.5|2533.4|2527.4|207
1696422000000|2023-10-04 12:20:00|2533.9|2527.9|2530.1|2524.1|2533.9|2527.9|2529.1|2523.1|96
1696422300000|2023-10-04 12:25:00|2529.9|2523.9|2533.6|2527.6|2535.1|2529.1|2529.6|2523.6|96
1696422600000|2023-10-04 12:30:00|2533.9|2527.9|2534.9|2528.9|2536.1|2530.1|2531.1|2525.1|103
1696422900000|2023-10-04 12:35:00|2534.6|2528.6|2534.1|2528.1|2536.6|2530.6|2533.9|2527.9|55
1696423200000|2023-10-04 12:40:00|2534.4|2528.4|2536.1|2530.1|2537.1|2531.1|2534.4|2528.4|67
1696423500000|2023-10-04 12:45:00|2535.9|2529.9|2537.1|2531.1|2537.4|2531.4|2534.9|2528.9|47
1696423800000|2023-10-04 12:50:00|2537.4|2531.4|2534.6|2528.6|2537.4|2531.4|2534.6|2528.6|39
1696424100000|2023-10-04 12:55:00|2533.9|2527.9|2526.9|2520.9|2533.9|2527.9|2525.4|2519.4|98
1696424400000|2023-10-04 13:00:00|2526.6|2520.6|2523.1|2517.1|2527.1|2521.1|2520.4|2514.4|101
1696424700000|2023-10-04 13:05:00|2522.9|2516.9|2525.9|2519.9|2526.9|2520.9|2520.1|2514.1|79
1696425000000|2023-10-04 13:10:00|2525.6|2519.6|2527.4|2521.4|2528.1|2522.1|2523.6|2517.6|60
1696425300000|2023-10-04 13:15:00|2527.1|2521.1|2526.6|2520.6|2528.6|2522.6|2526.4|2520.4|48
1696425600000|2023-10-04 13:20:00|2526.4|2520.4|2519.6|2513.6|2526.4|2520.4|2519.6|2513.6|44
1696425900000|2023-10-04 13:25:00|2519.1|2513.1|2519.4|2513.4|2521.4|2515.4|2517.9|2511.9|75
1696426200000|2023-10-04 13:30:00|2519.1|2513.1|2519.4|2513.4|2521.1|2515.1|2517.9|2511.9|110
1696426500000|2023-10-04 13:35:00|2519.6|2513.6|2518.4|2512.4|2519.9|2513.9|2515.6|2509.6|115
1696426800000|2023-10-04 13:40:00|2518.1|2512.1|2516.1|2510.1|2519.4|2513.4|2516.1|2510.1|43
1696427100000|2023-10-04 13:45:00|2515.9|2509.9|2510.9|2504.9|2515.9|2509.9|2510.9|2504.9|98
1696427400000|2023-10-04 13:50:00|2510.6|2504.6|2512.1|2506.1|2512.9|2506.9|2510.6|2504.6|110
1696427700000|2023-10-04 13:55:00|2512.4|2506.4|2512.9|2506.9|2515.4|2509.4|2511.6|2505.6|84
1696428000000|2023-10-04 14:00:00|2512.6|2506.6|2514.3|2508.3|2516.5|2510.5|2510.6|2504.6|194
1696428300000|2023-10-04 14:05:00|2514.5|2508.5|2512.1|2506.1|2514.9|2508.9|2510.6|2504.6|85
1696428600000|2023-10-04 14:10:00|2511.6|2505.6|2504.3|2498.3|2512.4|2506.4|2500.9|2494.9|156
1696428900000|2023-10-04 14:15:00|2504.5|2498.5|2496.1|2490.1|2504.6|2498.6|2494.6|2488.6|93
1696429200000|2023-10-04 14:20:00|2496.4|2490.4|2495.9|2489.9|2497.4|2491.4|2494.6|2488.6|85
1696429500000|2023-10-04 14:25:00|2495.6|2489.6|2499.6|2493.6|2499.6|2493.6|2494.4|2488.4|79
1696429800000|2023-10-04 14:30:00|2499.4|2493.4|2495.9|2489.9|2500.9|2494.9|2495.6|2489.6|88
1696430100000|2023-10-04 14:35:00|2495.6|2489.6|2493.6|2487.6|2496.1|2490.1|2492.9|2486.9|69
1696430400000|2023-10-04 14:40:00|2493.9|2487.9|2492.9|2486.9|2495.4|2489.4|2492.9|2486.9|59
1696430700000|2023-10-04 14:45:00|2492.6|2486.6|2482.1|2476.1|2492.6|2486.6|2480.6|2474.6|130
1696431000000|2023-10-04 14:50:00|2481.9|2475.9|2495.4|2489.4|2495.4|2489.4|2481.6|2475.6|117
1696431300000|2023-10-04 14:55:00|2495.1|2489.1|2493.6|2487.6|2498.9|2492.9|2491.9|2485.9|101
1696431600000|2023-10-04 15:00:00|2493.4|2487.4|2494.9|2488.9|2496.4|2490.4|2490.9|2484.9|73
1696431900000|2023-10-04 15:05:00|2494.6|2488.6|2501.1|2495.1|2501.9|2495.9|2493.4|2487.4|70
1696432200000|2023-10-04 15:10:00|2500.9|2494.9|2500.9|2494.9|2501.6|2495.6|2499.6|2493.6|46
1696432500000|2023-10-04 15:15:00|2500.6|2494.6|2502.1|2496.1|2502.6|2496.6|2499.4|2493.4|70
1696432800000|2023-10-04 15:20:00|2501.9|2495.9|2508.4|2502.4|2508.6|2502.6|2500.4|2494.4|66
1696433100000|2023-10-04 15:25:00|2508.1|2502.1|2506.9|2500.9|2508.4|2502.4|2505.4|2499.4|81
1696433400000|2023-10-04 15:30:00|2506.6|2500.6|2507.1|2501.1|2507.9|2501.9|2505.1|2499.1|62
1696433700000|2023-10-04 15:35:00|2506.9|2500.9|2506.6|2500.6|2507.9|2501.9|2504.9|2498.9|38
1696434000000|2023-10-04 15:40:00|2506.4|2500.4|2503.6|2497.6|2507.1|2501.1|2502.1|2496.1|52
1696434300000|2023-10-04 15:45:00|2503.4|2497.4|2508.4|2502.4|2508.9|2502.9|2502.6|2496.6|66
1696434600000|2023-10-04 15:50:00|2508.1|2502.1|2508.6|2502.6|2508.9|2502.9|2507.1|2501.1|18
1696434900000|2023-10-04 15:55:00|2509.1|2503.1|2506.6|2500.6|2510.4|2504.4|2506.6|2500.6|34
1696435200000|2023-10-04 16:00:00|2506.9|2500.9|2504.6|2498.6|2507.6|2501.6|2504.6|2498.6|28
1696435500000|2023-10-04 16:05:00|2504.9|2498.9|2505.1|2499.1|2506.1|2500.1|2504.4|2498.4|24
1696435800000|2023-10-04 16:10:00|2504.9|2498.9|2506.1|2500.1|2507.1|2501.1|2504.9|2498.9|33
1696436100000|2023-10-04 16:15:00|2506.4|2500.4|2505.1|2499.1|2506.6|2500.6|2505.1|2499.1|13
1696436400000|2023-10-04 16:20:00|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2504.1|2498.1|15
1696436700000|2023-10-04 16:25:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1696437000000|2023-10-04 16:30:00|2506.4|2500.4|2507.4|2501.4|2507.4|2501.4|2505.9|2499.9|7
1696437300000|2023-10-04 16:35:00|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2505.4|2499.4|9
1696437600000|2023-10-04 16:40:00|2506.4|2500.4|2505.4|2499.4|2506.4|2500.4|2505.4|2499.4|5
1696437900000|2023-10-04 16:45:00|2505.1|2499.1|2505.6|2499.6|2505.6|2499.6|2504.1|2498.1|15
1696438200000|2023-10-04 16:50:00|2505.4|2499.4|2503.4|2497.4|2505.4|2499.4|2502.4|2496.4|16
1696438500000|2023-10-04 16:55:00|2503.1|2497.1|2500|2494|2503.3|2497.3|2499.3|2493.3|41
1696438800000|2023-10-04 17:00:00|2500.3|2494.3|2499.8|2493.8|2501.5|2495.5|2499|2493|24
1696439100000|2023-10-04 17:05:00|2499.9|2493.9|2500.8|2494.8|2501|2495|2499.9|2493.9|15
1696439400000|2023-10-04 17:10:00|2500.5|2494.5|2500.1|2494.1|2501.5|2495.5|2500.1|2494.1|9
1696439700000|2023-10-04 17:15:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1696440000000|2023-10-04 17:20:00|2500.3|2494.3|2498.5|2492.5|2500.3|2494.3|2498.3|2492.3|14
1696440300000|2023-10-04 17:25:00|2498|2492|2498.3|2492.3|2498.4|2492.4|2498|2492|3
1696440600000|2023-10-04 17:30:00|2498|2492|2496.8|2490.8|2498|2492|2496.4|2490.4|11
1696440900000|2023-10-04 17:35:00|2496.4|2490.4|2496.3|2490.3|2496.8|2490.8|2496.1|2490.1|26
1696441200000|2023-10-04 17:40:00|2496|2490|2494|2488|2496|2490|2494|2488|8
1696441500000|2023-10-04 17:45:00|2494.3|2488.3|2494.1|2488.1|2494.3|2488.3|2494.1|2488.1|2
1696441800000|2023-10-04 17:50:00|2493.3|2487.3|2490.4|2484.4|2493.3|2487.3|2489.4|2483.4|25
1696442100000|2023-10-04 17:55:00|2491.4|2485.4|2497|2478.3|2498|2485.4|2491.4|2477.5|9
1696464000000|2023-10-05 00:00:00|2492.9|2486.9|2492.8|2486.8|2493.6|2487.6|2491|2485|15
1696464300000|2023-10-05 00:05:00|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2490.9|2484.9|9
1696464600000|2023-10-05 00:10:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|4
1696464900000|2023-10-05 00:15:00|2493|2487|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|8
1696465200000|2023-10-05 00:20:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|6
1696465500000|2023-10-05 00:25:00|2493.5|2487.5|2492|2486|2493.5|2487.5|2491.5|2485.5|18
1696465800000|2023-10-05 00:30:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|3
1696466100000|2023-10-05 00:35:00|2492.5|2486.5|2494.5|2488.5|2494.5|2488.5|2492.5|2486.5|10
1696466400000|2023-10-05 00:40:00|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|6
1696466700000|2023-10-05 00:45:00|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|7
1696467000000|2023-10-05 00:50:00|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|7
1696467300000|2023-10-05 00:55:00|2494.8|2488.8|2494.8|2488.8|2495.5|2489.5|2494.5|2488.5|16
1696467600000|2023-10-05 01:00:00|2494.5|2488.5|2496.3|2490.3|2496.3|2490.3|2494.5|2488.5|10
1696467900000|2023-10-05 01:05:00|2496|2490|2496|2490|2496.5|2490.5|2495.5|2489.5|18
1696468200000|2023-10-05 01:10:00|2496.3|2490.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|23
1696468500000|2023-10-05 01:15:00|2498|2492|2498.8|2492.8|2499.5|2493.5|2498|2492|23
1696468800000|2023-10-05 01:20:00|2499|2493|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|6
1696469100000|2023-10-05 01:25:00|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|11
1696469400000|2023-10-05 01:30:00|2497.8|2491.8|2500|2494|2500.3|2494.3|2496.8|2490.8|43
1696469700000|2023-10-05 01:35:00|2500.3|2494.3|2500.5|2494.5|2501.8|2495.8|2500.3|2494.3|18
1696470000000|2023-10-05 01:40:00|2500.8|2494.8|2503|2497|2503|2497|2500.8|2494.8|7
1696470300000|2023-10-05 01:45:00|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502|2496|8
1696470600000|2023-10-05 01:50:00|2503|2497|2505|2499|2505|2499|2502.8|2496.8|7
1696470900000|2023-10-05 01:55:00|2504.8|2498.8|2505|2499|2505.5|2499.5|2504.5|2498.5|9
1696471200000|2023-10-05 02:00:00|2504.5|2498.5|2501|2495|2504.5|2498.5|2501|2495|16
1696471500000|2023-10-05 02:05:00|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|2
1696471800000|2023-10-05 02:10:00|2500.3|2494.3|2500.5|2494.5|2501|2495|2500.3|2494.3|4
1696472400000|2023-10-05 02:20:00|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|4
1696472700000|2023-10-05 02:25:00|2500.8|2494.8|2502|2496|2502.3|2496.3|2500.8|2494.8|10
1696473000000|2023-10-05 02:30:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.3|2494.3|7
1696473300000|2023-10-05 02:35:00|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|9
1696473600000|2023-10-05 02:40:00|2500|2494|2498|2492|2500|2494|2498|2492|6
1696474200000|2023-10-05 02:50:00|2498.3|2492.3|2499.3|2493.3|2499.3|2493.3|2498.3|2492.3|3
1696474500000|2023-10-05 02:55:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1696474800000|2023-10-05 03:00:00|2499.5|2493.5|2500|2494|2501.8|2495.8|2499.5|2493.5|14
1696475100000|2023-10-05 03:05:00|2500.3|2494.3|2500|2494|2501.3|2495.3|2500|2494|6
1696475400000|2023-10-05 03:10:00|2500.3|2494.3|2502.3|2496.3|2502.8|2496.8|2500.3|2494.3|6
1696475700000|2023-10-05 03:15:00|2502|2496|2501.3|2495.3|2502|2496|2500.8|2494.8|16
1696476000000|2023-10-05 03:20:00|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|3
1696476300000|2023-10-05 03:25:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|11
1696476600000|2023-10-05 03:30:00|2499|2493|2499|2493|2500.5|2494.5|2499|2493|15
1696476900000|2023-10-05 03:35:00|2498.8|2492.8|2498.5|2492.5|2499|2493|2498.5|2492.5|8
1696477200000|2023-10-05 03:40:00|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499|2493|6
1696477500000|2023-10-05 03:45:00|2500.5|2494.5|2501|2495|2501|2495|2500.3|2494.3|4
1696477800000|2023-10-05 03:50:00|2501.3|2495.3|2502.5|2496.5|2503.5|2497.5|2501.3|2495.3|10
1696478100000|2023-10-05 03:55:00|2502.8|2496.8|2500.8|2494.8|2502.8|2496.8|2500.8|2494.8|8
1696478400000|2023-10-05 04:00:00|2501|2495|2504.8|2498.8|2504.8|2498.8|2501|2495|12
1696478700000|2023-10-05 04:05:00|2505|2499|2505.8|2499.8|2505.8|2499.8|2504.8|2498.8|10
1696479000000|2023-10-05 04:10:00|2506|2500|2507.5|2501.5|2507.5|2501.5|2506|2500|16
1696479300000|2023-10-05 04:15:00|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|5
1696479900000|2023-10-05 04:25:00|2507|2501|2506.3|2500.3|2507|2501|2505.5|2499.5|5
1696480200000|2023-10-05 04:30:00|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|2
1696480500000|2023-10-05 04:35:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1696480800000|2023-10-05 04:40:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1696481100000|2023-10-05 04:45:00|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1696481400000|2023-10-05 04:50:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1696482000000|2023-10-05 05:00:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1696482300000|2023-10-05 05:05:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1696482600000|2023-10-05 05:10:00|2504.8|2498.8|2505.5|2499.5|2506|2500|2504.8|2498.8|5
1696482900000|2023-10-05 05:15:00|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|3
1696483800000|2023-10-05 05:30:00|2504.8|2498.8|2500|2494|2504.8|2498.8|2499.8|2493.8|31
1696484100000|2023-10-05 05:35:00|2500.5|2494.5|2503|2497|2503|2497|2499.8|2493.8|14
1696484400000|2023-10-05 05:40:00|2502.8|2496.8|2502.5|2496.5|2503.3|2497.3|2502|2496|26
1696484700000|2023-10-05 05:45:00|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|9
1696485000000|2023-10-05 05:50:00|2503.8|2497.8|2501.3|2495.3|2503.8|2497.8|2501.3|2495.3|13
1696485300000|2023-10-05 05:55:00|2501|2495|2499|2493|2501|2495|2497.8|2491.8|15
1696485600000|2023-10-05 06:00:00|2499.3|2493.3|2498.5|2492.5|2499.5|2493.5|2497.8|2491.8|27
1696485900000|2023-10-05 06:05:00|2498.3|2492.3|2497.8|2491.8|2499|2493|2497.3|2491.3|26
1696486200000|2023-10-05 06:10:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1696486500000|2023-10-05 06:15:00|2497|2491|2498.5|2492.5|2498.5|2492.5|2496.3|2490.3|14
1696486800000|2023-10-05 06:20:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498|2492|5
1696487100000|2023-10-05 06:25:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1696487400000|2023-10-05 06:30:00|2498|2492|2495.5|2489.5|2498.3|2492.3|2495.5|2489.5|12
1696487700000|2023-10-05 06:35:00|2495.3|2489.3|2494.5|2488.5|2495.8|2489.8|2494.5|2488.5|6
1696488000000|2023-10-05 06:40:00|2494.3|2488.3|2490|2484|2494.3|2488.3|2489.8|2483.8|24
1696488300000|2023-10-05 06:45:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2487.8|2481.8|33
1696488600000|2023-10-05 06:50:00|2489.8|2483.8|2493|2487|2493|2487|2489.3|2483.3|21
1696488900000|2023-10-05 06:55:00|2492.9|2486.9|2491.5|2485.5|2493.4|2487.4|2490.4|2484.4|16
1696489200000|2023-10-05 07:00:00|2491.3|2485.3|2489.1|2483.1|2493.3|2487.3|2487.3|2481.3|56
1696489500000|2023-10-05 07:05:00|2489.4|2483.4|2485|2479|2489.4|2483.4|2484.8|2478.8|61
1696489800000|2023-10-05 07:10:00|2484.8|2478.8|2485.6|2479.6|2489.1|2483.1|2484.8|2478.8|54
1696490100000|2023-10-05 07:15:00|2485.9|2479.9|2486.4|2480.4|2487.4|2481.4|2485.6|2479.6|23
1696490400000|2023-10-05 07:20:00|2486.1|2480.1|2481.9|2475.9|2486.1|2480.1|2481.6|2475.6|48
1696490700000|2023-10-05 07:25:00|2482.1|2476.1|2483.8|2477.8|2485.1|2479.1|2482|2476|57
1696491000000|2023-10-05 07:30:00|2484|2478|2484.6|2478.6|2486.1|2480.1|2482.9|2476.9|46
1696491300000|2023-10-05 07:35:00|2484.9|2478.9|2485.5|2479.5|2487|2481|2484.6|2478.6|54
1696491600000|2023-10-05 07:40:00|2485.3|2479.3|2484.1|2478.1|2485.6|2479.6|2483.9|2477.9|30
1696491900000|2023-10-05 07:45:00|2483.9|2477.9|2484.6|2478.6|2486.4|2480.4|2482.6|2476.6|35
1696492200000|2023-10-05 07:50:00|2484.4|2478.4|2483.9|2477.9|2484.6|2478.6|2481.9|2475.9|24
1696492500000|2023-10-05 07:55:00|2483.4|2477.4|2484.1|2478.1|2485.9|2479.9|2482.9|2476.9|42
1696492800000|2023-10-05 08:00:00|2483.9|2477.9|2488.6|2482.6|2488.8|2482.8|2483.9|2477.9|55
1696493100000|2023-10-05 08:05:00|2488.9|2482.9|2489.6|2483.6|2490.1|2484.1|2488.4|2482.4|67
1696493400000|2023-10-05 08:10:00|2489.4|2483.4|2491.4|2485.4|2491.4|2485.4|2488.4|2482.4|38
1696493700000|2023-10-05 08:15:00|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2488.4|2482.4|47
1696494000000|2023-10-05 08:20:00|2491.4|2485.4|2486.1|2480.1|2491.6|2485.6|2485.6|2479.6|57
1696494300000|2023-10-05 08:25:00|2486.4|2480.4|2484.6|2478.6|2486.6|2480.6|2483.1|2477.1|24
1696494600000|2023-10-05 08:30:00|2484.4|2478.4|2485.9|2479.9|2486.6|2480.6|2484.1|2478.1|50
1696494900000|2023-10-05 08:35:00|2485.6|2479.6|2481.6|2475.6|2486.9|2480.9|2480.1|2474.1|52
1696495200000|2023-10-05 08:40:00|2481.9|2475.9|2479.4|2473.4|2482.1|2476.1|2479.1|2473.1|30
1696495500000|2023-10-05 08:45:00|2479.6|2473.6|2477.1|2471.1|2480.6|2474.6|2477.1|2471.1|39
1696495800000|2023-10-05 08:50:00|2477.6|2471.6|2479.4|2473.4|2480.4|2474.4|2477.6|2471.6|40
1696496100000|2023-10-05 08:55:00|2479.6|2473.6|2480.1|2474.1|2480.4|2474.4|2478.6|2472.6|38
1696496400000|2023-10-05 09:00:00|2479.9|2473.9|2480.9|2474.9|2480.9|2474.9|2479.1|2473.1|27
1696496700000|2023-10-05 09:05:00|2481.1|2475.1|2483.1|2477.1|2483.1|2477.1|2480.1|2474.1|27
1696497000000|2023-10-05 09:10:00|2482.9|2476.9|2483.1|2477.1|2484.1|2478.1|2481.4|2475.4|46
1696497300000|2023-10-05 09:15:00|2482.9|2476.9|2482.1|2476.1|2483.1|2477.1|2481.6|2475.6|32
1696497600000|2023-10-05 09:20:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2481.9|2475.9|33
1696497900000|2023-10-05 09:25:00|2483.1|2477.1|2482.9|2476.9|2485.4|2479.4|2482.4|2476.4|51
1696498200000|2023-10-05 09:30:00|2482.6|2476.6|2483.1|2477.1|2484.1|2478.1|2482.1|2476.1|34
1696498500000|2023-10-05 09:35:00|2482.9|2476.9|2480.4|2474.4|2482.9|2476.9|2480.4|2474.4|38
1696498800000|2023-10-05 09:40:00|2479.9|2473.9|2480.4|2474.4|2480.9|2474.9|2479.4|2473.4|34
1696499100000|2023-10-05 09:45:00|2480.1|2474.1|2480.1|2474.1|2480.9|2474.9|2479.4|2473.4|23
1696499400000|2023-10-05 09:50:00|2479.6|2473.6|2482.1|2476.1|2482.1|2476.1|2479.4|2473.4|32
1696499700000|2023-10-05 09:55:00|2481.9|2475.9|2479.4|2473.4|2481.9|2475.9|2479.4|2473.4|28
1696500000000|2023-10-05 10:00:00|2479.6|2473.6|2479.6|2473.6|2480.6|2474.6|2479.6|2473.6|33
1696500300000|2023-10-05 10:05:00|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.4|2473.4|21
1696500600000|2023-10-05 10:10:00|2480.1|2474.1|2480.6|2474.6|2480.9|2474.9|2479.4|2473.4|21
1696500900000|2023-10-05 10:15:00|2480.4|2474.4|2482.4|2476.4|2483.9|2477.9|2480.4|2474.4|26
1696501200000|2023-10-05 10:20:00|2482.1|2476.1|2483.1|2477.1|2483.4|2477.4|2481.4|2475.4|44
1696501500000|2023-10-05 10:25:00|2483.4|2477.4|2483.1|2477.1|2484.6|2478.6|2482.1|2476.1|16
1696501800000|2023-10-05 10:30:00|2482.9|2476.9|2480.6|2474.6|2483.6|2477.6|2480.6|2474.6|39
1696502100000|2023-10-05 10:35:00|2480.4|2474.4|2483|2477|2483.8|2477.8|2479.9|2473.9|50
1696502400000|2023-10-05 10:40:00|2482.6|2476.6|2484.9|2478.9|2484.9|2478.9|2481.4|2475.4|37
1696502700000|2023-10-05 10:45:00|2484.6|2478.6|2485.4|2479.4|2486.6|2480.6|2484.1|2478.1|40
1696503000000|2023-10-05 10:50:00|2485.1|2479.1|2485.6|2479.6|2486.6|2480.6|2485.1|2479.1|46
1696503300000|2023-10-05 10:55:00|2485.9|2479.9|2485.6|2479.6|2486.1|2480.1|2484.9|2478.9|23
1696503600000|2023-10-05 11:00:00|2485.4|2479.4|2483.4|2477.4|2485.4|2479.4|2483.4|2477.4|28
1696503900000|2023-10-05 11:05:00|2483.1|2477.1|2483.9|2477.9|2484.9|2478.9|2481.9|2475.9|56
1696504200000|2023-10-05 11:10:00|2483.6|2477.6|2484.4|2478.4|2484.6|2478.6|2482.6|2476.6|33
1696504500000|2023-10-05 11:15:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2481.6|2475.6|48
1696504800000|2023-10-05 11:20:00|2484.1|2478.1|2489.9|2483.9|2490.4|2484.4|2484.1|2478.1|64
1696505100000|2023-10-05 11:25:00|2489.6|2483.6|2488.4|2482.4|2490.4|2484.4|2487.9|2481.9|55
1696505400000|2023-10-05 11:30:00|2487.6|2481.6|2485.6|2479.6|2489.1|2483.1|2484.9|2478.9|63
1696505700000|2023-10-05 11:35:00|2485.4|2479.4|2482.1|2476.1|2486.9|2480.9|2481.9|2475.9|42
1696506000000|2023-10-05 11:40:00|2481.9|2475.9|2481.4|2475.4|2482.1|2476.1|2479.6|2473.6|40
1696506300000|2023-10-05 11:45:00|2481.1|2475.1|2481.9|2475.9|2483.4|2477.4|2480.1|2474.1|59
1696506600000|2023-10-05 11:50:00|2481.6|2475.6|2488.4|2482.4|2489.4|2483.4|2479.4|2473.4|73
1696506900000|2023-10-05 11:55:00|2488.1|2482.1|2491.1|2485.1|2492.9|2486.9|2488.1|2482.1|70
1696507200000|2023-10-05 12:00:00|2490.9|2484.9|2491.1|2485.1|2494.9|2488.9|2489.1|2483.1|94
1696507500000|2023-10-05 12:05:00|2490.9|2484.9|2492.6|2486.6|2492.9|2486.9|2486.9|2480.9|96
1696507800000|2023-10-05 12:10:00|2492.4|2486.4|2490.1|2484.1|2492.6|2486.6|2486.9|2480.9|96
1696508100000|2023-10-05 12:15:00|2489.9|2483.9|2488.6|2482.6|2491.4|2485.4|2487.3|2481.3|64
1696508400000|2023-10-05 12:20:00|2489.1|2483.1|2489.9|2483.9|2490.4|2484.4|2488.9|2482.9|45
1696508700000|2023-10-05 12:25:00|2489.6|2483.6|2489.1|2483.1|2490.9|2484.9|2488.9|2482.9|30
1696509000000|2023-10-05 12:30:00|2488.9|2482.9|2486.1|2480.1|2488.9|2482.9|2485.6|2479.6|120
1696509300000|2023-10-05 12:35:00|2486.6|2480.6|2485.9|2479.9|2489.4|2483.4|2484.9|2478.9|85
1696509600000|2023-10-05 12:40:00|2485.6|2479.6|2488.1|2482.1|2488.4|2482.4|2484.8|2478.8|73
1696509900000|2023-10-05 12:45:00|2487.9|2481.9|2488.6|2482.6|2489.4|2483.4|2486.9|2480.9|61
1696510200000|2023-10-05 12:50:00|2488.4|2482.4|2491.6|2485.6|2492.4|2486.4|2487.6|2481.6|45
1696510500000|2023-10-05 12:55:00|2491.1|2485.1|2492.1|2486.1|2495.4|2489.4|2490.6|2484.6|62
1696510800000|2023-10-05 13:00:00|2491.9|2485.9|2491.9|2485.9|2493.1|2487.1|2490.4|2484.4|65
1696511100000|2023-10-05 13:05:00|2492.1|2486.1|2490.6|2484.6|2493.1|2487.1|2489.6|2483.6|68
1696511400000|2023-10-05 13:10:00|2490.9|2484.9|2488.6|2482.6|2490.9|2484.9|2488.4|2482.4|57
1696511700000|2023-10-05 13:15:00|2488.4|2482.4|2490.4|2484.4|2492.6|2486.6|2487.1|2481.1|57
1696512000000|2023-10-05 13:20:00|2490.1|2484.1|2486.9|2480.9|2490.6|2484.6|2485.6|2479.6|98
1696512300000|2023-10-05 13:25:00|2486.6|2480.6|2486.1|2480.1|2490.1|2484.1|2485.9|2479.9|99
1696512600000|2023-10-05 13:30:00|2485.9|2479.9|2485.1|2479.1|2487.4|2481.4|2484.6|2478.6|138
1696512900000|2023-10-05 13:35:00|2485.9|2479.9|2479.6|2473.6|2485.9|2479.9|2479.6|2473.6|127
1696513200000|2023-10-05 13:40:00|2479.4|2473.4|2472.6|2466.6|2480.1|2474.1|2471.9|2465.9|128
1696513500000|2023-10-05 13:45:00|2472.4|2466.4|2465.6|2459.6|2472.6|2466.6|2464.4|2458.4|99
1696513800000|2023-10-05 13:50:00|2465.1|2459.1|2464.6|2458.6|2466.6|2460.6|2464.6|2458.6|55
1696514100000|2023-10-05 13:55:00|2465.4|2459.4|2468.6|2462.6|2471.4|2465.4|2464.9|2458.9|76
1696514400000|2023-10-05 14:00:00|2468.4|2462.4|2465.9|2459.9|2469.1|2463.1|2465.9|2459.9|51
1696514700000|2023-10-05 14:05:00|2465.6|2459.6|2468.4|2462.4|2470.1|2464.1|2465.1|2459.1|76
1696515000000|2023-10-05 14:10:00|2468.1|2462.1|2467.4|2461.4|2468.1|2462.1|2464.1|2458.1|74
1696515300000|2023-10-05 14:15:00|2467.6|2461.6|2471.1|2465.1|2471.6|2465.6|2467.1|2461.1|57
1696515600000|2023-10-05 14:20:00|2471.4|2465.4|2469.4|2463.4|2472.4|2466.4|2468.6|2462.6|48
1696515900000|2023-10-05 14:25:00|2469.1|2463.1|2471.1|2465.1|2472.5|2466.5|2468.6|2462.6|56
1696516200000|2023-10-05 14:30:00|2470.9|2464.9|2468.4|2462.4|2470.9|2464.9|2466.9|2460.9|47
1696516500000|2023-10-05 14:35:00|2468.1|2462.1|2469.4|2463.4|2469.4|2463.4|2464.6|2458.6|68
1696516800000|2023-10-05 14:40:00|2470.4|2464.4|2471.6|2465.6|2474.1|2468.1|2470.4|2464.4|62
1696517100000|2023-10-05 14:45:00|2471.4|2465.4|2477.1|2471.1|2477.9|2471.9|2469.9|2463.9|76
1696517400000|2023-10-05 14:50:00|2477.4|2471.4|2477.6|2471.6|2480.1|2474.1|2475.9|2469.9|97
1696517700000|2023-10-05 14:55:00|2477.9|2471.9|2479.9|2473.9|2482.1|2476.1|2477.4|2471.4|112
1696518000000|2023-10-05 15:00:00|2479.6|2473.6|2476.6|2470.6|2481.4|2475.4|2475.9|2469.9|88
1696518300000|2023-10-05 15:05:00|2476.4|2470.4|2476.6|2470.6|2478.1|2472.1|2475.6|2469.6|81
1696518600000|2023-10-05 15:10:00|2477.1|2471.1|2475.6|2469.6|2479.1|2473.1|2475.1|2469.1|54
1696518900000|2023-10-05 15:15:00|2475.4|2469.4|2472.4|2466.4|2477.6|2471.6|2472.1|2466.1|65
1696519200000|2023-10-05 15:20:00|2471.9|2465.9|2471.6|2465.6|2473.1|2467.1|2470.4|2464.4|43
1696519500000|2023-10-05 15:25:00|2471.1|2465.1|2471.1|2465.1|2472.6|2466.6|2469.1|2463.1|54
1696519800000|2023-10-05 15:30:00|2470.9|2464.9|2472.6|2466.6|2472.9|2466.9|2469.4|2463.4|75
1696520100000|2023-10-05 15:35:00|2473.4|2467.4|2475.6|2469.6|2477.4|2471.4|2473.4|2467.4|61
1696520400000|2023-10-05 15:40:00|2475.1|2469.1|2477.4|2471.4|2477.6|2471.6|2474.9|2468.9|78
1696520700000|2023-10-05 15:45:00|2476.9|2470.9|2477.9|2471.9|2479.1|2473.1|2476.6|2470.6|59
1696521000000|2023-10-05 15:50:00|2477.6|2471.6|2479.6|2473.6|2479.6|2473.6|2477.1|2471.1|35
1696521300000|2023-10-05 15:55:00|2479.9|2473.9|2479.4|2473.4|2480.6|2474.6|2477.9|2471.9|17
1696521600000|2023-10-05 16:00:00|2479.6|2473.6|2478.4|2472.4|2479.6|2473.6|2478.1|2472.1|24
1696521900000|2023-10-05 16:05:00|2478.9|2472.9|2479.9|2473.9|2480.1|2474.1|2478.9|2472.9|13
1696522200000|2023-10-05 16:10:00|2479.6|2473.6|2476.9|2470.9|2479.6|2473.6|2476.6|2470.6|21
1696522500000|2023-10-05 16:15:00|2476.6|2470.6|2475.4|2469.4|2476.9|2470.9|2475.4|2469.4|11
1696522800000|2023-10-05 16:20:00|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2472.9|2466.9|12
1696523100000|2023-10-05 16:25:00|2474.9|2468.9|2475.4|2469.4|2475.6|2469.6|2474.1|2468.1|17
1696523400000|2023-10-05 16:30:00|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2472.9|2466.9|15
1696523700000|2023-10-05 16:35:00|2474.4|2468.4|2476.9|2470.9|2476.9|2470.9|2474.4|2468.4|20
1696524000000|2023-10-05 16:40:00|2476.6|2470.6|2473.1|2467.1|2476.6|2470.6|2473.1|2467.1|25
1696524300000|2023-10-05 16:45:00|2472.9|2466.9|2473.8|2467.8|2473.9|2467.9|2470.9|2464.9|20
1696524600000|2023-10-05 16:50:00|2473.5|2467.5|2472.6|2466.6|2473.6|2467.6|2470.8|2464.8|19
1696524900000|2023-10-05 16:55:00|2471.8|2465.8|2469.8|2463.8|2472.8|2466.8|2469.8|2463.8|13
1696525200000|2023-10-05 17:00:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1696525800000|2023-10-05 17:10:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1696526100000|2023-10-05 17:15:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1696526400000|2023-10-05 17:20:00|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|2
1696526700000|2023-10-05 17:25:00|2471.5|2465.5|2470.6|2464.6|2471.5|2465.5|2470.6|2464.6|6
1696527000000|2023-10-05 17:30:00|2470.5|2464.5|2469.8|2463.8|2470.8|2464.8|2469.5|2463.5|13
1696527300000|2023-10-05 17:35:00|2469.5|2463.5|2468|2462|2469.5|2463.5|2467.3|2461.3|12
1696527600000|2023-10-05 17:40:00|2468.4|2462.4|2469.4|2463.4|2469.4|2463.4|2468.4|2462.4|6
1696527900000|2023-10-05 17:45:00|2469.5|2463.5|2469.3|2463.3|2469.6|2463.6|2469.3|2463.3|3
1696528200000|2023-10-05 17:50:00|2469.6|2463.6|2468|2462|2469.6|2463.6|2467|2461|18
1696528500000|2023-10-05 17:55:00|2467.5|2461.5|2473.5|2454.8|2475|2461.5|2467.5|2454.8|6
1696550400000|2023-10-06 00:00:00|2472.6|2466.6|2470.9|2464.9|2473.4|2467.4|2470.8|2464.8|15
1696550700000|2023-10-06 00:05:00|2471.4|2465.4|2472.1|2466.1|2473.1|2467.1|2471.4|2465.4|7
1696551000000|2023-10-06 00:10:00|2472.3|2466.3|2472.5|2466.5|2474|2468|2472.1|2466.1|15
1696551300000|2023-10-06 00:15:00|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|6
1696551600000|2023-10-06 00:20:00|2471.5|2465.5|2472|2466|2472.3|2466.3|2471.5|2465.5|6
1696551900000|2023-10-06 00:25:00|2472.3|2466.3|2471|2465|2472.3|2466.3|2470.8|2464.8|10
1696552200000|2023-10-06 00:30:00|2470.8|2464.8|2472.5|2466.5|2472.8|2466.8|2470.8|2464.8|10
1696552500000|2023-10-06 00:35:00|2472.3|2466.3|2473.5|2467.5|2473.5|2467.5|2472.3|2466.3|12
1696552800000|2023-10-06 00:40:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|9
1696553100000|2023-10-06 00:45:00|2474|2468|2475|2469|2475|2469|2474|2468|12
1696553400000|2023-10-06 00:50:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1696553700000|2023-10-06 00:55:00|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1696554000000|2023-10-06 01:00:00|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474|2468|8
1696554300000|2023-10-06 01:05:00|2475.3|2469.3|2476.6|2470.6|2476.9|2470.9|2474.3|2468.3|13
1696554600000|2023-10-06 01:10:00|2477.4|2471.4|2474.8|2468.8|2477.6|2471.6|2474.8|2468.8|20
1696554900000|2023-10-06 01:15:00|2475|2469|2476.3|2470.3|2476.3|2470.3|2475|2469|10
1696555200000|2023-10-06 01:20:00|2476|2470|2477.8|2471.8|2477.8|2471.8|2475.3|2469.3|10
1696555500000|2023-10-06 01:25:00|2478|2472|2477.3|2471.3|2478.3|2472.3|2477|2471|13
1696555800000|2023-10-06 01:30:00|2477|2471|2473.1|2467.1|2479.5|2473.5|2472.1|2466.1|53
1696556100000|2023-10-06 01:35:00|2473.4|2467.4|2480.9|2474.9|2481|2475|2473.4|2467.4|51
1696556400000|2023-10-06 01:40:00|2481.4|2475.4|2480.8|2474.8|2481.5|2475.5|2479.4|2473.4|21
1696556700000|2023-10-06 01:45:00|2481|2475|2482.3|2476.3|2483|2477|2479.9|2473.9|36
1696557000000|2023-10-06 01:50:00|2482|2476|2484|2478|2484.5|2478.5|2481.8|2475.8|21
1696557300000|2023-10-06 01:55:00|2484.5|2478.5|2485|2479|2485.3|2479.3|2484.3|2478.3|8
1696557600000|2023-10-06 02:00:00|2484.8|2478.8|2484|2478|2484.8|2478.8|2483.8|2477.8|6
1696557900000|2023-10-06 02:05:00|2483.8|2477.8|2484|2478|2484|2478|2482.8|2476.8|14
1696558200000|2023-10-06 02:10:00|2483.8|2477.8|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|15
1696558500000|2023-10-06 02:15:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|4
1696558800000|2023-10-06 02:20:00|2482|2476|2484|2478|2484|2478|2481|2475|13
1696559100000|2023-10-06 02:25:00|2483.8|2477.8|2483|2477|2484|2478|2482.8|2476.8|8
1696559400000|2023-10-06 02:30:00|2483.3|2477.3|2483.5|2477.5|2484|2478|2483.3|2477.3|14
1696559700000|2023-10-06 02:35:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1696560300000|2023-10-06 02:45:00|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|13
1696560600000|2023-10-06 02:50:00|2484.3|2478.3|2486.5|2480.5|2486.5|2480.5|2483.8|2477.8|12
1696560900000|2023-10-06 02:55:00|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485|2479|10
1696561200000|2023-10-06 03:00:00|2486|2480|2486.5|2480.5|2487.5|2481.5|2486|2480|11
1696561500000|2023-10-06 03:05:00|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|25
1696561800000|2023-10-06 03:10:00|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|27
1696562100000|2023-10-06 03:15:00|2485.3|2479.3|2484.8|2478.8|2485.5|2479.5|2484.5|2478.5|22
1696562400000|2023-10-06 03:20:00|2484.3|2478.3|2485|2479|2485.3|2479.3|2484.3|2478.3|8
1696562700000|2023-10-06 03:25:00|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.8|2478.8|5
1696563000000|2023-10-06 03:30:00|2484.5|2478.5|2484.3|2478.3|2485|2479|2483.3|2477.3|8
1696563300000|2023-10-06 03:35:00|2484|2478|2482.8|2476.8|2484|2478|2482.3|2476.3|6
1696563600000|2023-10-06 03:40:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|2
1696563900000|2023-10-06 03:45:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1696564200000|2023-10-06 03:50:00|2482.3|2476.3|2481.5|2475.5|2482.5|2476.5|2481.5|2475.5|9
1696564500000|2023-10-06 03:55:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1696565100000|2023-10-06 04:05:00|2481.8|2475.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|8
1696565400000|2023-10-06 04:10:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1696565700000|2023-10-06 04:15:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|5
1696566000000|2023-10-06 04:20:00|2481.8|2475.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|2
1696566300000|2023-10-06 04:25:00|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|4
1696566600000|2023-10-06 04:30:00|2481.5|2475.5|2477.5|2471.5|2481.5|2475.5|2477|2471|21
1696566900000|2023-10-06 04:35:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|4
1696567200000|2023-10-06 04:40:00|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|4
1696567500000|2023-10-06 04:45:00|2477.3|2471.3|2476|2470|2477.3|2471.3|2475.8|2469.8|5
1696567800000|2023-10-06 04:50:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1696568100000|2023-10-06 04:55:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1696568400000|2023-10-06 05:00:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|3
1696568700000|2023-10-06 05:05:00|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|6
1696569000000|2023-10-06 05:10:00|2476.8|2470.8|2477|2471|2477.3|2471.3|2476.5|2470.5|4
1696569300000|2023-10-06 05:15:00|2476.8|2470.8|2476.3|2470.3|2477|2471|2475.5|2469.5|16
1696569600000|2023-10-06 05:20:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|3
1696569900000|2023-10-06 05:25:00|2476.5|2470.5|2476.3|2470.3|2477.3|2471.3|2476|2470|16
1696570200000|2023-10-06 05:30:00|2476|2470|2475.5|2469.5|2476.5|2470.5|2474.8|2468.8|21
1696570500000|2023-10-06 05:35:00|2475.8|2469.8|2475.5|2469.5|2476|2470|2475.5|2469.5|11
1696570800000|2023-10-06 05:40:00|2475.8|2469.8|2476|2470|2476|2470|2475.3|2469.3|12
1696571100000|2023-10-06 05:45:00|2475.8|2469.8|2475.5|2469.5|2476|2470|2474.8|2468.8|12
1696571400000|2023-10-06 05:50:00|2475.8|2469.8|2478.8|2472.8|2478.8|2472.8|2475.8|2469.8|22
1696571700000|2023-10-06 05:55:00|2478.5|2472.5|2479|2473|2479.5|2473.5|2478.5|2472.5|12
1696572000000|2023-10-06 06:00:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479|2473|31
1696572300000|2023-10-06 06:05:00|2479.8|2473.8|2483.3|2477.3|2483.8|2477.8|2479.5|2473.5|27
1696572600000|2023-10-06 06:10:00|2483.8|2477.8|2484.3|2478.3|2485|2479|2483.3|2477.3|17
1696572900000|2023-10-06 06:15:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1696573200000|2023-10-06 06:20:00|2484.5|2478.5|2485|2479|2485.5|2479.5|2484.3|2478.3|13
1696573500000|2023-10-06 06:25:00|2484.8|2478.8|2484|2478|2485|2479|2483.3|2477.3|16
1696573800000|2023-10-06 06:30:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2481.3|2475.3|39
1696574100000|2023-10-06 06:35:00|2482.8|2476.8|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|22
1696574400000|2023-10-06 06:40:00|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.5|2476.5|11
1696574700000|2023-10-06 06:45:00|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|5
1696575000000|2023-10-06 06:50:00|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2481.3|2475.3|34
1696575300000|2023-10-06 06:55:00|2482.6|2476.6|2479.5|2473.5|2482.9|2476.9|2479.5|2473.5|27
1696575600000|2023-10-06 07:00:00|2479.1|2473.1|2476|2470|2484.4|2478.4|2474.4|2468.4|64
1696575900000|2023-10-06 07:05:00|2475.8|2469.8|2478.5|2472.5|2479.5|2473.5|2473.3|2467.3|56
1696576200000|2023-10-06 07:10:00|2478.3|2472.3|2493.8|2487.8|2493.9|2487.9|2478.3|2472.3|75
1696576500000|2023-10-06 07:15:00|2493|2487|2496.8|2490.8|2499.5|2493.5|2492.3|2486.3|113
1696576800000|2023-10-06 07:20:00|2496.5|2490.5|2502.1|2496.1|2502.9|2496.9|2495|2489|96
1696577100000|2023-10-06 07:25:00|2502.4|2496.4|2501.4|2495.4|2504.1|2498.1|2499.9|2493.9|64
1696577400000|2023-10-06 07:30:00|2501.1|2495.1|2504.6|2498.6|2507.4|2501.4|2500.6|2494.6|58
1696577700000|2023-10-06 07:35:00|2504.9|2498.9|2515|2509|2515|2509|2504.9|2498.9|61
1696578000000|2023-10-06 07:40:00|2515.8|2509.8|2515.9|2509.9|2517.9|2511.9|2512.8|2506.8|104
1696578300000|2023-10-06 07:45:00|2516.1|2510.1|2519.4|2513.4|2521.4|2515.4|2516.1|2510.1|49
1696578600000|2023-10-06 07:50:00|2519.1|2513.1|2517.4|2511.4|2519.6|2513.6|2515.6|2509.6|60
1696578900000|2023-10-06 07:55:00|2517.6|2511.6|2517.1|2511.1|2519.4|2513.4|2515.6|2509.6|67
1696579200000|2023-10-06 08:00:00|2517.3|2511.3|2511.4|2505.4|2519|2513|2510.9|2504.9|103
1696579500000|2023-10-06 08:05:00|2511.9|2505.9|2511.4|2505.4|2512.9|2506.9|2510.1|2504.1|27
1696579800000|2023-10-06 08:10:00|2511.1|2505.1|2506.9|2500.9|2512.4|2506.4|2506.9|2500.9|31
1696580100000|2023-10-06 08:15:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2503.1|2497.1|65
1696580400000|2023-10-06 08:20:00|2506.9|2500.9|2508.1|2502.1|2509.9|2503.9|2506.9|2500.9|43
1696580700000|2023-10-06 08:25:00|2507.9|2501.9|2506.6|2500.6|2509.4|2503.4|2504.6|2498.6|39
1696581000000|2023-10-06 08:30:00|2506.4|2500.4|2509.1|2503.1|2511.1|2505.1|2505.9|2499.9|56
1696581300000|2023-10-06 08:35:00|2508.6|2502.6|2506.6|2500.6|2510.4|2504.4|2504.9|2498.9|48
1696581600000|2023-10-06 08:40:00|2506.4|2500.4|2509.1|2503.1|2509.1|2503.1|2505.1|2499.1|64
1696581900000|2023-10-06 08:45:00|2508.9|2502.9|2507.4|2501.4|2509.4|2503.4|2506.6|2500.6|33
1696582200000|2023-10-06 08:50:00|2506.9|2500.9|2503.6|2497.6|2506.9|2500.9|2503.6|2497.6|41
1696582500000|2023-10-06 08:55:00|2504.6|2498.6|2504.4|2498.4|2505.1|2499.1|2503.1|2497.1|32
1696582800000|2023-10-06 09:00:00|2504.1|2498.1|2501.9|2495.9|2504.1|2498.1|2501.9|2495.9|21
1696583100000|2023-10-06 09:05:00|2501.6|2495.6|2501.1|2495.1|2502.4|2496.4|2500.4|2494.4|34
1696583400000|2023-10-06 09:10:00|2500.9|2494.9|2502.9|2496.9|2504.9|2498.9|2499.9|2493.9|46
1696583700000|2023-10-06 09:15:00|2502.6|2496.6|2500.4|2494.4|2503.4|2497.4|2500.1|2494.1|58
1696584000000|2023-10-06 09:20:00|2500.9|2494.9|2500.4|2494.4|2502.1|2496.1|2500.4|2494.4|27
1696584300000|2023-10-06 09:25:00|2500.6|2494.6|2500.6|2494.6|2501.9|2495.9|2500.1|2494.1|23
1696584600000|2023-10-06 09:30:00|2499.9|2493.9|2503.9|2497.9|2504.1|2498.1|2499.1|2493.1|36
1696584900000|2023-10-06 09:35:00|2503.6|2497.6|2500.9|2494.9|2503.6|2497.6|2500.1|2494.1|42
1696585200000|2023-10-06 09:40:00|2501.4|2495.4|2503.1|2497.1|2504.4|2498.4|2500.9|2494.9|45
1696585500000|2023-10-06 09:45:00|2503.4|2497.4|2500.9|2494.9|2503.4|2497.4|2500.6|2494.6|34
1696585800000|2023-10-06 09:50:00|2500.6|2494.6|2499.6|2493.6|2501.4|2495.4|2499.4|2493.4|26
1696586100000|2023-10-06 09:55:00|2499.4|2493.4|2498.9|2492.9|2500.1|2494.1|2498.4|2492.4|25
1696586400000|2023-10-06 10:00:00|2499.4|2493.4|2503.4|2497.4|2505.4|2499.4|2498.9|2492.9|47
1696586700000|2023-10-06 10:05:00|2503.1|2497.1|2508.9|2502.9|2509.1|2503.1|2503.1|2497.1|40
1696587000000|2023-10-06 10:10:00|2508.6|2502.6|2509.1|2503.1|2510.6|2504.6|2507.6|2501.6|51
1696587300000|2023-10-06 10:15:00|2509.4|2503.4|2507.1|2501.1|2509.6|2503.6|2507.1|2501.1|38
1696587600000|2023-10-06 10:20:00|2506.9|2500.9|2511.1|2505.1|2511.4|2505.4|2506.9|2500.9|32
1696587900000|2023-10-06 10:25:00|2510.9|2504.9|2513.4|2507.4|2513.9|2507.9|2510.1|2504.1|35
1696588200000|2023-10-06 10:30:00|2513.1|2507.1|2512.4|2506.4|2513.1|2507.1|2511.9|2505.9|13
1696588500000|2023-10-06 10:35:00|2512.6|2506.6|2512.4|2506.4|2513.1|2507.1|2511.6|2505.6|23
1696588800000|2023-10-06 10:40:00|2513.1|2507.1|2510.9|2504.9|2515.9|2509.9|2510.9|2504.9|24
1696589100000|2023-10-06 10:45:00|2511.4|2505.4|2510.4|2504.4|2511.4|2505.4|2509.1|2503.1|30
1696589400000|2023-10-06 10:50:00|2510.1|2504.1|2508.4|2502.4|2510.4|2504.4|2507.9|2501.9|16
1696589700000|2023-10-06 10:55:00|2508.1|2502.1|2508.9|2502.9|2510.1|2504.1|2507.6|2501.6|31
1696590000000|2023-10-06 11:00:00|2509.1|2503.1|2506.9|2500.9|2509.9|2503.9|2506.9|2500.9|27
1696590300000|2023-10-06 11:05:00|2506.6|2500.6|2507.4|2501.4|2508.1|2502.1|2506.4|2500.4|21
1696590600000|2023-10-06 11:10:00|2507.1|2501.1|2505.9|2499.9|2507.1|2501.1|2504.9|2498.9|29
1696590900000|2023-10-06 11:15:00|2506.6|2500.6|2507.9|2501.9|2508.1|2502.1|2505.1|2499.1|40
1696591200000|2023-10-06 11:20:00|2507.6|2501.6|2507.4|2501.4|2508.1|2502.1|2506.9|2500.9|47
1696591500000|2023-10-06 11:25:00|2507.9|2501.9|2505.1|2499.1|2507.9|2501.9|2503.1|2497.1|61
1696591800000|2023-10-06 11:30:00|2504.9|2498.9|2505.6|2499.6|2506.6|2500.6|2503.6|2497.6|51
1696592100000|2023-10-06 11:35:00|2505.4|2499.4|2509.4|2503.4|2509.4|2503.4|2505.4|2499.4|34
1696592400000|2023-10-06 11:40:00|2509.1|2503.1|2509.1|2503.1|2510.6|2504.6|2508.1|2502.1|42
1696592700000|2023-10-06 11:45:00|2509.9|2503.9|2513.6|2507.6|2515.9|2509.9|2509.4|2503.4|79
1696593000000|2023-10-06 11:50:00|2513.4|2507.4|2505.9|2499.9|2514.6|2508.6|2503.4|2497.4|120
1696593300000|2023-10-06 11:55:00|2505.6|2499.6|2504.6|2498.6|2506.6|2500.6|2504.1|2498.1|47
1696593600000|2023-10-06 12:00:00|2504.9|2498.9|2503.4|2497.4|2506.4|2500.4|2502.6|2496.6|71
1696593900000|2023-10-06 12:05:00|2503.1|2497.1|2501.6|2495.6|2504.4|2498.4|2501.4|2495.4|48
1696594200000|2023-10-06 12:10:00|2501.4|2495.4|2495.9|2489.9|2501.6|2495.6|2494.9|2488.9|81
1696594500000|2023-10-06 12:15:00|2496.1|2490.1|2491.3|2485.3|2496.6|2490.6|2488.3|2482.3|56
1696594800000|2023-10-06 12:20:00|2490.9|2484.9|2493.9|2487.9|2495.1|2489.1|2488.6|2482.6|62
1696595100000|2023-10-06 12:25:00|2494.4|2488.4|2498.4|2492.4|2499.1|2493.1|2494.1|2488.1|48
1696595400000|2023-10-06 12:30:00|2497.6|2491.6|2483|2477|2497.6|2491.6|2481.8|2475.8|233
1696595700000|2023-10-06 12:35:00|2482.6|2476.6|2492.1|2486.1|2492.6|2486.6|2482.6|2476.6|200
1696596000000|2023-10-06 12:40:00|2491.9|2485.9|2492.1|2486.1|2494.6|2488.6|2488.9|2482.9|159
1696596300000|2023-10-06 12:45:00|2492.4|2486.4|2492.1|2486.1|2492.6|2486.6|2488.6|2482.6|136
1696596600000|2023-10-06 12:50:00|2492.9|2486.9|2493.4|2487.4|2494.1|2488.1|2488.6|2482.6|113
1696596900000|2023-10-06 12:55:00|2493.1|2487.1|2504.9|2498.9|2505|2499|2492.6|2486.6|117
1696597200000|2023-10-06 13:00:00|2505|2499|2500.4|2494.4|2505|2499|2499.1|2493.1|133
1696597500000|2023-10-06 13:05:00|2500.1|2494.1|2495.6|2489.6|2502.6|2496.6|2495.6|2489.6|98
1696597800000|2023-10-06 13:10:00|2495.4|2489.4|2500.1|2494.1|2501.9|2495.9|2494.9|2488.9|100
1696598100000|2023-10-06 13:15:00|2499.9|2493.9|2504.1|2498.1|2505.6|2499.6|2499.6|2493.6|84
1696598400000|2023-10-06 13:20:00|2503.9|2497.9|2507.1|2501.1|2507.9|2501.9|2503.9|2497.9|75
1696598700000|2023-10-06 13:25:00|2506.9|2500.9|2503.6|2497.6|2508.6|2502.6|2503.1|2497.1|97
1696599000000|2023-10-06 13:30:00|2503.9|2497.9|2505.6|2499.6|2508.4|2502.4|2501.4|2495.4|135
1696599300000|2023-10-06 13:35:00|2505.9|2499.9|2502.6|2496.6|2506.9|2500.9|2501.1|2495.1|100
1696599600000|2023-10-06 13:40:00|2502.4|2496.4|2496.1|2490.1|2502.4|2496.4|2494.9|2488.9|110
1696599900000|2023-10-06 13:45:00|2495.9|2489.9|2486.1|2480.1|2495.9|2489.9|2485.9|2479.9|154
1696600200000|2023-10-06 13:50:00|2485.9|2479.9|2490.1|2484.1|2491.1|2485.1|2485.9|2479.9|127
1696600500000|2023-10-06 13:55:00|2489.9|2483.9|2494.6|2488.6|2495.6|2489.6|2487.9|2481.9|113
1696600800000|2023-10-06 14:00:00|2495.1|2489.1|2502.1|2496.1|2502.6|2496.6|2494.4|2488.4|125
1696601100000|2023-10-06 14:05:00|2501.9|2495.9|2504.6|2498.6|2507.4|2501.4|2500.4|2494.4|104
1696601400000|2023-10-06 14:10:00|2504.4|2498.4|2506.9|2500.9|2507.6|2501.6|2503.1|2497.1|90
1696601700000|2023-10-06 14:15:00|2506.6|2500.6|2508.1|2502.1|2510.1|2504.1|2505.9|2499.9|70
1696602000000|2023-10-06 14:20:00|2507.9|2501.9|2509.6|2503.6|2510.4|2504.4|2505.1|2499.1|93
1696602300000|2023-10-06 14:25:00|2509.4|2503.4|2514.6|2508.6|2514.6|2508.6|2507.9|2501.9|104
1696602600000|2023-10-06 14:30:00|2514.4|2508.4|2512.9|2506.9|2514.9|2508.9|2512.1|2506.1|89
1696602900000|2023-10-06 14:35:00|2512.6|2506.6|2507.9|2501.9|2512.6|2506.6|2506.9|2500.9|81
1696603200000|2023-10-06 14:40:00|2508.4|2502.4|2511.4|2505.4|2513.4|2507.4|2505.9|2499.9|125
1696603500000|2023-10-06 14:45:00|2510.4|2504.4|2519.9|2513.9|2522.9|2516.9|2510.1|2504.1|145
1696603800000|2023-10-06 14:50:00|2518.6|2512.6|2511.4|2505.4|2518.6|2512.6|2508.9|2502.9|109
1696604100000|2023-10-06 14:55:00|2512.4|2506.4|2513.1|2507.1|2515.1|2509.1|2509.6|2503.6|139
1696604400000|2023-10-06 15:00:00|2512.9|2506.9|2510.4|2504.4|2513.4|2507.4|2507.4|2501.4|79
1696604700000|2023-10-06 15:05:00|2510.6|2504.6|2510.9|2504.9|2511.1|2505.1|2508.4|2502.4|58
1696605000000|2023-10-06 15:10:00|2510.6|2504.6|2515.1|2509.1|2516.9|2510.9|2510.6|2504.6|67
1696605300000|2023-10-06 15:15:00|2515.4|2509.4|2514.1|2508.1|2516.4|2510.4|2513.9|2507.9|78
1696605600000|2023-10-06 15:20:00|2513.6|2507.6|2517.4|2511.4|2517.4|2511.4|2513.4|2507.4|61
1696605900000|2023-10-06 15:25:00|2517.1|2511.1|2518.6|2512.6|2519.9|2513.9|2516.1|2510.1|75
1696606200000|2023-10-06 15:30:00|2518.4|2512.4|2519.4|2513.4|2519.6|2513.6|2515.6|2509.6|92
1696606500000|2023-10-06 15:35:00|2519.1|2513.1|2517.4|2511.4|2519.9|2513.9|2517.4|2511.4|113
1696606800000|2023-10-06 15:40:00|2517.9|2511.9|2518.6|2512.6|2518.9|2512.9|2517.4|2511.4|53
1696607100000|2023-10-06 15:45:00|2518.4|2512.4|2520.9|2514.9|2521.1|2515.1|2516.4|2510.4|47
1696607400000|2023-10-06 15:50:00|2520.6|2514.6|2522.4|2516.4|2522.4|2516.4|2518.6|2512.6|81
1696607700000|2023-10-06 15:55:00|2522.6|2516.6|2521.9|2515.9|2524.1|2518.1|2521.4|2515.4|42
1696608000000|2023-10-06 16:00:00|2521.1|2515.1|2519.4|2513.4|2521.6|2515.6|2518.6|2512.6|51
1696608300000|2023-10-06 16:05:00|2519.9|2513.9|2518.6|2512.6|2519.9|2513.9|2517.9|2511.9|23
1696608600000|2023-10-06 16:10:00|2518.4|2512.4|2516.4|2510.4|2518.4|2512.4|2515.9|2509.9|10
1696608900000|2023-10-06 16:15:00|2516.6|2510.6|2516.9|2510.9|2518.1|2512.1|2516.1|2510.1|24
1696609200000|2023-10-06 16:20:00|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.1|2510.1|15
1696609500000|2023-10-06 16:25:00|2516.9|2510.9|2518.9|2512.9|2519.4|2513.4|2516.9|2510.9|14
1696609800000|2023-10-06 16:30:00|2518.1|2512.1|2517.9|2511.9|2519.1|2513.1|2517.9|2511.9|10
1696610100000|2023-10-06 16:35:00|2517.1|2511.1|2515.9|2509.9|2517.1|2511.1|2515.6|2509.6|12
1696610400000|2023-10-06 16:40:00|2516.9|2510.9|2517.9|2511.9|2519.1|2513.1|2516.9|2510.9|22
1696610700000|2023-10-06 16:45:00|2518.1|2512.1|2518.4|2512.4|2520.1|2514.1|2518.1|2512.1|13
1696611000000|2023-10-06 16:50:00|2517.4|2511.4|2512.1|2506.1|2517.4|2511.4|2512.1|2506.1|12
1696611300000|2023-10-06 16:55:00|2511.8|2505.8|2510|2504|2512.5|2506.5|2510|2504|13
1696611600000|2023-10-06 17:00:00|2510.5|2504.5|2510.6|2504.6|2512.3|2506.3|2510.5|2504.5|11
1696611900000|2023-10-06 17:05:00|2510.5|2504.5|2509.5|2503.5|2512.4|2506.4|2508.1|2502.1|28
1696612200000|2023-10-06 17:10:00|2509.3|2503.3|2510|2504|2510|2504|2508.8|2502.8|7
1696612500000|2023-10-06 17:15:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1696612800000|2023-10-06 17:20:00|2510.6|2504.6|2509|2503|2510.9|2504.9|2508.6|2502.6|17
1696613100000|2023-10-06 17:25:00|2509.1|2503.1|2509.8|2503.8|2509.8|2503.8|2509.1|2503.1|3
1696613400000|2023-10-06 17:30:00|2509|2503|2508.8|2502.8|2510.3|2504.3|2508.8|2502.8|32
1696613700000|2023-10-06 17:35:00|2508|2502|2506.1|2500.1|2508|2502|2506.1|2500.1|7
1696614000000|2023-10-06 17:40:00|2506.4|2500.4|2505.5|2499.5|2506.4|2500.4|2504.9|2498.9|12
1696614300000|2023-10-06 17:45:00|2504.6|2498.6|2505.8|2499.8|2505.8|2499.8|2504.1|2498.1|9
1696614600000|2023-10-06 17:50:00|2505.5|2499.5|2503.5|2497.5|2506.5|2500.5|2501.8|2495.8|43
1696614900000|2023-10-06 17:55:00|2503.8|2497.8|2509.5|2490.8|2510|2497.8|2503.8|2490|9
1696809600000|2023-10-09 00:00:00|2502.6|2496.6|2503.5|2497.5|2504.1|2498.1|2501.9|2495.9|9
1696809900000|2023-10-09 00:05:00|2504|2498|2504.3|2498.3|2505.4|2499.4|2504|2498|20
1696810200000|2023-10-09 00:10:00|2506.1|2500.1|2505.3|2499.3|2506.6|2500.6|2504.8|2498.8|22
1696810500000|2023-10-09 00:15:00|2505.5|2499.5|2505.3|2499.3|2506|2500|2504.3|2498.3|25
1696810800000|2023-10-09 00:20:00|2505.5|2499.5|2506.5|2500.5|2507|2501|2505.3|2499.3|7
1696811100000|2023-10-09 00:25:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2506|2500|11
1696811400000|2023-10-09 00:30:00|2506.3|2500.3|2506.5|2500.5|2507|2501|2506.3|2500.3|15
1696811700000|2023-10-09 00:35:00|2507|2501|2505.5|2499.5|2507.5|2501.5|2505|2499|24
1696812000000|2023-10-09 00:40:00|2505.8|2499.8|2507|2501|2508.3|2502.3|2505.8|2499.8|34
1696812300000|2023-10-09 00:45:00|2507.3|2501.3|2507|2501|2507.8|2501.8|2507|2501|6
1696812600000|2023-10-09 00:50:00|2506.8|2500.8|2507.3|2501.3|2507.5|2501.5|2505.8|2499.8|15
1696812900000|2023-10-09 00:55:00|2507.5|2501.5|2508.8|2502.8|2509.5|2503.5|2507.3|2501.3|22
1696813200000|2023-10-09 01:00:00|2509|2503|2532.9|2526.9|2533.4|2527.4|2509|2503|169
1696813500000|2023-10-09 01:05:00|2533.1|2527.1|2535.3|2529.3|2537.4|2531.4|2530|2524|117
1696813800000|2023-10-09 01:10:00|2535|2529|2524.5|2518.5|2536|2530|2523.3|2517.3|155
1696814100000|2023-10-09 01:15:00|2524.8|2518.8|2528.5|2522.5|2529.8|2523.8|2521.5|2515.5|177
1696814400000|2023-10-09 01:20:00|2528|2522|2536.5|2530.5|2538.5|2532.5|2528|2522|181
1696814700000|2023-10-09 01:25:00|2536.3|2530.3|2535.5|2529.5|2539|2533|2535.3|2529.3|124
1696815000000|2023-10-09 01:30:00|2535.8|2529.8|2538.8|2532.8|2538.8|2532.8|2529.5|2523.5|107
1696815300000|2023-10-09 01:35:00|2539|2533|2541.5|2535.5|2542.3|2536.3|2536.8|2530.8|116
1696815600000|2023-10-09 01:40:00|2541.3|2535.3|2539.3|2533.3|2542|2536|2539.3|2533.3|90
1696815900000|2023-10-09 01:45:00|2539.8|2533.8|2543.8|2537.8|2544.8|2538.8|2539.8|2533.8|59
1696816200000|2023-10-09 01:50:00|2544|2538|2546.3|2540.3|2546.3|2540.3|2543.8|2537.8|27
1696816500000|2023-10-09 01:55:00|2546.5|2540.5|2544.8|2538.8|2546.8|2540.8|2544.3|2538.3|132
1696816800000|2023-10-09 02:00:00|2545.3|2539.3|2543.8|2537.8|2546.8|2540.8|2543.8|2537.8|200
1696817100000|2023-10-09 02:05:00|2543.5|2537.5|2544.5|2538.5|2544.5|2538.5|2541.8|2535.8|144
1696817400000|2023-10-09 02:10:00|2544.3|2538.3|2544.3|2538.3|2545.8|2539.8|2543.8|2537.8|168
1696817700000|2023-10-09 02:15:00|2544.5|2538.5|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|24
1696818000000|2023-10-09 02:20:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|20
1696818300000|2023-10-09 02:25:00|2545.5|2539.5|2545.3|2539.3|2545.8|2539.8|2545.3|2539.3|10
1696818600000|2023-10-09 02:30:00|2545.5|2539.5|2543.3|2537.3|2545.5|2539.5|2542.8|2536.8|141
1696818900000|2023-10-09 02:35:00|2543|2537|2541.5|2535.5|2543.3|2537.3|2540.8|2534.8|59
1696819200000|2023-10-09 02:40:00|2541.3|2535.3|2542|2536|2542.3|2536.3|2540|2534|49
1696819500000|2023-10-09 02:45:00|2542.3|2536.3|2542|2536|2543|2537|2541|2535|78
1696819800000|2023-10-09 02:50:00|2541.8|2535.8|2541.5|2535.5|2543.3|2537.3|2541|2535|236
1696820100000|2023-10-09 02:55:00|2541.3|2535.3|2538.5|2532.5|2541.8|2535.8|2538.3|2532.3|165
1696820400000|2023-10-09 03:00:00|2538.8|2532.8|2539.3|2533.3|2539.8|2533.8|2537.3|2531.3|292
1696820700000|2023-10-09 03:05:00|2539|2533|2540.8|2534.8|2540.8|2534.8|2538.8|2532.8|103
1696821000000|2023-10-09 03:10:00|2540.5|2534.5|2541.3|2535.3|2542.3|2536.3|2540|2534|172
1696821300000|2023-10-09 03:15:00|2541.5|2535.5|2541.5|2535.5|2544.8|2538.8|2541.3|2535.3|211
1696821600000|2023-10-09 03:20:00|2541.8|2535.8|2540.5|2534.5|2542.5|2536.5|2540.5|2534.5|205
1696821900000|2023-10-09 03:25:00|2540.8|2534.8|2542.3|2536.3|2543.3|2537.3|2540.3|2534.3|150
1696822200000|2023-10-09 03:30:00|2542.5|2536.5|2539|2533|2542.5|2536.5|2538.8|2532.8|62
1696822500000|2023-10-09 03:35:00|2538.8|2532.8|2539|2533|2539.3|2533.3|2538.5|2532.5|4
1696822800000|2023-10-09 03:40:00|2538.5|2532.5|2538.8|2532.8|2539|2533|2538.3|2532.3|12
1696823100000|2023-10-09 03:45:00|2538.5|2532.5|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|3
1696823400000|2023-10-09 03:50:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1696823700000|2023-10-09 03:55:00|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|7
1696824000000|2023-10-09 04:00:00|2539|2533|2540|2534|2540|2534|2539|2533|7
1696824300000|2023-10-09 04:05:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|5
1696824600000|2023-10-09 04:10:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539|2533|4
1696824900000|2023-10-09 04:15:00|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|4
1696825200000|2023-10-09 04:20:00|2538.5|2532.5|2538.8|2532.8|2539.3|2533.3|2538.5|2532.5|9
1696825500000|2023-10-09 04:25:00|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|4
1696825800000|2023-10-09 04:30:00|2539|2533|2536.5|2530.5|2539|2533|2535.8|2529.8|11
1696826100000|2023-10-09 04:35:00|2536.3|2530.3|2535.5|2529.5|2536.5|2530.5|2535.3|2529.3|5
1696826700000|2023-10-09 04:45:00|2535|2529|2532.3|2526.3|2535.5|2529.5|2530.8|2524.8|23
1696827000000|2023-10-09 04:50:00|2532.5|2526.5|2532.8|2526.8|2534.3|2528.3|2532.5|2526.5|11
1696827300000|2023-10-09 04:55:00|2533|2527|2533.3|2527.3|2533.5|2527.5|2533|2527|10
1696827600000|2023-10-09 05:00:00|2533.8|2527.8|2530.3|2524.3|2534|2528|2530.3|2524.3|9
1696827900000|2023-10-09 05:05:00|2530.5|2524.5|2532|2526|2533|2527|2530.5|2524.5|4
1696828200000|2023-10-09 05:10:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1696828500000|2023-10-09 05:15:00|2531.8|2525.8|2531.5|2525.5|2532|2526|2531|2525|11
1696828800000|2023-10-09 05:20:00|2530.1|2524.1|2533|2527|2533|2527|2527.8|2521.8|24
1696829100000|2023-10-09 05:25:00|2533.3|2527.3|2532.5|2526.5|2534.3|2528.3|2531.3|2525.3|27
1696829400000|2023-10-09 05:30:00|2532.3|2526.3|2538.5|2532.5|2540|2534|2532.3|2526.3|70
1696829700000|2023-10-09 05:35:00|2539.3|2533.3|2541.3|2535.3|2542.5|2536.5|2537.8|2531.8|55
1696830000000|2023-10-09 05:40:00|2541.5|2535.5|2545|2539|2546.5|2540.5|2541.3|2535.3|62
1696830300000|2023-10-09 05:45:00|2544.5|2538.5|2542|2536|2547.3|2541.3|2541.8|2535.8|74
1696830600000|2023-10-09 05:50:00|2541.8|2535.8|2540.5|2534.5|2543.3|2537.3|2540.5|2534.5|52
1696830900000|2023-10-09 05:55:00|2540.8|2534.8|2542|2536|2543.8|2537.8|2540.8|2534.8|19
1696831200000|2023-10-09 06:00:00|2541.8|2535.8|2540.8|2534.8|2541.8|2535.8|2538.8|2532.8|72
1696831500000|2023-10-09 06:05:00|2541|2535|2545.3|2539.3|2545.5|2539.5|2540.8|2534.8|80
1696831800000|2023-10-09 06:10:00|2545.5|2539.5|2545.3|2539.3|2546|2540|2543.5|2537.5|54
1696832100000|2023-10-09 06:15:00|2545|2539|2544.5|2538.5|2545|2539|2542.8|2536.8|69
1696832400000|2023-10-09 06:20:00|2544.3|2538.3|2542.5|2536.5|2544.8|2538.8|2542.3|2536.3|54
1696832700000|2023-10-09 06:25:00|2542.8|2536.8|2537.3|2531.3|2543.3|2537.3|2537.3|2531.3|101
1696833000000|2023-10-09 06:30:00|2536.8|2530.8|2540|2534|2541.8|2535.8|2536.8|2530.8|86
1696833300000|2023-10-09 06:35:00|2540.3|2534.3|2539.5|2533.5|2541.5|2535.5|2537.3|2531.3|60
1696833600000|2023-10-09 06:40:00|2539.3|2533.3|2541.3|2535.3|2541.5|2535.5|2539|2533|46
1696833900000|2023-10-09 06:45:00|2541|2535|2539.3|2533.3|2541.5|2535.5|2538.8|2532.8|50
1696834200000|2023-10-09 06:50:00|2539|2533|2540|2534|2541|2535|2537.5|2531.5|53
1696834500000|2023-10-09 06:55:00|2539|2533|2538.8|2532.8|2540.6|2534.6|2537.8|2531.8|95
1696834800000|2023-10-09 07:00:00|2536.4|2530.4|2533.1|2527.1|2541.3|2535.3|2533.1|2527.1|89
1696835100000|2023-10-09 07:05:00|2532.9|2526.9|2527.6|2521.6|2533.5|2527.5|2525.4|2519.4|85
1696835400000|2023-10-09 07:10:00|2526.6|2520.6|2533.6|2527.6|2535.9|2529.9|2526.4|2520.4|58
1696835700000|2023-10-09 07:15:00|2532.6|2526.6|2528.9|2522.9|2532.6|2526.6|2527.1|2521.1|46
1696836000000|2023-10-09 07:20:00|2528.6|2522.6|2531.6|2525.6|2532.6|2526.6|2528.6|2522.6|50
1696836300000|2023-10-09 07:25:00|2531.4|2525.4|2530.1|2524.1|2535.4|2529.4|2530.1|2524.1|47
1696836600000|2023-10-09 07:30:00|2529.9|2523.9|2529.6|2523.6|2532.9|2526.9|2527.9|2521.9|46
1696836900000|2023-10-09 07:35:00|2530.4|2524.4|2526.6|2520.6|2532.4|2526.4|2526.4|2520.4|44
1696837200000|2023-10-09 07:40:00|2526.9|2520.9|2523.9|2517.9|2527.4|2521.4|2523.9|2517.9|34
1696837500000|2023-10-09 07:45:00|2523.6|2517.6|2528.4|2522.4|2529.1|2523.1|2520.6|2514.6|53
1696837800000|2023-10-09 07:50:00|2528.1|2522.1|2534.6|2528.6|2535.4|2529.4|2527.6|2521.6|85
1696838100000|2023-10-09 07:55:00|2534.9|2528.9|2531.4|2525.4|2536.4|2530.4|2531.4|2525.4|26
1696838400000|2023-10-09 08:00:00|2531.1|2525.1|2528.1|2522.1|2534.9|2528.9|2526.9|2520.9|42
1696838700000|2023-10-09 08:05:00|2528.6|2522.6|2529.6|2523.6|2531.9|2525.9|2527.6|2521.6|21
1696839000000|2023-10-09 08:10:00|2529.4|2523.4|2526.1|2520.1|2530.6|2524.6|2525.6|2519.6|40
1696839300000|2023-10-09 08:15:00|2525.9|2519.9|2521.9|2515.9|2526.1|2520.1|2521.9|2515.9|61
1696839600000|2023-10-09 08:20:00|2522.1|2516.1|2523.9|2517.9|2525.5|2519.5|2521.9|2515.9|68
1696839900000|2023-10-09 08:25:00|2524.4|2518.4|2524.9|2518.9|2527.4|2521.4|2523.1|2517.1|28
1696840200000|2023-10-09 08:30:00|2524.6|2518.6|2527.6|2521.6|2529.9|2523.9|2523.9|2517.9|43
1696840500000|2023-10-09 08:35:00|2527.4|2521.4|2526.6|2520.6|2527.6|2521.6|2524.6|2518.6|24
1696840800000|2023-10-09 08:40:00|2526.4|2520.4|2528.6|2522.6|2529.4|2523.4|2526.4|2520.4|14
1696841100000|2023-10-09 08:45:00|2528.4|2522.4|2527.4|2521.4|2529.6|2523.6|2524.4|2518.4|40
1696841400000|2023-10-09 08:50:00|2526.9|2520.9|2531.6|2525.6|2531.6|2525.6|2526.9|2520.9|23
1696841700000|2023-10-09 08:55:00|2531.4|2525.4|2530.1|2524.1|2533.9|2527.9|2529.9|2523.9|24
1696842000000|2023-10-09 09:00:00|2529.9|2523.9|2532.6|2526.6|2532.9|2526.9|2529.6|2523.6|38
1696842300000|2023-10-09 09:05:00|2532.9|2526.9|2532.1|2526.1|2536.4|2530.4|2532.1|2526.1|45
1696842600000|2023-10-09 09:10:00|2532.6|2526.6|2528.1|2522.1|2533.1|2527.1|2526.6|2520.6|45
1696842900000|2023-10-09 09:15:00|2528.4|2522.4|2528.9|2522.9|2530.9|2524.9|2528.1|2522.1|33
1696843200000|2023-10-09 09:20:00|2529.1|2523.1|2528.9|2522.9|2530.1|2524.1|2526.9|2520.9|39
1696843500000|2023-10-09 09:25:00|2529.1|2523.1|2528.4|2522.4|2530.1|2524.1|2527.9|2521.9|22
1696843800000|2023-10-09 09:30:00|2528.1|2522.1|2526.6|2520.6|2528.1|2522.1|2524.4|2518.4|44
1696844100000|2023-10-09 09:35:00|2526.4|2520.4|2522.6|2516.6|2526.4|2520.4|2522.4|2516.4|47
1696844400000|2023-10-09 09:40:00|2522.9|2516.9|2525.4|2519.4|2525.9|2519.9|2521.6|2515.6|26
1696844700000|2023-10-09 09:45:00|2525.1|2519.1|2523.6|2517.6|2525.6|2519.6|2522.1|2516.1|25
1696845000000|2023-10-09 09:50:00|2523.4|2517.4|2524.4|2518.4|2524.9|2518.9|2523.4|2517.4|13
1696845300000|2023-10-09 09:55:00|2524.1|2518.1|2528.1|2522.1|2528.1|2522.1|2523.9|2517.9|11
1696845600000|2023-10-09 10:00:00|2528.4|2522.4|2529.9|2523.9|2530.6|2524.6|2528.4|2522.4|13
1696845900000|2023-10-09 10:05:00|2530.1|2524.1|2532.6|2526.6|2532.9|2526.9|2529.6|2523.6|23
1696846200000|2023-10-09 10:10:00|2532.4|2526.4|2529.4|2523.4|2533.9|2527.9|2529.4|2523.4|34
1696846500000|2023-10-09 10:15:00|2529.9|2523.9|2529.6|2523.6|2530.6|2524.6|2528.9|2522.9|14
1696846800000|2023-10-09 10:20:00|2529.4|2523.4|2527.1|2521.1|2529.4|2523.4|2527.1|2521.1|25
1696847100000|2023-10-09 10:25:00|2526.9|2520.9|2525.4|2519.4|2526.9|2520.9|2524.9|2518.9|16
1696847400000|2023-10-09 10:30:00|2525.1|2519.1|2524.4|2518.4|2525.4|2519.4|2523.6|2517.6|13
1696847700000|2023-10-09 10:35:00|2524.1|2518.1|2521.9|2515.9|2524.1|2518.1|2521.4|2515.4|18
1696848000000|2023-10-09 10:40:00|2521.6|2515.6|2524.1|2518.1|2524.4|2518.4|2521.6|2515.6|16
1696848300000|2023-10-09 10:45:00|2523.9|2517.9|2524.6|2518.6|2524.6|2518.6|2523.1|2517.1|11
1696848600000|2023-10-09 10:50:00|2525.1|2519.1|2522.9|2516.9|2527.9|2521.9|2522.9|2516.9|27
1696848900000|2023-10-09 10:55:00|2523.1|2517.1|2519.4|2513.4|2524.6|2518.6|2519.4|2513.4|26
1696849200000|2023-10-09 11:00:00|2518.4|2512.4|2515.9|2509.9|2519.1|2513.1|2515.9|2509.9|40
1696849500000|2023-10-09 11:05:00|2515.6|2509.6|2519.6|2513.6|2520.4|2514.4|2514.1|2508.1|36
1696849800000|2023-10-09 11:10:00|2519.4|2513.4|2519.9|2513.9|2523.1|2517.1|2517.4|2511.4|55
1696850100000|2023-10-09 11:15:00|2519.6|2513.6|2516.4|2510.4|2520.1|2514.1|2516.4|2510.4|39
1696850400000|2023-10-09 11:20:00|2516.1|2510.1|2516.6|2510.6|2516.9|2510.9|2516.1|2510.1|10
1696850700000|2023-10-09 11:25:00|2516.9|2510.9|2515.9|2509.9|2517.6|2511.6|2514.6|2508.6|22
1696851000000|2023-10-09 11:30:00|2515.6|2509.6|2514.1|2508.1|2517.1|2511.1|2513.9|2507.9|26
1696851300000|2023-10-09 11:35:00|2514.4|2508.4|2513.9|2507.9|2516.9|2510.9|2513.9|2507.9|26
1696851600000|2023-10-09 11:40:00|2513.6|2507.6|2514.9|2508.9|2515.9|2509.9|2511.6|2505.6|67
1696851900000|2023-10-09 11:45:00|2515.1|2509.1|2514.6|2508.6|2516.6|2510.6|2511.6|2505.6|40
1696852200000|2023-10-09 11:50:00|2515.1|2509.1|2509.6|2503.6|2515.1|2509.1|2508.9|2502.9|82
1696852500000|2023-10-09 11:55:00|2509.1|2503.1|2510.9|2504.9|2510.9|2504.9|2506.6|2500.6|61
1696852800000|2023-10-09 12:00:00|2509.4|2503.4|2506.6|2500.6|2509.4|2503.4|2506.1|2500.1|61
1696853100000|2023-10-09 12:05:00|2507.1|2501.1|2509.9|2503.9|2512.1|2506.1|2507.1|2501.1|51
1696853400000|2023-10-09 12:10:00|2509.6|2503.6|2509.9|2503.9|2511.9|2505.9|2507.6|2501.6|59
1696853700000|2023-10-09 12:15:00|2509.6|2503.6|2508.9|2502.9|2509.6|2503.6|2506.9|2500.9|50
1696854000000|2023-10-09 12:20:00|2508.6|2502.6|2508.4|2502.4|2509.9|2503.9|2507.6|2501.6|40
1696854300000|2023-10-09 12:25:00|2508.6|2502.6|2509.4|2503.4|2510.1|2504.1|2507.4|2501.4|38
1696854600000|2023-10-09 12:30:00|2509.9|2503.9|2508.9|2502.9|2512.6|2506.6|2508.1|2502.1|52
1696854900000|2023-10-09 12:35:00|2509.1|2503.1|2508.6|2502.6|2510.4|2504.4|2508.1|2502.1|52
1696855200000|2023-10-09 12:40:00|2509.1|2503.1|2511.4|2505.4|2512.9|2506.9|2509.1|2503.1|31
1696855500000|2023-10-09 12:45:00|2511.6|2505.6|2514.1|2508.1|2514.1|2508.1|2510.6|2504.6|55
1696855800000|2023-10-09 12:50:00|2514.4|2508.4|2515.4|2509.4|2515.9|2509.9|2512.1|2506.1|41
1696856100000|2023-10-09 12:55:00|2514.9|2508.9|2514.6|2508.6|2515.9|2509.9|2513.9|2507.9|57
1696856400000|2023-10-09 13:00:00|2514.4|2508.4|2509.4|2503.4|2518.3|2512.3|2505.6|2499.6|244
1696856700000|2023-10-09 13:05:00|2509.6|2503.6|2504.1|2498.1|2512.4|2506.4|2504.1|2498.1|125
1696857000000|2023-10-09 13:10:00|2503.9|2497.9|2496.1|2490.1|2504.1|2498.1|2495.4|2489.4|91
1696857300000|2023-10-09 13:15:00|2495.4|2489.4|2497.1|2491.1|2497.6|2491.6|2493.9|2487.9|48
1696857600000|2023-10-09 13:20:00|2497.4|2491.4|2496.4|2490.4|2499.1|2493.1|2495.1|2489.1|75
1696857900000|2023-10-09 13:25:00|2496.6|2490.6|2499.1|2493.1|2500.4|2494.4|2496.6|2490.6|49
1696858200000|2023-10-09 13:30:00|2499.6|2493.6|2495.6|2489.6|2500.4|2494.4|2495.6|2489.6|106
1696858500000|2023-10-09 13:35:00|2495.4|2489.4|2497.1|2491.1|2499.4|2493.4|2495.4|2489.4|99
1696858800000|2023-10-09 13:40:00|2496.9|2490.9|2495.9|2489.9|2496.9|2490.9|2494.1|2488.1|64
1696859100000|2023-10-09 13:45:00|2495.6|2489.6|2494.4|2488.4|2496.9|2490.9|2493.9|2487.9|52
1696859400000|2023-10-09 13:50:00|2494.1|2488.1|2497.1|2491.1|2498.4|2492.4|2494.1|2488.1|91
1696859700000|2023-10-09 13:55:00|2497.4|2491.4|2501.1|2495.1|2502.1|2496.1|2496.6|2490.6|76
1696860000000|2023-10-09 14:00:00|2501.4|2495.4|2497.1|2491.1|2502.9|2496.9|2496.6|2490.6|43
1696860300000|2023-10-09 14:05:00|2496.6|2490.6|2494.1|2488.1|2496.9|2490.9|2494.1|2488.1|68
1696860600000|2023-10-09 14:10:00|2494.6|2488.6|2495.6|2489.6|2496.9|2490.9|2493.4|2487.4|69
1696860900000|2023-10-09 14:15:00|2495.4|2489.4|2499.9|2493.9|2501.6|2495.6|2495.4|2489.4|77
1696861200000|2023-10-09 14:20:00|2499.6|2493.6|2503.9|2497.9|2504.4|2498.4|2498.6|2492.6|67
1696861500000|2023-10-09 14:25:00|2504.1|2498.1|2501.1|2495.1|2504.1|2498.1|2500.6|2494.6|46
1696861800000|2023-10-09 14:30:00|2500.6|2494.6|2498.6|2492.6|2502.4|2496.4|2498.6|2492.6|51
1696862100000|2023-10-09 14:35:00|2498.4|2492.4|2495.6|2489.6|2499.4|2493.4|2495.6|2489.6|51
1696862400000|2023-10-09 14:40:00|2495.9|2489.9|2497.3|2491.3|2497.6|2491.6|2493.6|2487.6|55
1696862700000|2023-10-09 14:45:00|2496.6|2490.6|2501.5|2495.5|2501.6|2495.6|2496.6|2490.6|85
1696863000000|2023-10-09 14:50:00|2501.8|2495.8|2512|2506|2512.8|2506.8|2501.6|2495.6|116
1696863300000|2023-10-09 14:55:00|2512.3|2506.3|2516.9|2510.9|2520.3|2514.3|2512.3|2506.3|153
1696863600000|2023-10-09 15:00:00|2516.6|2510.6|2513.1|2507.1|2518.6|2512.6|2513.1|2507.1|56
1696863900000|2023-10-09 15:05:00|2513.4|2507.4|2517.6|2511.6|2517.6|2511.6|2513.4|2507.4|47
1696864200000|2023-10-09 15:10:00|2517.9|2511.9|2516.6|2510.6|2517.9|2511.9|2515.9|2509.9|28
1696864500000|2023-10-09 15:15:00|2516.4|2510.4|2512.4|2506.4|2516.4|2510.4|2512.4|2506.4|39
1696864800000|2023-10-09 15:20:00|2512.6|2506.6|2511.9|2505.9|2513.6|2507.6|2511.6|2505.6|18
1696865100000|2023-10-09 15:25:00|2511.4|2505.4|2510.6|2504.6|2511.6|2505.6|2509.6|2503.6|47
1696865400000|2023-10-09 15:30:00|2510.9|2504.9|2511.1|2505.1|2511.4|2505.4|2510.4|2504.4|32
1696865700000|2023-10-09 15:35:00|2510.4|2504.4|2510.9|2504.9|2511.1|2505.1|2510.4|2504.4|8
1696866000000|2023-10-09 15:40:00|2510.6|2504.6|2509.9|2503.9|2510.6|2504.6|2508.4|2502.4|72
1696866300000|2023-10-09 15:45:00|2510.4|2504.4|2512.4|2506.4|2513.4|2507.4|2510.4|2504.4|62
1696866600000|2023-10-09 15:50:00|2511.6|2505.6|2510.1|2504.1|2511.6|2505.6|2509.9|2503.9|10
1696866900000|2023-10-09 15:55:00|2510.4|2504.4|2510.9|2504.9|2511.1|2505.1|2509.9|2503.9|18
1696867200000|2023-10-09 16:00:00|2510.6|2504.6|2509.9|2503.9|2510.9|2504.9|2509.9|2503.9|12
1696867500000|2023-10-09 16:05:00|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2508.6|2502.6|14
1696867800000|2023-10-09 16:10:00|2510.6|2504.6|2508.9|2502.9|2510.6|2504.6|2508.9|2502.9|26
1696868100000|2023-10-09 16:15:00|2508.4|2502.4|2509.6|2503.6|2510.4|2504.4|2507.4|2501.4|46
1696868400000|2023-10-09 16:20:00|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.4|2503.4|32
1696868700000|2023-10-09 16:25:00|2510.4|2504.4|2509.4|2503.4|2510.6|2504.6|2508.9|2502.9|10
1696869000000|2023-10-09 16:30:00|2509.6|2503.6|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|6
1696869300000|2023-10-09 16:35:00|2510.4|2504.4|2510.4|2504.4|2510.6|2504.6|2509.6|2503.6|9
1696869600000|2023-10-09 16:40:00|2510.6|2504.6|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|9
1696869900000|2023-10-09 16:45:00|2510.4|2504.4|2510.6|2504.6|2511.4|2505.4|2509.6|2503.6|36
1696870200000|2023-10-09 16:50:00|2510.9|2504.9|2509.4|2503.4|2511.9|2505.9|2508.6|2502.6|50
1696870500000|2023-10-09 16:55:00|2509.3|2503.3|2507.8|2501.8|2510.6|2504.6|2507.8|2501.8|63
1696870800000|2023-10-09 17:00:00|2507.5|2501.5|2507.8|2501.8|2509.5|2503.5|2507.5|2501.5|17
1696871100000|2023-10-09 17:05:00|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|4
1696871400000|2023-10-09 17:10:00|2508.8|2502.8|2509.5|2503.5|2510.3|2504.3|2508.8|2502.8|7
1696871700000|2023-10-09 17:15:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.1|2503.1|10
1696872000000|2023-10-09 17:20:00|2511.9|2505.9|2511.3|2505.3|2512.4|2506.4|2511.3|2505.3|6
1696872300000|2023-10-09 17:25:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1696872600000|2023-10-09 17:30:00|2511.5|2505.5|2512|2506|2512.3|2506.3|2511.3|2505.3|18
1696872900000|2023-10-09 17:35:00|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1696873200000|2023-10-09 17:40:00|2512.3|2506.3|2513.5|2507.5|2513.5|2507.5|2512.3|2506.3|4
1696873500000|2023-10-09 17:45:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.5|2507.5|3
1696873800000|2023-10-09 17:50:00|2513.8|2507.8|2515|2509|2516.6|2510.6|2513.8|2507.8|19
1696874100000|2023-10-09 17:55:00|2514.5|2508.5|2521|2502.3|2521|2508.5|2514|2501|9
1696896000000|2023-10-10 00:00:00|2512.1|2506.1|2515.9|2509.9|2516.1|2510.1|2511.9|2505.9|9
1696896600000|2023-10-10 00:10:00|2516|2510|2515|2509|2516|2510|2515|2509|3
1696896900000|2023-10-10 00:15:00|2515.3|2509.3|2516.5|2510.5|2516.5|2510.5|2515|2509|18
1696897200000|2023-10-10 00:20:00|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.5|2510.5|8
1696897500000|2023-10-10 00:25:00|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|4
1696897800000|2023-10-10 00:30:00|2517|2511|2515.8|2509.8|2517|2511|2515.8|2509.8|5
1696898400000|2023-10-10 00:40:00|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|5
1696898700000|2023-10-10 00:45:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|6
1696899000000|2023-10-10 00:50:00|2515|2509|2516.8|2510.8|2516.8|2510.8|2515|2509|5
1696899300000|2023-10-10 00:55:00|2517|2511|2518|2512|2518.3|2512.3|2516.8|2510.8|6
1696899600000|2023-10-10 01:00:00|2518.3|2512.3|2514|2508|2519|2513|2513.9|2507.9|82
1696899900000|2023-10-10 01:05:00|2513.9|2507.9|2512.8|2506.8|2515.5|2509.5|2511|2505|56
1696900200000|2023-10-10 01:10:00|2513|2507|2514.3|2508.3|2515|2509|2512.8|2506.8|51
1696900500000|2023-10-10 01:15:00|2514.5|2508.5|2517|2511|2518|2512|2514.3|2508.3|82
1696900800000|2023-10-10 01:20:00|2516.8|2510.8|2513.8|2507.8|2519|2513|2513.5|2507.5|59
1696901100000|2023-10-10 01:25:00|2514|2508|2516|2510|2517.3|2511.3|2514|2508|84
1696901400000|2023-10-10 01:30:00|2516.3|2510.3|2520|2514|2520.8|2514.8|2516.3|2510.3|72
1696901700000|2023-10-10 01:35:00|2519.8|2513.8|2518.8|2512.8|2521.5|2515.5|2516|2510|101
1696902000000|2023-10-10 01:40:00|2518.5|2512.5|2520.5|2514.5|2522|2516|2518.3|2512.3|53
1696902300000|2023-10-10 01:45:00|2520.3|2514.3|2517.5|2511.5|2520.3|2514.3|2517.3|2511.3|42
1696902600000|2023-10-10 01:50:00|2517.8|2511.8|2518.3|2512.3|2519|2513|2516.8|2510.8|46
1696902900000|2023-10-10 01:55:00|2518|2512|2514.8|2508.8|2518|2512|2512.8|2506.8|78
1696903200000|2023-10-10 02:00:00|2514.5|2508.5|2512.8|2506.8|2517.3|2511.3|2512.8|2506.8|59
1696903500000|2023-10-10 02:05:00|2512.5|2506.5|2510.8|2504.8|2513.5|2507.5|2510.8|2504.8|78
1696903800000|2023-10-10 02:10:00|2510.5|2504.5|2506.3|2500.3|2510.5|2504.5|2506.3|2500.3|56
1696904100000|2023-10-10 02:15:00|2506.5|2500.5|2507.3|2501.3|2507.5|2501.5|2506.3|2500.3|19
1696904400000|2023-10-10 02:20:00|2507|2501|2505.5|2499.5|2507|2501|2505.5|2499.5|6
1696904700000|2023-10-10 02:25:00|2505.8|2499.8|2506|2500|2506.3|2500.3|2505.5|2499.5|12
1696905000000|2023-10-10 02:30:00|2505.8|2499.8|2502.3|2496.3|2507|2501|2502|2496|95
1696905300000|2023-10-10 02:35:00|2502.5|2496.5|2504|2498|2504.5|2498.5|2500.8|2494.8|70
1696905600000|2023-10-10 02:40:00|2504.3|2498.3|2502|2496|2504.8|2498.8|2502|2496|48
1696905900000|2023-10-10 02:45:00|2501.8|2495.8|2500|2494|2502.3|2496.3|2499.5|2493.5|27
1696906200000|2023-10-10 02:50:00|2499.8|2493.8|2494.3|2488.3|2500|2494|2494.3|2488.3|101
1696906500000|2023-10-10 02:55:00|2493.5|2487.5|2493.8|2487.8|2495.8|2489.8|2493.5|2487.5|79
1696906800000|2023-10-10 03:00:00|2493.5|2487.5|2493.8|2487.8|2494.8|2488.8|2493|2487|52
1696907100000|2023-10-10 03:05:00|2493.5|2487.5|2493.8|2487.8|2495.5|2489.5|2492.8|2486.8|64
1696907400000|2023-10-10 03:10:00|2493.5|2487.5|2495.3|2489.3|2495.3|2489.3|2493|2487|59
1696907700000|2023-10-10 03:15:00|2494.5|2488.5|2493.8|2487.8|2495.5|2489.5|2493|2487|58
1696908000000|2023-10-10 03:20:00|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2491.3|2485.3|81
1696908300000|2023-10-10 03:25:00|2493|2487|2494.5|2488.5|2494.8|2488.8|2491.5|2485.5|67
1696908600000|2023-10-10 03:30:00|2494.3|2488.3|2496.8|2490.8|2496.8|2490.8|2494.3|2488.3|25
1696908900000|2023-10-10 03:35:00|2496.5|2490.5|2495.5|2489.5|2496.8|2490.8|2495.5|2489.5|17
1696909200000|2023-10-10 03:40:00|2495.8|2489.8|2496.3|2490.3|2496.5|2490.5|2495.5|2489.5|18
1696909500000|2023-10-10 03:45:00|2496|2490|2495.8|2489.8|2497|2491|2495.5|2489.5|24
1696909800000|2023-10-10 03:50:00|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|12
1696910100000|2023-10-10 03:55:00|2496|2490|2496.8|2490.8|2497|2491|2495.8|2489.8|22
1696910400000|2023-10-10 04:00:00|2496|2490|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|8
1696910700000|2023-10-10 04:05:00|2495.5|2489.5|2493.8|2487.8|2495.5|2489.5|2493.8|2487.8|17
1696911000000|2023-10-10 04:10:00|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|8
1696911300000|2023-10-10 04:15:00|2492.3|2486.3|2492|2486|2492.8|2486.8|2491.8|2485.8|9
1696911600000|2023-10-10 04:20:00|2492.8|2486.8|2493.8|2487.8|2493.8|2487.8|2491.8|2485.8|12
1696911900000|2023-10-10 04:25:00|2494|2488|2493.8|2487.8|2494.3|2488.3|2492.8|2486.8|14
1696912200000|2023-10-10 04:30:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|26
1696912500000|2023-10-10 04:35:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2494|2488|11
1696912800000|2023-10-10 04:40:00|2495.8|2489.8|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|5
1696913100000|2023-10-10 04:45:00|2496.5|2490.5|2495.5|2489.5|2496.8|2490.8|2494.5|2488.5|13
1696913400000|2023-10-10 04:50:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|5
1696913700000|2023-10-10 04:55:00|2495.5|2489.5|2495.8|2489.8|2496.8|2490.8|2495.5|2489.5|7
1696914000000|2023-10-10 05:00:00|2495.5|2489.5|2496.3|2490.3|2496.8|2490.8|2495.5|2489.5|12
1696914300000|2023-10-10 05:05:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|7
1696914600000|2023-10-10 05:10:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1696914900000|2023-10-10 05:15:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|7
1696915200000|2023-10-10 05:20:00|2496.8|2490.8|2497.3|2491.3|2497.5|2491.5|2496.8|2490.8|5
1696915500000|2023-10-10 05:25:00|2496.3|2490.3|2492.5|2486.5|2496.3|2490.3|2491.3|2485.3|25
1696915800000|2023-10-10 05:30:00|2492.3|2486.3|2493.8|2487.8|2496.5|2490.5|2491.8|2485.8|160
1696916100000|2023-10-10 05:35:00|2493.5|2487.5|2495.8|2489.8|2496|2490|2492.3|2486.3|41
1696916400000|2023-10-10 05:40:00|2495.5|2489.5|2488.3|2482.3|2495.5|2489.5|2487.3|2481.3|83
1696916700000|2023-10-10 05:45:00|2488|2482|2486.8|2480.8|2489.5|2483.5|2486.5|2480.5|66
1696917000000|2023-10-10 05:50:00|2487|2481|2485.5|2479.5|2488.5|2482.5|2485.5|2479.5|48
1696917300000|2023-10-10 05:55:00|2485.8|2479.8|2486.5|2480.5|2487|2481|2485.8|2479.8|38
1696917600000|2023-10-10 06:00:00|2486.3|2480.3|2486.8|2480.8|2488.8|2482.8|2486.3|2480.3|75
1696917900000|2023-10-10 06:05:00|2487|2481|2484.8|2478.8|2487.5|2481.5|2484.5|2478.5|37
1696918200000|2023-10-10 06:10:00|2485|2479|2487|2481|2488.8|2482.8|2485|2479|92
1696918500000|2023-10-10 06:15:00|2487.3|2481.3|2485.8|2479.8|2490|2484|2485.3|2479.3|70
1696918800000|2023-10-10 06:20:00|2485.5|2479.5|2486.5|2480.5|2487|2481|2485.3|2479.3|37
1696919100000|2023-10-10 06:25:00|2486.8|2480.8|2481.5|2475.5|2488|2482|2480.3|2474.3|79
1696919400000|2023-10-10 06:30:00|2482|2476|2481.5|2475.5|2482.8|2476.8|2480.8|2474.8|63
1696919700000|2023-10-10 06:35:00|2481.8|2475.8|2478.8|2472.8|2483.3|2477.3|2478.5|2472.5|73
1696920000000|2023-10-10 06:40:00|2478.5|2472.5|2477.3|2471.3|2479.8|2473.8|2475.8|2469.8|88
1696920300000|2023-10-10 06:45:00|2477|2471|2472.8|2466.8|2477.8|2471.8|2470.5|2464.5|81
1696920600000|2023-10-10 06:50:00|2472.3|2466.3|2473.5|2467.5|2474.3|2468.3|2470.3|2464.3|144
1696920900000|2023-10-10 06:55:00|2473.6|2467.6|2470.6|2464.6|2473.9|2467.9|2470.6|2464.6|60
1696921200000|2023-10-10 07:00:00|2470.4|2464.4|2468.1|2462.1|2476.9|2470.9|2467.4|2461.4|70
1696921500000|2023-10-10 07:05:00|2468.4|2462.4|2466.6|2460.6|2472.3|2466.3|2466.6|2460.6|68
1696921800000|2023-10-10 07:10:00|2466.4|2460.4|2466.1|2460.1|2467.6|2461.6|2465.9|2459.9|27
1696922100000|2023-10-10 07:15:00|2466.4|2460.4|2466.6|2460.6|2466.9|2460.9|2458.8|2452.8|52
1696922400000|2023-10-10 07:20:00|2466.1|2460.1|2464.4|2458.4|2466.4|2460.4|2463.6|2457.6|33
1696922700000|2023-10-10 07:25:00|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2461.1|2455.1|37
1696923000000|2023-10-10 07:30:00|2463.1|2457.1|2463.6|2457.6|2465.1|2459.1|2462.6|2456.6|47
1696923300000|2023-10-10 07:35:00|2464.1|2458.1|2464.1|2458.1|2465.9|2459.9|2463.1|2457.1|33
1696923600000|2023-10-10 07:40:00|2463.9|2457.9|2463.1|2457.1|2464.1|2458.1|2463.1|2457.1|11
1696923900000|2023-10-10 07:45:00|2462.6|2456.6|2460.1|2454.1|2462.6|2456.6|2459.1|2453.1|47
1696924200000|2023-10-10 07:50:00|2459.9|2453.9|2460.6|2454.6|2461.9|2455.9|2459.4|2453.4|37
1696924500000|2023-10-10 07:55:00|2460.4|2454.4|2455.9|2449.9|2460.4|2454.4|2454.6|2448.6|38
1696924800000|2023-10-10 08:00:00|2456.1|2450.1|2457.6|2451.6|2459.1|2453.1|2455.9|2449.9|71
1696925100000|2023-10-10 08:05:00|2457.4|2451.4|2455.1|2449.1|2457.9|2451.9|2454.1|2448.1|36
1696925400000|2023-10-10 08:10:00|2454.9|2448.9|2464.8|2458.8|2467.4|2461.4|2453.6|2447.6|95
1696925700000|2023-10-10 08:15:00|2464.5|2458.5|2467.4|2461.4|2469.8|2463.8|2463.8|2457.8|113
1696926000000|2023-10-10 08:20:00|2467.6|2461.6|2472.6|2466.6|2474.1|2468.1|2467.6|2461.6|63
1696926300000|2023-10-10 08:25:00|2472.9|2466.9|2474.1|2468.1|2475.6|2469.6|2472.6|2466.6|36
1696926600000|2023-10-10 08:30:00|2474.9|2468.9|2473.6|2467.6|2475.6|2469.6|2470.1|2464.1|40
1696926900000|2023-10-10 08:35:00|2473.9|2467.9|2477.4|2471.4|2478.4|2472.4|2472.9|2466.9|33
1696927200000|2023-10-10 08:40:00|2477.1|2471.1|2470.9|2464.9|2477.1|2471.1|2470.9|2464.9|22
1696927500000|2023-10-10 08:45:00|2471.1|2465.1|2471.1|2465.1|2472.9|2466.9|2469.1|2463.1|34
1696927800000|2023-10-10 08:50:00|2470.6|2464.6|2468.6|2462.6|2472.1|2466.1|2468.6|2462.6|52
1696928100000|2023-10-10 08:55:00|2468.4|2462.4|2468.9|2462.9|2469.9|2463.9|2465.6|2459.6|53
1696928400000|2023-10-10 09:00:00|2469.4|2463.4|2468.6|2462.6|2469.6|2463.6|2466.9|2460.9|47
1696928700000|2023-10-10 09:05:00|2468.4|2462.4|2466.4|2460.4|2468.4|2462.4|2465.1|2459.1|32
1696929000000|2023-10-10 09:10:00|2466.6|2460.6|2464.4|2458.4|2468.9|2462.9|2463.4|2457.4|31
1696929300000|2023-10-10 09:15:00|2464.6|2458.6|2464.6|2458.6|2465.6|2459.6|2464.1|2458.1|23
1696929600000|2023-10-10 09:20:00|2464.9|2458.9|2466.1|2460.1|2466.4|2460.4|2464.9|2458.9|13
1696929900000|2023-10-10 09:25:00|2465.9|2459.9|2463.9|2457.9|2466.4|2460.4|2463.6|2457.6|36
1696930200000|2023-10-10 09:30:00|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|16
1696930500000|2023-10-10 09:35:00|2464.1|2458.1|2465.1|2459.1|2465.4|2459.4|2463.9|2457.9|30
1696930800000|2023-10-10 09:40:00|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2463.9|2457.9|22
1696931100000|2023-10-10 09:45:00|2464.9|2458.9|2463.6|2457.6|2464.9|2458.9|2463.4|2457.4|13
1696931400000|2023-10-10 09:50:00|2464.4|2458.4|2465.4|2459.4|2465.9|2459.9|2463.6|2457.6|15
1696931700000|2023-10-10 09:55:00|2465.1|2459.1|2467.1|2461.1|2467.6|2461.6|2464.6|2458.6|15
1696932000000|2023-10-10 10:00:00|2466.6|2460.6|2466.4|2460.4|2467.9|2461.9|2465.4|2459.4|28
1696932300000|2023-10-10 10:05:00|2466.1|2460.1|2467.9|2461.9|2468.1|2462.1|2466.1|2460.1|17
1696932600000|2023-10-10 10:10:00|2468.1|2462.1|2467.4|2461.4|2468.4|2462.4|2467.1|2461.1|8
1696932900000|2023-10-10 10:15:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|5
1696933200000|2023-10-10 10:20:00|2467.6|2461.6|2468.1|2462.1|2468.9|2462.9|2467.4|2461.4|13
1696933500000|2023-10-10 10:25:00|2467.9|2461.9|2466.1|2460.1|2467.9|2461.9|2466.1|2460.1|12
1696933800000|2023-10-10 10:30:00|2465.9|2459.9|2463.9|2457.9|2466.4|2460.4|2463.1|2457.1|33
1696934100000|2023-10-10 10:35:00|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|8
1696934400000|2023-10-10 10:40:00|2463.4|2457.4|2466.1|2460.1|2466.1|2460.1|2463.4|2457.4|11
1696934700000|2023-10-10 10:45:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|6
1696935000000|2023-10-10 10:50:00|2466.4|2460.4|2465.6|2459.6|2467.1|2461.1|2465.4|2459.4|10
1696935300000|2023-10-10 10:55:00|2464.9|2458.9|2464.6|2458.6|2465.1|2459.1|2463.4|2457.4|20
1696935600000|2023-10-10 11:00:00|2464.4|2458.4|2465.1|2459.1|2465.6|2459.6|2464.1|2458.1|17
1696935900000|2023-10-10 11:05:00|2464.9|2458.9|2464.1|2458.1|2465.1|2459.1|2464.1|2458.1|26
1696936200000|2023-10-10 11:10:00|2463.9|2457.9|2466.4|2460.4|2466.4|2460.4|2463.1|2457.1|35
1696936500000|2023-10-10 11:15:00|2467.1|2461.1|2464.9|2458.9|2467.4|2461.4|2464.6|2458.6|19
1696936800000|2023-10-10 11:20:00|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|18
1696937100000|2023-10-10 11:25:00|2464.6|2458.6|2463.1|2457.1|2464.6|2458.6|2463.1|2457.1|22
1696937400000|2023-10-10 11:30:00|2462.9|2456.9|2460.4|2454.4|2463.9|2457.9|2459.4|2453.4|27
1696937700000|2023-10-10 11:35:00|2460.6|2454.6|2461.6|2455.6|2462.1|2456.1|2460.1|2454.1|34
1696938000000|2023-10-10 11:40:00|2462.1|2456.1|2463.1|2457.1|2463.1|2457.1|2461.6|2455.6|12
1696938300000|2023-10-10 11:45:00|2463.6|2457.6|2464.1|2458.1|2465.9|2459.9|2463.4|2457.4|22
1696938600000|2023-10-10 11:50:00|2463.9|2457.9|2466.4|2460.4|2466.9|2460.9|2462.9|2456.9|45
1696938900000|2023-10-10 11:55:00|2465.9|2459.9|2468.9|2462.9|2469.1|2463.1|2465.1|2459.1|33
1696939200000|2023-10-10 12:00:00|2468.6|2462.6|2465.1|2459.1|2470.1|2464.1|2465.1|2459.1|45
1696939500000|2023-10-10 12:05:00|2464.9|2458.9|2463.4|2457.4|2465.6|2459.6|2463.4|2457.4|49
1696939800000|2023-10-10 12:10:00|2463.1|2457.1|2466.6|2460.6|2468.3|2462.3|2463.1|2457.1|54
1696940100000|2023-10-10 12:15:00|2466.4|2460.4|2463.6|2457.6|2466.4|2460.4|2463.1|2457.1|38
1696940400000|2023-10-10 12:20:00|2463.9|2457.9|2463.6|2457.6|2465.1|2459.1|2463.4|2457.4|26
1696940700000|2023-10-10 12:25:00|2463.4|2457.4|2463.9|2457.9|2464.1|2458.1|2460.1|2454.1|49
1696941000000|2023-10-10 12:30:00|2464.1|2458.1|2460.4|2454.4|2464.1|2458.1|2460.4|2454.4|34
1696941300000|2023-10-10 12:35:00|2461.1|2455.1|2461.6|2455.6|2461.9|2455.9|2460.4|2454.4|48
1696941600000|2023-10-10 12:40:00|2461.4|2455.4|2462.1|2456.1|2462.6|2456.6|2460.9|2454.9|69
1696941900000|2023-10-10 12:45:00|2462.4|2456.4|2463.4|2457.4|2463.4|2457.4|2461.9|2455.9|29
1696942200000|2023-10-10 12:50:00|2463.1|2457.1|2462.6|2456.6|2463.9|2457.9|2461.9|2455.9|45
1696942500000|2023-10-10 12:55:00|2462.4|2456.4|2462.6|2456.6|2463.1|2457.1|2461.9|2455.9|36
1696942800000|2023-10-10 13:00:00|2463.6|2457.6|2466.4|2460.4|2470.3|2464.3|2463.4|2457.4|146
1696943100000|2023-10-10 13:05:00|2466.1|2460.1|2466.6|2460.6|2468.1|2462.1|2462.4|2456.4|106
1696943400000|2023-10-10 13:10:00|2466.4|2460.4|2468.1|2462.1|2471.4|2465.4|2465.6|2459.6|86
1696943700000|2023-10-10 13:15:00|2468.4|2462.4|2469.6|2463.6|2471.4|2465.4|2468.4|2462.4|65
1696944000000|2023-10-10 13:20:00|2469.4|2463.4|2463.9|2457.9|2469.4|2463.4|2463.6|2457.6|98
1696944300000|2023-10-10 13:25:00|2463.6|2457.6|2468.4|2462.4|2470.1|2464.1|2463.4|2457.4|122
1696944600000|2023-10-10 13:30:00|2468.1|2462.1|2469.4|2463.4|2472.9|2466.9|2467.9|2461.9|102
1696944900000|2023-10-10 13:35:00|2468.9|2462.9|2462.8|2456.8|2469.1|2463.1|2460.1|2454.1|171
1696945200000|2023-10-10 13:40:00|2462.6|2456.6|2464.4|2458.4|2467.4|2461.4|2462.6|2456.6|79
1696945500000|2023-10-10 13:45:00|2464.1|2458.1|2468.1|2462.1|2468.4|2462.4|2463.1|2457.1|71
1696945800000|2023-10-10 13:50:00|2467.9|2461.9|2466.1|2460.1|2469.1|2463.1|2465.4|2459.4|34
1696946100000|2023-10-10 13:55:00|2465.9|2459.9|2461.1|2455.1|2465.9|2459.9|2460.1|2454.1|102
1696946400000|2023-10-10 14:00:00|2461.4|2455.4|2459.9|2453.9|2462.6|2456.6|2457.1|2451.1|109
1696946700000|2023-10-10 14:05:00|2460.1|2454.1|2463.4|2457.4|2466.4|2460.4|2460.1|2454.1|73
1696947000000|2023-10-10 14:10:00|2462.9|2456.9|2464.6|2458.6|2465.9|2459.9|2461.1|2455.1|80
1696947300000|2023-10-10 14:15:00|2464.4|2458.4|2463.4|2457.4|2466.6|2460.6|2462.9|2456.9|76
1696947600000|2023-10-10 14:20:00|2463.1|2457.1|2464.6|2458.6|2465.4|2459.4|2462.6|2456.6|55
1696947900000|2023-10-10 14:25:00|2465.4|2459.4|2463.6|2457.6|2465.4|2459.4|2463.1|2457.1|55
1696948200000|2023-10-10 14:30:00|2464.4|2458.4|2468.4|2462.4|2471.4|2465.4|2464.4|2458.4|78
1696948500000|2023-10-10 14:35:00|2468.1|2462.1|2470.6|2464.6|2471.6|2465.6|2465.4|2459.4|61
1696948800000|2023-10-10 14:40:00|2470.4|2464.4|2469.6|2463.6|2471.9|2465.9|2468.1|2462.1|56
1696949100000|2023-10-10 14:45:00|2469.9|2463.9|2466.6|2460.6|2469.9|2463.9|2464.9|2458.9|55
1696949400000|2023-10-10 14:50:00|2467.1|2461.1|2473.1|2467.1|2475.4|2469.4|2467.1|2461.1|74
1696949700000|2023-10-10 14:55:00|2473.6|2467.6|2473.1|2467.1|2477.8|2471.8|2469.1|2463.1|108
1696950000000|2023-10-10 15:00:00|2472.9|2466.9|2474.6|2468.6|2474.6|2468.6|2471.6|2465.6|64
1696950300000|2023-10-10 15:05:00|2474.4|2468.4|2471.6|2465.6|2475.4|2469.4|2471.6|2465.6|47
1696950600000|2023-10-10 15:10:00|2471.4|2465.4|2469.6|2463.6|2471.4|2465.4|2469.1|2463.1|56
1696950900000|2023-10-10 15:15:00|2469.4|2463.4|2470.9|2464.9|2471.6|2465.6|2468.6|2462.6|31
1696951200000|2023-10-10 15:20:00|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2468.6|2462.6|29
1696951500000|2023-10-10 15:25:00|2470.4|2464.4|2469.9|2463.9|2470.9|2464.9|2469.6|2463.6|12
1696951800000|2023-10-10 15:30:00|2469.6|2463.6|2470.9|2464.9|2471.6|2465.6|2469.4|2463.4|35
1696952100000|2023-10-10 15:35:00|2471.1|2465.1|2471.4|2465.4|2471.6|2465.6|2469.6|2463.6|28
1696952400000|2023-10-10 15:40:00|2471.6|2465.6|2471.6|2465.6|2472.4|2466.4|2470.1|2464.1|32
1696952700000|2023-10-10 15:45:00|2471.9|2465.9|2470.6|2464.6|2472.1|2466.1|2468.9|2462.9|26
1696953000000|2023-10-10 15:50:00|2470.9|2464.9|2472.6|2466.6|2474.4|2468.4|2470.6|2464.6|25
1696953300000|2023-10-10 15:55:00|2472.9|2466.9|2477.1|2471.1|2477.6|2471.6|2472.9|2466.9|18
1696953600000|2023-10-10 16:00:00|2477.4|2471.4|2476.9|2470.9|2477.9|2471.9|2476.6|2470.6|17
1696953900000|2023-10-10 16:05:00|2477.1|2471.1|2478.9|2472.9|2479.1|2473.1|2476.6|2470.6|28
1696954200000|2023-10-10 16:10:00|2478.6|2472.6|2476.6|2470.6|2479.4|2473.4|2476.4|2470.4|16
1696954500000|2023-10-10 16:15:00|2476.4|2470.4|2478.1|2472.1|2478.4|2472.4|2476.4|2470.4|16
1696954800000|2023-10-10 16:20:00|2478.4|2472.4|2477.6|2471.6|2479.1|2473.1|2477.4|2471.4|10
1696955100000|2023-10-10 16:25:00|2477.4|2471.4|2477.4|2471.4|2478.6|2472.6|2477.4|2471.4|9
1696955400000|2023-10-10 16:30:00|2477.1|2471.1|2479.1|2473.1|2480.4|2474.4|2477.1|2471.1|22
1696955700000|2023-10-10 16:35:00|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.6|2472.6|10
1696956000000|2023-10-10 16:40:00|2478.4|2472.4|2481.1|2475.1|2481.6|2475.6|2478.4|2472.4|20
1696956300000|2023-10-10 16:45:00|2480.6|2474.6|2480.1|2474.1|2480.9|2474.9|2480.1|2474.1|8
1696956600000|2023-10-10 16:50:00|2479.9|2473.9|2481.4|2475.4|2482.4|2476.4|2479.9|2473.9|20
1696956900000|2023-10-10 16:55:00|2481.5|2475.5|2482.6|2476.6|2482.8|2476.8|2480.9|2474.9|19
1696957200000|2023-10-10 17:00:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2480.8|2474.8|26
1696957500000|2023-10-10 17:05:00|2481.4|2475.4|2482.3|2476.3|2482.6|2476.6|2481.4|2475.4|34
1696957800000|2023-10-10 17:10:00|2482.5|2476.5|2481.5|2475.5|2483|2477|2480.8|2474.8|14
1696958100000|2023-10-10 17:15:00|2481.9|2475.9|2482.8|2476.8|2482.8|2476.8|2481.5|2475.5|15
1696958400000|2023-10-10 17:20:00|2482.3|2476.3|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|10
1696958700000|2023-10-10 17:25:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1696959000000|2023-10-10 17:30:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1696959300000|2023-10-10 17:35:00|2481.6|2475.6|2481.8|2475.8|2481.8|2475.8|2481.6|2475.6|2
1696959600000|2023-10-10 17:40:00|2480|2474|2480.1|2474.1|2480.4|2474.4|2480|2474|6
1696959900000|2023-10-10 17:45:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1696960200000|2023-10-10 17:50:00|2480|2474|2482.4|2476.4|2483|2477|2480|2474|23
1696960500000|2023-10-10 17:55:00|2488.8|2470|2489.1|2469.1|2489.8|2470.8|2487.3|2468.5|14
1696982400000|2023-10-11 00:00:00|2483.3|2477.3|2484.5|2478.5|2487.8|2481.8|2483.3|2477.3|13
1696982700000|2023-10-11 00:05:00|2485.6|2479.6|2488.8|2482.8|2488.8|2482.8|2485.6|2479.6|12
1696983000000|2023-10-11 00:10:00|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|6
1696983300000|2023-10-11 00:15:00|2489|2483|2487.3|2481.3|2490.6|2484.6|2487.3|2481.3|13
1696983600000|2023-10-11 00:20:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|4
1696983900000|2023-10-11 00:25:00|2488.5|2482.5|2490.5|2484.5|2490.5|2484.5|2488.5|2482.5|12
1696984200000|2023-10-11 00:30:00|2491.3|2485.3|2492.8|2486.8|2493.5|2487.5|2491.3|2485.3|21
1696984500000|2023-10-11 00:35:00|2492.3|2486.3|2492.8|2486.8|2493|2487|2492.3|2486.3|7
1696984800000|2023-10-11 00:40:00|2492.3|2486.3|2491|2485|2492.3|2486.3|2491|2485|4
1696985100000|2023-10-11 00:45:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2489.8|2483.8|5
1696985400000|2023-10-11 00:50:00|2490|2484|2488.5|2482.5|2490.3|2484.3|2488.5|2482.5|8
1696986000000|2023-10-11 01:00:00|2488.3|2482.3|2485.5|2479.5|2490.5|2484.5|2483.6|2477.6|117
1696986300000|2023-10-11 01:05:00|2485.3|2479.3|2488.3|2482.3|2489.8|2483.8|2485.3|2479.3|34
1696986600000|2023-10-11 01:10:00|2487.8|2481.8|2491.5|2485.5|2491.5|2485.5|2487.8|2481.8|41
1696986900000|2023-10-11 01:15:00|2491.3|2485.3|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|41
1696987200000|2023-10-11 01:20:00|2490.8|2484.8|2490|2484|2490.8|2484.8|2487.8|2481.8|57
1696987500000|2023-10-11 01:25:00|2490.3|2484.3|2488.3|2482.3|2491.5|2485.5|2488.3|2482.3|29
1696987800000|2023-10-11 01:30:00|2488|2482|2486.3|2480.3|2488|2482|2484.5|2478.5|45
1696988100000|2023-10-11 01:35:00|2486|2480|2485|2479|2486.3|2480.3|2483.8|2477.8|38
1696988400000|2023-10-11 01:40:00|2485.3|2479.3|2487.8|2481.8|2488.8|2482.8|2485|2479|40
1696988700000|2023-10-11 01:45:00|2488|2482|2490.8|2484.8|2491|2485|2487.8|2481.8|48
1696989000000|2023-10-11 01:50:00|2491|2485|2490|2484|2491.3|2485.3|2490|2484|27
1696989300000|2023-10-11 01:55:00|2489.3|2483.3|2487.5|2481.5|2489.5|2483.5|2486.8|2480.8|28
1696989600000|2023-10-11 02:00:00|2487.8|2481.8|2488.5|2482.5|2488.8|2482.8|2487|2481|25
1696989900000|2023-10-11 02:05:00|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2486.3|2480.3|47
1696990200000|2023-10-11 02:10:00|2488|2482|2487.8|2481.8|2489.8|2483.8|2487.3|2481.3|31
1696990500000|2023-10-11 02:15:00|2488|2482|2489.3|2483.3|2489.5|2483.5|2488|2482|12
1696990800000|2023-10-11 02:20:00|2489|2483|2487.8|2481.8|2489|2483|2487.5|2481.5|6
1696991100000|2023-10-11 02:25:00|2488|2482|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|21
1696991400000|2023-10-11 02:30:00|2487.5|2481.5|2489.3|2483.3|2490.8|2484.8|2487|2481|53
1696991700000|2023-10-11 02:35:00|2489.5|2483.5|2491.3|2485.3|2492|2486|2488.3|2482.3|43
1696992000000|2023-10-11 02:40:00|2491|2485|2490.8|2484.8|2491|2485|2490.3|2484.3|37
1696992300000|2023-10-11 02:45:00|2491|2485|2490.5|2484.5|2491|2485|2490.3|2484.3|18
1696992600000|2023-10-11 02:50:00|2490.8|2484.8|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|19
1696992900000|2023-10-11 02:55:00|2488.5|2482.5|2486.8|2480.8|2488.5|2482.5|2486.5|2480.5|15
1696993200000|2023-10-11 03:00:00|2487|2481|2483.3|2477.3|2487|2481|2483|2477|32
1696993500000|2023-10-11 03:05:00|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2482.5|2476.5|37
1696993800000|2023-10-11 03:10:00|2483.3|2477.3|2482.5|2476.5|2483.5|2477.5|2482|2476|22
1696994100000|2023-10-11 03:15:00|2482.3|2476.3|2481.3|2475.3|2483|2477|2480.3|2474.3|31
1696994400000|2023-10-11 03:20:00|2481.5|2475.5|2483|2477|2483.5|2477.5|2480.3|2474.3|27
1696994700000|2023-10-11 03:25:00|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1696995000000|2023-10-11 03:30:00|2482.8|2476.8|2482|2476|2482.8|2476.8|2481.8|2475.8|6
1696995300000|2023-10-11 03:35:00|2482.3|2476.3|2480.5|2474.5|2482.3|2476.3|2480.5|2474.5|6
1696995600000|2023-10-11 03:40:00|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|5
1696995900000|2023-10-11 03:45:00|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479.3|2473.3|9
1696996200000|2023-10-11 03:50:00|2479.8|2473.8|2479.3|2473.3|2480|2474|2479.3|2473.3|8
1696996500000|2023-10-11 03:55:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1696996800000|2023-10-11 04:00:00|2478.8|2472.8|2479.8|2473.8|2479.8|2473.8|2478.8|2472.8|4
1696997100000|2023-10-11 04:05:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.5|2473.5|5
1696997400000|2023-10-11 04:10:00|2480|2474|2479.8|2473.8|2480|2474|2479.5|2473.5|8
1696997700000|2023-10-11 04:15:00|2480|2474|2480.3|2474.3|2480.8|2474.8|2480|2474|4
1696998000000|2023-10-11 04:20:00|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|5
1696998300000|2023-10-11 04:25:00|2479.8|2473.8|2479|2473|2479.8|2473.8|2479|2473|4
1696998600000|2023-10-11 04:30:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1696998900000|2023-10-11 04:35:00|2478.8|2472.8|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|7
1696999200000|2023-10-11 04:40:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1696999500000|2023-10-11 04:45:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1696999800000|2023-10-11 04:50:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1697000100000|2023-10-11 04:55:00|2480|2474|2479.8|2473.8|2480|2474|2479.3|2473.3|6
1697000400000|2023-10-11 05:00:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|7
1697000700000|2023-10-11 05:05:00|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1697001000000|2023-10-11 05:10:00|2481.3|2475.3|2483.5|2477.5|2483.8|2477.8|2481.3|2475.3|14
1697001300000|2023-10-11 05:15:00|2483.8|2477.8|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|6
1697001600000|2023-10-11 05:20:00|2485|2479|2486.3|2480.3|2486.5|2480.5|2485|2479|13
1697001900000|2023-10-11 05:25:00|2486.5|2480.5|2487.3|2481.3|2487.5|2481.5|2486.5|2480.5|8
1697002200000|2023-10-11 05:30:00|2487.8|2481.8|2487.8|2481.8|2490.3|2484.3|2486.8|2480.8|129
1697002500000|2023-10-11 05:35:00|2488|2482|2485.3|2479.3|2488|2482|2484.3|2478.3|122
1697002800000|2023-10-11 05:40:00|2485.5|2479.5|2483.8|2477.8|2486|2480|2483.5|2477.5|89
1697003100000|2023-10-11 05:45:00|2484|2478|2485|2479|2487|2481|2483.8|2477.8|54
1697003400000|2023-10-11 05:50:00|2484.8|2478.8|2481.8|2475.8|2484.8|2478.8|2480.9|2474.9|88
1697003700000|2023-10-11 05:55:00|2482|2476|2480.9|2474.9|2482.3|2476.3|2479.8|2473.8|94
1697004000000|2023-10-11 06:00:00|2480.4|2474.4|2477.5|2471.5|2480.9|2474.9|2476.8|2470.8|117
1697004300000|2023-10-11 06:05:00|2477.3|2471.3|2473.5|2467.5|2477.3|2471.3|2473.5|2467.5|130
1697004600000|2023-10-11 06:10:00|2473.8|2467.8|2477.3|2471.3|2477.5|2471.5|2473.5|2467.5|149
1697004900000|2023-10-11 06:15:00|2477|2471|2475.3|2469.3|2477.3|2471.3|2475|2469|168
1697005200000|2023-10-11 06:20:00|2475.5|2469.5|2474.5|2468.5|2476.5|2470.5|2473.8|2467.8|63
1697005500000|2023-10-11 06:25:00|2474.3|2468.3|2474|2468|2476|2470|2473.3|2467.3|63
1697005800000|2023-10-11 06:30:00|2473.8|2467.8|2473.3|2467.3|2475.3|2469.3|2473.3|2467.3|54
1697006100000|2023-10-11 06:35:00|2473.5|2467.5|2474.8|2468.8|2476|2470|2473.3|2467.3|90
1697006400000|2023-10-11 06:40:00|2475|2469|2478.5|2472.5|2479|2473|2475|2469|100
1697006700000|2023-10-11 06:45:00|2478.3|2472.3|2488|2482|2488.3|2482.3|2478.3|2472.3|64
1697007000000|2023-10-11 06:50:00|2487.5|2481.5|2484|2478|2487.5|2481.5|2481.8|2475.8|36
1697007300000|2023-10-11 06:55:00|2483.9|2477.9|2475.3|2469.3|2484.1|2478.1|2475|2469|62
1697007600000|2023-10-11 07:00:00|2474.5|2468.5|2482.6|2476.6|2484.4|2478.4|2474.5|2468.5|80
1697007900000|2023-10-11 07:05:00|2482.4|2476.4|2483.6|2477.6|2484.5|2478.5|2480.9|2474.9|48
1697008200000|2023-10-11 07:10:00|2483.4|2477.4|2486.6|2480.6|2486.6|2480.6|2481.1|2475.1|35
1697008500000|2023-10-11 07:15:00|2486.1|2480.1|2489.4|2483.4|2489.4|2483.4|2483.6|2477.6|45
1697008800000|2023-10-11 07:20:00|2489.6|2483.6|2489.1|2483.1|2491.1|2485.1|2486.1|2480.1|38
1697009100000|2023-10-11 07:25:00|2489.4|2483.4|2490.4|2484.4|2491.4|2485.4|2486.1|2480.1|32
1697009400000|2023-10-11 07:30:00|2491.1|2485.1|2490.1|2484.1|2493.1|2487.1|2489.6|2483.6|39
1697009700000|2023-10-11 07:35:00|2489.9|2483.9|2485.9|2479.9|2489.9|2483.9|2485.4|2479.4|34
1697010000000|2023-10-11 07:40:00|2486.1|2480.1|2486.9|2480.9|2488.1|2482.1|2486.1|2480.1|71
1697010300000|2023-10-11 07:45:00|2486.6|2480.6|2484.6|2478.6|2486.6|2480.6|2480.6|2474.6|67
1697010600000|2023-10-11 07:50:00|2484.1|2478.1|2481.6|2475.6|2485.4|2479.4|2480.9|2474.9|37
1697010900000|2023-10-11 07:55:00|2481.9|2475.9|2482.6|2476.6|2483.1|2477.1|2478.1|2472.1|59
1697011200000|2023-10-11 08:00:00|2483.1|2477.1|2478.6|2472.6|2483.4|2477.4|2477.8|2471.8|69
1697011500000|2023-10-11 08:05:00|2478.9|2472.9|2476.6|2470.6|2479.4|2473.4|2476.6|2470.6|40
1697011800000|2023-10-11 08:10:00|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2474.6|2468.6|56
1697012100000|2023-10-11 08:15:00|2476.4|2470.4|2478.1|2472.1|2478.1|2472.1|2473.4|2467.4|54
1697012400000|2023-10-11 08:20:00|2478.4|2472.4|2475.6|2469.6|2478.6|2472.6|2474.4|2468.4|27
1697012700000|2023-10-11 08:25:00|2475.9|2469.9|2479.6|2473.6|2480.9|2474.9|2475.6|2469.6|47
1697013000000|2023-10-11 08:30:00|2479.4|2473.4|2478.9|2472.9|2480.4|2474.4|2477.6|2471.6|47
1697013300000|2023-10-11 08:35:00|2478.6|2472.6|2480.6|2474.6|2480.6|2474.6|2478.6|2472.6|34
1697013600000|2023-10-11 08:40:00|2480.9|2474.9|2482.1|2476.1|2482.9|2476.9|2480.6|2474.6|31
1697013900000|2023-10-11 08:45:00|2481.9|2475.9|2482.1|2476.1|2482.9|2476.9|2481.6|2475.6|24
1697014200000|2023-10-11 08:50:00|2481.9|2475.9|2484.6|2478.6|2484.6|2478.6|2480.9|2474.9|44
1697014500000|2023-10-11 08:55:00|2484.9|2478.9|2484.4|2478.4|2484.9|2478.9|2483.4|2477.4|39
1697014800000|2023-10-11 09:00:00|2484.9|2478.9|2484.6|2478.6|2487.1|2481.1|2483.4|2477.4|44
1697015100000|2023-10-11 09:05:00|2484.4|2478.4|2486.4|2480.4|2486.4|2480.4|2483.6|2477.6|28
1697015400000|2023-10-11 09:10:00|2485.4|2479.4|2486.4|2480.4|2487.1|2481.1|2484.4|2478.4|38
1697015700000|2023-10-11 09:15:00|2486.1|2480.1|2486.9|2480.9|2487.6|2481.6|2485.6|2479.6|30
1697016000000|2023-10-11 09:20:00|2486.6|2480.6|2485.9|2479.9|2487.6|2481.6|2485.4|2479.4|18
1697016300000|2023-10-11 09:25:00|2486.4|2480.4|2484.4|2478.4|2487.1|2481.1|2484.4|2478.4|22
1697016600000|2023-10-11 09:30:00|2484.6|2478.6|2486.1|2480.1|2486.1|2480.1|2483.6|2477.6|22
1697016900000|2023-10-11 09:35:00|2486.4|2480.4|2485.9|2479.9|2487.6|2481.6|2483.9|2477.9|49
1697017200000|2023-10-11 09:40:00|2486.1|2480.1|2483.6|2477.6|2486.9|2480.9|2483.6|2477.6|25
1697017500000|2023-10-11 09:45:00|2483.9|2477.9|2481.9|2475.9|2485.1|2479.1|2481.4|2475.4|30
1697017800000|2023-10-11 09:50:00|2482.1|2476.1|2483.6|2477.6|2483.6|2477.6|2481.4|2475.4|18
1697018100000|2023-10-11 09:55:00|2483.4|2477.4|2481.6|2475.6|2483.4|2477.4|2481.4|2475.4|16
1697018400000|2023-10-11 10:00:00|2481.9|2475.9|2478.6|2472.6|2482.6|2476.6|2478.6|2472.6|25
1697018700000|2023-10-11 10:05:00|2478.4|2472.4|2482.1|2476.1|2482.4|2476.4|2478.4|2472.4|24
1697019000000|2023-10-11 10:10:00|2482.4|2476.4|2480.1|2474.1|2482.4|2476.4|2478.6|2472.6|26
1697019300000|2023-10-11 10:15:00|2479.6|2473.6|2481.6|2475.6|2481.6|2475.6|2479.6|2473.6|24
1697019600000|2023-10-11 10:20:00|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.1|2475.1|16
1697019900000|2023-10-11 10:25:00|2480.9|2474.9|2478.4|2472.4|2480.9|2474.9|2478.4|2472.4|14
1697020200000|2023-10-11 10:30:00|2478.6|2472.6|2480.6|2474.6|2480.6|2474.6|2478.6|2472.6|14
1697020500000|2023-10-11 10:35:00|2480.4|2474.4|2478.4|2472.4|2480.4|2474.4|2478.1|2472.1|13
1697020800000|2023-10-11 10:40:00|2478.6|2472.6|2479.4|2473.4|2479.6|2473.6|2478.4|2472.4|13
1697021100000|2023-10-11 10:45:00|2479.1|2473.1|2477.1|2471.1|2479.1|2473.1|2476.9|2470.9|18
1697021400000|2023-10-11 10:50:00|2476.9|2470.9|2478.1|2472.1|2478.1|2472.1|2475.9|2469.9|19
1697021700000|2023-10-11 10:55:00|2478.4|2472.4|2477.1|2471.1|2478.4|2472.4|2476.4|2470.4|27
1697022000000|2023-10-11 11:00:00|2477.4|2471.4|2477.9|2471.9|2478.1|2472.1|2477.1|2471.1|20
1697022300000|2023-10-11 11:05:00|2477.4|2471.4|2480.6|2474.6|2480.9|2474.9|2477.4|2471.4|23
1697022600000|2023-10-11 11:10:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2478.4|2472.4|17
1697022900000|2023-10-11 11:15:00|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.4|2473.4|20
1697023200000|2023-10-11 11:20:00|2479.9|2473.9|2479.6|2473.6|2481.1|2475.1|2478.9|2472.9|21
1697023500000|2023-10-11 11:25:00|2479.9|2473.9|2481.6|2475.6|2481.6|2475.6|2479.1|2473.1|20
1697023800000|2023-10-11 11:30:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2479.4|2473.4|46
1697024100000|2023-10-11 11:35:00|2482.1|2476.1|2477.9|2471.9|2482.9|2476.9|2477.9|2471.9|51
1697024400000|2023-10-11 11:40:00|2476.9|2470.9|2476.1|2470.1|2481.1|2475.1|2476.1|2470.1|49
1697024700000|2023-10-11 11:45:00|2476.4|2470.4|2472.4|2466.4|2477.1|2471.1|2471.4|2465.4|36
1697025000000|2023-10-11 11:50:00|2472.6|2466.6|2474.1|2468.1|2477.4|2471.4|2472.4|2466.4|46
1697025300000|2023-10-11 11:55:00|2473.9|2467.9|2468.9|2462.9|2473.9|2467.9|2468.6|2462.6|40
1697025600000|2023-10-11 12:00:00|2469.4|2463.4|2476.4|2470.4|2476.4|2470.4|2468.4|2462.4|73
1697025900000|2023-10-11 12:05:00|2476.6|2470.6|2474.6|2468.6|2478.9|2472.9|2474.4|2468.4|73
1697026200000|2023-10-11 12:10:00|2474.9|2468.9|2476.4|2470.4|2476.9|2470.9|2471.9|2465.9|56
1697026500000|2023-10-11 12:15:00|2476.1|2470.1|2471.9|2465.9|2476.1|2470.1|2470.1|2464.1|37
1697026800000|2023-10-11 12:20:00|2472.1|2466.1|2469.9|2463.9|2473.6|2467.6|2469.6|2463.6|31
1697027100000|2023-10-11 12:25:00|2469.6|2463.6|2465.9|2459.9|2469.6|2463.6|2464.9|2458.9|36
1697027400000|2023-10-11 12:30:00|2466.1|2460.1|2468.4|2462.4|2469.4|2463.4|2464.1|2458.1|93
1697027700000|2023-10-11 12:35:00|2468.1|2462.1|2469.9|2463.9|2471.6|2465.6|2468.1|2462.1|55
1697028000000|2023-10-11 12:40:00|2469.6|2463.6|2473.6|2467.6|2473.6|2467.6|2469.6|2463.6|49
1697028300000|2023-10-11 12:45:00|2473.1|2467.1|2476.4|2470.4|2476.4|2470.4|2472.4|2466.4|42
1697028600000|2023-10-11 12:50:00|2476.6|2470.6|2476.4|2470.4|2477.1|2471.1|2475.4|2469.4|19
1697028900000|2023-10-11 12:55:00|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2472.4|2466.4|44
1697029200000|2023-10-11 13:00:00|2476.6|2470.6|2474.1|2468.1|2476.6|2470.6|2471.6|2465.6|139
1697029500000|2023-10-11 13:05:00|2474.4|2468.4|2478.1|2472.1|2478.4|2472.4|2474.4|2468.4|66
1697029800000|2023-10-11 13:10:00|2478.9|2472.9|2480.6|2474.6|2483.4|2477.4|2478.6|2472.6|113
1697030100000|2023-10-11 13:15:00|2480.4|2474.4|2482.4|2476.4|2483.4|2477.4|2480.1|2474.1|101
1697030400000|2023-10-11 13:20:00|2482.6|2476.6|2488.4|2482.4|2489.4|2483.4|2481.4|2475.4|107
1697030700000|2023-10-11 13:25:00|2488.1|2482.1|2487.6|2481.6|2489.6|2483.6|2486.4|2480.4|53
1697031000000|2023-10-11 13:30:00|2488.1|2482.1|2487.6|2481.6|2489.1|2483.1|2485.4|2479.4|89
1697031300000|2023-10-11 13:35:00|2487.4|2481.4|2487.4|2481.4|2489.1|2483.1|2485.1|2479.1|81
1697031600000|2023-10-11 13:40:00|2487.6|2481.6|2487.4|2481.4|2489.9|2483.9|2484.6|2478.6|74
1697031900000|2023-10-11 13:45:00|2487.1|2481.1|2491.1|2485.1|2491.3|2485.3|2485.1|2479.1|65
1697032200000|2023-10-11 13:50:00|2490.9|2484.9|2491.1|2485.1|2491.3|2485.3|2485.4|2479.4|95
1697032500000|2023-10-11 13:55:00|2491.4|2485.4|2489.4|2483.4|2494.1|2488.1|2489.4|2483.4|50
1697032800000|2023-10-11 14:00:00|2489.1|2483.1|2486.1|2480.1|2489.6|2483.6|2485.1|2479.1|100
1697033100000|2023-10-11 14:05:00|2486.4|2480.4|2485.9|2479.9|2488.1|2482.1|2484.9|2478.9|63
1697033400000|2023-10-11 14:10:00|2486.1|2480.1|2485.1|2479.1|2487.9|2481.9|2484.1|2478.1|59
1697033700000|2023-10-11 14:15:00|2484.9|2478.9|2487.4|2481.4|2487.4|2481.4|2483.9|2477.9|67
1697034000000|2023-10-11 14:20:00|2487.1|2481.1|2488.1|2482.1|2489.6|2483.6|2485.6|2479.6|73
1697034300000|2023-10-11 14:25:00|2488.4|2482.4|2488.1|2482.1|2489.4|2483.4|2485.9|2479.9|46
1697034600000|2023-10-11 14:30:00|2488.4|2482.4|2487.4|2481.4|2490.1|2484.1|2486.9|2480.9|54
1697034900000|2023-10-11 14:35:00|2487.1|2481.1|2484.9|2478.9|2488.1|2482.1|2482.6|2476.6|75
1697035200000|2023-10-11 14:40:00|2485.1|2479.1|2484.4|2478.4|2489.1|2483.1|2484.4|2478.4|83
1697035500000|2023-10-11 14:45:00|2484.6|2478.6|2476.6|2470.6|2485.1|2479.1|2475.1|2469.1|89
1697035800000|2023-10-11 14:50:00|2476.9|2470.9|2476.6|2470.6|2482.1|2476.1|2476.1|2470.1|69
1697036100000|2023-10-11 14:55:00|2476.9|2470.9|2480.1|2474.1|2481.9|2475.9|2476.9|2470.9|125
1697036400000|2023-10-11 15:00:00|2480.4|2474.4|2476.4|2470.4|2480.4|2474.4|2476.4|2470.4|52
1697036700000|2023-10-11 15:05:00|2476.6|2470.6|2477.9|2471.9|2478.1|2472.1|2476.1|2470.1|34
1697037000000|2023-10-11 15:10:00|2477.4|2471.4|2477.4|2471.4|2478.4|2472.4|2475.9|2469.9|27
1697037300000|2023-10-11 15:15:00|2477.1|2471.1|2476.1|2470.1|2479.1|2473.1|2475.9|2469.9|32
1697037600000|2023-10-11 15:20:00|2476.4|2470.4|2478.6|2472.6|2479.4|2473.4|2475.6|2469.6|40
1697037900000|2023-10-11 15:25:00|2478.4|2472.4|2479.6|2473.6|2479.9|2473.9|2478.4|2472.4|24
1697038200000|2023-10-11 15:30:00|2479.4|2473.4|2479.4|2473.4|2479.9|2473.9|2478.4|2472.4|13
1697038500000|2023-10-11 15:35:00|2479.1|2473.1|2478.1|2472.1|2479.4|2473.4|2478.1|2472.1|33
1697038800000|2023-10-11 15:40:00|2478.4|2472.4|2479.1|2473.1|2479.6|2473.6|2478.4|2472.4|16
1697039100000|2023-10-11 15:45:00|2479.6|2473.6|2478.6|2472.6|2479.6|2473.6|2477.1|2471.1|22
1697039400000|2023-10-11 15:50:00|2478.9|2472.9|2477.9|2471.9|2479.4|2473.4|2477.6|2471.6|8
1697039700000|2023-10-11 15:55:00|2478.1|2472.1|2479.6|2473.6|2479.9|2473.9|2478.1|2472.1|4
1697040000000|2023-10-11 16:00:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|6
1697040300000|2023-10-11 16:05:00|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|18
1697040600000|2023-10-11 16:10:00|2482.4|2476.4|2481.9|2475.9|2482.4|2476.4|2481.4|2475.4|11
1697040900000|2023-10-11 16:15:00|2482.1|2476.1|2480.6|2474.6|2482.1|2476.1|2479.6|2473.6|14
1697041200000|2023-10-11 16:20:00|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2479.4|2473.4|7
1697041500000|2023-10-11 16:25:00|2479.4|2473.4|2479.4|2473.4|2480.4|2474.4|2479.1|2473.1|22
1697041800000|2023-10-11 16:30:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|13
1697042100000|2023-10-11 16:35:00|2479.4|2473.4|2480.4|2474.4|2480.6|2474.6|2479.4|2473.4|11
1697042400000|2023-10-11 16:40:00|2480.6|2474.6|2479.6|2473.6|2480.6|2474.6|2479.6|2473.6|7
1697042700000|2023-10-11 16:45:00|2478.6|2472.6|2478.4|2472.4|2480.1|2474.1|2478.4|2472.4|16
1697043000000|2023-10-11 16:50:00|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2477.6|2471.6|7
1697043300000|2023-10-11 16:55:00|2477.9|2471.9|2479.5|2473.5|2480.3|2474.3|2476.9|2470.9|27
1697043600000|2023-10-11 17:00:00|2479.8|2473.8|2477|2471|2479.8|2473.8|2477|2471|23
1697043900000|2023-10-11 17:05:00|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|19
1697044200000|2023-10-11 17:10:00|2476|2470|2477.8|2471.8|2477.8|2471.8|2476|2470|5
1697044500000|2023-10-11 17:15:00|2477.5|2471.5|2475.8|2469.8|2477.5|2471.5|2474.4|2468.4|36
1697044800000|2023-10-11 17:20:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|9
1697045100000|2023-10-11 17:25:00|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|8
1697045400000|2023-10-11 17:30:00|2475.5|2469.5|2474|2468|2476|2470|2473.8|2467.8|18
1697045700000|2023-10-11 17:35:00|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.4|2466.4|7
1697046000000|2023-10-11 17:40:00|2472.5|2466.5|2472.1|2466.1|2472.5|2466.5|2472|2466|12
1697046300000|2023-10-11 17:45:00|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|6
1697046600000|2023-10-11 17:50:00|2472|2466|2469.6|2463.6|2473.5|2467.5|2468.1|2462.1|42
1697046900000|2023-10-11 17:55:00|2469.3|2463.3|2475.8|2457|2476.3|2463.3|2466.4|2455.5|17
1697068800000|2023-10-12 00:00:00|2471.5|2465.5|2476.5|2470.5|2476.5|2470.5|2471.5|2465.5|15
1697069100000|2023-10-12 00:05:00|2476.4|2470.4|2475.5|2469.5|2476.4|2470.4|2474.9|2468.9|8
1697069400000|2023-10-12 00:10:00|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473|2467|12
1697069700000|2023-10-12 00:15:00|2472.8|2466.8|2472.8|2466.8|2473.3|2467.3|2472.5|2466.5|7
1697070000000|2023-10-12 00:20:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1697070300000|2023-10-12 00:25:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1697070600000|2023-10-12 00:30:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1697070900000|2023-10-12 00:35:00|2473.5|2467.5|2474.5|2468.5|2474.6|2468.6|2473.5|2467.5|7
1697071200000|2023-10-12 00:40:00|2474.3|2468.3|2475.6|2469.6|2475.6|2469.6|2474.3|2468.3|4
1697071500000|2023-10-12 00:45:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1697071800000|2023-10-12 00:50:00|2475|2469|2476.5|2470.5|2476.5|2470.5|2475|2469|4
1697072100000|2023-10-12 00:55:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1697072400000|2023-10-12 01:00:00|2477.5|2471.5|2479.5|2473.5|2480.4|2474.4|2477.5|2471.5|67
1697072700000|2023-10-12 01:05:00|2478.8|2472.8|2473.3|2467.3|2479|2473|2472.5|2466.5|50
1697073000000|2023-10-12 01:10:00|2473.5|2467.5|2474.5|2468.5|2476|2470|2473.5|2467.5|37
1697073300000|2023-10-12 01:15:00|2474.8|2468.8|2470.9|2464.9|2476.8|2470.8|2470.4|2464.4|64
1697073600000|2023-10-12 01:20:00|2470.6|2464.6|2473.3|2467.3|2473.5|2467.5|2470.3|2464.3|40
1697073900000|2023-10-12 01:25:00|2473.5|2467.5|2475.3|2469.3|2477.3|2471.3|2473.3|2467.3|53
1697074200000|2023-10-12 01:30:00|2475|2469|2474.5|2468.5|2475|2469|2470.4|2464.4|64
1697074500000|2023-10-12 01:35:00|2474.8|2468.8|2475.5|2469.5|2476.5|2470.5|2472.5|2466.5|50
1697074800000|2023-10-12 01:40:00|2475.3|2469.3|2480.5|2474.5|2481.3|2475.3|2475.3|2469.3|56
1697075100000|2023-10-12 01:45:00|2480.8|2474.8|2482|2476|2482|2476|2480.5|2474.5|29
1697075400000|2023-10-12 01:50:00|2481.8|2475.8|2484.8|2478.8|2484.8|2478.8|2480.5|2474.5|60
1697075700000|2023-10-12 01:55:00|2484.5|2478.5|2482.5|2476.5|2484.5|2478.5|2482.5|2476.5|49
1697076000000|2023-10-12 02:00:00|2482.8|2476.8|2482.3|2476.3|2483|2477|2481.5|2475.5|43
1697076300000|2023-10-12 02:05:00|2482|2476|2479.5|2473.5|2482|2476|2478.5|2472.5|41
1697076600000|2023-10-12 02:10:00|2479.8|2473.8|2472.5|2466.5|2480.8|2474.8|2472.5|2466.5|44
1697076900000|2023-10-12 02:15:00|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.5|2466.5|8
1697077200000|2023-10-12 02:20:00|2473.3|2467.3|2472.3|2466.3|2473.8|2467.8|2472.3|2466.3|9
1697077500000|2023-10-12 02:25:00|2471.8|2465.8|2471.5|2465.5|2472|2466|2471.5|2465.5|8
1697077800000|2023-10-12 02:30:00|2471.3|2465.3|2465|2459|2471.3|2465.3|2462.8|2456.8|95
1697078100000|2023-10-12 02:35:00|2465.3|2459.3|2469|2463|2470|2464|2465|2459|45
1697078400000|2023-10-12 02:40:00|2469.3|2463.3|2469|2463|2472.8|2466.8|2468.8|2462.8|62
1697078700000|2023-10-12 02:45:00|2469.3|2463.3|2466.3|2460.3|2469.5|2463.5|2466|2460|43
1697079000000|2023-10-12 02:50:00|2466.5|2460.5|2468.3|2462.3|2468.5|2462.5|2466|2460|28
1697079300000|2023-10-12 02:55:00|2468|2462|2471|2465|2471|2465|2467.3|2461.3|25
1697079600000|2023-10-12 03:00:00|2471.3|2465.3|2476|2470|2476.5|2470.5|2471.3|2465.3|62
1697079900000|2023-10-12 03:05:00|2476.3|2470.3|2476.3|2470.3|2477|2471|2475.5|2469.5|26
1697080200000|2023-10-12 03:10:00|2476.5|2470.5|2478.5|2472.5|2479.8|2473.8|2475.3|2469.3|54
1697080500000|2023-10-12 03:15:00|2478.3|2472.3|2479|2473|2482|2476|2477.8|2471.8|85
1697080800000|2023-10-12 03:20:00|2478.8|2472.8|2477.8|2471.8|2479|2473|2477.3|2471.3|39
1697081100000|2023-10-12 03:25:00|2478.3|2472.3|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|41
1697081400000|2023-10-12 03:30:00|2478|2472|2478|2472|2478.3|2472.3|2478|2472|7
1697081700000|2023-10-12 03:35:00|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|5
1697082000000|2023-10-12 03:40:00|2478.3|2472.3|2476.5|2470.5|2478.3|2472.3|2476.5|2470.5|5
1697082300000|2023-10-12 03:45:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1697082600000|2023-10-12 03:50:00|2475.8|2469.8|2478|2472|2478|2472|2475.8|2469.8|5
1697082900000|2023-10-12 03:55:00|2477.8|2471.8|2479.3|2473.3|2479.8|2473.8|2477.8|2471.8|7
1697083200000|2023-10-12 04:00:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1697083500000|2023-10-12 04:05:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|4
1697083800000|2023-10-12 04:10:00|2478|2472|2479.8|2473.8|2480|2474|2478|2472|6
1697084700000|2023-10-12 04:25:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1697085000000|2023-10-12 04:30:00|2480.3|2474.3|2481.8|2475.8|2481.8|2475.8|2480.3|2474.3|3
1697085300000|2023-10-12 04:35:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1697085600000|2023-10-12 04:40:00|2481|2475|2479.8|2473.8|2481|2475|2479.8|2473.8|7
1697085900000|2023-10-12 04:45:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1697086800000|2023-10-12 05:00:00|2480|2474|2479.8|2473.8|2480|2474|2479.5|2473.5|4
1697087100000|2023-10-12 05:05:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1697088300000|2023-10-12 05:25:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1697088600000|2023-10-12 05:30:00|2480.8|2474.8|2476.8|2470.8|2481.5|2475.5|2476.8|2470.8|34
1697088900000|2023-10-12 05:35:00|2477|2471|2478.8|2472.8|2479.8|2473.8|2476.8|2470.8|28
1697089200000|2023-10-12 05:40:00|2479|2473|2476.3|2470.3|2479.3|2473.3|2476.3|2470.3|31
1697089500000|2023-10-12 05:45:00|2476.5|2470.5|2474.8|2468.8|2477.5|2471.5|2474.8|2468.8|35
1697089800000|2023-10-12 05:50:00|2474.3|2468.3|2471.8|2465.8|2474.3|2468.3|2471.3|2465.3|38
1697090100000|2023-10-12 05:55:00|2472|2466|2469.3|2463.3|2472.3|2466.3|2468.8|2462.8|38
1697090400000|2023-10-12 06:00:00|2469.5|2463.5|2470.8|2464.8|2471.8|2465.8|2468.3|2462.3|44
1697090700000|2023-10-12 06:05:00|2471|2465|2474.3|2468.3|2474.5|2468.5|2470.5|2464.5|32
1697091000000|2023-10-12 06:10:00|2474.5|2468.5|2475.5|2469.5|2477.5|2471.5|2474|2468|50
1697091300000|2023-10-12 06:15:00|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2473.8|2467.8|64
1697091600000|2023-10-12 06:20:00|2475.5|2469.5|2477.8|2471.8|2478.3|2472.3|2474|2468|41
1697091900000|2023-10-12 06:25:00|2477.5|2471.5|2477|2471|2478.3|2472.3|2476.5|2470.5|18
1697092200000|2023-10-12 06:30:00|2476.5|2470.5|2480.3|2474.3|2480.5|2474.5|2474.8|2468.8|51
1697092500000|2023-10-12 06:35:00|2480.5|2474.5|2483.8|2477.8|2484.3|2478.3|2480.3|2474.3|31
1697092800000|2023-10-12 06:40:00|2483.5|2477.5|2486.3|2480.3|2487.8|2481.8|2483|2477|43
1697093100000|2023-10-12 06:45:00|2486|2480|2484|2478|2486|2480|2483.8|2477.8|34
1697093400000|2023-10-12 06:50:00|2483.8|2477.8|2486.5|2480.5|2486.8|2480.8|2483.5|2477.5|25
1697093700000|2023-10-12 06:55:00|2486.4|2480.4|2480.5|2474.5|2487.6|2481.6|2480.5|2474.5|48
1697094000000|2023-10-12 07:00:00|2480.6|2474.6|2480.9|2474.9|2482.3|2476.3|2475.8|2469.8|67
1697094300000|2023-10-12 07:05:00|2480.6|2474.6|2475.4|2469.4|2482.9|2476.9|2474.4|2468.4|52
1697094600000|2023-10-12 07:10:00|2475.6|2469.6|2472.6|2466.6|2478.6|2472.6|2472.6|2466.6|29
1697094900000|2023-10-12 07:15:00|2472.4|2466.4|2473.6|2467.6|2474.6|2468.6|2470.6|2464.6|44
1697095200000|2023-10-12 07:20:00|2473.9|2467.9|2475.1|2469.1|2478.4|2472.4|2473.6|2467.6|31
1697095500000|2023-10-12 07:25:00|2475.4|2469.4|2477.6|2471.6|2478.4|2472.4|2475.4|2469.4|21
1697095800000|2023-10-12 07:30:00|2477.4|2471.4|2475.4|2469.4|2479.4|2473.4|2474.6|2468.6|31
1697096100000|2023-10-12 07:35:00|2474.4|2468.4|2473.4|2467.4|2474.6|2468.6|2473.4|2467.4|28
1697096400000|2023-10-12 07:40:00|2473.9|2467.9|2471.4|2465.4|2474.1|2468.1|2471.4|2465.4|17
1697096700000|2023-10-12 07:45:00|2471.6|2465.6|2471.9|2465.9|2473.1|2467.1|2471.4|2465.4|19
1697097000000|2023-10-12 07:50:00|2471.6|2465.6|2468.4|2462.4|2471.6|2465.6|2467.6|2461.6|19
1697097300000|2023-10-12 07:55:00|2468.6|2462.6|2468.4|2462.4|2469.9|2463.9|2468.4|2462.4|12
1697097600000|2023-10-12 08:00:00|2468.6|2462.6|2470.9|2464.9|2471.9|2465.9|2468.4|2462.4|36
1697097900000|2023-10-12 08:05:00|2470.6|2464.6|2472.1|2466.1|2472.4|2466.4|2468.9|2462.9|21
1697098200000|2023-10-12 08:10:00|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2470.4|2464.4|17
1697098500000|2023-10-12 08:15:00|2472.6|2466.6|2473.1|2467.1|2473.9|2467.9|2469.9|2463.9|54
1697098800000|2023-10-12 08:20:00|2473.4|2467.4|2477.6|2471.6|2478.3|2472.3|2473.1|2467.1|44
1697099100000|2023-10-12 08:25:00|2477.4|2471.4|2473.9|2467.9|2477.6|2471.6|2472.9|2466.9|42
1697099400000|2023-10-12 08:30:00|2474.1|2468.1|2479.4|2473.4|2480.4|2474.4|2474.1|2468.1|48
1697099700000|2023-10-12 08:35:00|2479.6|2473.6|2482.4|2476.4|2482.6|2476.6|2479.6|2473.6|26
1697100000000|2023-10-12 08:40:00|2482.6|2476.6|2483.1|2477.1|2483.4|2477.4|2480.4|2474.4|40
1697100300000|2023-10-12 08:45:00|2483.4|2477.4|2478.6|2472.6|2483.6|2477.6|2478.6|2472.6|48
1697100600000|2023-10-12 08:50:00|2478.9|2472.9|2481.6|2475.6|2481.6|2475.6|2478.8|2472.8|43
1697100900000|2023-10-12 08:55:00|2480.9|2474.9|2478.6|2472.6|2480.9|2474.9|2478.1|2472.1|35
1697101200000|2023-10-12 09:00:00|2479.1|2473.1|2478.1|2472.1|2480.4|2474.4|2477.1|2471.1|44
1697101500000|2023-10-12 09:05:00|2477.9|2471.9|2477.1|2471.1|2479.6|2473.6|2476.1|2470.1|41
1697101800000|2023-10-12 09:10:00|2476.9|2470.9|2475.9|2469.9|2477.6|2471.6|2474.1|2468.1|48
1697102100000|2023-10-12 09:15:00|2475.6|2469.6|2474.6|2468.6|2475.6|2469.6|2473.9|2467.9|20
1697102400000|2023-10-12 09:20:00|2474.4|2468.4|2473.6|2467.6|2474.6|2468.6|2473.1|2467.1|17
1697102700000|2023-10-12 09:25:00|2473.9|2467.9|2473.1|2467.1|2474.6|2468.6|2472.4|2466.4|27
1697103000000|2023-10-12 09:30:00|2473.4|2467.4|2472.9|2466.9|2474.1|2468.1|2472.6|2466.6|19
1697103300000|2023-10-12 09:35:00|2473.1|2467.1|2474.1|2468.1|2474.4|2468.4|2471.9|2465.9|16
1697103600000|2023-10-12 09:40:00|2473.9|2467.9|2475.1|2469.1|2475.4|2469.4|2473.6|2467.6|19
1697103900000|2023-10-12 09:45:00|2475.4|2469.4|2474.4|2468.4|2475.4|2469.4|2472.4|2466.4|20
1697104200000|2023-10-12 09:50:00|2474.1|2468.1|2472.9|2466.9|2474.4|2468.4|2472.9|2466.9|15
1697104500000|2023-10-12 09:55:00|2472.6|2466.6|2473.4|2467.4|2473.4|2467.4|2471.1|2465.1|14
1697104800000|2023-10-12 10:00:00|2473.1|2467.1|2475.1|2469.1|2475.4|2469.4|2472.6|2466.6|13
1697105100000|2023-10-12 10:05:00|2474.9|2468.9|2477.9|2471.9|2477.9|2471.9|2474.9|2468.9|13
1697105400000|2023-10-12 10:10:00|2478.4|2472.4|2479.6|2473.6|2479.9|2473.9|2478.1|2472.1|20
1697105700000|2023-10-12 10:15:00|2479.4|2473.4|2479.4|2473.4|2480.4|2474.4|2479.4|2473.4|10
1697106000000|2023-10-12 10:20:00|2479.1|2473.1|2479.6|2473.6|2480.1|2474.1|2478.6|2472.6|23
1697106300000|2023-10-12 10:25:00|2479.4|2473.4|2476.1|2470.1|2479.4|2473.4|2475.9|2469.9|17
1697106600000|2023-10-12 10:30:00|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|13
1697106900000|2023-10-12 10:35:00|2476.1|2470.1|2474.1|2468.1|2477.9|2471.9|2474.1|2468.1|18
1697107200000|2023-10-12 10:40:00|2473.9|2467.9|2474.6|2468.6|2475.4|2469.4|2472|2466|40
1697107500000|2023-10-12 10:45:00|2474.9|2468.9|2474.9|2468.9|2475.4|2469.4|2474.4|2468.4|18
1697107800000|2023-10-12 10:50:00|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2474.1|2468.1|16
1697108100000|2023-10-12 10:55:00|2474.9|2468.9|2476.1|2470.1|2476.9|2470.9|2474.1|2468.1|22
1697108400000|2023-10-12 11:00:00|2475.9|2469.9|2474.6|2468.6|2476.4|2470.4|2473.9|2467.9|17
1697108700000|2023-10-12 11:05:00|2474.4|2468.4|2473.6|2467.6|2474.4|2468.4|2472.4|2466.4|30
1697109000000|2023-10-12 11:10:00|2473.9|2467.9|2475.1|2469.1|2475.4|2469.4|2473.9|2467.9|13
1697109300000|2023-10-12 11:15:00|2475.4|2469.4|2472.9|2466.9|2475.4|2469.4|2472.6|2466.6|23
1697109600000|2023-10-12 11:20:00|2473.1|2467.1|2474.6|2468.6|2476.1|2470.1|2472.9|2466.9|18
1697109900000|2023-10-12 11:25:00|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2473.4|2467.4|22
1697110200000|2023-10-12 11:30:00|2473.9|2467.9|2474.9|2468.9|2475.9|2469.9|2472.9|2466.9|32
1697110500000|2023-10-12 11:35:00|2475.4|2469.4|2471.4|2465.4|2475.9|2469.9|2470.6|2464.6|27
1697110800000|2023-10-12 11:40:00|2471.1|2465.1|2471.9|2465.9|2472.6|2466.6|2469.9|2463.9|36
1697111100000|2023-10-12 11:45:00|2472.1|2466.1|2474.1|2468.1|2475.6|2469.6|2472.1|2466.1|31
1697111400000|2023-10-12 11:50:00|2473.3|2467.3|2476.6|2470.6|2476.9|2470.9|2471.1|2465.1|62
1697111700000|2023-10-12 11:55:00|2476.9|2470.9|2479.4|2473.4|2480.1|2474.1|2476.6|2470.6|41
1697112000000|2023-10-12 12:00:00|2479.1|2473.1|2470.4|2464.4|2479.1|2473.1|2469.6|2463.6|49
1697112300000|2023-10-12 12:05:00|2470.1|2464.1|2468.9|2462.9|2471.9|2465.9|2468.1|2462.1|60
1697112600000|2023-10-12 12:10:00|2469.1|2463.1|2466.4|2460.4|2469.1|2463.1|2465.4|2459.4|61
1697112900000|2023-10-12 12:15:00|2466.6|2460.6|2468.4|2462.4|2468.4|2462.4|2465.6|2459.6|32
1697113200000|2023-10-12 12:20:00|2468.6|2462.6|2466.4|2460.4|2469.6|2463.6|2465.9|2459.9|30
1697113500000|2023-10-12 12:25:00|2466.9|2460.9|2462.4|2456.4|2466.9|2460.9|2462.4|2456.4|36
1697113800000|2023-10-12 12:30:00|2462.1|2456.1|2462.9|2456.9|2465.3|2459.3|2459|2453|148
1697114100000|2023-10-12 12:35:00|2463.1|2457.1|2458.3|2452.3|2465.8|2459.8|2458|2452|97
1697114400000|2023-10-12 12:40:00|2458.4|2452.4|2462.4|2456.4|2462.4|2456.4|2456.4|2450.4|72
1697114700000|2023-10-12 12:45:00|2462.6|2456.6|2463.4|2457.4|2464.6|2458.6|2462.1|2456.1|48
1697115000000|2023-10-12 12:50:00|2463.1|2457.1|2462.9|2456.9|2463.6|2457.6|2462.4|2456.4|28
1697115300000|2023-10-12 12:55:00|2463.1|2457.1|2461.9|2455.9|2463.4|2457.4|2460.6|2454.6|69
1697115600000|2023-10-12 13:00:00|2461.6|2455.6|2461.9|2455.9|2467.5|2461.5|2459.4|2453.4|171
1697115900000|2023-10-12 13:05:00|2462.4|2456.4|2460.4|2454.4|2465.1|2459.1|2459.6|2453.6|64
1697116200000|2023-10-12 13:10:00|2460.1|2454.1|2466.4|2460.4|2466.9|2460.9|2459.4|2453.4|86
1697116500000|2023-10-12 13:15:00|2466.6|2460.6|2460.9|2454.9|2466.6|2460.6|2459.9|2453.9|54
1697116800000|2023-10-12 13:20:00|2461.4|2455.4|2457.6|2451.6|2462.1|2456.1|2456.1|2450.1|65
1697117100000|2023-10-12 13:25:00|2457.4|2451.4|2457.9|2451.9|2460.6|2454.6|2457.1|2451.1|67
1697117400000|2023-10-12 13:30:00|2457.6|2451.6|2453.6|2447.6|2459.6|2453.6|2453.1|2447.1|77
1697117700000|2023-10-12 13:35:00|2453.4|2447.4|2455.6|2449.6|2457.6|2451.6|2453.4|2447.4|70
1697118000000|2023-10-12 13:40:00|2455.4|2449.4|2453.6|2447.6|2455.6|2449.6|2453.1|2447.1|69
1697118300000|2023-10-12 13:45:00|2453.4|2447.4|2454.8|2448.8|2455.6|2449.6|2451.4|2445.4|66
1697118600000|2023-10-12 13:50:00|2454.9|2448.9|2456.4|2450.4|2460.1|2454.1|2454.9|2448.9|68
1697118900000|2023-10-12 13:55:00|2456.1|2450.1|2448.9|2442.9|2456.1|2450.1|2448.9|2442.9|34
1697119200000|2023-10-12 14:00:00|2449.6|2443.6|2451.9|2445.9|2452.4|2446.4|2448.6|2442.6|61
1697119500000|2023-10-12 14:05:00|2452.1|2446.1|2454.1|2448.1|2455.1|2449.1|2452.1|2446.1|39
1697119800000|2023-10-12 14:10:00|2453.9|2447.9|2455.9|2449.9|2457.1|2451.1|2452.9|2446.9|59
1697120100000|2023-10-12 14:15:00|2455.6|2449.6|2454.4|2448.4|2456.1|2450.1|2452.1|2446.1|44
1697120400000|2023-10-12 14:20:00|2454.1|2448.1|2452.1|2446.1|2454.9|2448.9|2452.1|2446.1|38
1697120700000|2023-10-12 14:25:00|2452.4|2446.4|2449.1|2443.1|2453.1|2447.1|2448.9|2442.9|60
1697121000000|2023-10-12 14:30:00|2449.4|2443.4|2448.1|2442.1|2449.9|2443.9|2445.6|2439.6|59
1697121300000|2023-10-12 14:35:00|2448.4|2442.4|2449.9|2443.9|2450.4|2444.4|2447.1|2441.1|71
1697121600000|2023-10-12 14:40:00|2450.1|2444.1|2450.1|2444.1|2451.6|2445.6|2449.4|2443.4|74
1697121900000|2023-10-12 14:45:00|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2448.4|2442.4|30
1697122200000|2023-10-12 14:50:00|2450.1|2444.1|2449.1|2443.1|2450.9|2444.9|2448.6|2442.6|47
1697122500000|2023-10-12 14:55:00|2449.4|2443.4|2452.1|2446.1|2455.4|2449.4|2448.6|2442.6|77
1697122800000|2023-10-12 15:00:00|2452.4|2446.4|2448.4|2442.4|2453.1|2447.1|2448.4|2442.4|32
1697123100000|2023-10-12 15:05:00|2448.1|2442.1|2446.9|2440.9|2449.1|2443.1|2445.4|2439.4|57
1697123400000|2023-10-12 15:10:00|2446.6|2440.6|2447.9|2441.9|2448.1|2442.1|2446.6|2440.6|91
1697123700000|2023-10-12 15:15:00|2447.6|2441.6|2445.6|2439.6|2447.6|2441.6|2445.4|2439.4|38
1697124000000|2023-10-12 15:20:00|2445.9|2439.9|2447.4|2441.4|2447.6|2441.6|2444.9|2438.9|30
1697124300000|2023-10-12 15:25:00|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2445.6|2439.6|31
1697124600000|2023-10-12 15:30:00|2446.4|2440.4|2449.1|2443.1|2449.1|2443.1|2445.9|2439.9|31
1697124900000|2023-10-12 15:35:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2447.4|2441.4|24
1697125200000|2023-10-12 15:40:00|2449.4|2443.4|2448.4|2442.4|2449.4|2443.4|2445.4|2439.4|28
1697125500000|2023-10-12 15:45:00|2448.6|2442.6|2447.1|2441.1|2449.1|2443.1|2447.1|2441.1|20
1697125800000|2023-10-12 15:50:00|2446.9|2440.9|2447.4|2441.4|2448.1|2442.1|2446.1|2440.1|19
1697126100000|2023-10-12 15:55:00|2447.1|2441.1|2447.6|2441.6|2448.6|2442.6|2446.4|2440.4|22
1697126400000|2023-10-12 16:00:00|2447.4|2441.4|2447.9|2441.9|2449.4|2443.4|2446.9|2440.9|18
1697126700000|2023-10-12 16:05:00|2447.6|2441.6|2447.9|2441.9|2448.6|2442.6|2446.9|2440.9|67
1697127000000|2023-10-12 16:10:00|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2446.6|2440.6|74
1697127300000|2023-10-12 16:15:00|2447.9|2441.9|2447.6|2441.6|2448.6|2442.6|2446.8|2440.8|85
1697127600000|2023-10-12 16:20:00|2447.4|2441.4|2447.1|2441.1|2447.6|2441.6|2446.6|2440.6|34
1697127900000|2023-10-12 16:25:00|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|43
1697128200000|2023-10-12 16:30:00|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|45
1697128500000|2023-10-12 16:35:00|2447.4|2441.4|2448.1|2442.1|2448.1|2442.1|2447.4|2441.4|6
1697128800000|2023-10-12 16:40:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1697129100000|2023-10-12 16:45:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|10
1697129400000|2023-10-12 16:50:00|2447.4|2441.4|2449.1|2443.1|2449.1|2443.1|2447.4|2441.4|10
1697129700000|2023-10-12 16:55:00|2449.3|2443.3|2450|2444|2450.3|2444.3|2449.1|2443.1|21
1697130000000|2023-10-12 17:00:00|2449.8|2443.8|2448|2442|2449.8|2443.8|2447.8|2441.8|11
1697130300000|2023-10-12 17:05:00|2447.8|2441.8|2447.3|2441.3|2448.3|2442.3|2447.3|2441.3|17
1697130600000|2023-10-12 17:10:00|2447|2441|2447|2441|2447.5|2441.5|2447|2441|7
1697130900000|2023-10-12 17:15:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2446.5|2440.5|15
1697131200000|2023-10-12 17:20:00|2447|2441|2446.5|2440.5|2447|2441|2446.3|2440.3|7
1697131500000|2023-10-12 17:25:00|2446.8|2440.8|2445.3|2439.3|2446.8|2440.8|2445.3|2439.3|4
1697131800000|2023-10-12 17:30:00|2445|2439|2444.5|2438.5|2445|2439|2443.4|2437.4|16
1697132100000|2023-10-12 17:35:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1697132400000|2023-10-12 17:40:00|2444.5|2438.5|2444.5|2438.5|2444.6|2438.6|2444.5|2438.5|3
1697132700000|2023-10-12 17:45:00|2444.6|2438.6|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|4
1697133000000|2023-10-12 17:50:00|2444.3|2438.3|2443.9|2437.9|2444.6|2438.6|2443.6|2437.6|8
1697133300000|2023-10-12 17:55:00|2444.1|2438.1|2451|2432.3|2451.5|2438.9|2444.1|2432.3|6
1697155200000|2023-10-13 00:00:00|2449.6|2443.6|2449.8|2443.8|2449.8|2443.8|2449.6|2443.6|2
1697155500000|2023-10-13 00:05:00|2450|2444|2451|2445|2451.6|2445.6|2450|2444|10
1697155800000|2023-10-13 00:10:00|2451.6|2445.6|2452.1|2446.1|2452.6|2446.6|2451.6|2445.6|4
1697156100000|2023-10-13 00:15:00|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2451.9|2445.9|7
1697156400000|2023-10-13 00:20:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.6|2444.6|8
1697156700000|2023-10-13 00:25:00|2450|2444|2450.4|2444.4|2450.9|2444.9|2449.8|2443.8|9
1697157000000|2023-10-13 00:30:00|2450.3|2444.3|2451.6|2445.6|2452.5|2446.5|2448.8|2442.8|14
1697157300000|2023-10-13 00:35:00|2451.3|2445.3|2448.5|2442.5|2452.6|2446.6|2448.4|2442.4|21
1697157600000|2023-10-13 00:40:00|2448.8|2442.8|2451.3|2445.3|2451.3|2445.3|2448.8|2442.8|11
1697157900000|2023-10-13 00:45:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1697158200000|2023-10-13 00:50:00|2451.5|2445.5|2452.8|2446.8|2453.5|2447.5|2451.5|2445.5|12
1697158500000|2023-10-13 00:55:00|2452.5|2446.5|2451|2445|2452.5|2446.5|2449.5|2443.5|17
1697158800000|2023-10-13 01:00:00|2450.8|2444.8|2449.8|2443.8|2453|2447|2449.8|2443.8|58
1697159100000|2023-10-13 01:05:00|2449.5|2443.5|2448.5|2442.5|2451.3|2445.3|2448.5|2442.5|34
1697159400000|2023-10-13 01:10:00|2448.3|2442.3|2442.3|2436.3|2448.5|2442.5|2441|2435|79
1697159700000|2023-10-13 01:15:00|2442|2436|2444.8|2438.8|2444.8|2438.8|2441|2435|46
1697160000000|2023-10-13 01:20:00|2444.5|2438.5|2447|2441|2447.5|2441.5|2444|2438|44
1697160300000|2023-10-13 01:25:00|2447.3|2441.3|2444.3|2438.3|2447.5|2441.5|2444.3|2438.3|27
1697160600000|2023-10-13 01:30:00|2444.5|2438.5|2444.3|2438.3|2446.3|2440.3|2443.8|2437.8|85
1697160900000|2023-10-13 01:35:00|2444|2438|2442.3|2436.3|2444|2438|2440.5|2434.5|44
1697161200000|2023-10-13 01:40:00|2442.5|2436.5|2441.5|2435.5|2443.5|2437.5|2439|2433|46
1697161500000|2023-10-13 01:45:00|2441.3|2435.3|2443.3|2437.3|2443.3|2437.3|2440.3|2434.3|41
1697161800000|2023-10-13 01:50:00|2443.5|2437.5|2443.5|2437.5|2444|2438|2441.8|2435.8|85
1697162100000|2023-10-13 01:55:00|2443.8|2437.8|2439.5|2433.5|2445|2439|2439.3|2433.3|76
1697162400000|2023-10-13 02:00:00|2439.8|2433.8|2437.5|2431.5|2441|2435|2436.3|2430.3|90
1697162700000|2023-10-13 02:05:00|2437.8|2431.8|2444.3|2438.3|2445|2439|2437.8|2431.8|107
1697163000000|2023-10-13 02:10:00|2444|2438|2446.3|2440.3|2446.5|2440.5|2442.3|2436.3|44
1697163300000|2023-10-13 02:15:00|2446.5|2440.5|2448.3|2442.3|2449.3|2443.3|2446.5|2440.5|16
1697163600000|2023-10-13 02:20:00|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|5
1697163900000|2023-10-13 02:25:00|2447.8|2441.8|2447.5|2441.5|2448|2442|2447.5|2441.5|5
1697164200000|2023-10-13 02:30:00|2447.3|2441.3|2446.3|2440.3|2449.3|2443.3|2446.3|2440.3|66
1697164500000|2023-10-13 02:35:00|2446.5|2440.5|2449.8|2443.8|2449.8|2443.8|2446.5|2440.5|28
1697164800000|2023-10-13 02:40:00|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2446.3|2440.3|35
1697165100000|2023-10-13 02:45:00|2450.5|2444.5|2451.5|2445.5|2452.5|2446.5|2450.5|2444.5|42
1697165400000|2023-10-13 02:50:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|23
1697165700000|2023-10-13 02:55:00|2452.5|2446.5|2452.8|2446.8|2453.8|2447.8|2451.3|2445.3|54
1697166000000|2023-10-13 03:00:00|2453|2447|2453|2447|2454.3|2448.3|2451.3|2445.3|37
1697166300000|2023-10-13 03:05:00|2452.8|2446.8|2451.5|2445.5|2453.3|2447.3|2451.3|2445.3|33
1697166600000|2023-10-13 03:10:00|2451.3|2445.3|2450.5|2444.5|2451.5|2445.5|2450.5|2444.5|20
1697166900000|2023-10-13 03:15:00|2450.8|2444.8|2451.3|2445.3|2452|2446|2450.8|2444.8|56
1697167200000|2023-10-13 03:20:00|2451|2445|2451|2445|2451.3|2445.3|2450.5|2444.5|23
1697167500000|2023-10-13 03:25:00|2451.3|2445.3|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|15
1697167800000|2023-10-13 03:30:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1697168100000|2023-10-13 03:35:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1697168400000|2023-10-13 03:40:00|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|3
1697169000000|2023-10-13 03:50:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|5
1697169300000|2023-10-13 03:55:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1697169900000|2023-10-13 04:05:00|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|4
1697170200000|2023-10-13 04:10:00|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1697170500000|2023-10-13 04:15:00|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|5
1697170800000|2023-10-13 04:20:00|2451|2445|2451|2445|2451|2445|2450.8|2444.8|3
1697171100000|2023-10-13 04:25:00|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.8|2445.8|5
1697171400000|2023-10-13 04:30:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1697172600000|2023-10-13 04:50:00|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|2
1697172900000|2023-10-13 04:55:00|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1697173200000|2023-10-13 05:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1697173500000|2023-10-13 05:05:00|2452|2446|2452.8|2446.8|2453.3|2447.3|2451.8|2445.8|6
1697173800000|2023-10-13 05:10:00|2453|2447|2454|2448|2454|2448|2453|2447|3
1697174100000|2023-10-13 05:15:00|2453.8|2447.8|2452.8|2446.8|2453.8|2447.8|2452.8|2446.8|5
1697174400000|2023-10-13 05:20:00|2453|2447|2453|2447|2453|2447|2452.8|2446.8|3
1697174700000|2023-10-13 05:25:00|2453.3|2447.3|2452.5|2446.5|2454|2448|2452.5|2446.5|7
1697175000000|2023-10-13 05:30:00|2452.8|2446.8|2452.3|2446.3|2458|2452|2452.3|2446.3|101
1697175300000|2023-10-13 05:35:00|2452.8|2446.8|2450.8|2444.8|2453.3|2447.3|2450.8|2444.8|32
1697175600000|2023-10-13 05:40:00|2451|2445|2453.3|2447.3|2453.8|2447.8|2450.8|2444.8|53
1697175900000|2023-10-13 05:45:00|2453.5|2447.5|2453.8|2447.8|2455.3|2449.3|2453|2447|42
1697176200000|2023-10-13 05:50:00|2454|2448|2456.3|2450.3|2456.5|2450.5|2453.3|2447.3|28
1697176500000|2023-10-13 05:55:00|2456.5|2450.5|2458.3|2452.3|2458.5|2452.5|2456.5|2450.5|26
1697176800000|2023-10-13 06:00:00|2458|2452|2455.5|2449.5|2458.8|2452.8|2454.3|2448.3|39
1697177100000|2023-10-13 06:05:00|2455.8|2449.8|2460.8|2454.8|2460.8|2454.8|2455.8|2449.8|32
1697177400000|2023-10-13 06:10:00|2460.3|2454.3|2458.8|2452.8|2460.5|2454.5|2458.8|2452.8|20
1697177700000|2023-10-13 06:15:00|2459|2453|2458.5|2452.5|2460|2454|2458.5|2452.5|36
1697178000000|2023-10-13 06:20:00|2458.3|2452.3|2458|2452|2458.5|2452.5|2456.3|2450.3|43
1697178300000|2023-10-13 06:25:00|2457.8|2451.8|2459.8|2453.8|2460|2454|2457.3|2451.3|22
1697178600000|2023-10-13 06:30:00|2459.5|2453.5|2456.8|2450.8|2460|2454|2456.5|2450.5|27
1697178900000|2023-10-13 06:35:00|2456.5|2450.5|2458|2452|2458.3|2452.3|2455.8|2449.8|30
1697179200000|2023-10-13 06:40:00|2457.8|2451.8|2459.8|2453.8|2460.5|2454.5|2457.8|2451.8|32
1697179500000|2023-10-13 06:45:00|2459.5|2453.5|2459.3|2453.3|2460.3|2454.3|2458.5|2452.5|26
1697179800000|2023-10-13 06:50:00|2459|2453|2457.3|2451.3|2460.8|2454.8|2457.3|2451.3|34
1697180100000|2023-10-13 06:55:00|2457|2451|2453.5|2447.5|2458.9|2452.9|2453.5|2447.5|53
1697180400000|2023-10-13 07:00:00|2452.5|2446.5|2443.6|2437.6|2452.6|2446.6|2441.5|2435.5|71
1697180700000|2023-10-13 07:05:00|2443.9|2437.9|2444.1|2438.1|2446.9|2440.9|2441.4|2435.4|38
1697181000000|2023-10-13 07:10:00|2443.9|2437.9|2445.9|2439.9|2448.6|2442.6|2443.9|2437.9|34
1697181300000|2023-10-13 07:15:00|2445.6|2439.6|2443.9|2437.9|2446.1|2440.1|2443.9|2437.9|36
1697181600000|2023-10-13 07:20:00|2443.6|2437.6|2447.1|2441.1|2448.1|2442.1|2443.6|2437.6|38
1697181900000|2023-10-13 07:25:00|2446.9|2440.9|2449.1|2443.1|2449.4|2443.4|2446.9|2440.9|32
1697182200000|2023-10-13 07:30:00|2448.9|2442.9|2448.6|2442.6|2449.6|2443.6|2448.4|2442.4|56
1697182500000|2023-10-13 07:35:00|2448.4|2442.4|2452.6|2446.6|2453.1|2447.1|2447.6|2441.6|39
1697182800000|2023-10-13 07:40:00|2452.4|2446.4|2446.9|2440.9|2452.4|2446.4|2446.9|2440.9|21
1697183100000|2023-10-13 07:45:00|2446.6|2440.6|2446.1|2440.1|2447.1|2441.1|2445.9|2439.9|16
1697183400000|2023-10-13 07:50:00|2445.6|2439.6|2444.6|2438.6|2445.6|2439.6|2444.4|2438.4|9
1697183700000|2023-10-13 07:55:00|2444.4|2438.4|2444.6|2438.6|2445.1|2439.1|2443.6|2437.6|17
1697184000000|2023-10-13 08:00:00|2444.4|2438.4|2444.4|2438.4|2449.4|2443.4|2444.4|2438.4|99
1697184300000|2023-10-13 08:05:00|2444.1|2438.1|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|26
1697184600000|2023-10-13 08:10:00|2443.6|2437.6|2446.9|2440.9|2446.9|2440.9|2443.6|2437.6|22
1697184900000|2023-10-13 08:15:00|2446.4|2440.4|2447.1|2441.1|2448.4|2442.4|2444.1|2438.1|38
1697185200000|2023-10-13 08:20:00|2447.4|2441.4|2454.3|2448.3|2458.5|2452.5|2447.4|2441.4|52
1697185500000|2023-10-13 08:25:00|2453.6|2447.6|2453.1|2447.1|2455.1|2449.1|2451|2445|60
1697185800000|2023-10-13 08:30:00|2452.9|2446.9|2451.1|2445.1|2453.6|2447.6|2451.1|2445.1|59
1697186100000|2023-10-13 08:35:00|2451.4|2445.4|2450.4|2444.4|2452.9|2446.9|2450.4|2444.4|29
1697186400000|2023-10-13 08:40:00|2450.6|2444.6|2447.1|2441.1|2452.6|2446.6|2446.6|2440.6|28
1697186700000|2023-10-13 08:45:00|2447.6|2441.6|2446.9|2440.9|2449.1|2443.1|2446.9|2440.9|19
1697187000000|2023-10-13 08:50:00|2445.9|2439.9|2447.4|2441.4|2447.4|2441.4|2445.9|2439.9|12
1697187300000|2023-10-13 08:55:00|2447.9|2441.9|2446.4|2440.4|2448.6|2442.6|2446.4|2440.4|21
1697187600000|2023-10-13 09:00:00|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|11
1697187900000|2023-10-13 09:05:00|2446.4|2440.4|2444.6|2438.6|2446.4|2440.4|2444.1|2438.1|16
1697188200000|2023-10-13 09:10:00|2444.4|2438.4|2444.4|2438.4|2445.4|2439.4|2443.9|2437.9|23
1697188500000|2023-10-13 09:15:00|2444.1|2438.1|2446.9|2440.9|2446.9|2440.9|2444.1|2438.1|17
1697188800000|2023-10-13 09:20:00|2446.6|2440.6|2443.9|2437.9|2446.9|2440.9|2443.9|2437.9|29
1697189100000|2023-10-13 09:25:00|2444.6|2438.6|2444.9|2438.9|2445.6|2439.6|2444.1|2438.1|13
1697189400000|2023-10-13 09:30:00|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2443.6|2437.6|31
1697189700000|2023-10-13 09:35:00|2444.1|2438.1|2444.1|2438.1|2444.9|2438.9|2443.9|2437.9|21
1697190000000|2023-10-13 09:40:00|2443.9|2437.9|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|7
1697190300000|2023-10-13 09:45:00|2444.1|2438.1|2439.6|2433.6|2444.4|2438.4|2438.1|2432.1|23
1697190600000|2023-10-13 09:50:00|2439.4|2433.4|2438.1|2432.1|2440.4|2434.4|2438.1|2432.1|21
1697190900000|2023-10-13 09:55:00|2438.4|2432.4|2440.6|2434.6|2440.9|2434.9|2438.4|2432.4|24
1697191200000|2023-10-13 10:00:00|2440.9|2434.9|2442.1|2436.1|2442.1|2436.1|2440.1|2434.1|18
1697191500000|2023-10-13 10:05:00|2441.9|2435.9|2443.4|2437.4|2443.6|2437.6|2441.1|2435.1|28
1697191800000|2023-10-13 10:10:00|2443.6|2437.6|2443.1|2437.1|2443.9|2437.9|2441.9|2435.9|19
1697192100000|2023-10-13 10:15:00|2442.9|2436.9|2441.6|2435.6|2443.1|2437.1|2441.6|2435.6|14
1697192400000|2023-10-13 10:20:00|2441.9|2435.9|2442.1|2436.1|2442.4|2436.4|2441.1|2435.1|16
1697192700000|2023-10-13 10:25:00|2441.9|2435.9|2440.4|2434.4|2442.1|2436.1|2440.1|2434.1|19
1697193000000|2023-10-13 10:30:00|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2439.4|2433.4|18
1697193300000|2023-10-13 10:35:00|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2440.1|2434.1|9
1697193600000|2023-10-13 10:40:00|2441.1|2435.1|2443.4|2437.4|2444.4|2438.4|2441.1|2435.1|24
1697193900000|2023-10-13 10:45:00|2443.6|2437.6|2447.4|2441.4|2448.1|2442.1|2443.6|2437.6|29
1697194200000|2023-10-13 10:50:00|2447.6|2441.6|2450.1|2444.1|2450.1|2444.1|2447.6|2441.6|17
1697194500000|2023-10-13 10:55:00|2450.6|2444.6|2448.9|2442.9|2450.9|2444.9|2448.9|2442.9|9
1697194800000|2023-10-13 11:00:00|2448.6|2442.6|2445.4|2439.4|2448.6|2442.6|2445.1|2439.1|26
1697195100000|2023-10-13 11:05:00|2445.1|2439.1|2445.9|2439.9|2446.6|2440.6|2444.9|2438.9|23
1697195400000|2023-10-13 11:10:00|2445.6|2439.6|2446.6|2440.6|2447.4|2441.4|2444.9|2438.9|31
1697195700000|2023-10-13 11:15:00|2446.4|2440.4|2443.1|2437.1|2446.4|2440.4|2442.6|2436.6|27
1697196000000|2023-10-13 11:20:00|2443.4|2437.4|2443.6|2437.6|2444.6|2438.6|2443.1|2437.1|30
1697196300000|2023-10-13 11:25:00|2444.1|2438.1|2443.1|2437.1|2444.6|2438.6|2441.9|2435.9|28
1697196600000|2023-10-13 11:30:00|2442.9|2436.9|2441.1|2435.1|2442.9|2436.9|2439.9|2433.9|28
1697196900000|2023-10-13 11:35:00|2440.9|2434.9|2439.1|2433.1|2440.9|2434.9|2438.1|2432.1|27
1697197200000|2023-10-13 11:40:00|2438.9|2432.9|2439.6|2433.6|2441.4|2435.4|2438.9|2432.9|25
1697197500000|2023-10-13 11:45:00|2439.1|2433.1|2440.6|2434.6|2440.6|2434.6|2437.9|2431.9|18
1697197800000|2023-10-13 11:50:00|2440.4|2434.4|2441.6|2435.6|2443.1|2437.1|2438.9|2432.9|48
1697198100000|2023-10-13 11:55:00|2442.1|2436.1|2441.9|2435.9|2445.1|2439.1|2441.9|2435.9|40
1697198400000|2023-10-13 12:00:00|2441.6|2435.6|2441.1|2435.1|2442.9|2436.9|2441.1|2435.1|32
1697198700000|2023-10-13 12:05:00|2440.6|2434.6|2439.6|2433.6|2442.9|2436.9|2438.4|2432.4|50
1697199000000|2023-10-13 12:10:00|2439.1|2433.1|2441.9|2435.9|2442.1|2436.1|2439.1|2433.1|13
1697199300000|2023-10-13 12:15:00|2441.6|2435.6|2443.9|2437.9|2444.1|2438.1|2440.4|2434.4|42
1697199600000|2023-10-13 12:20:00|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2442.6|2436.6|26
1697199900000|2023-10-13 12:25:00|2443.4|2437.4|2444.4|2438.4|2444.9|2438.9|2442.1|2436.1|33
1697200200000|2023-10-13 12:30:00|2443.9|2437.9|2449.4|2443.4|2451.1|2445.1|2443.9|2437.9|65
1697200500000|2023-10-13 12:35:00|2449.1|2443.1|2449.4|2443.4|2451.1|2445.1|2449.1|2443.1|29
1697200800000|2023-10-13 12:40:00|2449.1|2443.1|2448.1|2442.1|2449.6|2443.6|2448.1|2442.1|25
1697201100000|2023-10-13 12:45:00|2447.9|2441.9|2449.6|2443.6|2449.9|2443.9|2447.6|2441.6|24
1697201400000|2023-10-13 12:50:00|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2448.6|2442.6|31
1697201700000|2023-10-13 12:55:00|2450.6|2444.6|2451.4|2445.4|2454.1|2448.1|2449.4|2443.4|57
1697202000000|2023-10-13 13:00:00|2451.1|2445.1|2452.6|2446.6|2459.6|2453.6|2451.1|2445.1|219
1697202300000|2023-10-13 13:05:00|2453.6|2447.6|2456.6|2450.6|2457.1|2451.1|2451.9|2445.9|95
1697202600000|2023-10-13 13:10:00|2456.9|2450.9|2457.4|2451.4|2459.6|2453.6|2456.9|2450.9|76
1697202900000|2023-10-13 13:15:00|2457.6|2451.6|2450.6|2444.6|2458.4|2452.4|2450.4|2444.4|86
1697203200000|2023-10-13 13:20:00|2450.4|2444.4|2450.6|2444.6|2453.1|2447.1|2449.4|2443.4|98
1697203500000|2023-10-13 13:25:00|2450.4|2444.4|2451.1|2445.1|2453.4|2447.4|2450.1|2444.1|63
1697203800000|2023-10-13 13:30:00|2451.4|2445.4|2453.1|2447.1|2453.4|2447.4|2450.9|2444.9|67
1697204100000|2023-10-13 13:35:00|2453.4|2447.4|2454.4|2448.4|2456.4|2450.4|2452.6|2446.6|94
1697204400000|2023-10-13 13:40:00|2454.6|2448.6|2452.1|2446.1|2454.6|2448.6|2452.1|2446.1|54
1697204700000|2023-10-13 13:45:00|2452.6|2446.6|2454.9|2448.9|2456.4|2450.4|2452.4|2446.4|50
1697205000000|2023-10-13 13:50:00|2455.1|2449.1|2453.4|2447.4|2455.9|2449.9|2453.4|2447.4|56
1697205300000|2023-10-13 13:55:00|2453.9|2447.9|2454.1|2448.1|2456.1|2450.1|2453.1|2447.1|41
1697205600000|2023-10-13 14:00:00|2453.9|2447.9|2452.1|2446.1|2453.9|2447.9|2450.4|2444.4|72
1697205900000|2023-10-13 14:05:00|2452.6|2446.6|2449.9|2443.9|2452.9|2446.9|2449.4|2443.4|60
1697206200000|2023-10-13 14:10:00|2449.6|2443.6|2447.1|2441.1|2450.1|2444.1|2446.6|2440.6|61
1697206500000|2023-10-13 14:15:00|2447.4|2441.4|2444.9|2438.9|2448.9|2442.9|2443.3|2437.3|74
1697206800000|2023-10-13 14:20:00|2445|2439|2445.4|2439.4|2448.6|2442.6|2445|2439|72
1697207100000|2023-10-13 14:25:00|2445.9|2439.9|2444.4|2438.4|2448.4|2442.4|2443.6|2437.6|75
1697207400000|2023-10-13 14:30:00|2444.1|2438.1|2446.4|2440.4|2447.6|2441.6|2443.9|2437.9|64
1697207700000|2023-10-13 14:35:00|2446.1|2440.1|2441.6|2435.6|2446.1|2440.1|2441.6|2435.6|37
1697208000000|2023-10-13 14:40:00|2441.4|2435.4|2438.1|2432.1|2441.9|2435.9|2438.1|2432.1|42
1697208300000|2023-10-13 14:45:00|2438.4|2432.4|2441.6|2435.6|2441.9|2435.9|2436.4|2430.4|72
1697208600000|2023-10-13 14:50:00|2441.4|2435.4|2445.4|2439.4|2445.6|2439.6|2440.1|2434.1|86
1697208900000|2023-10-13 14:55:00|2445.6|2439.6|2448.5|2442.5|2451.5|2445.5|2444.9|2438.9|152
1697209200000|2023-10-13 15:00:00|2448.3|2442.3|2448.9|2442.9|2451.6|2445.6|2447.4|2441.4|99
1697209500000|2023-10-13 15:05:00|2449.1|2443.1|2449.9|2443.9|2450.4|2444.4|2447.4|2441.4|43
1697209800000|2023-10-13 15:10:00|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2447.6|2441.6|14
1697210100000|2023-10-13 15:15:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2446.9|2440.9|18
1697210400000|2023-10-13 15:20:00|2448.6|2442.6|2448.4|2442.4|2450.1|2444.1|2448.1|2442.1|25
1697210700000|2023-10-13 15:25:00|2448.1|2442.1|2448.9|2442.9|2449.4|2443.4|2446.6|2440.6|40
1697211000000|2023-10-13 15:30:00|2449.1|2443.1|2446.9|2440.9|2449.4|2443.4|2446.9|2440.9|28
1697211300000|2023-10-13 15:35:00|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2445.9|2439.9|21
1697211600000|2023-10-13 15:40:00|2446.1|2440.1|2447.1|2441.1|2447.6|2441.6|2446.1|2440.1|37
1697211900000|2023-10-13 15:45:00|2447.4|2441.4|2447.1|2441.1|2447.6|2441.6|2445.6|2439.6|27
1697212200000|2023-10-13 15:50:00|2447.4|2441.4|2445.6|2439.6|2447.9|2441.9|2445.6|2439.6|21
1697212500000|2023-10-13 15:55:00|2445.4|2439.4|2446.6|2440.6|2446.9|2440.9|2444.1|2438.1|20
1697212800000|2023-10-13 16:00:00|2446.4|2440.4|2446.4|2440.4|2446.9|2440.9|2445.4|2439.4|14
1697213100000|2023-10-13 16:05:00|2446.1|2440.1|2446.4|2440.4|2446.9|2440.9|2445.4|2439.4|19
1697213400000|2023-10-13 16:10:00|2446.1|2440.1|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|12
1697213700000|2023-10-13 16:15:00|2446.6|2440.6|2446.4|2440.4|2447.4|2441.4|2446.1|2440.1|18
1697214000000|2023-10-13 16:20:00|2446.6|2440.6|2446.6|2440.6|2447.6|2441.6|2446.4|2440.4|14
1697214300000|2023-10-13 16:25:00|2446.9|2440.9|2449.1|2443.1|2449.9|2443.9|2446.9|2440.9|31
1697214600000|2023-10-13 16:30:00|2449.4|2443.4|2450.9|2444.9|2450.9|2444.9|2448.6|2442.6|17
1697214900000|2023-10-13 16:35:00|2450.4|2444.4|2452.6|2446.6|2452.6|2446.6|2450.4|2444.4|14
1697215200000|2023-10-13 16:40:00|2452.1|2446.1|2453.6|2447.6|2453.6|2447.6|2452.1|2446.1|9
1697215500000|2023-10-13 16:45:00|2453.4|2447.4|2452.4|2446.4|2455.1|2449.1|2452.4|2446.4|26
1697215800000|2023-10-13 16:50:00|2452.1|2446.1|2453.1|2447.1|2453.4|2447.4|2451.4|2445.4|26
1697216100000|2023-10-13 16:55:00|2453.4|2447.4|2452.3|2446.3|2453.8|2447.8|2451.8|2445.8|38
1697216400000|2023-10-13 17:00:00|2452|2446|2449.8|2443.8|2452|2446|2448.8|2442.8|21
1697216700000|2023-10-13 17:05:00|2450|2444|2449.3|2443.3|2450|2444|2448|2442|22
1697217000000|2023-10-13 17:10:00|2448.3|2442.3|2446.6|2440.6|2448.5|2442.5|2446.6|2440.6|37
1697217300000|2023-10-13 17:15:00|2446.4|2440.4|2447|2441|2447.3|2441.3|2446.4|2440.4|25
1697217600000|2023-10-13 17:20:00|2447.1|2441.1|2447.4|2441.4|2447.5|2441.5|2447.1|2441.1|13
1697217900000|2023-10-13 17:25:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|5
1697218200000|2023-10-13 17:30:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|6
1697218500000|2023-10-13 17:35:00|2447.3|2441.3|2447.3|2441.3|2447.4|2441.4|2446.4|2440.4|6
1697218800000|2023-10-13 17:40:00|2447.1|2441.1|2448.4|2442.4|2448.4|2442.4|2447.1|2441.1|6
1697219100000|2023-10-13 17:45:00|2448|2442|2448.1|2442.1|2448.4|2442.4|2448|2442|6
1697219400000|2023-10-13 17:50:00|2448|2442|2448.8|2442.8|2450.5|2444.5|2448|2442|17
1697219700000|2023-10-13 17:55:00|2455.3|2436.5|2454.8|2436|2455.3|2436.5|2454.8|2436|4
1697414400000|2023-10-16 00:00:00|2457.5|2451.5|2459|2453|2459.6|2453.6|2457.5|2451.5|8
1697414700000|2023-10-16 00:05:00|2458.6|2452.6|2458|2452|2458.8|2452.8|2458|2452|3
1697415300000|2023-10-16 00:15:00|2458.3|2452.3|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|5
1697415600000|2023-10-16 00:20:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1697415900000|2023-10-16 00:25:00|2458.1|2452.1|2456.9|2450.9|2458.1|2452.1|2456.9|2450.9|4
1697416200000|2023-10-16 00:30:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1697416500000|2023-10-16 00:35:00|2456.3|2450.3|2454.6|2448.6|2457|2451|2454.5|2448.5|10
1697416800000|2023-10-16 00:40:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1697417100000|2023-10-16 00:45:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1697417700000|2023-10-16 00:55:00|2454.5|2448.5|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|3
1697418000000|2023-10-16 01:00:00|2453.8|2447.8|2452.4|2446.4|2456.3|2450.3|2451.5|2445.5|121
1697418300000|2023-10-16 01:05:00|2452.9|2446.9|2457.9|2451.9|2458.8|2452.8|2451.9|2445.9|154
1697418600000|2023-10-16 01:10:00|2457.4|2451.4|2457.3|2451.3|2459.3|2453.3|2456.8|2450.8|90
1697418900000|2023-10-16 01:15:00|2457|2451|2459.5|2453.5|2460.5|2454.5|2455.3|2449.3|64
1697419200000|2023-10-16 01:20:00|2459.8|2453.8|2460|2454|2460.5|2454.5|2458.3|2452.3|47
1697419500000|2023-10-16 01:25:00|2460.3|2454.3|2460|2454|2460.8|2454.8|2459|2453|53
1697419800000|2023-10-16 01:30:00|2459.8|2453.8|2458.8|2452.8|2460|2454|2457|2451|65
1697420100000|2023-10-16 01:35:00|2458.5|2452.5|2460.3|2454.3|2460.5|2454.5|2457.5|2451.5|58
1697420400000|2023-10-16 01:40:00|2460.5|2454.5|2464|2458|2464.8|2458.8|2460.5|2454.5|66
1697420700000|2023-10-16 01:45:00|2464.3|2458.3|2465|2459|2465.3|2459.3|2462.3|2456.3|40
1697421000000|2023-10-16 01:50:00|2465.3|2459.3|2463.3|2457.3|2465.5|2459.5|2460.8|2454.8|42
1697421300000|2023-10-16 01:55:00|2463.5|2457.5|2461.8|2455.8|2463.8|2457.8|2461.8|2455.8|21
1697421600000|2023-10-16 02:00:00|2462|2456|2459.8|2453.8|2462.3|2456.3|2459.8|2453.8|35
1697421900000|2023-10-16 02:05:00|2460|2454|2467.3|2461.3|2467.3|2461.3|2459.8|2453.8|72
1697422200000|2023-10-16 02:10:00|2467|2461|2463.3|2457.3|2467.3|2461.3|2463.3|2457.3|60
1697422500000|2023-10-16 02:15:00|2463.5|2457.5|2462.5|2456.5|2463.5|2457.5|2462|2456|15
1697422800000|2023-10-16 02:20:00|2462.8|2456.8|2463.5|2457.5|2463.5|2457.5|2462.8|2456.8|4
1697423100000|2023-10-16 02:25:00|2463.3|2457.3|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|8
1697423400000|2023-10-16 02:30:00|2463|2457|2462.8|2456.8|2467.3|2461.3|2462.5|2456.5|61
1697423700000|2023-10-16 02:35:00|2463.8|2457.8|2463.5|2457.5|2464.3|2458.3|2462.3|2456.3|20
1697424000000|2023-10-16 02:40:00|2463.3|2457.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|25
1697424300000|2023-10-16 02:45:00|2462.5|2456.5|2462.8|2456.8|2464|2458|2460.8|2454.8|50
1697424600000|2023-10-16 02:50:00|2463|2457|2460|2454|2464.3|2458.3|2460|2454|35
1697424900000|2023-10-16 02:55:00|2459.8|2453.8|2460|2454|2460.8|2454.8|2459.3|2453.3|93
1697425200000|2023-10-16 03:00:00|2459.8|2453.8|2459.5|2453.5|2460|2454|2458.8|2452.8|43
1697425500000|2023-10-16 03:05:00|2459.3|2453.3|2458.3|2452.3|2459.5|2453.5|2457.8|2451.8|34
1697425800000|2023-10-16 03:10:00|2458.5|2452.5|2459.3|2453.3|2459.8|2453.8|2458|2452|48
1697426100000|2023-10-16 03:15:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2458.3|2452.3|61
1697426400000|2023-10-16 03:20:00|2459.8|2453.8|2459.5|2453.5|2460|2454|2458.3|2452.3|31
1697426700000|2023-10-16 03:25:00|2459.3|2453.3|2460.8|2454.8|2461|2455|2458.8|2452.8|24
1697427000000|2023-10-16 03:30:00|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|5
1697427300000|2023-10-16 03:35:00|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.5|2453.5|4
1697427600000|2023-10-16 03:40:00|2459.5|2453.5|2459|2453|2459.8|2453.8|2458.5|2452.5|9
1697427900000|2023-10-16 03:45:00|2459.3|2453.3|2459.5|2453.5|2460|2454|2459.3|2453.3|4
1697428200000|2023-10-16 03:50:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.3|2452.3|8
1697428500000|2023-10-16 03:55:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1697428800000|2023-10-16 04:00:00|2459.5|2453.5|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|6
1697429100000|2023-10-16 04:05:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1697429400000|2023-10-16 04:10:00|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|6
1697429700000|2023-10-16 04:15:00|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1697430000000|2023-10-16 04:20:00|2459|2453|2458.8|2452.8|2459|2453|2458.3|2452.3|6
1697430600000|2023-10-16 04:30:00|2459|2453|2460.5|2454.5|2460.5|2454.5|2459|2453|6
1697430900000|2023-10-16 04:35:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1697431500000|2023-10-16 04:45:00|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|3
1697431800000|2023-10-16 04:50:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1697432100000|2023-10-16 04:55:00|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|6
1697432700000|2023-10-16 05:05:00|2460.5|2454.5|2461.8|2455.8|2461.8|2455.8|2460.5|2454.5|7
1697433000000|2023-10-16 05:10:00|2462|2456|2460.5|2454.5|2463|2457|2460.5|2454.5|10
1697433300000|2023-10-16 05:15:00|2460.8|2454.8|2462|2456|2462|2456|2460.8|2454.8|4
1697433600000|2023-10-16 05:20:00|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.3|2455.3|5
1697433900000|2023-10-16 05:25:00|2461.3|2455.3|2461.5|2455.5|2462.3|2456.3|2461.3|2455.3|10
1697434200000|2023-10-16 05:30:00|2461.8|2455.8|2461.3|2455.3|2463.5|2457.5|2460.8|2454.8|51
1697434500000|2023-10-16 05:35:00|2462.3|2456.3|2462.3|2456.3|2463.3|2457.3|2461.3|2455.3|49
1697434800000|2023-10-16 05:40:00|2462.5|2456.5|2461.5|2455.5|2462.5|2456.5|2460.5|2454.5|39
1697435100000|2023-10-16 05:45:00|2461.8|2455.8|2461|2455|2461.8|2455.8|2460|2454|59
1697435400000|2023-10-16 05:50:00|2461.3|2455.3|2462.3|2456.3|2462.3|2456.3|2460.3|2454.3|50
1697435700000|2023-10-16 05:55:00|2462|2456|2465.3|2459.3|2466.3|2460.3|2462|2456|38
1697436000000|2023-10-16 06:00:00|2465|2459|2464|2458|2466.8|2460.8|2464|2458|70
1697436300000|2023-10-16 06:05:00|2464.3|2458.3|2464.8|2458.8|2466.5|2460.5|2464|2458|49
1697436600000|2023-10-16 06:10:00|2465|2459|2467|2461|2467.5|2461.5|2464.5|2458.5|27
1697436900000|2023-10-16 06:15:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2466|2460|49
1697437200000|2023-10-16 06:20:00|2468.3|2462.3|2468.8|2462.8|2469.5|2463.5|2467.3|2461.3|50
1697437500000|2023-10-16 06:25:00|2468.5|2462.5|2466.8|2460.8|2468.5|2462.5|2466.5|2460.5|36
1697437800000|2023-10-16 06:30:00|2466.5|2460.5|2467|2461|2468.8|2462.8|2465.5|2459.5|68
1697438100000|2023-10-16 06:35:00|2467.3|2461.3|2468.3|2462.3|2469|2463|2466|2460|43
1697438400000|2023-10-16 06:40:00|2468|2462|2469.3|2463.3|2469.5|2463.5|2466.5|2460.5|29
1697438700000|2023-10-16 06:45:00|2468.8|2462.8|2468.3|2462.3|2469.5|2463.5|2467.8|2461.8|31
1697439000000|2023-10-16 06:50:00|2468.5|2462.5|2465.5|2459.5|2468.8|2462.8|2465.5|2459.5|37
1697439300000|2023-10-16 06:55:00|2465.3|2459.3|2463.1|2457.1|2467.6|2461.6|2462.8|2456.8|66
1697439600000|2023-10-16 07:00:00|2462.9|2456.9|2460.6|2454.6|2466.4|2460.4|2459.4|2453.4|90
1697439900000|2023-10-16 07:05:00|2460.4|2454.4|2457.3|2451.3|2463.6|2457.6|2457.1|2451.1|52
1697440200000|2023-10-16 07:10:00|2457.8|2451.8|2460.6|2454.6|2460.6|2454.6|2457.1|2451.1|28
1697440500000|2023-10-16 07:15:00|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2457.6|2451.6|25
1697440800000|2023-10-16 07:20:00|2459.1|2453.1|2461.1|2455.1|2461.1|2455.1|2455.8|2449.8|55
1697441100000|2023-10-16 07:25:00|2460.9|2454.9|2464.1|2458.1|2465.9|2459.9|2460.6|2454.6|46
1697441400000|2023-10-16 07:30:00|2464.4|2458.4|2460.4|2454.4|2465.4|2459.4|2460.4|2454.4|44
1697441700000|2023-10-16 07:35:00|2459.9|2453.9|2455.9|2449.9|2460.6|2454.6|2455.9|2449.9|19
1697442000000|2023-10-16 07:40:00|2455.6|2449.6|2457.3|2451.3|2457.3|2451.3|2453.6|2447.6|20
1697442300000|2023-10-16 07:45:00|2457.6|2451.6|2457.9|2451.9|2459.9|2453.9|2457.1|2451.1|30
1697442600000|2023-10-16 07:50:00|2457.6|2451.6|2463.4|2457.4|2464.9|2458.9|2457.4|2451.4|44
1697442900000|2023-10-16 07:55:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|10
1697443200000|2023-10-16 08:00:00|2464.4|2458.4|2468.1|2462.1|2468.9|2462.9|2464.4|2458.4|57
1697443500000|2023-10-16 08:05:00|2467.9|2461.9|2467.6|2461.6|2468.4|2462.4|2466.6|2460.6|22
1697443800000|2023-10-16 08:10:00|2467.4|2461.4|2463.4|2457.4|2467.4|2461.4|2461.6|2455.6|47
1697444100000|2023-10-16 08:15:00|2463.6|2457.6|2460.6|2454.6|2463.9|2457.9|2460.1|2454.1|33
1697444400000|2023-10-16 08:20:00|2460.9|2454.9|2461.9|2455.9|2462.1|2456.1|2459.4|2453.4|46
1697444700000|2023-10-16 08:25:00|2461.6|2455.6|2462.6|2456.6|2462.6|2456.6|2459.4|2453.4|41
1697445000000|2023-10-16 08:30:00|2462.4|2456.4|2462.4|2456.4|2464.4|2458.4|2461.4|2455.4|45
1697445300000|2023-10-16 08:35:00|2462.1|2456.1|2463.1|2457.1|2466.6|2460.6|2462.1|2456.1|33
1697445600000|2023-10-16 08:40:00|2463.4|2457.4|2462.9|2456.9|2464.4|2458.4|2460.9|2454.9|22
1697445900000|2023-10-16 08:45:00|2462.6|2456.6|2461.9|2455.9|2464.1|2458.1|2460.6|2454.6|41
1697446200000|2023-10-16 08:50:00|2462.1|2456.1|2461.4|2455.4|2462.6|2456.6|2460.9|2454.9|27
1697446500000|2023-10-16 08:55:00|2460.9|2454.9|2461.1|2455.1|2462.1|2456.1|2460.4|2454.4|30
1697446800000|2023-10-16 09:00:00|2460.9|2454.9|2461.6|2455.6|2462.9|2456.9|2460.4|2454.4|46
1697447100000|2023-10-16 09:05:00|2461.9|2455.9|2460.4|2454.4|2464.4|2458.4|2459.9|2453.9|50
1697447400000|2023-10-16 09:10:00|2460.9|2454.9|2458.9|2452.9|2460.9|2454.9|2458.6|2452.6|27
1697447700000|2023-10-16 09:15:00|2458.6|2452.6|2457.1|2451.1|2461.1|2455.1|2457.1|2451.1|30
1697448000000|2023-10-16 09:20:00|2457.4|2451.4|2456.6|2450.6|2460.4|2454.4|2456.4|2450.4|36
1697448300000|2023-10-16 09:25:00|2456.9|2450.9|2460.4|2454.4|2461.6|2455.6|2456.9|2450.9|26
1697448600000|2023-10-16 09:30:00|2460.6|2454.6|2459.4|2453.4|2460.9|2454.9|2458.4|2452.4|30
1697448900000|2023-10-16 09:35:00|2458.9|2452.9|2461.1|2455.1|2462.1|2456.1|2458.6|2452.6|31
1697449200000|2023-10-16 09:40:00|2460.9|2454.9|2458.9|2452.9|2461.4|2455.4|2458.9|2452.9|22
1697449500000|2023-10-16 09:45:00|2458.6|2452.6|2459.6|2453.6|2460.6|2454.6|2458.6|2452.6|24
1697449800000|2023-10-16 09:50:00|2459.9|2453.9|2459.6|2453.6|2460.4|2454.4|2458.4|2452.4|26
1697450100000|2023-10-16 09:55:00|2459.9|2453.9|2463.1|2457.1|2463.9|2457.9|2459.9|2453.9|26
1697450400000|2023-10-16 10:00:00|2463.4|2457.4|2466.6|2460.6|2468.1|2462.1|2463.1|2457.1|43
1697450700000|2023-10-16 10:05:00|2466.4|2460.4|2466.9|2460.9|2467.6|2461.6|2465.9|2459.9|16
1697451000000|2023-10-16 10:10:00|2466.6|2460.6|2464.6|2458.6|2466.6|2460.6|2464.6|2458.6|16
1697451300000|2023-10-16 10:15:00|2464.4|2458.4|2465.9|2459.9|2465.9|2459.9|2464.4|2458.4|11
1697451600000|2023-10-16 10:20:00|2466.1|2460.1|2461.9|2455.9|2466.1|2460.1|2461.9|2455.9|31
1697451900000|2023-10-16 10:25:00|2461.6|2455.6|2460.6|2454.6|2463.1|2457.1|2460.4|2454.4|34
1697452200000|2023-10-16 10:30:00|2460.9|2454.9|2457.9|2451.9|2460.9|2454.9|2457.6|2451.6|34
1697452500000|2023-10-16 10:35:00|2457.6|2451.6|2458.4|2452.4|2459.6|2453.6|2457.6|2451.6|25
1697452800000|2023-10-16 10:40:00|2457.9|2451.9|2456.9|2450.9|2458.9|2452.9|2456.1|2450.1|33
1697453100000|2023-10-16 10:45:00|2456.6|2450.6|2455.6|2449.6|2457.4|2451.4|2455.6|2449.6|16
1697453400000|2023-10-16 10:50:00|2455.4|2449.4|2454.6|2448.6|2455.6|2449.6|2454.1|2448.1|42
1697453700000|2023-10-16 10:55:00|2455.1|2449.1|2453.9|2447.9|2455.1|2449.1|2453.4|2447.4|16
1697454000000|2023-10-16 11:00:00|2453.6|2447.6|2453.6|2447.6|2455.1|2449.1|2453.6|2447.6|15
1697454300000|2023-10-16 11:05:00|2453.4|2447.4|2453.9|2447.9|2454.9|2448.9|2453.4|2447.4|12
1697454600000|2023-10-16 11:10:00|2453.6|2447.6|2453.6|2447.6|2455.1|2449.1|2453.6|2447.6|30
1697454900000|2023-10-16 11:15:00|2453.4|2447.4|2453.9|2447.9|2455.4|2449.4|2453.4|2447.4|27
1697455200000|2023-10-16 11:20:00|2453.6|2447.6|2455.6|2449.6|2455.9|2449.9|2453.6|2447.6|43
1697455500000|2023-10-16 11:25:00|2455.4|2449.4|2456.4|2450.4|2457.9|2451.9|2453.9|2447.9|42
1697455800000|2023-10-16 11:30:00|2456.9|2450.9|2460.6|2454.6|2462.4|2456.4|2456.9|2450.9|75
1697456100000|2023-10-16 11:35:00|2460.9|2454.9|2460.9|2454.9|2461.9|2455.9|2458.6|2452.6|41
1697456400000|2023-10-16 11:40:00|2461.1|2455.1|2460.4|2454.4|2462.9|2456.9|2458.6|2452.6|56
1697456700000|2023-10-16 11:45:00|2459.9|2453.9|2456.9|2450.9|2460.1|2454.1|2456.1|2450.1|44
1697457000000|2023-10-16 11:50:00|2456.6|2450.6|2458.6|2452.6|2460.6|2454.6|2455.1|2449.1|64
1697457300000|2023-10-16 11:55:00|2458.9|2452.9|2460.1|2454.1|2462.6|2456.6|2458.9|2452.9|52
1697457600000|2023-10-16 12:00:00|2460.4|2454.4|2463.6|2457.6|2463.9|2457.9|2460.4|2454.4|48
1697457900000|2023-10-16 12:05:00|2464.1|2458.1|2463.4|2457.4|2466.4|2460.4|2463.4|2457.4|34
1697458200000|2023-10-16 12:10:00|2463.1|2457.1|2460.9|2454.9|2463.4|2457.4|2458.9|2452.9|66
1697458500000|2023-10-16 12:15:00|2460.6|2454.6|2460.9|2454.9|2461.4|2455.4|2458.9|2452.9|49
1697458800000|2023-10-16 12:20:00|2461.1|2455.1|2465.4|2459.4|2466.1|2460.1|2461.1|2455.1|63
1697459100000|2023-10-16 12:25:00|2465.1|2459.1|2463.6|2457.6|2465.1|2459.1|2462.1|2456.1|26
1697459400000|2023-10-16 12:30:00|2463.4|2457.4|2462.1|2456.1|2463.4|2457.4|2461.1|2455.1|69
1697459700000|2023-10-16 12:35:00|2461.9|2455.9|2465.1|2459.1|2465.9|2459.9|2461.1|2455.1|56
1697460000000|2023-10-16 12:40:00|2465.4|2459.4|2464.1|2458.1|2465.6|2459.6|2464.1|2458.1|14
1697460300000|2023-10-16 12:45:00|2463.9|2457.9|2463.6|2457.6|2465.4|2459.4|2462.6|2456.6|35
1697460600000|2023-10-16 12:50:00|2463.9|2457.9|2467.1|2461.1|2467.4|2461.4|2463.6|2457.6|24
1697460900000|2023-10-16 12:55:00|2466.9|2460.9|2464.9|2458.9|2467.6|2461.6|2463.4|2457.4|45
1697461200000|2023-10-16 13:00:00|2465.1|2459.1|2465.1|2459.1|2467.4|2461.4|2462.1|2456.1|126
1697461500000|2023-10-16 13:05:00|2464.9|2458.9|2472.6|2466.6|2472.6|2466.6|2464.6|2458.6|78
1697461800000|2023-10-16 13:10:00|2473.6|2467.6|2470.6|2464.6|2473.6|2467.6|2466.9|2460.9|72
1697462100000|2023-10-16 13:15:00|2470.9|2464.9|2467.1|2461.1|2471.4|2465.4|2466.1|2460.1|50
1697462400000|2023-10-16 13:20:00|2467.4|2461.4|2468.4|2462.4|2471.1|2465.1|2467.4|2461.4|68
1697462700000|2023-10-16 13:25:00|2468.1|2462.1|2466.6|2460.6|2469.4|2463.4|2465.4|2459.4|61
1697463000000|2023-10-16 13:30:00|2466.9|2460.9|2464.4|2458.4|2467.6|2461.6|2464.4|2458.4|56
1697463300000|2023-10-16 13:35:00|2464.1|2458.1|2458.9|2452.9|2464.1|2458.1|2458.6|2452.6|54
1697463600000|2023-10-16 13:40:00|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2457.6|2451.6|85
1697463900000|2023-10-16 13:45:00|2459.6|2453.6|2459.9|2453.9|2461.1|2455.1|2457.9|2451.9|75
1697464200000|2023-10-16 13:50:00|2459.6|2453.6|2460.4|2454.4|2461.9|2455.9|2458.6|2452.6|61
1697464500000|2023-10-16 13:55:00|2459.9|2453.9|2455.6|2449.6|2459.9|2453.9|2455.4|2449.4|85
1697464800000|2023-10-16 14:00:00|2455.9|2449.9|2457.1|2451.1|2458.9|2452.9|2455.1|2449.1|39
1697465100000|2023-10-16 14:05:00|2456.9|2450.9|2454.1|2448.1|2456.9|2450.9|2452.1|2446.1|69
1697465400000|2023-10-16 14:10:00|2454.4|2448.4|2456.1|2450.1|2456.6|2450.6|2454.4|2448.4|44
1697465700000|2023-10-16 14:15:00|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2454.9|2448.9|36
1697466000000|2023-10-16 14:20:00|2456.4|2450.4|2456.9|2450.9|2459.1|2453.1|2456.4|2450.4|29
1697466300000|2023-10-16 14:25:00|2457.6|2451.6|2457.9|2451.9|2460.1|2454.1|2457.1|2451.1|35
1697466600000|2023-10-16 14:30:00|2457.6|2451.6|2459.4|2453.4|2461.1|2455.1|2457.4|2451.4|39
1697466900000|2023-10-16 14:35:00|2459.6|2453.6|2458.9|2452.9|2461.1|2455.1|2458.9|2452.9|21
1697467200000|2023-10-16 14:40:00|2459.1|2453.1|2455.1|2449.1|2460.1|2454.1|2454.4|2448.4|58
1697467500000|2023-10-16 14:45:00|2455.4|2449.4|2458.4|2452.4|2458.9|2452.9|2454.6|2448.6|47
1697467800000|2023-10-16 14:50:00|2457.9|2451.9|2445.8|2439.8|2457.9|2451.9|2442.6|2436.6|103
1697468100000|2023-10-16 14:55:00|2445|2439|2449.9|2443.9|2452.4|2446.4|2445|2439|171
1697468400000|2023-10-16 15:00:00|2449.6|2443.6|2451.4|2445.4|2453.4|2447.4|2449.6|2443.6|59
1697468700000|2023-10-16 15:05:00|2451.6|2445.6|2451.9|2445.9|2453.4|2447.4|2450.4|2444.4|31
1697469000000|2023-10-16 15:10:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.1|2445.1|25
1697469300000|2023-10-16 15:15:00|2451.9|2445.9|2450.9|2444.9|2452.1|2446.1|2450.6|2444.6|38
1697469600000|2023-10-16 15:20:00|2450.6|2444.6|2451.9|2445.9|2451.9|2445.9|2450.1|2444.1|45
1697469900000|2023-10-16 15:25:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2449.6|2443.6|24
1697470200000|2023-10-16 15:30:00|2452.1|2446.1|2451.1|2445.1|2452.4|2446.4|2449.4|2443.4|37
1697470500000|2023-10-16 15:35:00|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2449.9|2443.9|19
1697470800000|2023-10-16 15:40:00|2451.6|2445.6|2453.9|2447.9|2454.9|2448.9|2451.6|2445.6|20
1697471100000|2023-10-16 15:45:00|2454|2448|2454.1|2448.1|2454.4|2448.4|2452.8|2446.8|17
1697471400000|2023-10-16 15:50:00|2453.9|2447.9|2454.4|2448.4|2455.6|2449.6|2452.9|2446.9|35
1697471700000|2023-10-16 15:55:00|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2452.6|2446.6|21
1697472000000|2023-10-16 16:00:00|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|5
1697472300000|2023-10-16 16:05:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2452.9|2446.9|22
1697472600000|2023-10-16 16:10:00|2454.9|2448.9|2455.1|2449.1|2455.6|2449.6|2454.1|2448.1|50
1697472900000|2023-10-16 16:15:00|2455.4|2449.4|2455.1|2449.1|2455.9|2449.9|2454.4|2448.4|213
1697473200000|2023-10-16 16:20:00|2454.9|2448.9|2455.1|2449.1|2455.4|2449.4|2454.1|2448.1|13
1697473500000|2023-10-16 16:25:00|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.1|2448.1|11
1697473800000|2023-10-16 16:30:00|2454.6|2448.6|2454.6|2448.6|2455.1|2449.1|2454.1|2448.1|10
1697474100000|2023-10-16 16:35:00|2454.9|2448.9|2455.4|2449.4|2455.9|2449.9|2454.6|2448.6|9
1697474400000|2023-10-16 16:40:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|9
1697474700000|2023-10-16 16:45:00|2455.4|2449.4|2454.1|2448.1|2455.6|2449.6|2453.9|2447.9|16
1697475000000|2023-10-16 16:50:00|2453.9|2447.9|2452.4|2446.4|2454.1|2448.1|2452.4|2446.4|16
1697475300000|2023-10-16 16:55:00|2452.6|2446.6|2450.5|2444.5|2453.5|2447.5|2450.5|2444.5|41
1697475600000|2023-10-16 17:00:00|2450.8|2444.8|2450.1|2444.1|2450.8|2444.8|2449.4|2443.4|30
1697475900000|2023-10-16 17:05:00|2449.9|2443.9|2449|2443|2450.1|2444.1|2448.5|2442.5|15
1697476200000|2023-10-16 17:10:00|2448.8|2442.8|2450.8|2444.8|2450.8|2444.8|2448.8|2442.8|8
1697476500000|2023-10-16 17:15:00|2449.5|2443.5|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|5
1697476800000|2023-10-16 17:20:00|2448.3|2442.3|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|8
1697477100000|2023-10-16 17:25:00|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|8
1697477400000|2023-10-16 17:30:00|2448.8|2442.8|2447.8|2441.8|2449|2443|2447.8|2441.8|5
1697477700000|2023-10-16 17:35:00|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|2
1697478000000|2023-10-16 17:40:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.5|2442.5|3
1697478300000|2023-10-16 17:45:00|2448.5|2442.5|2448.5|2442.5|2448.6|2442.6|2448.3|2442.3|5
1697478600000|2023-10-16 17:50:00|2448|2442|2447.5|2441.5|2448|2442|2447.3|2441.3|13
1697478900000|2023-10-16 17:55:00|2447.8|2441.8|2453.8|2435|2454.5|2441.8|2447.3|2434.8|7
1697500800000|2023-10-17 00:00:00|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|2
1697501100000|2023-10-17 00:05:00|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1697501700000|2023-10-17 00:15:00|2450.3|2444.3|2452|2446|2452|2446|2450.3|2444.3|4
1697502300000|2023-10-17 00:25:00|2452.3|2446.3|2454|2448|2454.3|2448.3|2452.3|2446.3|8
1697502600000|2023-10-17 00:30:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|4
1697502900000|2023-10-17 00:35:00|2454.3|2448.3|2453.3|2447.3|2454.5|2448.5|2452.8|2446.8|15
1697503200000|2023-10-17 00:40:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1697503500000|2023-10-17 00:45:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|10
1697503800000|2023-10-17 00:50:00|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1697504100000|2023-10-17 00:55:00|2454|2448|2452.3|2446.3|2455.3|2449.3|2452.3|2446.3|13
1697504400000|2023-10-17 01:00:00|2452|2446|2422.6|2416.6|2452|2446|2421.4|2414.8|219
1697504700000|2023-10-17 01:05:00|2422.9|2416.9|2426.5|2420.5|2431.8|2425.8|2421.6|2415.6|114
1697505000000|2023-10-17 01:10:00|2426.3|2420.3|2425.8|2419.8|2431|2425|2425.5|2419.5|61
1697505300000|2023-10-17 01:15:00|2426|2420|2428|2422|2428.5|2422.5|2425.5|2419.5|70
1697505600000|2023-10-17 01:20:00|2428.8|2422.8|2426|2420|2430|2424|2426|2420|65
1697505900000|2023-10-17 01:25:00|2426.3|2420.3|2426|2420|2426.8|2420.8|2421.3|2415.3|71
1697506200000|2023-10-17 01:30:00|2426.3|2420.3|2425.5|2419.5|2430.3|2424.3|2421.8|2415.8|96
1697506500000|2023-10-17 01:35:00|2425.8|2419.8|2425.3|2419.3|2429.5|2423.5|2424.5|2418.5|88
1697506800000|2023-10-17 01:40:00|2425.5|2419.5|2424|2418|2427.5|2421.5|2421.8|2415.8|83
1697507100000|2023-10-17 01:45:00|2423.8|2417.8|2421.8|2415.8|2424.3|2418.3|2419.5|2413.5|113
1697507400000|2023-10-17 01:50:00|2422|2416|2421|2415|2423.8|2417.8|2420.3|2414.3|141
1697507700000|2023-10-17 01:55:00|2420.8|2414.8|2421|2415|2422.5|2416.5|2420.3|2414.3|125
1697508000000|2023-10-17 02:00:00|2421.3|2415.3|2424|2418|2424.3|2418.3|2421|2415|153
1697508300000|2023-10-17 02:05:00|2424.3|2418.3|2423|2417|2424.5|2418.5|2421|2415|70
1697508600000|2023-10-17 02:10:00|2423.3|2417.3|2422|2416|2424.8|2418.8|2421.8|2415.8|44
1697508900000|2023-10-17 02:15:00|2421.8|2415.8|2420.5|2414.5|2421.8|2415.8|2420.3|2414.3|9
1697509200000|2023-10-17 02:20:00|2420.3|2414.3|2418.5|2412.5|2420.5|2414.5|2418.5|2412.5|11
1697509500000|2023-10-17 02:25:00|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2418|2412|13
1697509800000|2023-10-17 02:30:00|2419.5|2413.5|2419.5|2413.5|2421.5|2415.5|2419.3|2413.3|59
1697510100000|2023-10-17 02:35:00|2419.8|2413.8|2417.8|2411.8|2420.8|2414.8|2417.8|2411.8|31
1697510400000|2023-10-17 02:40:00|2418|2412|2414.3|2408.3|2418|2412|2413.8|2407.8|56
1697510700000|2023-10-17 02:45:00|2414|2408|2413.8|2407.8|2415|2409|2413.5|2407.5|37
1697511000000|2023-10-17 02:50:00|2413.5|2407.5|2414.3|2408.3|2415.5|2409.5|2413.5|2407.5|35
1697511300000|2023-10-17 02:55:00|2414.5|2408.5|2417.5|2411.5|2417.5|2411.5|2413.5|2407.5|54
1697511600000|2023-10-17 03:00:00|2417.3|2411.3|2417.5|2411.5|2419.5|2413.5|2416.8|2410.8|57
1697511900000|2023-10-17 03:05:00|2416.8|2410.8|2421.5|2415.5|2423.3|2417.3|2415.5|2409.5|81
1697512200000|2023-10-17 03:10:00|2421.3|2415.3|2424.8|2418.8|2425.5|2419.5|2421.3|2415.3|56
1697512500000|2023-10-17 03:15:00|2424.5|2418.5|2425|2419|2426.3|2420.3|2423.5|2417.5|60
1697512800000|2023-10-17 03:20:00|2424.8|2418.8|2423.8|2417.8|2425.3|2419.3|2423.3|2417.3|47
1697513100000|2023-10-17 03:25:00|2424|2418|2426|2420|2426.5|2420.5|2424|2418|28
1697513400000|2023-10-17 03:30:00|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|12
1697513700000|2023-10-17 03:35:00|2425.5|2419.5|2426.3|2420.3|2427.3|2421.3|2425.5|2419.5|9
1697514000000|2023-10-17 03:40:00|2426|2420|2424.5|2418.5|2426|2420|2424.5|2418.5|8
1697514300000|2023-10-17 03:45:00|2425|2419|2423.8|2417.8|2425|2419|2423.8|2417.8|6
1697514600000|2023-10-17 03:50:00|2423.5|2417.5|2425|2419|2425|2419|2423.3|2417.3|10
1697514900000|2023-10-17 03:55:00|2424.8|2418.8|2425|2419|2425|2419|2424.3|2418.3|8
1697515200000|2023-10-17 04:00:00|2426|2420|2424.8|2418.8|2426|2420|2424.8|2418.8|4
1697515500000|2023-10-17 04:05:00|2425|2419|2421.5|2415.5|2425|2419|2421.5|2415.5|14
1697515800000|2023-10-17 04:10:00|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|4
1697517000000|2023-10-17 04:30:00|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.5|2415.5|6
1697517300000|2023-10-17 04:35:00|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|4
1697517600000|2023-10-17 04:40:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420|2414|9
1697517900000|2023-10-17 04:45:00|2421|2415|2420.3|2414.3|2421.3|2415.3|2420.3|2414.3|9
1697518200000|2023-10-17 04:50:00|2420|2414|2416.3|2410.3|2420|2414|2416.3|2410.3|13
1697518500000|2023-10-17 04:55:00|2415.8|2409.8|2414.3|2408.3|2417|2411|2413.5|2407.5|22
1697518800000|2023-10-17 05:00:00|2414|2408|2417.3|2411.3|2417.5|2411.5|2410.8|2404.8|57
1697519100000|2023-10-17 05:05:00|2417.5|2411.5|2419.3|2413.3|2419.8|2413.8|2417.5|2411.5|26
1697519400000|2023-10-17 05:10:00|2419|2413|2418.3|2412.3|2419|2413|2418|2412|14
1697519700000|2023-10-17 05:15:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|6
1697520000000|2023-10-17 05:20:00|2418|2412|2417.8|2411.8|2418|2412|2417.3|2411.3|10
1697520300000|2023-10-17 05:25:00|2418|2412|2416.8|2410.8|2418|2412|2416.8|2410.8|10
1697520600000|2023-10-17 05:30:00|2417|2411|2415.8|2409.8|2418.5|2412.5|2414|2408|121
1697520900000|2023-10-17 05:35:00|2416|2410|2413.5|2407.5|2416.5|2410.5|2413|2407|72
1697521200000|2023-10-17 05:40:00|2413.8|2407.8|2413.8|2407.8|2414.8|2408.8|2413|2407|39
1697521500000|2023-10-17 05:45:00|2413.3|2407.3|2416.3|2410.3|2416.5|2410.5|2413|2407|35
1697521800000|2023-10-17 05:50:00|2416|2410|2416.5|2410.5|2417|2411|2415.3|2409.3|36
1697522100000|2023-10-17 05:55:00|2416.3|2410.3|2415.8|2409.8|2417.3|2411.3|2415.3|2409.3|16
1697522400000|2023-10-17 06:00:00|2416.3|2410.3|2414.8|2408.8|2416.5|2410.5|2413.8|2407.8|46
1697522700000|2023-10-17 06:05:00|2415|2409|2417.8|2411.8|2418.8|2412.8|2414.3|2408.3|85
1697523000000|2023-10-17 06:10:00|2418|2412|2418.3|2412.3|2418.8|2412.8|2415.5|2409.5|33
1697523300000|2023-10-17 06:15:00|2418|2412|2415.3|2409.3|2418.8|2412.8|2415|2409|41
1697523600000|2023-10-17 06:20:00|2415.5|2409.5|2410.8|2404.8|2415.5|2409.5|2408.3|2402.3|52
1697523900000|2023-10-17 06:25:00|2410.5|2404.5|2412.5|2406.5|2412.8|2406.8|2410.3|2404.3|41
1697524200000|2023-10-17 06:30:00|2412.3|2406.3|2409.8|2403.8|2412.3|2406.3|2409.3|2403.3|45
1697524500000|2023-10-17 06:35:00|2409.5|2403.5|2410.5|2404.5|2410.8|2404.8|2408.3|2402.3|77
1697524800000|2023-10-17 06:40:00|2410.3|2404.3|2410.5|2404.5|2411.8|2405.8|2409.8|2403.8|39
1697525100000|2023-10-17 06:45:00|2410.3|2404.3|2409|2403|2411.3|2405.3|2408.8|2402.8|34
1697525400000|2023-10-17 06:50:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2406.5|2400.5|41
1697525700000|2023-10-17 06:55:00|2408|2402|2407.1|2401.1|2408.1|2402.1|2405.6|2399.6|35
1697526000000|2023-10-17 07:00:00|2407.4|2401.4|2399.6|2393.6|2408.1|2402.1|2398.9|2392.9|101
1697526300000|2023-10-17 07:05:00|2399.9|2393.9|2406.6|2400.6|2410.9|2404.9|2399.9|2393.9|64
1697526600000|2023-10-17 07:10:00|2406.4|2400.4|2405.6|2399.6|2407.6|2401.6|2405.4|2399.4|43
1697526900000|2023-10-17 07:15:00|2405.4|2399.4|2401.9|2395.9|2405.4|2399.4|2401.9|2395.9|47
1697527200000|2023-10-17 07:20:00|2402.1|2396.1|2409.1|2403.1|2409.6|2403.6|2402.1|2396.1|39
1697527500000|2023-10-17 07:25:00|2409.4|2403.4|2412.6|2406.6|2413.1|2407.1|2409.4|2403.4|36
1697527800000|2023-10-17 07:30:00|2412.4|2406.4|2413.1|2407.1|2414.4|2408.4|2412.1|2406.1|37
1697528100000|2023-10-17 07:35:00|2412.9|2406.9|2412.9|2406.9|2414.4|2408.4|2412.6|2406.6|32
1697528400000|2023-10-17 07:40:00|2412.6|2406.6|2412.9|2406.9|2414.1|2408.1|2412.1|2406.1|24
1697528700000|2023-10-17 07:45:00|2412.6|2406.6|2412.6|2406.6|2413.6|2407.6|2411.6|2405.6|26
1697529000000|2023-10-17 07:50:00|2412.4|2406.4|2413.9|2407.9|2413.9|2407.9|2411.6|2405.6|22
1697529300000|2023-10-17 07:55:00|2413.6|2407.6|2413.9|2407.9|2414.1|2408.1|2413.4|2407.4|11
1697529600000|2023-10-17 08:00:00|2413.1|2407.1|2402.9|2396.9|2413.6|2407.6|2402.9|2396.9|63
1697529900000|2023-10-17 08:05:00|2402.6|2396.6|2405.4|2399.4|2405.9|2399.9|2400.9|2394.9|81
1697530200000|2023-10-17 08:10:00|2405.1|2399.1|2404.9|2398.9|2406.6|2400.6|2404.9|2398.9|47
1697530500000|2023-10-17 08:15:00|2404.6|2398.6|2402.6|2396.6|2404.6|2398.6|2400.4|2394.4|28
1697530800000|2023-10-17 08:20:00|2402.9|2396.9|2403.4|2397.4|2403.9|2397.9|2401.6|2395.6|36
1697531100000|2023-10-17 08:25:00|2403.6|2397.6|2404.4|2398.4|2405.1|2399.1|2402.1|2396.1|44
1697531400000|2023-10-17 08:30:00|2404.1|2398.1|2396.4|2390.4|2404.1|2398.1|2395.6|2389.6|56
1697531700000|2023-10-17 08:35:00|2396.1|2390.1|2397.6|2391.6|2398.1|2392.1|2395.1|2389.1|42
1697532000000|2023-10-17 08:40:00|2397.9|2391.9|2397.9|2391.9|2399.1|2393.1|2392.3|2386.3|43
1697532300000|2023-10-17 08:45:00|2398.1|2392.1|2396.4|2390.4|2399.4|2393.4|2396.4|2390.4|28
1697532600000|2023-10-17 08:50:00|2396.6|2390.6|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|20
1697532900000|2023-10-17 08:55:00|2398.1|2392.1|2399.9|2393.9|2401.1|2395.1|2397.6|2391.6|17
1697533200000|2023-10-17 09:00:00|2400.4|2394.4|2397.9|2391.9|2400.4|2394.4|2397.6|2391.6|32
1697533500000|2023-10-17 09:05:00|2397.6|2391.6|2397.1|2391.1|2399.9|2393.9|2395.9|2389.9|31
1697533800000|2023-10-17 09:10:00|2396.6|2390.6|2397.6|2391.6|2397.6|2391.6|2396.4|2390.4|16
1697534100000|2023-10-17 09:15:00|2397.4|2391.4|2398.4|2392.4|2398.4|2392.4|2397.1|2391.1|10
1697534400000|2023-10-17 09:20:00|2398.1|2392.1|2400.6|2394.6|2400.9|2394.9|2398.1|2392.1|28
1697534700000|2023-10-17 09:25:00|2400.4|2394.4|2395.6|2389.6|2400.4|2394.4|2395.6|2389.6|35
1697535000000|2023-10-17 09:30:00|2395.4|2389.4|2396.4|2390.4|2398.1|2392.1|2395.1|2389.1|30
1697535300000|2023-10-17 09:35:00|2396.6|2390.6|2396.9|2390.9|2397.1|2391.1|2395.9|2389.9|13
1697535600000|2023-10-17 09:40:00|2396.6|2390.6|2396.1|2390.1|2397.6|2391.6|2396.1|2390.1|12
1697535900000|2023-10-17 09:45:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|7
1697536200000|2023-10-17 09:50:00|2394.6|2388.6|2400.1|2394.1|2400.1|2394.1|2394.1|2388.1|27
1697536500000|2023-10-17 09:55:00|2400.4|2394.4|2400.9|2394.9|2401.1|2395.1|2399.9|2393.9|11
1697536800000|2023-10-17 10:00:00|2402.1|2396.1|2400.9|2394.9|2402.1|2396.1|2400.4|2394.4|11
1697537100000|2023-10-17 10:05:00|2400.6|2394.6|2401.1|2395.1|2401.6|2395.6|2400.1|2394.1|22
1697537400000|2023-10-17 10:10:00|2401.4|2395.4|2399.8|2393.8|2408|2402|2399.5|2393.5|37
1697537700000|2023-10-17 10:15:00|2400|2394|2399.6|2393.6|2401.3|2395.3|2399.1|2393.1|26
1697538000000|2023-10-17 10:20:00|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2398.4|2392.4|8
1697538300000|2023-10-17 10:25:00|2399.4|2393.4|2398.6|2392.6|2400.6|2394.6|2398.6|2392.6|11
1697538600000|2023-10-17 10:30:00|2398.4|2392.4|2400.1|2394.1|2400.4|2394.4|2398.4|2392.4|8
1697538900000|2023-10-17 10:35:00|2399.9|2393.9|2398.9|2392.9|2399.9|2393.9|2398.9|2392.9|13
1697539200000|2023-10-17 10:40:00|2398.4|2392.4|2397.1|2391.1|2398.4|2392.4|2397.1|2391.1|11
1697539500000|2023-10-17 10:45:00|2396.9|2390.9|2396.6|2390.6|2397.4|2391.4|2396.6|2390.6|8
1697539800000|2023-10-17 10:50:00|2396.9|2390.9|2397.6|2391.6|2398.4|2392.4|2396.9|2390.9|10
1697540100000|2023-10-17 10:55:00|2397.4|2391.4|2397.4|2391.4|2398.9|2392.9|2396.9|2390.9|22
1697540400000|2023-10-17 11:00:00|2397.6|2391.6|2396.9|2390.9|2398.6|2392.6|2396.4|2390.4|12
1697540700000|2023-10-17 11:05:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2394.4|2388.4|27
1697541000000|2023-10-17 11:10:00|2396.1|2390.1|2396.9|2390.9|2397.9|2391.9|2396.1|2390.1|22
1697541300000|2023-10-17 11:15:00|2396.6|2390.6|2396.4|2390.4|2397.9|2391.9|2396.4|2390.4|19
1697541600000|2023-10-17 11:20:00|2396.6|2390.6|2395.1|2389.1|2397.4|2391.4|2394.9|2388.9|18
1697541900000|2023-10-17 11:25:00|2394.6|2388.6|2399.1|2393.1|2399.4|2393.4|2394.6|2388.6|32
1697542200000|2023-10-17 11:30:00|2399.4|2393.4|2398.1|2392.1|2399.9|2393.9|2397.4|2391.4|20
1697542500000|2023-10-17 11:35:00|2397.9|2391.9|2397.9|2391.9|2400.6|2394.6|2397.6|2391.6|36
1697542800000|2023-10-17 11:40:00|2397.6|2391.6|2397.9|2391.9|2398.6|2392.6|2395.4|2389.4|26
1697543100000|2023-10-17 11:45:00|2398.1|2392.1|2397.9|2391.9|2398.6|2392.6|2397.4|2391.4|17
1697543400000|2023-10-17 11:50:00|2398.1|2392.1|2395.4|2389.4|2398.4|2392.4|2392.4|2386.4|31
1697543700000|2023-10-17 11:55:00|2396.6|2390.6|2397.6|2391.6|2398.9|2392.9|2396.1|2390.1|24
1697544000000|2023-10-17 12:00:00|2397.4|2391.4|2395.1|2389.1|2397.4|2391.4|2394.9|2388.9|30
1697544300000|2023-10-17 12:05:00|2394.9|2388.9|2398.1|2392.1|2398.1|2392.1|2394.9|2388.9|38
1697544600000|2023-10-17 12:10:00|2397.9|2391.9|2398.4|2392.4|2401.6|2395.6|2397.9|2391.9|68
1697544900000|2023-10-17 12:15:00|2398.9|2392.9|2397.1|2391.1|2399.4|2393.4|2395.9|2389.9|47
1697545200000|2023-10-17 12:20:00|2396.9|2390.9|2394.4|2388.4|2397.4|2391.4|2394.4|2388.4|48
1697545500000|2023-10-17 12:25:00|2394.1|2388.1|2390.9|2384.9|2394.1|2388.1|2390.4|2384.4|44
1697545800000|2023-10-17 12:30:00|2390.4|2384.4|2388.4|2382.4|2390.6|2384.6|2387.4|2381.4|79
1697546100000|2023-10-17 12:35:00|2388.9|2382.9|2391.9|2385.9|2392.9|2386.9|2388.6|2382.6|51
1697546400000|2023-10-17 12:40:00|2391.6|2385.6|2393.9|2387.9|2394.9|2388.9|2391.6|2385.6|48
1697546700000|2023-10-17 12:45:00|2393.6|2387.6|2390.4|2384.4|2393.6|2387.6|2390.1|2384.1|36
1697547000000|2023-10-17 12:50:00|2390.6|2384.6|2393.6|2387.6|2393.9|2387.9|2390.6|2384.6|49
1697547300000|2023-10-17 12:55:00|2393.9|2387.9|2399.6|2393.6|2400.1|2394.1|2391.6|2385.6|88
1697547600000|2023-10-17 13:00:00|2399.4|2393.4|2408.5|2402.5|2411.5|2405.5|2399.4|2393.4|277
1697547900000|2023-10-17 13:05:00|2408.3|2402.3|2409.6|2403.6|2411.6|2405.6|2405.3|2399.3|101
1697548200000|2023-10-17 13:10:00|2409.4|2403.4|2411.6|2405.6|2412.6|2406.6|2408.1|2402.1|106
1697548500000|2023-10-17 13:15:00|2411.4|2405.4|2409.6|2403.6|2412.4|2406.4|2408.9|2402.9|106
1697548800000|2023-10-17 13:20:00|2409.4|2403.4|2402.9|2396.9|2409.4|2403.4|2401.9|2395.9|245
1697549100000|2023-10-17 13:25:00|2402.6|2396.6|2400.9|2394.9|2403.9|2397.9|2399.1|2393.1|105
1697549400000|2023-10-17 13:30:00|2401.1|2395.1|2402.4|2396.4|2404.1|2398.1|2399.3|2393.3|148
1697549700000|2023-10-17 13:35:00|2402.6|2396.6|2403.9|2397.9|2404.9|2398.9|2395|2389|191
1697550000000|2023-10-17 13:40:00|2404.1|2398.1|2406.6|2400.6|2407.9|2401.9|2403.6|2397.6|73
1697550300000|2023-10-17 13:45:00|2406.4|2400.4|2409.1|2403.1|2411.6|2405.6|2405.6|2399.6|158
1697550600000|2023-10-17 13:50:00|2408.9|2402.9|2413.4|2407.4|2413.9|2407.9|2408.9|2402.9|148
1697550900000|2023-10-17 13:55:00|2413.6|2407.6|2413.9|2407.9|2414.6|2408.6|2412.1|2406.1|94
1697551200000|2023-10-17 14:00:00|2414.1|2408.1|2413.9|2407.9|2417.1|2411.1|2413.6|2407.6|113
1697551500000|2023-10-17 14:05:00|2414.1|2408.1|2419.4|2413.4|2420.6|2414.6|2413.9|2407.9|125
1697551800000|2023-10-17 14:10:00|2419.6|2413.6|2423.6|2417.6|2426.4|2420.4|2419.6|2413.6|111
1697552100000|2023-10-17 14:15:00|2423.1|2417.1|2423.6|2417.6|2425.6|2419.6|2422.1|2416.1|98
1697552400000|2023-10-17 14:20:00|2423.4|2417.4|2423.6|2417.6|2424.9|2418.9|2419.1|2413.1|95
1697552700000|2023-10-17 14:25:00|2423.9|2417.9|2422.1|2416.1|2425.9|2419.9|2422.1|2416.1|73
1697553000000|2023-10-17 14:30:00|2422.4|2416.4|2418.9|2412.9|2422.4|2416.4|2417.9|2411.9|77
1697553300000|2023-10-17 14:35:00|2419.1|2413.1|2419.9|2413.9|2422.1|2416.1|2419.1|2413.1|112
1697553600000|2023-10-17 14:40:00|2419.6|2413.6|2420.9|2414.9|2421.6|2415.6|2416.4|2410.4|83
1697553900000|2023-10-17 14:45:00|2420.6|2414.6|2420.9|2414.9|2425.9|2419.9|2420.6|2414.6|97
1697554200000|2023-10-17 14:50:00|2421.6|2415.6|2421.6|2415.6|2422.4|2416.4|2419.6|2413.6|39
1697554500000|2023-10-17 14:55:00|2421.4|2415.4|2424.6|2418.6|2426.6|2420.6|2421.4|2415.4|107
1697554800000|2023-10-17 15:00:00|2424.1|2418.1|2421.1|2415.1|2424.6|2418.6|2420.9|2414.9|36
1697555100000|2023-10-17 15:05:00|2421.4|2415.4|2423.1|2417.1|2424.4|2418.4|2421.1|2415.1|42
1697555400000|2023-10-17 15:10:00|2423.4|2417.4|2421.9|2415.9|2423.6|2417.6|2421.9|2415.9|32
1697555700000|2023-10-17 15:15:00|2422.4|2416.4|2424.4|2418.4|2424.4|2418.4|2421.1|2415.1|14
1697556000000|2023-10-17 15:20:00|2424.6|2418.6|2423.6|2417.6|2425.4|2419.4|2423.6|2417.6|30
1697556300000|2023-10-17 15:25:00|2423.9|2417.9|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|34
1697556600000|2023-10-17 15:30:00|2425.4|2419.4|2428.6|2422.6|2428.6|2422.6|2424.6|2418.6|52
1697556900000|2023-10-17 15:35:00|2428.4|2422.4|2429.1|2423.1|2431.6|2425.6|2428.4|2422.4|48
1697557200000|2023-10-17 15:40:00|2429.4|2423.4|2433.6|2427.6|2438.1|2432.1|2428.9|2422.9|60
1697557500000|2023-10-17 15:45:00|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2430.1|2424.1|31
1697557800000|2023-10-17 15:50:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2431.1|2425.1|35
1697558100000|2023-10-17 15:55:00|2431.9|2425.9|2432.4|2426.4|2432.9|2426.9|2431.4|2425.4|32
1697558400000|2023-10-17 16:00:00|2432.1|2426.1|2436.4|2430.4|2437.1|2431.1|2431.9|2425.9|33
1697558700000|2023-10-17 16:05:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2433.9|2427.9|33
1697559000000|2023-10-17 16:10:00|2435.4|2429.4|2432.9|2426.9|2435.9|2429.9|2432.9|2426.9|25
1697559300000|2023-10-17 16:15:00|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.4|2426.4|5
1697559600000|2023-10-17 16:20:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|4
1697559900000|2023-10-17 16:25:00|2432.6|2426.6|2432.6|2426.6|2432.9|2426.9|2431.6|2425.6|24
1697560200000|2023-10-17 16:30:00|2432.9|2426.9|2431.6|2425.6|2432.9|2426.9|2431.6|2425.6|11
1697560500000|2023-10-17 16:35:00|2431.9|2425.9|2434.4|2428.4|2434.4|2428.4|2431.6|2425.6|38
1697560800000|2023-10-17 16:40:00|2434.6|2428.6|2433.1|2427.1|2434.6|2428.6|2433.1|2427.1|9
1697561100000|2023-10-17 16:45:00|2433.4|2427.4|2436.6|2430.6|2439.6|2433.6|2432.8|2426.8|66
1697561400000|2023-10-17 16:50:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2434.4|2428.4|10
1697561700000|2023-10-17 16:55:00|2435.5|2429.5|2436.1|2430.1|2436.4|2430.4|2435|2429|11
1697562000000|2023-10-17 17:00:00|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2433.8|2427.8|23
1697562300000|2023-10-17 17:05:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434|2428|4
1697562600000|2023-10-17 17:10:00|2434.4|2428.4|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|8
1697562900000|2023-10-17 17:15:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1697563500000|2023-10-17 17:25:00|2434.5|2428.5|2434.3|2428.3|2434.8|2428.8|2434|2428|6
1697563800000|2023-10-17 17:30:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|4
1697564100000|2023-10-17 17:35:00|2434|2428|2433|2427|2434.3|2428.3|2432.8|2426.8|8
1697564400000|2023-10-17 17:40:00|2433.3|2427.3|2433.3|2427.3|2433.5|2427.5|2432.5|2426.5|10
1697564700000|2023-10-17 17:45:00|2434.1|2428.1|2433.5|2427.5|2435.1|2429.1|2433.5|2427.5|19
1697565000000|2023-10-17 17:50:00|2434.3|2428.3|2433.5|2427.5|2434.8|2428.8|2432|2426|22
1697565300000|2023-10-17 17:55:00|2440|2421.3|2434.5|2415.8|2440|2421.3|2434.5|2415.3|15
1697587200000|2023-10-18 00:00:00|2428.1|2422.1|2430.9|2424.9|2431.3|2425.3|2428|2422|20
1697587500000|2023-10-18 00:05:00|2431|2425|2431|2425|2431.8|2425.8|2430.8|2424.8|11
1697587800000|2023-10-18 00:10:00|2431.3|2425.3|2430|2424|2431.3|2425.3|2429.8|2423.8|12
1697588100000|2023-10-18 00:15:00|2430.5|2424.5|2431.5|2425.5|2431.5|2425.5|2430.5|2424.5|5
1697588400000|2023-10-18 00:20:00|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2430.3|2424.3|7
1697588700000|2023-10-18 00:25:00|2430.5|2424.5|2431.5|2425.5|2431.5|2425.5|2429.5|2423.5|10
1697589300000|2023-10-18 00:35:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1697589600000|2023-10-18 00:40:00|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|6
1697589900000|2023-10-18 00:45:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|5
1697590500000|2023-10-18 00:55:00|2432.5|2426.5|2432.5|2426.5|2433|2427|2432.5|2426.5|8
1697590800000|2023-10-18 01:00:00|2432.8|2426.8|2438.4|2432.4|2440|2434|2432.1|2426.1|157
1697591100000|2023-10-18 01:05:00|2438.6|2432.6|2437.8|2431.8|2440.3|2434.3|2437.3|2431.3|52
1697591400000|2023-10-18 01:10:00|2438.3|2432.3|2440.3|2434.3|2441.3|2435.3|2437.8|2431.8|68
1697591700000|2023-10-18 01:15:00|2439.8|2433.8|2441.3|2435.3|2443.5|2437.5|2438.5|2432.5|83
1697592000000|2023-10-18 01:20:00|2440.8|2434.8|2442.3|2436.3|2444|2438|2439.8|2433.8|82
1697592300000|2023-10-18 01:25:00|2442.5|2436.5|2443.3|2437.3|2444|2438|2442|2436|60
1697592600000|2023-10-18 01:30:00|2443|2437|2440.8|2434.8|2444.3|2438.3|2440.5|2434.5|93
1697592900000|2023-10-18 01:35:00|2441|2435|2438.8|2432.8|2441.5|2435.5|2438|2432|98
1697593200000|2023-10-18 01:40:00|2439|2433|2437.8|2431.8|2439.3|2433.3|2435.5|2429.5|119
1697593500000|2023-10-18 01:45:00|2438|2432|2437.3|2431.3|2439.3|2433.3|2436|2430|56
1697593800000|2023-10-18 01:50:00|2437|2431|2435.8|2429.8|2437|2431|2434.5|2428.5|30
1697594100000|2023-10-18 01:55:00|2435.5|2429.5|2436.5|2430.5|2437.8|2431.8|2435|2429|50
1697594400000|2023-10-18 02:00:00|2436.8|2430.8|2448.5|2442.5|2448.5|2442.5|2436.8|2430.8|116
1697594700000|2023-10-18 02:05:00|2448.3|2442.3|2450.3|2444.3|2453.3|2447.3|2447.5|2441.5|121
1697595000000|2023-10-18 02:10:00|2450.5|2444.5|2449.5|2443.5|2453.5|2447.5|2449.5|2443.5|81
1697595300000|2023-10-18 02:15:00|2449.8|2443.8|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|25
1697595600000|2023-10-18 02:20:00|2451|2445|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|9
1697595900000|2023-10-18 02:25:00|2452|2446|2452.3|2446.3|2453.5|2447.5|2452|2446|13
1697596200000|2023-10-18 02:30:00|2452.8|2446.8|2449.8|2443.8|2453.5|2447.5|2449.8|2443.8|75
1697596500000|2023-10-18 02:35:00|2450|2444|2450.5|2444.5|2451|2445|2448|2442|70
1697596800000|2023-10-18 02:40:00|2449.8|2443.8|2448.5|2442.5|2451.3|2445.3|2448.5|2442.5|55
1697597100000|2023-10-18 02:45:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2447.5|2441.5|45
1697597400000|2023-10-18 02:50:00|2450|2444|2448.3|2442.3|2451.5|2445.5|2447.8|2441.8|43
1697597700000|2023-10-18 02:55:00|2448|2442|2449.5|2443.5|2449.5|2443.5|2445.8|2439.8|36
1697598000000|2023-10-18 03:00:00|2449.8|2443.8|2452|2446|2452.3|2446.3|2449.5|2443.5|36
1697598300000|2023-10-18 03:05:00|2452.3|2446.3|2451.5|2445.5|2452.5|2446.5|2451.5|2445.5|16
1697598600000|2023-10-18 03:10:00|2451.8|2445.8|2449.5|2443.5|2452|2446|2448.5|2442.5|66
1697598900000|2023-10-18 03:15:00|2449.8|2443.8|2446|2440|2449.8|2443.8|2445.5|2439.5|68
1697599200000|2023-10-18 03:20:00|2446.3|2440.3|2446.8|2440.8|2447.3|2441.3|2445.3|2439.3|82
1697599500000|2023-10-18 03:25:00|2447|2441|2445|2439|2447|2441|2444.3|2438.3|151
1697599800000|2023-10-18 03:30:00|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2444|2438|6
1697600100000|2023-10-18 03:35:00|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1697601000000|2023-10-18 03:50:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1697601600000|2023-10-18 04:00:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|5
1697602500000|2023-10-18 04:15:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1697603100000|2023-10-18 04:25:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1697603400000|2023-10-18 04:30:00|2445.8|2439.8|2445|2439|2446|2440|2445|2439|6
1697604300000|2023-10-18 04:45:00|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|3
1697604600000|2023-10-18 04:50:00|2445|2439|2446.5|2440.5|2446.8|2440.8|2445|2439|10
1697604900000|2023-10-18 04:55:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|5
1697605200000|2023-10-18 05:00:00|2445.8|2439.8|2446|2440|2446|2440|2445|2439|5
1697605500000|2023-10-18 05:05:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1697605800000|2023-10-18 05:10:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2446.3|2440.3|14
1697606100000|2023-10-18 05:15:00|2446.8|2440.8|2449.3|2443.3|2449.8|2443.8|2446.8|2440.8|13
1697606400000|2023-10-18 05:20:00|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|5
1697606700000|2023-10-18 05:25:00|2449|2443|2449.8|2443.8|2449.8|2443.8|2448.3|2442.3|11
1697607000000|2023-10-18 05:30:00|2450|2444|2444.5|2438.5|2450|2444|2444.3|2438.3|190
1697607300000|2023-10-18 05:35:00|2444.8|2438.8|2448.3|2442.3|2450|2444|2444.5|2438.5|106
1697607600000|2023-10-18 05:40:00|2448.5|2442.5|2446.5|2440.5|2448.5|2442.5|2445.3|2439.3|55
1697607900000|2023-10-18 05:45:00|2446.8|2440.8|2448|2442|2449.8|2443.8|2446.5|2440.5|169
1697608200000|2023-10-18 05:50:00|2448.3|2442.3|2447|2441|2448.8|2442.8|2445.8|2439.8|49
1697608500000|2023-10-18 05:55:00|2446.8|2440.8|2446|2440|2446.8|2440.8|2444.5|2438.5|34
1697608800000|2023-10-18 06:00:00|2446.5|2440.5|2448.3|2442.3|2448.8|2442.8|2445.5|2439.5|68
1697609100000|2023-10-18 06:05:00|2448.5|2442.5|2451.5|2445.5|2451.8|2445.8|2448.5|2442.5|75
1697609400000|2023-10-18 06:10:00|2451.8|2445.8|2450|2444|2453.1|2447.1|2449.8|2443.8|72
1697609700000|2023-10-18 06:15:00|2450.5|2444.5|2449.5|2443.5|2450.8|2444.8|2448.5|2442.5|52
1697610000000|2023-10-18 06:20:00|2449|2443|2448.3|2442.3|2450.3|2444.3|2447.5|2441.5|54
1697610300000|2023-10-18 06:25:00|2448.5|2442.5|2447.3|2441.3|2448.5|2442.5|2446.8|2440.8|50
1697610600000|2023-10-18 06:30:00|2447.5|2441.5|2446.8|2440.8|2447.5|2441.5|2445.3|2439.3|49
1697610900000|2023-10-18 06:35:00|2447|2441|2444.8|2438.8|2449.8|2443.8|2444.8|2438.8|66
1697611200000|2023-10-18 06:40:00|2444.5|2438.5|2442|2436|2445.8|2439.8|2441.8|2435.8|80
1697611500000|2023-10-18 06:45:00|2442.3|2436.3|2440.3|2434.3|2443.3|2437.3|2440|2434|54
1697611800000|2023-10-18 06:50:00|2440.5|2434.5|2436.3|2430.3|2440.5|2434.5|2436|2430|63
1697612100000|2023-10-18 06:55:00|2436.4|2430.4|2438.1|2432.1|2438.1|2432.1|2436.4|2430.4|58
1697612400000|2023-10-18 07:00:00|2437.9|2431.9|2441.9|2435.9|2443.4|2437.4|2437.4|2431.4|65
1697612700000|2023-10-18 07:05:00|2442.4|2436.4|2444.4|2438.4|2444.6|2438.6|2440.9|2434.9|40
1697613000000|2023-10-18 07:10:00|2444.1|2438.1|2447.9|2441.9|2448.1|2442.1|2442.6|2436.6|69
1697613300000|2023-10-18 07:15:00|2447.6|2441.6|2447.6|2441.6|2448.4|2442.4|2446.4|2440.4|39
1697613600000|2023-10-18 07:20:00|2447.1|2441.1|2443.1|2437.1|2447.1|2441.1|2442.4|2436.4|61
1697613900000|2023-10-18 07:25:00|2443.4|2437.4|2442.1|2436.1|2444.4|2438.4|2441.9|2435.9|27
1697614200000|2023-10-18 07:30:00|2441.6|2435.6|2446.9|2440.9|2447.1|2441.1|2441.1|2435.1|65
1697614500000|2023-10-18 07:35:00|2447.4|2441.4|2447.1|2441.1|2449.6|2443.6|2446.4|2440.4|34
1697614800000|2023-10-18 07:40:00|2446.9|2440.9|2448.1|2442.1|2448.1|2442.1|2445.6|2439.6|19
1697615100000|2023-10-18 07:45:00|2447.9|2441.9|2444.1|2438.1|2448.1|2442.1|2444.1|2438.1|32
1697615400000|2023-10-18 07:50:00|2443.4|2437.4|2440.6|2434.6|2443.4|2437.4|2440.6|2434.6|32
1697615700000|2023-10-18 07:55:00|2440.4|2434.4|2437.9|2431.9|2440.4|2434.4|2437.9|2431.9|33
1697616000000|2023-10-18 08:00:00|2438.1|2432.1|2435.3|2429.3|2440.1|2434.1|2429.8|2423.8|107
1697616300000|2023-10-18 08:05:00|2435.6|2429.6|2432.9|2426.9|2436.1|2430.1|2429.6|2423.6|54
1697616600000|2023-10-18 08:10:00|2432.6|2426.6|2435.6|2429.6|2435.6|2429.6|2432.6|2426.6|24
1697616900000|2023-10-18 08:15:00|2434.9|2428.9|2437.1|2431.1|2438.1|2432.1|2433.9|2427.9|20
1697617200000|2023-10-18 08:20:00|2437.9|2431.9|2444.6|2438.6|2444.9|2438.9|2437.9|2431.9|48
1697617500000|2023-10-18 08:25:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2443.6|2437.6|23
1697617800000|2023-10-18 08:30:00|2445.4|2439.4|2446.1|2440.1|2447.1|2441.1|2443.6|2437.6|29
1697618100000|2023-10-18 08:35:00|2446.4|2440.4|2450.4|2444.4|2450.4|2444.4|2445.6|2439.6|46
1697618400000|2023-10-18 08:40:00|2450.6|2444.6|2448.6|2442.6|2450.6|2444.6|2448.1|2442.1|22
1697618700000|2023-10-18 08:45:00|2448.4|2442.4|2455.6|2449.6|2456.1|2450.1|2447.9|2441.9|59
1697619000000|2023-10-18 08:50:00|2454.9|2448.9|2456.4|2450.4|2457.4|2451.4|2454.6|2448.6|60
1697619300000|2023-10-18 08:55:00|2456.6|2450.6|2456.6|2450.6|2457.6|2451.6|2455.6|2449.6|40
1697619600000|2023-10-18 09:00:00|2456.9|2450.9|2460.9|2454.9|2463.6|2457.6|2456.6|2450.6|57
1697619900000|2023-10-18 09:05:00|2461.1|2455.1|2460.6|2454.6|2462.4|2456.4|2458.4|2452.4|43
1697620200000|2023-10-18 09:10:00|2460.4|2454.4|2459.9|2453.9|2462.6|2456.6|2459.6|2453.6|38
1697620500000|2023-10-18 09:15:00|2459.6|2453.6|2455.9|2449.9|2459.6|2453.6|2455.4|2449.4|30
1697620800000|2023-10-18 09:20:00|2455.6|2449.6|2454.4|2448.4|2456.6|2450.6|2453.6|2447.6|46
1697621100000|2023-10-18 09:25:00|2454.6|2448.6|2453.9|2447.9|2454.9|2448.9|2452.6|2446.6|19
1697621400000|2023-10-18 09:30:00|2454.1|2448.1|2455.6|2449.6|2456.6|2450.6|2454.1|2448.1|35
1697621700000|2023-10-18 09:35:00|2455.9|2449.9|2454.6|2448.6|2457.6|2451.6|2453.4|2447.4|28
1697622000000|2023-10-18 09:40:00|2454.4|2448.4|2451.4|2445.4|2454.9|2448.9|2451.1|2445.1|24
1697622300000|2023-10-18 09:45:00|2451.1|2445.1|2452.4|2446.4|2452.6|2446.6|2451.1|2445.1|22
1697622600000|2023-10-18 09:50:00|2452.6|2446.6|2451.6|2445.6|2453.4|2447.4|2451.4|2445.4|15
1697622900000|2023-10-18 09:55:00|2451.9|2445.9|2452.4|2446.4|2454.1|2448.1|2451.9|2445.9|23
1697623200000|2023-10-18 10:00:00|2452.1|2446.1|2454.6|2448.6|2455.6|2449.6|2451.9|2445.9|30
1697623500000|2023-10-18 10:05:00|2454.9|2448.9|2453.6|2447.6|2454.9|2448.9|2453.6|2447.6|23
1697623800000|2023-10-18 10:10:00|2452.9|2446.9|2452.4|2446.4|2453.1|2447.1|2451.6|2445.6|30
1697624100000|2023-10-18 10:15:00|2452.1|2446.1|2453.1|2447.1|2453.4|2447.4|2451.9|2445.9|14
1697624400000|2023-10-18 10:20:00|2452.6|2446.6|2452.4|2446.4|2452.9|2446.9|2451.6|2445.6|12
1697624700000|2023-10-18 10:25:00|2452.6|2446.6|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|27
1697625000000|2023-10-18 10:30:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|20
1697625300000|2023-10-18 10:35:00|2452.6|2446.6|2450.4|2444.4|2453.6|2447.6|2450.4|2444.4|20
1697625600000|2023-10-18 10:40:00|2450.1|2444.1|2450.9|2444.9|2452.4|2446.4|2449.9|2443.9|23
1697625900000|2023-10-18 10:45:00|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.1|2444.1|10
1697626200000|2023-10-18 10:50:00|2450.1|2444.1|2449.6|2443.6|2450.9|2444.9|2448.6|2442.6|20
1697626500000|2023-10-18 10:55:00|2449.4|2443.4|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|16
1697626800000|2023-10-18 11:00:00|2449.9|2443.9|2451.1|2445.1|2451.1|2445.1|2449.9|2443.9|23
1697627100000|2023-10-18 11:05:00|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.4|2443.4|16
1697627400000|2023-10-18 11:10:00|2450.1|2444.1|2447.9|2441.9|2451.1|2445.1|2447|2441|29
1697627700000|2023-10-18 11:15:00|2447.6|2441.6|2449.9|2443.9|2450.6|2444.6|2447.1|2441.1|18
1697628000000|2023-10-18 11:20:00|2449.6|2443.6|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|6
1697628300000|2023-10-18 11:25:00|2449.6|2443.6|2449.9|2443.9|2451.1|2445.1|2449.4|2443.4|16
1697628600000|2023-10-18 11:30:00|2450.1|2444.1|2449.9|2443.9|2450.6|2444.6|2449.1|2443.1|35
1697628900000|2023-10-18 11:35:00|2450.9|2444.9|2451.6|2445.6|2453.1|2447.1|2449.6|2443.6|32
1697629200000|2023-10-18 11:40:00|2451.9|2445.9|2451.4|2445.4|2452.1|2446.1|2450.1|2444.1|13
1697629500000|2023-10-18 11:45:00|2451.6|2445.6|2449.9|2443.9|2451.9|2445.9|2449.6|2443.6|18
1697629800000|2023-10-18 11:50:00|2450.1|2444.1|2452.4|2446.4|2455.4|2449.4|2450.1|2444.1|47
1697630100000|2023-10-18 11:55:00|2452.6|2446.6|2454.4|2448.4|2455.4|2449.4|2451.9|2445.9|49
1697630400000|2023-10-18 12:00:00|2454.1|2448.1|2452.4|2446.4|2454.6|2448.6|2451.1|2445.1|38
1697630700000|2023-10-18 12:05:00|2452.1|2446.1|2449.1|2443.1|2452.1|2446.1|2447.9|2441.9|44
1697631000000|2023-10-18 12:10:00|2448.6|2442.6|2446.9|2440.9|2448.6|2442.6|2444.4|2438.4|29
1697631300000|2023-10-18 12:15:00|2447.1|2441.1|2448.9|2442.9|2449.4|2443.4|2446.9|2440.9|29
1697631600000|2023-10-18 12:20:00|2448.6|2442.6|2447.9|2441.9|2451.1|2445.1|2447.9|2441.9|23
1697631900000|2023-10-18 12:25:00|2448.1|2442.1|2449.1|2443.1|2451.1|2445.1|2447.4|2441.4|28
1697632200000|2023-10-18 12:30:00|2448.9|2442.9|2446.4|2440.4|2450.4|2444.4|2446.1|2440.1|36
1697632500000|2023-10-18 12:35:00|2446.6|2440.6|2441.9|2435.9|2446.6|2440.6|2440.4|2434.4|42
1697632800000|2023-10-18 12:40:00|2442.1|2436.1|2439.6|2433.6|2442.1|2436.1|2437.9|2431.9|50
1697633100000|2023-10-18 12:45:00|2439.4|2433.4|2436.9|2430.9|2439.6|2433.6|2436.4|2430.4|24
1697633400000|2023-10-18 12:50:00|2438.1|2432.1|2441.1|2435.1|2441.4|2435.4|2438.1|2432.1|22
1697633700000|2023-10-18 12:55:00|2440.9|2434.9|2439.6|2433.6|2441.1|2435.1|2437.4|2431.4|37
1697634000000|2023-10-18 13:00:00|2439.9|2433.9|2442.4|2436.4|2443.1|2437.1|2434.8|2428.8|118
1697634300000|2023-10-18 13:05:00|2442.1|2436.1|2444.1|2438.1|2444.6|2438.6|2441.6|2435.6|67
1697634600000|2023-10-18 13:10:00|2443.9|2437.9|2445.1|2439.1|2445.4|2439.4|2440.1|2434.1|87
1697634900000|2023-10-18 13:15:00|2444.9|2438.9|2442.9|2436.9|2445.1|2439.1|2441.4|2435.4|52
1697635200000|2023-10-18 13:20:00|2443.1|2437.1|2444.6|2438.6|2448.1|2442.1|2443.1|2437.1|122
1697635500000|2023-10-18 13:25:00|2444.4|2438.4|2449.4|2443.4|2451.1|2445.1|2444.4|2438.4|95
1697635800000|2023-10-18 13:30:00|2449.1|2443.1|2450.1|2444.1|2452.6|2446.6|2448.4|2442.4|126
1697636100000|2023-10-18 13:35:00|2450.4|2444.4|2455.4|2449.4|2456.1|2450.1|2448.6|2442.6|105
1697636400000|2023-10-18 13:40:00|2455.1|2449.1|2453.6|2447.6|2455.6|2449.6|2451.9|2445.9|71
1697636700000|2023-10-18 13:45:00|2452.9|2446.9|2454.1|2448.1|2456.6|2450.6|2452.4|2446.4|95
1697637000000|2023-10-18 13:50:00|2454.4|2448.4|2455.1|2449.1|2455.9|2449.9|2451.9|2445.9|62
1697637300000|2023-10-18 13:55:00|2455.4|2449.4|2455.6|2449.6|2456.4|2450.4|2454.1|2448.1|103
1697637600000|2023-10-18 14:00:00|2455.1|2449.1|2452.6|2446.6|2455.9|2449.9|2448.5|2442.5|129
1697637900000|2023-10-18 14:05:00|2452.9|2446.9|2453.6|2447.6|2457.6|2451.6|2452.9|2446.9|74
1697638200000|2023-10-18 14:10:00|2453.9|2447.9|2454.4|2448.4|2455.6|2449.6|2452.6|2446.6|72
1697638500000|2023-10-18 14:15:00|2453.9|2447.9|2454.6|2448.6|2455.4|2449.4|2453.1|2447.1|164
1697638800000|2023-10-18 14:20:00|2454.4|2448.4|2454.9|2448.9|2455.1|2449.1|2452.1|2446.1|148
1697639100000|2023-10-18 14:25:00|2455.1|2449.1|2450.6|2444.6|2455.1|2449.1|2450.6|2444.6|59
1697639400000|2023-10-18 14:30:00|2450.4|2444.4|2444.4|2438.4|2451.9|2445.9|2443.4|2437.4|100
1697639700000|2023-10-18 14:35:00|2444.6|2438.6|2442.9|2436.9|2446.1|2440.1|2442.9|2436.9|47
1697640000000|2023-10-18 14:40:00|2442.6|2436.6|2443.1|2437.1|2444.1|2438.1|2441.6|2435.6|52
1697640300000|2023-10-18 14:45:00|2443.6|2437.6|2439.9|2433.9|2446.1|2440.1|2439.6|2433.6|74
1697640600000|2023-10-18 14:50:00|2440.1|2434.1|2437.6|2431.6|2440.9|2434.9|2437.6|2431.6|26
1697640900000|2023-10-18 14:55:00|2438.1|2432.1|2440.1|2434.1|2442.4|2436.4|2436.4|2430.4|78
1697641200000|2023-10-18 15:00:00|2439.9|2433.9|2441.9|2435.9|2442.3|2436.3|2439.6|2433.6|44
1697641500000|2023-10-18 15:05:00|2441.6|2435.6|2441.1|2435.1|2443.1|2437.1|2440.6|2434.6|27
1697641800000|2023-10-18 15:10:00|2441.4|2435.4|2444.4|2438.4|2444.9|2438.9|2441.4|2435.4|38
1697642100000|2023-10-18 15:15:00|2444.1|2438.1|2446.6|2440.6|2446.9|2440.9|2444.1|2438.1|44
1697642400000|2023-10-18 15:20:00|2446.9|2440.9|2442.9|2436.9|2447.1|2441.1|2442.6|2436.6|39
1697642700000|2023-10-18 15:25:00|2442.6|2436.6|2441.1|2435.1|2443.9|2437.9|2441.1|2435.1|36
1697643000000|2023-10-18 15:30:00|2440.9|2434.9|2438.1|2432.1|2440.9|2434.9|2438.1|2432.1|66
1697643300000|2023-10-18 15:35:00|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|13
1697643600000|2023-10-18 15:40:00|2438.1|2432.1|2438.6|2432.6|2440.6|2434.6|2437.4|2431.4|26
1697643900000|2023-10-18 15:45:00|2438.4|2432.4|2438.9|2432.9|2439.1|2433.1|2437.1|2431.1|19
1697644200000|2023-10-18 15:50:00|2439.1|2433.1|2437.9|2431.9|2440.6|2434.6|2437.9|2431.9|27
1697644500000|2023-10-18 15:55:00|2438.1|2432.1|2438.1|2432.1|2440.4|2434.4|2438.1|2432.1|26
1697644800000|2023-10-18 16:00:00|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|7
1697645100000|2023-10-18 16:05:00|2437.6|2431.6|2436.9|2430.9|2438.1|2432.1|2436.4|2430.4|17
1697645400000|2023-10-18 16:10:00|2437.1|2431.1|2435.9|2429.9|2437.1|2431.1|2435.9|2429.9|7
1697645700000|2023-10-18 16:15:00|2436.1|2430.1|2436.4|2430.4|2437.6|2431.6|2435.9|2429.9|16
1697646000000|2023-10-18 16:20:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|5
1697646300000|2023-10-18 16:25:00|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|5
1697646600000|2023-10-18 16:30:00|2436.6|2430.6|2436.4|2430.4|2436.9|2430.9|2435.6|2429.6|14
1697646900000|2023-10-18 16:35:00|2437.6|2431.6|2437.1|2431.1|2438.1|2432.1|2436.6|2430.6|13
1697647200000|2023-10-18 16:40:00|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|9
1697647500000|2023-10-18 16:45:00|2437.9|2431.9|2438.4|2432.4|2439.6|2433.6|2437.9|2431.9|17
1697647800000|2023-10-18 16:50:00|2438.6|2432.6|2440.6|2434.6|2440.9|2434.9|2437.6|2431.6|27
1697648100000|2023-10-18 16:55:00|2440.4|2434.4|2436.3|2430.3|2440.4|2434.4|2434|2428|58
1697648400000|2023-10-18 17:00:00|2436|2430|2438.8|2432.8|2438.8|2432.8|2435|2429|20
1697648700000|2023-10-18 17:05:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2437.6|2431.6|18
1697649000000|2023-10-18 17:10:00|2438.1|2432.1|2438.3|2432.3|2438.8|2432.8|2438.1|2432.1|35
1697649300000|2023-10-18 17:15:00|2438.5|2432.5|2438.1|2432.1|2438.8|2432.8|2438.1|2432.1|4
1697649600000|2023-10-18 17:20:00|2438.4|2432.4|2438.3|2432.3|2438.4|2432.4|2438.1|2432.1|6
1697649900000|2023-10-18 17:25:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|8
1697650200000|2023-10-18 17:30:00|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.5|2431.5|6
1697650800000|2023-10-18 17:40:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437|2431|7
1697651100000|2023-10-18 17:45:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1697651400000|2023-10-18 17:50:00|2436.1|2430.1|2435.5|2429.5|2436.5|2430.5|2435.3|2429.3|8
1697651700000|2023-10-18 17:55:00|2442|2423.3|2443|2424.3|2443|2424.3|2442|2423.3|6
1697673600000|2023-10-19 00:00:00|2435|2429|2435|2429|2435.3|2429.3|2435|2429|3
1697673900000|2023-10-19 00:05:00|2435.3|2429.3|2438.4|2432.4|2438.4|2432.4|2435.3|2429.3|9
1697674200000|2023-10-19 00:10:00|2438.3|2432.3|2436|2430|2438.3|2432.3|2435.9|2429.9|7
1697674500000|2023-10-19 00:15:00|2436.1|2430.1|2436.3|2430.3|2436.4|2430.4|2436|2430|4
1697674800000|2023-10-19 00:20:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1697675400000|2023-10-19 00:30:00|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|2
1697676000000|2023-10-19 00:40:00|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2432.3|2426.3|18
1697676300000|2023-10-19 00:45:00|2433.8|2427.8|2435.1|2429.1|2435.3|2429.3|2433.8|2427.8|5
1697676600000|2023-10-19 00:50:00|2435.3|2429.3|2436.5|2430.5|2436.5|2430.5|2435.3|2429.3|3
1697676900000|2023-10-19 00:55:00|2437|2431|2436.5|2430.5|2437.5|2431.5|2436.3|2430.3|14
1697677200000|2023-10-19 01:00:00|2436.8|2430.8|2436.4|2430.4|2438.6|2432.6|2432.3|2426.3|81
1697677500000|2023-10-19 01:05:00|2436.8|2430.8|2436.5|2430.5|2438.3|2432.3|2435.5|2429.5|43
1697677800000|2023-10-19 01:10:00|2436.8|2430.8|2437.5|2431.5|2440.3|2434.3|2436.8|2430.8|46
1697678100000|2023-10-19 01:15:00|2437|2431|2439.3|2433.3|2440.3|2434.3|2436.5|2430.5|75
1697678400000|2023-10-19 01:20:00|2439.5|2433.5|2437.8|2431.8|2440.3|2434.3|2437.5|2431.5|46
1697678700000|2023-10-19 01:25:00|2438|2432|2436.8|2430.8|2438|2432|2435.5|2429.5|70
1697679000000|2023-10-19 01:30:00|2436.5|2430.5|2439.5|2433.5|2440|2434|2436.5|2430.5|107
1697679300000|2023-10-19 01:35:00|2439.3|2433.3|2435.5|2429.5|2439.3|2433.3|2435.3|2429.3|59
1697679600000|2023-10-19 01:40:00|2435.8|2429.8|2431.8|2425.8|2435.8|2429.8|2430.8|2424.8|46
1697679900000|2023-10-19 01:45:00|2431.5|2425.5|2428.5|2422.5|2432|2426|2428.3|2422.3|53
1697680200000|2023-10-19 01:50:00|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2427|2421|41
1697680500000|2023-10-19 01:55:00|2428.5|2422.5|2426.5|2420.5|2428.5|2422.5|2425.5|2419.5|29
1697680800000|2023-10-19 02:00:00|2426.8|2420.8|2428.8|2422.8|2429.3|2423.3|2426.8|2420.8|44
1697681100000|2023-10-19 02:05:00|2429|2423|2433|2427|2433|2427|2428.8|2422.8|102
1697681400000|2023-10-19 02:10:00|2433.3|2427.3|2433|2427|2436.8|2430.8|2432.8|2426.8|65
1697681700000|2023-10-19 02:15:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1697682000000|2023-10-19 02:20:00|2433|2427|2434|2428|2434.3|2428.3|2433|2427|6
1697682300000|2023-10-19 02:25:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|10
1697682600000|2023-10-19 02:30:00|2433.8|2427.8|2431.3|2425.3|2434.3|2428.3|2431|2425|38
1697682900000|2023-10-19 02:35:00|2431.5|2425.5|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|9
1697683200000|2023-10-19 02:40:00|2433|2427|2435|2429|2435|2429|2432.5|2426.5|34
1697683500000|2023-10-19 02:45:00|2435.3|2429.3|2436.3|2430.3|2437.5|2431.5|2435|2429|51
1697683800000|2023-10-19 02:50:00|2436.5|2430.5|2437.5|2431.5|2437.8|2431.8|2436.5|2430.5|25
1697684100000|2023-10-19 02:55:00|2437.8|2431.8|2436.5|2430.5|2437.8|2431.8|2435.3|2429.3|29
1697684400000|2023-10-19 03:00:00|2436.8|2430.8|2436.5|2430.5|2437.5|2431.5|2436|2430|69
1697684700000|2023-10-19 03:05:00|2436.8|2430.8|2434.8|2428.8|2436.8|2430.8|2434.3|2428.3|35
1697685000000|2023-10-19 03:10:00|2434.5|2428.5|2432.3|2426.3|2434.8|2428.8|2432.3|2426.3|57
1697685300000|2023-10-19 03:15:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|99
1697685600000|2023-10-19 03:20:00|2432.8|2426.8|2429.5|2423.5|2432.8|2426.8|2429.5|2423.5|172
1697685900000|2023-10-19 03:25:00|2429.8|2423.8|2425.8|2419.8|2430.3|2424.3|2425.8|2419.8|155
1697686200000|2023-10-19 03:30:00|2425.5|2419.5|2424.8|2418.8|2426.3|2420.3|2423.8|2417.8|18
1697686500000|2023-10-19 03:35:00|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|2
1697686800000|2023-10-19 03:40:00|2423.5|2417.5|2422.3|2416.3|2423.5|2417.5|2422.3|2416.3|6
1697687100000|2023-10-19 03:45:00|2422|2416|2421.3|2415.3|2422|2416|2421|2415|3
1697687400000|2023-10-19 03:50:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1697688000000|2023-10-19 04:00:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1697688300000|2023-10-19 04:05:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|3
1697688600000|2023-10-19 04:10:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|5
1697688900000|2023-10-19 04:15:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1697689200000|2023-10-19 04:20:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1697689500000|2023-10-19 04:25:00|2421.3|2415.3|2422.5|2416.5|2422.8|2416.8|2421.3|2415.3|3
1697689800000|2023-10-19 04:30:00|2422.8|2416.8|2420.8|2414.8|2423|2417|2420.8|2414.8|12
1697690100000|2023-10-19 04:35:00|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.5|2414.5|5
1697690400000|2023-10-19 04:40:00|2421.8|2415.8|2423|2417|2423|2417|2421.8|2415.8|3
1697690700000|2023-10-19 04:45:00|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|14
1697691000000|2023-10-19 04:50:00|2423.3|2417.3|2425.8|2419.8|2426|2420|2422.5|2416.5|18
1697691300000|2023-10-19 04:55:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425|2419|7
1697691600000|2023-10-19 05:00:00|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.5|2419.5|5
1697691900000|2023-10-19 05:05:00|2426.3|2420.3|2427.3|2421.3|2427.3|2421.3|2426|2420|9
1697692200000|2023-10-19 05:10:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1697692500000|2023-10-19 05:15:00|2428|2422|2426.8|2420.8|2428|2422|2426.5|2420.5|7
1697692800000|2023-10-19 05:20:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|11
1697693100000|2023-10-19 05:25:00|2427|2421|2425.5|2419.5|2428|2422|2425.5|2419.5|11
1697693400000|2023-10-19 05:30:00|2425.8|2419.8|2427.5|2421.5|2428.3|2422.3|2425.5|2419.5|47
1697693700000|2023-10-19 05:35:00|2427.3|2421.3|2424|2418|2427.5|2421.5|2422.5|2416.5|54
1697694000000|2023-10-19 05:40:00|2424.3|2418.3|2424.8|2418.8|2427|2421|2421.8|2415.8|72
1697694300000|2023-10-19 05:45:00|2425|2419|2423.3|2417.3|2425.5|2419.5|2423|2417|69
1697694600000|2023-10-19 05:50:00|2423.5|2417.5|2421|2415|2424|2418|2421|2415|99
1697694900000|2023-10-19 05:55:00|2421.3|2415.3|2423.8|2417.8|2424|2418|2420.5|2414.5|85
1697695200000|2023-10-19 06:00:00|2424|2418|2423.3|2417.3|2425|2419|2422.3|2416.3|88
1697695500000|2023-10-19 06:05:00|2423|2417|2421.8|2415.8|2423.3|2417.3|2420.8|2414.8|42
1697695800000|2023-10-19 06:10:00|2421.5|2415.5|2422.8|2416.8|2423.5|2417.5|2420.5|2414.5|45
1697696100000|2023-10-19 06:15:00|2423|2417|2428.8|2422.8|2429.3|2423.3|2423|2417|62
1697696400000|2023-10-19 06:20:00|2429|2423|2436.8|2430.8|2438.3|2432.3|2428.8|2422.8|99
1697696700000|2023-10-19 06:25:00|2436.5|2430.5|2433|2427|2437|2431|2432.8|2426.8|71
1697697000000|2023-10-19 06:30:00|2433.3|2427.3|2430.5|2424.5|2433.8|2427.8|2430|2424|82
1697697300000|2023-10-19 06:35:00|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2427.5|2421.5|65
1697697600000|2023-10-19 06:40:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2428.8|2422.8|34
1697697900000|2023-10-19 06:45:00|2430|2424|2428.5|2422.5|2430.3|2424.3|2428.3|2422.3|29
1697698200000|2023-10-19 06:50:00|2428.8|2422.8|2424.5|2418.5|2429|2423|2423.3|2417.3|51
1697698500000|2023-10-19 06:55:00|2424.3|2418.3|2421.1|2415.1|2424.4|2418.4|2421.1|2415.1|44
1697698800000|2023-10-19 07:00:00|2420.4|2414.4|2424.6|2418.6|2426.8|2420.8|2416.4|2410.4|97
1697699100000|2023-10-19 07:05:00|2424.4|2418.4|2423.8|2417.8|2425.1|2419.1|2421.6|2415.6|67
1697699400000|2023-10-19 07:10:00|2423.9|2417.9|2428.1|2422.1|2428.4|2422.4|2423.4|2417.4|54
1697699700000|2023-10-19 07:15:00|2428.4|2422.4|2432.1|2426.1|2432.6|2426.6|2428.4|2422.4|32
1697700000000|2023-10-19 07:20:00|2432.4|2426.4|2432.6|2426.6|2433.4|2427.4|2430.9|2424.9|45
1697700300000|2023-10-19 07:25:00|2432.9|2426.9|2431.4|2425.4|2433.4|2427.4|2429.9|2423.9|26
1697700600000|2023-10-19 07:30:00|2431.6|2425.6|2432.9|2426.9|2433.1|2427.1|2430.1|2424.1|34
1697700900000|2023-10-19 07:35:00|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2428.6|2422.6|34
1697701200000|2023-10-19 07:40:00|2430.9|2424.9|2431.1|2425.1|2431.6|2425.6|2429.9|2423.9|30
1697701500000|2023-10-19 07:45:00|2430.4|2424.4|2430.1|2424.1|2430.6|2424.6|2428.1|2422.1|46
1697701800000|2023-10-19 07:50:00|2430.4|2424.4|2429.4|2423.4|2430.4|2424.4|2428.4|2422.4|20
1697702100000|2023-10-19 07:55:00|2429.1|2423.1|2427.4|2421.4|2429.4|2423.4|2426.6|2420.6|23
1697702400000|2023-10-19 08:00:00|2427.6|2421.6|2430.1|2424.1|2430.9|2424.9|2427.6|2421.6|24
1697702700000|2023-10-19 08:05:00|2430.6|2424.6|2429.1|2423.1|2434.4|2428.4|2429.1|2423.1|55
1697703000000|2023-10-19 08:10:00|2428.9|2422.9|2430.1|2424.1|2433.1|2427.1|2428.6|2422.6|59
1697703300000|2023-10-19 08:15:00|2430.4|2424.4|2430.6|2424.6|2431.1|2425.1|2428.9|2422.9|26
1697703600000|2023-10-19 08:20:00|2430.9|2424.9|2430.1|2424.1|2432.9|2426.9|2428.4|2422.4|52
1697703900000|2023-10-19 08:25:00|2430.4|2424.4|2433.1|2427.1|2433.6|2427.6|2430.4|2424.4|37
1697704200000|2023-10-19 08:30:00|2432.9|2426.9|2431.1|2425.1|2434.6|2428.6|2430.6|2424.6|46
1697704500000|2023-10-19 08:35:00|2430.9|2424.9|2430.9|2424.9|2434.9|2428.9|2430.9|2424.9|48
1697704800000|2023-10-19 08:40:00|2430.6|2424.6|2433.6|2427.6|2434.1|2428.1|2430.1|2424.1|56
1697705100000|2023-10-19 08:45:00|2433.1|2427.1|2427.1|2421.1|2433.1|2427.1|2426.6|2420.6|50
1697705400000|2023-10-19 08:50:00|2427.4|2421.4|2428.1|2422.1|2429.1|2423.1|2427.4|2421.4|26
1697705700000|2023-10-19 08:55:00|2427.9|2421.9|2426.4|2420.4|2428.4|2422.4|2426.4|2420.4|20
1697706000000|2023-10-19 09:00:00|2426.6|2420.6|2426.6|2420.6|2427.1|2421.1|2425.6|2419.6|30
1697706300000|2023-10-19 09:05:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2424.1|2418.1|35
1697706600000|2023-10-19 09:10:00|2426.6|2420.6|2427.6|2421.6|2428.4|2422.4|2425.6|2419.6|21
1697706900000|2023-10-19 09:15:00|2427.9|2421.9|2426.6|2420.6|2428.6|2422.6|2425.4|2419.4|24
1697707200000|2023-10-19 09:20:00|2426.9|2420.9|2426.9|2420.9|2428.6|2422.6|2426.6|2420.6|21
1697707500000|2023-10-19 09:25:00|2427.1|2421.1|2425.6|2419.6|2427.1|2421.1|2425.6|2419.6|10
1697707800000|2023-10-19 09:30:00|2425.9|2419.9|2427.1|2421.1|2428.1|2422.1|2425.9|2419.9|18
1697708100000|2023-10-19 09:35:00|2426.9|2420.9|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|10
1697708400000|2023-10-19 09:40:00|2426.9|2420.9|2427.1|2421.1|2428.4|2422.4|2426.9|2420.9|11
1697708700000|2023-10-19 09:45:00|2426.9|2420.9|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|11
1697709000000|2023-10-19 09:50:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2425.9|2419.9|19
1697709300000|2023-10-19 09:55:00|2427.9|2421.9|2431.6|2425.6|2431.6|2425.6|2427.9|2421.9|24
1697709600000|2023-10-19 10:00:00|2431.9|2425.9|2431.1|2425.1|2432.9|2426.9|2430.4|2424.4|28
1697709900000|2023-10-19 10:05:00|2431.4|2425.4|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|9
1697710200000|2023-10-19 10:10:00|2430.4|2424.4|2432.9|2426.9|2433.9|2427.9|2429.9|2423.9|31
1697710500000|2023-10-19 10:15:00|2432.6|2426.6|2434.9|2428.9|2434.9|2428.9|2432.4|2426.4|25
1697710800000|2023-10-19 10:20:00|2434.6|2428.6|2432.1|2426.1|2434.6|2428.6|2431.9|2425.9|14
1697711100000|2023-10-19 10:25:00|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.1|2425.1|8
1697711400000|2023-10-19 10:30:00|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|7
1697711700000|2023-10-19 10:35:00|2431.6|2425.6|2434.9|2428.9|2435.5|2429.5|2431.6|2425.6|12
1697712000000|2023-10-19 10:40:00|2435.1|2429.1|2435.6|2429.6|2436.4|2430.4|2434.1|2428.1|20
1697712300000|2023-10-19 10:45:00|2435.4|2429.4|2434.1|2428.1|2435.6|2429.6|2434.1|2428.1|11
1697712600000|2023-10-19 10:50:00|2433.9|2427.9|2431.6|2425.6|2433.9|2427.9|2431.6|2425.6|11
1697712900000|2023-10-19 10:55:00|2431.4|2425.4|2432.1|2426.1|2433.6|2427.6|2430.9|2424.9|17
1697713200000|2023-10-19 11:00:00|2432.9|2426.9|2431.4|2425.4|2433.6|2427.6|2431.1|2425.1|20
1697713500000|2023-10-19 11:05:00|2431.1|2425.1|2432.6|2426.6|2432.6|2426.6|2429.1|2423.1|36
1697713800000|2023-10-19 11:10:00|2432.4|2426.4|2431.9|2425.9|2433.4|2427.4|2430.9|2424.9|36
1697714100000|2023-10-19 11:15:00|2431.1|2425.1|2431.9|2425.9|2434.4|2428.4|2430.9|2424.9|32
1697714400000|2023-10-19 11:20:00|2431.6|2425.6|2429.9|2423.9|2432.4|2426.4|2429.9|2423.9|24
1697714700000|2023-10-19 11:25:00|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2427.4|2421.4|27
1697715000000|2023-10-19 11:30:00|2429.6|2423.6|2429.9|2423.9|2430.4|2424.4|2429.1|2423.1|20
1697715300000|2023-10-19 11:35:00|2429.6|2423.6|2427.4|2421.4|2430.6|2424.6|2426.9|2420.9|31
1697715600000|2023-10-19 11:40:00|2426.9|2420.9|2425.9|2419.9|2427.4|2421.4|2425.3|2419.3|23
1697715900000|2023-10-19 11:45:00|2425.6|2419.6|2426.4|2420.4|2427.4|2421.4|2425.6|2419.6|22
1697716200000|2023-10-19 11:50:00|2426.6|2420.6|2426.9|2420.9|2427.4|2421.4|2425.6|2419.6|41
1697716500000|2023-10-19 11:55:00|2427.1|2421.1|2427.6|2421.6|2428.4|2422.4|2423.4|2417.4|43
1697716800000|2023-10-19 12:00:00|2428.1|2422.1|2428.9|2422.9|2430.1|2424.1|2427.1|2421.1|53
1697717100000|2023-10-19 12:05:00|2429.1|2423.1|2429.6|2423.6|2429.9|2423.9|2428.9|2422.9|20
1697717400000|2023-10-19 12:10:00|2429.9|2423.9|2431.1|2425.1|2431.4|2425.4|2429.9|2423.9|42
1697717700000|2023-10-19 12:15:00|2430.9|2424.9|2428.4|2422.4|2430.9|2424.9|2427.1|2421.1|43
1697718000000|2023-10-19 12:20:00|2428.1|2422.1|2429.1|2423.1|2429.1|2423.1|2426.9|2420.9|15
1697718300000|2023-10-19 12:25:00|2428.6|2422.6|2428.1|2422.1|2428.9|2422.9|2427.4|2421.4|21
1697718600000|2023-10-19 12:30:00|2427.9|2421.9|2427.9|2421.9|2429.6|2423.6|2426.6|2420.6|42
1697718900000|2023-10-19 12:35:00|2427.6|2421.6|2427.6|2421.6|2429.6|2423.6|2426.9|2420.9|28
1697719200000|2023-10-19 12:40:00|2427.4|2421.4|2426.1|2420.1|2428.1|2422.1|2425.4|2419.4|27
1697719500000|2023-10-19 12:45:00|2425.9|2419.9|2425.9|2419.9|2428.1|2422.1|2425.4|2419.4|38
1697719800000|2023-10-19 12:50:00|2426.1|2420.1|2425.6|2419.6|2427.4|2421.4|2424.9|2418.9|18
1697720100000|2023-10-19 12:55:00|2425.4|2419.4|2424.6|2418.6|2426.6|2420.6|2423.9|2417.9|20
1697720400000|2023-10-19 13:00:00|2424.9|2418.9|2426.6|2420.6|2430.1|2424.1|2424.6|2418.6|121
1697720700000|2023-10-19 13:05:00|2426.9|2420.9|2423.1|2417.1|2427.1|2421.1|2421.6|2415.6|82
1697721000000|2023-10-19 13:10:00|2423.6|2417.6|2425.6|2419.6|2425.6|2419.6|2423.1|2417.1|40
1697721300000|2023-10-19 13:15:00|2425.1|2419.1|2424.6|2418.6|2426.1|2420.1|2422.9|2416.9|49
1697721600000|2023-10-19 13:20:00|2424.4|2418.4|2419.9|2413.9|2424.4|2418.4|2419.6|2413.6|52
1697721900000|2023-10-19 13:25:00|2420.4|2414.4|2418.6|2412.6|2420.9|2414.9|2417.4|2411.4|57
1697722200000|2023-10-19 13:30:00|2418.4|2412.4|2418.6|2412.6|2419.1|2413.1|2416.9|2410.9|63
1697722500000|2023-10-19 13:35:00|2418.4|2412.4|2421.6|2415.6|2422.6|2416.6|2416.9|2410.9|59
1697722800000|2023-10-19 13:40:00|2421.9|2415.9|2422.4|2416.4|2424.6|2418.6|2421.4|2415.4|68
1697723100000|2023-10-19 13:45:00|2422.1|2416.1|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|54
1697723400000|2023-10-19 13:50:00|2422.1|2416.1|2419.1|2413.1|2422.1|2416.1|2418.9|2412.9|58
1697723700000|2023-10-19 13:55:00|2419.4|2413.4|2418.6|2412.6|2420.1|2414.1|2417.9|2411.9|33
1697724000000|2023-10-19 14:00:00|2418.9|2412.9|2413.6|2407.6|2419.9|2413.9|2411.8|2405.8|91
1697724300000|2023-10-19 14:05:00|2413.4|2407.4|2414.6|2408.6|2414.6|2408.6|2411.4|2405.4|60
1697724600000|2023-10-19 14:10:00|2414.9|2408.9|2414.4|2408.4|2415.4|2409.4|2412.9|2406.9|46
1697724900000|2023-10-19 14:15:00|2414.6|2408.6|2412.1|2406.1|2414.6|2408.6|2410.6|2404.6|71
1697725200000|2023-10-19 14:20:00|2412.4|2406.4|2415.1|2409.1|2415.1|2409.1|2412.1|2406.1|33
1697725500000|2023-10-19 14:25:00|2415.4|2409.4|2413.9|2407.9|2416.9|2410.9|2413.9|2407.9|58
1697725800000|2023-10-19 14:30:00|2414.1|2408.1|2413.4|2407.4|2414.9|2408.9|2410.6|2404.6|39
1697726100000|2023-10-19 14:35:00|2413.6|2407.6|2413.9|2407.9|2414.1|2408.1|2413.1|2407.1|41
1697726400000|2023-10-19 14:40:00|2413.6|2407.6|2412.9|2406.9|2416.6|2410.6|2411.9|2405.9|54
1697726700000|2023-10-19 14:45:00|2413.1|2407.1|2415.9|2409.9|2417|2411|2412.4|2406.4|40
1697727000000|2023-10-19 14:50:00|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|56
1697727300000|2023-10-19 14:55:00|2417.4|2411.4|2416.3|2410.3|2419.9|2413.9|2413.8|2407.8|149
1697727600000|2023-10-19 15:00:00|2416.8|2410.8|2419.4|2413.4|2419.9|2413.9|2415.4|2409.4|51
1697727900000|2023-10-19 15:05:00|2419.6|2413.6|2422.6|2416.6|2424.4|2418.4|2419.6|2413.6|49
1697728200000|2023-10-19 15:10:00|2422.9|2416.9|2423.9|2417.9|2424.1|2418.1|2422.1|2416.1|29
1697728500000|2023-10-19 15:15:00|2424.1|2418.1|2423.1|2417.1|2424.9|2418.9|2422.6|2416.6|31
1697728800000|2023-10-19 15:20:00|2423.4|2417.4|2428.6|2422.6|2429.9|2423.9|2422.6|2416.6|96
1697729100000|2023-10-19 15:25:00|2429.1|2423.1|2425.4|2419.4|2430.4|2424.4|2424.6|2418.6|54
1697729400000|2023-10-19 15:30:00|2425.1|2419.1|2426.6|2420.6|2427.9|2421.9|2424.4|2418.4|41
1697729700000|2023-10-19 15:35:00|2426.9|2420.9|2425.1|2419.1|2428.4|2422.4|2425.1|2419.1|19
1697730000000|2023-10-19 15:40:00|2424.9|2418.9|2424.9|2418.9|2427.1|2421.1|2424.1|2418.1|43
1697730300000|2023-10-19 15:45:00|2425.1|2419.1|2424.1|2418.1|2425.6|2419.6|2422.9|2416.9|26
1697730600000|2023-10-19 15:50:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2422.4|2416.4|21
1697730900000|2023-10-19 15:55:00|2422.6|2416.6|2422.6|2416.6|2422.9|2416.9|2421.4|2415.4|13
1697731200000|2023-10-19 16:00:00|2421.6|2415.6|2424.4|2418.4|2426.4|2420.4|2420.1|2414.1|105
1697731500000|2023-10-19 16:05:00|2424.6|2418.6|2423.6|2417.6|2425.4|2419.4|2423.6|2417.6|55
1697731800000|2023-10-19 16:10:00|2423.9|2417.9|2424.4|2418.4|2424.9|2418.9|2423.9|2417.9|10
1697732100000|2023-10-19 16:15:00|2424.1|2418.1|2426.4|2420.4|2427.4|2421.4|2424.1|2418.1|18
1697732400000|2023-10-19 16:20:00|2426.1|2420.1|2426.1|2420.1|2428.4|2422.4|2426.1|2420.1|22
1697732700000|2023-10-19 16:25:00|2425.6|2419.6|2423.4|2417.4|2425.6|2419.6|2422.1|2416.1|42
1697733000000|2023-10-19 16:30:00|2423.6|2417.6|2418.9|2412.9|2424.1|2418.1|2418.1|2412.1|35
1697733300000|2023-10-19 16:35:00|2418.6|2412.6|2419.9|2413.9|2420.1|2414.1|2417.4|2411.4|58
1697733600000|2023-10-19 16:40:00|2420.4|2414.4|2420.4|2414.4|2421.9|2415.9|2419.6|2413.6|43
1697733900000|2023-10-19 16:45:00|2420.6|2414.6|2423.4|2417.4|2423.9|2417.9|2420.6|2414.6|51
1697734200000|2023-10-19 16:50:00|2423.6|2417.6|2426.9|2420.9|2426.9|2420.9|2423.4|2417.4|49
1697734500000|2023-10-19 16:55:00|2426.6|2420.6|2430.3|2424.3|2430.3|2424.3|2426.5|2420.5|64
1697734800000|2023-10-19 17:00:00|2429.8|2423.8|2430.5|2424.5|2432.1|2426.1|2429|2423|67
1697735100000|2023-10-19 17:05:00|2430.8|2424.8|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|26
1697735400000|2023-10-19 17:10:00|2430.5|2424.5|2430.8|2424.8|2431.8|2425.8|2430.3|2424.3|7
1697735700000|2023-10-19 17:15:00|2431|2425|2432|2426|2432.4|2426.4|2430.8|2424.8|17
1697736000000|2023-10-19 17:20:00|2431.5|2425.5|2430.5|2424.5|2432|2426|2430.5|2424.5|35
1697736300000|2023-10-19 17:25:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1697736600000|2023-10-19 17:30:00|2430.5|2424.5|2431.6|2425.6|2432|2426|2430.3|2424.3|13
1697736900000|2023-10-19 17:35:00|2431.5|2425.5|2431.6|2425.6|2433.4|2427.4|2430.5|2424.5|16
1697737200000|2023-10-19 17:40:00|2432|2426|2431.3|2425.3|2432|2426|2431.3|2425.3|9
1697737500000|2023-10-19 17:45:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|22
1697737800000|2023-10-19 17:50:00|2432.1|2426.1|2432.4|2426.4|2433.1|2427.1|2431.5|2425.5|17
1697738100000|2023-10-19 17:55:00|2438.8|2420|2439.8|2421|2439.8|2421|2438.8|2420|5
1697760000000|2023-10-20 00:00:00|2427|2418.9|2426|2420|2427|2420.5|2424.9|2418.9|6
1697760300000|2023-10-20 00:05:00|2425.9|2419.9|2429.4|2423.4|2429.6|2423.6|2425.1|2419.1|16
1697760600000|2023-10-20 00:10:00|2428.6|2422.6|2427|2421|2428.6|2422.6|2426.4|2420.4|14
1697760900000|2023-10-20 00:15:00|2426.8|2420.8|2425|2419|2427|2421|2424.4|2418.4|18
1697761200000|2023-10-20 00:20:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1697761500000|2023-10-20 00:25:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1697761800000|2023-10-20 00:30:00|2426.3|2420.3|2429.3|2423.3|2429.3|2423.3|2426.3|2420.3|10
1697762100000|2023-10-20 00:35:00|2430.3|2424.3|2430.3|2424.3|2430.9|2424.9|2429.8|2423.8|14
1697762400000|2023-10-20 00:40:00|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429|2423|7
1697763000000|2023-10-20 00:50:00|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.6|2421.6|5
1697763300000|2023-10-20 00:55:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2425|2419|9
1697763600000|2023-10-20 01:00:00|2426.8|2420.8|2426.3|2420.3|2427.3|2421.3|2422.4|2416.4|90
1697763900000|2023-10-20 01:05:00|2426|2420|2428.5|2422.5|2429|2423|2425.8|2419.8|66
1697764200000|2023-10-20 01:10:00|2428.3|2422.3|2426.8|2420.8|2429.5|2423.5|2426.3|2420.3|31
1697764500000|2023-10-20 01:15:00|2426.5|2420.5|2426.8|2420.8|2427.3|2421.3|2423.5|2417.5|76
1697764800000|2023-10-20 01:20:00|2427|2421|2429.3|2423.3|2429.3|2423.3|2427|2421|56
1697765100000|2023-10-20 01:25:00|2429.8|2423.8|2429.8|2423.8|2431.5|2425.5|2429|2423|58
1697765400000|2023-10-20 01:30:00|2430|2424|2432.3|2426.3|2432.5|2426.5|2428.5|2422.5|78
1697765700000|2023-10-20 01:35:00|2432.5|2426.5|2429.8|2423.8|2432.5|2426.5|2429.5|2423.5|85
1697766000000|2023-10-20 01:40:00|2430|2424|2432.8|2426.8|2433.5|2427.5|2430|2424|50
1697766300000|2023-10-20 01:45:00|2432.5|2426.5|2433.3|2427.3|2433.5|2427.5|2432|2426|32
1697766600000|2023-10-20 01:50:00|2433|2427|2433.3|2427.3|2434.5|2428.5|2433|2427|24
1697766900000|2023-10-20 01:55:00|2433.8|2427.8|2429.8|2423.8|2433.8|2427.8|2429.8|2423.8|49
1697767200000|2023-10-20 02:00:00|2430|2424|2427.5|2421.5|2430.3|2424.3|2425.5|2419.5|66
1697767500000|2023-10-20 02:05:00|2427.8|2421.8|2426.3|2420.3|2429.3|2423.3|2426|2420|51
1697767800000|2023-10-20 02:10:00|2426|2420|2421.8|2415.8|2426.3|2420.3|2419.3|2413.3|196
1697768100000|2023-10-20 02:15:00|2421.5|2415.5|2422.3|2416.3|2422.5|2416.5|2421.3|2415.3|9
1697768400000|2023-10-20 02:20:00|2422.5|2416.5|2423|2417|2423.3|2417.3|2422.5|2416.5|4
1697768700000|2023-10-20 02:25:00|2422|2416|2421.8|2415.8|2422.8|2416.8|2421.5|2415.5|10
1697769000000|2023-10-20 02:30:00|2422|2416|2423.3|2417.3|2423.3|2417.3|2419.8|2413.8|53
1697769300000|2023-10-20 02:35:00|2423|2417|2426|2420|2426.8|2420.8|2423|2417|82
1697769600000|2023-10-20 02:40:00|2425.8|2419.8|2424.8|2418.8|2427.5|2421.5|2424.8|2418.8|147
1697769900000|2023-10-20 02:45:00|2425|2419|2425.3|2419.3|2426.3|2420.3|2423.8|2417.8|72
1697770200000|2023-10-20 02:50:00|2424.8|2418.8|2426.5|2420.5|2427|2421|2424|2418|123
1697770500000|2023-10-20 02:55:00|2426.3|2420.3|2426.8|2420.8|2427|2421|2424.5|2418.5|104
1697770800000|2023-10-20 03:00:00|2426.3|2420.3|2424|2418|2426.5|2420.5|2423|2417|70
1697771100000|2023-10-20 03:05:00|2423.8|2417.8|2424.5|2418.5|2425.3|2419.3|2423.8|2417.8|66
1697771400000|2023-10-20 03:10:00|2424.3|2418.3|2423.5|2417.5|2424.8|2418.8|2422.3|2416.3|241
1697771700000|2023-10-20 03:15:00|2423.8|2417.8|2421.5|2415.5|2423.8|2417.8|2421.3|2415.3|407
1697772000000|2023-10-20 03:20:00|2421.8|2415.8|2420.8|2414.8|2423|2417|2420.3|2414.3|159
1697772300000|2023-10-20 03:25:00|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2419.3|2413.3|244
1697772600000|2023-10-20 03:30:00|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2420|2414|10
1697772900000|2023-10-20 03:35:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|4
1697773200000|2023-10-20 03:40:00|2420.5|2414.5|2421|2415|2421|2415|2420.5|2414.5|5
1697773800000|2023-10-20 03:50:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|4
1697774100000|2023-10-20 03:55:00|2419.8|2413.8|2418.8|2412.8|2419.8|2413.8|2418.8|2412.8|4
1697774400000|2023-10-20 04:00:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1697775000000|2023-10-20 04:10:00|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|6
1697775600000|2023-10-20 04:20:00|2418|2412|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|4
1697775900000|2023-10-20 04:25:00|2418|2412|2417.5|2411.5|2418|2412|2417.5|2411.5|4
1697776200000|2023-10-20 04:30:00|2417.8|2411.8|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|8
1697776500000|2023-10-20 04:35:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2416.8|2410.8|4
1697776800000|2023-10-20 04:40:00|2416.8|2410.8|2416.5|2410.5|2417.3|2411.3|2416|2410|13
1697777100000|2023-10-20 04:45:00|2416.3|2410.3|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|12
1697777400000|2023-10-20 04:50:00|2416|2410|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|9
1697777700000|2023-10-20 04:55:00|2416|2410|2416.3|2410.3|2417.3|2411.3|2416|2410|6
1697778000000|2023-10-20 05:00:00|2416.8|2410.8|2416.3|2410.3|2417.5|2411.5|2415.8|2409.8|14
1697778300000|2023-10-20 05:05:00|2416.5|2410.5|2415.5|2409.5|2417|2411|2415.5|2409.5|6
1697778600000|2023-10-20 05:10:00|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1697778900000|2023-10-20 05:15:00|2416.3|2410.3|2417|2411|2417|2411|2416.3|2410.3|3
1697779200000|2023-10-20 05:20:00|2416.8|2410.8|2418.3|2412.3|2418.3|2412.3|2416.3|2410.3|10
1697779500000|2023-10-20 05:25:00|2417.8|2411.8|2417.3|2411.3|2418.3|2412.3|2416.8|2410.8|14
1697779800000|2023-10-20 05:30:00|2417|2411|2416.3|2410.3|2417.3|2411.3|2415.8|2409.8|81
1697780100000|2023-10-20 05:35:00|2416|2410|2412.8|2406.8|2417|2411|2412.8|2406.8|61
1697780400000|2023-10-20 05:40:00|2413|2407|2415.8|2409.8|2415.8|2409.8|2413|2407|46
1697780700000|2023-10-20 05:45:00|2415.5|2409.5|2415.3|2409.3|2417|2411|2414.8|2408.8|37
1697781000000|2023-10-20 05:50:00|2414.8|2408.8|2414.8|2408.8|2415.5|2409.5|2413.5|2407.5|50
1697781300000|2023-10-20 05:55:00|2414.5|2408.5|2416.3|2410.3|2417|2411|2414.3|2408.3|31
1697781600000|2023-10-20 06:00:00|2416|2410|2413.8|2407.8|2416.3|2410.3|2413.8|2407.8|59
1697781900000|2023-10-20 06:05:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2412.5|2406.5|13
1697782200000|2023-10-20 06:10:00|2413.5|2407.5|2411.5|2405.5|2413.5|2407.5|2411|2405|19
1697782500000|2023-10-20 06:15:00|2411.8|2405.8|2409.8|2403.8|2413|2407|2409.8|2403.8|37
1697782800000|2023-10-20 06:20:00|2409.5|2403.5|2410.8|2404.8|2411|2405|2408.8|2402.8|59
1697783100000|2023-10-20 06:25:00|2410.5|2404.5|2409|2403|2410.8|2404.8|2408.5|2402.5|38
1697783400000|2023-10-20 06:30:00|2408.5|2402.5|2409.3|2403.3|2409.8|2403.8|2407.5|2401.5|102
1697783700000|2023-10-20 06:35:00|2409|2403|2409|2403|2411.8|2405.8|2407.8|2401.8|53
1697784000000|2023-10-20 06:40:00|2409.5|2403.5|2406.3|2400.3|2409.5|2403.5|2406.3|2400.3|32
1697784300000|2023-10-20 06:45:00|2406|2400|2411.3|2405.3|2411.5|2405.5|2405|2399|52
1697784600000|2023-10-20 06:50:00|2411.5|2405.5|2412.8|2406.8|2415.8|2409.8|2410.5|2404.5|133
1697784900000|2023-10-20 06:55:00|2412.3|2406.3|2410.6|2404.6|2413|2407|2405|2399|173
1697785200000|2023-10-20 07:00:00|2409.8|2403.8|2409.1|2403.1|2412.1|2406.1|2406.3|2400.3|64
1697785500000|2023-10-20 07:05:00|2408.9|2402.9|2410.6|2404.6|2410.6|2404.6|2408.1|2402.1|25
1697785800000|2023-10-20 07:10:00|2411.1|2405.1|2409.4|2403.4|2414.1|2408.1|2409.1|2403.1|37
1697786100000|2023-10-20 07:15:00|2409.1|2403.1|2408.1|2402.1|2411.1|2405.1|2406.9|2400.9|48
1697786400000|2023-10-20 07:20:00|2407.1|2401.1|2410.4|2404.4|2410.9|2404.9|2407.1|2401.1|39
1697786700000|2023-10-20 07:25:00|2410.6|2404.6|2404.6|2398.6|2410.6|2404.6|2404.6|2398.6|40
1697787000000|2023-10-20 07:30:00|2404.4|2398.4|2405.4|2399.4|2406.4|2400.4|2404.4|2398.4|57
1697787300000|2023-10-20 07:35:00|2405.6|2399.6|2410.6|2404.6|2410.6|2404.6|2405.6|2399.6|30
1697787600000|2023-10-20 07:40:00|2410.4|2404.4|2407.6|2401.6|2410.4|2404.4|2407.1|2401.1|32
1697787900000|2023-10-20 07:45:00|2407.9|2401.9|2407.6|2401.6|2411.1|2405.1|2407.4|2401.4|40
1697788200000|2023-10-20 07:50:00|2407.9|2401.9|2410.4|2404.4|2410.9|2404.9|2407.9|2401.9|38
1697788500000|2023-10-20 07:55:00|2410.1|2404.1|2409.4|2403.4|2411.4|2405.4|2409.1|2403.1|22
1697788800000|2023-10-20 08:00:00|2409.1|2403.1|2410.1|2404.1|2410.1|2404.1|2407.1|2401.1|50
1697789100000|2023-10-20 08:05:00|2409.9|2403.9|2413.1|2407.1|2413.6|2407.6|2407.9|2401.9|45
1697789400000|2023-10-20 08:10:00|2413.4|2407.4|2413.9|2407.9|2416.4|2410.4|2413.4|2407.4|48
1697789700000|2023-10-20 08:15:00|2414.1|2408.1|2415.1|2409.1|2415.6|2409.6|2413.9|2407.9|44
1697790000000|2023-10-20 08:20:00|2415.6|2409.6|2417.1|2411.1|2418.9|2412.9|2415.6|2409.6|36
1697790300000|2023-10-20 08:25:00|2417.4|2411.4|2417.6|2411.6|2418.9|2412.9|2417.4|2411.4|22
1697790600000|2023-10-20 08:30:00|2417.9|2411.9|2417.9|2411.9|2418.6|2412.6|2416.6|2410.6|34
1697790900000|2023-10-20 08:35:00|2418.1|2412.1|2418.6|2412.6|2419.6|2413.6|2417.9|2411.9|18
1697791200000|2023-10-20 08:40:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.1|2412.1|21
1697791500000|2023-10-20 08:45:00|2418.4|2412.4|2420.4|2414.4|2420.4|2414.4|2418.4|2412.4|14
1697791800000|2023-10-20 08:50:00|2420.6|2414.6|2420.6|2414.6|2422.6|2416.6|2420.4|2414.4|26
1697792100000|2023-10-20 08:55:00|2420.4|2414.4|2422.1|2416.1|2422.6|2416.6|2420.4|2414.4|43
1697792400000|2023-10-20 09:00:00|2422.4|2416.4|2425.6|2419.6|2426.1|2420.1|2422.4|2416.4|22
1697792700000|2023-10-20 09:05:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|11
1697793000000|2023-10-20 09:10:00|2425.6|2419.6|2425.6|2419.6|2428.9|2422.9|2425.6|2419.6|28
1697793300000|2023-10-20 09:15:00|2425.9|2419.9|2424.4|2418.4|2425.9|2419.9|2424.1|2418.1|16
1697793600000|2023-10-20 09:20:00|2424.6|2418.6|2425.4|2419.4|2425.9|2419.9|2424.4|2418.4|35
1697793900000|2023-10-20 09:25:00|2425.1|2419.1|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|7
1697794200000|2023-10-20 09:30:00|2424.4|2418.4|2423.6|2417.6|2424.6|2418.6|2423.6|2417.6|11
1697794500000|2023-10-20 09:35:00|2423.9|2417.9|2423.6|2417.6|2424.4|2418.4|2423.4|2417.4|13
1697794800000|2023-10-20 09:40:00|2423.9|2417.9|2426.9|2420.9|2426.9|2420.9|2423.9|2417.9|15
1697795100000|2023-10-20 09:45:00|2426.4|2420.4|2425.1|2419.1|2426.9|2420.9|2424.6|2418.6|22
1697795400000|2023-10-20 09:50:00|2425.4|2419.4|2428.1|2422.1|2428.9|2422.9|2425.4|2419.4|31
1697795700000|2023-10-20 09:55:00|2428.4|2422.4|2427.4|2421.4|2428.9|2422.9|2427.1|2421.1|28
1697796000000|2023-10-20 10:00:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2427.4|2421.4|13
1697796300000|2023-10-20 10:05:00|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2427.9|2421.9|9
1697796600000|2023-10-20 10:10:00|2427.9|2421.9|2428.9|2422.9|2428.9|2422.9|2427.9|2421.9|9
1697796900000|2023-10-20 10:15:00|2429.1|2423.1|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|14
1697797200000|2023-10-20 10:20:00|2429.4|2423.4|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|18
1697797500000|2023-10-20 10:25:00|2429.9|2423.9|2427.6|2421.6|2431.1|2425.1|2427.6|2421.6|12
1697797800000|2023-10-20 10:30:00|2427.4|2421.4|2427.6|2421.6|2427.9|2421.9|2427.1|2421.1|20
1697798100000|2023-10-20 10:35:00|2427.9|2421.9|2427.9|2421.9|2429.1|2423.1|2427.9|2421.9|10
1697798400000|2023-10-20 10:40:00|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|6
1697798700000|2023-10-20 10:45:00|2428.9|2422.9|2430.1|2424.1|2430.1|2424.1|2427.9|2421.9|18
1697799000000|2023-10-20 10:50:00|2429.6|2423.6|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|21
1697799300000|2023-10-20 10:55:00|2429.9|2423.9|2427.9|2421.9|2430.4|2424.4|2427.4|2421.4|14
1697799600000|2023-10-20 11:00:00|2428.1|2422.1|2425.9|2419.9|2428.4|2422.4|2425.9|2419.9|15
1697799900000|2023-10-20 11:05:00|2426.1|2420.1|2429.6|2423.6|2430.9|2424.9|2426.1|2420.1|22
1697800200000|2023-10-20 11:10:00|2429.4|2423.4|2427.9|2421.9|2429.9|2423.9|2427.4|2421.4|21
1697800500000|2023-10-20 11:15:00|2428.1|2422.1|2431.1|2425.1|2431.9|2425.9|2428.1|2422.1|34
1697800800000|2023-10-20 11:20:00|2430.6|2424.6|2429.9|2423.9|2431.4|2425.4|2429.6|2423.6|21
1697801100000|2023-10-20 11:25:00|2430.1|2424.1|2428.4|2422.4|2430.6|2424.6|2426.6|2420.6|23
1697801400000|2023-10-20 11:30:00|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.1|2422.1|23
1697801700000|2023-10-20 11:35:00|2429.9|2423.9|2430.4|2424.4|2433.4|2427.4|2429.1|2423.1|39
1697802000000|2023-10-20 11:40:00|2430.6|2424.6|2426.9|2420.9|2430.6|2424.6|2425.9|2419.9|37
1697802300000|2023-10-20 11:45:00|2427.1|2421.1|2429.9|2423.9|2430.4|2424.4|2427.1|2421.1|22
1697802600000|2023-10-20 11:50:00|2429.1|2423.1|2424.6|2418.6|2429.1|2423.1|2421.5|2415.5|59
1697802900000|2023-10-20 11:55:00|2424.9|2418.9|2426.6|2420.6|2426.6|2420.6|2422.1|2416.1|41
1697803200000|2023-10-20 12:00:00|2426.9|2420.9|2427.9|2421.9|2429.1|2423.1|2424.9|2418.9|35
1697803500000|2023-10-20 12:05:00|2428.1|2422.1|2432.9|2426.9|2433.9|2427.9|2428.1|2422.1|56
1697803800000|2023-10-20 12:10:00|2432.4|2426.4|2430.6|2424.6|2434.9|2428.9|2429.9|2423.9|57
1697804100000|2023-10-20 12:15:00|2430.9|2424.9|2431.6|2425.6|2432.1|2426.1|2430.4|2424.4|27
1697804400000|2023-10-20 12:20:00|2431.9|2425.9|2434.6|2428.6|2436.6|2430.6|2431.4|2425.4|55
1697804700000|2023-10-20 12:25:00|2434.9|2428.9|2433.4|2427.4|2435.9|2429.9|2432.3|2426.3|62
1697805000000|2023-10-20 12:30:00|2433.6|2427.6|2432.9|2426.9|2434.4|2428.4|2432.4|2426.4|35
1697805300000|2023-10-20 12:35:00|2432.6|2426.6|2429.4|2423.4|2432.9|2426.9|2428.9|2422.9|23
1697805600000|2023-10-20 12:40:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2429.1|2423.1|9
1697805900000|2023-10-20 12:45:00|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|16
1697806200000|2023-10-20 12:50:00|2429.6|2423.6|2427.6|2421.6|2429.9|2423.9|2426.1|2420.1|40
1697806500000|2023-10-20 12:55:00|2427.4|2421.4|2426.6|2420.6|2429.1|2423.1|2425.4|2419.4|42
1697806800000|2023-10-20 13:00:00|2426.9|2420.9|2434.8|2428.8|2440.8|2434.8|2426.9|2420.9|167
1697807100000|2023-10-20 13:05:00|2434.6|2428.6|2430.9|2424.9|2435.1|2429.1|2427.5|2421.5|65
1697807400000|2023-10-20 13:10:00|2431.1|2425.1|2429.6|2423.6|2432.9|2426.9|2428.1|2422.1|49
1697807700000|2023-10-20 13:15:00|2429.9|2423.9|2430.4|2424.4|2430.9|2424.9|2428.1|2422.1|62
1697808000000|2023-10-20 13:20:00|2430.6|2424.6|2430.6|2424.6|2433.1|2427.1|2430.6|2424.6|76
1697808300000|2023-10-20 13:25:00|2430.9|2424.9|2430.4|2424.4|2433.4|2427.4|2429.9|2423.9|100
1697808600000|2023-10-20 13:30:00|2430.1|2424.1|2434.1|2428.1|2434.9|2428.9|2429.9|2423.9|155
1697808900000|2023-10-20 13:35:00|2434.4|2428.4|2431.6|2425.6|2434.4|2428.4|2430.4|2424.4|97
1697809200000|2023-10-20 13:40:00|2431.9|2425.9|2431.9|2425.9|2432.6|2426.6|2430.6|2424.6|50
1697809500000|2023-10-20 13:45:00|2432.1|2426.1|2435.6|2429.6|2436.9|2430.9|2432.1|2426.1|56
1697809800000|2023-10-20 13:50:00|2435.9|2429.9|2436.9|2430.9|2438.9|2432.9|2435.6|2429.6|78
1697810100000|2023-10-20 13:55:00|2437.1|2431.1|2437.9|2431.9|2438.9|2432.9|2436.1|2430.1|165
1697810400000|2023-10-20 14:00:00|2438.1|2432.1|2445.9|2439.9|2449|2440.3|2437.9|2431.9|102
1697810700000|2023-10-20 14:05:00|2446.1|2440.1|2444.3|2438.3|2446.9|2440.9|2441.9|2435.9|140
1697811000000|2023-10-20 14:10:00|2444.4|2438.4|2445.5|2439.5|2447.5|2441.5|2442.6|2436.6|107
1697811300000|2023-10-20 14:15:00|2444.5|2438.5|2442.1|2436.1|2444.9|2438.9|2440.6|2434.6|86
1697811600000|2023-10-20 14:20:00|2441.9|2435.9|2445.6|2439.6|2446.4|2440.4|2441.4|2435.4|77
1697811900000|2023-10-20 14:25:00|2445.4|2439.4|2443.1|2437.1|2445.4|2439.4|2441.9|2435.9|69
1697812200000|2023-10-20 14:30:00|2442.9|2436.9|2447.6|2441.6|2447.9|2441.9|2442.6|2436.6|66
1697812500000|2023-10-20 14:35:00|2447.4|2441.4|2447.6|2441.6|2449.4|2443.4|2447.4|2441.4|45
1697812800000|2023-10-20 14:40:00|2447.4|2441.4|2447.6|2441.6|2449.1|2443.1|2445.4|2439.4|62
1697813100000|2023-10-20 14:45:00|2448.1|2442.1|2439.6|2433.6|2450.1|2444.1|2438.5|2432.5|87
1697813400000|2023-10-20 14:50:00|2439.9|2433.9|2446.1|2440.1|2446.1|2440.1|2437.6|2431.6|67
1697813700000|2023-10-20 14:55:00|2445.9|2439.9|2439.4|2433.4|2447.4|2441.4|2436.6|2430.6|149
1697814000000|2023-10-20 15:00:00|2439.1|2433.1|2446.1|2440.1|2447.4|2441.4|2439.1|2433.1|36
1697814300000|2023-10-20 15:05:00|2445.4|2439.4|2446.6|2440.6|2447.1|2441.1|2444.1|2438.1|29
1697814600000|2023-10-20 15:10:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2445.4|2439.4|19
1697814900000|2023-10-20 15:15:00|2445.9|2439.9|2444.6|2438.6|2445.9|2439.9|2443.6|2437.6|31
1697815200000|2023-10-20 15:20:00|2444.9|2438.9|2446.9|2440.9|2447.4|2441.4|2444.9|2438.9|21
1697815500000|2023-10-20 15:25:00|2448.6|2442.6|2448.1|2442.1|2450.1|2444.1|2447.9|2441.9|20
1697815800000|2023-10-20 15:30:00|2447.4|2441.4|2448.1|2442.1|2448.6|2442.6|2446.9|2440.9|22
1697816100000|2023-10-20 15:35:00|2448.4|2442.4|2447.4|2441.4|2449.4|2443.4|2447.4|2441.4|23
1697816400000|2023-10-20 15:40:00|2447.6|2441.6|2446.6|2440.6|2450.1|2444.1|2446.6|2440.6|49
1697816700000|2023-10-20 15:45:00|2446.4|2440.4|2444.9|2438.9|2446.6|2440.6|2443.4|2437.4|60
1697817000000|2023-10-20 15:50:00|2445.1|2439.1|2448.1|2442.1|2448.6|2442.6|2444.9|2438.9|27
1697817300000|2023-10-20 15:55:00|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2445.9|2439.9|22
1697817600000|2023-10-20 16:00:00|2446.6|2440.6|2446.1|2440.1|2446.9|2440.9|2445.1|2439.1|27
1697817900000|2023-10-20 16:05:00|2445.6|2439.6|2442.5|2436.5|2446.1|2440.1|2442.5|2436.5|202
1697818200000|2023-10-20 16:10:00|2442.4|2436.4|2442.4|2436.4|2442.9|2436.9|2441.6|2435.6|83
1697818500000|2023-10-20 16:15:00|2442.6|2436.6|2444.6|2438.6|2444.9|2438.9|2442.6|2436.6|117
1697818800000|2023-10-20 16:20:00|2444.4|2438.4|2444.4|2438.4|2445.1|2439.1|2444.1|2438.1|103
1697819100000|2023-10-20 16:25:00|2444.1|2438.1|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|107
1697819400000|2023-10-20 16:30:00|2443.6|2437.6|2443.1|2437.1|2444.4|2438.4|2442.9|2436.9|96
1697819700000|2023-10-20 16:35:00|2443.4|2437.4|2442.4|2436.4|2444.1|2438.1|2442.1|2436.1|31
1697820000000|2023-10-20 16:40:00|2442.1|2436.1|2442.6|2436.6|2442.9|2436.9|2440.9|2434.9|17
1697820300000|2023-10-20 16:45:00|2442.1|2436.1|2443.1|2437.1|2443.6|2437.6|2441.9|2435.9|62
1697820600000|2023-10-20 16:50:00|2443.4|2437.4|2446.1|2440.1|2446.4|2440.4|2443.1|2437.1|31
1697820900000|2023-10-20 16:55:00|2446.4|2440.4|2446|2440|2446.5|2440.5|2445.3|2439.3|26
1697821200000|2023-10-20 17:00:00|2446.3|2440.3|2444.8|2438.8|2447.3|2441.3|2444.5|2438.5|32
1697821500000|2023-10-20 17:05:00|2444.5|2438.5|2444.8|2438.8|2445.3|2439.3|2444.5|2438.5|14
1697821800000|2023-10-20 17:10:00|2444.4|2438.4|2447|2441|2447|2441|2444.4|2438.4|14
1697822100000|2023-10-20 17:15:00|2446.8|2440.8|2444.5|2438.5|2446.8|2440.8|2444.3|2438.3|51
1697822400000|2023-10-20 17:20:00|2444.8|2438.8|2446|2440|2446|2440|2444.5|2438.5|22
1697822700000|2023-10-20 17:25:00|2446.3|2440.3|2446.5|2440.5|2447.3|2441.3|2446.3|2440.3|8
1697823000000|2023-10-20 17:30:00|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.5|2439.5|15
1697823300000|2023-10-20 17:35:00|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|5
1697823600000|2023-10-20 17:40:00|2446.1|2440.1|2446.8|2440.8|2447|2441|2446.1|2440.1|7
1697823900000|2023-10-20 17:45:00|2446.5|2440.5|2445.5|2439.5|2446.8|2440.8|2445.5|2439.5|12
1697824200000|2023-10-20 17:50:00|2444.8|2438.8|2446.6|2440.6|2447.1|2441.1|2443.8|2437.8|25
1697824500000|2023-10-20 17:55:00|2446.1|2440.1|2446.8|2428|2452.8|2440.4|2446.1|2428|12
1698019200000|2023-10-23 00:00:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1698019500000|2023-10-23 00:05:00|2439.6|2433.6|2435.6|2429.6|2439.6|2433.6|2435.6|2429.6|13
1698019800000|2023-10-23 00:10:00|2434.9|2428.9|2433.4|2427.4|2435.5|2429.5|2432.8|2426.8|13
1698020100000|2023-10-23 00:15:00|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|8
1698020400000|2023-10-23 00:20:00|2434.5|2428.5|2435.8|2429.8|2435.8|2429.8|2434.5|2428.5|10
1698020700000|2023-10-23 00:25:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1698021000000|2023-10-23 00:30:00|2435.3|2429.3|2436|2430|2436|2430|2435.3|2429.3|4
1698021900000|2023-10-23 00:45:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2436.8|2430.8|9
1698022200000|2023-10-23 00:50:00|2437.3|2431.3|2434.3|2428.3|2437.3|2431.3|2434.3|2428.3|13
1698022500000|2023-10-23 00:55:00|2434|2428|2433.9|2427.9|2435.3|2429.3|2433|2427|13
1698022800000|2023-10-23 01:00:00|2434.3|2428.3|2421.9|2415.9|2434.5|2428.5|2421.3|2415.3|153
1698023100000|2023-10-23 01:05:00|2421.4|2415.4|2419.8|2413.8|2423.9|2417.9|2417.4|2411.4|70
1698023400000|2023-10-23 01:10:00|2420|2414|2420.5|2414.5|2422.8|2416.8|2419|2413|118
1698023700000|2023-10-23 01:15:00|2420.3|2414.3|2422.5|2416.5|2426.3|2420.3|2419.8|2413.8|119
1698024000000|2023-10-23 01:20:00|2422.3|2416.3|2420|2414|2423.3|2417.3|2419.8|2413.8|77
1698024300000|2023-10-23 01:25:00|2420.3|2414.3|2423.3|2417.3|2423.3|2417.3|2420|2414|33
1698024600000|2023-10-23 01:30:00|2423.5|2417.5|2427.8|2421.8|2428.3|2422.3|2422.5|2416.5|44
1698024900000|2023-10-23 01:35:00|2427|2421|2427.8|2421.8|2428.5|2422.5|2426|2420|58
1698025200000|2023-10-23 01:40:00|2428|2422|2425.3|2419.3|2429.5|2423.5|2425.3|2419.3|52
1698025500000|2023-10-23 01:45:00|2425.5|2419.5|2423|2417|2426.3|2420.3|2422.8|2416.8|36
1698025800000|2023-10-23 01:50:00|2423.3|2417.3|2416.8|2410.8|2424.3|2418.3|2416.5|2410.5|65
1698026100000|2023-10-23 01:55:00|2416.5|2410.5|2416|2410|2418|2412|2415.5|2409.5|47
1698026400000|2023-10-23 02:00:00|2415.8|2409.8|2419.3|2413.3|2419.5|2413.5|2415.8|2409.8|69
1698026700000|2023-10-23 02:05:00|2419.5|2413.5|2419.8|2413.8|2421.8|2415.8|2419|2413|72
1698027000000|2023-10-23 02:10:00|2419.5|2413.5|2412.8|2406.8|2419.5|2413.5|2412.8|2406.8|38
1698027300000|2023-10-23 02:15:00|2413|2407|2411.5|2405.5|2413|2407|2411.5|2405.5|7
1698027900000|2023-10-23 02:25:00|2411.8|2405.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|4
1698028200000|2023-10-23 02:30:00|2412.5|2406.5|2412.5|2406.5|2415|2409|2411.3|2405.3|47
1698028500000|2023-10-23 02:35:00|2412.8|2406.8|2410.8|2404.8|2412.8|2406.8|2410.5|2404.5|29
1698028800000|2023-10-23 02:40:00|2411.3|2405.3|2412|2406|2412.5|2406.5|2410.8|2404.8|17
1698029100000|2023-10-23 02:45:00|2411.8|2405.8|2413.5|2407.5|2413.5|2407.5|2411.5|2405.5|18
1698029400000|2023-10-23 02:50:00|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.5|2406.5|13
1698029700000|2023-10-23 02:55:00|2411.8|2405.8|2409.3|2403.3|2411.8|2405.8|2409.3|2403.3|21
1698030000000|2023-10-23 03:00:00|2409.5|2403.5|2409.5|2403.5|2410.8|2404.8|2408|2402|42
1698030300000|2023-10-23 03:05:00|2409.8|2403.8|2411.3|2405.3|2411.8|2405.8|2408.3|2402.3|27
1698030600000|2023-10-23 03:10:00|2411.8|2405.8|2412.5|2406.5|2412.8|2406.8|2411|2405|40
1698030900000|2023-10-23 03:15:00|2412.3|2406.3|2411.3|2405.3|2413.5|2407.5|2410.5|2404.5|42
1698031200000|2023-10-23 03:20:00|2411.5|2405.5|2412.3|2406.3|2413.3|2407.3|2411|2405|36
1698031500000|2023-10-23 03:25:00|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|21
1698031800000|2023-10-23 03:30:00|2413|2407|2412.8|2406.8|2413.3|2407.3|2412.3|2406.3|21
1698032100000|2023-10-23 03:35:00|2412.5|2406.5|2412.3|2406.3|2413.3|2407.3|2412|2406|12
1698032400000|2023-10-23 03:40:00|2412.5|2406.5|2412.5|2406.5|2413.3|2407.3|2412.3|2406.3|4
1698032700000|2023-10-23 03:45:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|11
1698033000000|2023-10-23 03:50:00|2413.8|2407.8|2414|2408|2414.5|2408.5|2413.3|2407.3|19
1698033300000|2023-10-23 03:55:00|2414.3|2408.3|2413.5|2407.5|2414.3|2408.3|2413.5|2407.5|5
1698033600000|2023-10-23 04:00:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1698033900000|2023-10-23 04:05:00|2413.8|2407.8|2414.3|2408.3|2414.5|2408.5|2413.5|2407.5|15
1698034200000|2023-10-23 04:10:00|2414.5|2408.5|2415|2409|2415|2409|2414|2408|21
1698034500000|2023-10-23 04:15:00|2414.8|2408.8|2414.5|2408.5|2415|2409|2414.5|2408.5|12
1698034800000|2023-10-23 04:20:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1698035100000|2023-10-23 04:25:00|2415|2409|2414|2408|2415|2409|2414|2408|7
1698035400000|2023-10-23 04:30:00|2414.3|2408.3|2414|2408|2414.5|2408.5|2412.8|2406.8|11
1698035700000|2023-10-23 04:35:00|2414.3|2408.3|2413.5|2407.5|2414.3|2408.3|2413|2407|9
1698036000000|2023-10-23 04:40:00|2413.8|2407.8|2413.8|2407.8|2414.8|2408.8|2413.8|2407.8|4
1698036300000|2023-10-23 04:45:00|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|6
1698036600000|2023-10-23 04:50:00|2414|2408|2413.8|2407.8|2414|2408|2413.5|2407.5|7
1698036900000|2023-10-23 04:55:00|2414|2408|2414|2408|2414|2408|2413.3|2407.3|5
1698037200000|2023-10-23 05:00:00|2413.8|2407.8|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|4
1698037500000|2023-10-23 05:05:00|2414.8|2408.8|2416.5|2410.5|2416.5|2410.5|2414.8|2408.8|9
1698037800000|2023-10-23 05:10:00|2416.3|2410.3|2414.8|2408.8|2416.5|2410.5|2414.5|2408.5|22
1698038100000|2023-10-23 05:15:00|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1698038400000|2023-10-23 05:20:00|2416|2410|2417.5|2411.5|2418|2412|2416|2410|9
1698038700000|2023-10-23 05:25:00|2417.8|2411.8|2416|2410|2418.3|2412.3|2414.5|2408.5|16
1698039000000|2023-10-23 05:30:00|2416.3|2410.3|2412.8|2406.8|2416.3|2410.3|2411.8|2405.8|61
1698039300000|2023-10-23 05:35:00|2412.5|2406.5|2416.3|2410.3|2416.3|2410.3|2411.8|2405.8|56
1698039600000|2023-10-23 05:40:00|2415.8|2409.8|2413|2407|2416.3|2410.3|2412.5|2406.5|66
1698039900000|2023-10-23 05:45:00|2412.8|2406.8|2411|2405|2413.8|2407.8|2411|2405|39
1698040200000|2023-10-23 05:50:00|2411.3|2405.3|2412.8|2406.8|2413.3|2407.3|2411.3|2405.3|37
1698040500000|2023-10-23 05:55:00|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2411.5|2405.5|16
1698040800000|2023-10-23 06:00:00|2412.5|2406.5|2415.3|2409.3|2415.8|2409.8|2412.5|2406.5|33
1698041100000|2023-10-23 06:05:00|2415.8|2409.8|2414.8|2408.8|2416.8|2410.8|2414.8|2408.8|34
1698041400000|2023-10-23 06:10:00|2415|2409|2417.8|2411.8|2418.5|2412.5|2415|2409|36
1698041700000|2023-10-23 06:15:00|2418|2412|2416.5|2410.5|2418.5|2412.5|2415.8|2409.8|46
1698042000000|2023-10-23 06:20:00|2416.3|2410.3|2418.8|2412.8|2420|2414|2416.3|2410.3|53
1698042300000|2023-10-23 06:25:00|2418|2412|2416.8|2410.8|2418.8|2412.8|2415.8|2409.8|33
1698042600000|2023-10-23 06:30:00|2416.5|2410.5|2416|2410|2418.3|2412.3|2413.5|2407.5|69
1698042900000|2023-10-23 06:35:00|2415.8|2409.8|2416|2410|2417.3|2411.3|2414.8|2408.8|53
1698043200000|2023-10-23 06:40:00|2415.8|2409.8|2416.8|2410.8|2417.3|2411.3|2415|2409|38
1698043500000|2023-10-23 06:45:00|2417|2411|2418.3|2412.3|2419|2413|2415|2409|42
1698043800000|2023-10-23 06:50:00|2418|2412|2419|2413|2419.8|2413.8|2417.8|2411.8|26
1698044100000|2023-10-23 06:55:00|2419.3|2413.3|2418.4|2412.4|2421.9|2415.9|2417.6|2411.6|44
1698044400000|2023-10-23 07:00:00|2417.4|2411.4|2412.8|2406.8|2418.1|2412.1|2411.6|2405.6|89
1698044700000|2023-10-23 07:05:00|2412.9|2406.9|2414.6|2408.6|2416.6|2410.6|2412.4|2406.4|30
1698045000000|2023-10-23 07:10:00|2414.9|2408.9|2416.6|2410.6|2417.4|2411.4|2414.9|2408.9|20
1698045300000|2023-10-23 07:15:00|2416.9|2410.9|2416.4|2410.4|2418.1|2412.1|2416.4|2410.4|22
1698045600000|2023-10-23 07:20:00|2416.1|2410.1|2414.6|2408.6|2417.6|2411.6|2414.4|2408.4|20
1698045900000|2023-10-23 07:25:00|2414.9|2408.9|2412.6|2406.6|2416.4|2410.4|2412.1|2406.1|23
1698046200000|2023-10-23 07:30:00|2412.4|2406.4|2413.9|2407.9|2414.1|2408.1|2411.6|2405.6|28
1698046500000|2023-10-23 07:35:00|2414.1|2408.1|2414.6|2408.6|2416.1|2410.1|2414.1|2408.1|38
1698046800000|2023-10-23 07:40:00|2414.4|2408.4|2407.9|2401.9|2414.9|2408.9|2406.6|2400.6|38
1698047100000|2023-10-23 07:45:00|2407.6|2401.6|2410.6|2404.6|2411.1|2405.1|2406.9|2400.9|21
1698047400000|2023-10-23 07:50:00|2410.4|2404.4|2411.6|2405.6|2412.4|2406.4|2409.4|2403.4|35
1698047700000|2023-10-23 07:55:00|2411.1|2405.1|2406.6|2400.6|2411.4|2405.4|2406.6|2400.6|30
1698048000000|2023-10-23 08:00:00|2406.9|2400.9|2403.6|2397.6|2408.1|2402.1|2403.1|2397.1|77
1698048300000|2023-10-23 08:05:00|2403.4|2397.4|2408|2402|2409.4|2403.4|2403.4|2397.4|68
1698048600000|2023-10-23 08:10:00|2407.8|2401.8|2415.3|2409.3|2417.8|2411.8|2406.8|2400.8|176
1698048900000|2023-10-23 08:15:00|2415|2409|2412.4|2406.4|2416.9|2410.9|2412.4|2406.4|94
1698049200000|2023-10-23 08:20:00|2412.1|2406.1|2405.6|2399.6|2412.1|2406.1|2405|2399|56
1698049500000|2023-10-23 08:25:00|2405.4|2399.4|2401.6|2395.6|2405.4|2399.4|2399.6|2393.6|55
1698049800000|2023-10-23 08:30:00|2401.9|2395.9|2403.1|2397.1|2404.6|2398.6|2401.9|2395.9|20
1698050100000|2023-10-23 08:35:00|2402.9|2396.9|2403.4|2397.4|2404.6|2398.6|2402.6|2396.6|29
1698050400000|2023-10-23 08:40:00|2403.1|2397.1|2398.1|2392.1|2403.1|2397.1|2397.9|2391.9|27
1698050700000|2023-10-23 08:45:00|2397.9|2391.9|2398.6|2392.6|2402.1|2396.1|2397.6|2391.6|34
1698051000000|2023-10-23 08:50:00|2398.4|2392.4|2397.6|2391.6|2398.9|2392.9|2397.1|2391.1|26
1698051300000|2023-10-23 08:55:00|2397.4|2391.4|2396.9|2390.9|2400.9|2394.9|2396.9|2390.9|37
1698051600000|2023-10-23 09:00:00|2397.6|2391.6|2399.9|2393.9|2400.1|2394.1|2397.6|2391.6|29
1698051900000|2023-10-23 09:05:00|2399.4|2393.4|2400.1|2394.1|2400.4|2394.4|2399.1|2393.1|21
1698052200000|2023-10-23 09:10:00|2400.4|2394.4|2399.1|2393.1|2400.4|2394.4|2398.6|2392.6|33
1698052500000|2023-10-23 09:15:00|2398.9|2392.9|2399.6|2393.6|2400.1|2394.1|2398.9|2392.9|20
1698052800000|2023-10-23 09:20:00|2399.9|2393.9|2401.6|2395.6|2401.9|2395.9|2399.9|2393.9|18
1698053100000|2023-10-23 09:25:00|2400.9|2394.9|2403.1|2397.1|2404.1|2398.1|2400.6|2394.6|25
1698053400000|2023-10-23 09:30:00|2402.9|2396.9|2402.9|2396.9|2404.9|2398.9|2402.1|2396.1|31
1698053700000|2023-10-23 09:35:00|2403.1|2397.1|2402.9|2396.9|2405.6|2399.6|2402.9|2396.9|35
1698054000000|2023-10-23 09:40:00|2402.6|2396.6|2399.1|2393.1|2403.4|2397.4|2398.6|2392.6|38
1698054300000|2023-10-23 09:45:00|2399.6|2393.6|2401.6|2395.6|2401.9|2395.9|2398.6|2392.6|43
1698054600000|2023-10-23 09:50:00|2401.9|2395.9|2401.9|2395.9|2405.6|2399.6|2401.6|2395.6|32
1698054900000|2023-10-23 09:55:00|2402.1|2396.1|2403.6|2397.6|2405.9|2399.9|2402.1|2396.1|22
1698055200000|2023-10-23 10:00:00|2403.9|2397.9|2404.9|2398.9|2405.4|2399.4|2402.9|2396.9|41
1698055500000|2023-10-23 10:05:00|2405.1|2399.1|2404.9|2398.9|2408.1|2402.1|2404.9|2398.9|38
1698055800000|2023-10-23 10:10:00|2404.6|2398.6|2404.9|2398.9|2406.4|2400.4|2403.1|2397.1|36
1698056100000|2023-10-23 10:15:00|2404.6|2398.6|2402.9|2396.9|2404.6|2398.6|2402.4|2396.4|30
1698056400000|2023-10-23 10:20:00|2402.4|2396.4|2401.6|2395.6|2403.1|2397.1|2401.6|2395.6|17
1698056700000|2023-10-23 10:25:00|2401.9|2395.9|2402.9|2396.9|2403.1|2397.1|2401.9|2395.9|10
1698057000000|2023-10-23 10:30:00|2403.6|2397.6|2404.9|2398.9|2405.4|2399.4|2403.6|2397.6|11
1698057300000|2023-10-23 10:35:00|2405.1|2399.1|2407.9|2401.9|2408.4|2402.4|2405.1|2399.1|25
1698057600000|2023-10-23 10:40:00|2408.6|2402.6|2409.6|2403.6|2410.1|2404.1|2408.6|2402.6|11
1698057900000|2023-10-23 10:45:00|2409.9|2403.9|2408.9|2402.9|2410.6|2404.6|2407.4|2401.4|20
1698058200000|2023-10-23 10:50:00|2408.6|2402.6|2410.4|2404.4|2410.9|2404.9|2408.6|2402.6|22
1698058500000|2023-10-23 10:55:00|2409.6|2403.6|2410.4|2404.4|2412.1|2406.1|2409.6|2403.6|18
1698058800000|2023-10-23 11:00:00|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2409.4|2403.4|18
1698059100000|2023-10-23 11:05:00|2410.4|2404.4|2408.6|2402.6|2410.9|2404.9|2408.1|2402.1|18
1698059400000|2023-10-23 11:10:00|2408.4|2402.4|2408.1|2402.1|2409.9|2403.9|2408.1|2402.1|28
1698059700000|2023-10-23 11:15:00|2408.9|2402.9|2408.6|2402.6|2409.4|2403.4|2408.4|2402.4|15
1698060000000|2023-10-23 11:20:00|2408.9|2402.9|2409.1|2403.1|2410.9|2404.9|2408.9|2402.9|18
1698060300000|2023-10-23 11:25:00|2409.4|2403.4|2409.1|2403.1|2410.9|2404.9|2409.1|2403.1|14
1698060600000|2023-10-23 11:30:00|2409.4|2403.4|2412.4|2406.4|2412.6|2406.6|2408.1|2402.1|43
1698060900000|2023-10-23 11:35:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2409.4|2403.4|33
1698061200000|2023-10-23 11:40:00|2410.9|2404.9|2412.6|2406.6|2412.6|2406.6|2409.9|2403.9|33
1698061500000|2023-10-23 11:45:00|2412.9|2406.9|2412.4|2406.4|2414.1|2408.1|2411.9|2405.9|29
1698061800000|2023-10-23 11:50:00|2412.6|2406.6|2410.9|2404.9|2412.9|2406.9|2410.4|2404.4|44
1698062100000|2023-10-23 11:55:00|2411.1|2405.1|2413.6|2407.6|2414.9|2408.9|2411.1|2405.1|54
1698062400000|2023-10-23 12:00:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2411.1|2405.1|47
1698062700000|2023-10-23 12:05:00|2413.9|2407.9|2414.9|2408.9|2417.9|2411.9|2413.9|2407.9|46
1698063000000|2023-10-23 12:10:00|2415.9|2409.9|2416.9|2410.9|2420.4|2414.4|2415.9|2409.9|54
1698063300000|2023-10-23 12:15:00|2417.1|2411.1|2418.4|2412.4|2419.9|2413.9|2417.1|2411.1|44
1698063600000|2023-10-23 12:20:00|2418.1|2412.1|2421.6|2415.6|2423.4|2417.4|2417.1|2411.1|45
1698063900000|2023-10-23 12:25:00|2421.9|2415.9|2420.1|2414.1|2423.1|2417.1|2418.9|2412.9|44
1698064200000|2023-10-23 12:30:00|2420.4|2414.4|2421.6|2415.6|2423.9|2417.9|2420.4|2414.4|44
1698064500000|2023-10-23 12:35:00|2421.4|2415.4|2421.4|2415.4|2421.9|2415.9|2420.6|2414.6|17
1698064800000|2023-10-23 12:40:00|2421.9|2415.9|2420.1|2414.1|2423.4|2417.4|2419.4|2413.4|26
1698065100000|2023-10-23 12:45:00|2420.4|2414.4|2421.4|2415.4|2421.9|2415.9|2419.1|2413.1|42
1698065400000|2023-10-23 12:50:00|2421.1|2415.1|2419.1|2413.1|2422.4|2416.4|2418.1|2412.1|44
1698065700000|2023-10-23 12:55:00|2418.9|2412.9|2416.4|2410.4|2419.6|2413.6|2415.9|2409.9|39
1698066000000|2023-10-23 13:00:00|2416.6|2410.6|2431.5|2425.5|2436.5|2430.5|2416.6|2410.6|314
1698066300000|2023-10-23 13:05:00|2431.8|2425.8|2429.4|2423.4|2435.4|2429.4|2429.1|2423.1|122
1698066600000|2023-10-23 13:10:00|2429.1|2423.1|2426.1|2420.1|2430.4|2424.4|2424.4|2418.4|76
1698066900000|2023-10-23 13:15:00|2426.6|2420.6|2426.9|2420.9|2428.4|2422.4|2425.4|2419.4|137
1698067200000|2023-10-23 13:20:00|2426.6|2420.6|2430.4|2424.4|2430.4|2424.4|2426.6|2420.6|81
1698067500000|2023-10-23 13:25:00|2430.1|2424.1|2430.1|2424.1|2433.9|2427.9|2427.9|2421.9|180
1698067800000|2023-10-23 13:30:00|2429.9|2423.9|2426.4|2420.4|2430.9|2424.9|2424.4|2418.4|113
1698068100000|2023-10-23 13:35:00|2426.6|2420.6|2424.9|2418.9|2426.6|2420.6|2423.4|2417.4|69
1698068400000|2023-10-23 13:40:00|2425.1|2419.1|2421.4|2415.4|2425.6|2419.6|2420.4|2414.4|96
1698068700000|2023-10-23 13:45:00|2421.1|2415.1|2422.1|2416.1|2425.1|2419.1|2419.6|2413.6|122
1698069000000|2023-10-23 13:50:00|2421.9|2415.9|2423.4|2417.4|2424.6|2418.6|2421.6|2415.6|76
1698069300000|2023-10-23 13:55:00|2423.6|2417.6|2424.4|2418.4|2426.1|2420.1|2423.1|2417.1|78
1698069600000|2023-10-23 14:00:00|2424.1|2418.1|2423.6|2417.6|2425.6|2419.6|2423.4|2417.4|93
1698069900000|2023-10-23 14:05:00|2423.9|2417.9|2424.1|2418.1|2425.6|2419.6|2422.6|2416.6|73
1698070200000|2023-10-23 14:10:00|2424.4|2418.4|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|32
1698070500000|2023-10-23 14:15:00|2424.4|2418.4|2425.9|2419.9|2428.4|2422.4|2423.6|2417.6|66
1698070800000|2023-10-23 14:20:00|2426.1|2420.1|2427.4|2421.4|2428.6|2422.6|2425.1|2419.1|47
1698071100000|2023-10-23 14:25:00|2427.6|2421.6|2427.1|2421.1|2428.4|2422.4|2425.9|2419.9|60
1698071400000|2023-10-23 14:30:00|2427.4|2421.4|2424.6|2418.6|2428.9|2422.9|2424.4|2418.4|92
1698071700000|2023-10-23 14:35:00|2424.9|2418.9|2426.1|2420.1|2427.6|2421.6|2424.9|2418.9|51
1698072000000|2023-10-23 14:40:00|2426.6|2420.6|2430.6|2424.6|2435.9|2429.9|2426.6|2420.6|92
1698072300000|2023-10-23 14:45:00|2430.9|2424.9|2425.6|2419.6|2430.9|2424.9|2424.9|2418.9|86
1698072600000|2023-10-23 14:50:00|2425.9|2419.9|2424.6|2418.6|2427.6|2421.6|2422|2416|87
1698072900000|2023-10-23 14:55:00|2423.9|2417.9|2422.6|2416.6|2425.4|2419.4|2420.1|2414.1|126
1698073200000|2023-10-23 15:00:00|2422.9|2416.9|2425.9|2419.9|2426.1|2420.1|2422.9|2416.9|38
1698073500000|2023-10-23 15:05:00|2426.1|2420.1|2426.6|2420.6|2426.9|2420.9|2425.6|2419.6|25
1698073800000|2023-10-23 15:10:00|2426.4|2420.4|2426.4|2420.4|2427.6|2421.6|2426.1|2420.1|16
1698074100000|2023-10-23 15:15:00|2426.6|2420.6|2428.4|2422.4|2428.4|2422.4|2425.1|2419.1|42
1698074400000|2023-10-23 15:20:00|2429.4|2423.4|2426.9|2420.9|2429.9|2423.9|2424.4|2418.4|48
1698074700000|2023-10-23 15:25:00|2426.6|2420.6|2427.9|2421.9|2428.1|2422.1|2424.9|2418.9|33
1698075000000|2023-10-23 15:30:00|2428.1|2422.1|2429.6|2423.6|2430.6|2424.6|2426.9|2420.9|51
1698075300000|2023-10-23 15:35:00|2429.9|2423.9|2429.9|2423.9|2431.9|2425.9|2429.4|2423.4|45
1698075600000|2023-10-23 15:40:00|2430.1|2424.1|2432.1|2426.1|2433.1|2427.1|2429.6|2423.6|50
1698075900000|2023-10-23 15:45:00|2432.4|2426.4|2431.6|2425.6|2432.6|2426.6|2430.4|2424.4|52
1698076200000|2023-10-23 15:50:00|2431.9|2425.9|2434.6|2428.6|2434.6|2428.6|2431.1|2425.1|53
1698076500000|2023-10-23 15:55:00|2434.9|2428.9|2432.1|2426.1|2435.4|2429.4|2431.4|2425.4|31
1698076800000|2023-10-23 16:00:00|2432.4|2426.4|2432.4|2426.4|2434.4|2428.4|2432.1|2426.1|40
1698077100000|2023-10-23 16:05:00|2432.6|2426.6|2434.6|2428.6|2436.1|2430.1|2432.1|2426.1|43
1698077400000|2023-10-23 16:10:00|2434.4|2428.4|2436.4|2430.4|2436.4|2430.4|2434.4|2428.4|30
1698077700000|2023-10-23 16:15:00|2436.6|2430.6|2435.4|2429.4|2436.9|2430.9|2435.4|2429.4|28
1698078000000|2023-10-23 16:20:00|2435.6|2429.6|2435.1|2429.1|2435.9|2429.9|2434.6|2428.6|21
1698078300000|2023-10-23 16:25:00|2435.4|2429.4|2432.4|2426.4|2435.4|2429.4|2432.4|2426.4|9
1698078600000|2023-10-23 16:30:00|2432.1|2426.1|2433.9|2427.9|2433.9|2427.9|2432.1|2426.1|11
1698078900000|2023-10-23 16:35:00|2433.6|2427.6|2431.1|2425.1|2433.6|2427.6|2431.1|2425.1|21
1698079200000|2023-10-23 16:40:00|2431.4|2425.4|2430.9|2424.9|2433.1|2427.1|2430.9|2424.9|10
1698079500000|2023-10-23 16:45:00|2431.1|2425.1|2430.4|2424.4|2432.4|2426.4|2429.4|2423.4|24
1698079800000|2023-10-23 16:50:00|2430.1|2424.1|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|5
1698080100000|2023-10-23 16:55:00|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|15
1698080400000|2023-10-23 17:00:00|2429.8|2423.8|2429.3|2423.3|2430.8|2424.8|2428|2422|14
1698080700000|2023-10-23 17:05:00|2429|2423|2429.5|2423.5|2431.5|2425.5|2429|2423|23
1698081000000|2023-10-23 17:10:00|2429.8|2423.8|2428|2422|2430|2424|2428|2422|17
1698081300000|2023-10-23 17:15:00|2427.9|2421.9|2428.8|2422.8|2429.3|2423.3|2427.3|2421.3|9
1698081600000|2023-10-23 17:20:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1698081900000|2023-10-23 17:25:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1698082200000|2023-10-23 17:30:00|2429.3|2423.3|2429.5|2423.5|2429.8|2423.8|2429|2423|10
1698082500000|2023-10-23 17:35:00|2429|2423|2429.8|2423.8|2429.8|2423.8|2429|2423|4
1698082800000|2023-10-23 17:40:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1698083100000|2023-10-23 17:45:00|2429.8|2423.8|2430.8|2424.8|2430.8|2424.8|2429.5|2423.5|9
1698083400000|2023-10-23 17:50:00|2429.4|2423.4|2427.9|2421.9|2431.3|2425.3|2426.4|2420.4|20
1698083700000|2023-10-23 17:55:00|2428.4|2422.4|2438.3|2419.5|2439|2423.1|2428.4|2416.8|9
1698105600000|2023-10-24 00:00:00|2436.5|2430.5|2436.1|2430.1|2436.8|2430.8|2436.1|2430.1|7
1698105900000|2023-10-24 00:05:00|2436.5|2430.5|2434.3|2428.3|2436.5|2430.5|2433|2427|8
1698106200000|2023-10-24 00:10:00|2434|2428|2433.3|2427.3|2434|2428|2433.3|2427.3|3
1698106800000|2023-10-24 00:20:00|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433|2427|6
1698107100000|2023-10-24 00:25:00|2433|2427|2433|2427|2433.8|2427.8|2433|2427|6
1698107700000|2023-10-24 00:35:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1698108000000|2023-10-24 00:40:00|2433|2427|2434|2428|2434.3|2428.3|2433|2427|6
1698108300000|2023-10-24 00:45:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|13
1698108600000|2023-10-24 00:50:00|2434|2428|2434|2428|2434.3|2428.3|2434|2428|5
1698109200000|2023-10-24 01:00:00|2434.3|2428.3|2434.8|2428.8|2436|2430|2431.3|2425.3|120
1698109500000|2023-10-24 01:05:00|2434.5|2428.5|2431.3|2425.3|2435.3|2429.3|2430.4|2424.4|46
1698109800000|2023-10-24 01:10:00|2431.5|2425.5|2433|2427|2434.8|2428.8|2431.5|2425.5|55
1698110100000|2023-10-24 01:15:00|2432.8|2426.8|2435.3|2429.3|2436|2430|2431.3|2425.3|64
1698110400000|2023-10-24 01:20:00|2435.5|2429.5|2431.5|2425.5|2435.5|2429.5|2431.5|2425.5|59
1698110700000|2023-10-24 01:25:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2430.3|2424.3|23
1698111000000|2023-10-24 01:30:00|2431.8|2425.8|2427.3|2421.3|2432.5|2426.5|2427.3|2421.3|51
1698111300000|2023-10-24 01:35:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2425.5|2419.5|27
1698111600000|2023-10-24 01:40:00|2427|2421|2428|2422|2429|2423|2427|2421|36
1698111900000|2023-10-24 01:45:00|2427.8|2421.8|2425.3|2419.3|2427.8|2421.8|2424.8|2418.8|44
1698112200000|2023-10-24 01:50:00|2425.5|2419.5|2424.5|2418.5|2426.8|2420.8|2424.3|2418.3|27
1698112500000|2023-10-24 01:55:00|2424.8|2418.8|2424.8|2418.8|2425.5|2419.5|2423.8|2417.8|25
1698112800000|2023-10-24 02:00:00|2424.5|2418.5|2425.8|2419.8|2426.8|2420.8|2424|2418|31
1698113100000|2023-10-24 02:05:00|2426.3|2420.3|2424.3|2418.3|2426.3|2420.3|2424.3|2418.3|41
1698113400000|2023-10-24 02:10:00|2424.5|2418.5|2426.8|2420.8|2427.3|2421.3|2424.5|2418.5|62
1698113700000|2023-10-24 02:15:00|2427|2421|2430|2424|2430|2424|2427|2421|21
1698114000000|2023-10-24 02:20:00|2429.8|2423.8|2438.5|2432.5|2440.3|2434.3|2429.8|2423.8|36
1698114300000|2023-10-24 02:25:00|2438.3|2432.3|2435|2429|2438.3|2432.3|2435|2429|29
1698114600000|2023-10-24 02:30:00|2434.8|2428.8|2436.5|2430.5|2436.5|2430.5|2433.5|2427.5|56
1698114900000|2023-10-24 02:35:00|2436.3|2430.3|2440.5|2434.5|2441.8|2435.8|2435.3|2429.3|61
1698115200000|2023-10-24 02:40:00|2440.8|2434.8|2442|2436|2443.5|2437.5|2440.8|2434.8|94
1698115500000|2023-10-24 02:45:00|2442.3|2436.3|2445|2439|2446.8|2440.8|2440.5|2434.5|73
1698115800000|2023-10-24 02:50:00|2445.3|2439.3|2441.5|2435.5|2446.5|2440.5|2441.5|2435.5|37
1698116100000|2023-10-24 02:55:00|2441.3|2435.3|2438.5|2432.5|2441.3|2435.3|2438.3|2432.3|31
1698116400000|2023-10-24 03:00:00|2438.8|2432.8|2437.8|2431.8|2439.5|2433.5|2436.5|2430.5|51
1698116700000|2023-10-24 03:05:00|2438|2432|2433.5|2427.5|2438|2432|2433.5|2427.5|44
1698117000000|2023-10-24 03:10:00|2433.3|2427.3|2433.3|2427.3|2434.8|2428.8|2432.5|2426.5|48
1698117300000|2023-10-24 03:15:00|2433.8|2427.8|2434|2428|2436|2430|2433.3|2427.3|35
1698117600000|2023-10-24 03:20:00|2434.3|2428.3|2436|2430|2436.5|2430.5|2434|2428|41
1698117900000|2023-10-24 03:25:00|2435.8|2429.8|2433.5|2427.5|2435.8|2429.8|2432.3|2426.3|61
1698118200000|2023-10-24 03:30:00|2433.8|2427.8|2434.3|2428.3|2435|2429|2433.8|2427.8|7
1698118500000|2023-10-24 03:35:00|2435.5|2429.5|2434.5|2428.5|2435.8|2429.8|2434.5|2428.5|4
1698118800000|2023-10-24 03:40:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|2
1698119100000|2023-10-24 03:45:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1698119400000|2023-10-24 03:50:00|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|2
1698119700000|2023-10-24 03:55:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1698120000000|2023-10-24 04:00:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1698121200000|2023-10-24 04:20:00|2432.3|2426.3|2433|2427|2433|2427|2432.3|2426.3|2
1698121800000|2023-10-24 04:30:00|2433.5|2427.5|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|4
1698122100000|2023-10-24 04:35:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.8|2427.8|5
1698122400000|2023-10-24 04:40:00|2434|2428|2433.5|2427.5|2434.3|2428.3|2433.5|2427.5|6
1698122700000|2023-10-24 04:45:00|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|4
1698123000000|2023-10-24 04:50:00|2433.8|2427.8|2435.8|2429.8|2435.8|2429.8|2433.8|2427.8|4
1698123300000|2023-10-24 04:55:00|2436|2430|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|5
1698123600000|2023-10-24 05:00:00|2436|2430|2435|2429|2436|2430|2434.8|2428.8|15
1698123900000|2023-10-24 05:05:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1698124500000|2023-10-24 05:15:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1698124800000|2023-10-24 05:20:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|4
1698125100000|2023-10-24 05:25:00|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|2
1698125400000|2023-10-24 05:30:00|2435.8|2429.8|2432|2426|2435.8|2429.8|2431.3|2425.3|125
1698125700000|2023-10-24 05:35:00|2431.8|2425.8|2431.8|2425.8|2433.8|2427.8|2431.5|2425.5|53
1698126000000|2023-10-24 05:40:00|2432|2426|2432.8|2426.8|2433.5|2427.5|2430.5|2424.5|73
1698126300000|2023-10-24 05:45:00|2432.5|2426.5|2433|2427|2434.8|2428.8|2432.3|2426.3|85
1698126600000|2023-10-24 05:50:00|2433.3|2427.3|2438|2432|2438.5|2432.5|2433.3|2427.3|41
1698126900000|2023-10-24 05:55:00|2437.8|2431.8|2436.8|2430.8|2438|2432|2435|2429|30
1698127200000|2023-10-24 06:00:00|2437|2431|2439|2433|2440.3|2434.3|2437|2431|45
1698127500000|2023-10-24 06:05:00|2438.8|2432.8|2437.5|2431.5|2439.3|2433.3|2437.5|2431.5|37
1698127800000|2023-10-24 06:10:00|2437.8|2431.8|2439.8|2433.8|2440.8|2434.8|2437.8|2431.8|56
1698128100000|2023-10-24 06:15:00|2439.5|2433.5|2439.3|2433.3|2440.3|2434.3|2438|2432|31
1698128400000|2023-10-24 06:20:00|2439.5|2433.5|2443.3|2437.3|2443.5|2437.5|2439.5|2433.5|39
1698128700000|2023-10-24 06:25:00|2443.5|2437.5|2443.3|2437.3|2443.8|2437.8|2442.5|2436.5|30
1698129000000|2023-10-24 06:30:00|2443.5|2437.5|2439.8|2433.8|2444.8|2438.8|2439.8|2433.8|61
1698129300000|2023-10-24 06:35:00|2440|2434|2438.5|2432.5|2440.3|2434.3|2436.8|2430.8|35
1698129600000|2023-10-24 06:40:00|2438|2432|2440|2434|2441.3|2435.3|2436.8|2430.8|36
1698129900000|2023-10-24 06:45:00|2440.3|2434.3|2441.5|2435.5|2442.5|2436.5|2438.8|2432.8|38
1698130200000|2023-10-24 06:50:00|2441.3|2435.3|2438.8|2432.8|2442|2436|2437.5|2431.5|58
1698130500000|2023-10-24 06:55:00|2439|2433|2439.1|2433.1|2441.1|2435.1|2438.8|2432.8|91
1698130800000|2023-10-24 07:00:00|2439.4|2433.4|2436.5|2430.5|2441|2435|2435.3|2429.3|108
1698131100000|2023-10-24 07:05:00|2435.3|2429.3|2434.4|2428.4|2436.8|2430.8|2432.9|2426.9|59
1698131400000|2023-10-24 07:10:00|2434.1|2428.1|2431.1|2425.1|2434.1|2428.1|2429.1|2423.1|57
1698131700000|2023-10-24 07:15:00|2431.4|2425.4|2435.1|2429.1|2437.4|2431.4|2430.9|2424.9|49
1698132000000|2023-10-24 07:20:00|2434.9|2428.9|2432.1|2426.1|2434.9|2428.9|2431.6|2425.6|20
1698132300000|2023-10-24 07:25:00|2432.4|2426.4|2430.4|2424.4|2432.4|2426.4|2429.6|2423.6|16
1698132600000|2023-10-24 07:30:00|2430.6|2424.6|2436.6|2430.6|2436.9|2430.9|2429.9|2423.9|41
1698132900000|2023-10-24 07:35:00|2437.1|2431.1|2436.6|2430.6|2442.4|2436.4|2435.6|2429.6|44
1698133200000|2023-10-24 07:40:00|2436.9|2430.9|2435.1|2429.1|2437.1|2431.1|2435.1|2429.1|17
1698133500000|2023-10-24 07:45:00|2434.9|2428.9|2431.1|2425.1|2434.9|2428.9|2431.1|2425.1|29
1698133800000|2023-10-24 07:50:00|2430.9|2424.9|2430.9|2424.9|2432.6|2426.6|2429.6|2423.6|39
1698134100000|2023-10-24 07:55:00|2430.4|2424.4|2429.9|2423.9|2431.4|2425.4|2429.6|2423.6|21
1698134400000|2023-10-24 08:00:00|2430.1|2424.1|2427.4|2421.4|2432.6|2426.6|2427.4|2421.4|50
1698134700000|2023-10-24 08:05:00|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2425.4|2419.4|20
1698135000000|2023-10-24 08:10:00|2426.4|2420.4|2423.4|2417.4|2426.4|2420.4|2423.4|2417.4|35
1698135300000|2023-10-24 08:15:00|2423.1|2417.1|2426.9|2420.9|2428.1|2422.1|2423.1|2417.1|43
1698135600000|2023-10-24 08:20:00|2426.6|2420.6|2428.4|2422.4|2428.6|2422.6|2424.4|2418.4|55
1698135900000|2023-10-24 08:25:00|2428.6|2422.6|2424.1|2418.1|2428.9|2422.9|2424.1|2418.1|32
1698136200000|2023-10-24 08:30:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.1|2416.1|17
1698136500000|2023-10-24 08:35:00|2422.6|2416.6|2419.9|2413.9|2422.9|2416.9|2419.1|2413.1|39
1698136800000|2023-10-24 08:40:00|2420.1|2414.1|2419.4|2413.4|2421.1|2415.1|2418.6|2412.6|11
1698137100000|2023-10-24 08:45:00|2419.1|2413.1|2421.4|2415.4|2422.6|2416.6|2419.1|2413.1|21
1698137400000|2023-10-24 08:50:00|2421.6|2415.6|2424.4|2418.4|2425.6|2419.6|2421.1|2415.1|62
1698137700000|2023-10-24 08:55:00|2423.1|2417.1|2419.6|2413.6|2423.1|2417.1|2419.6|2413.6|51
1698138000000|2023-10-24 09:00:00|2419.1|2413.1|2415.9|2409.9|2419.1|2413.1|2415.6|2409.6|32
1698138300000|2023-10-24 09:05:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|18
1698138600000|2023-10-24 09:10:00|2416.1|2410.1|2416.4|2410.4|2418.4|2412.4|2416.1|2410.1|16
1698138900000|2023-10-24 09:15:00|2416.6|2410.6|2415.6|2409.6|2418.4|2412.4|2415.1|2409.1|25
1698139200000|2023-10-24 09:20:00|2415.4|2409.4|2420.9|2414.9|2420.9|2414.9|2415.4|2409.4|38
1698139500000|2023-10-24 09:25:00|2420.6|2414.6|2421.6|2415.6|2422.9|2416.9|2420.4|2414.4|37
1698139800000|2023-10-24 09:30:00|2421.9|2415.9|2420.9|2414.9|2422.4|2416.4|2419.9|2413.9|28
1698140100000|2023-10-24 09:35:00|2421.1|2415.1|2420.4|2414.4|2421.4|2415.4|2418.6|2412.6|36
1698140400000|2023-10-24 09:40:00|2420.6|2414.6|2421.6|2415.6|2421.6|2415.6|2420.1|2414.1|18
1698140700000|2023-10-24 09:45:00|2421.4|2415.4|2421.9|2415.9|2423.4|2417.4|2421.4|2415.4|16
1698141000000|2023-10-24 09:50:00|2421.6|2415.6|2423.6|2417.6|2423.6|2417.6|2421.1|2415.1|13
1698141300000|2023-10-24 09:55:00|2423.1|2417.1|2423.4|2417.4|2423.6|2417.6|2422.4|2416.4|15
1698141600000|2023-10-24 10:00:00|2422.6|2416.6|2424.9|2418.9|2424.9|2418.9|2422.1|2416.1|14
1698141900000|2023-10-24 10:05:00|2424.6|2418.6|2426.1|2420.1|2426.9|2420.9|2424.6|2418.6|20
1698142200000|2023-10-24 10:10:00|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2423.9|2417.9|9
1698142500000|2023-10-24 10:15:00|2425.1|2419.1|2422.1|2416.1|2425.6|2419.6|2422.1|2416.1|23
1698142800000|2023-10-24 10:20:00|2421.9|2415.9|2421.1|2415.1|2421.9|2415.9|2420.6|2414.6|17
1698143100000|2023-10-24 10:25:00|2421.4|2415.4|2422.1|2416.1|2423.9|2417.9|2421.4|2415.4|18
1698143400000|2023-10-24 10:30:00|2422.4|2416.4|2421.6|2415.6|2423.1|2417.1|2421.6|2415.6|20
1698143700000|2023-10-24 10:35:00|2421.4|2415.4|2421.4|2415.4|2421.9|2415.9|2420.4|2414.4|8
1698144000000|2023-10-24 10:40:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.6|2412.6|21
1698144300000|2023-10-24 10:45:00|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2417.1|2411.1|12
1698144600000|2023-10-24 10:50:00|2417.9|2411.9|2415.6|2409.6|2417.9|2411.9|2415.6|2409.6|11
1698144900000|2023-10-24 10:55:00|2415.9|2409.9|2418.4|2412.4|2419.6|2413.6|2415.9|2409.9|33
1698145200000|2023-10-24 11:00:00|2418.6|2412.6|2415.4|2409.4|2419.4|2413.4|2415.4|2409.4|49
1698145500000|2023-10-24 11:05:00|2415.1|2409.1|2415.4|2409.4|2415.9|2409.9|2413.6|2407.6|39
1698145800000|2023-10-24 11:10:00|2415.6|2409.6|2415.6|2409.6|2416.6|2410.6|2413.9|2407.9|27
1698146100000|2023-10-24 11:15:00|2415.9|2409.9|2417.1|2411.1|2417.4|2411.4|2415.9|2409.9|28
1698146400000|2023-10-24 11:20:00|2417.9|2411.9|2419.9|2413.9|2419.9|2413.9|2417.9|2411.9|21
1698146700000|2023-10-24 11:25:00|2420.1|2414.1|2419.9|2413.9|2421.1|2415.1|2417.9|2411.9|37
1698147000000|2023-10-24 11:30:00|2419.6|2413.6|2423.1|2417.1|2423.6|2417.6|2418.1|2412.1|41
1698147300000|2023-10-24 11:35:00|2423.4|2417.4|2422.6|2416.6|2423.9|2417.9|2421.1|2415.1|27
1698147600000|2023-10-24 11:40:00|2422.9|2416.9|2424.9|2418.9|2424.9|2418.9|2420.1|2414.1|27
1698147900000|2023-10-24 11:45:00|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2423.4|2417.4|22
1698148200000|2023-10-24 11:50:00|2425.9|2419.9|2427.1|2421.1|2429.1|2423.1|2424.1|2418.1|68
1698148500000|2023-10-24 11:55:00|2427.4|2421.4|2430.1|2424.1|2430.9|2424.9|2427.1|2421.1|54
1698148800000|2023-10-24 12:00:00|2429.9|2423.9|2427.4|2421.4|2431.4|2425.4|2427.4|2421.4|30
1698149100000|2023-10-24 12:05:00|2426.9|2420.9|2429.1|2423.1|2430.4|2424.4|2425.9|2419.9|56
1698149400000|2023-10-24 12:10:00|2429.4|2423.4|2430.1|2424.1|2433.9|2427.9|2426.4|2420.4|61
1698149700000|2023-10-24 12:15:00|2430.4|2424.4|2431.4|2425.4|2432.1|2426.1|2429.4|2423.4|39
1698150000000|2023-10-24 12:20:00|2431.9|2425.9|2435.6|2429.6|2436.4|2430.4|2431.6|2425.6|56
1698150300000|2023-10-24 12:25:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2432.1|2426.1|37
1698150600000|2023-10-24 12:30:00|2432.6|2426.6|2434.6|2428.6|2434.6|2428.6|2432.6|2426.6|29
1698150900000|2023-10-24 12:35:00|2435.4|2429.4|2434.6|2428.6|2435.9|2429.9|2432.6|2426.6|35
1698151200000|2023-10-24 12:40:00|2434.4|2428.4|2437.4|2431.4|2437.5|2431.5|2434.1|2428.1|30
1698151500000|2023-10-24 12:45:00|2437.6|2431.6|2436.6|2430.6|2438.6|2432.6|2435.4|2429.4|45
1698151800000|2023-10-24 12:50:00|2436.4|2430.4|2435.9|2429.9|2437.1|2431.1|2435.4|2429.4|23
1698152100000|2023-10-24 12:55:00|2436.1|2430.1|2437.9|2431.9|2440.1|2434.1|2436.1|2430.1|48
1698152400000|2023-10-24 13:00:00|2438.6|2432.6|2428.9|2422.9|2439.1|2433.1|2425.6|2419.6|145
1698152700000|2023-10-24 13:05:00|2429.1|2423.1|2431.9|2425.9|2431.9|2425.9|2427.1|2421.1|91
1698153000000|2023-10-24 13:10:00|2432.1|2426.1|2433.4|2427.4|2433.9|2427.9|2429.6|2423.6|62
1698153300000|2023-10-24 13:15:00|2432.9|2426.9|2432.4|2426.4|2433.6|2427.6|2431.1|2425.1|54
1698153600000|2023-10-24 13:20:00|2432.6|2426.6|2436.4|2430.4|2437.9|2431.9|2432.6|2426.6|96
1698153900000|2023-10-24 13:25:00|2436.9|2430.9|2433.4|2427.4|2437.4|2431.4|2430.9|2424.9|54
1698154200000|2023-10-24 13:30:00|2433.1|2427.1|2432.4|2426.4|2436.6|2430.6|2432.4|2426.4|73
1698154500000|2023-10-24 13:35:00|2433.4|2427.4|2433.4|2427.4|2435.6|2429.6|2432.4|2426.4|46
1698154800000|2023-10-24 13:40:00|2433.6|2427.6|2431.1|2425.1|2434.9|2428.9|2428.4|2422.4|71
1698155100000|2023-10-24 13:45:00|2430.6|2424.6|2431.6|2425.6|2433.6|2427.6|2426.6|2420.6|145
1698155400000|2023-10-24 13:50:00|2431.9|2425.9|2433.6|2427.6|2435.9|2429.9|2431.6|2425.6|74
1698155700000|2023-10-24 13:55:00|2433.9|2427.9|2437.1|2431.1|2438.1|2432.1|2433.9|2427.9|84
1698156000000|2023-10-24 14:00:00|2436.9|2430.9|2435.6|2429.6|2441.6|2435.6|2435.1|2429.1|116
1698156300000|2023-10-24 14:05:00|2435.9|2429.9|2441.4|2435.4|2441.6|2435.6|2435.9|2429.9|72
1698156600000|2023-10-24 14:10:00|2441.6|2435.6|2439.1|2433.1|2442.4|2436.4|2437.1|2431.1|60
1698156900000|2023-10-24 14:15:00|2438.9|2432.9|2438.4|2432.4|2440.4|2434.4|2437.6|2431.6|62
1698157200000|2023-10-24 14:20:00|2438.6|2432.6|2439.1|2433.1|2440.1|2434.1|2436.6|2430.6|76
1698157500000|2023-10-24 14:25:00|2438.9|2432.9|2446.4|2440.4|2447.6|2441.6|2438.6|2432.6|82
1698157800000|2023-10-24 14:30:00|2446.6|2440.6|2447.1|2441.1|2447.6|2441.6|2444.9|2438.9|73
1698158100000|2023-10-24 14:35:00|2446.9|2440.9|2441.9|2435.9|2446.9|2440.9|2441.6|2435.6|76
1698158400000|2023-10-24 14:40:00|2442.1|2436.1|2434.9|2428.9|2442.1|2436.1|2433.6|2427.6|123
1698158700000|2023-10-24 14:45:00|2435.6|2429.6|2435.6|2429.6|2439.4|2433.4|2434.6|2428.6|97
1698159000000|2023-10-24 14:50:00|2435.9|2429.9|2439.9|2433.9|2441.4|2435.4|2435.6|2429.6|85
1698159300000|2023-10-24 14:55:00|2439.6|2433.6|2444.1|2438.1|2449.1|2443.1|2439.6|2433.6|153
1698159600000|2023-10-24 15:00:00|2444.4|2438.4|2444.4|2438.4|2444.9|2438.9|2442.1|2436.1|51
1698159900000|2023-10-24 15:05:00|2444.1|2438.1|2449.6|2443.6|2449.6|2443.6|2443.9|2437.9|33
1698160200000|2023-10-24 15:10:00|2449.4|2443.4|2448.6|2442.6|2450.4|2444.4|2447.4|2441.4|38
1698160500000|2023-10-24 15:15:00|2448.9|2442.9|2452.1|2446.1|2453.4|2447.4|2448.9|2442.9|64
1698160800000|2023-10-24 15:20:00|2452.4|2446.4|2450.6|2444.6|2452.4|2446.4|2449.9|2443.9|42
1698161100000|2023-10-24 15:25:00|2450.4|2444.4|2447.1|2441.1|2451.1|2445.1|2447.1|2441.1|58
1698161400000|2023-10-24 15:30:00|2446.9|2440.9|2447.9|2441.9|2448.6|2442.6|2445.9|2439.9|66
1698161700000|2023-10-24 15:35:00|2448.1|2442.1|2446.6|2440.6|2448.1|2442.1|2446.6|2440.6|9
1698162000000|2023-10-24 15:40:00|2445.9|2439.9|2445.9|2439.9|2446.9|2440.9|2445.4|2439.4|18
1698162300000|2023-10-24 15:45:00|2445.4|2439.4|2447.6|2441.6|2447.9|2441.9|2445.4|2439.4|12
1698162600000|2023-10-24 15:50:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2446.4|2440.4|8
1698162900000|2023-10-24 15:55:00|2447.9|2441.9|2447.9|2441.9|2449.6|2443.6|2447.4|2441.4|21
1698163200000|2023-10-24 16:00:00|2448.1|2442.1|2448.4|2442.4|2449.6|2443.6|2448.1|2442.1|28
1698163500000|2023-10-24 16:05:00|2448.1|2442.1|2448.4|2442.4|2449.1|2443.1|2448.1|2442.1|14
1698163800000|2023-10-24 16:10:00|2448.6|2442.6|2450.1|2444.1|2450.6|2444.6|2448.6|2442.6|7
1698164100000|2023-10-24 16:15:00|2449.9|2443.9|2450.6|2444.6|2451.6|2445.6|2449.4|2443.4|22
1698164400000|2023-10-24 16:20:00|2450.9|2444.9|2450.9|2444.9|2451.1|2445.1|2450.4|2444.4|11
1698164700000|2023-10-24 16:25:00|2451.1|2445.1|2450.4|2444.4|2451.4|2445.4|2449.4|2443.4|29
1698165000000|2023-10-24 16:30:00|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2449.4|2443.4|33
1698165300000|2023-10-24 16:35:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|8
1698165600000|2023-10-24 16:40:00|2450.9|2444.9|2452.6|2446.6|2452.6|2446.6|2450.6|2444.6|17
1698165900000|2023-10-24 16:45:00|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2450.9|2444.9|35
1698166200000|2023-10-24 16:50:00|2451.1|2445.1|2452.4|2446.4|2452.6|2446.6|2450.6|2444.6|16
1698166500000|2023-10-24 16:55:00|2452.1|2446.1|2451.3|2445.3|2453|2447|2450.8|2444.8|57
1698166800000|2023-10-24 17:00:00|2451|2445|2451.3|2445.3|2452|2446|2450.5|2444.5|21
1698167100000|2023-10-24 17:05:00|2451|2445|2452|2446|2452|2446|2451|2445|8
1698167400000|2023-10-24 17:10:00|2451.8|2445.8|2451.5|2445.5|2452.4|2446.4|2451.5|2445.5|10
1698167700000|2023-10-24 17:15:00|2451.8|2445.8|2451.3|2445.3|2452|2446|2451|2445|21
1698168000000|2023-10-24 17:20:00|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|2
1698168300000|2023-10-24 17:25:00|2451.8|2445.8|2451.3|2445.3|2452|2446|2451.3|2445.3|4
1698168600000|2023-10-24 17:30:00|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|6
1698168900000|2023-10-24 17:35:00|2452.4|2446.4|2455|2449|2455|2449|2452.3|2446.3|11
1698169200000|2023-10-24 17:40:00|2454.5|2448.5|2455|2449|2455|2449|2454.4|2448.4|5
1698169500000|2023-10-24 17:45:00|2455.4|2449.4|2456.8|2450.8|2456.8|2450.8|2455.4|2449.4|5
1698169800000|2023-10-24 17:50:00|2456.9|2450.9|2458.8|2452.8|2459.4|2453.4|2456.8|2450.8|18
1698170100000|2023-10-24 17:55:00|2459|2453|2465.3|2446.5|2465.3|2453|2459|2445.8|5
1698192000000|2023-10-25 00:00:00|2454|2448|2456.1|2450.1|2456.1|2450.1|2454|2448|8
1698192300000|2023-10-25 00:05:00|2456|2450|2459|2453|2459|2453|2456|2450|13
1698192600000|2023-10-25 00:10:00|2459.3|2453.3|2458|2452|2459.3|2453.3|2458|2452|5
1698192900000|2023-10-25 00:15:00|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|4
1698193200000|2023-10-25 00:20:00|2459.3|2453.3|2461|2455|2461|2455|2459.3|2453.3|9
1698193500000|2023-10-25 00:25:00|2460.8|2454.8|2460|2454|2461.5|2455.5|2460|2454|7
1698193800000|2023-10-25 00:30:00|2460.3|2454.3|2460.5|2454.5|2461|2455|2460.3|2454.3|21
1698194100000|2023-10-25 00:35:00|2460.3|2454.3|2453.9|2447.9|2460.8|2454.8|2453.9|2447.9|22
1698194400000|2023-10-25 00:40:00|2453.8|2447.8|2457|2451|2457|2451|2453.4|2447.4|17
1698194700000|2023-10-25 00:45:00|2457.5|2451.5|2459|2453|2460|2454|2457.5|2451.5|18
1698195000000|2023-10-25 00:50:00|2459.3|2453.3|2461|2455|2461|2455|2459.3|2453.3|11
1698195300000|2023-10-25 00:55:00|2461.3|2455.3|2460.9|2454.9|2461.8|2455.8|2459.1|2453.1|15
1698195600000|2023-10-25 01:00:00|2461|2455|2466.4|2460.4|2466.4|2460.4|2458.1|2452.1|233
1698195900000|2023-10-25 01:05:00|2466.9|2460.9|2470.3|2464.3|2470.8|2464.8|2466.3|2460.3|83
1698196200000|2023-10-25 01:10:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2466.8|2460.8|70
1698196500000|2023-10-25 01:15:00|2471|2465|2471.8|2465.8|2473.3|2467.3|2468.8|2462.8|83
1698196800000|2023-10-25 01:20:00|2472|2466|2470.3|2464.3|2472.5|2466.5|2469.8|2463.8|45
1698197100000|2023-10-25 01:25:00|2470|2464|2472.5|2466.5|2472.5|2466.5|2470|2464|51
1698197400000|2023-10-25 01:30:00|2472.8|2466.8|2469|2463|2473|2467|2469|2463|70
1698197700000|2023-10-25 01:35:00|2469.3|2463.3|2469.8|2463.8|2472|2466|2469.3|2463.3|59
1698198000000|2023-10-25 01:40:00|2470|2464|2474.3|2468.3|2474.5|2468.5|2469.8|2463.8|79
1698198300000|2023-10-25 01:45:00|2474|2468|2472.3|2466.3|2474.3|2468.3|2471.5|2465.5|47
1698198600000|2023-10-25 01:50:00|2472.5|2466.5|2472.3|2466.3|2473.5|2467.5|2470.8|2464.8|36
1698198900000|2023-10-25 01:55:00|2472.5|2466.5|2477.8|2471.8|2478.8|2472.8|2472.5|2466.5|83
1698199200000|2023-10-25 02:00:00|2478|2472|2472.8|2466.8|2478|2472|2472.3|2466.3|53
1698199500000|2023-10-25 02:05:00|2473|2467|2471.8|2465.8|2473|2467|2470.5|2464.5|47
1698199800000|2023-10-25 02:10:00|2471.5|2465.5|2471.3|2465.3|2473.8|2467.8|2471.3|2465.3|33
1698200100000|2023-10-25 02:15:00|2470.8|2464.8|2472.8|2466.8|2474|2468|2469.8|2463.8|28
1698200400000|2023-10-25 02:20:00|2473|2467|2476|2470|2476|2470|2473|2467|18
1698200700000|2023-10-25 02:25:00|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2474.5|2468.5|22
1698201000000|2023-10-25 02:30:00|2477.3|2471.3|2474.8|2468.8|2477.3|2471.3|2471.3|2465.3|85
1698201300000|2023-10-25 02:35:00|2475|2469|2474.5|2468.5|2476.3|2470.3|2473.5|2467.5|45
1698201600000|2023-10-25 02:40:00|2474.3|2468.3|2473.5|2467.5|2475.3|2469.3|2473.3|2467.3|38
1698201900000|2023-10-25 02:45:00|2473.8|2467.8|2477.5|2471.5|2477.5|2471.5|2473.8|2467.8|88
1698202200000|2023-10-25 02:50:00|2477.8|2471.8|2474.8|2468.8|2477.8|2471.8|2474.8|2468.8|28
1698202500000|2023-10-25 02:55:00|2475|2469|2471.5|2465.5|2475|2469|2471.5|2465.5|39
1698202800000|2023-10-25 03:00:00|2470.8|2464.8|2472.5|2466.5|2473.3|2467.3|2470.3|2464.3|47
1698203100000|2023-10-25 03:05:00|2472.8|2466.8|2470.8|2464.8|2473.3|2467.3|2470.8|2464.8|37
1698203400000|2023-10-25 03:10:00|2470.5|2464.5|2468.3|2462.3|2470.5|2464.5|2467.5|2461.5|35
1698203700000|2023-10-25 03:15:00|2468|2462|2466|2460|2469.3|2463.3|2466|2460|34
1698204000000|2023-10-25 03:20:00|2466.3|2460.3|2462.8|2456.8|2467|2461|2462.5|2456.5|32
1698204300000|2023-10-25 03:25:00|2462.5|2456.5|2460|2454|2462.5|2456.5|2460|2454|81
1698204600000|2023-10-25 03:30:00|2459.8|2453.8|2462.5|2456.5|2462.5|2456.5|2459.8|2453.8|22
1698204900000|2023-10-25 03:35:00|2462|2456|2461.3|2455.3|2462.8|2456.8|2461|2455|18
1698205200000|2023-10-25 03:40:00|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|4
1698205500000|2023-10-25 03:45:00|2461.3|2455.3|2463.5|2457.5|2463.5|2457.5|2461.3|2455.3|16
1698205800000|2023-10-25 03:50:00|2463.8|2457.8|2464|2458|2464.5|2458.5|2463.8|2457.8|7
1698206100000|2023-10-25 03:55:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|6
1698206400000|2023-10-25 04:00:00|2463.8|2457.8|2465.8|2459.8|2465.8|2459.8|2463.8|2457.8|6
1698206700000|2023-10-25 04:05:00|2466|2460|2464.5|2458.5|2466.5|2460.5|2464.5|2458.5|16
1698207000000|2023-10-25 04:10:00|2464.8|2458.8|2465.8|2459.8|2466.3|2460.3|2464.8|2458.8|9
1698207300000|2023-10-25 04:15:00|2466|2460|2465|2459|2466.3|2460.3|2464.8|2458.8|5
1698207600000|2023-10-25 04:20:00|2465.5|2459.5|2465.8|2459.8|2466|2460|2465.5|2459.5|4
1698207900000|2023-10-25 04:25:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|7
1698208200000|2023-10-25 04:30:00|2467|2461|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|8
1698208500000|2023-10-25 04:35:00|2467|2461|2467|2461|2467|2461|2466|2460|5
1698208800000|2023-10-25 04:40:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2464.8|2458.8|9
1698209100000|2023-10-25 04:45:00|2467|2461|2466.3|2460.3|2468|2462|2466.3|2460.3|8
1698209400000|2023-10-25 04:50:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2465.8|2459.8|9
1698209700000|2023-10-25 04:55:00|2466.5|2460.5|2467.3|2461.3|2467.5|2461.5|2466.5|2460.5|10
1698210000000|2023-10-25 05:00:00|2467.5|2461.5|2467|2461|2469|2463|2466.3|2460.3|21
1698210300000|2023-10-25 05:05:00|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2465.3|2459.3|14
1698210600000|2023-10-25 05:10:00|2466.5|2460.5|2467.3|2461.3|2467.8|2461.8|2466.5|2460.5|11
1698210900000|2023-10-25 05:15:00|2467|2461|2467.3|2461.3|2468|2462|2467|2461|7
1698211200000|2023-10-25 05:20:00|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2465.8|2459.8|14
1698211500000|2023-10-25 05:25:00|2467.3|2461.3|2466.8|2460.8|2467.5|2461.5|2466.3|2460.3|18
1698211800000|2023-10-25 05:30:00|2467.5|2461.5|2465.3|2459.3|2467.5|2461.5|2464|2458|77
1698212100000|2023-10-25 05:35:00|2465.5|2459.5|2467.3|2461.3|2469|2463|2465.5|2459.5|49
1698212400000|2023-10-25 05:40:00|2467|2461|2466.8|2460.8|2468|2462|2465.5|2459.5|60
1698212700000|2023-10-25 05:45:00|2466.5|2460.5|2467.3|2461.3|2467.5|2461.5|2464.3|2458.3|58
1698213000000|2023-10-25 05:50:00|2466.8|2460.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|19
1698213300000|2023-10-25 05:55:00|2466.8|2460.8|2468.3|2462.3|2468.3|2462.3|2465.8|2459.8|37
1698213600000|2023-10-25 06:00:00|2468.5|2462.5|2470|2464|2470.5|2464.5|2468.3|2462.3|67
1698213900000|2023-10-25 06:05:00|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2468.8|2462.8|59
1698214200000|2023-10-25 06:10:00|2470.8|2464.8|2470.5|2464.5|2471.3|2465.3|2469.8|2463.8|29
1698214500000|2023-10-25 06:15:00|2470.3|2464.3|2473|2467|2473.8|2467.8|2469.8|2463.8|75
1698214800000|2023-10-25 06:20:00|2473.3|2467.3|2474|2468|2475.3|2469.3|2472.8|2466.8|26
1698215100000|2023-10-25 06:25:00|2474.3|2468.3|2472.3|2466.3|2475.8|2469.8|2472|2466|57
1698215400000|2023-10-25 06:30:00|2472|2466|2472.8|2466.8|2473.3|2467.3|2471|2465|28
1698215700000|2023-10-25 06:35:00|2473|2467|2473.5|2467.5|2474.5|2468.5|2472.8|2466.8|49
1698216000000|2023-10-25 06:40:00|2473.3|2467.3|2471.3|2465.3|2473.3|2467.3|2470.8|2464.8|32
1698216300000|2023-10-25 06:45:00|2471|2465|2472.5|2466.5|2473.3|2467.3|2471|2465|40
1698216600000|2023-10-25 06:50:00|2472.8|2466.8|2471.5|2465.5|2473.5|2467.5|2471.5|2465.5|34
1698216900000|2023-10-25 06:55:00|2471.8|2465.8|2470.4|2464.4|2471.9|2465.9|2469.1|2463.1|59
1698217200000|2023-10-25 07:00:00|2470.6|2464.6|2462.6|2456.6|2470.6|2464.6|2459.8|2453.8|99
1698217500000|2023-10-25 07:05:00|2462.9|2456.9|2465.1|2459.1|2467.3|2461.3|2462.1|2456.1|75
1698217800000|2023-10-25 07:10:00|2465.4|2459.4|2459.9|2453.9|2465.4|2459.4|2459.9|2453.9|40
1698218100000|2023-10-25 07:15:00|2459.6|2453.6|2463.6|2457.6|2464.6|2458.6|2458.6|2452.6|35
1698218400000|2023-10-25 07:20:00|2463.9|2457.9|2460.9|2454.9|2464.1|2458.1|2459.4|2453.4|27
1698218700000|2023-10-25 07:25:00|2461.1|2455.1|2459.4|2453.4|2462.9|2456.9|2457.9|2451.9|25
1698219000000|2023-10-25 07:30:00|2459.6|2453.6|2462.4|2456.4|2462.9|2456.9|2459.6|2453.6|29
1698219300000|2023-10-25 07:35:00|2462.1|2456.1|2464.9|2458.9|2464.9|2458.9|2461.4|2455.4|29
1698219600000|2023-10-25 07:40:00|2466.1|2460.1|2469.1|2463.1|2469.4|2463.4|2465.9|2459.9|38
1698219900000|2023-10-25 07:45:00|2468.4|2462.4|2472.9|2466.9|2473.4|2467.4|2468.4|2462.4|40
1698220200000|2023-10-25 07:50:00|2472.6|2466.6|2475.6|2469.6|2475.6|2469.6|2471.4|2465.4|24
1698220500000|2023-10-25 07:55:00|2475.9|2469.9|2477.9|2471.9|2479.4|2473.4|2475.6|2469.6|39
1698220800000|2023-10-25 08:00:00|2477.6|2471.6|2479.6|2473.6|2480.4|2474.4|2477.4|2471.4|39
1698221100000|2023-10-25 08:05:00|2479.1|2473.1|2480.4|2474.4|2482|2476|2479.1|2473.1|29
1698221400000|2023-10-25 08:10:00|2480.1|2474.1|2480.9|2474.9|2483.1|2477.1|2480.1|2474.1|34
1698221700000|2023-10-25 08:15:00|2480.6|2474.6|2476.9|2470.9|2480.6|2474.6|2475.4|2469.4|29
1698222000000|2023-10-25 08:20:00|2477.1|2471.1|2475.1|2469.1|2477.4|2471.4|2474.9|2468.9|44
1698222300000|2023-10-25 08:25:00|2474.9|2468.9|2477.1|2471.1|2477.6|2471.6|2474.9|2468.9|30
1698222600000|2023-10-25 08:30:00|2476.9|2470.9|2476.6|2470.6|2478.1|2472.1|2475.9|2469.9|30
1698222900000|2023-10-25 08:35:00|2476.9|2470.9|2475.1|2469.1|2476.9|2470.9|2474.1|2468.1|27
1698223200000|2023-10-25 08:40:00|2474.9|2468.9|2477.6|2471.6|2477.6|2471.6|2474.9|2468.9|30
1698223500000|2023-10-25 08:45:00|2477.4|2471.4|2474.9|2468.9|2478.1|2472.1|2474.9|2468.9|22
1698223800000|2023-10-25 08:50:00|2474.6|2468.6|2472.4|2466.4|2474.9|2468.9|2472.1|2466.1|33
1698224100000|2023-10-25 08:55:00|2472.6|2466.6|2471.4|2465.4|2473.1|2467.1|2470.6|2464.6|30
1698224400000|2023-10-25 09:00:00|2471.1|2465.1|2465.4|2459.4|2471.1|2465.1|2465.4|2459.4|56
1698224700000|2023-10-25 09:05:00|2465.1|2459.1|2463.6|2457.6|2468.1|2462.1|2462.8|2456.8|46
1698225000000|2023-10-25 09:10:00|2463.9|2457.9|2461.1|2455.1|2465.4|2459.4|2459.9|2453.9|31
1698225300000|2023-10-25 09:15:00|2461.4|2455.4|2462.1|2456.1|2462.4|2456.4|2460.9|2454.9|23
1698225600000|2023-10-25 09:20:00|2462.6|2456.6|2465.1|2459.1|2465.4|2459.4|2462.4|2456.4|24
1698225900000|2023-10-25 09:25:00|2465.4|2459.4|2461.4|2455.4|2465.9|2459.9|2461.4|2455.4|27
1698226200000|2023-10-25 09:30:00|2461.6|2455.6|2465.1|2459.1|2465.1|2459.1|2461.6|2455.6|19
1698226500000|2023-10-25 09:35:00|2464.6|2458.6|2460.6|2454.6|2464.6|2458.6|2460.6|2454.6|16
1698226800000|2023-10-25 09:40:00|2460.9|2454.9|2460.1|2454.1|2460.9|2454.9|2459.1|2453.1|20
1698227100000|2023-10-25 09:45:00|2459.9|2453.9|2459.4|2453.4|2460.6|2454.6|2458.9|2452.9|24
1698227400000|2023-10-25 09:50:00|2459.6|2453.6|2462.1|2456.1|2462.1|2456.1|2459.6|2453.6|20
1698227700000|2023-10-25 09:55:00|2462.4|2456.4|2460.9|2454.9|2463.4|2457.4|2460.6|2454.6|21
1698228000000|2023-10-25 10:00:00|2461.1|2455.1|2461.6|2455.6|2461.9|2455.9|2459.9|2453.9|25
1698228300000|2023-10-25 10:05:00|2461.4|2455.4|2458.9|2452.9|2462.1|2456.1|2458.6|2452.6|43
1698228600000|2023-10-25 10:10:00|2459.1|2453.1|2460.1|2454.1|2460.1|2454.1|2458.6|2452.6|15
1698228900000|2023-10-25 10:15:00|2460.4|2454.4|2461.4|2455.4|2461.4|2455.4|2459.4|2453.4|28
1698229200000|2023-10-25 10:20:00|2461.6|2455.6|2462.4|2456.4|2462.4|2456.4|2461.4|2455.4|8
1698229500000|2023-10-25 10:25:00|2462.6|2456.6|2464.9|2458.9|2465.4|2459.4|2462.6|2456.6|17
1698229800000|2023-10-25 10:30:00|2464.6|2458.6|2464.9|2458.9|2465.9|2459.9|2463.9|2457.9|10
1698230100000|2023-10-25 10:35:00|2464.6|2458.6|2463.9|2457.9|2464.9|2458.9|2463.6|2457.6|9
1698230400000|2023-10-25 10:40:00|2464.1|2458.1|2462.9|2456.9|2464.4|2458.4|2462.4|2456.4|21
1698230700000|2023-10-25 10:45:00|2462.6|2456.6|2461.9|2455.9|2462.6|2456.6|2461.1|2455.1|16
1698231000000|2023-10-25 10:50:00|2462.1|2456.1|2463.4|2457.4|2463.6|2457.6|2462.1|2456.1|9
1698231300000|2023-10-25 10:55:00|2463.1|2457.1|2463.9|2457.9|2464.6|2458.6|2463.1|2457.1|12
1698231600000|2023-10-25 11:00:00|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2461.6|2455.6|22
1698231900000|2023-10-25 11:05:00|2462.9|2456.9|2459.6|2453.6|2463.1|2457.1|2459.6|2453.6|25
1698232200000|2023-10-25 11:10:00|2459.9|2453.9|2460.1|2454.1|2462.4|2456.4|2459.9|2453.9|22
1698232500000|2023-10-25 11:15:00|2459.9|2453.9|2458.9|2452.9|2459.9|2453.9|2458.6|2452.6|13
1698232800000|2023-10-25 11:20:00|2459.1|2453.1|2462.4|2456.4|2462.4|2456.4|2459.1|2453.1|15
1698233100000|2023-10-25 11:25:00|2462.6|2456.6|2460.1|2454.1|2462.9|2456.9|2460.1|2454.1|36
1698233400000|2023-10-25 11:30:00|2459.9|2453.9|2461.9|2455.9|2461.9|2455.9|2457.4|2451.4|56
1698233700000|2023-10-25 11:35:00|2461.6|2455.6|2464.4|2458.4|2467.4|2461.4|2461.6|2455.6|66
1698234000000|2023-10-25 11:40:00|2465.4|2459.4|2466.9|2460.9|2467.4|2461.4|2464.9|2458.9|40
1698234300000|2023-10-25 11:45:00|2467.1|2461.1|2468.6|2462.6|2468.6|2462.6|2466.4|2460.4|35
1698234600000|2023-10-25 11:50:00|2469.1|2463.1|2469.1|2463.1|2471.1|2465.1|2468.1|2462.1|31
1698234900000|2023-10-25 11:55:00|2469.4|2463.4|2471.6|2465.6|2471.9|2465.9|2469.4|2463.4|35
1698235200000|2023-10-25 12:00:00|2471.9|2465.9|2469.9|2463.9|2471.9|2465.9|2468.9|2462.9|39
1698235500000|2023-10-25 12:05:00|2470.1|2464.1|2473.4|2467.4|2475.4|2469.4|2470.1|2464.1|47
1698235800000|2023-10-25 12:10:00|2473.9|2467.9|2478.4|2472.4|2479.6|2473.6|2473.9|2467.9|50
1698236100000|2023-10-25 12:15:00|2478.1|2472.1|2478.1|2472.1|2480.6|2474.6|2477.1|2471.1|62
1698236400000|2023-10-25 12:20:00|2478.4|2472.4|2480.1|2474.1|2481.4|2475.4|2478.4|2472.4|38
1698236700000|2023-10-25 12:25:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2478.6|2472.6|35
1698237000000|2023-10-25 12:30:00|2480.6|2474.6|2477.4|2471.4|2480.6|2474.6|2477.4|2471.4|33
1698237300000|2023-10-25 12:35:00|2477.9|2471.9|2477.6|2471.6|2478.4|2472.4|2475.9|2469.9|26
1698237600000|2023-10-25 12:40:00|2477.4|2471.4|2478.4|2472.4|2478.9|2472.9|2476.6|2470.6|36
1698237900000|2023-10-25 12:45:00|2478.1|2472.1|2481.6|2475.6|2481.6|2475.6|2478.1|2472.1|31
1698238200000|2023-10-25 12:50:00|2481.4|2475.4|2486.1|2480.1|2487.4|2481.4|2480.1|2474.1|42
1698238500000|2023-10-25 12:55:00|2486.4|2480.4|2480.1|2474.1|2489.1|2483.1|2480.1|2474.1|99
1698238800000|2023-10-25 13:00:00|2479.4|2473.4|2477.6|2471.6|2481.3|2475.3|2473.9|2467.9|229
1698239100000|2023-10-25 13:05:00|2477.9|2471.9|2476.1|2470.1|2478.6|2472.6|2473.6|2467.6|103
1698239400000|2023-10-25 13:10:00|2475.9|2469.9|2479.6|2473.6|2481.4|2475.4|2475.9|2469.9|82
1698239700000|2023-10-25 13:15:00|2478.9|2472.9|2482.1|2476.1|2483.6|2477.6|2477.6|2471.6|195
1698240000000|2023-10-25 13:20:00|2482.4|2476.4|2484.4|2478.4|2487.4|2481.4|2482.4|2476.4|122
1698240300000|2023-10-25 13:25:00|2484.6|2478.6|2482.6|2476.6|2485.9|2479.9|2481.3|2475.3|239
1698240600000|2023-10-25 13:30:00|2482.9|2476.9|2488.4|2482.4|2488.4|2482.4|2482.1|2476.1|201
1698240900000|2023-10-25 13:35:00|2487.9|2481.9|2486.1|2480.1|2488.9|2482.9|2483.4|2477.4|153
1698241200000|2023-10-25 13:40:00|2486.4|2480.4|2480.4|2474.4|2486.6|2480.6|2480.4|2474.4|59
1698241500000|2023-10-25 13:45:00|2480.1|2474.1|2480.4|2474.4|2482.9|2476.9|2479.4|2473.4|48
1698241800000|2023-10-25 13:50:00|2480.6|2474.6|2478.4|2472.4|2481.6|2475.6|2476.6|2470.6|66
1698242100000|2023-10-25 13:55:00|2478.9|2472.9|2476.1|2470.1|2479.9|2473.9|2475.9|2469.9|47
1698242400000|2023-10-25 14:00:00|2475.9|2469.9|2473.1|2467.1|2475.9|2469.9|2471.4|2465.4|143
1698242700000|2023-10-25 14:05:00|2471.9|2465.9|2473.6|2467.6|2475.4|2469.4|2471.9|2465.9|113
1698243000000|2023-10-25 14:10:00|2473.4|2467.4|2470.6|2464.6|2474.4|2468.4|2469.1|2463.1|134
1698243300000|2023-10-25 14:15:00|2470.9|2464.9|2475.1|2469.1|2475.1|2469.1|2469.9|2463.9|103
1698243600000|2023-10-25 14:20:00|2476.4|2470.4|2477.1|2471.1|2477.4|2471.4|2475.4|2469.4|45
1698243900000|2023-10-25 14:25:00|2477.4|2471.4|2475.1|2469.1|2479.1|2473.1|2474.4|2468.4|61
1698244200000|2023-10-25 14:30:00|2475.4|2469.4|2481.6|2475.6|2481.6|2475.6|2473.9|2467.9|87
1698244500000|2023-10-25 14:35:00|2481.9|2475.9|2485.4|2479.4|2485.6|2479.6|2479.9|2473.9|79
1698244800000|2023-10-25 14:40:00|2485.6|2479.6|2488.4|2482.4|2488.6|2482.6|2485.4|2479.4|68
1698245100000|2023-10-25 14:45:00|2488.1|2482.1|2484.6|2478.6|2488.9|2482.9|2484.4|2478.4|79
1698245400000|2023-10-25 14:50:00|2484.4|2478.4|2486.1|2480.1|2486.4|2480.4|2483.6|2477.6|49
1698245700000|2023-10-25 14:55:00|2485.9|2479.9|2480.9|2474.9|2486.4|2480.4|2479.9|2473.9|124
1698246000000|2023-10-25 15:00:00|2481.1|2475.1|2477.9|2471.9|2483.9|2477.9|2476.9|2470.9|76
1698246300000|2023-10-25 15:05:00|2477.6|2471.6|2481.4|2475.4|2481.6|2475.6|2476.6|2470.6|101
1698246600000|2023-10-25 15:10:00|2481.1|2475.1|2483.6|2477.6|2483.9|2477.9|2480.9|2474.9|45
1698246900000|2023-10-25 15:15:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2481.1|2475.1|51
1698247200000|2023-10-25 15:20:00|2483.1|2477.1|2482.9|2476.9|2483.9|2477.9|2481.6|2475.6|25
1698247500000|2023-10-25 15:25:00|2482.6|2476.6|2484.6|2478.6|2485.4|2479.4|2482.6|2476.6|45
1698247800000|2023-10-25 15:30:00|2484.9|2478.9|2487.6|2481.6|2487.6|2481.6|2484.4|2478.4|76
1698248100000|2023-10-25 15:35:00|2487.4|2481.4|2487.6|2481.6|2488.6|2482.6|2487.1|2481.1|153
1698248400000|2023-10-25 15:40:00|2487.1|2481.1|2487.6|2481.6|2488.1|2482.1|2486.9|2480.9|53
1698248700000|2023-10-25 15:45:00|2487.9|2481.9|2488.1|2482.1|2488.6|2482.6|2486.9|2480.9|30
1698249000000|2023-10-25 15:50:00|2487.6|2481.6|2488.1|2482.1|2490.1|2484.1|2487.6|2481.6|62
1698249300000|2023-10-25 15:55:00|2488.4|2482.4|2488.4|2482.4|2489.4|2483.4|2487.9|2481.9|14
1698249600000|2023-10-25 16:00:00|2488.1|2482.1|2487.9|2481.9|2488.4|2482.4|2487.6|2481.6|12
1698249900000|2023-10-25 16:05:00|2488.1|2482.1|2488.4|2482.4|2488.9|2482.9|2488.1|2482.1|40
1698250200000|2023-10-25 16:10:00|2488.6|2482.6|2488.1|2482.1|2489.1|2483.1|2487.9|2481.9|12
1698250500000|2023-10-25 16:15:00|2487.9|2481.9|2488.1|2482.1|2488.4|2482.4|2487.6|2481.6|7
1698250800000|2023-10-25 16:20:00|2487.9|2481.9|2487.4|2481.4|2488.1|2482.1|2487.1|2481.1|14
1698251100000|2023-10-25 16:25:00|2487.6|2481.6|2487.1|2481.1|2488.4|2482.4|2487.1|2481.1|25
1698251400000|2023-10-25 16:30:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2486.9|2480.9|18
1698251700000|2023-10-25 16:35:00|2486.9|2480.9|2487.1|2481.1|2488.6|2482.6|2486.4|2480.4|64
1698252000000|2023-10-25 16:40:00|2487.4|2481.4|2486.4|2480.4|2487.4|2481.4|2485.4|2479.4|41
1698252300000|2023-10-25 16:45:00|2486.1|2480.1|2484.1|2478.1|2486.1|2480.1|2483.9|2477.9|30
1698252600000|2023-10-25 16:50:00|2483.9|2477.9|2484.6|2478.6|2485.4|2479.4|2483.9|2477.9|62
1698252900000|2023-10-25 16:55:00|2484.9|2478.9|2481.8|2475.8|2485.6|2479.6|2481.5|2475.5|111
1698253200000|2023-10-25 17:00:00|2482|2476|2481.5|2475.5|2483|2477|2481.5|2475.5|25
1698253500000|2023-10-25 17:05:00|2481.6|2475.6|2482.5|2476.5|2482.5|2476.5|2481.4|2475.4|20
1698253800000|2023-10-25 17:10:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2481.8|2475.8|9
1698254100000|2023-10-25 17:15:00|2481.8|2475.8|2482.8|2476.8|2483.3|2477.3|2481.8|2475.8|9
1698254400000|2023-10-25 17:20:00|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.3|2476.3|20
1698254700000|2023-10-25 17:25:00|2482.8|2476.8|2482.5|2476.5|2483|2477|2482.3|2476.3|17
1698255000000|2023-10-25 17:30:00|2482.3|2476.3|2482.3|2476.3|2483|2477|2482.3|2476.3|13
1698255300000|2023-10-25 17:35:00|2481.8|2475.8|2479.4|2473.4|2482.3|2476.3|2479.4|2473.4|37
1698255600000|2023-10-25 17:40:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|6
1698256200000|2023-10-25 17:50:00|2480|2474|2482.9|2476.9|2483.8|2477.8|2480|2474|22
1698256500000|2023-10-25 17:55:00|2483|2477|2487|2468.3|2489|2477.1|2482.5|2467.5|11
1698278400000|2023-10-26 00:00:00|2476.6|2470.6|2475.1|2469.1|2476.6|2470.6|2474.6|2468.6|9
1698278700000|2023-10-26 00:05:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.1|2469.1|3
1698279300000|2023-10-26 00:15:00|2475|2469|2475|2469|2475.3|2469.3|2474.8|2468.8|5
1698279600000|2023-10-26 00:20:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1698279900000|2023-10-26 00:25:00|2475.3|2469.3|2476.9|2470.9|2477.6|2471.6|2475|2469|11
1698280200000|2023-10-26 00:30:00|2477.1|2471.1|2476.8|2470.8|2477.4|2471.4|2475.6|2469.6|19
1698280800000|2023-10-26 00:40:00|2477.3|2471.3|2477.9|2471.9|2478.9|2472.9|2477.3|2471.3|6
1698281100000|2023-10-26 00:45:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|8
1698281400000|2023-10-26 00:50:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|12
1698281700000|2023-10-26 00:55:00|2478.3|2472.3|2477|2471|2478.5|2472.5|2476.1|2470.1|19
1698282000000|2023-10-26 01:00:00|2477.1|2471.1|2477.3|2471.3|2480.6|2474.6|2477|2471|77
1698282300000|2023-10-26 01:05:00|2477.5|2471.5|2476|2470|2477.8|2471.8|2476|2470|31
1698282600000|2023-10-26 01:10:00|2475.5|2469.5|2472.3|2466.3|2476.3|2470.3|2472.3|2466.3|44
1698282900000|2023-10-26 01:15:00|2472|2466|2473.5|2467.5|2474.8|2468.8|2471.8|2465.8|51
1698283200000|2023-10-26 01:20:00|2473.8|2467.8|2474.3|2468.3|2475.8|2469.8|2473.8|2467.8|52
1698283500000|2023-10-26 01:25:00|2474|2468|2476.3|2470.3|2476.5|2470.5|2474|2468|23
1698283800000|2023-10-26 01:30:00|2476|2470|2477.5|2471.5|2477.8|2471.8|2474.8|2468.8|35
1698284100000|2023-10-26 01:35:00|2477.8|2471.8|2478.3|2472.3|2479.5|2473.5|2476.5|2470.5|42
1698284400000|2023-10-26 01:40:00|2478.5|2472.5|2477.5|2471.5|2478.8|2472.8|2477.5|2471.5|29
1698284700000|2023-10-26 01:45:00|2477.3|2471.3|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|51
1698285000000|2023-10-26 01:50:00|2478|2472|2472.5|2466.5|2478|2472|2472.5|2466.5|34
1698285300000|2023-10-26 01:55:00|2472.8|2466.8|2472.8|2466.8|2473.3|2467.3|2470.5|2464.5|59
1698285600000|2023-10-26 02:00:00|2472.5|2466.5|2472.8|2466.8|2475|2469|2472.5|2466.5|38
1698285900000|2023-10-26 02:05:00|2473|2467|2471.3|2465.3|2474.8|2468.8|2471|2465|28
1698286200000|2023-10-26 02:10:00|2471.5|2465.5|2470|2464|2472|2466|2468.5|2462.5|37
1698286500000|2023-10-26 02:15:00|2470.3|2464.3|2469.3|2463.3|2471|2465|2469.3|2463.3|6
1698286800000|2023-10-26 02:20:00|2469.8|2463.8|2465.8|2459.8|2469.8|2463.8|2465.5|2459.5|18
1698287100000|2023-10-26 02:25:00|2464.8|2458.8|2466|2460|2466|2460|2463.8|2457.8|11
1698287400000|2023-10-26 02:30:00|2465.8|2459.8|2467.5|2461.5|2467.5|2461.5|2463|2457|64
1698287700000|2023-10-26 02:35:00|2467|2461|2467.8|2461.8|2468.5|2462.5|2465.5|2459.5|52
1698288000000|2023-10-26 02:40:00|2467|2461|2469.8|2463.8|2470.3|2464.3|2466.8|2460.8|62
1698288300000|2023-10-26 02:45:00|2469.3|2463.3|2469.5|2463.5|2471.3|2465.3|2469|2463|35
1698288600000|2023-10-26 02:50:00|2469.8|2463.8|2465.8|2459.8|2469.8|2463.8|2465.8|2459.8|27
1698288900000|2023-10-26 02:55:00|2466|2460|2464.3|2458.3|2466.8|2460.8|2463.8|2457.8|27
1698289200000|2023-10-26 03:00:00|2464.5|2458.5|2463|2457|2465.3|2459.3|2462.8|2456.8|17
1698289500000|2023-10-26 03:05:00|2462.8|2456.8|2461.8|2455.8|2464|2458|2461.8|2455.8|46
1698289800000|2023-10-26 03:10:00|2461.5|2455.5|2462|2456|2463|2457|2461|2455|38
1698290100000|2023-10-26 03:15:00|2461.8|2455.8|2462.5|2456.5|2465|2459|2461.8|2455.8|46
1698290400000|2023-10-26 03:20:00|2462.8|2456.8|2465|2459|2465.8|2459.8|2462.8|2456.8|30
1698290700000|2023-10-26 03:25:00|2465.3|2459.3|2466.3|2460.3|2467|2461|2464.3|2458.3|34
1698291000000|2023-10-26 03:30:00|2466|2460|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|12
1698291300000|2023-10-26 03:35:00|2467|2461|2468|2462|2468|2462|2467|2461|10
1698291600000|2023-10-26 03:40:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2468.3|2462.3|8
1698291900000|2023-10-26 03:45:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468|2462|24
1698292200000|2023-10-26 03:50:00|2468.8|2462.8|2469|2463|2469|2463|2468.3|2462.3|12
1698292500000|2023-10-26 03:55:00|2468.8|2462.8|2467.8|2461.8|2469|2463|2467.8|2461.8|10
1698292800000|2023-10-26 04:00:00|2468|2462|2468|2462|2468.8|2462.8|2468|2462|5
1698293400000|2023-10-26 04:10:00|2468.3|2462.3|2468|2462|2468.5|2462.5|2468|2462|4
1698293700000|2023-10-26 04:15:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1698294000000|2023-10-26 04:20:00|2467.8|2461.8|2467.3|2461.3|2468|2462|2467.3|2461.3|5
1698294600000|2023-10-26 04:30:00|2467|2461|2468|2462|2468.3|2462.3|2466.8|2460.8|13
1698294900000|2023-10-26 04:35:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|4
1698295500000|2023-10-26 04:45:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|4
1698295800000|2023-10-26 04:50:00|2467.8|2461.8|2464.5|2458.5|2468|2462|2461.8|2455.8|22
1698296100000|2023-10-26 04:55:00|2464.8|2458.8|2466.8|2460.8|2467.5|2461.5|2464.5|2458.5|14
1698296400000|2023-10-26 05:00:00|2467|2461|2463|2457|2467.3|2461.3|2460.3|2454.3|32
1698296700000|2023-10-26 05:05:00|2463.3|2457.3|2463|2457|2463.5|2457.5|2463|2457|4
1698297000000|2023-10-26 05:10:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|5
1698297300000|2023-10-26 05:15:00|2463|2457|2466.3|2460.3|2466.3|2460.3|2463|2457|10
1698297600000|2023-10-26 05:20:00|2466|2460|2466|2460|2467|2461|2465.8|2459.8|18
1698297900000|2023-10-26 05:25:00|2465.5|2459.5|2461.8|2455.8|2465.5|2459.5|2461.8|2455.8|12
1698298200000|2023-10-26 05:30:00|2461.5|2455.5|2468.8|2462.8|2469|2463|2461.3|2455.3|50
1698298500000|2023-10-26 05:35:00|2469|2463|2469.5|2463.5|2470|2464|2468|2462|33
1698298800000|2023-10-26 05:40:00|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2466.5|2460.5|51
1698299100000|2023-10-26 05:45:00|2468.8|2462.8|2467.8|2461.8|2469|2463|2466.5|2460.5|68
1698299400000|2023-10-26 05:50:00|2467.5|2461.5|2469|2463|2469.5|2463.5|2466.5|2460.5|39
1698299700000|2023-10-26 05:55:00|2468.8|2462.8|2467|2461|2469|2463|2466.5|2460.5|50
1698300000000|2023-10-26 06:00:00|2467.3|2461.3|2464|2458|2467.3|2461.3|2463.8|2457.8|55
1698300300000|2023-10-26 06:05:00|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2463.8|2457.8|52
1698300600000|2023-10-26 06:10:00|2465.5|2459.5|2466.5|2460.5|2467.5|2461.5|2465.5|2459.5|32
1698300900000|2023-10-26 06:15:00|2466.8|2460.8|2470|2464|2470.3|2464.3|2466.8|2460.8|34
1698301200000|2023-10-26 06:20:00|2469.8|2463.8|2470|2464|2470.5|2464.5|2468.5|2462.5|23
1698301500000|2023-10-26 06:25:00|2469.8|2463.8|2470.5|2464.5|2471.5|2465.5|2469.5|2463.5|31
1698301800000|2023-10-26 06:30:00|2470.8|2464.8|2470.5|2464.5|2471.8|2465.8|2470|2464|62
1698302100000|2023-10-26 06:35:00|2470.8|2464.8|2470.8|2464.8|2471.3|2465.3|2469.3|2463.3|43
1698302400000|2023-10-26 06:40:00|2470.5|2464.5|2470|2464|2472.3|2466.3|2470|2464|40
1698302700000|2023-10-26 06:45:00|2469.5|2463.5|2471.8|2465.8|2473.8|2467.8|2469|2463|84
1698303000000|2023-10-26 06:50:00|2472|2466|2474.5|2468.5|2474.8|2468.8|2470.8|2464.8|105
1698303300000|2023-10-26 06:55:00|2474.3|2468.3|2473.1|2467.1|2474.3|2468.3|2472.6|2466.6|86
1698303600000|2023-10-26 07:00:00|2473.4|2467.4|2475.6|2469.6|2475.6|2469.6|2467.8|2461.8|64
1698303900000|2023-10-26 07:05:00|2475.9|2469.9|2476.4|2470.4|2479.9|2473.9|2475.6|2469.6|50
1698304200000|2023-10-26 07:10:00|2476.1|2470.1|2476.9|2470.9|2477.4|2471.4|2475.6|2469.6|41
1698304500000|2023-10-26 07:15:00|2477.1|2471.1|2469.9|2463.9|2479.4|2473.4|2469.9|2463.9|53
1698304800000|2023-10-26 07:20:00|2469.6|2463.6|2464.1|2458.1|2469.6|2463.6|2463.9|2457.9|51
1698305100000|2023-10-26 07:25:00|2463.9|2457.9|2460.6|2454.6|2464.4|2458.4|2458.4|2452.4|68
1698305400000|2023-10-26 07:30:00|2460.4|2454.4|2459.6|2453.6|2462.1|2456.1|2453.8|2447.8|98
1698305700000|2023-10-26 07:35:00|2459.9|2453.9|2458.6|2452.6|2461.1|2455.1|2458.1|2452.1|66
1698306000000|2023-10-26 07:40:00|2458.9|2452.9|2458.9|2452.9|2461.9|2455.9|2458.1|2452.1|63
1698306300000|2023-10-26 07:45:00|2459.1|2453.1|2462.6|2456.6|2463|2457|2457.9|2451.9|57
1698306600000|2023-10-26 07:50:00|2463.5|2457.5|2465.1|2459.1|2466.9|2460.9|2463.5|2457.5|25
1698306900000|2023-10-26 07:55:00|2465.6|2459.6|2468.9|2462.9|2468.9|2462.9|2465.6|2459.6|43
1698307200000|2023-10-26 08:00:00|2468.1|2462.1|2461.4|2455.4|2468.1|2462.1|2458.5|2452.5|77
1698307500000|2023-10-26 08:05:00|2461.9|2455.9|2461.9|2455.9|2463.9|2457.9|2460.9|2454.9|31
1698307800000|2023-10-26 08:10:00|2461.6|2455.6|2459.4|2453.4|2462.9|2456.9|2458.1|2452.1|45
1698308100000|2023-10-26 08:15:00|2459.1|2453.1|2461.6|2455.6|2461.9|2455.9|2458.4|2452.4|46
1698308400000|2023-10-26 08:20:00|2461.4|2455.4|2454.1|2448.1|2461.4|2455.4|2454.1|2448.1|41
1698308700000|2023-10-26 08:25:00|2453.9|2447.9|2449.9|2443.9|2454.9|2448.9|2449.9|2443.9|47
1698309000000|2023-10-26 08:30:00|2450.1|2444.1|2454.6|2448.6|2454.6|2448.6|2449.9|2443.9|41
1698309300000|2023-10-26 08:35:00|2455.1|2449.1|2457.9|2451.9|2458.4|2452.4|2454.4|2448.4|57
1698309600000|2023-10-26 08:40:00|2458.1|2452.1|2452.1|2446.1|2458.1|2452.1|2451.4|2445.4|59
1698309900000|2023-10-26 08:45:00|2451.9|2445.9|2456.4|2450.4|2456.4|2450.4|2449.9|2443.9|45
1698310200000|2023-10-26 08:50:00|2456.1|2450.1|2452.4|2446.4|2459.1|2453.1|2452.4|2446.4|52
1698310500000|2023-10-26 08:55:00|2453.1|2447.1|2451.1|2445.1|2453.1|2447.1|2451.1|2445.1|28
1698310800000|2023-10-26 09:00:00|2450.9|2444.9|2450.9|2444.9|2451.1|2445.1|2446.1|2440.1|74
1698311100000|2023-10-26 09:05:00|2451.1|2445.1|2449.1|2443.1|2452.6|2446.6|2449.1|2443.1|29
1698311400000|2023-10-26 09:10:00|2448.9|2442.9|2448.1|2442.1|2449.1|2443.1|2446.9|2440.9|28
1698311700000|2023-10-26 09:15:00|2447.9|2441.9|2447.4|2441.4|2448.6|2442.6|2446.4|2440.4|28
1698312000000|2023-10-26 09:20:00|2447.6|2441.6|2450.4|2444.4|2450.4|2444.4|2447.1|2441.1|28
1698312300000|2023-10-26 09:25:00|2449.9|2443.9|2454.6|2448.6|2456.9|2450.9|2449.4|2443.4|73
1698312600000|2023-10-26 09:30:00|2454.4|2448.4|2455.4|2449.4|2456.6|2450.6|2453.9|2447.9|53
1698312900000|2023-10-26 09:35:00|2455.6|2449.6|2456.6|2450.6|2456.9|2450.9|2454.6|2448.6|19
1698313200000|2023-10-26 09:40:00|2456.4|2450.4|2452.4|2446.4|2457.1|2451.1|2451.4|2445.4|29
1698313500000|2023-10-26 09:45:00|2452.9|2446.9|2454.4|2448.4|2455.1|2449.1|2452.4|2446.4|46
1698313800000|2023-10-26 09:50:00|2454.6|2448.6|2455.6|2449.6|2456.4|2450.4|2454.1|2448.1|23
1698314100000|2023-10-26 09:55:00|2455.4|2449.4|2452.4|2446.4|2456.1|2450.1|2451.9|2445.9|29
1698314400000|2023-10-26 10:00:00|2452.1|2446.1|2456.1|2450.1|2456.6|2450.6|2451.4|2445.4|21
1698314700000|2023-10-26 10:05:00|2455.9|2449.9|2455.4|2449.4|2456.9|2450.9|2453.9|2447.9|19
1698315000000|2023-10-26 10:10:00|2455.1|2449.1|2454.1|2448.1|2455.9|2449.9|2453.4|2447.4|28
1698315300000|2023-10-26 10:15:00|2453.9|2447.9|2453.4|2447.4|2456.6|2450.6|2453.4|2447.4|26
1698315600000|2023-10-26 10:20:00|2453.1|2447.1|2453.9|2447.9|2455.4|2449.4|2452.6|2446.6|23
1698315900000|2023-10-26 10:25:00|2453.6|2447.6|2451.1|2445.1|2453.6|2447.6|2451.1|2445.1|26
1698316200000|2023-10-26 10:30:00|2450.9|2444.9|2450.6|2444.6|2452.6|2446.6|2449.6|2443.6|30
1698316500000|2023-10-26 10:35:00|2450.4|2444.4|2448.6|2442.6|2450.4|2444.4|2448.1|2442.1|24
1698316800000|2023-10-26 10:40:00|2448.4|2442.4|2445.9|2439.9|2448.4|2442.4|2445.9|2439.9|20
1698317100000|2023-10-26 10:45:00|2445.6|2439.6|2446.6|2440.6|2447.1|2441.1|2445.6|2439.6|16
1698317400000|2023-10-26 10:50:00|2446.4|2440.4|2445.1|2439.1|2446.6|2440.6|2444.4|2438.4|23
1698317700000|2023-10-26 10:55:00|2444.9|2438.9|2445.1|2439.1|2446.1|2440.1|2444.6|2438.6|12
1698318000000|2023-10-26 11:00:00|2445.4|2439.4|2446.4|2440.4|2446.9|2440.9|2445.4|2439.4|22
1698318300000|2023-10-26 11:05:00|2446.6|2440.6|2444.6|2438.6|2446.6|2440.6|2443.6|2437.6|25
1698318600000|2023-10-26 11:10:00|2444.4|2438.4|2444.1|2438.1|2446.1|2440.1|2443.6|2437.6|24
1698318900000|2023-10-26 11:15:00|2444.4|2438.4|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|19
1698319200000|2023-10-26 11:20:00|2443.6|2437.6|2443.1|2437.1|2444.4|2438.4|2441.4|2435.4|25
1698319500000|2023-10-26 11:25:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|39
1698319800000|2023-10-26 11:30:00|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2440.4|2434.4|45
1698320100000|2023-10-26 11:35:00|2441.9|2435.9|2439.6|2433.6|2441.9|2435.9|2438.6|2432.6|46
1698320400000|2023-10-26 11:40:00|2440.1|2434.1|2443.1|2437.1|2445.1|2439.1|2440.1|2434.1|31
1698320700000|2023-10-26 11:45:00|2443.9|2437.9|2443.1|2437.1|2445.4|2439.4|2443.1|2437.1|35
1698321000000|2023-10-26 11:50:00|2442.9|2436.9|2445.6|2439.6|2446.4|2440.4|2441.6|2435.6|39
1698321300000|2023-10-26 11:55:00|2446.1|2440.1|2444.4|2438.4|2447.1|2441.1|2444.4|2438.4|33
1698321600000|2023-10-26 12:00:00|2444.6|2438.6|2445.4|2439.4|2448.6|2442.6|2444.6|2438.6|55
1698321900000|2023-10-26 12:05:00|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2443.9|2437.9|28
1698322200000|2023-10-26 12:10:00|2444.4|2438.4|2440.1|2434.1|2444.4|2438.4|2438.9|2432.9|53
1698322500000|2023-10-26 12:15:00|2440.4|2434.4|2442.1|2436.1|2442.4|2436.4|2439.1|2433.1|91
1698322800000|2023-10-26 12:20:00|2441.9|2435.9|2439.9|2433.9|2441.9|2435.9|2439.1|2433.1|55
1698323100000|2023-10-26 12:25:00|2439.6|2433.6|2440.4|2434.4|2441.1|2435.1|2438.9|2432.9|37
1698323400000|2023-10-26 12:30:00|2440.1|2434.1|2447.1|2441.1|2448.1|2442.1|2439.1|2433.1|178
1698323700000|2023-10-26 12:35:00|2446.9|2440.9|2445.9|2439.9|2448.1|2442.1|2445.1|2439.1|53
1698324000000|2023-10-26 12:40:00|2445.6|2439.6|2446.4|2440.4|2447.1|2441.1|2444.6|2438.6|42
1698324300000|2023-10-26 12:45:00|2446.1|2440.1|2449.1|2443.1|2450.1|2444.1|2445.6|2439.6|61
1698324600000|2023-10-26 12:50:00|2448.4|2442.4|2450.6|2444.6|2450.9|2444.9|2447.9|2441.9|39
1698324900000|2023-10-26 12:55:00|2450.4|2444.4|2447.4|2441.4|2450.6|2444.6|2447.4|2441.4|79
1698325200000|2023-10-26 13:00:00|2447.6|2441.6|2445|2439|2448.6|2442.6|2442|2436|289
1698325500000|2023-10-26 13:05:00|2445.3|2439.3|2444.6|2438.6|2447.4|2441.4|2444.4|2438.4|69
1698325800000|2023-10-26 13:10:00|2444.9|2438.9|2447.1|2441.1|2448.6|2442.6|2442.9|2436.9|73
1698326100000|2023-10-26 13:15:00|2446.9|2440.9|2446.1|2440.1|2447.4|2441.4|2443.4|2437.4|74
1698326400000|2023-10-26 13:20:00|2445.9|2439.9|2440.6|2434.6|2445.9|2439.9|2439.6|2433.6|112
1698326700000|2023-10-26 13:25:00|2440.9|2434.9|2440.9|2434.9|2442.6|2436.6|2439.6|2433.6|94
1698327000000|2023-10-26 13:30:00|2440.6|2434.6|2442.1|2436.1|2444.1|2438.1|2440.4|2434.4|96
1698327300000|2023-10-26 13:35:00|2441.9|2435.9|2437.6|2431.6|2442.1|2436.1|2437.6|2431.6|65
1698327600000|2023-10-26 13:40:00|2437.4|2431.4|2439.6|2433.6|2440.4|2434.4|2436.1|2430.1|94
1698327900000|2023-10-26 13:45:00|2439.9|2433.9|2437.4|2431.4|2440.1|2434.1|2436.1|2430.1|51
1698328200000|2023-10-26 13:50:00|2437.1|2431.1|2438.9|2432.9|2439.6|2433.6|2435.6|2429.6|52
1698328500000|2023-10-26 13:55:00|2439.4|2433.4|2438.1|2432.1|2440.9|2434.9|2436.9|2430.9|237
1698328800000|2023-10-26 14:00:00|2437.6|2431.6|2435.6|2429.6|2438.4|2432.4|2435.6|2429.6|121
1698329100000|2023-10-26 14:05:00|2435.9|2429.9|2436.9|2430.9|2438.6|2432.6|2435.9|2429.9|148
1698329400000|2023-10-26 14:10:00|2436.6|2430.6|2435.9|2429.9|2438.6|2432.6|2435.4|2429.4|77
1698329700000|2023-10-26 14:15:00|2436.1|2430.1|2435.6|2429.6|2437.4|2431.4|2435.1|2429.1|63
1698330000000|2023-10-26 14:20:00|2435.4|2429.4|2432.1|2426.1|2435.4|2429.4|2431.9|2425.9|77
1698330300000|2023-10-26 14:25:00|2432.4|2426.4|2433.4|2427.4|2433.6|2427.6|2431.6|2425.6|96
1698330600000|2023-10-26 14:30:00|2433.1|2427.1|2436.6|2430.6|2437.6|2431.6|2432.6|2426.6|50
1698330900000|2023-10-26 14:35:00|2436.9|2430.9|2446.6|2440.6|2446.6|2440.6|2436.9|2430.9|78
1698331200000|2023-10-26 14:40:00|2446.9|2440.9|2447.4|2441.4|2450.4|2444.4|2445.1|2439.1|95
1698331500000|2023-10-26 14:45:00|2447.1|2441.1|2438.9|2432.9|2447.1|2441.1|2437.5|2431.5|153
1698331800000|2023-10-26 14:50:00|2437.9|2431.9|2437.6|2431.6|2439.4|2433.4|2436.9|2430.9|113
1698332100000|2023-10-26 14:55:00|2437.9|2431.9|2438.9|2432.9|2439.6|2433.6|2436.9|2430.9|136
1698332400000|2023-10-26 15:00:00|2439.1|2433.1|2438.4|2432.4|2439.9|2433.9|2438.1|2432.1|42
1698332700000|2023-10-26 15:05:00|2438.6|2432.6|2439.6|2433.6|2439.6|2433.6|2438.4|2432.4|25
1698333000000|2023-10-26 15:10:00|2439.9|2433.9|2438.1|2432.1|2440.4|2434.4|2438.1|2432.1|36
1698333300000|2023-10-26 15:15:00|2437.4|2431.4|2436.1|2430.1|2438.4|2432.4|2434.6|2428.6|60
1698333600000|2023-10-26 15:20:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2434.6|2428.6|18
1698333900000|2023-10-26 15:25:00|2434.4|2428.4|2434.1|2428.1|2435.1|2429.1|2432.4|2426.4|131
1698334200000|2023-10-26 15:30:00|2434.4|2428.4|2433.4|2427.4|2434.6|2428.6|2432.1|2426.1|174
1698334500000|2023-10-26 15:35:00|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2432.9|2426.9|98
1698334800000|2023-10-26 15:40:00|2434.1|2428.1|2435.1|2429.1|2436.1|2430.1|2433.4|2427.4|44
1698335100000|2023-10-26 15:45:00|2434.9|2428.9|2435.1|2429.1|2435.9|2429.9|2434.1|2428.1|35
1698335400000|2023-10-26 15:50:00|2435.4|2429.4|2436.4|2430.4|2436.9|2430.9|2435.4|2429.4|58
1698335700000|2023-10-26 15:55:00|2436.6|2430.6|2437.4|2431.4|2437.9|2431.9|2435.6|2429.6|19
1698336000000|2023-10-26 16:00:00|2437.1|2431.1|2435.6|2429.6|2437.1|2431.1|2434.9|2428.9|12
1698336300000|2023-10-26 16:05:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|12
1698336600000|2023-10-26 16:10:00|2435.9|2429.9|2435.6|2429.6|2436.1|2430.1|2435.6|2429.6|6
1698336900000|2023-10-26 16:15:00|2435.9|2429.9|2437.1|2431.1|2437.1|2431.1|2435.9|2429.9|19
1698337200000|2023-10-26 16:20:00|2437.4|2431.4|2437.6|2431.6|2437.9|2431.9|2437.1|2431.1|10
1698337500000|2023-10-26 16:25:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2436.9|2430.9|17
1698337800000|2023-10-26 16:30:00|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|5
1698338100000|2023-10-26 16:35:00|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|8
1698338400000|2023-10-26 16:40:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1698338700000|2023-10-26 16:45:00|2436.9|2430.9|2435.4|2429.4|2436.9|2430.9|2435.4|2429.4|8
1698339000000|2023-10-26 16:50:00|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1698339300000|2023-10-26 16:55:00|2435.5|2429.5|2435.5|2429.5|2436.1|2430.1|2435|2429|26
1698339600000|2023-10-26 17:00:00|2435.3|2429.3|2436.3|2430.3|2436.5|2430.5|2433.9|2427.9|40
1698339900000|2023-10-26 17:05:00|2436|2430|2436|2430|2436.3|2430.3|2435.5|2429.5|19
1698340200000|2023-10-26 17:10:00|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|16
1698340500000|2023-10-26 17:15:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|3
1698340800000|2023-10-26 17:20:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|9
1698341100000|2023-10-26 17:25:00|2434.8|2428.8|2434.1|2428.1|2434.8|2428.8|2432.5|2426.5|10
1698341400000|2023-10-26 17:30:00|2433.8|2427.8|2431.9|2425.9|2434|2428|2431.8|2425.8|38
1698341700000|2023-10-26 17:35:00|2432|2426|2431.9|2425.9|2432.1|2426.1|2431.4|2425.4|11
1698342300000|2023-10-26 17:45:00|2432.1|2426.1|2431.9|2425.9|2433|2427|2431.6|2425.6|17
1698342600000|2023-10-26 17:50:00|2431.8|2425.8|2433.9|2427.9|2434|2428|2431.8|2425.8|30
1698342900000|2023-10-26 17:55:00|2433.6|2427.6|2440.3|2421.5|2440.3|2427.6|2433.6|2421.3|3
1698364800000|2023-10-27 00:00:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2441.4|2435.4|8
1698365100000|2023-10-27 00:05:00|2442.9|2436.9|2441.8|2435.8|2442.9|2436.9|2441.5|2435.5|10
1698365400000|2023-10-27 00:10:00|2442|2436|2440.5|2434.5|2442|2436|2440.3|2434.3|14
1698365700000|2023-10-27 00:15:00|2440.8|2434.8|2442|2436|2442.1|2436.1|2440.8|2434.8|4
1698366000000|2023-10-27 00:20:00|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1698366300000|2023-10-27 00:25:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|8
1698366600000|2023-10-27 00:30:00|2440.8|2434.8|2441.3|2435.3|2442|2436|2440.8|2434.8|11
1698366900000|2023-10-27 00:35:00|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|3
1698368100000|2023-10-27 00:55:00|2440.8|2434.8|2439.5|2433.5|2440.8|2434.8|2439.5|2433.5|8
1698368400000|2023-10-27 01:00:00|2439.8|2433.8|2434.5|2428.5|2439.8|2433.8|2433.4|2427.4|77
1698368700000|2023-10-27 01:05:00|2434.8|2428.8|2436.9|2430.9|2437.8|2431.8|2433.5|2427.5|55
1698369000000|2023-10-27 01:10:00|2436.6|2430.6|2435.3|2429.3|2436.9|2430.9|2433.8|2427.8|46
1698369300000|2023-10-27 01:15:00|2435|2429|2436|2430|2436.3|2430.3|2434.8|2428.8|38
1698369600000|2023-10-27 01:20:00|2435.8|2429.8|2436|2430|2437|2431|2435|2429|38
1698369900000|2023-10-27 01:25:00|2436.3|2430.3|2438.5|2432.5|2439.3|2433.3|2436.3|2430.3|50
1698370200000|2023-10-27 01:30:00|2438.3|2432.3|2436|2430|2438.3|2432.3|2434.8|2428.8|77
1698370500000|2023-10-27 01:35:00|2435.8|2429.8|2436.5|2430.5|2436.8|2430.8|2434.5|2428.5|46
1698370800000|2023-10-27 01:40:00|2436.3|2430.3|2436|2430|2438.8|2432.8|2435.8|2429.8|49
1698371100000|2023-10-27 01:45:00|2436.3|2430.3|2439|2433|2439.3|2433.3|2435.3|2429.3|45
1698371400000|2023-10-27 01:50:00|2439.3|2433.3|2440.3|2434.3|2440.8|2434.8|2438.8|2432.8|38
1698371700000|2023-10-27 01:55:00|2439.8|2433.8|2437.3|2431.3|2440|2434|2437|2431|27
1698372000000|2023-10-27 02:00:00|2437.5|2431.5|2440.3|2434.3|2440.3|2434.3|2437.3|2431.3|68
1698372300000|2023-10-27 02:05:00|2440.5|2434.5|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|37
1698372600000|2023-10-27 02:10:00|2440.3|2434.3|2441.3|2435.3|2441.5|2435.5|2440.3|2434.3|20
1698372900000|2023-10-27 02:15:00|2442.3|2436.3|2442.8|2436.8|2443|2437|2442.3|2436.3|4
1698373200000|2023-10-27 02:20:00|2443|2437|2443|2437|2443|2437|2442.8|2436.8|7
1698373500000|2023-10-27 02:25:00|2442.8|2436.8|2442.5|2436.5|2443|2437|2442.5|2436.5|6
1698373800000|2023-10-27 02:30:00|2442.8|2436.8|2444.3|2438.3|2446.5|2440.5|2442.8|2436.8|68
1698374100000|2023-10-27 02:35:00|2444|2438|2443.8|2437.8|2445|2439|2443.3|2437.3|37
1698374400000|2023-10-27 02:40:00|2444|2438|2443.3|2437.3|2444.3|2438.3|2443|2437|54
1698374700000|2023-10-27 02:45:00|2442.8|2436.8|2442.8|2436.8|2443|2437|2440.8|2434.8|58
1698375000000|2023-10-27 02:50:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2441|2435|21
1698375300000|2023-10-27 02:55:00|2442|2436|2440.5|2434.5|2442|2436|2440.3|2434.3|28
1698375600000|2023-10-27 03:00:00|2440.3|2434.3|2442.8|2436.8|2443.5|2437.5|2440.3|2434.3|27
1698375900000|2023-10-27 03:05:00|2442.5|2436.5|2440|2434|2443|2437|2439.8|2433.8|48
1698376200000|2023-10-27 03:10:00|2439.8|2433.8|2439.8|2433.8|2440.3|2434.3|2438.8|2432.8|28
1698376500000|2023-10-27 03:15:00|2440|2434|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|22
1698376800000|2023-10-27 03:20:00|2439.5|2433.5|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|15
1698377100000|2023-10-27 03:25:00|2440|2434|2441.8|2435.8|2442.3|2436.3|2440|2434|28
1698377400000|2023-10-27 03:30:00|2441.5|2435.5|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|7
1698378900000|2023-10-27 03:55:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|6
1698379500000|2023-10-27 04:05:00|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1698379800000|2023-10-27 04:10:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1698380100000|2023-10-27 04:15:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1698380400000|2023-10-27 04:20:00|2442|2436|2442.3|2436.3|2442.5|2436.5|2442|2436|4
1698380700000|2023-10-27 04:25:00|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|4
1698381000000|2023-10-27 04:30:00|2442|2436|2442.3|2436.3|2442.5|2436.5|2442|2436|4
1698381300000|2023-10-27 04:35:00|2442.5|2436.5|2444.5|2438.5|2444.5|2438.5|2442.5|2436.5|5
1698381600000|2023-10-27 04:40:00|2444.8|2438.8|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|3
1698381900000|2023-10-27 04:45:00|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|5
1698382500000|2023-10-27 04:55:00|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|2
1698382800000|2023-10-27 05:00:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.3|2437.3|5
1698383100000|2023-10-27 05:05:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2442.3|2436.3|14
1698383400000|2023-10-27 05:10:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443|2437|6
1698383700000|2023-10-27 05:15:00|2444|2438|2444|2438|2444.5|2438.5|2444|2438|19
1698384000000|2023-10-27 05:20:00|2444.3|2438.3|2445|2439|2445.8|2439.8|2444|2438|14
1698384300000|2023-10-27 05:25:00|2444.8|2438.8|2446.3|2440.3|2446.5|2440.5|2444.3|2438.3|12
1698384600000|2023-10-27 05:30:00|2446.5|2440.5|2450.5|2444.5|2453.4|2447.4|2446.3|2440.3|97
1698384900000|2023-10-27 05:35:00|2450.3|2444.3|2450.8|2444.8|2452|2446|2449.8|2443.8|37
1698385200000|2023-10-27 05:40:00|2450.5|2444.5|2451.5|2445.5|2451.8|2445.8|2448.8|2442.8|53
1698385500000|2023-10-27 05:45:00|2451.8|2445.8|2452.3|2446.3|2453|2447|2450.8|2444.8|54
1698385800000|2023-10-27 05:50:00|2452.5|2446.5|2456|2450|2456.8|2450.8|2451.8|2445.8|44
1698386100000|2023-10-27 05:55:00|2456.3|2450.3|2455.5|2449.5|2456.5|2450.5|2454.8|2448.8|35
1698386400000|2023-10-27 06:00:00|2455.8|2449.8|2455|2449|2457.5|2451.5|2454.3|2448.3|62
1698386700000|2023-10-27 06:05:00|2455.3|2449.3|2457.5|2451.5|2458.8|2452.8|2455|2449|43
1698387000000|2023-10-27 06:10:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2455.5|2449.5|43
1698387300000|2023-10-27 06:15:00|2457.3|2451.3|2455.5|2449.5|2457.5|2451.5|2455.3|2449.3|33
1698387600000|2023-10-27 06:20:00|2456|2450|2457.5|2451.5|2457.5|2451.5|2455.8|2449.8|30
1698387900000|2023-10-27 06:25:00|2457.3|2451.3|2457|2451|2457.5|2451.5|2456.5|2450.5|15
1698388200000|2023-10-27 06:30:00|2457.3|2451.3|2455|2449|2458.8|2452.8|2454.3|2448.3|59
1698388500000|2023-10-27 06:35:00|2455.3|2449.3|2456.3|2450.3|2457.5|2451.5|2455|2449|21
1698388800000|2023-10-27 06:40:00|2456|2450|2456|2450|2457.3|2451.3|2455.3|2449.3|19
1698389100000|2023-10-27 06:45:00|2455.3|2449.3|2455|2449|2456.3|2450.3|2455|2449|17
1698389400000|2023-10-27 06:50:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|14
1698389700000|2023-10-27 06:55:00|2454.5|2448.5|2452.4|2446.4|2456.9|2450.9|2452.4|2446.4|56
1698390000000|2023-10-27 07:00:00|2451.9|2445.9|2451.8|2445.8|2454|2448|2448.4|2442.4|80
1698390300000|2023-10-27 07:05:00|2452|2446|2448.9|2442.9|2453.3|2447.3|2448.4|2442.4|39
1698390600000|2023-10-27 07:10:00|2449.1|2443.1|2450.6|2444.6|2452.1|2446.1|2448.9|2442.9|33
1698390900000|2023-10-27 07:15:00|2450.4|2444.4|2447.4|2441.4|2450.4|2444.4|2447.1|2441.1|18
1698391200000|2023-10-27 07:20:00|2447.1|2441.1|2447.6|2441.6|2448.9|2442.9|2445.6|2439.6|43
1698391500000|2023-10-27 07:25:00|2447.4|2441.4|2447.6|2441.6|2447.9|2441.9|2445.4|2439.4|25
1698391800000|2023-10-27 07:30:00|2447.4|2441.4|2448.4|2442.4|2448.6|2442.6|2447.1|2441.1|18
1698392100000|2023-10-27 07:35:00|2448.1|2442.1|2447.4|2441.4|2448.6|2442.6|2447.4|2441.4|12
1698392400000|2023-10-27 07:40:00|2447.1|2441.1|2447.1|2441.1|2448.4|2442.4|2446.4|2440.4|22
1698392700000|2023-10-27 07:45:00|2446.9|2440.9|2446.9|2440.9|2448.4|2442.4|2446.4|2440.4|26
1698393000000|2023-10-27 07:50:00|2448.1|2442.1|2443.6|2437.6|2448.1|2442.1|2443.4|2437.4|15
1698393300000|2023-10-27 07:55:00|2444.1|2438.1|2445.1|2439.1|2445.4|2439.4|2444.1|2438.1|11
1698393600000|2023-10-27 08:00:00|2445.4|2439.4|2445.1|2439.1|2454.8|2448.8|2444.8|2438.8|94
1698393900000|2023-10-27 08:05:00|2444.9|2438.9|2446.4|2440.4|2449.6|2443.6|2444.9|2438.9|29
1698394200000|2023-10-27 08:10:00|2446.1|2440.1|2445.4|2439.4|2446.6|2440.6|2443.4|2437.4|50
1698394500000|2023-10-27 08:15:00|2445.6|2439.6|2447.9|2441.9|2450.6|2444.6|2445.4|2439.4|54
1698394800000|2023-10-27 08:20:00|2447.6|2441.6|2448.6|2442.6|2450.4|2444.4|2446.9|2440.9|32
1698395100000|2023-10-27 08:25:00|2448.9|2442.9|2452.6|2446.6|2454.4|2448.4|2448.9|2442.9|28
1698395400000|2023-10-27 08:30:00|2453.1|2447.1|2451.4|2445.4|2453.9|2447.9|2449.9|2443.9|29
1698395700000|2023-10-27 08:35:00|2451.6|2445.6|2451.1|2445.1|2452.1|2446.1|2450.1|2444.1|22
1698396000000|2023-10-27 08:40:00|2451.4|2445.4|2453.4|2447.4|2454.9|2448.9|2451.4|2445.4|29
1698396300000|2023-10-27 08:45:00|2453.6|2447.6|2453.4|2447.4|2454.1|2448.1|2453.1|2447.1|9
1698396600000|2023-10-27 08:50:00|2453.6|2447.6|2455.4|2449.4|2456.6|2450.6|2453.6|2447.6|14
1698396900000|2023-10-27 08:55:00|2455.1|2449.1|2455.9|2449.9|2456.6|2450.6|2455.1|2449.1|19
1698397200000|2023-10-27 09:00:00|2456.4|2450.4|2455.1|2449.1|2457.6|2451.6|2455.1|2449.1|27
1698397500000|2023-10-27 09:05:00|2455.4|2449.4|2457.6|2451.6|2457.6|2451.6|2454.1|2448.1|26
1698397800000|2023-10-27 09:10:00|2457.4|2451.4|2455.6|2449.6|2457.4|2451.4|2455.6|2449.6|18
1698398100000|2023-10-27 09:15:00|2455.9|2449.9|2456.4|2450.4|2456.6|2450.6|2455.6|2449.6|22
1698398400000|2023-10-27 09:20:00|2456.6|2450.6|2461.4|2455.4|2461.4|2455.4|2456.6|2450.6|33
1698398700000|2023-10-27 09:25:00|2461.6|2455.6|2462.1|2456.1|2464.4|2458.4|2460.1|2454.1|41
1698399000000|2023-10-27 09:30:00|2462.4|2456.4|2463.9|2457.9|2464.1|2458.1|2462.4|2456.4|7
1698399300000|2023-10-27 09:35:00|2465.1|2459.1|2465.4|2459.4|2466.6|2460.6|2464.9|2458.9|23
1698399600000|2023-10-27 09:40:00|2465.9|2459.9|2466.6|2460.6|2467.9|2461.9|2464.6|2458.6|23
1698399900000|2023-10-27 09:45:00|2466.9|2460.9|2464.6|2458.6|2467.4|2461.4|2464.6|2458.6|30
1698400200000|2023-10-27 09:50:00|2464.4|2458.4|2466.4|2460.4|2466.4|2460.4|2463.6|2457.6|16
1698400500000|2023-10-27 09:55:00|2466.6|2460.6|2466.1|2460.1|2467.9|2461.9|2464.6|2458.6|35
1698400800000|2023-10-27 10:00:00|2466.4|2460.4|2465.4|2459.4|2467.6|2461.6|2465.4|2459.4|37
1698401100000|2023-10-27 10:05:00|2465.6|2459.6|2466.6|2460.6|2466.9|2460.9|2465.1|2459.1|32
1698401400000|2023-10-27 10:10:00|2466.4|2460.4|2466.9|2460.9|2467.9|2461.9|2466.1|2460.1|18
1698401700000|2023-10-27 10:15:00|2466.6|2460.6|2466.1|2460.1|2466.9|2460.9|2465.4|2459.4|19
1698402000000|2023-10-27 10:20:00|2465.4|2459.4|2463.9|2457.9|2466.4|2460.4|2463.1|2457.1|24
1698402300000|2023-10-27 10:25:00|2463.6|2457.6|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|16
1698402600000|2023-10-27 10:30:00|2463.4|2457.4|2462.9|2456.9|2463.4|2457.4|2462.6|2456.6|13
1698402900000|2023-10-27 10:35:00|2462.6|2456.6|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|5
1698403200000|2023-10-27 10:40:00|2462.9|2456.9|2463.4|2457.4|2463.6|2457.6|2462.9|2456.9|6
1698403500000|2023-10-27 10:45:00|2463.6|2457.6|2465.9|2459.9|2466.9|2460.9|2463.6|2457.6|11
1698403800000|2023-10-27 10:50:00|2466.1|2460.1|2466.9|2460.9|2467.9|2461.9|2466.1|2460.1|16
1698404100000|2023-10-27 10:55:00|2467.1|2461.1|2463.1|2457.1|2467.6|2461.6|2463.1|2457.1|44
1698404400000|2023-10-27 11:00:00|2462.9|2456.9|2462.9|2456.9|2463.9|2457.9|2461.4|2455.4|37
1698404700000|2023-10-27 11:05:00|2462.6|2456.6|2462.6|2456.6|2463.4|2457.4|2462.4|2456.4|12
1698405000000|2023-10-27 11:10:00|2462.4|2456.4|2459.6|2453.6|2462.4|2456.4|2456.9|2450.9|61
1698405300000|2023-10-27 11:15:00|2459.9|2453.9|2458.9|2452.9|2460.9|2454.9|2458.6|2452.6|32
1698405600000|2023-10-27 11:20:00|2459.6|2453.6|2463.1|2457.1|2463.6|2457.6|2458.6|2452.6|44
1698405900000|2023-10-27 11:25:00|2463.4|2457.4|2461.6|2455.6|2463.4|2457.4|2459.9|2453.9|32
1698406200000|2023-10-27 11:30:00|2461.4|2455.4|2464.5|2458.5|2468.4|2462.4|2460.6|2454.6|60
1698406500000|2023-10-27 11:35:00|2465|2459|2466.1|2460.1|2466.4|2460.4|2464.9|2458.9|23
1698406800000|2023-10-27 11:40:00|2466.4|2460.4|2466.6|2460.6|2467.9|2461.9|2466.4|2460.4|15
1698407100000|2023-10-27 11:45:00|2466.9|2460.9|2467.4|2461.4|2467.6|2461.6|2466.6|2460.6|19
1698407400000|2023-10-27 11:50:00|2467.6|2461.6|2462.4|2456.4|2467.6|2461.6|2461.4|2455.4|74
1698407700000|2023-10-27 11:55:00|2462.6|2456.6|2463.9|2457.9|2464.6|2458.6|2462.6|2456.6|45
1698408000000|2023-10-27 12:00:00|2464.1|2458.1|2463.6|2457.6|2465.4|2459.4|2463.6|2457.6|23
1698408300000|2023-10-27 12:05:00|2463.9|2457.9|2464.4|2458.4|2466.9|2460.9|2461.9|2455.9|39
1698408600000|2023-10-27 12:10:00|2464.1|2458.1|2463.4|2457.4|2465.1|2459.1|2463.1|2457.1|61
1698408900000|2023-10-27 12:15:00|2463.1|2457.1|2465.1|2459.1|2465.4|2459.4|2463.1|2457.1|60
1698409200000|2023-10-27 12:20:00|2465.4|2459.4|2465.9|2459.9|2467.1|2461.1|2465.4|2459.4|52
1698409500000|2023-10-27 12:25:00|2465.6|2459.6|2465.1|2459.1|2467.1|2461.1|2465.1|2459.1|32
1698409800000|2023-10-27 12:30:00|2464.1|2458.1|2467.4|2461.4|2467.6|2461.6|2462.9|2456.9|80
1698410100000|2023-10-27 12:35:00|2467.1|2461.1|2462.6|2456.6|2467.1|2461.1|2462.6|2456.6|45
1698410400000|2023-10-27 12:40:00|2462.9|2456.9|2464.4|2458.4|2464.6|2458.6|2461.1|2455.1|39
1698410700000|2023-10-27 12:45:00|2464.9|2458.9|2466.4|2460.4|2466.6|2460.6|2464.1|2458.1|35
1698411000000|2023-10-27 12:50:00|2466.6|2460.6|2466.4|2460.4|2467.4|2461.4|2465.1|2459.1|22
1698411300000|2023-10-27 12:55:00|2466.1|2460.1|2464.1|2458.1|2467.4|2461.4|2462.6|2456.6|53
1698411600000|2023-10-27 13:00:00|2464.4|2458.4|2480|2474|2482.8|2476.8|2464.4|2458.4|256
1698411900000|2023-10-27 13:05:00|2480.3|2474.3|2481.9|2475.9|2483.5|2477.5|2478.3|2472.3|127
1698412200000|2023-10-27 13:10:00|2482.1|2476.1|2478.1|2472.1|2482.6|2476.6|2478|2472|117
1698412500000|2023-10-27 13:15:00|2478.6|2472.6|2477.9|2471.9|2479.6|2473.6|2476.9|2470.9|70
1698412800000|2023-10-27 13:20:00|2478.1|2472.1|2480.9|2474.9|2483.9|2477.9|2475.6|2469.6|108
1698413100000|2023-10-27 13:25:00|2481.1|2475.1|2479.4|2473.4|2481.9|2475.9|2478.9|2472.9|79
1698413400000|2023-10-27 13:30:00|2479.9|2473.9|2478.4|2472.4|2481.9|2475.9|2477.6|2471.6|136
1698413700000|2023-10-27 13:35:00|2478.6|2472.6|2481.6|2475.6|2482.6|2476.6|2478.6|2472.6|78
1698414000000|2023-10-27 13:40:00|2481.9|2475.9|2479.1|2473.1|2481.9|2475.9|2474.9|2468.9|112
1698414300000|2023-10-27 13:45:00|2479.4|2473.4|2477.4|2471.4|2479.6|2473.6|2474.1|2468.1|104
1698414600000|2023-10-27 13:50:00|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2474.1|2468.1|97
1698414900000|2023-10-27 13:55:00|2476.6|2470.6|2477.9|2471.9|2479.4|2473.4|2475.9|2469.9|82
1698415200000|2023-10-27 14:00:00|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2470.4|2464.4|107
1698415500000|2023-10-27 14:05:00|2475.4|2469.4|2477.9|2471.9|2479.1|2473.1|2474.6|2468.6|64
1698415800000|2023-10-27 14:10:00|2478.1|2472.1|2478.4|2472.4|2479.9|2473.9|2477.1|2471.1|61
1698416100000|2023-10-27 14:15:00|2478.1|2472.1|2474.6|2468.6|2478.1|2472.1|2474.1|2468.1|67
1698416400000|2023-10-27 14:20:00|2474.4|2468.4|2476.1|2470.1|2476.9|2470.9|2474.4|2468.4|61
1698416700000|2023-10-27 14:25:00|2476.4|2470.4|2476.1|2470.1|2477.1|2471.1|2475.1|2469.1|58
1698417000000|2023-10-27 14:30:00|2475.9|2469.9|2474.1|2468.1|2476.1|2470.1|2473.1|2467.1|99
1698417300000|2023-10-27 14:35:00|2473.9|2467.9|2470.4|2464.4|2475.9|2469.9|2470.4|2464.4|50
1698417600000|2023-10-27 14:40:00|2470.6|2464.6|2471.4|2465.4|2472.4|2466.4|2469.1|2463.1|59
1698417900000|2023-10-27 14:45:00|2471.1|2465.1|2474.6|2468.6|2474.9|2468.9|2470.9|2464.9|55
1698418200000|2023-10-27 14:50:00|2474.9|2468.9|2473.4|2467.4|2476.4|2470.4|2473.4|2467.4|57
1698418500000|2023-10-27 14:55:00|2473.6|2467.6|2474.4|2468.4|2476.6|2470.6|2472.4|2466.4|123
1698418800000|2023-10-27 15:00:00|2474.1|2468.1|2471.1|2465.1|2474.4|2468.4|2470.9|2464.9|71
1698419100000|2023-10-27 15:05:00|2470.9|2464.9|2471.6|2465.6|2471.9|2465.9|2470.9|2464.9|38
1698419400000|2023-10-27 15:10:00|2471.9|2465.9|2471.9|2465.9|2473.9|2467.9|2471.1|2465.1|52
1698419700000|2023-10-27 15:15:00|2471.6|2465.6|2472.4|2466.4|2472.9|2466.9|2471.1|2465.1|24
1698420000000|2023-10-27 15:20:00|2472.1|2466.1|2471.6|2465.6|2472.9|2466.9|2471.1|2465.1|39
1698420300000|2023-10-27 15:25:00|2471.9|2465.9|2472.6|2466.6|2472.9|2466.9|2471.6|2465.6|35
1698420600000|2023-10-27 15:30:00|2471.9|2465.9|2472.9|2466.9|2473.4|2467.4|2471.1|2465.1|141
1698420900000|2023-10-27 15:35:00|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2471.6|2465.6|52
1698421200000|2023-10-27 15:40:00|2473.1|2467.1|2474.6|2468.6|2475.1|2469.1|2472.4|2466.4|19
1698421500000|2023-10-27 15:45:00|2474.9|2468.9|2472.6|2466.6|2475.1|2469.1|2472.4|2466.4|27
1698421800000|2023-10-27 15:50:00|2472.9|2466.9|2473.6|2467.6|2474.4|2468.4|2472.9|2466.9|12
1698422100000|2023-10-27 15:55:00|2474.1|2468.1|2475.4|2469.4|2475.4|2469.4|2474.1|2468.1|8
1698422400000|2023-10-27 16:00:00|2475.6|2469.6|2474.6|2468.6|2475.6|2469.6|2473.9|2467.9|19
1698422700000|2023-10-27 16:05:00|2474.9|2468.9|2472.4|2466.4|2474.9|2468.9|2472.1|2466.1|37
1698423000000|2023-10-27 16:10:00|2472.6|2466.6|2472.6|2466.6|2472.9|2466.9|2471.6|2465.6|43
1698423300000|2023-10-27 16:15:00|2472.4|2466.4|2472.6|2466.6|2472.9|2466.9|2471.6|2465.6|20
1698423600000|2023-10-27 16:20:00|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2471.9|2465.9|20
1698423900000|2023-10-27 16:25:00|2472.1|2466.1|2472.3|2466.3|2472.5|2466.5|2471.6|2465.6|240
1698424200000|2023-10-27 16:30:00|2472.1|2466.1|2471.4|2465.4|2472.4|2466.4|2471.4|2465.4|19
1698424500000|2023-10-27 16:35:00|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2470.4|2464.4|32
1698424800000|2023-10-27 16:40:00|2471.4|2465.4|2472.1|2466.1|2472.6|2466.6|2471.4|2465.4|11
1698425100000|2023-10-27 16:45:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|7
1698425400000|2023-10-27 16:50:00|2472.1|2466.1|2473.1|2467.1|2473.4|2467.4|2472.1|2466.1|23
1698425700000|2023-10-27 16:55:00|2472.9|2466.9|2472.5|2466.5|2473.1|2467.1|2472|2466|13
1698426000000|2023-10-27 17:00:00|2472.3|2466.3|2472.3|2466.3|2473.5|2467.5|2472|2466|14
1698426300000|2023-10-27 17:05:00|2472|2466|2469.3|2463.3|2472|2466|2469|2463|18
1698426600000|2023-10-27 17:10:00|2469|2463|2469|2463|2469|2463|2468.8|2462.8|7
1698426900000|2023-10-27 17:15:00|2468.8|2462.8|2470|2464|2470.3|2464.3|2468.8|2462.8|11
1698427200000|2023-10-27 17:20:00|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.5|2463.5|5
1698427500000|2023-10-27 17:25:00|2470|2464|2470|2464|2470|2464|2469.8|2463.8|3
1698427800000|2023-10-27 17:30:00|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|9
1698428100000|2023-10-27 17:35:00|2468.1|2462.1|2467.9|2461.9|2468.3|2462.3|2467.5|2461.5|6
1698428400000|2023-10-27 17:40:00|2467.5|2461.5|2468.4|2462.4|2468.4|2462.4|2467.5|2461.5|9
1698428700000|2023-10-27 17:45:00|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|16
1698429000000|2023-10-27 17:50:00|2468|2462|2468.8|2462.8|2468.8|2462.8|2467|2461|31
1698429300000|2023-10-27 17:55:00|2475|2456.3|2477.5|2458.8|2477.8|2459|2475|2456.3|6
1698627600000|2023-10-30 01:00:00|2472.1|2466.1|2471.9|2465.9|2474.1|2468.1|2471.9|2465.9|13
1698627900000|2023-10-30 01:05:00|2472.1|2466.1|2470.9|2464.9|2474.1|2468.1|2470.4|2464.4|56
1698628200000|2023-10-30 01:10:00|2470.6|2464.6|2470.4|2464.4|2471.6|2465.6|2468.4|2462.4|31
1698628500000|2023-10-30 01:15:00|2470.6|2464.6|2468.6|2462.6|2470.6|2464.6|2467.6|2461.6|45
1698628800000|2023-10-30 01:20:00|2469.6|2463.6|2473.9|2467.9|2475.9|2469.9|2467.6|2461.6|76
1698629100000|2023-10-30 01:25:00|2474.1|2468.1|2477.1|2471.1|2477.6|2471.6|2473.6|2467.6|58
1698629400000|2023-10-30 01:30:00|2477.4|2471.4|2479.9|2473.9|2480.6|2474.6|2477.4|2471.4|55
1698629700000|2023-10-30 01:35:00|2480.1|2474.1|2480.9|2474.9|2482.6|2476.6|2478.6|2472.6|69
1698630000000|2023-10-30 01:40:00|2481.4|2475.4|2479.6|2473.6|2482.4|2476.4|2479.1|2473.1|40
1698630300000|2023-10-30 01:45:00|2479.4|2473.4|2477.1|2471.1|2479.6|2473.6|2477.1|2471.1|23
1698630600000|2023-10-30 01:50:00|2476.9|2470.9|2478.6|2472.6|2480.6|2474.6|2475.9|2469.9|36
1698630900000|2023-10-30 01:55:00|2478.9|2472.9|2480.9|2474.9|2481.6|2475.6|2478.9|2472.9|41
1698631200000|2023-10-30 02:00:00|2480.6|2474.6|2480.1|2474.1|2482.4|2476.4|2479.6|2473.6|55
1698631500000|2023-10-30 02:05:00|2479.9|2473.9|2477.9|2471.9|2479.9|2473.9|2477.1|2471.1|31
1698631800000|2023-10-30 02:10:00|2477.4|2471.4|2476.1|2470.1|2477.6|2471.6|2475.4|2469.4|26
1698632100000|2023-10-30 02:15:00|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|9
1698632400000|2023-10-30 02:20:00|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2474.6|2468.6|4
1698632700000|2023-10-30 02:25:00|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1698633000000|2023-10-30 02:30:00|2475.9|2469.9|2479.1|2473.1|2480.1|2474.1|2475.9|2469.9|56
1698633300000|2023-10-30 02:35:00|2478.9|2472.9|2479.4|2473.4|2479.9|2473.9|2478.9|2472.9|40
1698633600000|2023-10-30 02:40:00|2479.1|2473.1|2479.1|2473.1|2479.9|2473.9|2477.6|2471.6|45
1698633900000|2023-10-30 02:45:00|2478.9|2472.9|2480.1|2474.1|2480.1|2474.1|2478.4|2472.4|44
1698634200000|2023-10-30 02:50:00|2480.4|2474.4|2481.6|2475.6|2482.4|2476.4|2480.1|2474.1|62
1698634500000|2023-10-30 02:55:00|2481.9|2475.9|2481.6|2475.6|2482.9|2476.9|2481.4|2475.4|29
1698634800000|2023-10-30 03:00:00|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2480.6|2474.6|19
1698635100000|2023-10-30 03:05:00|2480.9|2474.9|2477.4|2471.4|2480.9|2474.9|2476.6|2470.6|35
1698635400000|2023-10-30 03:10:00|2477.6|2471.6|2478.4|2472.4|2478.9|2472.9|2477.1|2471.1|21
1698635700000|2023-10-30 03:15:00|2478.6|2472.6|2478.6|2472.6|2479.4|2473.4|2478.4|2472.4|23
1698636000000|2023-10-30 03:20:00|2478.9|2472.9|2481.6|2475.6|2481.6|2475.6|2478.6|2472.6|39
1698636300000|2023-10-30 03:25:00|2481.9|2475.9|2480.1|2474.1|2482.4|2476.4|2480.1|2474.1|30
1698636600000|2023-10-30 03:30:00|2480.4|2474.4|2480.1|2474.1|2481.1|2475.1|2480.1|2474.1|10
1698637200000|2023-10-30 03:40:00|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|7
1698637500000|2023-10-30 03:45:00|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1698637800000|2023-10-30 03:50:00|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1698638100000|2023-10-30 03:55:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|5
1698638400000|2023-10-30 04:00:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1698639000000|2023-10-30 04:10:00|2480.4|2474.4|2479.1|2473.1|2480.4|2474.4|2479.1|2473.1|3
1698639900000|2023-10-30 04:25:00|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|6
1698640200000|2023-10-30 04:30:00|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|5
1698640500000|2023-10-30 04:35:00|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.4|2472.4|7
1698640800000|2023-10-30 04:40:00|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|5
1698641100000|2023-10-30 04:45:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|3
1698641400000|2023-10-30 04:50:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|4
1698641700000|2023-10-30 04:55:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1698642000000|2023-10-30 05:00:00|2479.1|2473.1|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|6
1698642300000|2023-10-30 05:05:00|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|5
1698642600000|2023-10-30 05:10:00|2479.6|2473.6|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|9
1698642900000|2023-10-30 05:15:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.1|2473.1|10
1698643200000|2023-10-30 05:20:00|2479.4|2473.4|2480.1|2474.1|2480.6|2474.6|2479.4|2473.4|10
1698643500000|2023-10-30 05:25:00|2480.4|2474.4|2481.6|2475.6|2482.1|2476.1|2480.1|2474.1|15
1698643800000|2023-10-30 05:30:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|19
1698644100000|2023-10-30 05:35:00|2482.1|2476.1|2479.6|2473.6|2482.4|2476.4|2479.1|2473.1|23
1698644400000|2023-10-30 05:40:00|2479.4|2473.4|2481.6|2475.6|2481.6|2475.6|2478.4|2472.4|51
1698644700000|2023-10-30 05:45:00|2481.9|2475.9|2480.9|2474.9|2482.6|2476.6|2480.4|2474.4|59
1698645000000|2023-10-30 05:50:00|2481.1|2475.1|2480.9|2474.9|2482.6|2476.6|2480.6|2474.6|50
1698645300000|2023-10-30 05:55:00|2481.1|2475.1|2482.9|2476.9|2483.1|2477.1|2480.9|2474.9|47
1698645600000|2023-10-30 06:00:00|2483.1|2477.1|2483.6|2477.6|2484.1|2478.1|2482.4|2476.4|38
1698645900000|2023-10-30 06:05:00|2483.4|2477.4|2482.4|2476.4|2483.9|2477.9|2481.6|2475.6|20
1698646200000|2023-10-30 06:10:00|2482.9|2476.9|2483.6|2477.6|2484.1|2478.1|2482.9|2476.9|16
1698646500000|2023-10-30 06:15:00|2483.9|2477.9|2484.1|2478.1|2484.6|2478.6|2481.6|2475.6|45
1698646800000|2023-10-30 06:20:00|2483.9|2477.9|2483.6|2477.6|2484.6|2478.6|2482.4|2476.4|57
1698647100000|2023-10-30 06:25:00|2483.4|2477.4|2483.6|2477.6|2485.1|2479.1|2483.4|2477.4|38
1698647400000|2023-10-30 06:30:00|2483.9|2477.9|2480.6|2474.6|2483.9|2477.9|2479.4|2473.4|25
1698647700000|2023-10-30 06:35:00|2480.9|2474.9|2482.4|2476.4|2482.4|2476.4|2480.9|2474.9|17
1698648000000|2023-10-30 06:40:00|2482.1|2476.1|2481.9|2475.9|2483.6|2477.6|2481.6|2475.6|14
1698648300000|2023-10-30 06:45:00|2481.6|2475.6|2481.6|2475.6|2483.1|2477.1|2481.6|2475.6|8
1698648600000|2023-10-30 06:50:00|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|4
1698648900000|2023-10-30 06:55:00|2481.9|2475.9|2480.1|2474.1|2481.9|2475.9|2478.9|2472.9|28
1698649200000|2023-10-30 07:00:00|2480.4|2474.4|2478.1|2472.1|2481.4|2475.4|2478.1|2472.1|35
1698649500000|2023-10-30 07:05:00|2477.9|2471.9|2477.9|2471.9|2480.1|2474.1|2477.1|2471.1|18
1698649800000|2023-10-30 07:10:00|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|9
1698650100000|2023-10-30 07:15:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|5
1698650400000|2023-10-30 07:20:00|2477.6|2471.6|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|6
1698650700000|2023-10-30 07:25:00|2478.1|2472.1|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|5
1698651000000|2023-10-30 07:30:00|2477.9|2471.9|2475.6|2469.6|2478.4|2472.4|2475.6|2469.6|10
1698651300000|2023-10-30 07:35:00|2475.9|2469.9|2474.6|2468.6|2477.1|2471.1|2474.6|2468.6|14
1698651600000|2023-10-30 07:40:00|2474.4|2468.4|2473.9|2467.9|2475.4|2469.4|2469.6|2463.6|18
1698651900000|2023-10-30 07:45:00|2474.1|2468.1|2472.1|2466.1|2474.6|2468.6|2472.1|2466.1|7
1698652200000|2023-10-30 07:50:00|2472.4|2466.4|2474.9|2468.9|2475.1|2469.1|2472.4|2466.4|15
1698652500000|2023-10-30 07:55:00|2474.6|2468.6|2479.8|2473.8|2479.8|2473.8|2474.6|2468.6|16
1698652800000|2023-10-30 08:00:00|2479.3|2473.3|2484.8|2478.8|2484.8|2478.8|2478|2472|69
1698653100000|2023-10-30 08:05:00|2485|2479|2484.6|2478.6|2487.5|2481.5|2482|2476|64
1698653400000|2023-10-30 08:10:00|2484.9|2478.9|2485.9|2479.9|2486.9|2480.9|2484.9|2478.9|40
1698653700000|2023-10-30 08:15:00|2485.6|2479.6|2484.6|2478.6|2485.6|2479.6|2483.9|2477.9|25
1698654000000|2023-10-30 08:20:00|2484.9|2478.9|2480.9|2474.9|2485.1|2479.1|2480.1|2474.1|34
1698654300000|2023-10-30 08:25:00|2480.6|2474.6|2479.4|2473.4|2481.1|2475.1|2478.4|2472.4|28
1698654600000|2023-10-30 08:30:00|2479.1|2473.1|2479.6|2473.6|2480.9|2474.9|2478.1|2472.1|49
1698654900000|2023-10-30 08:35:00|2479.9|2473.9|2482.6|2476.6|2482.9|2476.9|2479.4|2473.4|32
1698655200000|2023-10-30 08:40:00|2482.9|2476.9|2482.9|2476.9|2483.4|2477.4|2481.4|2475.4|18
1698655500000|2023-10-30 08:45:00|2482.6|2476.6|2484.6|2478.6|2485.4|2479.4|2482.6|2476.6|18
1698655800000|2023-10-30 08:50:00|2485.4|2479.4|2485.9|2479.9|2486.9|2480.9|2485|2479|20
1698656100000|2023-10-30 08:55:00|2486.1|2480.1|2485.9|2479.9|2486.6|2480.6|2485.6|2479.6|8
1698656400000|2023-10-30 09:00:00|2485.1|2479.1|2477.1|2471.1|2485.1|2479.1|2476.8|2470.8|103
1698656700000|2023-10-30 09:05:00|2477.4|2471.4|2478.4|2472.4|2478.4|2472.4|2476.4|2470.4|23
1698657000000|2023-10-30 09:10:00|2478.6|2472.6|2478.9|2472.9|2481.9|2475.9|2478.4|2472.4|29
1698657300000|2023-10-30 09:15:00|2479.4|2473.4|2481.6|2475.6|2481.6|2475.6|2479.1|2473.1|48
1698657600000|2023-10-30 09:20:00|2482.1|2476.1|2483.4|2477.4|2483.9|2477.9|2481.6|2475.6|33
1698657900000|2023-10-30 09:25:00|2483.1|2477.1|2482.4|2476.4|2484.6|2478.6|2482.4|2476.4|26
1698658200000|2023-10-30 09:30:00|2482.6|2476.6|2485.4|2479.4|2485.4|2479.4|2481.9|2475.9|21
1698658500000|2023-10-30 09:35:00|2485.1|2479.1|2486.4|2480.4|2488.6|2482.6|2485.1|2479.1|29
1698658800000|2023-10-30 09:40:00|2485.6|2479.6|2486.1|2480.1|2486.4|2480.4|2484.1|2478.1|24
1698659100000|2023-10-30 09:45:00|2485.9|2479.9|2487.6|2481.6|2487.6|2481.6|2485.1|2479.1|13
1698659400000|2023-10-30 09:50:00|2487.4|2481.4|2485.9|2479.9|2487.4|2481.4|2485.1|2479.1|24
1698659700000|2023-10-30 09:55:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.1|2479.1|12
1698660000000|2023-10-30 10:00:00|2485.6|2479.6|2487.1|2481.1|2487.4|2481.4|2485.6|2479.6|9
1698660300000|2023-10-30 10:05:00|2487.6|2481.6|2487.6|2481.6|2488.6|2482.6|2487.4|2481.4|16
1698660600000|2023-10-30 10:10:00|2487.4|2481.4|2488.1|2482.1|2488.9|2482.9|2487.1|2481.1|13
1698660900000|2023-10-30 10:15:00|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2486.6|2480.6|11
1698661200000|2023-10-30 10:20:00|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.4|2481.4|8
1698661500000|2023-10-30 10:25:00|2487.1|2481.1|2485.1|2479.1|2487.4|2481.4|2484.9|2478.9|12
1698661800000|2023-10-30 10:30:00|2485.4|2479.4|2486.1|2480.1|2486.6|2480.6|2485.4|2479.4|13
1698662100000|2023-10-30 10:35:00|2486.4|2480.4|2484.9|2478.9|2486.4|2480.4|2484.9|2478.9|7
1698662400000|2023-10-30 10:40:00|2484.6|2478.6|2483.6|2477.6|2484.9|2478.9|2483.4|2477.4|15
1698662700000|2023-10-30 10:45:00|2483.4|2477.4|2485.4|2479.4|2485.4|2479.4|2483.1|2477.1|13
1698663000000|2023-10-30 10:50:00|2485.1|2479.1|2484.6|2478.6|2485.4|2479.4|2484.1|2478.1|10
1698663300000|2023-10-30 10:55:00|2484.4|2478.4|2482.9|2476.9|2485.4|2479.4|2482.6|2476.6|29
1698663600000|2023-10-30 11:00:00|2482.6|2476.6|2483.9|2477.9|2484.9|2478.9|2482.6|2476.6|24
1698663900000|2023-10-30 11:05:00|2483.6|2477.6|2483.1|2477.1|2484.1|2478.1|2482.6|2476.6|12
1698664200000|2023-10-30 11:10:00|2483.4|2477.4|2482.1|2476.1|2483.4|2477.4|2482.1|2476.1|22
1698664500000|2023-10-30 11:15:00|2481.9|2475.9|2482.1|2476.1|2482.6|2476.6|2481.6|2475.6|17
1698664800000|2023-10-30 11:20:00|2481.9|2475.9|2483.4|2477.4|2483.4|2477.4|2481.6|2475.6|27
1698665100000|2023-10-30 11:25:00|2482.9|2476.9|2483.4|2477.4|2485.1|2479.1|2481.9|2475.9|24
1698665400000|2023-10-30 11:30:00|2483.6|2477.6|2483.6|2477.6|2484.4|2478.4|2482.4|2476.4|36
1698665700000|2023-10-30 11:35:00|2483.4|2477.4|2486.9|2480.9|2487.1|2481.1|2482.9|2476.9|47
1698666000000|2023-10-30 11:40:00|2486.6|2480.6|2487.4|2481.4|2488.6|2482.6|2485.4|2479.4|54
1698666300000|2023-10-30 11:45:00|2487.6|2481.6|2486.1|2480.1|2488.4|2482.4|2485.1|2479.1|55
1698666600000|2023-10-30 11:50:00|2485.9|2479.9|2486.1|2480.1|2487.6|2481.6|2485.4|2479.4|43
1698666900000|2023-10-30 11:55:00|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2484.1|2478.1|22
1698667200000|2023-10-30 12:00:00|2486.4|2480.4|2482.4|2476.4|2486.4|2480.4|2482.4|2476.4|43
1698667500000|2023-10-30 12:05:00|2482.1|2476.1|2480.1|2474.1|2482.1|2476.1|2479.4|2473.4|30
1698667800000|2023-10-30 12:10:00|2480.4|2474.4|2481.9|2475.9|2482.9|2476.9|2478.1|2472.1|55
1698668100000|2023-10-30 12:15:00|2482.1|2476.1|2482.9|2476.9|2483.4|2477.4|2479.4|2473.4|39
1698668400000|2023-10-30 12:20:00|2482.1|2476.1|2479.6|2473.6|2482.9|2476.9|2479.4|2473.4|25
1698668700000|2023-10-30 12:25:00|2480.4|2474.4|2481.4|2475.4|2481.9|2475.9|2479.6|2473.6|18
1698669000000|2023-10-30 12:30:00|2481.6|2475.6|2481.4|2475.4|2483.6|2477.6|2480.6|2474.6|55
1698669300000|2023-10-30 12:35:00|2481.6|2475.6|2480.6|2474.6|2482.6|2476.6|2480.1|2474.1|38
1698669600000|2023-10-30 12:40:00|2480.9|2474.9|2481.1|2475.1|2482.1|2476.1|2480.1|2474.1|29
1698669900000|2023-10-30 12:45:00|2481.4|2475.4|2481.4|2475.4|2482.1|2476.1|2480.9|2474.9|24
1698670200000|2023-10-30 12:50:00|2481.1|2475.1|2478.4|2472.4|2481.6|2475.6|2477.6|2471.6|112
1698670500000|2023-10-30 12:55:00|2478.6|2472.6|2480.9|2474.9|2482.1|2476.1|2477.9|2471.9|67
1698670800000|2023-10-30 13:00:00|2481.4|2475.4|2480.4|2474.4|2482.4|2476.4|2477.5|2471.5|276
1698671100000|2023-10-30 13:05:00|2480.6|2474.6|2480.1|2474.1|2481.1|2475.1|2477.9|2471.9|177
1698671400000|2023-10-30 13:10:00|2479.9|2473.9|2478.4|2472.4|2480.1|2474.1|2476.4|2470.4|70
1698671700000|2023-10-30 13:15:00|2478.6|2472.6|2476.4|2470.4|2479.1|2473.1|2476.1|2470.1|69
1698672000000|2023-10-30 13:20:00|2476.1|2470.1|2474.9|2468.9|2478.9|2472.9|2474.4|2468.4|44
1698672300000|2023-10-30 13:25:00|2474.6|2468.6|2475.9|2469.9|2476.1|2470.1|2474.1|2468.1|43
1698672600000|2023-10-30 13:30:00|2475.6|2469.6|2476.6|2470.6|2476.9|2470.9|2474.9|2468.9|70
1698672900000|2023-10-30 13:35:00|2476.9|2470.9|2481.9|2475.9|2481.9|2475.9|2476.9|2470.9|78
1698673200000|2023-10-30 13:40:00|2482.1|2476.1|2482.4|2476.4|2483.6|2477.6|2481.4|2475.4|48
1698673500000|2023-10-30 13:45:00|2482.1|2476.1|2483.6|2477.6|2486.4|2480.4|2481.4|2475.4|71
1698673800000|2023-10-30 13:50:00|2483.9|2477.9|2485.1|2479.1|2486.4|2480.4|2482.4|2476.4|51
1698674100000|2023-10-30 13:55:00|2484.9|2478.9|2482.9|2476.9|2485.4|2479.4|2482.4|2476.4|46
1698674400000|2023-10-30 14:00:00|2482.6|2476.6|2481.1|2475.1|2482.9|2476.9|2478.1|2472.1|97
1698674700000|2023-10-30 14:05:00|2481.6|2475.6|2482.9|2476.9|2484.6|2478.6|2480.6|2474.6|90
1698675000000|2023-10-30 14:10:00|2482.6|2476.6|2480.4|2474.4|2483.6|2477.6|2479.6|2473.6|85
1698675300000|2023-10-30 14:15:00|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2478.1|2472.1|53
1698675600000|2023-10-30 14:20:00|2479.6|2473.6|2477.9|2471.9|2480.6|2474.6|2476.9|2470.9|56
1698675900000|2023-10-30 14:25:00|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2475.9|2469.9|70
1698676200000|2023-10-30 14:30:00|2476.6|2470.6|2477.4|2471.4|2477.9|2471.9|2475.9|2469.9|57
1698676500000|2023-10-30 14:35:00|2477.1|2471.1|2472.9|2466.9|2477.4|2471.4|2472.9|2466.9|65
1698676800000|2023-10-30 14:40:00|2472.4|2466.4|2473.9|2467.9|2474.1|2468.1|2471.6|2465.6|57
1698677100000|2023-10-30 14:45:00|2473.4|2467.4|2471.6|2465.6|2474.4|2468.4|2471.1|2465.1|48
1698677400000|2023-10-30 14:50:00|2471.4|2465.4|2474.4|2468.4|2477.1|2471.1|2470.6|2464.6|75
1698677700000|2023-10-30 14:55:00|2474.1|2468.1|2470.1|2464.1|2474.9|2468.9|2469.9|2463.9|54
1698678000000|2023-10-30 15:00:00|2469.9|2463.9|2469.9|2463.9|2472.9|2466.9|2469.4|2463.4|57
1698678300000|2023-10-30 15:05:00|2469.6|2463.6|2467.1|2461.1|2469.9|2463.9|2465.9|2459.9|44
1698678600000|2023-10-30 15:10:00|2466.9|2460.9|2463.4|2457.4|2467.6|2461.6|2463.1|2457.1|65
1698678900000|2023-10-30 15:15:00|2463.1|2457.1|2464.4|2458.4|2465.4|2459.4|2463.1|2457.1|28
1698679200000|2023-10-30 15:20:00|2464.6|2458.6|2468.9|2462.9|2468.9|2462.9|2464.1|2458.1|26
1698679500000|2023-10-30 15:25:00|2468.6|2462.6|2469.4|2463.4|2469.6|2463.6|2467.6|2461.6|29
1698679800000|2023-10-30 15:30:00|2469.1|2463.1|2470.4|2464.4|2470.6|2464.6|2468.4|2462.4|59
1698680100000|2023-10-30 15:35:00|2470.1|2464.1|2469.9|2463.9|2470.4|2464.4|2469.4|2463.4|18
1698680400000|2023-10-30 15:40:00|2470.1|2464.1|2469.9|2463.9|2471.6|2465.6|2469.4|2463.4|113
1698680700000|2023-10-30 15:45:00|2470.1|2464.1|2467.1|2461.1|2472.1|2466.1|2465.9|2459.9|44
1698681000000|2023-10-30 15:50:00|2467.4|2461.4|2470.1|2464.1|2470.1|2464.1|2467.1|2461.1|32
1698681300000|2023-10-30 15:55:00|2469.9|2463.9|2467.1|2461.1|2470.6|2464.6|2465.9|2459.9|48
1698681600000|2023-10-30 16:00:00|2467.4|2461.4|2469.4|2463.4|2469.4|2463.4|2467.4|2461.4|22
1698681900000|2023-10-30 16:05:00|2469.6|2463.6|2467.1|2461.1|2469.6|2463.6|2467.1|2461.1|29
1698682200000|2023-10-30 16:10:00|2467.4|2461.4|2467.1|2461.1|2467.6|2461.6|2466.6|2460.6|20
1698682500000|2023-10-30 16:15:00|2466.4|2460.4|2463.4|2457.4|2467.6|2461.6|2463.4|2457.4|51
1698682800000|2023-10-30 16:20:00|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2461.4|2455.4|47
1698683100000|2023-10-30 16:25:00|2463.1|2457.1|2464.6|2458.6|2464.9|2458.9|2462.9|2456.9|49
1698683400000|2023-10-30 16:30:00|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.4|2458.4|85
1698683700000|2023-10-30 16:35:00|2465.1|2459.1|2465.4|2459.4|2465.9|2459.9|2463.9|2457.9|40
1698684000000|2023-10-30 16:40:00|2465.6|2459.6|2467.1|2461.1|2468.1|2462.1|2465.6|2459.6|66
1698684300000|2023-10-30 16:45:00|2468.1|2462.1|2467.9|2461.9|2468.6|2462.6|2467.4|2461.4|17
1698684600000|2023-10-30 16:50:00|2467.4|2461.4|2467.1|2461.1|2467.6|2461.6|2466.1|2460.1|10
1698684900000|2023-10-30 16:55:00|2467|2461|2467.3|2461.3|2468.4|2462.4|2467|2461|18
1698685200000|2023-10-30 17:00:00|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.3|2461.3|10
1698685500000|2023-10-30 17:05:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|10
1698686100000|2023-10-30 17:15:00|2467.8|2461.8|2468|2462|2468|2462|2467.5|2461.5|5
1698686400000|2023-10-30 17:20:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1698686700000|2023-10-30 17:25:00|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2468|2462|7
1698687000000|2023-10-30 17:30:00|2468|2462|2468|2462|2468.5|2462.5|2468|2462|6
1698687900000|2023-10-30 17:45:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|4
1698688200000|2023-10-30 17:50:00|2468.5|2462.5|2474.4|2468.4|2475.6|2469.6|2468|2462|48
1698688500000|2023-10-30 17:55:00|2475.4|2469.4|2472.5|2466.5|2475.4|2469.4|2472.3|2466.3|16
1698688800000|2023-10-30 18:00:00|2472.3|2466.3|2470.5|2464.5|2472.5|2466.5|2470.5|2464.5|13
1698689100000|2023-10-30 18:05:00|2470.3|2464.3|2466.5|2460.5|2470.3|2464.3|2464.8|2458.8|21
1698689400000|2023-10-30 18:10:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1698689700000|2023-10-30 18:15:00|2466.5|2460.5|2465|2459|2466.5|2460.5|2464.5|2458.5|10
1698690000000|2023-10-30 18:20:00|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|7
1698690300000|2023-10-30 18:25:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1698690600000|2023-10-30 18:30:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1698690900000|2023-10-30 18:35:00|2465.5|2459.5|2467.6|2461.6|2467.6|2461.6|2465.5|2459.5|9
1698691200000|2023-10-30 18:40:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1698691500000|2023-10-30 18:45:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1698692100000|2023-10-30 18:55:00|2474.5|2455.8|2473.8|2455|2474.8|2456|2473.8|2455|3
1698714000000|2023-10-31 01:00:00|2466.9|2460.9|2467.6|2461.6|2468.3|2462.3|2465.9|2459.9|55
1698714300000|2023-10-31 01:05:00|2467.4|2461.4|2471.5|2465.5|2471.5|2465.5|2467.4|2461.4|78
1698714600000|2023-10-31 01:10:00|2471.3|2465.3|2468.8|2462.8|2471.3|2465.3|2468.8|2462.8|30
1698714900000|2023-10-31 01:15:00|2468.5|2462.5|2468.5|2462.5|2471.3|2465.3|2468.3|2462.3|45
1698715200000|2023-10-31 01:20:00|2468.3|2462.3|2469.5|2463.5|2469.5|2463.5|2467.3|2461.3|74
1698715500000|2023-10-31 01:25:00|2469.3|2463.3|2470.8|2464.8|2471.5|2465.5|2469.3|2463.3|49
1698715800000|2023-10-31 01:30:00|2471|2465|2464.3|2458.3|2471.5|2465.5|2463.3|2457.3|99
1698716100000|2023-10-31 01:35:00|2464.5|2458.5|2461.8|2455.8|2466.3|2460.3|2460.8|2454.8|63
1698716400000|2023-10-31 01:40:00|2462.3|2456.3|2457.3|2451.3|2462.3|2456.3|2456.5|2450.5|99
1698716700000|2023-10-31 01:45:00|2457.5|2451.5|2460.8|2454.8|2461.8|2455.8|2457.5|2451.5|45
1698717000000|2023-10-31 01:50:00|2461|2455|2464.3|2458.3|2465.8|2459.8|2461|2455|25
1698717300000|2023-10-31 01:55:00|2464|2458|2462.5|2456.5|2464.3|2458.3|2461.8|2455.8|51
1698717600000|2023-10-31 02:00:00|2462.8|2456.8|2465.8|2459.8|2468|2462|2462.8|2456.8|53
1698717900000|2023-10-31 02:05:00|2465.5|2459.5|2464.3|2458.3|2467.5|2461.5|2464.3|2458.3|32
1698718200000|2023-10-31 02:10:00|2463.8|2457.8|2462|2456|2465|2459|2461|2455|59
1698718500000|2023-10-31 02:15:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461|2455|8
1698718800000|2023-10-31 02:20:00|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1698719100000|2023-10-31 02:25:00|2462.3|2456.3|2462|2456|2462.8|2456.8|2462|2456|4
1698719400000|2023-10-31 02:30:00|2461.8|2455.8|2463|2457|2463|2457|2459.8|2453.8|33
1698719700000|2023-10-31 02:35:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|7
1698720000000|2023-10-31 02:40:00|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|13
1698720300000|2023-10-31 02:45:00|2465|2459|2463.5|2457.5|2466.5|2460.5|2463.3|2457.3|42
1698720600000|2023-10-31 02:50:00|2463.3|2457.3|2461.8|2455.8|2463.5|2457.5|2461.8|2455.8|19
1698720900000|2023-10-31 02:55:00|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1698721200000|2023-10-31 03:00:00|2461|2455|2464|2458|2465.3|2459.3|2461|2455|33
1698721500000|2023-10-31 03:05:00|2463.8|2457.8|2463.5|2457.5|2464.8|2458.8|2460.5|2454.5|37
1698721800000|2023-10-31 03:10:00|2463.3|2457.3|2462.5|2456.5|2465|2459|2462|2456|27
1698722100000|2023-10-31 03:15:00|2462|2456|2459.8|2453.8|2462.5|2456.5|2459.8|2453.8|31
1698722400000|2023-10-31 03:20:00|2460.5|2454.5|2462|2456|2462|2456|2460.3|2454.3|18
1698722700000|2023-10-31 03:25:00|2462.3|2456.3|2463|2457|2463.5|2457.5|2462|2456|34
1698723000000|2023-10-31 03:30:00|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|4
1698723300000|2023-10-31 03:35:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1698723600000|2023-10-31 03:40:00|2461.8|2455.8|2462.8|2456.8|2463|2457|2461.8|2455.8|9
1698723900000|2023-10-31 03:45:00|2463|2457|2462.5|2456.5|2463|2457|2462.3|2456.3|7
1698724200000|2023-10-31 03:50:00|2462.8|2456.8|2462.5|2456.5|2463|2457|2462.5|2456.5|4
1698724800000|2023-10-31 04:00:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|6
1698725100000|2023-10-31 04:05:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1698725400000|2023-10-31 04:10:00|2462.8|2456.8|2461.3|2455.3|2462.8|2456.8|2461.3|2455.3|6
1698725700000|2023-10-31 04:15:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|11
1698726000000|2023-10-31 04:20:00|2461.3|2455.3|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|5
1698726300000|2023-10-31 04:25:00|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|2
1698726600000|2023-10-31 04:30:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|10
1698726900000|2023-10-31 04:35:00|2458.5|2452.5|2458.8|2452.8|2459|2453|2458.5|2452.5|3
1698727200000|2023-10-31 04:40:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1698727500000|2023-10-31 04:45:00|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.8|2452.8|4
1698729000000|2023-10-31 05:10:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1698729300000|2023-10-31 05:15:00|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|2
1698729600000|2023-10-31 05:20:00|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|7
1698729900000|2023-10-31 05:25:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|6
1698730200000|2023-10-31 05:30:00|2460.3|2454.3|2461.3|2455.3|2462.5|2456.5|2460|2454|58
1698730500000|2023-10-31 05:35:00|2461.5|2455.5|2463.8|2457.8|2464|2458|2461.3|2455.3|56
1698730800000|2023-10-31 05:40:00|2464|2458|2462.5|2456.5|2465.5|2459.5|2462.5|2456.5|41
1698731100000|2023-10-31 05:45:00|2462.3|2456.3|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|33
1698731400000|2023-10-31 05:50:00|2460.8|2454.8|2463.3|2457.3|2463.8|2457.8|2460|2454|32
1698731700000|2023-10-31 05:55:00|2463|2457|2463|2457|2464.3|2458.3|2462.3|2456.3|34
1698732000000|2023-10-31 06:00:00|2463.3|2457.3|2462.8|2456.8|2463.8|2457.8|2462.3|2456.3|29
1698732300000|2023-10-31 06:05:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|18
1698732600000|2023-10-31 06:10:00|2462.5|2456.5|2462.3|2456.3|2464.3|2458.3|2461.8|2455.8|27
1698732900000|2023-10-31 06:15:00|2462|2456|2464.5|2458.5|2464.8|2458.8|2461.3|2455.3|25
1698733200000|2023-10-31 06:20:00|2464.3|2458.3|2463.8|2457.8|2466|2460|2463.5|2457.5|29
1698733500000|2023-10-31 06:25:00|2464|2458|2465.3|2459.3|2465.3|2459.3|2464|2458|24
1698733800000|2023-10-31 06:30:00|2465|2459|2465|2459|2465.8|2459.8|2464.8|2458.8|14
1698734100000|2023-10-31 06:35:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2463.5|2457.5|34
1698734400000|2023-10-31 06:40:00|2465|2459|2466.8|2460.8|2467.3|2461.3|2465|2459|35
1698734700000|2023-10-31 06:45:00|2467|2461|2468.3|2462.3|2469|2463|2466.8|2460.8|36
1698735000000|2023-10-31 06:50:00|2468.5|2462.5|2467.5|2461.5|2468.8|2462.8|2467|2461|26
1698735300000|2023-10-31 06:55:00|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|20
1698735600000|2023-10-31 07:00:00|2467.5|2461.5|2470|2464|2471|2465|2467.5|2461.5|45
1698735900000|2023-10-31 07:05:00|2469.5|2463.5|2467.3|2461.3|2469.5|2463.5|2467.3|2461.3|14
1698736200000|2023-10-31 07:10:00|2467.5|2461.5|2469|2463|2469|2463|2467|2461|10
1698736500000|2023-10-31 07:15:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|10
1698736800000|2023-10-31 07:20:00|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|4
1698737100000|2023-10-31 07:25:00|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|7
1698737400000|2023-10-31 07:30:00|2472.3|2466.3|2470.8|2464.8|2472.5|2466.5|2470.5|2464.5|16
1698737700000|2023-10-31 07:35:00|2471|2465|2469.3|2463.3|2471.3|2465.3|2468.8|2462.8|17
1698738000000|2023-10-31 07:40:00|2469.8|2463.8|2471.8|2465.8|2471.8|2465.8|2469.8|2463.8|14
1698738300000|2023-10-31 07:45:00|2473.3|2467.3|2473.5|2467.5|2474.3|2468.3|2473.3|2467.3|14
1698738600000|2023-10-31 07:50:00|2473.8|2467.8|2473.8|2467.8|2474.3|2468.3|2471.8|2465.8|19
1698738900000|2023-10-31 07:55:00|2473.3|2467.3|2471.3|2465.3|2473.8|2467.8|2467.9|2461.9|37
1698739200000|2023-10-31 08:00:00|2471.5|2465.5|2470.1|2464.1|2474.3|2468.3|2469.9|2463.9|71
1698739500000|2023-10-31 08:05:00|2469.9|2463.9|2463.1|2457.1|2469.9|2463.9|2461.6|2455.6|57
1698739800000|2023-10-31 08:10:00|2463.4|2457.4|2466.1|2460.1|2467.4|2461.4|2463.4|2457.4|38
1698740100000|2023-10-31 08:15:00|2466.4|2460.4|2464.9|2458.9|2468.1|2462.1|2464.9|2458.9|59
1698740400000|2023-10-31 08:20:00|2465.1|2459.1|2467.9|2461.9|2469.6|2463.6|2465.1|2459.1|68
1698740700000|2023-10-31 08:25:00|2468.1|2462.1|2467.4|2461.4|2470.1|2464.1|2467.4|2461.4|46
1698741000000|2023-10-31 08:30:00|2467.1|2461.1|2464.9|2458.9|2467.6|2461.6|2464.4|2458.4|39
1698741300000|2023-10-31 08:35:00|2465.1|2459.1|2463.6|2457.6|2465.1|2459.1|2460.6|2454.6|55
1698741600000|2023-10-31 08:40:00|2463.9|2457.9|2458.1|2452.1|2464.1|2458.1|2457.4|2451.4|55
1698741900000|2023-10-31 08:45:00|2457.9|2451.9|2456.9|2450.9|2459.4|2453.4|2456.4|2450.4|36
1698742200000|2023-10-31 08:50:00|2456.6|2450.6|2454.9|2448.9|2458.4|2452.4|2454.9|2448.9|41
1698742500000|2023-10-31 08:55:00|2454.6|2448.6|2450.9|2444.9|2454.6|2448.6|2450.4|2444.4|35
1698742800000|2023-10-31 09:00:00|2446.9|2440.9|2447.6|2441.6|2451.6|2445.6|2445.6|2439.6|75
1698743100000|2023-10-31 09:05:00|2447.4|2441.4|2444.4|2438.4|2447.9|2441.9|2442.8|2436.8|55
1698743400000|2023-10-31 09:10:00|2444.6|2438.6|2445.4|2439.4|2446.1|2440.1|2443.9|2437.9|41
1698743700000|2023-10-31 09:15:00|2445.6|2439.6|2447.4|2441.4|2450.1|2444.1|2445.6|2439.6|43
1698744000000|2023-10-31 09:20:00|2447.6|2441.6|2447.6|2441.6|2449.6|2443.6|2447.4|2441.4|24
1698744300000|2023-10-31 09:25:00|2447.9|2441.9|2447.6|2441.6|2448.6|2442.6|2446.9|2440.9|20
1698744600000|2023-10-31 09:30:00|2447.9|2441.9|2447.4|2441.4|2448.9|2442.9|2445.9|2439.9|51
1698744900000|2023-10-31 09:35:00|2446.9|2440.9|2443.6|2437.6|2447.4|2441.4|2442.1|2436.1|33
1698745200000|2023-10-31 09:40:00|2443.4|2437.4|2439.1|2433.1|2443.4|2437.4|2438.1|2432.1|71
1698745500000|2023-10-31 09:45:00|2438.9|2432.9|2440.6|2434.6|2441.4|2435.4|2438.6|2432.6|26
1698745800000|2023-10-31 09:50:00|2440.9|2434.9|2436.4|2430.4|2441.4|2435.4|2436.4|2430.4|49
1698746100000|2023-10-31 09:55:00|2436.6|2430.6|2439.1|2433.1|2439.4|2433.4|2436.4|2430.4|28
1698746400000|2023-10-31 10:00:00|2438.4|2432.4|2440.9|2434.9|2441.1|2435.1|2438.1|2432.1|39
1698746700000|2023-10-31 10:05:00|2440.4|2434.4|2439.1|2433.1|2440.4|2434.4|2438.6|2432.6|21
1698747000000|2023-10-31 10:10:00|2438.9|2432.9|2438.1|2432.1|2439.9|2433.9|2438.1|2432.1|12
1698747300000|2023-10-31 10:15:00|2438.6|2432.6|2436.9|2430.9|2438.9|2432.9|2436.9|2430.9|18
1698747600000|2023-10-31 10:20:00|2436.6|2430.6|2439.4|2433.4|2439.4|2433.4|2435.6|2429.6|45
1698747900000|2023-10-31 10:25:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2437.1|2431.1|20
1698748200000|2023-10-31 10:30:00|2438.9|2432.9|2439.4|2433.4|2440.9|2434.9|2438.9|2432.9|16
1698748500000|2023-10-31 10:35:00|2439.6|2433.6|2437.1|2431.1|2439.9|2433.9|2436.4|2430.4|34
1698748800000|2023-10-31 10:40:00|2436.9|2430.9|2437.9|2431.9|2438.4|2432.4|2436.1|2430.1|27
1698749100000|2023-10-31 10:45:00|2437.6|2431.6|2439.1|2433.1|2439.6|2433.6|2437.4|2431.4|27
1698749400000|2023-10-31 10:50:00|2438.9|2432.9|2440.1|2434.1|2440.6|2434.6|2438.6|2432.6|24
1698749700000|2023-10-31 10:55:00|2440.4|2434.4|2441.9|2435.9|2443.1|2437.1|2440.4|2434.4|25
1698750000000|2023-10-31 11:00:00|2441.6|2435.6|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|21
1698750300000|2023-10-31 11:05:00|2442.1|2436.1|2446.6|2440.6|2446.6|2440.6|2442.1|2436.1|18
1698750600000|2023-10-31 11:10:00|2446.4|2440.4|2444.6|2438.6|2446.6|2440.6|2444.1|2438.1|31
1698750900000|2023-10-31 11:15:00|2444.4|2438.4|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|17
1698751200000|2023-10-31 11:20:00|2443.1|2437.1|2442.9|2436.9|2443.4|2437.4|2441.6|2435.6|33
1698751500000|2023-10-31 11:25:00|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.1|2436.1|18
1698751800000|2023-10-31 11:30:00|2443.6|2437.6|2444.1|2438.1|2444.6|2438.6|2443.6|2437.6|12
1698752100000|2023-10-31 11:35:00|2444.4|2438.4|2448.1|2442.1|2448.4|2442.4|2444.1|2438.1|41
1698752400000|2023-10-31 11:40:00|2448.4|2442.4|2448.9|2442.9|2449.9|2443.9|2448.4|2442.4|12
1698752700000|2023-10-31 11:45:00|2449.1|2443.1|2447.4|2441.4|2449.6|2443.6|2446.4|2440.4|23
1698753000000|2023-10-31 11:50:00|2447.1|2441.1|2447.6|2441.6|2448.4|2442.4|2446.6|2440.6|14
1698753300000|2023-10-31 11:55:00|2447.9|2441.9|2447.6|2441.6|2448.4|2442.4|2447.1|2441.1|16
1698753600000|2023-10-31 12:00:00|2447.4|2441.4|2444.4|2438.4|2447.4|2441.4|2442.9|2436.9|56
1698753900000|2023-10-31 12:05:00|2444.6|2438.6|2444.9|2438.9|2445.9|2439.9|2442.9|2436.9|43
1698754200000|2023-10-31 12:10:00|2445.6|2439.6|2446.6|2440.6|2447.4|2441.4|2445.4|2439.4|56
1698754500000|2023-10-31 12:15:00|2446.4|2440.4|2446.9|2440.9|2448.4|2442.4|2445.9|2439.9|47
1698754800000|2023-10-31 12:20:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2444.9|2438.9|29
1698755100000|2023-10-31 12:25:00|2447.1|2441.1|2444.1|2438.1|2447.4|2441.4|2444.1|2438.1|18
1698755400000|2023-10-31 12:30:00|2443.9|2437.9|2443.1|2437.1|2446.9|2440.9|2440.6|2434.6|114
1698755700000|2023-10-31 12:35:00|2442.9|2436.9|2443.6|2437.6|2445.1|2439.1|2442.9|2436.9|46
1698756000000|2023-10-31 12:40:00|2443.4|2437.4|2443.6|2437.6|2444.9|2438.9|2442.4|2436.4|49
1698756300000|2023-10-31 12:45:00|2444.1|2438.1|2444.4|2438.4|2445.4|2439.4|2443.4|2437.4|43
1698756600000|2023-10-31 12:50:00|2443.9|2437.9|2446.6|2440.6|2446.6|2440.6|2442.3|2436.3|64
1698756900000|2023-10-31 12:55:00|2446.4|2440.4|2446.4|2440.4|2448.1|2442.1|2444.6|2438.6|86
1698757200000|2023-10-31 13:00:00|2446.6|2440.6|2447.4|2441.4|2450|2444|2445|2439|184
1698757500000|2023-10-31 13:05:00|2447.6|2441.6|2448.9|2442.9|2450.1|2444.1|2447.6|2441.6|58
1698757800000|2023-10-31 13:10:00|2448.6|2442.6|2448.6|2442.6|2451.9|2445.9|2448.4|2442.4|96
1698758100000|2023-10-31 13:15:00|2448.4|2442.4|2452.1|2446.1|2452.6|2446.6|2447.1|2441.1|74
1698758400000|2023-10-31 13:20:00|2451.9|2445.9|2447.4|2441.4|2452.6|2446.6|2447.4|2441.4|99
1698758700000|2023-10-31 13:25:00|2447.1|2441.1|2446.4|2440.4|2448.9|2442.9|2446.4|2440.4|33
1698759000000|2023-10-31 13:30:00|2446.6|2440.6|2443.9|2437.9|2447.6|2441.6|2443.6|2437.6|76
1698759300000|2023-10-31 13:35:00|2444.1|2438.1|2444.6|2438.6|2445.4|2439.4|2443.1|2437.1|68
1698759600000|2023-10-31 13:40:00|2444.9|2438.9|2446.4|2440.4|2449.6|2443.6|2444.9|2438.9|52
1698759900000|2023-10-31 13:45:00|2446.6|2440.6|2448.6|2442.6|2450.1|2444.1|2446.6|2440.6|76
1698760200000|2023-10-31 13:50:00|2448.9|2442.9|2446.6|2440.6|2449.1|2443.1|2445.6|2439.6|79
1698760500000|2023-10-31 13:55:00|2446.9|2440.9|2445.1|2439.1|2447.4|2441.4|2444.6|2438.6|59
1698760800000|2023-10-31 14:00:00|2445.4|2439.4|2445.9|2439.9|2446.1|2440.1|2442.6|2436.6|72
1698761100000|2023-10-31 14:05:00|2445.6|2439.6|2448.1|2442.1|2448.4|2442.4|2444.9|2438.9|76
1698761400000|2023-10-31 14:10:00|2448.4|2442.4|2449.6|2443.6|2450.4|2444.4|2447.9|2441.9|64
1698761700000|2023-10-31 14:15:00|2449.4|2443.4|2448.9|2442.9|2451.6|2445.6|2448.9|2442.9|59
1698762000000|2023-10-31 14:20:00|2448.6|2442.6|2444.4|2438.4|2449.4|2443.4|2444.4|2438.4|100
1698762300000|2023-10-31 14:25:00|2444.6|2438.6|2441.9|2435.9|2445.6|2439.6|2441.6|2435.6|88
1698762600000|2023-10-31 14:30:00|2441.6|2435.6|2441.6|2435.6|2444.9|2438.9|2440.9|2434.9|85
1698762900000|2023-10-31 14:35:00|2441.4|2435.4|2440.6|2434.6|2442.4|2436.4|2440.4|2434.4|67
1698763200000|2023-10-31 14:40:00|2440.9|2434.9|2442.9|2436.9|2444.1|2438.1|2440.1|2434.1|38
1698763500000|2023-10-31 14:45:00|2443.1|2437.1|2444.1|2438.1|2444.9|2438.9|2442.9|2436.9|29
1698763800000|2023-10-31 14:50:00|2443.9|2437.9|2446.4|2440.4|2446.6|2440.6|2443.4|2437.4|45
1698764100000|2023-10-31 14:55:00|2446.1|2440.1|2445.1|2439.1|2446.1|2440.1|2444.1|2438.1|35
1698764400000|2023-10-31 15:00:00|2444.9|2438.9|2444.9|2438.9|2446.6|2440.6|2444.4|2438.4|38
1698764700000|2023-10-31 15:05:00|2444.6|2438.6|2438.6|2432.6|2445.1|2439.1|2438.4|2432.4|62
1698765000000|2023-10-31 15:10:00|2438.9|2432.9|2439.1|2433.1|2440.1|2434.1|2438.1|2432.1|66
1698765300000|2023-10-31 15:15:00|2438.9|2432.9|2437.6|2431.6|2439.1|2433.1|2436.9|2430.9|67
1698765600000|2023-10-31 15:20:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2436.6|2430.6|45
1698765900000|2023-10-31 15:25:00|2437.9|2431.9|2440.4|2434.4|2440.6|2434.6|2437.9|2431.9|74
1698766200000|2023-10-31 15:30:00|2440.6|2434.6|2438.1|2432.1|2440.9|2434.9|2437.9|2431.9|46
1698766500000|2023-10-31 15:35:00|2437.4|2431.4|2440.6|2434.6|2440.9|2434.9|2437.1|2431.1|86
1698766800000|2023-10-31 15:40:00|2440.4|2434.4|2437.6|2431.6|2440.9|2434.9|2436.9|2430.9|71
1698767100000|2023-10-31 15:45:00|2437.4|2431.4|2434|2428|2441.1|2435.1|2433.6|2427.6|91
1698767400000|2023-10-31 15:50:00|2434.3|2428.3|2432.9|2426.9|2435.5|2429.5|2432.5|2426.5|86
1698767700000|2023-10-31 15:55:00|2432.6|2426.6|2433.9|2427.9|2434.4|2428.4|2429.8|2423.8|166
1698768000000|2023-10-31 16:00:00|2433.6|2427.6|2436.4|2430.4|2436.9|2430.9|2433.6|2427.6|42
1698768300000|2023-10-31 16:05:00|2436.6|2430.6|2436.1|2430.1|2437.4|2431.4|2435.1|2429.1|37
1698768600000|2023-10-31 16:10:00|2435.9|2429.9|2435.6|2429.6|2436.6|2430.6|2435.4|2429.4|22
1698768900000|2023-10-31 16:15:00|2435.4|2429.4|2437.1|2431.1|2437.1|2431.1|2435.4|2429.4|21
1698769200000|2023-10-31 16:20:00|2436.6|2430.6|2436.4|2430.4|2437.1|2431.1|2436.1|2430.1|13
1698769500000|2023-10-31 16:25:00|2436.1|2430.1|2437.4|2431.4|2437.4|2431.4|2435.9|2429.9|29
1698769800000|2023-10-31 16:30:00|2437.1|2431.1|2435.6|2429.6|2437.4|2431.4|2435.4|2429.4|41
1698770100000|2023-10-31 16:35:00|2435.4|2429.4|2435.4|2429.4|2436.1|2430.1|2434.9|2428.9|21
1698770400000|2023-10-31 16:40:00|2435.1|2429.1|2432.9|2426.9|2435.1|2429.1|2432.6|2426.6|15
1698770700000|2023-10-31 16:45:00|2432.6|2426.6|2431.4|2425.4|2432.6|2426.6|2430.1|2424.1|30
1698771000000|2023-10-31 16:50:00|2431.1|2425.1|2431.4|2425.4|2432.6|2426.6|2430.4|2424.4|26
1698771300000|2023-10-31 16:55:00|2431.3|2425.3|2431.3|2425.3|2432.8|2426.8|2430.9|2424.9|33
1698771600000|2023-10-31 17:00:00|2431|2425|2430.3|2424.3|2432.3|2426.3|2430|2424|11
1698771900000|2023-10-31 17:05:00|2430|2424|2427.5|2421.5|2430|2424|2426.5|2420.5|28
1698772200000|2023-10-31 17:10:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2426.3|2420.3|11
1698772500000|2023-10-31 17:15:00|2427.5|2421.5|2426.5|2420.5|2428.1|2422.1|2426.5|2420.5|7
1698772800000|2023-10-31 17:20:00|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426|2420|14
1698773100000|2023-10-31 17:25:00|2427|2421|2427.3|2421.3|2428.1|2422.1|2426.8|2420.8|11
1698773400000|2023-10-31 17:30:00|2427.5|2421.5|2425.8|2419.8|2427.8|2421.8|2425.5|2419.5|28
1698773700000|2023-10-31 17:35:00|2425.3|2419.3|2426|2420|2426|2420|2425.3|2419.3|14
1698774000000|2023-10-31 17:40:00|2426.5|2420.5|2425.3|2419.3|2426.6|2420.6|2424.5|2418.5|18
1698774300000|2023-10-31 17:45:00|2425.5|2419.5|2425.4|2419.4|2426.3|2420.3|2425|2419|11
1698774600000|2023-10-31 17:50:00|2425.6|2419.6|2423.5|2417.5|2425.9|2419.9|2422.6|2416.6|25
1698774900000|2023-10-31 17:55:00|2423.4|2417.4|2422.5|2416.5|2424|2418|2422|2416|25
1698775200000|2023-10-31 18:00:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1698775500000|2023-10-31 18:05:00|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|5
1698775800000|2023-10-31 18:10:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|5
1698776100000|2023-10-31 18:15:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|6
1698776400000|2023-10-31 18:20:00|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1698776700000|2023-10-31 18:25:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1698777000000|2023-10-31 18:30:00|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422|2416|5
1698777300000|2023-10-31 18:35:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422|2416|7
1698777600000|2023-10-31 18:40:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1698777900000|2023-10-31 18:45:00|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|7
1698778200000|2023-10-31 18:50:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1698778500000|2023-10-31 18:55:00|2423.5|2417.5|2428.8|2410|2430|2417.8|2423.5|2410|9
1698800400000|2023-11-01 01:00:00|2428.1|2422.1|2429.3|2423.3|2429.3|2423.3|2426.5|2420.5|54
1698800700000|2023-11-01 01:05:00|2430|2424|2430.9|2424.9|2431.6|2425.6|2427.9|2421.9|77
1698801000000|2023-11-01 01:10:00|2430.8|2424.8|2432.9|2426.9|2432.9|2426.9|2429.1|2423.1|150
1698801300000|2023-11-01 01:15:00|2433.1|2427.1|2434.3|2428.3|2434.3|2428.3|2431|2425|95
1698801600000|2023-11-01 01:20:00|2434.5|2428.5|2437.3|2431.3|2437.8|2431.8|2434.3|2428.3|99
1698801900000|2023-11-01 01:25:00|2437.5|2431.5|2435.3|2429.3|2437.5|2431.5|2434.5|2428.5|66
1698802200000|2023-11-01 01:30:00|2435.5|2429.5|2436.5|2430.5|2437|2431|2434.5|2428.5|68
1698802500000|2023-11-01 01:35:00|2436.8|2430.8|2438.8|2432.8|2439.5|2433.5|2436|2430|127
1698802800000|2023-11-01 01:40:00|2438.5|2432.5|2437.5|2431.5|2439|2433|2437.5|2431.5|38
1698803100000|2023-11-01 01:45:00|2436.8|2430.8|2434.3|2428.3|2436.8|2430.8|2432.8|2426.8|70
1698803400000|2023-11-01 01:50:00|2434|2428|2431.5|2425.5|2434|2428|2431.3|2425.3|36
1698803700000|2023-11-01 01:55:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2429|2423|44
1698804000000|2023-11-01 02:00:00|2431.3|2425.3|2428|2422|2431.3|2425.3|2428|2422|43
1698804300000|2023-11-01 02:05:00|2427.8|2421.8|2426.5|2420.5|2429.3|2423.3|2426|2420|76
1698804600000|2023-11-01 02:10:00|2425.8|2419.8|2428.3|2422.3|2428.3|2422.3|2425.8|2419.8|44
1698804900000|2023-11-01 02:15:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|4
1698805200000|2023-11-01 02:20:00|2428|2422|2429.5|2423.5|2429.5|2423.5|2427.5|2421.5|8
1698805500000|2023-11-01 02:25:00|2429.8|2423.8|2431|2425|2431.3|2425.3|2429.8|2423.8|7
1698805800000|2023-11-01 02:30:00|2431.3|2425.3|2430|2424|2431.3|2425.3|2428.8|2422.8|66
1698806100000|2023-11-01 02:35:00|2429.8|2423.8|2430.5|2424.5|2431.8|2425.8|2429.5|2423.5|35
1698806400000|2023-11-01 02:40:00|2430.3|2424.3|2432|2426|2432.3|2426.3|2430.3|2424.3|49
1698806700000|2023-11-01 02:45:00|2431.8|2425.8|2430.8|2424.8|2433.5|2427.5|2430.3|2424.3|48
1698807000000|2023-11-01 02:50:00|2431.3|2425.3|2428.8|2422.8|2431.3|2425.3|2428.5|2422.5|18
1698807300000|2023-11-01 02:55:00|2429|2423|2428|2422|2429|2423|2427|2421|17
1698807600000|2023-11-01 03:00:00|2428.3|2422.3|2430.3|2424.3|2431.3|2425.3|2428.3|2422.3|24
1698807900000|2023-11-01 03:05:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|7
1698808200000|2023-11-01 03:10:00|2430.3|2424.3|2424.3|2418.3|2430.3|2424.3|2424|2418|46
1698808500000|2023-11-01 03:15:00|2423.8|2417.8|2425.5|2419.5|2426|2420|2423.3|2417.3|35
1698808800000|2023-11-01 03:20:00|2425.8|2419.8|2427|2421|2427.3|2421.3|2425.3|2419.3|105
1698809100000|2023-11-01 03:25:00|2426.8|2420.8|2426.8|2420.8|2427|2421|2424.5|2418.5|100
1698809400000|2023-11-01 03:30:00|2427|2421|2425.8|2419.8|2427|2421|2425.8|2419.8|4
1698809700000|2023-11-01 03:35:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1698810000000|2023-11-01 03:40:00|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1698810300000|2023-11-01 03:45:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1698811200000|2023-11-01 04:00:00|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1698811500000|2023-11-01 04:05:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1698812100000|2023-11-01 04:15:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1698812700000|2023-11-01 04:25:00|2425.3|2419.3|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|5
1698813000000|2023-11-01 04:30:00|2425.5|2419.5|2425.5|2419.5|2426|2420|2425.3|2419.3|6
1698813300000|2023-11-01 04:35:00|2425.3|2419.3|2426.5|2420.5|2426.5|2420.5|2425.3|2419.3|6
1698814800000|2023-11-01 05:00:00|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|4
1698815100000|2023-11-01 05:05:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1698815400000|2023-11-01 05:10:00|2426|2420|2426.8|2420.8|2426.8|2420.8|2426|2420|7
1698815700000|2023-11-01 05:15:00|2426.5|2420.5|2426|2420|2426.5|2420.5|2425.8|2419.8|10
1698816000000|2023-11-01 05:20:00|2426.3|2420.3|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|4
1698816600000|2023-11-01 05:30:00|2425.5|2419.5|2427.3|2421.3|2427.3|2421.3|2425|2419|48
1698816900000|2023-11-01 05:35:00|2426.8|2420.8|2424.8|2418.8|2426.8|2420.8|2424.5|2418.5|65
1698817200000|2023-11-01 05:40:00|2424.5|2418.5|2424.8|2418.8|2425.5|2419.5|2423.8|2417.8|28
1698817500000|2023-11-01 05:45:00|2424.5|2418.5|2423.8|2417.8|2425|2419|2423.5|2417.5|18
1698817800000|2023-11-01 05:50:00|2423.5|2417.5|2426.3|2420.3|2427.3|2421.3|2423.5|2417.5|55
1698818100000|2023-11-01 05:55:00|2426.5|2420.5|2425|2419|2427|2421|2424.3|2418.3|35
1698818400000|2023-11-01 06:00:00|2425.3|2419.3|2430|2424|2430|2424|2425.3|2419.3|36
1698818700000|2023-11-01 06:05:00|2429.8|2423.8|2429.5|2423.5|2431|2425|2429.3|2423.3|28
1698819000000|2023-11-01 06:10:00|2429.8|2423.8|2431.5|2425.5|2431.8|2425.8|2429.8|2423.8|33
1698819300000|2023-11-01 06:15:00|2431.8|2425.8|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|33
1698819600000|2023-11-01 06:20:00|2431.5|2425.5|2429.5|2423.5|2431.5|2425.5|2429.3|2423.3|17
1698819900000|2023-11-01 06:25:00|2429|2423|2430.8|2424.8|2430.8|2424.8|2428.5|2422.5|27
1698820200000|2023-11-01 06:30:00|2429.8|2423.8|2429.5|2423.5|2430.5|2424.5|2428.5|2422.5|38
1698820500000|2023-11-01 06:35:00|2429.3|2423.3|2428.5|2422.5|2430.8|2424.8|2428|2422|46
1698820800000|2023-11-01 06:40:00|2428.8|2422.8|2430.5|2424.5|2430.8|2424.8|2428.8|2422.8|10
1698821100000|2023-11-01 06:45:00|2430.3|2424.3|2426.3|2420.3|2430.3|2424.3|2426.3|2420.3|14
1698821400000|2023-11-01 06:50:00|2426.5|2420.5|2426.3|2420.3|2427.5|2421.5|2425|2419|35
1698821700000|2023-11-01 06:55:00|2426.5|2420.5|2429.5|2423.5|2429.5|2423.5|2424.8|2418.8|33
1698822000000|2023-11-01 07:00:00|2430.3|2424.3|2433.3|2427.3|2434.5|2428.5|2430.3|2424.3|25
1698822300000|2023-11-01 07:05:00|2433.5|2427.5|2433|2427|2434|2428|2430.5|2424.5|22
1698822600000|2023-11-01 07:10:00|2432.8|2426.8|2433.3|2427.3|2434|2428|2432|2426|21
1698822900000|2023-11-01 07:15:00|2433.5|2427.5|2430.8|2424.8|2433.5|2427.5|2430.3|2424.3|19
1698823200000|2023-11-01 07:20:00|2431.3|2425.3|2430.3|2424.3|2432.8|2426.8|2430|2424|25
1698823500000|2023-11-01 07:25:00|2430|2424|2426.5|2420.5|2430.3|2424.3|2426.5|2420.5|13
1698823800000|2023-11-01 07:30:00|2427|2421|2428.5|2422.5|2429|2423|2427|2421|19
1698824100000|2023-11-01 07:35:00|2428.3|2422.3|2428.5|2422.5|2428.8|2422.8|2427.8|2421.8|11
1698824400000|2023-11-01 07:40:00|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2427.8|2421.8|10
1698824700000|2023-11-01 07:45:00|2428.5|2422.5|2426.8|2420.8|2429|2423|2426.8|2420.8|23
1698825000000|2023-11-01 07:50:00|2426.5|2420.5|2422.5|2416.5|2427|2421|2421.3|2415.3|48
1698825300000|2023-11-01 07:55:00|2422.6|2416.6|2421.4|2415.4|2422.6|2416.6|2418.5|2412.5|51
1698825600000|2023-11-01 08:00:00|2421.1|2415.1|2419.4|2413.4|2423.5|2417.5|2417.9|2411.9|62
1698825900000|2023-11-01 08:05:00|2419.6|2413.6|2417.5|2411.5|2424.4|2418.4|2417.5|2411.5|55
1698826200000|2023-11-01 08:10:00|2417.8|2411.8|2419.4|2413.4|2422.1|2416.1|2417.6|2411.6|41
1698826500000|2023-11-01 08:15:00|2419.1|2413.1|2413.8|2407.8|2419.1|2413.1|2410.8|2404.8|59
1698826800000|2023-11-01 08:20:00|2413.5|2407.5|2413.6|2407.6|2414.3|2408.3|2412.1|2406.1|34
1698827100000|2023-11-01 08:25:00|2413.9|2407.9|2412.4|2406.4|2414.6|2408.6|2412.1|2406.1|28
1698827400000|2023-11-01 08:30:00|2412.1|2406.1|2411.1|2405.1|2414.1|2408.1|2410.9|2404.9|30
1698827700000|2023-11-01 08:35:00|2409.6|2403.6|2407.9|2401.9|2410.6|2404.6|2407.4|2401.4|28
1698828000000|2023-11-01 08:40:00|2408.6|2402.6|2406.1|2400.1|2408.6|2402.6|2404.8|2398.8|27
1698828300000|2023-11-01 08:45:00|2405.9|2399.9|2406.4|2400.4|2407.1|2401.1|2405.9|2399.9|31
1698828600000|2023-11-01 08:50:00|2406.6|2400.6|2404.9|2398.9|2406.6|2400.6|2403.4|2397.4|35
1698828900000|2023-11-01 08:55:00|2405.6|2399.6|2405.4|2399.4|2406.9|2400.9|2405.1|2399.1|25
1698829200000|2023-11-01 09:00:00|2405.1|2399.1|2412.1|2406.1|2413.6|2407.6|2404.6|2398.6|75
1698829500000|2023-11-01 09:05:00|2411.9|2405.9|2410.9|2404.9|2412.1|2406.1|2410.4|2404.4|41
1698829800000|2023-11-01 09:10:00|2411.4|2405.4|2412.9|2406.9|2412.9|2406.9|2410.6|2404.6|32
1698830100000|2023-11-01 09:15:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2410.1|2404.1|30
1698830400000|2023-11-01 09:20:00|2411.4|2405.4|2415.1|2409.1|2415.6|2409.6|2411.1|2405.1|25
1698830700000|2023-11-01 09:25:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2412.9|2406.9|22
1698831000000|2023-11-01 09:30:00|2413.9|2407.9|2415.4|2409.4|2415.9|2409.9|2413.1|2407.1|35
1698831300000|2023-11-01 09:35:00|2415.1|2409.1|2413.9|2407.9|2415.6|2409.6|2413.9|2407.9|19
1698831600000|2023-11-01 09:40:00|2413.6|2407.6|2409.6|2403.6|2413.6|2407.6|2408.6|2402.6|24
1698831900000|2023-11-01 09:45:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|14
1698832200000|2023-11-01 09:50:00|2409.1|2403.1|2410.4|2404.4|2410.9|2404.9|2409.1|2403.1|10
1698832500000|2023-11-01 09:55:00|2410.9|2404.9|2410.4|2404.4|2410.9|2404.9|2409.4|2403.4|22
1698832800000|2023-11-01 10:00:00|2410.6|2404.6|2416.4|2410.4|2416.4|2410.4|2409.4|2403.4|46
1698833100000|2023-11-01 10:05:00|2416.1|2410.1|2412.9|2406.9|2416.6|2410.6|2412.9|2406.9|34
1698833400000|2023-11-01 10:10:00|2412.4|2406.4|2413.4|2407.4|2413.9|2407.9|2410.6|2404.6|24
1698833700000|2023-11-01 10:15:00|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2410.6|2404.6|26
1698834000000|2023-11-01 10:20:00|2412.1|2406.1|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|13
1698834300000|2023-11-01 10:25:00|2411.9|2405.9|2413.4|2407.4|2413.4|2407.4|2411.9|2405.9|9
1698834600000|2023-11-01 10:30:00|2413.6|2407.6|2415.9|2409.9|2416.1|2410.1|2413.4|2407.4|14
1698834900000|2023-11-01 10:35:00|2416.1|2410.1|2416.6|2410.6|2419|2413|2415.9|2409.9|31
1698835200000|2023-11-01 10:40:00|2416.9|2410.9|2417.6|2411.6|2417.9|2411.9|2416.6|2410.6|6
1698835500000|2023-11-01 10:45:00|2417.4|2411.4|2424.9|2418.9|2425.5|2419.5|2416.4|2410.4|26
1698835800000|2023-11-01 10:50:00|2425.3|2419.3|2453.4|2447.4|2474|2466.4|2425.3|2419.3|146
1698836100000|2023-11-01 10:55:00|2453.1|2447.1|2461|2455|2461.8|2455.8|2448.1|2442.1|120
1698836400000|2023-11-01 11:00:00|2462.1|2456.1|2524.6|2518.6|2565.3|2545.3|2462.1|2456.1|194
1698836700000|2023-11-01 11:05:00|2525.1|2519.1|2494.4|2488.4|2527.1|2521.1|2493.4|2487.4|180
1698837000000|2023-11-01 11:10:00|2494.9|2488.9|2468.9|2462.9|2496.6|2490.6|2467.4|2459.8|114
1698837300000|2023-11-01 11:15:00|2469.6|2463.6|2478.4|2472.4|2481.6|2475.6|2469.1|2463.1|89
1698837600000|2023-11-01 11:20:00|2476.6|2470.6|2469.9|2463.9|2476.6|2470.6|2468.9|2462.9|88
1698837900000|2023-11-01 11:25:00|2469.6|2463.6|2474.9|2468.9|2475.4|2469.4|2469.1|2463.1|42
1698838200000|2023-11-01 11:30:00|2475.1|2469.1|2482.6|2476.6|2482.6|2476.6|2473.4|2467.4|68
1698838500000|2023-11-01 11:35:00|2482.9|2476.9|2490.9|2484.9|2490.9|2484.9|2481.1|2475.1|77
1698838800000|2023-11-01 11:40:00|2491.1|2485.1|2488.4|2482.4|2500.6|2494.6|2487.1|2481.1|91
1698839100000|2023-11-01 11:45:00|2488.1|2482.1|2493.9|2487.9|2494.1|2488.1|2486.6|2480.6|47
1698839400000|2023-11-01 11:50:00|2493.6|2487.6|2511.4|2505.4|2511.4|2505.4|2493.4|2487.4|53
1698839700000|2023-11-01 11:55:00|2511.6|2505.6|2504.9|2498.9|2514.8|2508.8|2503.4|2497.4|67
1698840000000|2023-11-01 12:00:00|2505.1|2499.1|2497.6|2491.6|2505.9|2499.9|2497.6|2491.6|36
1698840300000|2023-11-01 12:05:00|2497.9|2491.9|2492.4|2486.4|2499.4|2493.4|2488|2482|74
1698840600000|2023-11-01 12:10:00|2492.1|2486.1|2500.1|2494.1|2500.6|2494.6|2492.1|2486.1|97
1698840900000|2023-11-01 12:15:00|2501.4|2495.4|2501.6|2495.6|2509.6|2503.6|2497.5|2491.5|80
1698841200000|2023-11-01 12:20:00|2501.4|2495.4|2496.6|2490.6|2502.1|2496.1|2496.6|2490.6|32
1698841500000|2023-11-01 12:25:00|2496.4|2490.4|2487.4|2481.4|2496.4|2490.4|2486.4|2480.4|67
1698841800000|2023-11-01 12:30:00|2487.9|2481.9|2489.1|2483.1|2491.6|2485.6|2485.1|2479.1|61
1698842100000|2023-11-01 12:35:00|2488.6|2482.6|2494.4|2488.4|2495.9|2489.9|2488.4|2482.4|62
1698842400000|2023-11-01 12:40:00|2494.1|2488.1|2490.4|2484.4|2495.1|2489.1|2489.9|2483.9|74
1698842700000|2023-11-01 12:45:00|2490.1|2484.1|2491.9|2485.9|2495.4|2489.4|2488.9|2482.9|39
1698843000000|2023-11-01 12:50:00|2492.1|2486.1|2482.1|2476.1|2494.9|2488.9|2481.3|2475.3|107
1698843300000|2023-11-01 12:55:00|2481.9|2475.9|2476.9|2470.9|2485.4|2479.4|2473.4|2467.4|115
1698843600000|2023-11-01 13:00:00|2477.1|2471.1|2480.1|2474.1|2480.9|2474.9|2474.4|2468.4|160
1698843900000|2023-11-01 13:05:00|2479.6|2473.6|2477.4|2471.4|2480.4|2474.4|2473.4|2467.4|109
1698844200000|2023-11-01 13:10:00|2477.6|2471.6|2479.1|2473.1|2479.4|2473.4|2476.4|2470.4|96
1698844500000|2023-11-01 13:15:00|2479.6|2473.6|2477.1|2471.1|2479.9|2473.9|2476.6|2470.6|48
1698844800000|2023-11-01 13:20:00|2477.4|2471.4|2478.1|2472.1|2478.6|2472.6|2475.4|2469.4|46
1698845100000|2023-11-01 13:25:00|2476.9|2470.9|2480.1|2474.1|2482.1|2476.1|2476.1|2470.1|50
1698845400000|2023-11-01 13:30:00|2479.9|2473.9|2479.4|2473.4|2482.4|2476.4|2476.1|2470.1|85
1698845700000|2023-11-01 13:35:00|2479.1|2473.1|2479.6|2473.6|2482.4|2476.4|2478.4|2472.4|74
1698846000000|2023-11-01 13:40:00|2479.9|2473.9|2474.6|2468.6|2480.1|2474.1|2474.4|2468.4|71
1698846300000|2023-11-01 13:45:00|2474.4|2468.4|2475.4|2469.4|2476.4|2470.4|2470.1|2464.1|100
1698846600000|2023-11-01 13:50:00|2475.6|2469.6|2476.4|2470.4|2477.1|2471.1|2474.6|2468.6|51
1698846900000|2023-11-01 13:55:00|2476.1|2470.1|2477.4|2471.4|2478.4|2472.4|2475.6|2469.6|52
1698847200000|2023-11-01 14:00:00|2477.6|2471.6|2480.4|2474.4|2482.4|2476.4|2477.6|2471.6|52
1698847500000|2023-11-01 14:05:00|2480.6|2474.6|2486.1|2480.1|2486.6|2480.6|2479.9|2473.9|69
1698847800000|2023-11-01 14:10:00|2487.1|2481.1|2494.9|2488.9|2498.6|2492.6|2486.4|2480.4|77
1698848100000|2023-11-01 14:15:00|2494.6|2488.6|2500.6|2494.6|2500.6|2494.6|2493.1|2487.1|86
1698848400000|2023-11-01 14:20:00|2500.9|2494.9|2516.6|2510.6|2518.3|2512.3|2500.9|2494.9|140
1698848700000|2023-11-01 14:25:00|2516.9|2510.9|2512.9|2506.9|2519.4|2513.4|2512.6|2506.6|85
1698849000000|2023-11-01 14:30:00|2512.4|2506.4|2512.4|2506.4|2514.4|2508.4|2509.4|2503.4|68
1698849300000|2023-11-01 14:35:00|2513.9|2507.9|2515.9|2509.9|2519.9|2513.9|2513.4|2507.4|60
1698849600000|2023-11-01 14:40:00|2515.6|2509.6|2519.1|2513.1|2519.1|2513.1|2515.1|2509.1|61
1698849900000|2023-11-01 14:45:00|2519.6|2513.6|2518.1|2512.1|2521.6|2515.6|2516.4|2510.4|49
1698850200000|2023-11-01 14:50:00|2517.9|2511.9|2518.9|2512.9|2519.9|2513.9|2512.1|2506.1|81
1698850500000|2023-11-01 14:55:00|2518.6|2512.6|2521.4|2515.4|2521.4|2515.4|2515.1|2509.1|118
1698850800000|2023-11-01 15:00:00|2521.6|2515.6|2521.6|2515.6|2528.9|2522.9|2520.4|2514.4|122
1698851100000|2023-11-01 15:05:00|2521.9|2515.9|2527.4|2521.4|2527.4|2521.4|2521.9|2515.9|100
1698851400000|2023-11-01 15:10:00|2527.1|2521.1|2522.1|2516.1|2527.1|2521.1|2520.4|2514.4|67
1698851700000|2023-11-01 15:15:00|2521.6|2515.6|2524.1|2518.1|2524.6|2518.6|2519.4|2513.4|46
1698852000000|2023-11-01 15:20:00|2523.9|2517.9|2525.6|2519.6|2525.6|2519.6|2520.1|2514.1|58
1698852300000|2023-11-01 15:25:00|2525.9|2519.9|2524.1|2518.1|2526.9|2520.9|2522.9|2516.9|77
1698852600000|2023-11-01 15:30:00|2523.9|2517.9|2521.1|2515.1|2525.1|2519.1|2520.1|2514.1|46
1698852900000|2023-11-01 15:35:00|2521|2515|2510.6|2504.6|2521|2515|2509.4|2503.4|79
1698853200000|2023-11-01 15:40:00|2510.4|2504.4|2497.4|2491.4|2511.1|2505.1|2497.4|2491.4|85
1698853500000|2023-11-01 15:45:00|2498.4|2492.4|2497.4|2491.4|2502.4|2496.4|2496.1|2490.1|115
1698853800000|2023-11-01 15:50:00|2497.9|2491.9|2498.4|2492.4|2499.1|2493.1|2496.4|2490.4|118
1698854100000|2023-11-01 15:55:00|2498.6|2492.6|2504.4|2498.4|2505.4|2499.4|2498.6|2492.6|114
1698854400000|2023-11-01 16:00:00|2504.1|2498.1|2503.1|2497.1|2505.6|2499.6|2502.9|2496.9|36
1698854700000|2023-11-01 16:05:00|2502.9|2496.9|2502.1|2496.1|2505.6|2499.6|2502.1|2496.1|26
1698855000000|2023-11-01 16:10:00|2501.9|2495.9|2503.4|2497.4|2504.1|2498.1|2501.6|2495.6|18
1698855300000|2023-11-01 16:15:00|2503.1|2497.1|2501.1|2495.1|2503.4|2497.4|2500.4|2494.4|18
1698855600000|2023-11-01 16:20:00|2501.4|2495.4|2499.4|2493.4|2501.6|2495.6|2499.4|2493.4|17
1698855900000|2023-11-01 16:25:00|2499.1|2493.1|2498.1|2492.1|2499.4|2493.4|2496.9|2490.9|39
1698856200000|2023-11-01 16:30:00|2498.4|2492.4|2499.6|2493.6|2499.6|2493.6|2498.1|2492.1|7
1698856500000|2023-11-01 16:35:00|2499.4|2493.4|2502.6|2496.6|2502.6|2496.6|2497.9|2491.9|23
1698856800000|2023-11-01 16:40:00|2503.4|2497.4|2500.6|2494.6|2503.9|2497.9|2499.3|2493.3|45
1698857100000|2023-11-01 16:45:00|2500.4|2494.4|2502.6|2496.6|2502.6|2496.6|2498.6|2492.6|21
1698857400000|2023-11-01 16:50:00|2502.9|2496.9|2503.6|2497.6|2503.9|2497.9|2502.9|2496.9|6
1698857700000|2023-11-01 16:55:00|2503.9|2497.9|2502.5|2496.5|2503.9|2497.9|2502.5|2496.5|6
1698858000000|2023-11-01 17:00:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.1|2496.1|3
1698858300000|2023-11-01 17:05:00|2501.8|2495.8|2500.3|2494.3|2501.8|2495.8|2499.8|2493.8|5
1698858600000|2023-11-01 17:10:00|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|4
1698858900000|2023-11-01 17:15:00|2501|2495|2497.5|2491.5|2501|2495|2497.5|2491.5|7
1698859200000|2023-11-01 17:20:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2495.8|2489.8|11
1698859500000|2023-11-01 17:25:00|2498|2492|2498|2492|2498.4|2492.4|2498|2492|12
1698859800000|2023-11-01 17:30:00|2498.1|2492.1|2498|2492|2498.1|2492.1|2498|2492|2
1698860400000|2023-11-01 17:40:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1698860700000|2023-11-01 17:45:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1698861000000|2023-11-01 17:50:00|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|5
1698861300000|2023-11-01 17:55:00|2498|2492|2498.6|2492.6|2498.8|2492.8|2498|2492|7
1698861600000|2023-11-01 18:00:00|2498.8|2492.8|2499|2493|2499.1|2493.1|2498.8|2492.8|11
1698861900000|2023-11-01 18:05:00|2498.8|2492.8|2493.5|2487.5|2498.8|2492.8|2491.8|2485.8|18
1698862200000|2023-11-01 18:10:00|2492.3|2486.3|2492|2486|2494.9|2488.9|2491.8|2485.8|9
1698862500000|2023-11-01 18:15:00|2493.3|2487.3|2494.3|2488.3|2494.8|2488.8|2493.1|2487.1|9
1698862800000|2023-11-01 18:20:00|2494.5|2488.5|2494.5|2488.5|2495|2489|2494.5|2488.5|6
1698863100000|2023-11-01 18:25:00|2496.3|2490.3|2497.3|2491.3|2497.8|2491.8|2496.3|2490.3|6
1698863400000|2023-11-01 18:30:00|2497.8|2491.8|2498.5|2492.5|2498.6|2492.6|2497.8|2491.8|3
1698863700000|2023-11-01 18:35:00|2497.1|2491.1|2495.5|2489.5|2497.1|2491.1|2495.5|2489.5|10
1698864000000|2023-11-01 18:40:00|2495.6|2489.6|2496.5|2490.5|2496.5|2490.5|2495.6|2489.6|4
1698864300000|2023-11-01 18:45:00|2496.8|2490.8|2498.5|2492.5|2498.5|2492.5|2494.9|2488.9|16
1698864600000|2023-11-01 18:50:00|2499|2493|2497.1|2491.1|2499|2493|2496.1|2490.1|12
1698864900000|2023-11-01 18:55:00|2503.5|2484.8|2506.3|2487.5|2507.3|2488.5|2503.5|2484.8|8
1698886800000|2023-11-02 01:00:00|2514.1|2508.1|2510.6|2504.6|2515.6|2509.6|2509.9|2503.9|59
1698887100000|2023-11-02 01:05:00|2510.4|2504.4|2510.3|2504.3|2511.8|2505.8|2507.6|2501.6|76
1698887400000|2023-11-02 01:10:00|2510.5|2504.5|2515.3|2509.3|2515.3|2509.3|2510.5|2504.5|29
1698887700000|2023-11-02 01:15:00|2515.5|2509.5|2515.3|2509.3|2516.5|2510.5|2514.3|2508.3|57
1698888000000|2023-11-02 01:20:00|2515.5|2509.5|2513.3|2507.3|2517|2511|2511.8|2505.8|69
1698888300000|2023-11-02 01:25:00|2513.5|2507.5|2513|2507|2515|2509|2513|2507|99
1698888600000|2023-11-02 01:30:00|2512.5|2506.5|2512|2506|2513.8|2507.8|2510.8|2504.8|91
1698888900000|2023-11-02 01:35:00|2511.5|2505.5|2515.8|2509.8|2515.8|2509.8|2511.5|2505.5|66
1698889200000|2023-11-02 01:40:00|2516|2510|2515.8|2509.8|2517.8|2511.8|2515.5|2509.5|33
1698889500000|2023-11-02 01:45:00|2516|2510|2512.3|2506.3|2516.8|2510.8|2512|2506|44
1698889800000|2023-11-02 01:50:00|2512.8|2506.8|2510.5|2504.5|2513|2507|2509.8|2503.8|46
1698890100000|2023-11-02 01:55:00|2510.8|2504.8|2508.5|2502.5|2512.5|2506.5|2508.3|2502.3|85
1698890400000|2023-11-02 02:00:00|2508.8|2502.8|2506.8|2500.8|2510.5|2504.5|2505.3|2499.3|77
1698890700000|2023-11-02 02:05:00|2506.5|2500.5|2508.3|2502.3|2508.3|2502.3|2505.5|2499.5|65
1698891000000|2023-11-02 02:10:00|2508|2502|2507.3|2501.3|2509.5|2503.5|2507|2501|47
1698891300000|2023-11-02 02:15:00|2507.5|2501.5|2508.8|2502.8|2509|2503|2507.5|2501.5|5
1698891600000|2023-11-02 02:20:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2507.5|2501.5|4
1698891900000|2023-11-02 02:25:00|2507.5|2501.5|2507.8|2501.8|2508|2502|2507|2501|8
1698892200000|2023-11-02 02:30:00|2508.5|2502.5|2511.5|2505.5|2512|2506|2506.8|2500.8|55
1698892500000|2023-11-02 02:35:00|2510.8|2504.8|2511.5|2505.5|2512.3|2506.3|2510.5|2504.5|73
1698892800000|2023-11-02 02:40:00|2511.8|2505.8|2511.8|2505.8|2513|2507|2510.5|2504.5|42
1698893100000|2023-11-02 02:45:00|2512|2506|2510|2504|2513.3|2507.3|2510|2504|77
1698893400000|2023-11-02 02:50:00|2510.3|2504.3|2508.8|2502.8|2510.5|2504.5|2507.3|2501.3|66
1698893700000|2023-11-02 02:55:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2506.3|2500.3|56
1698894000000|2023-11-02 03:00:00|2509|2503|2509.3|2503.3|2510.3|2504.3|2508.8|2502.8|64
1698894300000|2023-11-02 03:05:00|2509|2503|2506.8|2500.8|2509.8|2503.8|2506.3|2500.3|98
1698894600000|2023-11-02 03:10:00|2506.5|2500.5|2507.8|2501.8|2508.8|2502.8|2505.5|2499.5|131
1698894900000|2023-11-02 03:15:00|2508|2502|2510.3|2504.3|2510.8|2504.8|2508|2502|99
1698895200000|2023-11-02 03:20:00|2510.5|2504.5|2512|2506|2512.3|2506.3|2510.3|2504.3|34
1698895500000|2023-11-02 03:25:00|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.5|2505.5|27
1698895800000|2023-11-02 03:30:00|2512.8|2506.8|2512|2506|2513.5|2507.5|2511.8|2505.8|9
1698896100000|2023-11-02 03:35:00|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2511.8|2505.8|11
1698896400000|2023-11-02 03:40:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|10
1698896700000|2023-11-02 03:45:00|2513.5|2507.5|2514.3|2508.3|2514.3|2508.3|2513.3|2507.3|5
1698897000000|2023-11-02 03:50:00|2514.5|2508.5|2515.8|2509.8|2515.8|2509.8|2514.5|2508.5|6
1698897300000|2023-11-02 03:55:00|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|4
1698897600000|2023-11-02 04:00:00|2515.5|2509.5|2513.8|2507.8|2515.5|2509.5|2513.8|2507.8|4
1698897900000|2023-11-02 04:05:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1698898200000|2023-11-02 04:10:00|2512.8|2506.8|2513.5|2507.5|2513.5|2507.5|2512.8|2506.8|2
1698898500000|2023-11-02 04:15:00|2513.3|2507.3|2512.3|2506.3|2513.3|2507.3|2512.3|2506.3|6
1698898800000|2023-11-02 04:20:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1698899700000|2023-11-02 04:35:00|2512.8|2506.8|2514.5|2508.5|2514.5|2508.5|2512.8|2506.8|2
1698900000000|2023-11-02 04:40:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1698900300000|2023-11-02 04:45:00|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|6
1698900600000|2023-11-02 04:50:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|4
1698900900000|2023-11-02 04:55:00|2512.8|2506.8|2512|2506|2512.8|2506.8|2512|2506|10
1698901200000|2023-11-02 05:00:00|2512.3|2506.3|2512.5|2506.5|2513|2507|2511.8|2505.8|17
1698901500000|2023-11-02 05:05:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512|2506|8
1698901800000|2023-11-02 05:10:00|2512|2506|2512|2506|2512.3|2506.3|2512|2506|11
1698902100000|2023-11-02 05:15:00|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2510.5|2504.5|14
1698902400000|2023-11-02 05:20:00|2510.8|2504.8|2511|2505|2512.3|2506.3|2510.8|2504.8|11
1698902700000|2023-11-02 05:25:00|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|3
1698903000000|2023-11-02 05:30:00|2511.5|2505.5|2510.3|2504.3|2511.8|2505.8|2509.8|2503.8|61
1698903300000|2023-11-02 05:35:00|2510.5|2504.5|2511.5|2505.5|2514.5|2508.5|2510.5|2504.5|55
1698903600000|2023-11-02 05:40:00|2512.3|2506.3|2515.3|2509.3|2516.5|2510.5|2512.3|2506.3|28
1698903900000|2023-11-02 05:45:00|2515|2509|2515.5|2509.5|2516.5|2510.5|2515|2509|16
1698904200000|2023-11-02 05:50:00|2515.3|2509.3|2514.3|2508.3|2515.5|2509.5|2512.5|2506.5|37
1698904500000|2023-11-02 05:55:00|2514.5|2508.5|2510.5|2504.5|2514.5|2508.5|2510|2504|31
1698904800000|2023-11-02 06:00:00|2510.3|2504.3|2513.5|2507.5|2513.5|2507.5|2510|2504|26
1698905100000|2023-11-02 06:05:00|2513.3|2507.3|2509.5|2503.5|2514|2508|2509.5|2503.5|31
1698905400000|2023-11-02 06:10:00|2509.3|2503.3|2508.5|2502.5|2509.8|2503.8|2508.5|2502.5|26
1698905700000|2023-11-02 06:15:00|2508.3|2502.3|2507.3|2501.3|2508.8|2502.8|2506.5|2500.5|26
1698906000000|2023-11-02 06:20:00|2507|2501|2512|2506|2512|2506|2507|2501|21
1698906300000|2023-11-02 06:25:00|2511.8|2505.8|2512.5|2506.5|2514.5|2508.5|2510|2504|41
1698906600000|2023-11-02 06:30:00|2513.3|2507.3|2514|2508|2514|2508|2512.8|2506.8|38
1698906900000|2023-11-02 06:35:00|2513.8|2507.8|2514.8|2508.8|2514.8|2508.8|2511.3|2505.3|56
1698907200000|2023-11-02 06:40:00|2515|2509|2516.5|2510.5|2516.5|2510.5|2514.8|2508.8|14
1698907500000|2023-11-02 06:45:00|2515.8|2509.8|2513.5|2507.5|2515.8|2509.8|2513|2507|16
1698907800000|2023-11-02 06:50:00|2513.8|2507.8|2514.8|2508.8|2515.3|2509.3|2513.3|2507.3|24
1698908100000|2023-11-02 06:55:00|2515|2509|2514|2508|2515.8|2509.8|2512.5|2506.5|29
1698908400000|2023-11-02 07:00:00|2513.8|2507.8|2516.8|2510.8|2517.3|2511.3|2513.3|2507.3|33
1698908700000|2023-11-02 07:05:00|2515.8|2509.8|2515.3|2509.3|2516.5|2510.5|2515.3|2509.3|14
1698909000000|2023-11-02 07:10:00|2515.8|2509.8|2513.5|2507.5|2515.8|2509.8|2513|2507|10
1698909300000|2023-11-02 07:15:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|6
1698909600000|2023-11-02 07:20:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2511.5|2505.5|16
1698909900000|2023-11-02 07:25:00|2513|2507|2510.5|2504.5|2513|2507|2510.3|2504.3|25
1698910200000|2023-11-02 07:30:00|2510.3|2504.3|2517|2511|2517|2511|2508.5|2502.5|50
1698910500000|2023-11-02 07:35:00|2517.3|2511.3|2519.8|2513.8|2522|2516|2517.3|2511.3|29
1698910800000|2023-11-02 07:40:00|2520|2514|2519.8|2513.8|2521|2515|2515.8|2509.8|60
1698911100000|2023-11-02 07:45:00|2520|2514|2520.8|2514.8|2521.5|2515.5|2518.5|2512.5|34
1698911400000|2023-11-02 07:50:00|2520.5|2514.5|2518.5|2512.5|2520.8|2514.8|2517.3|2511.3|27
1698911700000|2023-11-02 07:55:00|2518.8|2512.8|2520.1|2514.1|2522.6|2516.6|2518.8|2512.8|33
1698912000000|2023-11-02 08:00:00|2519.9|2513.9|2531.1|2525.1|2531.9|2525.9|2519.6|2513.6|110
1698912300000|2023-11-02 08:05:00|2531.4|2525.4|2526.4|2520.4|2532.4|2526.4|2523.3|2517.3|80
1698912600000|2023-11-02 08:10:00|2526.5|2520.5|2527.1|2521.1|2530.3|2524.3|2524.9|2518.9|65
1698912900000|2023-11-02 08:15:00|2527.6|2521.6|2525.9|2519.9|2527.9|2521.9|2525.4|2519.4|27
1698913200000|2023-11-02 08:20:00|2526.1|2520.1|2528.9|2522.9|2529.4|2523.4|2525.6|2519.6|33
1698913500000|2023-11-02 08:25:00|2528.4|2522.4|2528.4|2522.4|2529.9|2523.9|2526.6|2520.6|65
1698913800000|2023-11-02 08:30:00|2528.6|2522.6|2528.1|2522.1|2529.6|2523.6|2526.6|2520.6|28
1698914100000|2023-11-02 08:35:00|2528.6|2522.6|2536.1|2530.1|2536.1|2530.1|2528.6|2522.6|33
1698914400000|2023-11-02 08:40:00|2536.6|2530.6|2533.9|2527.9|2538.1|2532.1|2533.9|2527.9|42
1698914700000|2023-11-02 08:45:00|2533.6|2527.6|2537.9|2531.9|2538.6|2532.6|2533.4|2527.4|36
1698915000000|2023-11-02 08:50:00|2538.1|2532.1|2536.4|2530.4|2539.4|2533.4|2534.9|2528.9|46
1698915300000|2023-11-02 08:55:00|2535.1|2529.1|2533.9|2527.9|2537.9|2531.9|2533.4|2527.4|33
1698915600000|2023-11-02 09:00:00|2533.6|2527.6|2537.9|2531.9|2541.1|2535.1|2532.9|2526.9|72
1698915900000|2023-11-02 09:05:00|2537.1|2531.1|2536.1|2530.1|2539.1|2533.1|2535.6|2529.6|31
1698916200000|2023-11-02 09:10:00|2535.9|2529.9|2535.1|2529.1|2537.9|2531.9|2533.6|2527.6|64
1698916500000|2023-11-02 09:15:00|2535.4|2529.4|2531.1|2525.1|2537.4|2531.4|2529.9|2523.9|76
1698916800000|2023-11-02 09:20:00|2531.4|2525.4|2532.4|2526.4|2534.9|2528.9|2531.4|2525.4|39
1698917100000|2023-11-02 09:25:00|2532.1|2526.1|2533.4|2527.4|2533.4|2527.4|2529.6|2523.6|30
1698917400000|2023-11-02 09:30:00|2533.1|2527.1|2531.4|2525.4|2535.1|2529.1|2530.9|2524.9|45
1698917700000|2023-11-02 09:35:00|2531.6|2525.6|2530.9|2524.9|2533.1|2527.1|2530.9|2524.9|33
1698918000000|2023-11-02 09:40:00|2530.6|2524.6|2530.4|2524.4|2532.9|2526.9|2528.9|2522.9|41
1698918300000|2023-11-02 09:45:00|2530.9|2524.9|2528.9|2522.9|2531.6|2525.6|2527.4|2521.4|33
1698918600000|2023-11-02 09:50:00|2529.1|2523.1|2529.1|2523.1|2529.9|2523.9|2528.1|2522.1|47
1698918900000|2023-11-02 09:55:00|2528.9|2522.9|2528.1|2522.1|2529.4|2523.4|2526.4|2520.4|34
1698919200000|2023-11-02 10:00:00|2527.9|2521.9|2529.4|2523.4|2529.6|2523.6|2527.9|2521.9|26
1698919500000|2023-11-02 10:05:00|2529.6|2523.6|2534.9|2528.9|2534.9|2528.9|2529.1|2523.1|46
1698919800000|2023-11-02 10:10:00|2534.6|2528.6|2525.6|2519.6|2534.6|2528.6|2525.4|2519.4|43
1698920100000|2023-11-02 10:15:00|2525.4|2519.4|2524.1|2518.1|2525.6|2519.6|2523.1|2517.1|44
1698920400000|2023-11-02 10:20:00|2523.9|2517.9|2527.9|2521.9|2528.1|2522.1|2523.9|2517.9|40
1698920700000|2023-11-02 10:25:00|2528.4|2522.4|2526.6|2520.6|2528.4|2522.4|2525.9|2519.9|29
1698921000000|2023-11-02 10:30:00|2526.4|2520.4|2527.1|2521.1|2527.9|2521.9|2526.1|2520.1|35
1698921300000|2023-11-02 10:35:00|2527.4|2521.4|2526.6|2520.6|2529.4|2523.4|2526.4|2520.4|26
1698921600000|2023-11-02 10:40:00|2526.9|2520.9|2530.4|2524.4|2530.6|2524.6|2526.6|2520.6|28
1698921900000|2023-11-02 10:45:00|2530.6|2524.6|2530.4|2524.4|2530.9|2524.9|2527.6|2521.6|33
1698922200000|2023-11-02 10:50:00|2530.1|2524.1|2530.9|2524.9|2530.9|2524.9|2529.6|2523.6|17
1698922500000|2023-11-02 10:55:00|2531.1|2525.1|2529.9|2523.9|2531.9|2525.9|2529.9|2523.9|27
1698922800000|2023-11-02 11:00:00|2530.1|2524.1|2532.6|2526.6|2532.9|2526.9|2529.6|2523.6|39
1698923100000|2023-11-02 11:05:00|2533.4|2527.4|2528.1|2522.1|2533.4|2527.4|2528.1|2522.1|44
1698923400000|2023-11-02 11:10:00|2527.9|2521.9|2527.1|2521.1|2527.9|2521.9|2525.6|2519.6|35
1698923700000|2023-11-02 11:15:00|2527.4|2521.4|2527.1|2521.1|2529.4|2523.4|2527.1|2521.1|33
1698924000000|2023-11-02 11:20:00|2527.4|2521.4|2525.4|2519.4|2528.6|2522.6|2524.9|2518.9|36
1698924300000|2023-11-02 11:25:00|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2523.9|2517.9|31
1698924600000|2023-11-02 11:30:00|2525.4|2519.4|2527.9|2521.9|2527.9|2521.9|2524.9|2518.9|38
1698924900000|2023-11-02 11:35:00|2528.1|2522.1|2528.9|2522.9|2530.9|2524.9|2527.4|2521.4|35
1698925200000|2023-11-02 11:40:00|2529.1|2523.1|2529.1|2523.1|2529.9|2523.9|2528.4|2522.4|21
1698925500000|2023-11-02 11:45:00|2529.4|2523.4|2528.9|2522.9|2529.6|2523.6|2527.6|2521.6|19
1698925800000|2023-11-02 11:50:00|2529.1|2523.1|2526.9|2520.9|2529.6|2523.6|2526.9|2520.9|18
1698926100000|2023-11-02 11:55:00|2527.1|2521.1|2527.9|2521.9|2528.4|2522.4|2525.4|2519.4|25
1698926400000|2023-11-02 12:00:00|2527.6|2521.6|2523.6|2517.6|2527.9|2521.9|2523.6|2517.6|49
1698926700000|2023-11-02 12:05:00|2523.4|2517.4|2522.9|2516.9|2524.4|2518.4|2521.9|2515.9|47
1698927000000|2023-11-02 12:10:00|2522.6|2516.6|2521.4|2515.4|2522.6|2516.6|2518.9|2512.9|89
1698927300000|2023-11-02 12:15:00|2521.6|2515.6|2516.9|2510.9|2522.6|2516.6|2516.4|2510.4|62
1698927600000|2023-11-02 12:20:00|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2515.9|2509.9|40
1698927900000|2023-11-02 12:25:00|2517.9|2511.9|2519.9|2513.9|2520.4|2514.4|2517.1|2511.1|37
1698928200000|2023-11-02 12:30:00|2520.1|2514.1|2521.6|2515.6|2523.6|2517.6|2519.6|2513.6|77
1698928500000|2023-11-02 12:35:00|2521.9|2515.9|2522.6|2516.6|2525.9|2519.9|2521.4|2515.4|87
1698928800000|2023-11-02 12:40:00|2522.4|2516.4|2522.4|2516.4|2523.4|2517.4|2520.6|2514.6|61
1698929100000|2023-11-02 12:45:00|2522.9|2516.9|2523.1|2517.1|2527.1|2521.1|2522.9|2516.9|80
1698929400000|2023-11-02 12:50:00|2523.4|2517.4|2526.9|2520.9|2526.9|2520.9|2517.9|2511.9|86
1698929700000|2023-11-02 12:55:00|2527.1|2521.1|2529.9|2523.9|2533.6|2527.6|2526.6|2520.6|112
1698930000000|2023-11-02 13:00:00|2529.4|2523.4|2522.4|2516.4|2529.4|2523.4|2515.9|2509.9|198
1698930300000|2023-11-02 13:05:00|2522.6|2516.6|2526.6|2520.6|2526.6|2520.6|2521.1|2515.1|78
1698930600000|2023-11-02 13:10:00|2526.9|2520.9|2524.1|2518.1|2527.9|2521.9|2523.6|2517.6|90
1698930900000|2023-11-02 13:15:00|2524.4|2518.4|2525.4|2519.4|2526.4|2520.4|2523.9|2517.9|138
1698931200000|2023-11-02 13:20:00|2525.6|2519.6|2521.9|2515.9|2525.9|2519.9|2521.6|2515.6|66
1698931500000|2023-11-02 13:25:00|2522.1|2516.1|2516.4|2510.4|2523.6|2517.6|2515.9|2509.9|80
1698931800000|2023-11-02 13:30:00|2516.1|2510.1|2522.4|2516.4|2522.4|2516.4|2515.6|2509.6|155
1698932100000|2023-11-02 13:35:00|2522.6|2516.6|2523.4|2517.4|2525.4|2519.4|2522.1|2516.1|92
1698932400000|2023-11-02 13:40:00|2523.1|2517.1|2511.4|2505.4|2523.4|2517.4|2510.4|2504.4|183
1698932700000|2023-11-02 13:45:00|2511.1|2505.1|2504.6|2498.6|2512.9|2506.9|2504.6|2498.6|166
1698933000000|2023-11-02 13:50:00|2504.9|2498.9|2492.6|2486.6|2505.9|2499.9|2492.6|2486.6|119
1698933300000|2023-11-02 13:55:00|2492.9|2486.9|2493.4|2487.4|2496.1|2490.1|2491.9|2485.9|76
1698933600000|2023-11-02 14:00:00|2493.1|2487.1|2494.6|2488.6|2499.4|2493.4|2492.1|2486.1|101
1698933900000|2023-11-02 14:05:00|2494.4|2488.4|2490.1|2484.1|2494.4|2488.4|2489.4|2483.4|117
1698934200000|2023-11-02 14:10:00|2489.9|2483.9|2486.9|2480.9|2490.6|2484.6|2482.4|2476.4|95
1698934500000|2023-11-02 14:15:00|2486.6|2480.6|2484.6|2478.6|2488.1|2482.1|2484.6|2478.6|102
1698934800000|2023-11-02 14:20:00|2485.6|2479.6|2483.1|2477.1|2485.6|2479.6|2480.1|2474.1|97
1698935100000|2023-11-02 14:25:00|2482.9|2476.9|2481.4|2475.4|2484.6|2478.6|2480.1|2474.1|79
1698935400000|2023-11-02 14:30:00|2481.1|2475.1|2485.6|2479.6|2486.1|2480.1|2480.1|2474.1|99
1698935700000|2023-11-02 14:35:00|2486.1|2480.1|2487.4|2481.4|2488.6|2482.6|2484.1|2478.1|105
1698936000000|2023-11-02 14:40:00|2487.6|2481.6|2486.1|2480.1|2489.9|2483.9|2485.4|2479.4|141
1698936300000|2023-11-02 14:45:00|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2482.9|2476.9|95
1698936600000|2023-11-02 14:50:00|2485.1|2479.1|2483.6|2477.6|2487.4|2481.4|2483.6|2477.6|97
1698936900000|2023-11-02 14:55:00|2483.9|2477.9|2488.9|2482.9|2488.9|2482.9|2483.9|2477.9|61
1698937200000|2023-11-02 15:00:00|2488.6|2482.6|2486.1|2480.1|2489.1|2483.1|2485.4|2479.4|45
1698937500000|2023-11-02 15:05:00|2485.9|2479.9|2485.4|2479.4|2486.4|2480.4|2484.1|2478.1|55
1698937800000|2023-11-02 15:10:00|2485.6|2479.6|2484.6|2478.6|2486.4|2480.4|2484.4|2478.4|80
1698938100000|2023-11-02 15:15:00|2484.4|2478.4|2488.6|2482.6|2488.6|2482.6|2482.9|2476.9|59
1698938400000|2023-11-02 15:20:00|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2487.6|2481.6|48
1698938700000|2023-11-02 15:25:00|2489.4|2483.4|2492.4|2486.4|2494.6|2488.6|2488.9|2482.9|85
1698939000000|2023-11-02 15:30:00|2492.6|2486.6|2496.4|2490.4|2498.4|2492.4|2491.9|2485.9|90
1698939300000|2023-11-02 15:35:00|2496.1|2490.1|2493.9|2487.9|2496.1|2490.1|2492.4|2486.4|85
1698939600000|2023-11-02 15:40:00|2493.6|2487.6|2494.1|2488.1|2497.4|2491.4|2492.4|2486.4|82
1698939900000|2023-11-02 15:45:00|2494.6|2488.6|2486.9|2480.9|2494.6|2488.6|2486.4|2480.4|103
1698940200000|2023-11-02 15:50:00|2486.6|2480.6|2481.9|2475.9|2486.6|2480.6|2480.6|2474.6|89
1698940500000|2023-11-02 15:55:00|2481.6|2475.6|2483.1|2477.1|2483.1|2477.1|2478.9|2472.9|127
1698940800000|2023-11-02 16:00:00|2483.4|2477.4|2484.4|2478.4|2485.9|2479.9|2483.4|2477.4|48
1698941100000|2023-11-02 16:05:00|2483.4|2477.4|2484.4|2478.4|2484.4|2478.4|2480.9|2474.9|28
1698941400000|2023-11-02 16:10:00|2484.1|2478.1|2482.1|2476.1|2485.1|2479.1|2482.1|2476.1|29
1698941700000|2023-11-02 16:15:00|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2480.1|2474.1|13
1698942000000|2023-11-02 16:20:00|2481.1|2475.1|2479.6|2473.6|2482.1|2476.1|2478.9|2472.9|33
1698942300000|2023-11-02 16:25:00|2479.9|2473.9|2481.4|2475.4|2481.6|2475.6|2478.4|2472.4|166
1698942600000|2023-11-02 16:30:00|2481.6|2475.6|2481.9|2475.9|2483.9|2477.9|2481.1|2475.1|58
1698942900000|2023-11-02 16:35:00|2482.1|2476.1|2479.9|2473.9|2482.4|2476.4|2479.9|2473.9|19
1698943200000|2023-11-02 16:40:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|4
1698943500000|2023-11-02 16:45:00|2480.4|2474.4|2478.9|2472.9|2480.6|2474.6|2478.9|2472.9|11
1698943800000|2023-11-02 16:50:00|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|22
1698944100000|2023-11-02 16:55:00|2479.9|2473.9|2481.8|2475.8|2481.8|2475.8|2479.9|2473.9|14
1698944400000|2023-11-02 17:00:00|2481.5|2475.5|2482|2476|2482.5|2476.5|2481.3|2475.3|14
1698944700000|2023-11-02 17:05:00|2482.3|2476.3|2479.5|2473.5|2482.5|2476.5|2479.5|2473.5|14
1698945000000|2023-11-02 17:10:00|2479.8|2473.8|2481|2475|2481.5|2475.5|2478.8|2472.8|17
1698945300000|2023-11-02 17:15:00|2480.8|2474.8|2479.9|2473.9|2480.8|2474.8|2479.8|2473.8|7
1698945600000|2023-11-02 17:20:00|2479.6|2473.6|2479.8|2473.8|2480.3|2474.3|2479.6|2473.6|18
1698945900000|2023-11-02 17:25:00|2479.9|2473.9|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|9
1698946200000|2023-11-02 17:30:00|2480.3|2474.3|2481|2475|2481.3|2475.3|2479.9|2473.9|14
1698946500000|2023-11-02 17:35:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1698946800000|2023-11-02 17:40:00|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480|2474|8
1698947100000|2023-11-02 17:45:00|2480.5|2474.5|2480.3|2474.3|2481|2475|2480.1|2474.1|8
1698947400000|2023-11-02 17:50:00|2480.1|2474.1|2478.5|2472.5|2480.3|2474.3|2476.8|2470.8|32
1698947700000|2023-11-02 17:55:00|2479|2473|2479.5|2473.5|2480|2474|2479|2473|14
1698948000000|2023-11-02 18:00:00|2479.3|2473.3|2480|2474|2480.3|2474.3|2479.3|2473.3|7
1698948300000|2023-11-02 18:05:00|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|12
1698948600000|2023-11-02 18:10:00|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|17
1698948900000|2023-11-02 18:15:00|2479.5|2473.5|2479.8|2473.8|2480.6|2474.6|2478|2472|15
1698949500000|2023-11-02 18:25:00|2480|2474|2478.3|2472.3|2480|2474|2477.3|2471.3|10
1698949800000|2023-11-02 18:30:00|2478.4|2472.4|2479.8|2473.8|2480.3|2474.3|2478.4|2472.4|8
1698950100000|2023-11-02 18:35:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1698950700000|2023-11-02 18:45:00|2481|2475|2482.3|2476.3|2482.5|2476.5|2481|2475|8
1698951000000|2023-11-02 18:50:00|2482.4|2476.4|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|5
1698951300000|2023-11-02 18:55:00|2488.8|2470|2489|2470.3|2489|2470.3|2488.8|2470|4
1698973200000|2023-11-03 01:00:00|2487.1|2481.1|2490|2484|2491.3|2485.3|2487.1|2481.1|37
1698973500000|2023-11-03 01:05:00|2489.9|2483.9|2490.4|2484.4|2492.5|2486.5|2488.9|2482.9|57
1698973800000|2023-11-03 01:10:00|2491.1|2485.1|2488|2482|2491.1|2485.1|2488|2482|22
1698974100000|2023-11-03 01:15:00|2488.3|2482.3|2489.3|2483.3|2489.5|2483.5|2487|2481|51
1698974400000|2023-11-03 01:20:00|2489.5|2483.5|2492|2486|2492|2486|2489.5|2483.5|22
1698974700000|2023-11-03 01:25:00|2492.3|2486.3|2490.5|2484.5|2492.3|2486.3|2489.3|2483.3|34
1698975000000|2023-11-03 01:30:00|2490.3|2484.3|2495.8|2489.8|2495.8|2489.8|2488.5|2482.5|83
1698975300000|2023-11-03 01:35:00|2495.3|2489.3|2495.8|2489.8|2497.5|2491.5|2494.8|2488.8|60
1698975600000|2023-11-03 01:40:00|2495.5|2489.5|2496.5|2490.5|2498.3|2492.3|2494.3|2488.3|57
1698975900000|2023-11-03 01:45:00|2496.3|2490.3|2497.3|2491.3|2498.8|2492.8|2494.8|2488.8|50
1698976200000|2023-11-03 01:50:00|2497.5|2491.5|2498.3|2492.3|2498.5|2492.5|2496.8|2490.8|41
1698976500000|2023-11-03 01:55:00|2498|2492|2497.5|2491.5|2498.8|2492.8|2496.5|2490.5|44
1698976800000|2023-11-03 02:00:00|2497.8|2491.8|2496.5|2490.5|2499.3|2493.3|2496.5|2490.5|53
1698977100000|2023-11-03 02:05:00|2496.8|2490.8|2500.3|2494.3|2501.5|2495.5|2495|2489|49
1698977400000|2023-11-03 02:10:00|2500.5|2494.5|2499.5|2493.5|2500.5|2494.5|2498.8|2492.8|162
1698977700000|2023-11-03 02:15:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|4
1698978000000|2023-11-03 02:20:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1698978300000|2023-11-03 02:25:00|2499|2493|2500|2494|2500|2494|2499|2493|5
1698978600000|2023-11-03 02:30:00|2500.3|2494.3|2500.8|2494.8|2503.8|2497.8|2500.3|2494.3|123
1698978900000|2023-11-03 02:35:00|2501|2495|2504|2498|2505.5|2499.5|2501|2495|72
1698979200000|2023-11-03 02:40:00|2503.8|2497.8|2503.5|2497.5|2504.5|2498.5|2502.5|2496.5|51
1698979500000|2023-11-03 02:45:00|2503.3|2497.3|2503.8|2497.8|2505.3|2499.3|2502.3|2496.3|45
1698979800000|2023-11-03 02:50:00|2503.5|2497.5|2503.5|2497.5|2504|2498|2500.5|2494.5|38
1698980100000|2023-11-03 02:55:00|2503.8|2497.8|2502.5|2496.5|2504.8|2498.8|2502.3|2496.3|18
1698980400000|2023-11-03 03:00:00|2502.3|2496.3|2499.5|2493.5|2502.5|2496.5|2499.5|2493.5|29
1698980700000|2023-11-03 03:05:00|2499.3|2493.3|2499.5|2493.5|2500|2494|2498|2492|46
1698981000000|2023-11-03 03:10:00|2499.3|2493.3|2497.3|2491.3|2499.3|2493.3|2496.8|2490.8|40
1698981300000|2023-11-03 03:15:00|2497|2491|2497.5|2491.5|2498|2492|2495.8|2489.8|38
1698981600000|2023-11-03 03:20:00|2497.8|2491.8|2498.8|2492.8|2499|2493|2497.5|2491.5|158
1698981900000|2023-11-03 03:25:00|2499|2493|2499.8|2493.8|2500.5|2494.5|2499|2493|44
1698982200000|2023-11-03 03:30:00|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|3
1698982500000|2023-11-03 03:35:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|4
1698982800000|2023-11-03 03:40:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|4
1698983100000|2023-11-03 03:45:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|5
1698983400000|2023-11-03 03:50:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|11
1698983700000|2023-11-03 03:55:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|29
1698984000000|2023-11-03 04:00:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|7
1698984300000|2023-11-03 04:05:00|2500|2494|2501.3|2495.3|2501.3|2495.3|2500|2494|6
1698984600000|2023-11-03 04:10:00|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|2
1698984900000|2023-11-03 04:15:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1698985200000|2023-11-03 04:20:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|5
1698985500000|2023-11-03 04:25:00|2501.5|2495.5|2500.5|2494.5|2502.3|2496.3|2500.5|2494.5|12
1698985800000|2023-11-03 04:30:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1698986100000|2023-11-03 04:35:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1698986400000|2023-11-03 04:40:00|2500.3|2494.3|2498.3|2492.3|2500.3|2494.3|2496.8|2490.8|10
1698986700000|2023-11-03 04:45:00|2498.5|2492.5|2499|2493|2499.3|2493.3|2498.3|2492.3|7
1698987000000|2023-11-03 04:50:00|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1698987300000|2023-11-03 04:55:00|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2498.3|2492.3|7
1698987600000|2023-11-03 05:00:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|9
1698988200000|2023-11-03 05:10:00|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|6
1698988500000|2023-11-03 05:15:00|2498.5|2492.5|2499|2493|2499|2493|2498.3|2492.3|5
1698988800000|2023-11-03 05:20:00|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|3
1698989100000|2023-11-03 05:25:00|2499.3|2493.3|2499|2493|2499.5|2493.5|2498.5|2492.5|7
1698989400000|2023-11-03 05:30:00|2499.3|2493.3|2502.5|2496.5|2503.3|2497.3|2499.3|2493.3|71
1698989700000|2023-11-03 05:35:00|2502.3|2496.3|2502.8|2496.8|2503.3|2497.3|2500.8|2494.8|68
1698990000000|2023-11-03 05:40:00|2502.5|2496.5|2502.3|2496.3|2504.3|2498.3|2501.5|2495.5|36
1698990300000|2023-11-03 05:45:00|2502.5|2496.5|2502.3|2496.3|2502.8|2496.8|2501.5|2495.5|24
1698990600000|2023-11-03 05:50:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.3|2496.3|20
1698990900000|2023-11-03 05:55:00|2503.8|2497.8|2502.3|2496.3|2503.8|2497.8|2502.3|2496.3|19
1698991200000|2023-11-03 06:00:00|2502.5|2496.5|2499.8|2493.8|2502.8|2496.8|2499.8|2493.8|27
1698991500000|2023-11-03 06:05:00|2500|2494|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|25
1698991800000|2023-11-03 06:10:00|2500.8|2494.8|2503.8|2497.8|2504|2498|2500.5|2494.5|31
1698992100000|2023-11-03 06:15:00|2503.5|2497.5|2505.3|2499.3|2506|2500|2503.3|2497.3|43
1698992400000|2023-11-03 06:20:00|2505.5|2499.5|2503.3|2497.3|2506|2500|2503.3|2497.3|23
1698992700000|2023-11-03 06:25:00|2503.5|2497.5|2504.8|2498.8|2504.8|2498.8|2503.3|2497.3|24
1698993000000|2023-11-03 06:30:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2501.8|2495.8|17
1698993300000|2023-11-03 06:35:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2502|2496|36
1698993600000|2023-11-03 06:40:00|2503.5|2497.5|2503.3|2497.3|2504.5|2498.5|2503|2497|18
1698993900000|2023-11-03 06:45:00|2502.8|2496.8|2503.8|2497.8|2504.3|2498.3|2502.8|2496.8|10
1698994200000|2023-11-03 06:50:00|2504|2498|2504.8|2498.8|2507.3|2501.3|2504|2498|25
1698994500000|2023-11-03 06:55:00|2504.3|2498.3|2504.3|2498.3|2504.8|2498.8|2503.5|2497.5|17
1698994800000|2023-11-03 07:00:00|2504|2498|2502.3|2496.3|2504.3|2498.3|2500.8|2494.8|35
1698995100000|2023-11-03 07:05:00|2502.5|2496.5|2505.3|2499.3|2506.8|2500.8|2502.5|2496.5|27
1698995400000|2023-11-03 07:10:00|2505.5|2499.5|2505.8|2499.8|2507|2501|2505.3|2499.3|14
1698995700000|2023-11-03 07:15:00|2506|2500|2506|2500|2506|2500|2505.5|2499.5|7
1698996000000|2023-11-03 07:20:00|2506.3|2500.3|2505.8|2499.8|2507.5|2501.5|2505.8|2499.8|14
1698996300000|2023-11-03 07:25:00|2506|2500|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|22
1698996600000|2023-11-03 07:30:00|2505.5|2499.5|2502.5|2496.5|2505.5|2499.5|2501.8|2495.8|23
1698996900000|2023-11-03 07:35:00|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2500.3|2494.3|17
1698997200000|2023-11-03 07:40:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.3|2494.3|16
1698997500000|2023-11-03 07:45:00|2501|2495|2499.5|2493.5|2501|2495|2499.3|2493.3|20
1698997800000|2023-11-03 07:50:00|2499|2493|2496.3|2490.3|2500.3|2494.3|2496.3|2490.3|31
1698998100000|2023-11-03 07:55:00|2496|2490|2498.6|2492.6|2498.6|2492.6|2493.9|2487.9|37
1698998400000|2023-11-03 08:00:00|2499.6|2493.6|2502.1|2496.1|2505.5|2499.5|2499.6|2493.6|79
1698998700000|2023-11-03 08:05:00|2502.4|2496.4|2505.1|2499.1|2510.3|2504.3|2502.4|2496.4|48
1698999000000|2023-11-03 08:10:00|2505.4|2499.4|2508.9|2502.9|2509.1|2503.1|2505.4|2499.4|37
1698999300000|2023-11-03 08:15:00|2508.6|2502.6|2506.9|2500.9|2508.6|2502.6|2503.8|2497.8|36
1698999600000|2023-11-03 08:20:00|2507.1|2501.1|2504.6|2498.6|2507.1|2501.1|2502.5|2496.5|55
1698999900000|2023-11-03 08:25:00|2505.1|2499.1|2502.4|2496.4|2505.1|2499.1|2500.9|2494.9|31
1699000200000|2023-11-03 08:30:00|2502.1|2496.1|2497.4|2491.4|2502.6|2496.6|2497.4|2491.4|29
1699000500000|2023-11-03 08:35:00|2497.1|2491.1|2495.9|2489.9|2499.1|2493.1|2495.6|2489.6|36
1699000800000|2023-11-03 08:40:00|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2490.5|2484.5|52
1699001100000|2023-11-03 08:45:00|2495.9|2489.9|2496.6|2490.6|2498.4|2492.4|2495.6|2489.6|25
1699001400000|2023-11-03 08:50:00|2496.4|2490.4|2495.6|2489.6|2496.6|2490.6|2495.4|2489.4|41
1699001700000|2023-11-03 08:55:00|2495.9|2489.9|2495.9|2489.9|2500.4|2494.4|2495.6|2489.6|44
1699002000000|2023-11-03 09:00:00|2494.6|2488.6|2489.6|2483.6|2496.3|2490.3|2488.9|2482.9|159
1699002300000|2023-11-03 09:05:00|2489.4|2483.4|2488.4|2482.4|2489.9|2483.9|2485.1|2479.1|82
1699002600000|2023-11-03 09:10:00|2488.1|2482.1|2492.9|2486.9|2492.9|2486.9|2486.3|2480.3|109
1699002900000|2023-11-03 09:15:00|2492.1|2486.1|2486.6|2480.6|2492.1|2486.1|2485.6|2479.6|51
1699003200000|2023-11-03 09:20:00|2486.4|2480.4|2485.9|2479.9|2487.1|2481.1|2483.5|2477.5|60
1699003500000|2023-11-03 09:25:00|2486.1|2480.1|2485.9|2479.9|2486.6|2480.6|2483.6|2477.6|44
1699003800000|2023-11-03 09:30:00|2485.6|2479.6|2485.4|2479.4|2488.4|2482.4|2484.9|2478.9|44
1699004100000|2023-11-03 09:35:00|2485.6|2479.6|2481.4|2475.4|2486.4|2480.4|2480.6|2474.6|35
1699004400000|2023-11-03 09:40:00|2481.6|2475.6|2486.9|2480.9|2487.4|2481.4|2481.6|2475.6|53
1699004700000|2023-11-03 09:45:00|2487.1|2481.1|2489.4|2483.4|2489.9|2483.9|2486.9|2480.9|38
1699005000000|2023-11-03 09:50:00|2489.6|2483.6|2489.9|2483.9|2490.1|2484.1|2487.6|2481.6|56
1699005300000|2023-11-03 09:55:00|2490.1|2484.1|2489.1|2483.1|2490.9|2484.9|2488.9|2482.9|41
1699005600000|2023-11-03 10:00:00|2488.9|2482.9|2491.4|2485.4|2491.8|2485.8|2488.1|2482.1|65
1699005900000|2023-11-03 10:05:00|2491.1|2485.1|2492.9|2486.9|2494.1|2488.1|2491.1|2485.1|42
1699006200000|2023-11-03 10:10:00|2492.6|2486.6|2491.1|2485.1|2492.6|2486.6|2489.9|2483.9|44
1699006500000|2023-11-03 10:15:00|2490.9|2484.9|2489.4|2483.4|2492.1|2486.1|2489.4|2483.4|40
1699006800000|2023-11-03 10:20:00|2489.1|2483.1|2485.9|2479.9|2489.1|2483.1|2483.6|2477.6|42
1699007100000|2023-11-03 10:25:00|2485.4|2479.4|2483.9|2477.9|2486.4|2480.4|2483.6|2477.6|54
1699007400000|2023-11-03 10:30:00|2483.6|2477.6|2486.6|2480.6|2487.6|2481.6|2483.6|2477.6|43
1699007700000|2023-11-03 10:35:00|2486.4|2480.4|2485.1|2479.1|2486.9|2480.9|2484.6|2478.6|41
1699008000000|2023-11-03 10:40:00|2485.6|2479.6|2486.4|2480.4|2486.6|2480.6|2485.4|2479.4|21
1699008300000|2023-11-03 10:45:00|2486.1|2480.1|2486.6|2480.6|2487.4|2481.4|2485.4|2479.4|23
1699008600000|2023-11-03 10:50:00|2487.4|2481.4|2487.6|2481.6|2488.1|2482.1|2486.6|2480.6|19
1699008900000|2023-11-03 10:55:00|2487.9|2481.9|2486.9|2480.9|2488.6|2482.6|2486.1|2480.1|19
1699009200000|2023-11-03 11:00:00|2486.6|2480.6|2487.9|2481.9|2488.1|2482.1|2486.4|2480.4|18
1699009500000|2023-11-03 11:05:00|2488.4|2482.4|2488.9|2482.9|2489.9|2483.9|2488.1|2482.1|22
1699009800000|2023-11-03 11:10:00|2489.1|2483.1|2490.9|2484.9|2493.1|2487.1|2489.1|2483.1|20
1699010100000|2023-11-03 11:15:00|2491.1|2485.1|2494.1|2488.1|2494.9|2488.9|2491.1|2485.1|40
1699010400000|2023-11-03 11:20:00|2493.6|2487.6|2492.9|2486.9|2494.6|2488.6|2492.6|2486.6|25
1699010700000|2023-11-03 11:25:00|2493.1|2487.1|2493.6|2487.6|2494.4|2488.4|2492.6|2486.6|23
1699011000000|2023-11-03 11:30:00|2493.4|2487.4|2493.9|2487.9|2494.6|2488.6|2491.9|2485.9|35
1699011300000|2023-11-03 11:35:00|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2491.9|2485.9|32
1699011600000|2023-11-03 11:40:00|2493.6|2487.6|2492.6|2486.6|2494.1|2488.1|2492.4|2486.4|24
1699011900000|2023-11-03 11:45:00|2492.4|2486.4|2495.9|2489.9|2496.1|2490.1|2491.1|2485.1|37
1699012200000|2023-11-03 11:50:00|2496.1|2490.1|2500.9|2494.9|2501.1|2495.1|2495.6|2489.6|63
1699012500000|2023-11-03 11:55:00|2501.1|2495.1|2499.6|2493.6|2501.6|2495.6|2499.4|2493.4|28
1699012800000|2023-11-03 12:00:00|2499.9|2493.9|2501.4|2495.4|2502.4|2496.4|2499.6|2493.6|35
1699013100000|2023-11-03 12:05:00|2501.1|2495.1|2502.1|2496.1|2504.4|2498.4|2500.4|2494.4|50
1699013400000|2023-11-03 12:10:00|2502.6|2496.6|2502.4|2496.4|2505.9|2499.9|2501.4|2495.4|55
1699013700000|2023-11-03 12:15:00|2502.1|2496.1|2501.6|2495.6|2502.6|2496.6|2498.9|2492.9|48
1699014000000|2023-11-03 12:20:00|2502.1|2496.1|2499.4|2493.4|2502.4|2496.4|2498.9|2492.9|60
1699014300000|2023-11-03 12:25:00|2499.6|2493.6|2501.9|2495.9|2502.9|2496.9|2499.6|2493.6|43
1699014600000|2023-11-03 12:30:00|2502.9|2496.9|2507.6|2501.6|2509.4|2503.4|2502.6|2496.6|126
1699014900000|2023-11-03 12:35:00|2507.4|2501.4|2510.1|2504.1|2513.3|2507.3|2506.1|2500.1|102
1699015200000|2023-11-03 12:40:00|2510.4|2504.4|2516.1|2510.1|2516.6|2510.6|2509.6|2503.6|94
1699015500000|2023-11-03 12:45:00|2516.4|2510.4|2514.4|2508.4|2517.4|2511.4|2514.4|2508.4|58
1699015800000|2023-11-03 12:50:00|2514.1|2508.1|2509.9|2503.9|2514.1|2508.1|2507.8|2501.8|79
1699016100000|2023-11-03 12:55:00|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2507.6|2501.6|49
1699016400000|2023-11-03 13:00:00|2510.6|2504.6|2506.4|2500.4|2511.6|2505.6|2506.4|2500.4|94
1699016700000|2023-11-03 13:05:00|2506.1|2500.1|2504.9|2498.9|2507.6|2501.6|2503.9|2497.9|56
1699017000000|2023-11-03 13:10:00|2505.1|2499.1|2505.9|2499.9|2506.4|2500.4|2503.6|2497.6|60
1699017300000|2023-11-03 13:15:00|2506.1|2500.1|2510.6|2504.6|2511.4|2505.4|2506.1|2500.1|82
1699017600000|2023-11-03 13:20:00|2510.4|2504.4|2506.1|2500.1|2511.1|2505.1|2505.1|2499.1|116
1699017900000|2023-11-03 13:25:00|2505.6|2499.6|2506.4|2500.4|2507.1|2501.1|2503.6|2497.6|140
1699018200000|2023-11-03 13:30:00|2506.6|2500.6|2505.9|2499.9|2508.1|2502.1|2505.9|2499.9|100
1699018500000|2023-11-03 13:35:00|2505.6|2499.6|2508.6|2502.6|2509.1|2503.1|2504.6|2498.6|56
1699018800000|2023-11-03 13:40:00|2508.4|2502.4|2509.6|2503.6|2511.9|2505.9|2507.9|2501.9|61
1699019100000|2023-11-03 13:45:00|2509.4|2503.4|2512.4|2506.4|2513.1|2507.1|2509.4|2503.4|72
1699019400000|2023-11-03 13:50:00|2512.6|2506.6|2516.6|2510.6|2516.9|2510.9|2512.6|2506.6|69
1699019700000|2023-11-03 13:55:00|2516.4|2510.4|2514.9|2508.9|2520.6|2514.6|2514.4|2508.4|76
1699020000000|2023-11-03 14:00:00|2515.9|2509.9|2514.4|2508.4|2518.4|2512.4|2514.1|2508.1|165
1699020300000|2023-11-03 14:05:00|2514.6|2508.6|2516.6|2510.6|2519.6|2513.6|2514.6|2508.6|142
1699020600000|2023-11-03 14:10:00|2516.4|2510.4|2515.9|2509.9|2518.6|2512.6|2515.9|2509.9|185
1699020900000|2023-11-03 14:15:00|2516.1|2510.1|2516.1|2510.1|2517.4|2511.4|2514.4|2508.4|146
1699021200000|2023-11-03 14:20:00|2516.4|2510.4|2517.1|2511.1|2518.6|2512.6|2515.4|2509.4|147
1699021500000|2023-11-03 14:25:00|2517.6|2511.6|2515.6|2509.6|2518.6|2512.6|2513.6|2507.6|141
1699021800000|2023-11-03 14:30:00|2515.1|2509.1|2514.6|2508.6|2519.4|2513.4|2514.1|2508.1|152
1699022100000|2023-11-03 14:35:00|2514.9|2508.9|2519.4|2513.4|2519.9|2513.9|2514.9|2508.9|241
1699022400000|2023-11-03 14:40:00|2519.1|2513.1|2519.4|2513.4|2519.6|2513.6|2515.9|2509.9|91
1699022700000|2023-11-03 14:45:00|2519.6|2513.6|2518.9|2512.9|2520.4|2514.4|2516.1|2510.1|149
1699023000000|2023-11-03 14:50:00|2518.6|2512.6|2522.1|2516.1|2522.9|2516.9|2518.1|2512.1|144
1699023300000|2023-11-03 14:55:00|2522.4|2516.4|2527.1|2521.1|2527.4|2521.4|2522.4|2516.4|69
1699023600000|2023-11-03 15:00:00|2527.4|2521.4|2526.1|2520.1|2527.6|2521.6|2524.1|2518.1|46
1699023900000|2023-11-03 15:05:00|2526.6|2520.6|2524.4|2518.4|2527.6|2521.6|2523.6|2517.6|64
1699024200000|2023-11-03 15:10:00|2524.1|2518.1|2523.4|2517.4|2525.1|2519.1|2523.1|2517.1|42
1699024500000|2023-11-03 15:15:00|2523.6|2517.6|2522.1|2516.1|2523.6|2517.6|2521.9|2515.9|24
1699024800000|2023-11-03 15:20:00|2522.4|2516.4|2522.1|2516.1|2523.1|2517.1|2521.9|2515.9|20
1699025100000|2023-11-03 15:25:00|2522.4|2516.4|2520.6|2514.6|2522.4|2516.4|2518.6|2512.6|42
1699025400000|2023-11-03 15:30:00|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2518.4|2512.4|20
1699025700000|2023-11-03 15:35:00|2519.6|2513.6|2517.1|2511.1|2519.9|2513.9|2516.6|2510.6|25
1699026000000|2023-11-03 15:40:00|2517.4|2511.4|2520.4|2514.4|2520.6|2514.6|2515.9|2509.9|29
1699026300000|2023-11-03 15:45:00|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2516.1|2510.1|41
1699026600000|2023-11-03 15:50:00|2520.9|2514.9|2521.1|2515.1|2522.4|2516.4|2520.9|2514.9|34
1699026900000|2023-11-03 15:55:00|2521.4|2515.4|2528.6|2522.6|2530.6|2524.6|2521.1|2515.1|91
1699027200000|2023-11-03 16:00:00|2528.4|2522.4|2527.9|2521.9|2529.1|2523.1|2526.5|2520.5|60
1699027500000|2023-11-03 16:05:00|2527.6|2521.6|2526.1|2520.1|2527.6|2521.6|2525.9|2519.9|33
1699027800000|2023-11-03 16:10:00|2525.9|2519.9|2529.1|2523.1|2529.1|2523.1|2524.9|2518.9|118
1699028100000|2023-11-03 16:15:00|2529.4|2523.4|2526.9|2520.9|2530.6|2524.6|2526.1|2520.1|29
1699028400000|2023-11-03 16:20:00|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|19
1699028700000|2023-11-03 16:25:00|2525.4|2519.4|2524.4|2518.4|2525.4|2519.4|2524.1|2518.1|30
1699029000000|2023-11-03 16:30:00|2524.1|2518.1|2524.9|2518.9|2525.9|2519.9|2524.1|2518.1|34
1699029300000|2023-11-03 16:35:00|2525.1|2519.1|2522.6|2516.6|2525.1|2519.1|2522.1|2516.1|20
1699029600000|2023-11-03 16:40:00|2522.4|2516.4|2523.4|2517.4|2523.9|2517.9|2521.6|2515.6|28
1699029900000|2023-11-03 16:45:00|2523.1|2517.1|2521.9|2515.9|2523.1|2517.1|2521.9|2515.9|9
1699030200000|2023-11-03 16:50:00|2521.6|2515.6|2522.4|2516.4|2522.6|2516.6|2521.6|2515.6|59
1699030500000|2023-11-03 16:55:00|2522.1|2516.1|2522.5|2516.5|2522.9|2516.9|2522.1|2516.1|24
1699030800000|2023-11-03 17:00:00|2522.3|2516.3|2520.3|2514.3|2522.5|2516.5|2518.9|2512.9|27
1699031100000|2023-11-03 17:05:00|2520.5|2514.5|2521|2515|2521.3|2515.3|2520.5|2514.5|13
1699031400000|2023-11-03 17:10:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1699031700000|2023-11-03 17:15:00|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2519.5|2513.5|10
1699032000000|2023-11-03 17:20:00|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2517.5|2511.5|13
1699032300000|2023-11-03 17:25:00|2518.4|2512.4|2518.5|2512.5|2518.5|2512.5|2516.1|2510.1|14
1699032600000|2023-11-03 17:30:00|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|23
1699032900000|2023-11-03 17:35:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|10
1699033200000|2023-11-03 17:40:00|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|3
1699033500000|2023-11-03 17:45:00|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.4|2511.4|5
1699033800000|2023-11-03 17:50:00|2518|2512|2518.8|2512.8|2519.5|2513.5|2517.4|2511.4|56
1699034100000|2023-11-03 17:55:00|2518.4|2512.4|2516.6|2510.6|2518.8|2512.8|2515.9|2509.9|23
1699034400000|2023-11-03 18:00:00|2516.4|2510.4|2516.4|2510.4|2517.4|2511.4|2516.1|2510.1|8
1699034700000|2023-11-03 18:05:00|2516.3|2510.3|2516.8|2510.8|2517|2511|2515.8|2509.8|9
1699035000000|2023-11-03 18:10:00|2517.5|2511.5|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|9
1699035300000|2023-11-03 18:15:00|2517.5|2511.5|2517.3|2511.3|2518|2512|2517.3|2511.3|11
1699035600000|2023-11-03 18:20:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|4
1699035900000|2023-11-03 18:25:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2516.4|2510.4|17
1699036200000|2023-11-03 18:30:00|2517.5|2511.5|2517.5|2511.5|2518|2512|2517.3|2511.3|11
1699036800000|2023-11-03 18:40:00|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|3
1699037100000|2023-11-03 18:45:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1699037700000|2023-11-03 18:55:00|2518|2512|2525|2506.3|2525.5|2512|2518|2505.8|8
1699232400000|2023-11-06 01:00:00|2520.3|2514.3|2514.5|2508.5|2520.3|2514.3|2511.9|2505.9|35
1699232700000|2023-11-06 01:05:00|2514.8|2508.8|2511.4|2505.4|2517.3|2511.3|2511.4|2505.4|31
1699233000000|2023-11-06 01:10:00|2512.4|2506.4|2512.8|2506.8|2514|2508|2511.3|2505.3|62
1699233300000|2023-11-06 01:15:00|2512.5|2506.5|2511.3|2505.3|2513.3|2507.3|2509.4|2503.4|68
1699233600000|2023-11-06 01:20:00|2511|2505|2509|2503|2511.8|2505.8|2508.8|2502.8|44
1699233900000|2023-11-06 01:25:00|2509.3|2503.3|2512.8|2506.8|2513|2507|2509.3|2503.3|43
1699234200000|2023-11-06 01:30:00|2512.5|2506.5|2517|2511|2518|2512|2512.5|2506.5|89
1699234500000|2023-11-06 01:35:00|2517.3|2511.3|2517|2511|2517.5|2511.5|2514.8|2508.8|74
1699234800000|2023-11-06 01:40:00|2517.3|2511.3|2516.8|2510.8|2517.5|2511.5|2515.5|2509.5|67
1699235100000|2023-11-06 01:45:00|2517|2511|2521.5|2515.5|2523|2517|2516.5|2510.5|121
1699235400000|2023-11-06 01:50:00|2521.8|2515.8|2519|2513|2522|2516|2517.3|2511.3|74
1699235700000|2023-11-06 01:55:00|2518.8|2512.8|2517.3|2511.3|2520.3|2514.3|2517.3|2511.3|53
1699236000000|2023-11-06 02:00:00|2517.5|2511.5|2523.3|2517.3|2523.5|2517.5|2517.5|2511.5|46
1699236300000|2023-11-06 02:05:00|2523|2517|2520.5|2514.5|2523|2517|2519.8|2513.8|46
1699236600000|2023-11-06 02:10:00|2520.8|2514.8|2521.3|2515.3|2521.5|2515.5|2520.5|2514.5|46
1699236900000|2023-11-06 02:15:00|2521|2515|2521|2515|2521.3|2515.3|2521|2515|3
1699237200000|2023-11-06 02:20:00|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1699237500000|2023-11-06 02:25:00|2519.8|2513.8|2519.5|2513.5|2520|2514|2519.5|2513.5|4
1699237800000|2023-11-06 02:30:00|2519.8|2513.8|2518.5|2512.5|2521.5|2515.5|2518.3|2512.3|42
1699238100000|2023-11-06 02:35:00|2518.3|2512.3|2519.3|2513.3|2520.5|2514.5|2518|2512|58
1699238400000|2023-11-06 02:40:00|2519.5|2513.5|2522.5|2516.5|2523.3|2517.3|2519.5|2513.5|32
1699238700000|2023-11-06 02:45:00|2522.3|2516.3|2518.8|2512.8|2522.3|2516.3|2518.5|2512.5|65
1699239000000|2023-11-06 02:50:00|2519|2513|2522.3|2516.3|2522.3|2516.3|2519|2513|22
1699239300000|2023-11-06 02:55:00|2522.5|2516.5|2524|2518|2524.5|2518.5|2522.5|2516.5|23
1699239600000|2023-11-06 03:00:00|2523.8|2517.8|2525|2519|2526|2520|2523|2517|62
1699239900000|2023-11-06 03:05:00|2524.8|2518.8|2526.8|2520.8|2527.5|2521.5|2524|2518|47
1699240200000|2023-11-06 03:10:00|2526.5|2520.5|2526.5|2520.5|2528.8|2522.8|2526.5|2520.5|49
1699240500000|2023-11-06 03:15:00|2527|2521|2527.8|2521.8|2528.3|2522.3|2526.5|2520.5|33
1699240800000|2023-11-06 03:20:00|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2525|2519|22
1699241100000|2023-11-06 03:25:00|2526.8|2520.8|2525.5|2519.5|2526.8|2520.8|2525.3|2519.3|9
1699241400000|2023-11-06 03:30:00|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|4
1699242000000|2023-11-06 03:40:00|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2525.5|2519.5|6
1699242300000|2023-11-06 03:45:00|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.5|2519.5|3
1699242600000|2023-11-06 03:50:00|2526|2520|2525|2519|2526|2520|2524.5|2518.5|6
1699242900000|2023-11-06 03:55:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|3
1699243800000|2023-11-06 04:10:00|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|2
1699245000000|2023-11-06 04:30:00|2527.3|2521.3|2528.3|2522.3|2528.5|2522.5|2527.3|2521.3|8
1699245300000|2023-11-06 04:35:00|2528|2522|2528|2522|2528.3|2522.3|2528|2522|5
1699245600000|2023-11-06 04:40:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1699245900000|2023-11-06 04:45:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|4
1699246500000|2023-11-06 04:55:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|12
1699246800000|2023-11-06 05:00:00|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|6
1699247100000|2023-11-06 05:05:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|14
1699247400000|2023-11-06 05:10:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|4
1699247700000|2023-11-06 05:15:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|10
1699248000000|2023-11-06 05:20:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|10
1699248300000|2023-11-06 05:25:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2526|2520|5
1699248600000|2023-11-06 05:30:00|2527.5|2521.5|2529|2523|2530|2524|2526.8|2520.8|56
1699248900000|2023-11-06 05:35:00|2528.8|2522.8|2531.3|2525.3|2531.5|2525.5|2528|2522|72
1699249200000|2023-11-06 05:40:00|2530.8|2524.8|2529.3|2523.3|2531.8|2525.8|2528.5|2522.5|45
1699249500000|2023-11-06 05:45:00|2529.5|2523.5|2532.5|2526.5|2532.8|2526.8|2528.3|2522.3|105
1699249800000|2023-11-06 05:50:00|2532.8|2526.8|2530|2524|2532.8|2526.8|2529.3|2523.3|45
1699250100000|2023-11-06 05:55:00|2530.3|2524.3|2527.8|2521.8|2530.8|2524.8|2527.8|2521.8|29
1699250400000|2023-11-06 06:00:00|2527.3|2521.3|2529.5|2523.5|2529.5|2523.5|2526|2520|33
1699250700000|2023-11-06 06:05:00|2529.3|2523.3|2527.8|2521.8|2529.5|2523.5|2527|2521|19
1699251000000|2023-11-06 06:10:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2524.8|2518.8|16
1699251300000|2023-11-06 06:15:00|2524.5|2518.5|2524.3|2518.3|2525.8|2519.8|2523.8|2517.8|41
1699251600000|2023-11-06 06:20:00|2524.5|2518.5|2521.8|2515.8|2524.8|2518.8|2521.5|2515.5|37
1699251900000|2023-11-06 06:25:00|2522|2516|2524.3|2518.3|2524.8|2518.8|2522|2516|28
1699252200000|2023-11-06 06:30:00|2524.5|2518.5|2527.3|2521.3|2527.3|2521.3|2524.5|2518.5|26
1699252500000|2023-11-06 06:35:00|2527.8|2521.8|2527|2521|2527.8|2521.8|2525.3|2519.3|14
1699252800000|2023-11-06 06:40:00|2526.8|2520.8|2524.8|2518.8|2526.8|2520.8|2524.8|2518.8|27
1699253100000|2023-11-06 06:45:00|2525|2519|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|9
1699253400000|2023-11-06 06:50:00|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2524.5|2518.5|18
1699253700000|2023-11-06 06:55:00|2524.8|2518.8|2525.8|2519.8|2526.3|2520.3|2524.5|2518.5|14
1699254000000|2023-11-06 07:00:00|2525.5|2519.5|2523.3|2517.3|2525.8|2519.8|2521.8|2515.8|35
1699254300000|2023-11-06 07:05:00|2523.5|2517.5|2522.8|2516.8|2523.8|2517.8|2522.5|2516.5|15
1699254600000|2023-11-06 07:10:00|2523|2517|2520.8|2514.8|2523|2517|2520.5|2514.5|14
1699254900000|2023-11-06 07:15:00|2521|2515|2527|2521|2527.8|2521.8|2521|2515|21
1699255200000|2023-11-06 07:20:00|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2524.8|2518.8|12
1699255500000|2023-11-06 07:25:00|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2525|2519|7
1699255800000|2023-11-06 07:30:00|2525|2519|2528.8|2522.8|2528.8|2522.8|2525|2519|12
1699256100000|2023-11-06 07:35:00|2529.3|2523.3|2532.3|2526.3|2532.3|2526.3|2529|2523|10
1699256400000|2023-11-06 07:40:00|2532.5|2526.5|2532|2526|2533.5|2527.5|2530.8|2524.8|16
1699256700000|2023-11-06 07:45:00|2531.8|2525.8|2533.8|2527.8|2533.8|2527.8|2531.5|2525.5|8
1699257000000|2023-11-06 07:50:00|2533.3|2527.3|2536.3|2530.3|2536.3|2530.3|2533|2527|22
1699257300000|2023-11-06 07:55:00|2536.4|2530.4|2538.3|2532.3|2538.3|2532.3|2533.1|2527.1|28
1699257600000|2023-11-06 08:00:00|2537.8|2531.8|2545.6|2539.6|2545.6|2539.6|2537.8|2531.8|96
1699257900000|2023-11-06 08:05:00|2545.4|2539.4|2551.8|2545.8|2553.8|2547.8|2545.1|2539.1|60
1699258200000|2023-11-06 08:10:00|2552|2546|2556.3|2550.3|2558.5|2552.5|2552|2546|73
1699258500000|2023-11-06 08:15:00|2554.6|2548.6|2551.9|2545.9|2557.1|2551.1|2550.9|2544.9|40
1699258800000|2023-11-06 08:20:00|2552.1|2546.1|2558.6|2552.6|2558.6|2552.6|2552.1|2546.1|51
1699259100000|2023-11-06 08:25:00|2558.9|2552.9|2561.1|2555.1|2562.4|2556.4|2557.9|2551.9|40
1699259400000|2023-11-06 08:30:00|2561.4|2555.4|2559.6|2553.6|2561.6|2555.6|2558.6|2552.6|51
1699259700000|2023-11-06 08:35:00|2559.9|2553.9|2560.6|2554.6|2561.9|2555.9|2559.9|2553.9|38
1699260000000|2023-11-06 08:40:00|2560.4|2554.4|2562.1|2556.1|2564.1|2558.1|2558.4|2552.4|48
1699260300000|2023-11-06 08:45:00|2562.4|2556.4|2563.9|2557.9|2563.9|2557.9|2562.4|2556.4|30
1699260600000|2023-11-06 08:50:00|2564.1|2558.1|2561.6|2555.6|2564.4|2558.4|2561.1|2555.1|27
1699260900000|2023-11-06 08:55:00|2561.4|2555.4|2559.9|2553.9|2561.4|2555.4|2559.9|2553.9|24
1699261200000|2023-11-06 09:00:00|2560.1|2554.1|2569.1|2563.1|2569.1|2563.1|2560.1|2554.1|59
1699261500000|2023-11-06 09:05:00|2568.9|2562.9|2574.6|2568.6|2574.6|2568.6|2568.1|2562.1|63
1699261800000|2023-11-06 09:10:00|2574.4|2568.4|2576.9|2570.9|2580.8|2574.8|2574.4|2568.4|58
1699262100000|2023-11-06 09:15:00|2576.6|2570.6|2574.1|2568.1|2576.6|2570.6|2571.4|2565.4|69
1699262400000|2023-11-06 09:20:00|2574.4|2568.4|2575.9|2569.9|2578.6|2572.6|2574.4|2568.4|54
1699262700000|2023-11-06 09:25:00|2576.1|2570.1|2571.4|2565.4|2576.4|2570.4|2570.6|2564.6|62
1699263000000|2023-11-06 09:30:00|2571.1|2565.1|2573.9|2567.9|2575.1|2569.1|2570.9|2564.9|29
1699263300000|2023-11-06 09:35:00|2573.6|2567.6|2572.9|2566.9|2573.9|2567.9|2571.1|2565.1|45
1699263600000|2023-11-06 09:40:00|2573.1|2567.1|2576.1|2570.1|2576.1|2570.1|2572.6|2566.6|30
1699263900000|2023-11-06 09:45:00|2574.6|2568.6|2572.1|2566.1|2575.4|2569.4|2570.6|2564.6|47
1699264200000|2023-11-06 09:50:00|2571.9|2565.9|2573.1|2567.1|2575.6|2569.6|2570.1|2564.1|35
1699264500000|2023-11-06 09:55:00|2573.4|2567.4|2578.6|2572.6|2578.6|2572.6|2573.4|2567.4|40
1699264800000|2023-11-06 10:00:00|2578.9|2572.9|2583.1|2577.1|2584.9|2578.9|2578.4|2572.4|54
1699265100000|2023-11-06 10:05:00|2583.6|2577.6|2583.1|2577.1|2584.1|2578.1|2579.9|2573.9|48
1699265400000|2023-11-06 10:10:00|2582.9|2576.9|2585.1|2579.1|2585.6|2579.6|2582.1|2576.1|47
1699265700000|2023-11-06 10:15:00|2584.4|2578.4|2582.9|2576.9|2585.4|2579.4|2582.9|2576.9|22
1699266000000|2023-11-06 10:20:00|2582.6|2576.6|2583.9|2577.9|2585.4|2579.4|2581.9|2575.9|37
1699266300000|2023-11-06 10:25:00|2583.6|2577.6|2581.9|2575.9|2585.1|2579.1|2580.1|2574.1|44
1699266600000|2023-11-06 10:30:00|2582.1|2576.1|2578.6|2572.6|2582.1|2576.1|2578.6|2572.6|27
1699266900000|2023-11-06 10:35:00|2578.4|2572.4|2578.9|2572.9|2581.1|2575.1|2577.9|2571.9|24
1699267200000|2023-11-06 10:40:00|2578.6|2572.6|2578.4|2572.4|2579.9|2573.9|2578.1|2572.1|28
1699267500000|2023-11-06 10:45:00|2578.9|2572.9|2578.4|2572.4|2579.4|2573.4|2578.1|2572.1|23
1699267800000|2023-11-06 10:50:00|2578.6|2572.6|2580.4|2574.4|2582.1|2576.1|2578.6|2572.6|30
1699268100000|2023-11-06 10:55:00|2580.1|2574.1|2581.6|2575.6|2582.1|2576.1|2579.9|2573.9|25
1699268400000|2023-11-06 11:00:00|2580.9|2574.9|2581.4|2575.4|2582.4|2576.4|2580.9|2574.9|21
1699268700000|2023-11-06 11:05:00|2581.6|2575.6|2586.6|2580.6|2590.1|2584.1|2581.6|2575.6|60
1699269000000|2023-11-06 11:10:00|2586.4|2580.4|2586.9|2580.9|2587.9|2581.9|2585.1|2579.1|37
1699269300000|2023-11-06 11:15:00|2587.1|2581.1|2590.9|2584.9|2591.6|2585.6|2586.9|2580.9|35
1699269600000|2023-11-06 11:20:00|2590.4|2584.4|2590.6|2584.6|2591.4|2585.4|2587.9|2581.9|30
1699269900000|2023-11-06 11:25:00|2590.4|2584.4|2588.4|2582.4|2592.1|2586.1|2588.1|2582.1|50
1699270200000|2023-11-06 11:30:00|2588.1|2582.1|2586.9|2580.9|2588.4|2582.4|2584.9|2578.9|49
1699270500000|2023-11-06 11:35:00|2586.6|2580.6|2584.4|2578.4|2587.4|2581.4|2583.9|2577.9|30
1699270800000|2023-11-06 11:40:00|2584.1|2578.1|2580.6|2574.6|2584.4|2578.4|2580.6|2574.6|39
1699271100000|2023-11-06 11:45:00|2580.4|2574.4|2581.1|2575.1|2582.1|2576.1|2579.4|2573.4|36
1699271400000|2023-11-06 11:50:00|2581.4|2575.4|2582.1|2576.1|2582.4|2576.4|2581.1|2575.1|28
1699271700000|2023-11-06 11:55:00|2582.4|2576.4|2581.1|2575.1|2582.4|2576.4|2580.9|2574.9|34
1699272000000|2023-11-06 12:00:00|2580.9|2574.9|2579.4|2573.4|2580.9|2574.9|2578.4|2572.4|36
1699272300000|2023-11-06 12:05:00|2579.1|2573.1|2580.1|2574.1|2580.1|2574.1|2578.9|2572.9|20
1699272600000|2023-11-06 12:10:00|2579.6|2573.6|2581.1|2575.1|2581.4|2575.4|2579.1|2573.1|40
1699272900000|2023-11-06 12:15:00|2580.9|2574.9|2576.4|2570.4|2581.1|2575.1|2576.4|2570.4|33
1699273200000|2023-11-06 12:20:00|2576.6|2570.6|2577.6|2571.6|2578.9|2572.9|2574.9|2568.9|36
1699273500000|2023-11-06 12:25:00|2577.4|2571.4|2579.6|2573.6|2580.6|2574.6|2576.6|2570.6|22
1699273800000|2023-11-06 12:30:00|2579.4|2573.4|2576.4|2570.4|2579.6|2573.6|2576.1|2570.1|57
1699274100000|2023-11-06 12:35:00|2575.9|2569.9|2579.6|2573.6|2579.6|2573.6|2574.9|2568.9|47
1699274400000|2023-11-06 12:40:00|2579.9|2573.9|2575.6|2569.6|2580.1|2574.1|2575.4|2569.4|38
1699274700000|2023-11-06 12:45:00|2575.4|2569.4|2579.9|2573.9|2580.9|2574.9|2575.4|2569.4|81
1699275000000|2023-11-06 12:50:00|2580.1|2574.1|2575.1|2569.1|2580.6|2574.6|2572.3|2566.3|127
1699275300000|2023-11-06 12:55:00|2574.9|2568.9|2574.4|2568.4|2576.1|2570.1|2572.6|2566.6|114
1699275600000|2023-11-06 13:00:00|2574.1|2568.1|2579.6|2573.6|2583.9|2577.9|2573.1|2567.1|243
1699275900000|2023-11-06 13:05:00|2578.3|2572.3|2575.4|2569.4|2580|2574|2572.8|2566.8|99
1699276200000|2023-11-06 13:10:00|2575.6|2569.6|2576.9|2570.9|2577.6|2571.6|2574.4|2568.4|99
1699276500000|2023-11-06 13:15:00|2576.6|2570.6|2571.1|2565.1|2577.1|2571.1|2569.4|2563.4|244
1699276800000|2023-11-06 13:20:00|2571.4|2565.4|2571.9|2565.9|2576.4|2570.4|2571.1|2565.1|122
1699277100000|2023-11-06 13:25:00|2571.6|2565.6|2573.9|2567.9|2574.9|2568.9|2569.4|2563.4|111
1699277400000|2023-11-06 13:30:00|2574.1|2568.1|2577.6|2571.6|2578.4|2572.4|2574.1|2568.1|88
1699277700000|2023-11-06 13:35:00|2577.1|2571.1|2578.4|2572.4|2579.1|2573.1|2576.6|2570.6|76
1699278000000|2023-11-06 13:40:00|2578.6|2572.6|2573.6|2567.6|2578.6|2572.6|2573.4|2567.4|35
1699278300000|2023-11-06 13:45:00|2573.9|2567.9|2572.1|2566.1|2574.1|2568.1|2567.1|2561.1|59
1699278600000|2023-11-06 13:50:00|2572.4|2566.4|2573.1|2567.1|2573.6|2567.6|2571.1|2565.1|40
1699278900000|2023-11-06 13:55:00|2572.9|2566.9|2573.6|2567.6|2573.9|2567.9|2570.6|2564.6|46
1699279200000|2023-11-06 14:00:00|2573.9|2567.9|2575.9|2569.9|2575.9|2569.9|2573.9|2567.9|31
1699279500000|2023-11-06 14:05:00|2576.4|2570.4|2571.9|2565.9|2576.9|2570.9|2571.6|2565.6|85
1699279800000|2023-11-06 14:10:00|2571.6|2565.6|2573.4|2567.4|2573.4|2567.4|2570.4|2564.4|45
1699280100000|2023-11-06 14:15:00|2573.1|2567.1|2571.4|2565.4|2575.6|2569.6|2571.4|2565.4|36
1699280400000|2023-11-06 14:20:00|2571.6|2565.6|2577.4|2571.4|2577.6|2571.6|2571.4|2565.4|60
1699280700000|2023-11-06 14:25:00|2576.6|2570.6|2579.6|2573.6|2579.9|2573.9|2575.9|2569.9|34
1699281000000|2023-11-06 14:30:00|2579.1|2573.1|2579.6|2573.6|2580.4|2574.4|2576.6|2570.6|79
1699281300000|2023-11-06 14:35:00|2579.4|2573.4|2579.6|2573.6|2580.6|2574.6|2577.1|2571.1|125
1699281600000|2023-11-06 14:40:00|2579.9|2573.9|2581.4|2575.4|2581.6|2575.6|2579.6|2573.6|69
1699281900000|2023-11-06 14:45:00|2581.1|2575.1|2586.9|2580.9|2587.1|2581.1|2579.9|2573.9|110
1699282200000|2023-11-06 14:50:00|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2583.6|2577.6|68
1699282500000|2023-11-06 14:55:00|2586.6|2580.6|2586.6|2580.6|2587.1|2581.1|2584.9|2578.9|31
1699282800000|2023-11-06 15:00:00|2587.6|2581.6|2583.9|2577.9|2587.9|2581.9|2582.9|2576.9|68
1699283100000|2023-11-06 15:05:00|2583.6|2577.6|2584.1|2578.1|2586.4|2580.4|2582.9|2576.9|66
1699283400000|2023-11-06 15:10:00|2584.6|2578.6|2582.4|2576.4|2586.4|2580.4|2582.1|2576.1|58
1699283700000|2023-11-06 15:15:00|2582.6|2576.6|2583.6|2577.6|2584.9|2578.9|2582.6|2576.6|28
1699284000000|2023-11-06 15:20:00|2584.1|2578.1|2588.6|2582.6|2588.6|2582.6|2584.1|2578.1|27
1699284300000|2023-11-06 15:25:00|2588.4|2582.4|2585.4|2579.4|2588.9|2582.9|2585.4|2579.4|55
1699284600000|2023-11-06 15:30:00|2585.6|2579.6|2586.1|2580.1|2587.1|2581.1|2584.6|2578.6|57
1699284900000|2023-11-06 15:35:00|2585.9|2579.9|2588.9|2582.9|2588.9|2582.9|2585.9|2579.9|22
1699285200000|2023-11-06 15:40:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2587.4|2581.4|20
1699285500000|2023-11-06 15:45:00|2589.4|2583.4|2590.6|2584.6|2592.1|2586.1|2589.4|2583.4|73
1699285800000|2023-11-06 15:50:00|2590.4|2584.4|2581.3|2575.3|2590.4|2584.4|2580.6|2574.6|83
1699286100000|2023-11-06 15:55:00|2580.6|2574.6|2572.3|2566.3|2582.3|2576.3|2570.3|2564.3|125
1699286400000|2023-11-06 16:00:00|2571.8|2565.8|2568.9|2562.9|2571.8|2565.8|2565.5|2559.5|88
1699286700000|2023-11-06 16:05:00|2569.1|2563.1|2567.9|2561.9|2569.6|2563.6|2567.6|2561.6|37
1699287000000|2023-11-06 16:10:00|2567.6|2561.6|2568.9|2562.9|2569.4|2563.4|2566.9|2560.9|39
1699287300000|2023-11-06 16:15:00|2569.1|2563.1|2567.6|2561.6|2570.4|2564.4|2567.4|2561.4|50
1699287600000|2023-11-06 16:20:00|2566.9|2560.9|2563.9|2557.9|2567.1|2561.1|2563.4|2557.4|41
1699287900000|2023-11-06 16:25:00|2563.6|2557.6|2564.4|2558.4|2566.1|2560.1|2563.6|2557.6|40
1699288200000|2023-11-06 16:30:00|2564.6|2558.6|2563.9|2557.9|2565.1|2559.1|2563.4|2557.4|18
1699288500000|2023-11-06 16:35:00|2563.6|2557.6|2564.6|2558.6|2564.6|2558.6|2562.4|2556.4|25
1699288800000|2023-11-06 16:40:00|2565.1|2559.1|2565.1|2559.1|2566.6|2560.6|2565.1|2559.1|40
1699289100000|2023-11-06 16:45:00|2564.9|2558.9|2564.4|2558.4|2565.9|2559.9|2563.6|2557.6|44
1699289400000|2023-11-06 16:50:00|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2563.4|2557.4|25
1699289700000|2023-11-06 16:55:00|2564.9|2558.9|2565.4|2559.4|2566.1|2560.1|2564.4|2558.4|18
1699290000000|2023-11-06 17:00:00|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2564.9|2558.9|9
1699290300000|2023-11-06 17:05:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1699290600000|2023-11-06 17:10:00|2565.6|2559.6|2565.9|2559.9|2566.1|2560.1|2565.4|2559.4|13
1699290900000|2023-11-06 17:15:00|2566.1|2560.1|2567.4|2561.4|2567.4|2561.4|2566.1|2560.1|6
1699291200000|2023-11-06 17:20:00|2567.6|2561.6|2567.1|2561.1|2567.9|2561.9|2567.1|2561.1|13
1699291500000|2023-11-06 17:25:00|2566.9|2560.9|2567.1|2561.1|2567.4|2561.4|2566.9|2560.9|6
1699291800000|2023-11-06 17:30:00|2566.9|2560.9|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|8
1699292100000|2023-11-06 17:35:00|2566.9|2560.9|2567.4|2561.4|2568.1|2562.1|2566.6|2560.6|10
1699292400000|2023-11-06 17:40:00|2568.6|2562.6|2567.1|2561.1|2568.6|2562.6|2566.9|2560.9|14
1699292700000|2023-11-06 17:45:00|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|9
1699293000000|2023-11-06 17:50:00|2567.1|2561.1|2567.4|2561.4|2567.9|2561.9|2566.9|2560.9|28
1699293300000|2023-11-06 17:55:00|2567.1|2561.1|2567.8|2561.8|2568.3|2562.3|2567.1|2561.1|26
1699293600000|2023-11-06 18:00:00|2567.5|2561.5|2567.1|2561.1|2567.8|2561.8|2567|2561|11
1699293900000|2023-11-06 18:05:00|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|3
1699294200000|2023-11-06 18:10:00|2567.8|2561.8|2567.5|2561.5|2568.1|2562.1|2567.5|2561.5|5
1699294500000|2023-11-06 18:15:00|2566.3|2560.3|2566|2560|2567.3|2561.3|2565.9|2559.9|6
1699294800000|2023-11-06 18:20:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2565.5|2559.5|15
1699295100000|2023-11-06 18:25:00|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|6
1699295400000|2023-11-06 18:30:00|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|18
1699295700000|2023-11-06 18:35:00|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.3|2560.3|7
1699296300000|2023-11-06 18:45:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1699296600000|2023-11-06 18:50:00|2566|2560|2565|2559|2566|2560|2564.3|2558.3|8
1699296900000|2023-11-06 18:55:00|2565.3|2559.3|2574.5|2555.8|2574.5|2561.5|2565.3|2555|15
1699318800000|2023-11-07 01:00:00|2561.5|2555.5|2560.8|2554.8|2562.6|2556.6|2560.3|2554.3|35
1699319100000|2023-11-07 01:05:00|2560.5|2554.5|2560.3|2554.3|2564|2558|2560|2554|91
1699319400000|2023-11-07 01:10:00|2560.5|2554.5|2560.5|2554.5|2563.3|2557.3|2560.3|2554.3|40
1699319700000|2023-11-07 01:15:00|2560.3|2554.3|2561.3|2555.3|2562|2556|2560|2554|50
1699320000000|2023-11-07 01:20:00|2561.5|2555.5|2560|2554|2562.3|2556.3|2559.8|2553.8|27
1699320300000|2023-11-07 01:25:00|2559.8|2553.8|2562.3|2556.3|2562.5|2556.5|2559.3|2553.3|49
1699320600000|2023-11-07 01:30:00|2562|2556|2561.5|2555.5|2564.3|2558.3|2561.5|2555.5|63
1699320900000|2023-11-07 01:35:00|2561.3|2555.3|2559.3|2553.3|2561.3|2555.3|2558.3|2552.3|70
1699321200000|2023-11-07 01:40:00|2559.8|2553.8|2556.1|2550.1|2559.8|2553.8|2552.8|2546.8|60
1699321500000|2023-11-07 01:45:00|2556.4|2550.4|2557.8|2551.8|2558.3|2552.3|2555.5|2549.5|44
1699321800000|2023-11-07 01:50:00|2557.5|2551.5|2556|2550|2557.5|2551.5|2555.3|2549.3|23
1699322100000|2023-11-07 01:55:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2554.5|2548.5|24
1699322400000|2023-11-07 02:00:00|2555.5|2549.5|2554.3|2548.3|2555.8|2549.8|2553|2547|36
1699322700000|2023-11-07 02:05:00|2554.5|2548.5|2554.8|2548.8|2555|2549|2553.5|2547.5|26
1699323000000|2023-11-07 02:10:00|2555|2549|2552.3|2546.3|2555|2549|2552.3|2546.3|14
1699323300000|2023-11-07 02:15:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|4
1699323600000|2023-11-07 02:20:00|2552.5|2546.5|2554.3|2548.3|2554.3|2548.3|2552.5|2546.5|6
1699323900000|2023-11-07 02:25:00|2553.3|2547.3|2551.5|2545.5|2553.3|2547.3|2551.5|2545.5|9
1699324200000|2023-11-07 02:30:00|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|33
1699324500000|2023-11-07 02:35:00|2551|2545|2551|2545|2552|2546|2550.3|2544.3|41
1699324800000|2023-11-07 02:40:00|2551.3|2545.3|2551.3|2545.3|2552.5|2546.5|2550.3|2544.3|44
1699325100000|2023-11-07 02:45:00|2551|2545|2550.5|2544.5|2551|2545|2549.8|2543.8|16
1699325400000|2023-11-07 02:50:00|2549.5|2543.5|2553.3|2547.3|2553.8|2547.8|2549.5|2543.5|47
1699325700000|2023-11-07 02:55:00|2553.5|2547.5|2553|2547|2553.8|2547.8|2552.8|2546.8|19
1699326000000|2023-11-07 03:00:00|2553.3|2547.3|2556|2550|2556.3|2550.3|2553.3|2547.3|33
1699326300000|2023-11-07 03:05:00|2555.8|2549.8|2554.8|2548.8|2555.8|2549.8|2553.3|2547.3|28
1699326600000|2023-11-07 03:10:00|2554.5|2548.5|2554.8|2548.8|2555|2549|2552.8|2546.8|13
1699326900000|2023-11-07 03:15:00|2555|2549|2553.3|2547.3|2555|2549|2553|2547|18
1699327200000|2023-11-07 03:20:00|2553|2547|2551.3|2545.3|2553.3|2547.3|2551.3|2545.3|15
1699327500000|2023-11-07 03:25:00|2551.5|2545.5|2555|2549|2555|2549|2551.5|2545.5|27
1699327800000|2023-11-07 03:30:00|2555.8|2549.8|2555.5|2549.5|2556|2550|2553.3|2547.3|21
1699328100000|2023-11-07 03:35:00|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|8
1699328400000|2023-11-07 03:40:00|2556|2550|2554.3|2548.3|2556|2550|2554.3|2548.3|3
1699328700000|2023-11-07 03:45:00|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1699329000000|2023-11-07 03:50:00|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|4
1699329300000|2023-11-07 03:55:00|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|10
1699329600000|2023-11-07 04:00:00|2554.5|2548.5|2555.5|2549.5|2555.5|2549.5|2554.5|2548.5|5
1699330200000|2023-11-07 04:10:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1699330500000|2023-11-07 04:15:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1699330800000|2023-11-07 04:20:00|2555.8|2549.8|2555.3|2549.3|2555.8|2549.8|2554.8|2548.8|4
1699331100000|2023-11-07 04:25:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1699331400000|2023-11-07 04:30:00|2555.5|2549.5|2555|2549|2555.5|2549.5|2554|2548|6
1699331700000|2023-11-07 04:35:00|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1699332300000|2023-11-07 04:45:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1699333200000|2023-11-07 05:00:00|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|2
1699334100000|2023-11-07 05:15:00|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1699334400000|2023-11-07 05:20:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1699334700000|2023-11-07 05:25:00|2556.3|2550.3|2554.8|2548.8|2556.3|2550.3|2554.8|2548.8|5
1699335000000|2023-11-07 05:30:00|2554.3|2548.3|2556.5|2550.5|2556.5|2550.5|2553|2547|64
1699335300000|2023-11-07 05:35:00|2556.3|2550.3|2557.3|2551.3|2558|2552|2556.3|2550.3|27
1699335600000|2023-11-07 05:40:00|2557|2551|2556.8|2550.8|2557.8|2551.8|2556.5|2550.5|35
1699335900000|2023-11-07 05:45:00|2557|2551|2555.3|2549.3|2557|2551|2554.3|2548.3|21
1699336200000|2023-11-07 05:50:00|2555|2549|2557.5|2551.5|2557.5|2551.5|2554.8|2548.8|35
1699336500000|2023-11-07 05:55:00|2557.3|2551.3|2557.3|2551.3|2558.3|2552.3|2556.5|2550.5|35
1699336800000|2023-11-07 06:00:00|2557|2551|2556.8|2550.8|2557.8|2551.8|2556.3|2550.3|23
1699337100000|2023-11-07 06:05:00|2557|2551|2559|2553|2560|2554|2556.8|2550.8|114
1699337400000|2023-11-07 06:10:00|2558.8|2552.8|2558.5|2552.5|2559.5|2553.5|2557.9|2551.9|145
1699337700000|2023-11-07 06:15:00|2558.3|2552.3|2558.8|2552.8|2560|2554|2556.8|2550.8|127
1699338000000|2023-11-07 06:20:00|2558.5|2552.5|2557|2551|2559|2553|2556.8|2550.8|52
1699338300000|2023-11-07 06:25:00|2556.8|2550.8|2557.8|2551.8|2559.3|2553.3|2556.8|2550.8|44
1699338600000|2023-11-07 06:30:00|2558|2552|2557.5|2551.5|2560|2554|2557.5|2551.5|35
1699338900000|2023-11-07 06:35:00|2557.8|2551.8|2556.3|2550.3|2559|2553|2556.3|2550.3|39
1699339200000|2023-11-07 06:40:00|2556.8|2550.8|2555.5|2549.5|2557.5|2551.5|2555.3|2549.3|21
1699339500000|2023-11-07 06:45:00|2555.3|2549.3|2552.8|2546.8|2555.8|2549.8|2552.8|2546.8|23
1699339800000|2023-11-07 06:50:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552|2546|6
1699340100000|2023-11-07 06:55:00|2553.5|2547.5|2551.5|2545.5|2554.3|2548.3|2551.3|2545.3|25
1699340400000|2023-11-07 07:00:00|2551.3|2545.3|2548.3|2542.3|2551.5|2545.5|2547.5|2541.5|16
1699340700000|2023-11-07 07:05:00|2548.5|2542.5|2548|2542|2548.5|2542.5|2547.5|2541.5|8
1699341300000|2023-11-07 07:15:00|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2548|2542|5
1699341600000|2023-11-07 07:20:00|2548|2542|2548|2542|2548.5|2542.5|2548|2542|4
1699341900000|2023-11-07 07:25:00|2548.5|2542.5|2550|2544|2550|2544|2548.3|2542.3|8
1699342200000|2023-11-07 07:30:00|2550.3|2544.3|2551|2545|2553|2547|2550|2544|18
1699342500000|2023-11-07 07:35:00|2550.8|2544.8|2551|2545|2551|2545|2549.8|2543.8|4
1699342800000|2023-11-07 07:40:00|2552.3|2546.3|2556.8|2550.8|2556.8|2550.8|2552.3|2546.3|17
1699343100000|2023-11-07 07:45:00|2557|2551|2560.3|2554.3|2560.3|2554.3|2556.8|2550.8|13
1699343400000|2023-11-07 07:50:00|2560|2554|2562|2556|2562|2556|2560|2554|9
1699343700000|2023-11-07 07:55:00|2562.1|2556.1|2557.6|2551.6|2562.1|2556.1|2555.1|2549.1|22
1699344000000|2023-11-07 08:00:00|2559|2553|2552|2546|2566.5|2560.5|2551.9|2545.9|91
1699344300000|2023-11-07 08:05:00|2551.8|2545.8|2554.9|2548.9|2554.9|2548.9|2549|2543|36
1699344600000|2023-11-07 08:10:00|2554.6|2548.6|2555.9|2549.9|2557.6|2551.6|2554.4|2548.4|27
1699344900000|2023-11-07 08:15:00|2555.6|2549.6|2555.9|2549.9|2557.9|2551.9|2551.9|2545.9|61
1699345200000|2023-11-07 08:20:00|2556.1|2550.1|2553.6|2547.6|2559.6|2553.6|2552.9|2546.9|59
1699345500000|2023-11-07 08:25:00|2553.4|2547.4|2559.6|2553.6|2561.1|2555.1|2553.1|2547.1|51
1699345800000|2023-11-07 08:30:00|2559.9|2553.9|2559.6|2553.6|2561.6|2555.6|2558.4|2552.4|47
1699346100000|2023-11-07 08:35:00|2559.1|2553.1|2557.9|2551.9|2559.1|2553.1|2557.1|2551.1|35
1699346400000|2023-11-07 08:40:00|2557.6|2551.6|2551.6|2545.6|2559.6|2553.6|2551.4|2545.4|44
1699346700000|2023-11-07 08:45:00|2551.4|2545.4|2550.6|2544.6|2552.1|2546.1|2549.6|2543.6|33
1699347000000|2023-11-07 08:50:00|2550.4|2544.4|2548.9|2542.9|2552.6|2546.6|2548.9|2542.9|36
1699347300000|2023-11-07 08:55:00|2549.1|2543.1|2549.1|2543.1|2550.9|2544.9|2545|2539|39
1699347600000|2023-11-07 09:00:00|2548.6|2542.6|2555.9|2549.9|2558.5|2552.5|2546.9|2540.9|98
1699347900000|2023-11-07 09:05:00|2556.1|2550.1|2555.1|2549.1|2558.1|2552.1|2553.9|2547.9|40
1699348200000|2023-11-07 09:10:00|2554.6|2548.6|2557.6|2551.6|2557.6|2551.6|2554.1|2548.1|70
1699348500000|2023-11-07 09:15:00|2557.9|2551.9|2554.6|2548.6|2557.9|2551.9|2554.4|2548.4|29
1699348800000|2023-11-07 09:20:00|2554.4|2548.4|2553.6|2547.6|2554.6|2548.6|2552.4|2546.4|31
1699349100000|2023-11-07 09:25:00|2553.4|2547.4|2550.9|2544.9|2555.4|2549.4|2550.4|2544.4|49
1699349400000|2023-11-07 09:30:00|2551.1|2545.1|2552.9|2546.9|2553.4|2547.4|2551.1|2545.1|19
1699349700000|2023-11-07 09:35:00|2553.1|2547.1|2551.4|2545.4|2554.4|2548.4|2551.1|2545.1|34
1699350000000|2023-11-07 09:40:00|2550.9|2544.9|2551.6|2545.6|2551.9|2545.9|2550.9|2544.9|10
1699350300000|2023-11-07 09:45:00|2551.9|2545.9|2553.9|2547.9|2553.9|2547.9|2550.9|2544.9|37
1699350600000|2023-11-07 09:50:00|2554.1|2548.1|2556.6|2550.6|2557.9|2551.9|2553.6|2547.6|66
1699350900000|2023-11-07 09:55:00|2556.9|2550.9|2560.4|2554.4|2561.4|2555.4|2556.9|2550.9|61
1699351200000|2023-11-07 10:00:00|2560.1|2554.1|2561.9|2555.9|2564.4|2558.4|2559.4|2553.4|81
1699351500000|2023-11-07 10:05:00|2562.1|2556.1|2559.4|2553.4|2563.1|2557.1|2557.1|2551.1|60
1699351800000|2023-11-07 10:10:00|2559.6|2553.6|2558.6|2552.6|2561.4|2555.4|2556.9|2550.9|48
1699352100000|2023-11-07 10:15:00|2558.4|2552.4|2559.4|2553.4|2561.1|2555.1|2557.4|2551.4|41
1699352400000|2023-11-07 10:20:00|2559.6|2553.6|2559.9|2553.9|2560.9|2554.9|2559.6|2553.6|33
1699352700000|2023-11-07 10:25:00|2559.6|2553.6|2562.4|2556.4|2562.4|2556.4|2559.6|2553.6|14
1699353000000|2023-11-07 10:30:00|2562.6|2556.6|2561.4|2555.4|2562.9|2556.9|2561.4|2555.4|25
1699353300000|2023-11-07 10:35:00|2561.1|2555.1|2556.9|2550.9|2561.4|2555.4|2556.6|2550.6|24
1699353600000|2023-11-07 10:40:00|2556.6|2550.6|2556.4|2550.4|2556.9|2550.9|2556.1|2550.1|16
1699353900000|2023-11-07 10:45:00|2556.1|2550.1|2557.4|2551.4|2557.4|2551.4|2553.6|2547.6|26
1699354200000|2023-11-07 10:50:00|2557.9|2551.9|2557.9|2551.9|2559.1|2553.1|2557.4|2551.4|20
1699354500000|2023-11-07 10:55:00|2557.6|2551.6|2556.4|2550.4|2558.4|2552.4|2555.1|2549.1|24
1699354800000|2023-11-07 11:00:00|2556.1|2550.1|2557.1|2551.1|2557.4|2551.4|2553.6|2547.6|27
1699355100000|2023-11-07 11:05:00|2556.4|2550.4|2552.9|2546.9|2556.4|2550.4|2552.9|2546.9|26
1699355400000|2023-11-07 11:10:00|2552.6|2546.6|2553.4|2547.4|2554.1|2548.1|2552.4|2546.4|29
1699355700000|2023-11-07 11:15:00|2553.1|2547.1|2553.4|2547.4|2553.9|2547.9|2551.4|2545.4|38
1699356000000|2023-11-07 11:20:00|2553.6|2547.6|2553.1|2547.1|2554.9|2548.9|2552.6|2546.6|21
1699356300000|2023-11-07 11:25:00|2553.4|2547.4|2551.9|2545.9|2555.6|2549.6|2551.9|2545.9|33
1699356600000|2023-11-07 11:30:00|2551.6|2545.6|2557.4|2551.4|2557.6|2551.6|2551.6|2545.6|37
1699356900000|2023-11-07 11:35:00|2557.6|2551.6|2554.9|2548.9|2558.6|2552.6|2554.9|2548.9|44
1699357200000|2023-11-07 11:40:00|2554.6|2548.6|2554.1|2548.1|2557.4|2551.4|2554.1|2548.1|53
1699357500000|2023-11-07 11:45:00|2553.9|2547.9|2552.1|2546.1|2553.9|2547.9|2550.9|2544.9|24
1699357800000|2023-11-07 11:50:00|2551.9|2545.9|2555.4|2549.4|2555.4|2549.4|2551.9|2545.9|21
1699358100000|2023-11-07 11:55:00|2555.1|2549.1|2553.9|2547.9|2555.4|2549.4|2552.9|2546.9|16
1699358400000|2023-11-07 12:00:00|2554.1|2548.1|2558.1|2552.1|2558.1|2552.1|2554.1|2548.1|34
1699358700000|2023-11-07 12:05:00|2557.6|2551.6|2556.1|2550.1|2557.9|2551.9|2556.1|2550.1|16
1699359000000|2023-11-07 12:10:00|2555.9|2549.9|2560.1|2554.1|2562.4|2556.4|2554.9|2548.9|61
1699359300000|2023-11-07 12:15:00|2558.9|2552.9|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|29
1699359600000|2023-11-07 12:20:00|2557.6|2551.6|2558.1|2552.1|2558.4|2552.4|2556.6|2550.6|17
1699359900000|2023-11-07 12:25:00|2557.9|2551.9|2558.4|2552.4|2560.4|2554.4|2557.9|2551.9|23
1699360200000|2023-11-07 12:30:00|2558.1|2552.1|2551.1|2545.1|2558.9|2552.9|2549.9|2543.9|60
1699360500000|2023-11-07 12:35:00|2550.6|2544.6|2552.1|2546.1|2554.1|2548.1|2550.1|2544.1|52
1699360800000|2023-11-07 12:40:00|2551.9|2545.9|2554.9|2548.9|2557.1|2551.1|2551.6|2545.6|35
1699361100000|2023-11-07 12:45:00|2554.4|2548.4|2554.1|2548.1|2554.6|2548.6|2553.1|2547.1|25
1699361400000|2023-11-07 12:50:00|2554.4|2548.4|2552.6|2546.6|2554.6|2548.6|2552.1|2546.1|33
1699361700000|2023-11-07 12:55:00|2552.9|2546.9|2554.9|2548.9|2558.4|2552.4|2552.6|2546.6|78
1699362000000|2023-11-07 13:00:00|2555.1|2549.1|2553.6|2547.6|2555.1|2549.1|2546.3|2540.3|166
1699362300000|2023-11-07 13:05:00|2553.9|2547.9|2556.6|2550.6|2556.6|2550.6|2551.4|2545.4|86
1699362600000|2023-11-07 13:10:00|2556.4|2550.4|2556.4|2550.4|2558.6|2552.6|2555.4|2549.4|39
1699362900000|2023-11-07 13:15:00|2556.1|2550.1|2555.9|2549.9|2557.1|2551.1|2554.4|2548.4|47
1699363200000|2023-11-07 13:20:00|2555.6|2549.6|2554.6|2548.6|2556.4|2550.4|2553.9|2547.9|31
1699363500000|2023-11-07 13:25:00|2554.9|2548.9|2558.9|2552.9|2559.4|2553.4|2554.9|2548.9|35
1699363800000|2023-11-07 13:30:00|2558.6|2552.6|2556.1|2550.1|2559.9|2553.9|2556.1|2550.1|34
1699364100000|2023-11-07 13:35:00|2556.4|2550.4|2559.6|2553.6|2559.6|2553.6|2555.9|2549.9|27
1699364400000|2023-11-07 13:40:00|2559.9|2553.9|2563.4|2557.4|2563.4|2557.4|2559.9|2553.9|25
1699364700000|2023-11-07 13:45:00|2563.6|2557.6|2562.6|2556.6|2564.4|2558.4|2561.6|2555.6|36
1699365000000|2023-11-07 13:50:00|2562.9|2556.9|2563.9|2557.9|2563.9|2557.9|2562.9|2556.9|21
1699365300000|2023-11-07 13:55:00|2564.1|2558.1|2565.6|2559.6|2565.6|2559.6|2563.4|2557.4|21
1699365600000|2023-11-07 14:00:00|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2560.9|2554.9|60
1699365900000|2023-11-07 14:05:00|2564.9|2558.9|2561.9|2555.9|2565.1|2559.1|2561.6|2555.6|77
1699366200000|2023-11-07 14:10:00|2562.4|2556.4|2565.4|2559.4|2566.6|2560.6|2560.9|2554.9|62
1699366500000|2023-11-07 14:15:00|2565.6|2559.6|2565.9|2559.9|2567.1|2561.1|2564.4|2558.4|39
1699366800000|2023-11-07 14:20:00|2565.6|2559.6|2568.1|2562.1|2569.4|2563.4|2565.6|2559.6|41
1699367100000|2023-11-07 14:25:00|2568.4|2562.4|2565.6|2559.6|2569.4|2563.4|2565.1|2559.1|32
1699367400000|2023-11-07 14:30:00|2565.4|2559.4|2562.4|2556.4|2568.9|2562.9|2561.6|2555.6|83
1699367700000|2023-11-07 14:35:00|2562.1|2556.1|2565.9|2559.9|2565.9|2559.9|2560.6|2554.6|40
1699368000000|2023-11-07 14:40:00|2566.1|2560.1|2565.9|2559.9|2567.6|2561.6|2563.4|2557.4|66
1699368300000|2023-11-07 14:45:00|2565.4|2559.4|2565.6|2559.6|2566.9|2560.9|2564.9|2558.9|40
1699368600000|2023-11-07 14:50:00|2565.4|2559.4|2566.1|2560.1|2569.4|2563.4|2564.9|2558.9|65
1699368900000|2023-11-07 14:55:00|2565.9|2559.9|2565.6|2559.6|2567.4|2561.4|2564.4|2558.4|78
1699369200000|2023-11-07 15:00:00|2565.4|2559.4|2564.6|2558.6|2567.1|2561.1|2562.9|2556.9|59
1699369500000|2023-11-07 15:05:00|2564.9|2558.9|2562.9|2556.9|2565.6|2559.6|2562.9|2556.9|44
1699369800000|2023-11-07 15:10:00|2563.1|2557.1|2566.9|2560.9|2568.6|2562.6|2563.1|2557.1|60
1699370100000|2023-11-07 15:15:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2565.4|2559.4|24
1699370400000|2023-11-07 15:20:00|2565.9|2559.9|2563.4|2557.4|2565.9|2559.9|2562.1|2556.1|59
1699370700000|2023-11-07 15:25:00|2563.6|2557.6|2566.1|2560.1|2567.5|2561.5|2563.4|2557.4|55
1699371000000|2023-11-07 15:30:00|2565.9|2559.9|2570.9|2564.9|2571.6|2565.6|2565.9|2559.9|85
1699371300000|2023-11-07 15:35:00|2570.6|2564.6|2566.9|2560.9|2570.6|2564.6|2564.9|2558.9|76
1699371600000|2023-11-07 15:40:00|2567.1|2561.1|2566.6|2560.6|2567.4|2561.4|2565.6|2559.6|31
1699371900000|2023-11-07 15:45:00|2566.4|2560.4|2572.4|2566.4|2572.4|2566.4|2565.9|2559.9|71
1699372200000|2023-11-07 15:50:00|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2569.6|2563.6|90
1699372500000|2023-11-07 15:55:00|2572.1|2566.1|2569.9|2563.9|2572.1|2566.1|2568.4|2562.4|88
1699372800000|2023-11-07 16:00:00|2569.6|2563.6|2567.9|2561.9|2571.6|2565.6|2566.6|2560.6|84
1699373100000|2023-11-07 16:05:00|2567.6|2561.6|2568.1|2562.1|2569.4|2563.4|2566.9|2560.9|59
1699373400000|2023-11-07 16:10:00|2568.4|2562.4|2568.9|2562.9|2569.1|2563.1|2567.6|2561.6|43
1699373700000|2023-11-07 16:15:00|2568.6|2562.6|2570.4|2564.4|2571.6|2565.6|2568.6|2562.6|40
1699374000000|2023-11-07 16:20:00|2570.6|2564.6|2569.9|2563.9|2571.9|2565.9|2569.9|2563.9|27
1699374300000|2023-11-07 16:25:00|2569.6|2563.6|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|10
1699374600000|2023-11-07 16:30:00|2569.9|2563.9|2573.1|2567.1|2573.6|2567.6|2569.6|2563.6|93
1699374900000|2023-11-07 16:35:00|2572.9|2566.9|2570.9|2564.9|2572.9|2566.9|2570.6|2564.6|29
1699375200000|2023-11-07 16:40:00|2571.1|2565.1|2570.4|2564.4|2571.6|2565.6|2569.9|2563.9|31
1699375500000|2023-11-07 16:45:00|2570.6|2564.6|2569.9|2563.9|2571.1|2565.1|2569.1|2563.1|30
1699375800000|2023-11-07 16:50:00|2569.6|2563.6|2569.1|2563.1|2570.1|2564.1|2569.1|2563.1|10
1699376100000|2023-11-07 16:55:00|2569.6|2563.6|2569.6|2563.6|2570.6|2564.6|2568.9|2562.9|25
1699376400000|2023-11-07 17:00:00|2569.1|2563.1|2568.4|2562.4|2569.9|2563.9|2568.1|2562.1|21
1699376700000|2023-11-07 17:05:00|2568.1|2562.1|2568.4|2562.4|2570.4|2564.4|2568.1|2562.1|35
1699377000000|2023-11-07 17:10:00|2568.6|2562.6|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|18
1699377300000|2023-11-07 17:15:00|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|11
1699377600000|2023-11-07 17:20:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|30
1699377900000|2023-11-07 17:25:00|2570.1|2564.1|2570.1|2564.1|2570.6|2564.6|2569.4|2563.4|20
1699378200000|2023-11-07 17:30:00|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|23
1699378500000|2023-11-07 17:35:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|4
1699378800000|2023-11-07 17:40:00|2570.6|2564.6|2569.9|2563.9|2570.6|2564.6|2569.9|2563.9|18
1699379100000|2023-11-07 17:45:00|2570.1|2564.1|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|22
1699379400000|2023-11-07 17:50:00|2570.1|2564.1|2569.4|2563.4|2570.4|2564.4|2569.4|2563.4|8
1699379700000|2023-11-07 17:55:00|2569.6|2563.6|2570.3|2564.3|2570.5|2564.5|2569.5|2563.5|20
1699380000000|2023-11-07 18:00:00|2570|2564|2569.9|2563.9|2570.8|2564.8|2569.8|2563.8|19
1699380300000|2023-11-07 18:05:00|2569.8|2563.8|2571.3|2565.3|2571.5|2565.5|2569.8|2563.8|11
1699380600000|2023-11-07 18:10:00|2571.5|2565.5|2571.3|2565.3|2571.8|2565.8|2571.1|2565.1|8
1699380900000|2023-11-07 18:15:00|2571.5|2565.5|2574.3|2568.3|2574.4|2568.4|2571.5|2565.5|21
1699381200000|2023-11-07 18:20:00|2573.8|2567.8|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|32
1699381500000|2023-11-07 18:25:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|6
1699381800000|2023-11-07 18:30:00|2571.8|2565.8|2574.5|2568.5|2574.5|2568.5|2571.8|2565.8|7
1699382100000|2023-11-07 18:35:00|2574.3|2568.3|2576.5|2570.5|2576.8|2570.8|2574.3|2568.3|15
1699382400000|2023-11-07 18:40:00|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576|2570|12
1699382700000|2023-11-07 18:45:00|2576.3|2570.3|2577.8|2571.8|2577.8|2571.8|2576|2570|17
1699383000000|2023-11-07 18:50:00|2577.5|2571.5|2578|2572|2578|2572|2577|2571|8
1699383300000|2023-11-07 18:55:00|2578.3|2572.3|2584|2565.3|2584.5|2572.3|2578.3|2565.3|3
1699405200000|2023-11-08 01:00:00|2571.1|2565.1|2573.5|2567.5|2574.1|2568.1|2570.8|2564.8|18
1699405500000|2023-11-08 01:05:00|2573.6|2567.6|2575.5|2569.5|2576.1|2570.1|2571.9|2565.9|30
1699405800000|2023-11-08 01:10:00|2575.6|2569.6|2575.5|2569.5|2576.9|2570.9|2574.4|2568.4|34
1699406100000|2023-11-08 01:15:00|2575.3|2569.3|2574.3|2568.3|2577.3|2571.3|2573.5|2567.5|52
1699406400000|2023-11-08 01:20:00|2574.8|2568.8|2572.5|2566.5|2576|2570|2571.3|2565.3|40
1699406700000|2023-11-08 01:25:00|2572.8|2566.8|2570.5|2564.5|2573|2567|2570.3|2564.3|33
1699407000000|2023-11-08 01:30:00|2570.8|2564.8|2571|2565|2571|2565|2568.3|2562.3|32
1699407300000|2023-11-08 01:35:00|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2568.8|2562.8|38
1699407600000|2023-11-08 01:40:00|2571|2565|2575.3|2569.3|2575.3|2569.3|2571|2565|27
1699407900000|2023-11-08 01:45:00|2575|2569|2572.5|2566.5|2575|2569|2572.3|2566.3|22
1699408200000|2023-11-08 01:50:00|2572.3|2566.3|2576.3|2570.3|2576.3|2570.3|2572|2566|33
1699408500000|2023-11-08 01:55:00|2576.5|2570.5|2576.8|2570.8|2579.5|2573.5|2576|2570|64
1699408800000|2023-11-08 02:00:00|2576.5|2570.5|2576.8|2570.8|2578.3|2572.3|2575.8|2569.8|31
1699409100000|2023-11-08 02:05:00|2577|2571|2578.8|2572.8|2578.8|2572.8|2576.5|2570.5|30
1699409400000|2023-11-08 02:10:00|2578|2572|2580|2574|2581.3|2575.3|2577.8|2571.8|38
1699409700000|2023-11-08 02:15:00|2579.8|2573.8|2580|2574|2582|2576|2579.5|2573.5|20
1699410000000|2023-11-08 02:20:00|2580.3|2574.3|2581.3|2575.3|2581.3|2575.3|2580|2574|13
1699410300000|2023-11-08 02:25:00|2580.8|2574.8|2581|2575|2581|2575|2580.5|2574.5|4
1699410600000|2023-11-08 02:30:00|2581.5|2575.5|2578.8|2572.8|2582.3|2576.3|2578.8|2572.8|49
1699410900000|2023-11-08 02:35:00|2579|2573|2575.8|2569.8|2579.3|2573.3|2575.5|2569.5|33
1699411200000|2023-11-08 02:40:00|2576|2570|2576.5|2570.5|2576.5|2570.5|2574|2568|45
1699411500000|2023-11-08 02:45:00|2576.3|2570.3|2575.3|2569.3|2576.3|2570.3|2574.3|2568.3|37
1699411800000|2023-11-08 02:50:00|2575|2569|2573.5|2567.5|2575|2569|2573|2567|30
1699412100000|2023-11-08 02:55:00|2573.8|2567.8|2577.8|2571.8|2578|2572|2573.8|2567.8|34
1699412400000|2023-11-08 03:00:00|2577|2571|2583.8|2577.8|2583.8|2577.8|2576.5|2570.5|55
1699412700000|2023-11-08 03:05:00|2583.5|2577.5|2584.3|2578.3|2584.3|2578.3|2582.3|2576.3|44
1699413000000|2023-11-08 03:10:00|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2581.8|2575.8|12
1699413300000|2023-11-08 03:15:00|2582|2576|2582|2576|2584.5|2578.5|2582|2576|38
1699413600000|2023-11-08 03:20:00|2582.3|2576.3|2584.5|2578.5|2584.5|2578.5|2582.3|2576.3|17
1699413900000|2023-11-08 03:25:00|2584.3|2578.3|2583.3|2577.3|2584.8|2578.8|2581.8|2575.8|29
1699414200000|2023-11-08 03:30:00|2583.5|2577.5|2581.8|2575.8|2584.3|2578.3|2581.8|2575.8|17
1699414500000|2023-11-08 03:35:00|2582|2576|2583|2577|2583.3|2577.3|2582|2576|11
1699414800000|2023-11-08 03:40:00|2583.5|2577.5|2583|2577|2583.5|2577.5|2583|2577|9
1699415100000|2023-11-08 03:45:00|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1699415400000|2023-11-08 03:50:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1699415700000|2023-11-08 03:55:00|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|2
1699416000000|2023-11-08 04:00:00|2580.3|2574.3|2582.3|2576.3|2582.3|2576.3|2580.3|2574.3|9
1699417200000|2023-11-08 04:20:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|2
1699417800000|2023-11-08 04:30:00|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|5
1699418100000|2023-11-08 04:35:00|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|4
1699418400000|2023-11-08 04:40:00|2578|2572|2576.8|2570.8|2578.3|2572.3|2576.5|2570.5|13
1699418700000|2023-11-08 04:45:00|2577|2571|2577.8|2571.8|2578|2572|2577|2571|5
1699419600000|2023-11-08 05:00:00|2578|2572|2578|2572|2578.8|2572.8|2578|2572|9
1699419900000|2023-11-08 05:05:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|5
1699420200000|2023-11-08 05:10:00|2579.3|2573.3|2580.5|2574.5|2580.8|2574.8|2579.3|2573.3|7
1699420500000|2023-11-08 05:15:00|2580.3|2574.3|2579|2573|2580.8|2574.8|2579|2573|8
1699420800000|2023-11-08 05:20:00|2579.3|2573.3|2576.8|2570.8|2579.3|2573.3|2576.8|2570.8|6
1699421100000|2023-11-08 05:25:00|2577|2571|2576.5|2570.5|2577|2571|2575.8|2569.8|6
1699421400000|2023-11-08 05:30:00|2576|2570|2575.8|2569.8|2576|2570|2572.3|2566.3|61
1699421700000|2023-11-08 05:35:00|2576|2570|2576.8|2570.8|2578.5|2572.5|2575.8|2569.8|48
1699422000000|2023-11-08 05:40:00|2577|2571|2572|2566|2577.3|2571.3|2571.8|2565.8|87
1699422300000|2023-11-08 05:45:00|2571.8|2565.8|2570.8|2564.8|2573|2567|2570.3|2564.3|80
1699422600000|2023-11-08 05:50:00|2571|2565|2573.8|2567.8|2573.8|2567.8|2571|2565|23
1699422900000|2023-11-08 05:55:00|2573.5|2567.5|2573.3|2567.3|2574|2568|2572.5|2566.5|30
1699423200000|2023-11-08 06:00:00|2573|2567|2572.3|2566.3|2574.8|2568.8|2569.8|2563.8|59
1699423500000|2023-11-08 06:05:00|2572.5|2566.5|2570.8|2564.8|2573.8|2567.8|2570.5|2564.5|31
1699423800000|2023-11-08 06:10:00|2571|2565|2574|2568|2574|2568|2570.8|2564.8|46
1699424100000|2023-11-08 06:15:00|2574.5|2568.5|2578|2572|2578.3|2572.3|2573.8|2567.8|32
1699424400000|2023-11-08 06:20:00|2578.3|2572.3|2580|2574|2581.5|2575.5|2578|2572|38
1699424700000|2023-11-08 06:25:00|2579.8|2573.8|2580.3|2574.3|2581|2575|2578.5|2572.5|28
1699425000000|2023-11-08 06:30:00|2580.5|2574.5|2581|2575|2581.3|2575.3|2579.8|2573.8|41
1699425300000|2023-11-08 06:35:00|2581.3|2575.3|2580.3|2574.3|2582.5|2576.5|2578.8|2572.8|35
1699425600000|2023-11-08 06:40:00|2580|2574|2579.3|2573.3|2582.3|2576.3|2578.5|2572.5|27
1699425900000|2023-11-08 06:45:00|2579.5|2573.5|2582.3|2576.3|2582.5|2576.5|2579.5|2573.5|28
1699426200000|2023-11-08 06:50:00|2582.5|2576.5|2585.3|2579.3|2585.3|2579.3|2581.3|2575.3|33
1699426500000|2023-11-08 06:55:00|2585.5|2579.5|2588.5|2582.5|2588.5|2582.5|2584.3|2578.3|21
1699426800000|2023-11-08 07:00:00|2588.3|2582.3|2586.5|2580.5|2590.3|2584.3|2586.3|2580.3|16
1699427100000|2023-11-08 07:05:00|2586.8|2580.8|2582.5|2576.5|2586.8|2580.8|2581.8|2575.8|15
1699427400000|2023-11-08 07:10:00|2582.8|2576.8|2583.8|2577.8|2584|2578|2582.8|2576.8|12
1699427700000|2023-11-08 07:15:00|2583.5|2577.5|2583|2577|2584|2578|2582.8|2576.8|8
1699428000000|2023-11-08 07:20:00|2584|2578|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|9
1699428300000|2023-11-08 07:25:00|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583|2577|9
1699428600000|2023-11-08 07:30:00|2582.8|2576.8|2583|2577|2585.3|2579.3|2581.8|2575.8|32
1699428900000|2023-11-08 07:35:00|2582.8|2576.8|2584.8|2578.8|2584.8|2578.8|2582.8|2576.8|10
1699429200000|2023-11-08 07:40:00|2585.3|2579.3|2589.5|2583.5|2591.4|2585.4|2585|2579|35
1699429500000|2023-11-08 07:45:00|2589.3|2583.3|2589.5|2583.5|2590.3|2584.3|2589|2583|9
1699429800000|2023-11-08 07:50:00|2589.8|2583.8|2590.8|2584.8|2591.8|2585.8|2589|2583|21
1699430100000|2023-11-08 07:55:00|2591|2585|2590.1|2584.1|2593.9|2587.9|2589.4|2583.4|26
1699430400000|2023-11-08 08:00:00|2589.9|2583.9|2599.4|2593.4|2599.4|2593.4|2588.1|2582.1|76
1699430700000|2023-11-08 08:05:00|2599.6|2593.6|2593.3|2587.3|2603.4|2597.4|2593.3|2587.3|75
1699431000000|2023-11-08 08:10:00|2593.1|2587.1|2600.9|2594.9|2601.4|2595.4|2592.8|2586.8|56
1699431300000|2023-11-08 08:15:00|2601.1|2595.1|2603.9|2597.9|2605|2599|2600.6|2594.6|42
1699431600000|2023-11-08 08:20:00|2603.6|2597.6|2604.1|2598.1|2605.4|2599.4|2603.4|2597.4|42
1699431900000|2023-11-08 08:25:00|2604.6|2598.6|2616|2610|2618.4|2612.4|2604.4|2598.4|76
1699432200000|2023-11-08 08:30:00|2615.8|2609.8|2616.4|2610.4|2621.1|2615.1|2615.6|2609.6|69
1699432500000|2023-11-08 08:35:00|2616.1|2610.1|2612.6|2606.6|2616.1|2610.1|2612.6|2606.6|27
1699432800000|2023-11-08 08:40:00|2612.1|2606.1|2614.4|2608.4|2614.6|2608.6|2608.9|2602.9|35
1699433100000|2023-11-08 08:45:00|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2612.9|2606.9|14
1699433400000|2023-11-08 08:50:00|2615.6|2609.6|2615.9|2609.9|2617.4|2611.4|2615.6|2609.6|26
1699433700000|2023-11-08 08:55:00|2615.6|2609.6|2612.9|2606.9|2617.4|2611.4|2612.9|2606.9|25
1699434000000|2023-11-08 09:00:00|2613.1|2607.1|2625.6|2619.6|2634.5|2628.5|2613.1|2607.1|134
1699434300000|2023-11-08 09:05:00|2625.4|2619.4|2632.6|2626.6|2633.1|2627.1|2621.9|2615.9|62
1699434600000|2023-11-08 09:10:00|2632.4|2626.4|2626.4|2620.4|2632.4|2626.4|2624.6|2618.6|36
1699434900000|2023-11-08 09:15:00|2626.1|2620.1|2621.9|2615.9|2626.1|2620.1|2621.9|2615.9|43
1699435200000|2023-11-08 09:20:00|2622.1|2616.1|2617.4|2611.4|2622.4|2616.4|2616.9|2610.9|57
1699435500000|2023-11-08 09:25:00|2617.1|2611.1|2616.1|2610.1|2617.6|2611.6|2613.4|2607.4|57
1699435800000|2023-11-08 09:30:00|2615.9|2609.9|2615.9|2609.9|2618.4|2612.4|2615.4|2609.4|58
1699436100000|2023-11-08 09:35:00|2616.1|2610.1|2613.1|2607.1|2616.1|2610.1|2612.9|2606.9|44
1699436400000|2023-11-08 09:40:00|2611.4|2605.4|2619.9|2613.9|2620.1|2614.1|2609.9|2603.9|44
1699436700000|2023-11-08 09:45:00|2620.1|2614.1|2622.6|2616.6|2624.6|2618.6|2619.6|2613.6|45
1699437000000|2023-11-08 09:50:00|2622.4|2616.4|2623.6|2617.6|2624.4|2618.4|2621.1|2615.1|30
1699437300000|2023-11-08 09:55:00|2623.9|2617.9|2621.4|2615.4|2623.9|2617.9|2620.1|2614.1|35
1699437600000|2023-11-08 10:00:00|2621.1|2615.1|2623.6|2617.6|2625.1|2619.1|2620.1|2614.1|32
1699437900000|2023-11-08 10:05:00|2623.4|2617.4|2617.4|2611.4|2623.6|2617.6|2617.4|2611.4|46
1699438200000|2023-11-08 10:10:00|2617.1|2611.1|2617.4|2611.4|2619.6|2613.6|2613.3|2607.3|45
1699438500000|2023-11-08 10:15:00|2617.6|2611.6|2615.9|2609.9|2619.4|2613.4|2615.9|2609.9|25
1699438800000|2023-11-08 10:20:00|2615.4|2609.4|2614.1|2608.1|2616.4|2610.4|2613.6|2607.6|46
1699439100000|2023-11-08 10:25:00|2614.4|2608.4|2613.9|2607.9|2615.1|2609.1|2613.4|2607.4|25
1699439400000|2023-11-08 10:30:00|2613.6|2607.6|2620.6|2614.6|2620.6|2614.6|2613.4|2607.4|31
1699439700000|2023-11-08 10:35:00|2620.1|2614.1|2623.9|2617.9|2626.4|2620.4|2620.1|2614.1|61
1699440000000|2023-11-08 10:40:00|2624.1|2618.1|2619.1|2613.1|2626.4|2620.4|2619.1|2613.1|46
1699440300000|2023-11-08 10:45:00|2618.9|2612.9|2614.4|2608.4|2618.9|2612.9|2614.4|2608.4|36
1699440600000|2023-11-08 10:50:00|2614.9|2608.9|2615.1|2609.1|2615.4|2609.4|2614.6|2608.6|19
1699440900000|2023-11-08 10:55:00|2614.9|2608.9|2616.6|2610.6|2616.6|2610.6|2614.6|2608.6|14
1699441200000|2023-11-08 11:00:00|2616.4|2610.4|2617.9|2611.9|2620.1|2614.1|2616.4|2610.4|19
1699441500000|2023-11-08 11:05:00|2618.1|2612.1|2617.6|2611.6|2618.9|2612.9|2616.6|2610.6|21
1699441800000|2023-11-08 11:10:00|2617.9|2611.9|2620.1|2614.1|2620.4|2614.4|2617.1|2611.1|28
1699442100000|2023-11-08 11:15:00|2619.9|2613.9|2619.1|2613.1|2622.4|2616.4|2618.6|2612.6|32
1699442400000|2023-11-08 11:20:00|2619.6|2613.6|2621.1|2615.1|2621.1|2615.1|2617.4|2611.4|15
1699442700000|2023-11-08 11:25:00|2621.4|2615.4|2620.1|2614.1|2621.4|2615.4|2619.4|2613.4|21
1699443000000|2023-11-08 11:30:00|2620.4|2614.4|2616.9|2610.9|2620.9|2614.9|2616.4|2610.4|30
1699443300000|2023-11-08 11:35:00|2616.4|2610.4|2615.1|2609.1|2616.9|2610.9|2613.6|2607.6|23
1699443600000|2023-11-08 11:40:00|2615.6|2609.6|2619.4|2613.4|2619.4|2613.4|2615.6|2609.6|15
1699443900000|2023-11-08 11:45:00|2619.6|2613.6|2617.6|2611.6|2619.9|2613.9|2616.9|2610.9|24
1699444200000|2023-11-08 11:50:00|2617.9|2611.9|2617.6|2611.6|2620.1|2614.1|2616.9|2610.9|22
1699444500000|2023-11-08 11:55:00|2617.4|2611.4|2615.6|2609.6|2618.1|2612.1|2615.6|2609.6|18
1699444800000|2023-11-08 12:00:00|2615.9|2609.9|2613.9|2607.9|2615.9|2609.9|2613.6|2607.6|18
1699445100000|2023-11-08 12:05:00|2614.1|2608.1|2614.4|2608.4|2615.4|2609.4|2613.9|2607.9|20
1699445400000|2023-11-08 12:10:00|2614.1|2608.1|2616.1|2610.1|2617.6|2611.6|2613.9|2607.9|36
1699445700000|2023-11-08 12:15:00|2615.6|2609.6|2617.1|2611.1|2619.4|2613.4|2614.9|2608.9|37
1699446000000|2023-11-08 12:20:00|2616.9|2610.9|2616.6|2610.6|2617.6|2611.6|2615.9|2609.9|41
1699446300000|2023-11-08 12:25:00|2616.9|2610.9|2617.6|2611.6|2619.9|2613.9|2616.9|2610.9|32
1699446600000|2023-11-08 12:30:00|2617.4|2611.4|2613.9|2607.9|2619.1|2613.1|2613.9|2607.9|44
1699446900000|2023-11-08 12:35:00|2612.9|2606.9|2613.9|2607.9|2614.1|2608.1|2611.4|2605.4|42
1699447200000|2023-11-08 12:40:00|2613.4|2607.4|2615.6|2609.6|2615.9|2609.9|2612.9|2606.9|22
1699447500000|2023-11-08 12:45:00|2615.4|2609.4|2618.9|2612.9|2619.6|2613.6|2615.4|2609.4|41
1699447800000|2023-11-08 12:50:00|2619.1|2613.1|2613.6|2607.6|2621.9|2615.9|2613.1|2607.1|89
1699448100000|2023-11-08 12:55:00|2613.9|2607.9|2614.4|2608.4|2618.1|2612.1|2613.6|2607.6|55
1699448400000|2023-11-08 13:00:00|2614.1|2608.1|2611.9|2605.9|2616.3|2610.3|2610|2604|207
1699448700000|2023-11-08 13:05:00|2611.6|2605.6|2611.1|2605.1|2613.4|2607.4|2609.6|2603.6|99
1699449000000|2023-11-08 13:10:00|2611.4|2605.4|2609.4|2603.4|2611.6|2605.6|2609.1|2603.1|63
1699449300000|2023-11-08 13:15:00|2609.6|2603.6|2609.9|2603.9|2613.1|2607.1|2609.4|2603.4|91
1699449600000|2023-11-08 13:20:00|2609.6|2603.6|2611.6|2605.6|2612.1|2606.1|2606.6|2600.6|66
1699449900000|2023-11-08 13:25:00|2611.4|2605.4|2612.1|2606.1|2612.6|2606.6|2610.9|2604.9|43
1699450200000|2023-11-08 13:30:00|2612.4|2606.4|2618.1|2612.1|2618.1|2612.1|2612.4|2606.4|58
1699450500000|2023-11-08 13:35:00|2618.4|2612.4|2617.4|2611.4|2619.9|2613.9|2617.4|2611.4|32
1699450800000|2023-11-08 13:40:00|2617.6|2611.6|2617.1|2611.1|2617.9|2611.9|2616.9|2610.9|18
1699451100000|2023-11-08 13:45:00|2616.9|2610.9|2616.4|2610.4|2617.1|2611.1|2615.6|2609.6|20
1699451400000|2023-11-08 13:50:00|2616.1|2610.1|2614.1|2608.1|2616.6|2610.6|2613.1|2607.1|20
1699451700000|2023-11-08 13:55:00|2614.4|2608.4|2613.1|2607.1|2616.6|2610.6|2612.6|2606.6|35
1699452000000|2023-11-08 14:00:00|2613.4|2607.4|2608.6|2602.6|2614.9|2608.9|2608.4|2602.4|52
1699452300000|2023-11-08 14:05:00|2608.9|2602.9|2606.1|2600.1|2609.4|2603.4|2605.4|2599.4|109
1699452600000|2023-11-08 14:10:00|2605.1|2599.1|2611.6|2605.6|2611.6|2605.6|2605.1|2599.1|30
1699452900000|2023-11-08 14:15:00|2611.9|2605.9|2612.4|2606.4|2613.6|2607.6|2611.4|2605.4|45
1699453200000|2023-11-08 14:20:00|2612.6|2606.6|2617.1|2611.1|2617.6|2611.6|2612.6|2606.6|55
1699453500000|2023-11-08 14:25:00|2617.4|2611.4|2614.9|2608.9|2617.6|2611.6|2614.9|2608.9|32
1699453800000|2023-11-08 14:30:00|2614.6|2608.6|2618.9|2612.9|2618.9|2612.9|2610.9|2604.9|100
1699454100000|2023-11-08 14:35:00|2618.6|2612.6|2618.1|2612.1|2620.4|2614.4|2615.1|2609.1|79
1699454400000|2023-11-08 14:40:00|2618.6|2612.6|2619.6|2613.6|2621.1|2615.1|2616.6|2610.6|100
1699454700000|2023-11-08 14:45:00|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2617.4|2611.4|49
1699455000000|2023-11-08 14:50:00|2619.4|2613.4|2620.4|2614.4|2621.9|2615.9|2618.6|2612.6|53
1699455300000|2023-11-08 14:55:00|2620.1|2614.1|2618.6|2612.6|2621.4|2615.4|2618.4|2612.4|46
1699455600000|2023-11-08 15:00:00|2618.9|2612.9|2619.9|2613.9|2621.4|2615.4|2616.4|2610.4|83
1699455900000|2023-11-08 15:05:00|2619.6|2613.6|2618.9|2612.9|2620.1|2614.1|2617.4|2611.4|27
1699456200000|2023-11-08 15:10:00|2618.6|2612.6|2617.1|2611.1|2619.1|2613.1|2615.9|2609.9|31
1699456500000|2023-11-08 15:15:00|2616.9|2610.9|2617.4|2611.4|2618.4|2612.4|2616.4|2610.4|43
1699456800000|2023-11-08 15:20:00|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2614.4|2608.4|52
1699457100000|2023-11-08 15:25:00|2617.1|2611.1|2623.9|2617.9|2624.4|2618.4|2616.9|2610.9|87
1699457400000|2023-11-08 15:30:00|2624.4|2618.4|2625.1|2619.1|2625.9|2619.9|2623.4|2617.4|81
1699457700000|2023-11-08 15:35:00|2625.4|2619.4|2621.9|2615.9|2625.6|2619.6|2621.9|2615.9|44
1699458000000|2023-11-08 15:40:00|2622.1|2616.1|2621.6|2615.6|2622.4|2616.4|2620.1|2614.1|41
1699458300000|2023-11-08 15:45:00|2621.9|2615.9|2622.4|2616.4|2625.4|2619.4|2621.4|2615.4|50
1699458600000|2023-11-08 15:50:00|2622.6|2616.6|2616.6|2610.6|2623.9|2617.9|2616.4|2610.4|48
1699458900000|2023-11-08 15:55:00|2616.4|2610.4|2613.1|2607.1|2617.6|2611.6|2610.1|2604.1|87
1699459200000|2023-11-08 16:00:00|2613.4|2607.4|2611.9|2605.9|2614.4|2608.4|2610.6|2604.6|53
1699459500000|2023-11-08 16:05:00|2612.1|2606.1|2609.6|2603.6|2612.9|2606.9|2609.4|2603.4|35
1699459800000|2023-11-08 16:10:00|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2606.4|2600.4|48
1699460100000|2023-11-08 16:15:00|2609.4|2603.4|2612.1|2606.1|2614.4|2608.4|2608.6|2602.6|44
1699460400000|2023-11-08 16:20:00|2611.9|2605.9|2612.4|2606.4|2614.1|2608.1|2611.1|2605.1|30
1699460700000|2023-11-08 16:25:00|2612.6|2606.6|2618.6|2612.6|2618.6|2612.6|2612.4|2606.4|41
1699461000000|2023-11-08 16:30:00|2618.1|2612.1|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|15
1699461300000|2023-11-08 16:35:00|2617.6|2611.6|2621.1|2615.1|2622.1|2616.1|2617.4|2611.4|5
1699461600000|2023-11-08 16:40:00|2620.4|2614.4|2618.5|2612.5|2620.6|2614.6|2618|2612|21
1699461900000|2023-11-08 16:45:00|2618.3|2612.3|2616.9|2610.9|2618.4|2612.4|2616.9|2610.9|13
1699462200000|2023-11-08 16:50:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2615.9|2609.9|4
1699462500000|2023-11-08 16:55:00|2616.4|2610.4|2615.6|2609.6|2616.6|2610.6|2615.1|2609.1|13
1699462800000|2023-11-08 17:00:00|2615.4|2609.4|2608.9|2602.9|2615.4|2609.4|2608.9|2602.9|24
1699463100000|2023-11-08 17:05:00|2608.6|2602.6|2609.1|2603.1|2609.6|2603.6|2606.4|2600.4|36
1699463400000|2023-11-08 17:10:00|2608.9|2602.9|2608.9|2602.9|2610.1|2604.1|2608.1|2602.1|12
1699463700000|2023-11-08 17:15:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|8
1699464000000|2023-11-08 17:20:00|2608.6|2602.6|2608.4|2602.4|2608.9|2602.9|2607.1|2601.1|12
1699464300000|2023-11-08 17:25:00|2608.6|2602.6|2607.4|2601.4|2608.6|2602.6|2606.4|2600.4|15
1699464600000|2023-11-08 17:30:00|2607.1|2601.1|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|14
1699464900000|2023-11-08 17:35:00|2606.9|2600.9|2605.6|2599.6|2607.1|2601.1|2604.4|2598.4|24
1699465200000|2023-11-08 17:40:00|2605.4|2599.4|2605.6|2599.6|2606.1|2600.1|2605.4|2599.4|11
1699465500000|2023-11-08 17:45:00|2605.4|2599.4|2604.9|2598.9|2606.3|2600.3|2604.4|2598.4|20
1699465800000|2023-11-08 17:50:00|2604.6|2598.6|2605.1|2599.1|2605.4|2599.4|2604.6|2598.6|12
1699466100000|2023-11-08 17:55:00|2604.6|2598.6|2605|2599|2605.5|2599.5|2604|2598|28
1699466400000|2023-11-08 18:00:00|2604.8|2598.8|2605|2599|2605|2599|2604.5|2598.5|5
1699466700000|2023-11-08 18:05:00|2605.5|2599.5|2606|2600|2606|2600|2605.3|2599.3|10
1699467000000|2023-11-08 18:10:00|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|5
1699467300000|2023-11-08 18:15:00|2605.8|2599.8|2605.3|2599.3|2606.4|2600.4|2605|2599|9
1699467600000|2023-11-08 18:20:00|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1699467900000|2023-11-08 18:25:00|2607|2597.5|2605.3|2599.3|2611.5|2599.3|2605.3|2592.8|7
1699468200000|2023-11-08 18:30:00|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1699468500000|2023-11-08 18:35:00|2605.5|2599.5|2606|2600|2606|2600|2605.3|2599.3|6
1699468800000|2023-11-08 18:40:00|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2606.3|2600.3|4
1699469100000|2023-11-08 18:45:00|2607.5|2601.5|2607.6|2601.6|2607.8|2601.8|2607.3|2601.3|6
1699469400000|2023-11-08 18:50:00|2607.5|2601.5|2608.5|2602.5|2609.5|2603.5|2607.5|2601.5|10
1699469700000|2023-11-08 18:55:00|2615|2596.3|2615.3|2596.5|2615.5|2596.8|2615|2596.3|3
1699491600000|2023-11-09 01:00:00|2611.4|2605.4|2609.6|2603.6|2611.4|2605.4|2608.1|2602.1|46
1699491900000|2023-11-09 01:05:00|2609.4|2603.4|2609.4|2603.4|2612.3|2606.3|2608.4|2602.4|71
1699492200000|2023-11-09 01:10:00|2609.1|2603.1|2605.9|2599.9|2609.9|2603.9|2605.4|2599.4|92
1699492500000|2023-11-09 01:15:00|2605.6|2599.6|2603.8|2597.8|2606.6|2600.6|2603.8|2597.8|70
1699492800000|2023-11-09 01:20:00|2604|2598|2605.3|2599.3|2608.8|2602.8|2603.3|2597.3|115
1699493100000|2023-11-09 01:25:00|2605.5|2599.5|2606.5|2600.5|2607.3|2601.3|2605|2599|119
1699493400000|2023-11-09 01:30:00|2606.3|2600.3|2609.8|2603.8|2609.8|2603.8|2605.8|2599.8|109
1699493700000|2023-11-09 01:35:00|2610|2604|2614.3|2608.3|2614.8|2608.8|2610|2604|73
1699494000000|2023-11-09 01:40:00|2614|2608|2615.5|2609.5|2616.8|2610.8|2614|2608|45
1699494300000|2023-11-09 01:45:00|2615.8|2609.8|2617|2611|2617.3|2611.3|2614.8|2608.8|56
1699494600000|2023-11-09 01:50:00|2617.3|2611.3|2618.3|2612.3|2618.3|2612.3|2616|2610|34
1699494900000|2023-11-09 01:55:00|2617.5|2611.5|2616.8|2610.8|2617.8|2611.8|2616|2610|30
1699495200000|2023-11-09 02:00:00|2616.3|2610.3|2612.3|2606.3|2616.3|2610.3|2611.8|2605.8|64
1699495500000|2023-11-09 02:05:00|2611.3|2605.3|2609.5|2603.5|2612.3|2606.3|2609.5|2603.5|22
1699495800000|2023-11-09 02:10:00|2609.3|2603.3|2609.3|2603.3|2610.8|2604.8|2608.8|2602.8|27
1699496100000|2023-11-09 02:15:00|2609.5|2603.5|2611|2605|2611|2605|2609.5|2603.5|9
1699496400000|2023-11-09 02:20:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|4
1699496700000|2023-11-09 02:25:00|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2610.8|2604.8|10
1699497000000|2023-11-09 02:30:00|2610.8|2604.8|2617.5|2611.5|2617.8|2611.8|2610.8|2604.8|70
1699497300000|2023-11-09 02:35:00|2617.3|2611.3|2617|2611|2617.8|2611.8|2615.8|2609.8|28
1699497600000|2023-11-09 02:40:00|2617.5|2611.5|2613|2607|2617.5|2611.5|2613|2607|33
1699497900000|2023-11-09 02:45:00|2613.3|2607.3|2608.8|2602.8|2613.3|2607.3|2607.8|2601.8|56
1699498200000|2023-11-09 02:50:00|2609|2603|2607.3|2601.3|2611|2605|2607.3|2601.3|50
1699498500000|2023-11-09 02:55:00|2607.5|2601.5|2603.5|2597.5|2608|2602|2601.9|2595.9|40
1699498800000|2023-11-09 03:00:00|2603.8|2597.8|2606.3|2600.3|2607|2601|2602.5|2596.5|51
1699499100000|2023-11-09 03:05:00|2606|2600|2602.5|2596.5|2606|2600|2602.3|2596.3|29
1699499400000|2023-11-09 03:10:00|2602.8|2596.8|2605.3|2599.3|2605.3|2599.3|2601.5|2595.5|38
1699499700000|2023-11-09 03:15:00|2605.8|2599.8|2606.3|2600.3|2606.8|2600.8|2605.3|2599.3|27
1699500000000|2023-11-09 03:20:00|2606.5|2600.5|2605.5|2599.5|2607.5|2601.5|2605.5|2599.5|27
1699500300000|2023-11-09 03:25:00|2605.3|2599.3|2602.8|2596.8|2605.5|2599.5|2602.3|2596.3|23
1699500600000|2023-11-09 03:30:00|2602.5|2596.5|2603.8|2597.8|2603.8|2597.8|2601.3|2595.3|11
1699500900000|2023-11-09 03:35:00|2603.3|2597.3|2604.3|2598.3|2605.3|2599.3|2603.3|2597.3|12
1699501200000|2023-11-09 03:40:00|2604|2598|2603.5|2597.5|2604.3|2598.3|2603.3|2597.3|7
1699501500000|2023-11-09 03:45:00|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|2
1699501800000|2023-11-09 03:50:00|2603.3|2597.3|2604|2598|2604|2598|2602.3|2596.3|10
1699502100000|2023-11-09 03:55:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1699502400000|2023-11-09 04:00:00|2604|2598|2605|2599|2605|2599|2603.5|2597.5|7
1699502700000|2023-11-09 04:05:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|3
1699503000000|2023-11-09 04:10:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1699504500000|2023-11-09 04:35:00|2605|2599|2604.3|2598.3|2605|2599|2604.3|2598.3|2
1699505400000|2023-11-09 04:50:00|2603|2597|2604.3|2598.3|2604.3|2598.3|2603|2597|6
1699505700000|2023-11-09 04:55:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1699506000000|2023-11-09 05:00:00|2605|2599|2607|2601|2607|2601|2604.3|2598.3|7
1699506300000|2023-11-09 05:05:00|2607.3|2601.3|2601.5|2595.5|2607.5|2601.5|2601.5|2595.5|13
1699506600000|2023-11-09 05:10:00|2602|2596|2602.5|2596.5|2602.8|2596.8|2602|2596|4
1699507200000|2023-11-09 05:20:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|4
1699507500000|2023-11-09 05:25:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1699507800000|2023-11-09 05:30:00|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2600.5|2594.5|39
1699508100000|2023-11-09 05:35:00|2601.5|2595.5|2596.8|2590.8|2602.3|2596.3|2596.8|2590.8|49
1699508400000|2023-11-09 05:40:00|2597|2591|2600.3|2594.3|2601.3|2595.3|2596.8|2590.8|36
1699508700000|2023-11-09 05:45:00|2600.5|2594.5|2600.3|2594.3|2602.8|2596.8|2600.3|2594.3|33
1699509000000|2023-11-09 05:50:00|2600.5|2594.5|2601|2595|2602.3|2596.3|2600.5|2594.5|24
1699509300000|2023-11-09 05:55:00|2600.8|2594.8|2602.5|2596.5|2602.8|2596.8|2600.5|2594.5|23
1699509600000|2023-11-09 06:00:00|2602.3|2596.3|2603.3|2597.3|2603.5|2597.5|2601|2595|20
1699509900000|2023-11-09 06:05:00|2603|2597|2604|2598|2604.5|2598.5|2603|2597|24
1699510200000|2023-11-09 06:10:00|2603.8|2597.8|2601.8|2595.8|2604.8|2598.8|2601.8|2595.8|55
1699510500000|2023-11-09 06:15:00|2602|2596|2604|2598|2604.5|2598.5|2601|2595|143
1699510800000|2023-11-09 06:20:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2602.5|2596.5|97
1699511100000|2023-11-09 06:25:00|2604.3|2598.3|2606.3|2600.3|2606.3|2600.3|2604.3|2598.3|98
1699511400000|2023-11-09 06:30:00|2606|2600|2604|2598|2607.5|2601.5|2603|2597|70
1699511700000|2023-11-09 06:35:00|2604.3|2598.3|2605.3|2599.3|2606|2600|2604.3|2598.3|46
1699512000000|2023-11-09 06:40:00|2605|2599|2602.8|2596.8|2605|2599|2602.5|2596.5|18
1699512300000|2023-11-09 06:45:00|2603.3|2597.3|2601.3|2595.3|2603.3|2597.3|2599.8|2593.8|16
1699512600000|2023-11-09 06:50:00|2600.8|2594.8|2602.5|2596.5|2602.8|2596.8|2600.3|2594.3|15
1699512900000|2023-11-09 06:55:00|2602.8|2596.8|2605.3|2599.3|2605.5|2599.5|2601.8|2595.8|35
1699513200000|2023-11-09 07:00:00|2605.5|2599.5|2604.3|2598.3|2606.3|2600.3|2603.8|2597.8|16
1699513500000|2023-11-09 07:05:00|2604.5|2598.5|2601.8|2595.8|2604.5|2598.5|2601.3|2595.3|14
1699513800000|2023-11-09 07:10:00|2601.5|2595.5|2599|2593|2601.5|2595.5|2598.8|2592.8|17
1699514100000|2023-11-09 07:15:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|6
1699514700000|2023-11-09 07:25:00|2599.8|2593.8|2599.8|2593.8|2601.8|2595.8|2598.8|2592.8|21
1699515000000|2023-11-09 07:30:00|2599.5|2593.5|2599|2593|2600.5|2594.5|2598.8|2592.8|18
1699515300000|2023-11-09 07:35:00|2599.3|2593.3|2598.5|2592.5|2599.8|2593.8|2598.5|2592.5|11
1699515600000|2023-11-09 07:40:00|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597|2591|8
1699515900000|2023-11-09 07:45:00|2598|2592|2598|2592|2599.3|2593.3|2596.8|2590.8|16
1699516200000|2023-11-09 07:50:00|2598.3|2592.3|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|5
1699516500000|2023-11-09 07:55:00|2599.4|2593.4|2599.9|2593.9|2600.1|2594.1|2598.6|2592.6|8
1699516800000|2023-11-09 08:00:00|2600.4|2594.4|2592.5|2586.5|2603.9|2597.9|2592.1|2586.1|62
1699517100000|2023-11-09 08:05:00|2593|2587|2594.9|2588.9|2595.8|2589.8|2591.6|2585.6|39
1699517400000|2023-11-09 08:10:00|2595.1|2589.1|2594.9|2588.9|2595.4|2589.4|2594.4|2588.4|24
1699517700000|2023-11-09 08:15:00|2594.6|2588.6|2598.4|2592.4|2598.4|2592.4|2594.4|2588.4|35
1699518000000|2023-11-09 08:20:00|2598.6|2592.6|2597.1|2591.1|2601.6|2595.6|2596.6|2590.6|62
1699518300000|2023-11-09 08:25:00|2597.4|2591.4|2595.9|2589.9|2597.4|2591.4|2595.6|2589.6|21
1699518600000|2023-11-09 08:30:00|2596.4|2590.4|2598.9|2592.9|2599.1|2593.1|2596.4|2590.4|25
1699518900000|2023-11-09 08:35:00|2599.1|2593.1|2601.9|2595.9|2603.9|2597.9|2599.1|2593.1|28
1699519200000|2023-11-09 08:40:00|2600.4|2594.4|2601.9|2595.9|2601.9|2595.9|2599.4|2593.4|25
1699519500000|2023-11-09 08:45:00|2602.1|2596.1|2604.6|2598.6|2605.9|2599.9|2602.1|2596.1|40
1699519800000|2023-11-09 08:50:00|2604.9|2598.9|2606.1|2600.1|2606.1|2600.1|2604.6|2598.6|19
1699520100000|2023-11-09 08:55:00|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2604.4|2598.4|33
1699520400000|2023-11-09 09:00:00|2606.9|2600.9|2596.9|2590.9|2608.1|2602.1|2596.6|2590.6|53
1699520700000|2023-11-09 09:05:00|2596.6|2590.6|2602.4|2596.4|2602.4|2596.4|2596.6|2590.6|41
1699521000000|2023-11-09 09:10:00|2602.1|2596.1|2595.4|2589.4|2602.1|2596.1|2594.4|2588.4|35
1699521300000|2023-11-09 09:15:00|2595.1|2589.1|2589.9|2583.9|2595.4|2589.4|2584.4|2578.4|65
1699521600000|2023-11-09 09:20:00|2590.1|2584.1|2591.1|2585.1|2594.6|2588.6|2589.4|2583.4|65
1699521900000|2023-11-09 09:25:00|2590.9|2584.9|2591.4|2585.4|2591.9|2585.9|2590.4|2584.4|36
1699522200000|2023-11-09 09:30:00|2591.1|2585.1|2587.1|2581.1|2591.1|2585.1|2585.4|2579.4|35
1699522500000|2023-11-09 09:35:00|2587.4|2581.4|2584.1|2578.1|2588.4|2582.4|2582.9|2576.9|30
1699522800000|2023-11-09 09:40:00|2583.9|2577.9|2586.6|2580.6|2586.6|2580.6|2583.1|2577.1|15
1699523100000|2023-11-09 09:45:00|2586.9|2580.9|2590.6|2584.6|2590.6|2584.6|2585.4|2579.4|22
1699523400000|2023-11-09 09:50:00|2590.9|2584.9|2590.4|2584.4|2591.6|2585.6|2589.1|2583.1|21
1699523700000|2023-11-09 09:55:00|2590.6|2584.6|2590.6|2584.6|2591.6|2585.6|2589.6|2583.6|16
1699524000000|2023-11-09 10:00:00|2590.9|2584.9|2591.1|2585.1|2593.6|2587.6|2590.6|2584.6|47
1699524300000|2023-11-09 10:05:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.6|2584.6|12
1699524600000|2023-11-09 10:10:00|2590.9|2584.9|2589.1|2583.1|2591.6|2585.6|2589.1|2583.1|27
1699524900000|2023-11-09 10:15:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|11
1699525200000|2023-11-09 10:20:00|2589.6|2583.6|2590.6|2584.6|2591.9|2585.9|2589.6|2583.6|18
1699525500000|2023-11-09 10:25:00|2590.4|2584.4|2589.6|2583.6|2590.9|2584.9|2589.1|2583.1|18
1699525800000|2023-11-09 10:30:00|2589.9|2583.9|2589.9|2583.9|2591.1|2585.1|2588.6|2582.6|33
1699526100000|2023-11-09 10:35:00|2589.6|2583.6|2592.6|2586.6|2593.1|2587.1|2588.9|2582.9|20
1699526400000|2023-11-09 10:40:00|2592.9|2586.9|2594.4|2588.4|2594.4|2588.4|2592.9|2586.9|20
1699526700000|2023-11-09 10:45:00|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.4|2587.4|11
1699527000000|2023-11-09 10:50:00|2593.9|2587.9|2594.6|2588.6|2595.6|2589.6|2593.9|2587.9|20
1699527300000|2023-11-09 10:55:00|2594.1|2588.1|2593.4|2587.4|2595.4|2589.4|2592.9|2586.9|37
1699527600000|2023-11-09 11:00:00|2593.6|2587.6|2596.6|2590.6|2596.6|2590.6|2593.6|2587.6|36
1699527900000|2023-11-09 11:05:00|2595.6|2589.6|2599.1|2593.1|2599.6|2593.6|2595.6|2589.6|30
1699528200000|2023-11-09 11:10:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|25
1699528500000|2023-11-09 11:15:00|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2599.6|2593.6|10
1699528800000|2023-11-09 11:20:00|2601.1|2595.1|2598.6|2592.6|2601.4|2595.4|2597.6|2591.6|20
1699529100000|2023-11-09 11:25:00|2598.4|2592.4|2598.1|2592.1|2599.1|2593.1|2598.1|2592.1|10
1699529400000|2023-11-09 11:30:00|2598.4|2592.4|2599.6|2593.6|2599.6|2593.6|2598.4|2592.4|3
1699529700000|2023-11-09 11:35:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.1|2592.1|7
1699530000000|2023-11-09 11:40:00|2599.6|2593.6|2598.6|2592.6|2599.9|2593.9|2598.4|2592.4|8
1699530300000|2023-11-09 11:45:00|2598.9|2592.9|2598.4|2592.4|2599.6|2593.6|2597.6|2591.6|13
1699530600000|2023-11-09 11:50:00|2598.6|2592.6|2599.9|2593.9|2599.9|2593.9|2598.1|2592.1|13
1699530900000|2023-11-09 11:55:00|2600.6|2594.6|2600.9|2594.9|2602.1|2596.1|2600.6|2594.6|13
1699531200000|2023-11-09 12:00:00|2601.1|2595.1|2602.9|2596.9|2602.9|2596.9|2600.9|2594.9|14
1699531500000|2023-11-09 12:05:00|2603.4|2597.4|2600.6|2594.6|2603.4|2597.4|2599.6|2593.6|23
1699531800000|2023-11-09 12:10:00|2601.1|2595.1|2601.9|2595.9|2602.6|2596.6|2600.6|2594.6|43
1699532100000|2023-11-09 12:15:00|2602.1|2596.1|2598.9|2592.9|2602.6|2596.6|2598.6|2592.6|18
1699532400000|2023-11-09 12:20:00|2599.1|2593.1|2600.9|2594.9|2601.6|2595.6|2598.9|2592.9|22
1699532700000|2023-11-09 12:25:00|2601.1|2595.1|2602.1|2596.1|2602.4|2596.4|2600.9|2594.9|26
1699533000000|2023-11-09 12:30:00|2601.4|2595.4|2598.6|2592.6|2602.4|2596.4|2598.4|2592.4|24
1699533300000|2023-11-09 12:35:00|2598.9|2592.9|2599.6|2593.6|2599.9|2593.9|2597.1|2591.1|16
1699533600000|2023-11-09 12:40:00|2599.4|2593.4|2601.6|2595.6|2602.6|2596.6|2599.1|2593.1|43
1699533900000|2023-11-09 12:45:00|2601.4|2595.4|2598.9|2592.9|2601.4|2595.4|2597.6|2591.6|39
1699534200000|2023-11-09 12:50:00|2598.4|2592.4|2600.1|2594.1|2600.4|2594.4|2596.4|2590.4|70
1699534500000|2023-11-09 12:55:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2598.9|2592.9|27
1699534800000|2023-11-09 13:00:00|2599.4|2593.4|2596.6|2590.6|2599.9|2593.9|2589.1|2583.1|159
1699535100000|2023-11-09 13:05:00|2596.4|2590.4|2595.6|2589.6|2597.1|2591.1|2594.1|2588.1|54
1699535400000|2023-11-09 13:10:00|2595.4|2589.4|2595.6|2589.6|2596.1|2590.1|2592.9|2586.9|56
1699535700000|2023-11-09 13:15:00|2595.9|2589.9|2599.6|2593.6|2599.6|2593.6|2595.9|2589.9|48
1699536000000|2023-11-09 13:20:00|2599.9|2593.9|2598.6|2592.6|2602.1|2596.1|2597.9|2591.9|39
1699536300000|2023-11-09 13:25:00|2598.9|2592.9|2602.9|2596.9|2602.9|2596.9|2598.6|2592.6|19
1699536600000|2023-11-09 13:30:00|2603.1|2597.1|2604.1|2598.1|2605.6|2599.6|2602.4|2596.4|65
1699536900000|2023-11-09 13:35:00|2604.6|2598.6|2602.4|2596.4|2605.6|2599.6|2601.9|2595.9|41
1699537200000|2023-11-09 13:40:00|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2598.9|2592.9|37
1699537500000|2023-11-09 13:45:00|2602.4|2596.4|2607.1|2601.1|2607.4|2601.4|2601.6|2595.6|40
1699537800000|2023-11-09 13:50:00|2607.4|2601.4|2605.1|2599.1|2607.4|2601.4|2604.1|2598.1|38
1699538100000|2023-11-09 13:55:00|2605.4|2599.4|2604.4|2598.4|2606.1|2600.1|2603.9|2597.9|32
1699538400000|2023-11-09 14:00:00|2604.1|2598.1|2605.1|2599.1|2605.4|2599.4|2602.1|2596.1|51
1699538700000|2023-11-09 14:05:00|2604.9|2598.9|2603.1|2597.1|2604.9|2598.9|2602.1|2596.1|34
1699539000000|2023-11-09 14:10:00|2602.9|2596.9|2605.4|2599.4|2605.9|2599.9|2602.9|2596.9|30
1699539300000|2023-11-09 14:15:00|2604.9|2598.9|2604.9|2598.9|2606.9|2600.9|2604.9|2598.9|23
1699539600000|2023-11-09 14:20:00|2605.1|2599.1|2603.4|2597.4|2605.9|2599.9|2603.4|2597.4|15
1699539900000|2023-11-09 14:25:00|2603.6|2597.6|2601.1|2595.1|2603.9|2597.9|2599.6|2593.6|28
1699540200000|2023-11-09 14:30:00|2601.6|2595.6|2610.4|2604.4|2611.4|2605.4|2601.6|2595.6|68
1699540500000|2023-11-09 14:35:00|2610.9|2604.9|2611.1|2605.1|2611.4|2605.4|2606.9|2600.9|56
1699540800000|2023-11-09 14:40:00|2611.4|2605.4|2609.6|2603.6|2613.1|2607.1|2608.9|2602.9|62
1699541100000|2023-11-09 14:45:00|2609.9|2603.9|2610.1|2604.1|2611.4|2605.4|2608.1|2602.1|37
1699541400000|2023-11-09 14:50:00|2609.9|2603.9|2609.4|2603.4|2611.9|2605.9|2608.1|2602.1|50
1699541700000|2023-11-09 14:55:00|2609.1|2603.1|2608.9|2602.9|2609.4|2603.4|2607.9|2601.9|44
1699542000000|2023-11-09 15:00:00|2608.6|2602.6|2611.9|2605.9|2612.1|2606.1|2607.9|2601.9|38
1699542300000|2023-11-09 15:05:00|2611.6|2605.6|2608.6|2602.6|2611.9|2605.9|2606.6|2600.6|57
1699542600000|2023-11-09 15:10:00|2607.9|2601.9|2615.1|2609.1|2615.4|2609.4|2607.4|2601.4|47
1699542900000|2023-11-09 15:15:00|2615.6|2609.6|2615.1|2609.1|2616.9|2610.9|2614.9|2608.9|41
1699543200000|2023-11-09 15:20:00|2614.9|2608.9|2615.9|2609.9|2616.4|2610.4|2614.4|2608.4|27
1699543500000|2023-11-09 15:25:00|2616.1|2610.1|2615.1|2609.1|2616.4|2610.4|2612.1|2606.1|46
1699543800000|2023-11-09 15:30:00|2615.4|2609.4|2615.9|2609.9|2617.9|2611.9|2615.4|2609.4|44
1699544100000|2023-11-09 15:35:00|2615.6|2609.6|2610.9|2604.9|2615.6|2609.6|2609|2603|44
1699544400000|2023-11-09 15:40:00|2611.1|2605.1|2605.5|2599.5|2611.6|2605.6|2605|2599|36
1699544700000|2023-11-09 15:45:00|2605.8|2599.8|2600.9|2594.9|2606.3|2600.3|2598.5|2592.5|82
1699545000000|2023-11-09 15:50:00|2601.4|2595.4|2600.1|2594.1|2601.9|2595.9|2597.3|2591.3|50
1699545300000|2023-11-09 15:55:00|2600.6|2594.6|2609.1|2603.1|2609.6|2603.6|2600.6|2594.6|95
1699545600000|2023-11-09 16:00:00|2608.9|2602.9|2607.1|2601.1|2608.9|2602.9|2605.6|2599.6|37
1699545900000|2023-11-09 16:05:00|2607.4|2601.4|2605.6|2599.6|2607.4|2601.4|2604.9|2598.9|19
1699546200000|2023-11-09 16:10:00|2605.9|2599.9|2604.6|2598.6|2606.4|2600.4|2604.4|2598.4|14
1699546500000|2023-11-09 16:15:00|2604.9|2598.9|2605.9|2599.9|2606.1|2600.1|2604.6|2598.6|18
1699546800000|2023-11-09 16:20:00|2605.6|2599.6|2603.1|2597.1|2605.6|2599.6|2602.9|2596.9|11
1699547100000|2023-11-09 16:25:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2601.6|2595.6|23
1699547400000|2023-11-09 16:30:00|2602.9|2596.9|2603.6|2597.6|2604.1|2598.1|2602.9|2596.9|8
1699547700000|2023-11-09 16:35:00|2603.9|2597.9|2604.9|2598.9|2605.1|2599.1|2603.9|2597.9|11
1699548000000|2023-11-09 16:40:00|2604.6|2598.6|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|12
1699548300000|2023-11-09 16:45:00|2603.6|2597.6|2601.4|2595.4|2603.6|2597.6|2600.9|2594.9|19
1699548600000|2023-11-09 16:50:00|2601.1|2595.1|2601.1|2595.1|2602.4|2596.4|2600.6|2594.6|13
1699548900000|2023-11-09 16:55:00|2601.4|2595.4|2601.1|2595.1|2602.1|2596.1|2600.1|2594.1|15
1699549200000|2023-11-09 17:00:00|2600.9|2594.9|2602.1|2596.1|2602.1|2596.1|2600.6|2594.6|13
1699549500000|2023-11-09 17:05:00|2601.4|2595.4|2600.4|2594.4|2602.1|2596.1|2600.4|2594.4|13
1699549800000|2023-11-09 17:10:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|7
1699550100000|2023-11-09 17:15:00|2600.4|2594.4|2601.4|2595.4|2601.6|2595.6|2600.4|2594.4|9
1699550700000|2023-11-09 17:25:00|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|6
1699551000000|2023-11-09 17:30:00|2602.1|2596.1|2602.6|2596.6|2602.9|2596.9|2602.1|2596.1|5
1699551300000|2023-11-09 17:35:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|5
1699551600000|2023-11-09 17:40:00|2602.1|2596.1|2606.3|2600.3|2606.4|2600.4|2602.1|2596.1|6
1699551900000|2023-11-09 17:45:00|2606.4|2600.4|2604.9|2598.9|2606.6|2600.6|2604.6|2598.6|12
1699552200000|2023-11-09 17:50:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1699552500000|2023-11-09 17:55:00|2604.1|2598.1|2603.5|2597.5|2604.4|2598.4|2603.3|2597.3|19
1699552800000|2023-11-09 18:00:00|2604.4|2598.4|2603.5|2597.5|2604.4|2598.4|2602|2596|15
1699553100000|2023-11-09 18:05:00|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|6
1699553400000|2023-11-09 18:10:00|2604.5|2598.5|2606.3|2600.3|2606.3|2600.3|2604.5|2598.5|4
1699553700000|2023-11-09 18:15:00|2606|2600|2605.8|2599.8|2606|2600|2605.3|2599.3|4
1699554000000|2023-11-09 18:20:00|2605.5|2599.5|2606.5|2600.5|2607|2601|2605.5|2599.5|6
1699554300000|2023-11-09 18:25:00|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.5|2600.5|5
1699554600000|2023-11-09 18:30:00|2606.8|2600.8|2607.5|2601.5|2607.8|2601.8|2606.8|2600.8|10
1699554900000|2023-11-09 18:35:00|2607|2601|2607|2601|2607|2601|2607|2601|1
1699555200000|2023-11-09 18:40:00|2606.8|2600.8|2605.8|2599.8|2606.8|2600.8|2605.1|2599.1|8
1699555500000|2023-11-09 18:45:00|2606|2600|2606.5|2600.5|2607|2601|2606|2600|10
1699555800000|2023-11-09 18:50:00|2606.3|2600.3|2603.9|2597.9|2607.3|2601.3|2603.9|2597.9|27
1699556100000|2023-11-09 18:55:00|2604.1|2598.1|2611.8|2593|2612.5|2599.9|2604.1|2591.8|15
1699578000000|2023-11-10 01:00:00|2601.5|2595.5|2601.6|2595.6|2603.6|2597.6|2601.5|2595.5|22
1699578300000|2023-11-10 01:05:00|2602.1|2596.1|2603.5|2597.5|2603.5|2597.5|2601.8|2595.8|22
1699578600000|2023-11-10 01:10:00|2603.3|2597.3|2602.5|2596.5|2604.3|2598.3|2602.5|2596.5|15
1699578900000|2023-11-10 01:15:00|2602.3|2596.3|2603.9|2597.9|2606.3|2600.3|2602.3|2596.3|40
1699579200000|2023-11-10 01:20:00|2603.8|2597.8|2600.8|2594.8|2604.5|2598.5|2600.8|2594.8|24
1699579500000|2023-11-10 01:25:00|2601.3|2595.3|2601.3|2595.3|2602.5|2596.5|2601|2595|16
1699579800000|2023-11-10 01:30:00|2601.5|2595.5|2602.5|2596.5|2602.5|2596.5|2600.8|2594.8|31
1699580100000|2023-11-10 01:35:00|2602.3|2596.3|2604.3|2598.3|2604.3|2598.3|2602.3|2596.3|27
1699580400000|2023-11-10 01:40:00|2604|2598|2600.8|2594.8|2604.3|2598.3|2599|2593|60
1699580700000|2023-11-10 01:45:00|2600.5|2594.5|2597|2591|2600.8|2594.8|2597|2591|18
1699581000000|2023-11-10 01:50:00|2597.3|2591.3|2600.3|2594.3|2600.5|2594.5|2597.3|2591.3|17
1699581300000|2023-11-10 01:55:00|2600.5|2594.5|2599|2593|2601.3|2595.3|2598.8|2592.8|31
1699581600000|2023-11-10 02:00:00|2599.3|2593.3|2601.3|2595.3|2601.3|2595.3|2598|2592|41
1699581900000|2023-11-10 02:05:00|2601.8|2595.8|2600|2594|2604.3|2598.3|2599.8|2593.8|36
1699582200000|2023-11-10 02:10:00|2599.8|2593.8|2596|2590|2599.8|2593.8|2594.8|2588.8|71
1699582500000|2023-11-10 02:15:00|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|3
1699582800000|2023-11-10 02:20:00|2596.5|2590.5|2597.5|2591.5|2597.5|2591.5|2596.5|2590.5|3
1699583100000|2023-11-10 02:25:00|2597.8|2591.8|2599|2593|2599|2593|2597.8|2591.8|4
1699583400000|2023-11-10 02:30:00|2598.8|2592.8|2593.5|2587.5|2598.8|2592.8|2592.3|2586.3|81
1699583700000|2023-11-10 02:35:00|2593.3|2587.3|2590.8|2584.8|2594|2588|2590.8|2584.8|41
1699584000000|2023-11-10 02:40:00|2591|2585|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|35
1699584300000|2023-11-10 02:45:00|2591.8|2585.8|2592.3|2586.3|2593|2587|2591.5|2585.5|26
1699584600000|2023-11-10 02:50:00|2592|2586|2590|2584|2592|2586|2588.5|2582.5|52
1699584900000|2023-11-10 02:55:00|2589.8|2583.8|2591.8|2585.8|2593|2587|2589.8|2583.8|31
1699585200000|2023-11-10 03:00:00|2592|2586|2592.8|2586.8|2594|2588|2590.8|2584.8|43
1699585500000|2023-11-10 03:05:00|2592.5|2586.5|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|22
1699585800000|2023-11-10 03:10:00|2593|2587|2591|2585|2593.3|2587.3|2590.5|2584.5|34
1699586100000|2023-11-10 03:15:00|2590.8|2584.8|2591|2585|2593.8|2587.8|2590.3|2584.3|53
1699586400000|2023-11-10 03:20:00|2591.3|2585.3|2591.3|2585.3|2593|2587|2590.8|2584.8|48
1699586700000|2023-11-10 03:25:00|2591|2585|2590.8|2584.8|2591.5|2585.5|2589.5|2583.5|31
1699587000000|2023-11-10 03:30:00|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|6
1699587300000|2023-11-10 03:35:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1699587600000|2023-11-10 03:40:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591|2585|4
1699587900000|2023-11-10 03:45:00|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.8|2584.8|4
1699588200000|2023-11-10 03:50:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|5
1699588500000|2023-11-10 03:55:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1699588800000|2023-11-10 04:00:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1699589400000|2023-11-10 04:10:00|2591.5|2585.5|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|5
1699589700000|2023-11-10 04:15:00|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1699590000000|2023-11-10 04:20:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1699590300000|2023-11-10 04:25:00|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|2
1699590600000|2023-11-10 04:30:00|2593.5|2587.5|2595|2589|2595|2589|2593.5|2587.5|3
1699590900000|2023-11-10 04:35:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1699591200000|2023-11-10 04:40:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1699591500000|2023-11-10 04:45:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1699592100000|2023-11-10 04:55:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1699592700000|2023-11-10 05:05:00|2592.5|2586.5|2592|2586|2592.5|2586.5|2592|2586|2
1699593000000|2023-11-10 05:10:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1699593300000|2023-11-10 05:15:00|2592.3|2586.3|2591.3|2585.3|2592.3|2586.3|2591.3|2585.3|2
1699594200000|2023-11-10 05:30:00|2591.5|2585.5|2596.8|2590.8|2596.8|2590.8|2591|2585|33
1699594500000|2023-11-10 05:35:00|2596.5|2590.5|2594.5|2588.5|2597|2591|2593|2587|49
1699594800000|2023-11-10 05:40:00|2594.8|2588.8|2596|2590|2597|2591|2594.5|2588.5|42
1699595100000|2023-11-10 05:45:00|2595.8|2589.8|2595.5|2589.5|2596.3|2590.3|2594.3|2588.3|27
1699595400000|2023-11-10 05:50:00|2595.8|2589.8|2596.3|2590.3|2596.8|2590.8|2595.8|2589.8|18
1699595700000|2023-11-10 05:55:00|2596|2590|2596|2590|2596.8|2590.8|2595.8|2589.8|15
1699596000000|2023-11-10 06:00:00|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.5|2588.5|20
1699596300000|2023-11-10 06:05:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2592.8|2586.8|32
1699596600000|2023-11-10 06:10:00|2593.8|2587.8|2593.8|2587.8|2595.5|2589.5|2593.8|2587.8|31
1699596900000|2023-11-10 06:15:00|2593.5|2587.5|2596|2590|2596|2590|2592.8|2586.8|38
1699597200000|2023-11-10 06:20:00|2595.8|2589.8|2599|2593|2599.3|2593.3|2595.8|2589.8|42
1699597500000|2023-11-10 06:25:00|2598.8|2592.8|2596.3|2590.3|2599|2593|2595.8|2589.8|48
1699597800000|2023-11-10 06:30:00|2596|2590|2597.8|2591.8|2598.5|2592.5|2595.8|2589.8|40
1699598100000|2023-11-10 06:35:00|2597.5|2591.5|2599|2593|2599|2593|2597.3|2591.3|16
1699598400000|2023-11-10 06:40:00|2599.5|2593.5|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|11
1699598700000|2023-11-10 06:45:00|2600|2594|2602.5|2596.5|2602.5|2596.5|2600|2594|15
1699599000000|2023-11-10 06:50:00|2602.3|2596.3|2602.5|2596.5|2603.5|2597.5|2600.8|2594.8|24
1699599300000|2023-11-10 06:55:00|2602.3|2596.3|2603.8|2597.8|2603.8|2597.8|2601.3|2595.3|27
1699599600000|2023-11-10 07:00:00|2604.3|2598.3|2606.3|2600.3|2606.3|2600.3|2603.3|2597.3|10
1699599900000|2023-11-10 07:05:00|2605.8|2599.8|2603|2597|2605.8|2599.8|2602.8|2596.8|6
1699600200000|2023-11-10 07:10:00|2602.8|2596.8|2600.5|2594.5|2602.8|2596.8|2600.5|2594.5|14
1699600500000|2023-11-10 07:15:00|2600.3|2594.3|2601|2595|2601.3|2595.3|2599.5|2593.5|12
1699600800000|2023-11-10 07:20:00|2600.8|2594.8|2600|2594|2600.8|2594.8|2599.8|2593.8|9
1699601100000|2023-11-10 07:25:00|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|3
1699601400000|2023-11-10 07:30:00|2600.5|2594.5|2599.8|2593.8|2600.5|2594.5|2599.8|2593.8|8
1699601700000|2023-11-10 07:35:00|2600.5|2594.5|2599.8|2593.8|2600.8|2594.8|2597.8|2591.8|21
1699602000000|2023-11-10 07:40:00|2599.3|2593.3|2599.5|2593.5|2600|2594|2596.5|2590.5|24
1699602300000|2023-11-10 07:45:00|2599.8|2593.8|2596.8|2590.8|2600.5|2594.5|2596.8|2590.8|15
1699602600000|2023-11-10 07:50:00|2596.5|2590.5|2598|2592|2601|2595|2596.5|2590.5|14
1699602900000|2023-11-10 07:55:00|2598.1|2592.1|2600.6|2594.6|2600.6|2594.6|2597.4|2591.4|15
1699603200000|2023-11-10 08:00:00|2598.9|2592.9|2605.8|2599.8|2607.4|2601.4|2597.5|2591.5|50
1699603500000|2023-11-10 08:05:00|2605.5|2599.5|2607.6|2601.6|2608.8|2602.8|2605|2599|36
1699603800000|2023-11-10 08:10:00|2607.9|2601.9|2605.9|2599.9|2609.1|2603.1|2604.6|2598.6|39
1699604100000|2023-11-10 08:15:00|2606.1|2600.1|2611.5|2605.5|2611.5|2605.5|2605.3|2599.3|48
1699604400000|2023-11-10 08:20:00|2611.1|2605.1|2608.9|2602.9|2611.9|2605.9|2607.6|2601.6|35
1699604700000|2023-11-10 08:25:00|2608.6|2602.6|2609.9|2603.9|2611.9|2605.9|2608.1|2602.1|27
1699605000000|2023-11-10 08:30:00|2609.6|2603.6|2608.9|2602.9|2610.1|2604.1|2606.9|2600.9|28
1699605300000|2023-11-10 08:35:00|2609.4|2603.4|2607.6|2601.6|2609.4|2603.4|2605.1|2599.1|28
1699605600000|2023-11-10 08:40:00|2607.4|2601.4|2605.5|2599.5|2609.3|2603.3|2603.1|2597.1|67
1699605900000|2023-11-10 08:45:00|2605.8|2599.8|2610.6|2604.6|2610.6|2604.6|2604.5|2598.5|56
1699606200000|2023-11-10 08:50:00|2610.4|2604.4|2614.4|2608.4|2616.4|2610.4|2609.1|2603.1|46
1699606500000|2023-11-10 08:55:00|2614.1|2608.1|2615.6|2609.6|2615.6|2609.6|2612.1|2606.1|39
1699606800000|2023-11-10 09:00:00|2615.4|2609.4|2621.3|2615.3|2621.3|2615.3|2608.9|2602.9|91
1699607100000|2023-11-10 09:05:00|2620.8|2614.8|2617.6|2611.6|2622.5|2616.5|2617.4|2611.4|54
1699607400000|2023-11-10 09:10:00|2617.4|2611.4|2611.6|2605.6|2618.9|2612.9|2609.6|2603.6|66
1699607700000|2023-11-10 09:15:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2609.1|2603.1|45
1699608000000|2023-11-10 09:20:00|2611.1|2605.1|2612.9|2606.9|2613.4|2607.4|2609.4|2603.4|52
1699608300000|2023-11-10 09:25:00|2611.6|2605.6|2614.9|2608.9|2615.1|2609.1|2611.6|2605.6|18
1699608600000|2023-11-10 09:30:00|2615.1|2609.1|2616.6|2610.6|2616.6|2610.6|2614.1|2608.1|21
1699608900000|2023-11-10 09:35:00|2616.4|2610.4|2611.1|2605.1|2616.4|2610.4|2610.6|2604.6|21
1699609200000|2023-11-10 09:40:00|2610.9|2604.9|2608.6|2602.6|2611.9|2605.9|2608.1|2602.1|25
1699609500000|2023-11-10 09:45:00|2608.4|2602.4|2608.4|2602.4|2608.9|2602.9|2608.1|2602.1|22
1699609800000|2023-11-10 09:50:00|2609.1|2603.1|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|14
1699610100000|2023-11-10 09:55:00|2608.6|2602.6|2610.9|2604.9|2612.1|2606.1|2608.6|2602.6|27
1699610400000|2023-11-10 10:00:00|2610.6|2604.6|2610.6|2604.6|2611.1|2605.1|2610.1|2604.1|29
1699610700000|2023-11-10 10:05:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2608.4|2602.4|40
1699611000000|2023-11-10 10:10:00|2608.9|2602.9|2606.4|2600.4|2609.4|2603.4|2604.4|2598.4|38
1699611300000|2023-11-10 10:15:00|2606.1|2600.1|2607.4|2601.4|2608.4|2602.4|2605.9|2599.9|27
1699611600000|2023-11-10 10:20:00|2607.6|2601.6|2608.1|2602.1|2608.4|2602.4|2605.4|2599.4|49
1699611900000|2023-11-10 10:25:00|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2606.9|2600.9|17
1699612200000|2023-11-10 10:30:00|2606.9|2600.9|2604.4|2598.4|2606.9|2600.9|2603.9|2597.9|18
1699612500000|2023-11-10 10:35:00|2604.6|2598.6|2605.6|2599.6|2606.6|2600.6|2604.6|2598.6|25
1699612800000|2023-11-10 10:40:00|2605.4|2599.4|2604.1|2598.1|2605.4|2599.4|2603.9|2597.9|14
1699613100000|2023-11-10 10:45:00|2604.4|2598.4|2604.4|2598.4|2606.9|2600.9|2604.4|2598.4|24
1699613400000|2023-11-10 10:50:00|2604.9|2598.9|2607.1|2601.1|2607.4|2601.4|2604.9|2598.9|20
1699613700000|2023-11-10 10:55:00|2607.4|2601.4|2607.1|2601.1|2608.4|2602.4|2606.9|2600.9|23
1699614000000|2023-11-10 11:00:00|2607.4|2601.4|2607.4|2601.4|2608.6|2602.6|2607.1|2601.1|17
1699614300000|2023-11-10 11:05:00|2607.6|2601.6|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|14
1699614600000|2023-11-10 11:10:00|2608.4|2602.4|2606.1|2600.1|2608.4|2602.4|2606.1|2600.1|10
1699614900000|2023-11-10 11:15:00|2606.4|2600.4|2605.9|2599.9|2606.9|2600.9|2605.6|2599.6|11
1699615200000|2023-11-10 11:20:00|2605.6|2599.6|2602.1|2596.1|2605.6|2599.6|2601.6|2595.6|15
1699615500000|2023-11-10 11:25:00|2601.9|2595.9|2599.6|2593.6|2601.9|2595.9|2599.6|2593.6|21
1699615800000|2023-11-10 11:30:00|2599.4|2593.4|2601.4|2595.4|2601.9|2595.9|2597.1|2591.1|24
1699616100000|2023-11-10 11:35:00|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2598.1|2592.1|21
1699616400000|2023-11-10 11:40:00|2601.4|2595.4|2601.1|2595.1|2604.6|2598.6|2601.1|2595.1|23
1699616700000|2023-11-10 11:45:00|2600.6|2594.6|2601.1|2595.1|2602.1|2596.1|2600.4|2594.4|20
1699617000000|2023-11-10 11:50:00|2601.4|2595.4|2603.1|2597.1|2603.4|2597.4|2601.4|2595.4|26
1699617300000|2023-11-10 11:55:00|2602.9|2596.9|2602.4|2596.4|2603.4|2597.4|2601.9|2595.9|11
1699617600000|2023-11-10 12:00:00|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2601.9|2595.9|9
1699617900000|2023-11-10 12:05:00|2601.9|2595.9|2601.9|2595.9|2602.9|2596.9|2601.9|2595.9|7
1699618200000|2023-11-10 12:10:00|2602.1|2596.1|2603.6|2597.6|2603.6|2597.6|2601.1|2595.1|16
1699618500000|2023-11-10 12:15:00|2603.4|2597.4|2599.1|2593.1|2603.4|2597.4|2599.1|2593.1|11
1699618800000|2023-11-10 12:20:00|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2597.9|2591.9|14
1699619100000|2023-11-10 12:25:00|2599.4|2593.4|2600.4|2594.4|2601.4|2595.4|2599.4|2593.4|16
1699619400000|2023-11-10 12:30:00|2599.9|2593.9|2598.4|2592.4|2600.6|2594.6|2597.9|2591.9|16
1699619700000|2023-11-10 12:35:00|2598.6|2592.6|2595.4|2589.4|2598.6|2592.6|2595.4|2589.4|14
1699620000000|2023-11-10 12:40:00|2595.6|2589.6|2599.1|2593.1|2599.1|2593.1|2595.6|2589.6|36
1699620300000|2023-11-10 12:45:00|2598.9|2592.9|2597.9|2591.9|2598.9|2592.9|2596.4|2590.4|26
1699620600000|2023-11-10 12:50:00|2598.6|2592.6|2596|2590|2600.4|2594.4|2592.4|2586.4|74
1699620900000|2023-11-10 12:55:00|2595.6|2589.6|2597.1|2591.1|2599.1|2593.1|2592.8|2586.8|59
1699621200000|2023-11-10 13:00:00|2597.4|2591.4|2595.5|2589.5|2601.5|2595.5|2593.8|2587.8|214
1699621500000|2023-11-10 13:05:00|2595.6|2589.6|2590.6|2584.6|2595.6|2589.6|2590.4|2584.4|114
1699621800000|2023-11-10 13:10:00|2590.9|2584.9|2584.8|2578.8|2590.9|2584.9|2584.3|2578.3|259
1699622100000|2023-11-10 13:15:00|2584.5|2578.5|2586.1|2580.1|2587.9|2581.9|2584.3|2578.3|155
1699622400000|2023-11-10 13:20:00|2586.4|2580.4|2586.9|2580.9|2589.1|2583.1|2585.4|2579.4|188
1699622700000|2023-11-10 13:25:00|2587.4|2581.4|2586.4|2580.4|2588.1|2582.1|2585.4|2579.4|103
1699623000000|2023-11-10 13:30:00|2586.6|2580.6|2588.4|2582.4|2589.9|2583.9|2585.9|2579.9|135
1699623300000|2023-11-10 13:35:00|2588.6|2582.6|2588.6|2582.6|2591.6|2585.6|2588.1|2582.1|150
1699623600000|2023-11-10 13:40:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2585.4|2579.4|114
1699623900000|2023-11-10 13:45:00|2587.4|2581.4|2587.1|2581.1|2589.4|2583.4|2586.1|2580.1|67
1699624200000|2023-11-10 13:50:00|2586.9|2580.9|2588.4|2582.4|2589.4|2583.4|2586.1|2580.1|28
1699624500000|2023-11-10 13:55:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2587.4|2581.4|21
1699624800000|2023-11-10 14:00:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2585.6|2579.6|28
1699625100000|2023-11-10 14:05:00|2588.6|2582.6|2588.4|2582.4|2588.9|2582.9|2587.4|2581.4|14
1699625400000|2023-11-10 14:10:00|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2586.9|2580.9|40
1699625700000|2023-11-10 14:15:00|2586.9|2580.9|2584.1|2578.1|2587.4|2581.4|2581.4|2575.4|51
1699626000000|2023-11-10 14:20:00|2583.9|2577.9|2581.1|2575.1|2585.1|2579.1|2580.1|2574.1|48
1699626300000|2023-11-10 14:25:00|2581.4|2575.4|2578.4|2572.4|2583.4|2577.4|2578.4|2572.4|62
1699626600000|2023-11-10 14:30:00|2578.6|2572.6|2575.1|2569.1|2580.6|2574.6|2573.3|2567.3|82
1699626900000|2023-11-10 14:35:00|2574.9|2568.9|2573.6|2567.6|2577.4|2571.4|2573.6|2567.6|49
1699627200000|2023-11-10 14:40:00|2573.9|2567.9|2575.6|2569.6|2576.4|2570.4|2573.6|2567.6|45
1699627500000|2023-11-10 14:45:00|2575.9|2569.9|2576.6|2570.6|2577.6|2571.6|2573.9|2567.9|72
1699627800000|2023-11-10 14:50:00|2576.9|2570.9|2577.6|2571.6|2578.6|2572.6|2575.4|2569.4|59
1699628100000|2023-11-10 14:55:00|2577.4|2571.4|2576.4|2570.4|2577.4|2571.4|2574.4|2568.4|39
1699628400000|2023-11-10 15:00:00|2575.6|2569.6|2579.1|2573.1|2580.9|2574.9|2575.4|2569.4|94
1699628700000|2023-11-10 15:05:00|2578.6|2572.6|2581.1|2575.1|2582.6|2576.6|2578.4|2572.4|62
1699629000000|2023-11-10 15:10:00|2580.9|2574.9|2582.6|2576.6|2583.9|2577.9|2579.4|2573.4|59
1699629300000|2023-11-10 15:15:00|2582.4|2576.4|2580.1|2574.1|2582.9|2576.9|2579.6|2573.6|28
1699629600000|2023-11-10 15:20:00|2580.4|2574.4|2576.4|2570.4|2581.4|2575.4|2575.6|2569.6|44
1699629900000|2023-11-10 15:25:00|2576.1|2570.1|2573.9|2567.9|2576.1|2570.1|2573.6|2567.6|48
1699630200000|2023-11-10 15:30:00|2574.1|2568.1|2571.6|2565.6|2574.1|2568.1|2570.4|2564.4|52
1699630500000|2023-11-10 15:35:00|2571.4|2565.4|2564.4|2558.4|2571.6|2565.6|2561.5|2555.5|68
1699630800000|2023-11-10 15:40:00|2564.6|2558.6|2563.4|2557.4|2565.1|2559.1|2562.6|2556.6|35
1699631100000|2023-11-10 15:45:00|2563.6|2557.6|2560.6|2554.6|2565.4|2559.4|2559.1|2553.1|51
1699631400000|2023-11-10 15:50:00|2560.9|2554.9|2562.1|2556.1|2563.6|2557.6|2560.4|2554.4|65
1699631700000|2023-11-10 15:55:00|2562.4|2556.4|2565.9|2559.9|2567.9|2561.9|2562.4|2556.4|96
1699632000000|2023-11-10 16:00:00|2566.1|2560.1|2562.6|2556.6|2566.1|2560.1|2561.1|2555.1|43
1699632300000|2023-11-10 16:05:00|2562.9|2556.9|2561.6|2555.6|2564.4|2558.4|2561.4|2555.4|57
1699632600000|2023-11-10 16:10:00|2561.9|2555.9|2560.6|2554.6|2563.4|2557.4|2558.1|2552.1|51
1699632900000|2023-11-10 16:15:00|2560.4|2554.4|2561.4|2555.4|2564.1|2558.1|2560.1|2554.1|77
1699633200000|2023-11-10 16:20:00|2561.1|2555.1|2560.1|2554.1|2561.1|2555.1|2559.9|2553.9|31
1699633500000|2023-11-10 16:25:00|2559.9|2553.9|2559.4|2553.4|2560.1|2554.1|2557.9|2551.9|21
1699633800000|2023-11-10 16:30:00|2559.6|2553.6|2558.6|2552.6|2559.6|2553.6|2557.9|2551.9|24
1699634100000|2023-11-10 16:35:00|2558.4|2552.4|2559.9|2553.9|2560.1|2554.1|2557.9|2551.9|31
1699634400000|2023-11-10 16:40:00|2559.6|2553.6|2557.1|2551.1|2560.6|2554.6|2557.1|2551.1|25
1699634700000|2023-11-10 16:45:00|2557.4|2551.4|2557.4|2551.4|2558.6|2552.6|2556.4|2550.4|18
1699635000000|2023-11-10 16:50:00|2557.1|2551.1|2556.6|2550.6|2557.9|2551.9|2556.6|2550.6|33
1699635300000|2023-11-10 16:55:00|2556.9|2550.9|2557.6|2551.6|2558.1|2552.1|2556.6|2550.6|29
1699635600000|2023-11-10 17:00:00|2557.9|2551.9|2558.9|2552.9|2559.1|2553.1|2557.6|2551.6|15
1699635900000|2023-11-10 17:05:00|2559.1|2553.1|2558.1|2552.1|2559.1|2553.1|2557.9|2551.9|12
1699636200000|2023-11-10 17:10:00|2557.9|2551.9|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|12
1699636500000|2023-11-10 17:15:00|2558.1|2552.1|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|8
1699636800000|2023-11-10 17:20:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|4
1699637100000|2023-11-10 17:25:00|2557.4|2551.4|2557.1|2551.1|2558.1|2552.1|2555.9|2549.9|50
1699637400000|2023-11-10 17:30:00|2557.6|2551.6|2557.9|2551.9|2558.4|2552.4|2556.6|2550.6|16
1699637700000|2023-11-10 17:35:00|2557.6|2551.6|2558.1|2552.1|2558.6|2552.6|2557.6|2551.6|7
1699638000000|2023-11-10 17:40:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|3
1699638300000|2023-11-10 17:45:00|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1699638600000|2023-11-10 17:50:00|2558.6|2552.6|2560.6|2554.6|2560.9|2554.9|2558.6|2552.6|9
1699638900000|2023-11-10 17:55:00|2560.4|2554.4|2559.8|2553.8|2560.8|2554.8|2559.3|2553.3|33
1699639200000|2023-11-10 18:00:00|2559.5|2553.5|2560.3|2554.3|2560.3|2554.3|2559.5|2553.5|6
1699639500000|2023-11-10 18:05:00|2560|2554|2560.8|2554.8|2561.3|2555.3|2559.3|2553.3|20
1699639800000|2023-11-10 18:10:00|2560.5|2554.5|2561|2555|2561|2555|2560.5|2554.5|3
1699640100000|2023-11-10 18:15:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1699640400000|2023-11-10 18:20:00|2562.5|2556.5|2564.3|2558.3|2564.3|2558.3|2562.5|2556.5|7
1699640700000|2023-11-10 18:25:00|2564.5|2558.5|2563|2557|2564.5|2558.5|2562.9|2556.9|4
1699641000000|2023-11-10 18:30:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2562.8|2556.8|3
1699641300000|2023-11-10 18:35:00|2563.9|2557.9|2565|2559|2565.8|2559.8|2563.9|2557.9|12
1699641600000|2023-11-10 18:40:00|2564.6|2558.6|2565|2559|2565|2559|2564.4|2558.4|4
1699642200000|2023-11-10 18:50:00|2564.9|2558.9|2562.5|2556.5|2564.9|2558.9|2561.3|2555.3|13
1699642500000|2023-11-10 18:55:00|2569|2550.3|2568.8|2550|2569|2550.3|2568.3|2549.5|4
1699837200000|2023-11-13 01:00:00|2568|2562|2567.1|2561.1|2568|2562|2564.3|2558.3|34
1699837500000|2023-11-13 01:05:00|2567.3|2561.3|2564.3|2558.3|2568.3|2562.3|2563.3|2557.3|92
1699837800000|2023-11-13 01:10:00|2564|2558|2564.3|2558.3|2566.5|2560.5|2562.3|2556.3|146
1699838100000|2023-11-13 01:15:00|2563.8|2557.8|2562|2556|2566|2560|2560.8|2554.8|105
1699838400000|2023-11-13 01:20:00|2562.3|2556.3|2561|2555|2564.5|2558.5|2560.3|2554.3|98
1699838700000|2023-11-13 01:25:00|2561.3|2555.3|2562.3|2556.3|2564.3|2558.3|2561.3|2555.3|51
1699839000000|2023-11-13 01:30:00|2562.5|2556.5|2560.3|2554.3|2564.3|2558.3|2559.8|2553.8|85
1699839300000|2023-11-13 01:35:00|2560|2554|2561.8|2555.8|2562.3|2556.3|2559.8|2553.8|74
1699839600000|2023-11-13 01:40:00|2561.5|2555.5|2564.5|2558.5|2565|2559|2561.3|2555.3|60
1699839900000|2023-11-13 01:45:00|2564.8|2558.8|2563.3|2557.3|2565.8|2559.8|2560.5|2554.5|95
1699840200000|2023-11-13 01:50:00|2563|2557|2564.3|2558.3|2564.3|2558.3|2562|2556|89
1699840500000|2023-11-13 01:55:00|2564.5|2558.5|2565.8|2559.8|2567.8|2561.8|2564.5|2558.5|88
1699840800000|2023-11-13 02:00:00|2565.5|2559.5|2563.3|2557.3|2568.5|2562.5|2563|2557|78
1699841100000|2023-11-13 02:05:00|2563|2557|2558.5|2552.5|2563|2557|2556.8|2550.8|54
1699841400000|2023-11-13 02:10:00|2559|2553|2557|2551|2560.3|2554.3|2555.8|2549.8|57
1699841700000|2023-11-13 02:15:00|2557.3|2551.3|2558.5|2552.5|2559.8|2553.8|2557.3|2551.3|9
1699842000000|2023-11-13 02:20:00|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|5
1699842300000|2023-11-13 02:25:00|2559|2553|2558.3|2552.3|2559.5|2553.5|2557.3|2551.3|8
1699842600000|2023-11-13 02:30:00|2558.5|2552.5|2559.3|2553.3|2560.8|2554.8|2558.3|2552.3|68
1699842900000|2023-11-13 02:35:00|2559.5|2553.5|2556.3|2550.3|2559.5|2553.5|2556.3|2550.3|35
1699843200000|2023-11-13 02:40:00|2556.5|2550.5|2557.5|2551.5|2558.8|2552.8|2555.8|2549.8|71
1699843500000|2023-11-13 02:45:00|2557.3|2551.3|2555.5|2549.5|2557.3|2551.3|2555.3|2549.3|52
1699843800000|2023-11-13 02:50:00|2555.8|2549.8|2553.8|2547.8|2556.8|2550.8|2553.8|2547.8|18
1699844100000|2023-11-13 02:55:00|2553.5|2547.5|2554.5|2548.5|2554.5|2548.5|2552.3|2546.3|13
1699844400000|2023-11-13 03:00:00|2554.3|2548.3|2555.8|2549.8|2556|2550|2554|2548|50
1699844700000|2023-11-13 03:05:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2554.8|2548.8|16
1699845000000|2023-11-13 03:10:00|2555.8|2549.8|2557.3|2551.3|2559|2553|2555.8|2549.8|21
1699845300000|2023-11-13 03:15:00|2557|2551|2557.3|2551.3|2558.3|2552.3|2556.3|2550.3|25
1699845600000|2023-11-13 03:20:00|2557|2551|2558.3|2552.3|2558.3|2552.3|2555.8|2549.8|15
1699845900000|2023-11-13 03:25:00|2558.5|2552.5|2558.5|2552.5|2559.5|2553.5|2557.8|2551.8|37
1699846200000|2023-11-13 03:30:00|2558.8|2552.8|2562.8|2556.8|2562.8|2556.8|2558.5|2552.5|13
1699846800000|2023-11-13 03:40:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562|2556|3
1699847100000|2023-11-13 03:45:00|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1699848000000|2023-11-13 04:00:00|2562|2556|2560.3|2554.3|2562|2556|2560|2554|4
1699848300000|2023-11-13 04:05:00|2560.5|2554.5|2561.3|2555.3|2561.3|2555.3|2560.5|2554.5|2
1699848900000|2023-11-13 04:15:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561|2555|5
1699849200000|2023-11-13 04:20:00|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1699849500000|2023-11-13 04:25:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1699849800000|2023-11-13 04:30:00|2561.3|2555.3|2560|2554|2561.8|2555.8|2560|2554|4
1699850100000|2023-11-13 04:35:00|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1699851000000|2023-11-13 04:50:00|2560.3|2554.3|2560.5|2554.5|2561.5|2555.5|2559|2553|10
1699851300000|2023-11-13 04:55:00|2560|2554|2559.8|2553.8|2560|2554|2559.5|2553.5|3
1699851900000|2023-11-13 05:05:00|2559.5|2553.5|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|4
1699852200000|2023-11-13 05:10:00|2559.8|2553.8|2565.3|2559.3|2566.3|2560.3|2559.8|2553.8|15
1699852800000|2023-11-13 05:20:00|2566|2560|2567.3|2561.3|2567.5|2561.5|2566|2560|10
1699853100000|2023-11-13 05:25:00|2567|2561|2566.3|2560.3|2567|2561|2566.3|2560.3|8
1699853400000|2023-11-13 05:30:00|2566.5|2560.5|2565.8|2559.8|2567|2561|2563.3|2557.3|33
1699853700000|2023-11-13 05:35:00|2565.5|2559.5|2564.8|2558.8|2566.3|2560.3|2564|2558|29
1699854000000|2023-11-13 05:40:00|2565|2559|2564|2558|2565.3|2559.3|2564|2558|28
1699854300000|2023-11-13 05:45:00|2564.3|2558.3|2563.5|2557.5|2565|2559|2562.3|2556.3|37
1699854600000|2023-11-13 05:50:00|2563.3|2557.3|2562.8|2556.8|2563.5|2557.5|2560.5|2554.5|43
1699854900000|2023-11-13 05:55:00|2563.3|2557.3|2563|2557|2564.3|2558.3|2563|2557|28
1699855200000|2023-11-13 06:00:00|2563.3|2557.3|2561.3|2555.3|2564|2558|2561|2555|22
1699855500000|2023-11-13 06:05:00|2561|2555|2562.5|2556.5|2563|2557|2560|2554|31
1699855800000|2023-11-13 06:10:00|2562.8|2556.8|2563.5|2557.5|2564.3|2558.3|2562.5|2556.5|16
1699856100000|2023-11-13 06:15:00|2563.8|2557.8|2564.3|2558.3|2564.5|2558.5|2563.5|2557.5|28
1699856400000|2023-11-13 06:20:00|2564.5|2558.5|2565.5|2559.5|2567.5|2561.5|2564.5|2558.5|27
1699856700000|2023-11-13 06:25:00|2565.3|2559.3|2565.5|2559.5|2566|2560|2564.8|2558.8|29
1699857000000|2023-11-13 06:30:00|2565.8|2559.8|2568.3|2562.3|2569.3|2563.3|2565.8|2559.8|41
1699857300000|2023-11-13 06:35:00|2568.5|2562.5|2574|2568|2574|2568|2568.5|2562.5|42
1699857600000|2023-11-13 06:40:00|2573.8|2567.8|2573.8|2567.8|2574.8|2568.8|2573.3|2567.3|28
1699857900000|2023-11-13 06:45:00|2574|2568|2574|2568|2577.5|2571.5|2573.8|2567.8|34
1699858200000|2023-11-13 06:50:00|2573.8|2567.8|2572.5|2566.5|2574|2568|2571.8|2565.8|19
1699858500000|2023-11-13 06:55:00|2572.8|2566.8|2572|2566|2572.8|2566.8|2572|2566|14
1699858800000|2023-11-13 07:00:00|2571.8|2565.8|2570.5|2564.5|2571.8|2565.8|2568.5|2562.5|33
1699859100000|2023-11-13 07:05:00|2570.8|2564.8|2571.3|2565.3|2573.3|2567.3|2570.3|2564.3|22
1699859400000|2023-11-13 07:10:00|2571.5|2565.5|2572.5|2566.5|2572.5|2566.5|2571.5|2565.5|3
1699859700000|2023-11-13 07:15:00|2572.3|2566.3|2574.5|2568.5|2574.5|2568.5|2571.8|2565.8|12
1699860000000|2023-11-13 07:20:00|2574.3|2568.3|2571.5|2565.5|2574.3|2568.3|2571.3|2565.3|12
1699860300000|2023-11-13 07:25:00|2571.3|2565.3|2572|2566|2573|2567|2571.3|2565.3|21
1699860600000|2023-11-13 07:30:00|2571.8|2565.8|2570.5|2564.5|2572.8|2566.8|2570.3|2564.3|32
1699860900000|2023-11-13 07:35:00|2570.8|2564.8|2576.8|2570.8|2576.8|2570.8|2570.8|2564.8|38
1699861200000|2023-11-13 07:40:00|2576.3|2570.3|2576|2570|2577.5|2571.5|2575.8|2569.8|33
1699861500000|2023-11-13 07:45:00|2576.3|2570.3|2577|2571|2577|2571|2575.8|2569.8|20
1699861800000|2023-11-13 07:50:00|2577.5|2571.5|2574.3|2568.3|2577.8|2571.8|2573.5|2567.5|28
1699862100000|2023-11-13 07:55:00|2574.4|2568.4|2568.9|2562.9|2575.1|2569.1|2568.9|2562.9|25
1699862400000|2023-11-13 08:00:00|2569.9|2563.9|2569.9|2563.9|2574.3|2568.3|2569.1|2563.1|54
1699862700000|2023-11-13 08:05:00|2569.6|2563.6|2570.6|2564.6|2571.4|2565.4|2568.6|2562.6|29
1699863000000|2023-11-13 08:10:00|2570.9|2564.9|2576.4|2570.4|2578.1|2572.1|2570.9|2564.9|43
1699863300000|2023-11-13 08:15:00|2576.6|2570.6|2571.6|2565.6|2576.6|2570.6|2570.6|2564.6|36
1699863600000|2023-11-13 08:20:00|2571.4|2565.4|2571.9|2565.9|2574.1|2568.1|2571.1|2565.1|15
1699863900000|2023-11-13 08:25:00|2571.6|2565.6|2560.6|2554.6|2571.6|2565.6|2559.6|2553.6|47
1699864200000|2023-11-13 08:30:00|2561.1|2555.1|2558.4|2552.4|2562.9|2556.9|2558.4|2552.4|28
1699864500000|2023-11-13 08:35:00|2558.1|2552.1|2557.4|2551.4|2559.6|2553.6|2553.9|2547.9|53
1699864800000|2023-11-13 08:40:00|2557.1|2551.1|2555.1|2549.1|2557.1|2551.1|2555.1|2549.1|27
1699865100000|2023-11-13 08:45:00|2555.4|2549.4|2556.1|2550.1|2556.4|2550.4|2554.4|2548.4|28
1699865400000|2023-11-13 08:50:00|2556.4|2550.4|2557.4|2551.4|2559.4|2553.4|2556.4|2550.4|23
1699865700000|2023-11-13 08:55:00|2556.9|2550.9|2554.9|2548.9|2557.4|2551.4|2554.9|2548.9|19
1699866000000|2023-11-13 09:00:00|2554.6|2548.6|2557.9|2551.9|2559.4|2553.4|2554.6|2548.6|53
1699866300000|2023-11-13 09:05:00|2558.1|2552.1|2562.4|2556.4|2564.4|2558.4|2558.1|2552.1|32
1699866600000|2023-11-13 09:10:00|2562.6|2556.6|2549.4|2543.4|2563.4|2557.4|2549.4|2543.4|87
1699866900000|2023-11-13 09:15:00|2550.1|2544.1|2551.4|2545.4|2552.9|2546.9|2549.6|2543.6|61
1699867200000|2023-11-13 09:20:00|2551.6|2545.6|2565.6|2559.6|2565.6|2559.6|2551.6|2545.6|51
1699867500000|2023-11-13 09:25:00|2565.9|2559.9|2561.8|2555.8|2569.4|2563.4|2561.1|2555.1|51
1699867800000|2023-11-13 09:30:00|2561.5|2555.5|2557.9|2551.9|2561.5|2555.5|2557.9|2551.9|31
1699868100000|2023-11-13 09:35:00|2557.6|2551.6|2552.6|2546.6|2558.1|2552.1|2552.4|2546.4|52
1699868400000|2023-11-13 09:40:00|2552.9|2546.9|2551.6|2545.6|2553.9|2547.9|2551.6|2545.6|30
1699868700000|2023-11-13 09:45:00|2551.4|2545.4|2552.6|2546.6|2552.6|2546.6|2549.9|2543.9|22
1699869000000|2023-11-13 09:50:00|2552.4|2546.4|2550.9|2544.9|2552.4|2546.4|2550.1|2544.1|24
1699869300000|2023-11-13 09:55:00|2551.1|2545.1|2553.1|2547.1|2553.1|2547.1|2551.1|2545.1|8
1699869600000|2023-11-13 10:00:00|2553.4|2547.4|2557.9|2551.9|2557.9|2551.9|2552.6|2546.6|66
1699869900000|2023-11-13 10:05:00|2557.4|2551.4|2554.1|2548.1|2557.4|2551.4|2553.4|2547.4|23
1699870200000|2023-11-13 10:10:00|2554.9|2548.9|2559.9|2553.9|2559.9|2553.9|2554.9|2548.9|31
1699870500000|2023-11-13 10:15:00|2559.4|2553.4|2555.6|2549.6|2560.1|2554.1|2555.6|2549.6|35
1699870800000|2023-11-13 10:20:00|2555.9|2549.9|2557.1|2551.1|2559.1|2553.1|2555.9|2549.9|22
1699871100000|2023-11-13 10:25:00|2556.9|2550.9|2557.9|2551.9|2557.9|2551.9|2556.1|2550.1|11
1699871400000|2023-11-13 10:30:00|2557.6|2551.6|2555.6|2549.6|2558.1|2552.1|2555.6|2549.6|24
1699871700000|2023-11-13 10:35:00|2555.4|2549.4|2548.4|2542.4|2555.6|2549.6|2548.1|2542.1|44
1699872000000|2023-11-13 10:40:00|2548.1|2542.1|2550.4|2544.4|2550.9|2544.9|2548.1|2542.1|24
1699872300000|2023-11-13 10:45:00|2550.1|2544.1|2551.4|2545.4|2552.9|2546.9|2549.9|2543.9|21
1699872600000|2023-11-13 10:50:00|2551.6|2545.6|2548.1|2542.1|2552.1|2546.1|2548.1|2542.1|50
1699872900000|2023-11-13 10:55:00|2547.6|2541.6|2549.1|2543.1|2549.4|2543.4|2546.4|2540.4|36
1699873200000|2023-11-13 11:00:00|2548.9|2542.9|2546.6|2540.6|2548.9|2542.9|2544.6|2538.6|53
1699873500000|2023-11-13 11:05:00|2546.4|2540.4|2543.9|2537.9|2547.6|2541.6|2543.9|2537.9|44
1699873800000|2023-11-13 11:10:00|2543.4|2537.4|2543.1|2537.1|2544.6|2538.6|2540.9|2534.9|58
1699874100000|2023-11-13 11:15:00|2542.4|2536.4|2545.1|2539.1|2546.4|2540.4|2542.4|2536.4|47
1699874400000|2023-11-13 11:20:00|2545.4|2539.4|2543.4|2537.4|2546.6|2540.6|2543.4|2537.4|49
1699874700000|2023-11-13 11:25:00|2543.1|2537.1|2540.9|2534.9|2543.6|2537.6|2540.9|2534.9|40
1699875000000|2023-11-13 11:30:00|2541.1|2535.1|2541.9|2535.9|2543.6|2537.6|2541.1|2535.1|33
1699875300000|2023-11-13 11:35:00|2542.1|2536.1|2538.1|2532.1|2542.1|2536.1|2537.9|2531.9|35
1699875600000|2023-11-13 11:40:00|2537.9|2531.9|2540.6|2534.6|2541.9|2535.9|2537.9|2531.9|35
1699875900000|2023-11-13 11:45:00|2540.4|2534.4|2540.1|2534.1|2540.6|2534.6|2538.9|2532.9|25
1699876200000|2023-11-13 11:50:00|2540.4|2534.4|2542.4|2536.4|2543.6|2537.6|2540.1|2534.1|22
1699876500000|2023-11-13 11:55:00|2542.1|2536.1|2541.1|2535.1|2542.4|2536.4|2541.1|2535.1|21
1699876800000|2023-11-13 12:00:00|2540.9|2534.9|2545.1|2539.1|2545.1|2539.1|2540.4|2534.4|41
1699877100000|2023-11-13 12:05:00|2545.4|2539.4|2545.1|2539.1|2547.1|2541.1|2545.1|2539.1|25
1699877400000|2023-11-13 12:10:00|2545.4|2539.4|2543.6|2537.6|2545.9|2539.9|2540.6|2534.6|37
1699877700000|2023-11-13 12:15:00|2543.4|2537.4|2543.9|2537.9|2544.4|2538.4|2542.9|2536.9|20
1699878000000|2023-11-13 12:20:00|2543.6|2537.6|2545.4|2539.4|2545.6|2539.6|2543.1|2537.1|25
1699878300000|2023-11-13 12:25:00|2545.1|2539.1|2542.4|2536.4|2546.4|2540.4|2541.9|2535.9|36
1699878600000|2023-11-13 12:30:00|2542.6|2536.6|2543.6|2537.6|2544.6|2538.6|2542.6|2536.6|29
1699878900000|2023-11-13 12:35:00|2543.9|2537.9|2544.9|2538.9|2546.4|2540.4|2543.9|2537.9|30
1699879200000|2023-11-13 12:40:00|2544.6|2538.6|2549.1|2543.1|2549.9|2543.9|2544.6|2538.6|31
1699879500000|2023-11-13 12:45:00|2548.9|2542.9|2549.1|2543.1|2549.9|2543.9|2546.4|2540.4|52
1699879800000|2023-11-13 12:50:00|2548.9|2542.9|2550.9|2544.9|2552.6|2546.6|2548.9|2542.9|47
1699880100000|2023-11-13 12:55:00|2551.1|2545.1|2551.6|2545.6|2552.6|2546.6|2549.1|2543.1|64
1699880400000|2023-11-13 13:00:00|2551.9|2545.9|2553.9|2547.9|2555.8|2549.8|2550|2544|164
1699880700000|2023-11-13 13:05:00|2555.4|2549.4|2557.6|2551.6|2560.4|2554.4|2554.1|2548.1|74
1699881000000|2023-11-13 13:10:00|2557.4|2551.4|2551.1|2545.1|2557.4|2551.4|2551.1|2545.1|53
1699881300000|2023-11-13 13:15:00|2551.4|2545.4|2552.6|2546.6|2554.6|2548.6|2548.9|2542.9|65
1699881600000|2023-11-13 13:20:00|2552.4|2546.4|2554.1|2548.1|2555.6|2549.6|2551.9|2545.9|62
1699881900000|2023-11-13 13:25:00|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2552.4|2546.4|52
1699882200000|2023-11-13 13:30:00|2555.1|2549.1|2557.6|2551.6|2557.9|2551.9|2554.4|2548.4|60
1699882500000|2023-11-13 13:35:00|2557.4|2551.4|2552.9|2546.9|2557.4|2551.4|2552.9|2546.9|24
1699882800000|2023-11-13 13:40:00|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2552.4|2546.4|30
1699883100000|2023-11-13 13:45:00|2553.4|2547.4|2551.4|2545.4|2553.9|2547.9|2549.9|2543.9|36
1699883400000|2023-11-13 13:50:00|2551.6|2545.6|2553.9|2547.9|2554.6|2548.6|2551.6|2545.6|37
1699883700000|2023-11-13 13:55:00|2554.1|2548.1|2555.1|2549.1|2555.1|2549.1|2552.9|2546.9|28
1699884000000|2023-11-13 14:00:00|2555.4|2549.4|2557.1|2551.1|2558.1|2552.1|2553.9|2547.9|39
1699884300000|2023-11-13 14:05:00|2556.9|2550.9|2556.9|2550.9|2557.6|2551.6|2554.9|2548.9|22
1699884600000|2023-11-13 14:10:00|2557.1|2551.1|2555.1|2549.1|2557.1|2551.1|2553.9|2547.9|43
1699884900000|2023-11-13 14:15:00|2555.6|2549.6|2554.6|2548.6|2555.6|2549.6|2553.9|2547.9|34
1699885200000|2023-11-13 14:20:00|2554.1|2548.1|2551.4|2545.4|2554.4|2548.4|2551.1|2545.1|34
1699885500000|2023-11-13 14:25:00|2552.4|2546.4|2550.1|2544.1|2552.4|2546.4|2549.9|2543.9|30
1699885800000|2023-11-13 14:30:00|2549.6|2543.6|2546.9|2540.9|2552.4|2546.4|2546.6|2540.6|92
1699886100000|2023-11-13 14:35:00|2547.1|2541.1|2549.4|2543.4|2550.1|2544.1|2545.6|2539.6|58
1699886400000|2023-11-13 14:40:00|2549.6|2543.6|2554.4|2548.4|2554.4|2548.4|2549.6|2543.6|27
1699886700000|2023-11-13 14:45:00|2554.6|2548.6|2556.1|2550.1|2556.4|2550.4|2554.6|2548.6|25
1699887000000|2023-11-13 14:50:00|2556.4|2550.4|2558.6|2552.6|2560.1|2554.1|2556.1|2550.1|41
1699887300000|2023-11-13 14:55:00|2558.4|2552.4|2556.6|2550.6|2559.9|2553.9|2556.1|2550.1|39
1699887600000|2023-11-13 15:00:00|2557.1|2551.1|2559.1|2553.1|2559.1|2553.1|2555.6|2549.6|37
1699887900000|2023-11-13 15:05:00|2558.9|2552.9|2560.1|2554.1|2560.9|2554.9|2556.9|2550.9|69
1699888200000|2023-11-13 15:10:00|2560.4|2554.4|2561.6|2555.6|2561.6|2555.6|2557.9|2551.9|35
1699888500000|2023-11-13 15:15:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2559.1|2553.1|26
1699888800000|2023-11-13 15:20:00|2561.4|2555.4|2563.6|2557.6|2564.9|2558.9|2561.4|2555.4|33
1699889100000|2023-11-13 15:25:00|2563.9|2557.9|2563.6|2557.6|2565.9|2559.9|2562.9|2556.9|53
1699889400000|2023-11-13 15:30:00|2563.9|2557.9|2561.9|2555.9|2567.6|2561.6|2561.6|2555.6|42
1699889700000|2023-11-13 15:35:00|2562.1|2556.1|2555.9|2549.9|2562.1|2556.1|2555.6|2549.6|45
1699890000000|2023-11-13 15:40:00|2555.6|2549.6|2553.9|2547.9|2555.9|2549.9|2552.4|2546.4|29
1699890300000|2023-11-13 15:45:00|2553.6|2547.6|2556.6|2550.6|2558.4|2552.4|2552.1|2546.1|37
1699890600000|2023-11-13 15:50:00|2556.9|2550.9|2559.6|2553.6|2559.9|2553.9|2556.9|2550.9|25
1699890900000|2023-11-13 15:55:00|2559.4|2553.4|2554.4|2548.4|2561.9|2555.9|2552.8|2546.8|93
1699891200000|2023-11-13 16:00:00|2554.1|2548.1|2555.9|2549.9|2556.9|2550.9|2554.1|2548.1|42
1699891500000|2023-11-13 16:05:00|2555.6|2549.6|2553.6|2547.6|2555.6|2549.6|2551.9|2545.9|32
1699891800000|2023-11-13 16:10:00|2553.9|2547.9|2556.1|2550.1|2556.4|2550.4|2553.9|2547.9|23
1699892100000|2023-11-13 16:15:00|2555.9|2549.9|2552.9|2546.9|2556.6|2550.6|2552.9|2546.9|31
1699892400000|2023-11-13 16:20:00|2552.6|2546.6|2550.9|2544.9|2552.9|2546.9|2550.6|2544.6|23
1699892700000|2023-11-13 16:25:00|2550.6|2544.6|2552.9|2546.9|2552.9|2546.9|2550.6|2544.6|11
1699893000000|2023-11-13 16:30:00|2552.6|2546.6|2553.1|2547.1|2553.4|2547.4|2551.9|2545.9|15
1699893300000|2023-11-13 16:35:00|2552.9|2546.9|2553.9|2547.9|2553.9|2547.9|2552.4|2546.4|10
1699893600000|2023-11-13 16:40:00|2553.6|2547.6|2551.6|2545.6|2553.9|2547.9|2551.6|2545.6|10
1699893900000|2023-11-13 16:45:00|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2549.6|2543.6|24
1699894200000|2023-11-13 16:50:00|2551.6|2545.6|2553.4|2547.4|2553.9|2547.9|2551.6|2545.6|18
1699894500000|2023-11-13 16:55:00|2553.6|2547.6|2555.1|2549.1|2555.4|2549.4|2552.6|2546.6|76
1699894800000|2023-11-13 17:00:00|2554.9|2548.9|2552.4|2546.4|2555.4|2549.4|2552.4|2546.4|28
1699895100000|2023-11-13 17:05:00|2552.6|2546.6|2553.4|2547.4|2554.4|2548.4|2552.6|2546.6|16
1699895400000|2023-11-13 17:10:00|2553.9|2547.9|2552.6|2546.6|2553.9|2547.9|2552.4|2546.4|7
1699895700000|2023-11-13 17:15:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1699896000000|2023-11-13 17:20:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1699896300000|2023-11-13 17:25:00|2553.6|2547.6|2553.1|2547.1|2554.4|2548.4|2553.1|2547.1|9
1699896600000|2023-11-13 17:30:00|2553.4|2547.4|2553.4|2547.4|2553.9|2547.9|2553.4|2547.4|9
1699897200000|2023-11-13 17:40:00|2552.9|2546.9|2549.1|2543.1|2552.9|2546.9|2548.6|2542.6|11
1699897500000|2023-11-13 17:45:00|2549.4|2543.4|2549.6|2543.6|2550.1|2544.1|2549.1|2543.1|16
1699897800000|2023-11-13 17:50:00|2549.4|2543.4|2549.6|2543.6|2550.1|2544.1|2548.9|2542.9|14
1699898100000|2023-11-13 17:55:00|2549.4|2543.4|2551|2545|2552.6|2546.6|2548.8|2542.8|29
1699898400000|2023-11-13 18:00:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|4
1699898700000|2023-11-13 18:05:00|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1699899000000|2023-11-13 18:10:00|2551.3|2545.3|2552.3|2546.3|2552.3|2546.3|2551.3|2545.3|3
1699899300000|2023-11-13 18:15:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|6
1699899600000|2023-11-13 18:20:00|2552|2546|2552|2546|2552|2546|2552|2546|1
1699899900000|2023-11-13 18:25:00|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|2
1699900200000|2023-11-13 18:30:00|2550.8|2544.8|2549|2543|2550.8|2544.8|2549|2543|13
1699900500000|2023-11-13 18:35:00|2549.3|2543.3|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|5
1699900800000|2023-11-13 18:40:00|2550.5|2544.5|2552|2546|2552.3|2546.3|2550.5|2544.5|7
1699901100000|2023-11-13 18:45:00|2552.3|2546.3|2552.4|2546.4|2552.5|2546.5|2552.3|2546.3|4
1699901400000|2023-11-13 18:50:00|2553.5|2547.5|2552.3|2546.3|2553.6|2547.6|2550|2544|24
1699901700000|2023-11-13 18:55:00|2552|2546|2559.8|2541|2559.8|2546.5|2552|2540|5
1699923600000|2023-11-14 01:00:00|2558|2552|2557.1|2551.1|2558|2552|2555.5|2549.5|42
1699923900000|2023-11-14 01:05:00|2556.9|2550.9|2557|2551|2557.5|2551.5|2555.3|2549.3|62
1699924200000|2023-11-14 01:10:00|2556.5|2550.5|2557|2551|2557.3|2551.3|2553.8|2547.8|97
1699924500000|2023-11-14 01:15:00|2557.3|2551.3|2556.5|2550.5|2557.8|2551.8|2553.8|2547.8|85
1699924800000|2023-11-14 01:20:00|2556.3|2550.3|2559.5|2553.5|2559.5|2553.5|2554.5|2548.5|79
1699925100000|2023-11-14 01:25:00|2559.3|2553.3|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|39
1699925400000|2023-11-14 01:30:00|2558.5|2552.5|2556.3|2550.3|2561|2555|2556|2550|111
1699925700000|2023-11-14 01:35:00|2556|2550|2560.5|2554.5|2561.3|2555.3|2556|2550|70
1699926000000|2023-11-14 01:40:00|2560.3|2554.3|2561.8|2555.8|2562.3|2556.3|2560.3|2554.3|77
1699926300000|2023-11-14 01:45:00|2561.5|2555.5|2555|2549|2562|2556|2554.8|2548.8|88
1699926600000|2023-11-14 01:50:00|2555.3|2549.3|2554|2548|2556.5|2550.5|2552|2546|61
1699926900000|2023-11-14 01:55:00|2554.3|2548.3|2554.8|2548.8|2556.8|2550.8|2554|2548|81
1699927200000|2023-11-14 02:00:00|2554.5|2548.5|2553.3|2547.3|2556.3|2550.3|2552|2546|80
1699927500000|2023-11-14 02:05:00|2553.8|2547.8|2556.5|2550.5|2557.3|2551.3|2553.3|2547.3|56
1699927800000|2023-11-14 02:10:00|2556.3|2550.3|2559.8|2553.8|2561.5|2555.5|2556.3|2550.3|52
1699928100000|2023-11-14 02:15:00|2560|2554|2562|2556|2562.3|2556.3|2560|2554|22
1699928400000|2023-11-14 02:20:00|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2559.8|2553.8|31
1699928700000|2023-11-14 02:25:00|2561|2555|2560.8|2554.8|2561.5|2555.5|2560|2554|26
1699929000000|2023-11-14 02:30:00|2560.5|2554.5|2563.8|2557.8|2565|2559|2558.5|2552.5|102
1699929300000|2023-11-14 02:35:00|2564|2558|2564.3|2558.3|2565|2559|2562.8|2556.8|50
1699929600000|2023-11-14 02:40:00|2564.5|2558.5|2565.5|2559.5|2566|2560|2563.8|2557.8|31
1699929900000|2023-11-14 02:45:00|2565.3|2559.3|2567.5|2561.5|2567.5|2561.5|2565.3|2559.3|33
1699930200000|2023-11-14 02:50:00|2567.8|2561.8|2564.8|2558.8|2568.3|2562.3|2564.5|2558.5|46
1699930500000|2023-11-14 02:55:00|2564.5|2558.5|2563.3|2557.3|2564.5|2558.5|2562.5|2556.5|30
1699930800000|2023-11-14 03:00:00|2563.5|2557.5|2562|2556|2564.3|2558.3|2561.3|2555.3|52
1699931100000|2023-11-14 03:05:00|2562.3|2556.3|2560.3|2554.3|2562.3|2556.3|2560|2554|97
1699931400000|2023-11-14 03:10:00|2560|2554|2558.8|2552.8|2560.3|2554.3|2558.8|2552.8|123
1699931700000|2023-11-14 03:15:00|2559.3|2553.3|2559.3|2553.3|2559.8|2553.8|2558|2552|35
1699932000000|2023-11-14 03:20:00|2559|2553|2558.3|2552.3|2559.8|2553.8|2557.8|2551.8|39
1699932300000|2023-11-14 03:25:00|2558.5|2552.5|2558.8|2552.8|2560.3|2554.3|2558.3|2552.3|88
1699932600000|2023-11-14 03:30:00|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.3|2552.3|7
1699932900000|2023-11-14 03:35:00|2559|2553|2561.5|2555.5|2562|2556|2559|2553|9
1699933200000|2023-11-14 03:40:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|8
1699933500000|2023-11-14 03:45:00|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1699933800000|2023-11-14 03:50:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562|2556|5
1699934100000|2023-11-14 03:55:00|2561.8|2555.8|2561|2555|2561.8|2555.8|2561|2555|6
1699934400000|2023-11-14 04:00:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1699934700000|2023-11-14 04:05:00|2561.3|2555.3|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|3
1699935000000|2023-11-14 04:10:00|2561.5|2555.5|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|3
1699935300000|2023-11-14 04:15:00|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1699935600000|2023-11-14 04:20:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1699935900000|2023-11-14 04:25:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1699936200000|2023-11-14 04:30:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|4
1699936500000|2023-11-14 04:35:00|2561.3|2555.3|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|3
1699936800000|2023-11-14 04:40:00|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1699937100000|2023-11-14 04:45:00|2560.3|2554.3|2559|2553|2560.5|2554.5|2559|2553|6
1699937400000|2023-11-14 04:50:00|2559.3|2553.3|2559.3|2553.3|2559.5|2553.5|2559|2553|7
1699937700000|2023-11-14 04:55:00|2559|2553|2559|2553|2559|2553|2558.8|2552.8|3
1699938000000|2023-11-14 05:00:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2559|2553|8
1699938300000|2023-11-14 05:05:00|2559.5|2553.5|2559|2553|2560|2554|2559|2553|9
1699938600000|2023-11-14 05:10:00|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|2
1699938900000|2023-11-14 05:15:00|2558.5|2552.5|2558.5|2552.5|2559|2553|2558.3|2552.3|11
1699939200000|2023-11-14 05:20:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.3|2552.3|4
1699939500000|2023-11-14 05:25:00|2558.3|2552.3|2560.8|2554.8|2561.3|2555.3|2558.3|2552.3|14
1699939800000|2023-11-14 05:30:00|2560.5|2554.5|2559|2553|2560.5|2554.5|2558.3|2552.3|49
1699940100000|2023-11-14 05:35:00|2559.5|2553.5|2558.5|2552.5|2559.5|2553.5|2558.3|2552.3|39
1699940400000|2023-11-14 05:40:00|2558.3|2552.3|2557.3|2551.3|2559.5|2553.5|2556.8|2550.8|33
1699940700000|2023-11-14 05:45:00|2556.8|2550.8|2554.8|2548.8|2557.5|2551.5|2554.3|2548.3|73
1699941000000|2023-11-14 05:50:00|2555.3|2549.3|2556.5|2550.5|2557.3|2551.3|2554.8|2548.8|30
1699941300000|2023-11-14 05:55:00|2556.8|2550.8|2554.3|2548.3|2556.8|2550.8|2554|2548|66
1699941600000|2023-11-14 06:00:00|2554.5|2548.5|2551.5|2545.5|2554.8|2548.8|2551.5|2545.5|55
1699941900000|2023-11-14 06:05:00|2552|2546|2551.5|2545.5|2553.5|2547.5|2551.5|2545.5|48
1699942200000|2023-11-14 06:10:00|2551.8|2545.8|2552.3|2546.3|2553.5|2547.5|2551.5|2545.5|27
1699942500000|2023-11-14 06:15:00|2552|2546|2556.8|2550.8|2556.8|2550.8|2550.8|2544.8|40
1699942800000|2023-11-14 06:20:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|23
1699943100000|2023-11-14 06:25:00|2556.3|2550.3|2556.5|2550.5|2557.3|2551.3|2555.3|2549.3|40
1699943400000|2023-11-14 06:30:00|2556.8|2550.8|2557.5|2551.5|2557.8|2551.8|2556.5|2550.5|25
1699943700000|2023-11-14 06:35:00|2557.8|2551.8|2559|2553|2559.3|2553.3|2557.3|2551.3|23
1699944000000|2023-11-14 06:40:00|2559.3|2553.3|2557|2551|2559.3|2553.3|2556.8|2550.8|28
1699944300000|2023-11-14 06:45:00|2557.8|2551.8|2558|2552|2559.8|2553.8|2557.8|2551.8|31
1699944600000|2023-11-14 06:50:00|2558.3|2552.3|2558.5|2552.5|2558.8|2552.8|2557.8|2551.8|61
1699944900000|2023-11-14 06:55:00|2558.8|2552.8|2557|2551|2558.8|2552.8|2556.3|2550.3|76
1699945200000|2023-11-14 07:00:00|2557.3|2551.3|2556.8|2550.8|2557.8|2551.8|2555.5|2549.5|39
1699945500000|2023-11-14 07:05:00|2556.5|2550.5|2558.3|2552.3|2558.5|2552.5|2555.3|2549.3|24
1699945800000|2023-11-14 07:10:00|2558.5|2552.5|2557|2551|2558.8|2552.8|2557|2551|14
1699946100000|2023-11-14 07:15:00|2557.3|2551.3|2558|2552|2558|2552|2557.3|2551.3|10
1699946400000|2023-11-14 07:20:00|2557.8|2551.8|2556.5|2550.5|2557.8|2551.8|2555.3|2549.3|17
1699946700000|2023-11-14 07:25:00|2556.8|2550.8|2555.3|2549.3|2557.5|2551.5|2555.3|2549.3|18
1699947000000|2023-11-14 07:30:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2553.8|2547.8|24
1699947300000|2023-11-14 07:35:00|2555.5|2549.5|2553.8|2547.8|2555.5|2549.5|2551.3|2545.3|32
1699947600000|2023-11-14 07:40:00|2554|2548|2551.8|2545.8|2554|2548|2551.3|2545.3|22
1699947900000|2023-11-14 07:45:00|2551.5|2545.5|2549.8|2543.8|2551.5|2545.5|2549|2543|25
1699948200000|2023-11-14 07:50:00|2549.3|2543.3|2549.3|2543.3|2550.5|2544.5|2549|2543|20
1699948500000|2023-11-14 07:55:00|2549|2543|2555.5|2549.5|2555.8|2549.8|2549|2543|25
1699948800000|2023-11-14 08:00:00|2555.9|2549.9|2557.5|2551.5|2558.8|2552.8|2552|2546|124
1699949100000|2023-11-14 08:05:00|2557.6|2551.6|2558.3|2552.3|2563.8|2557.8|2556.8|2550.8|91
1699949400000|2023-11-14 08:10:00|2558.1|2552.1|2553.1|2547.1|2558.4|2552.4|2552.9|2546.9|79
1699949700000|2023-11-14 08:15:00|2553.4|2547.4|2551.6|2545.6|2554.1|2548.1|2549.9|2543.9|44
1699950000000|2023-11-14 08:20:00|2551.9|2545.9|2553.4|2547.4|2554.6|2548.6|2551.9|2545.9|16
1699950300000|2023-11-14 08:25:00|2553.6|2547.6|2554.4|2548.4|2556.6|2550.6|2553.6|2547.6|36
1699950600000|2023-11-14 08:30:00|2554.9|2548.9|2555.6|2549.6|2556.9|2550.9|2554.4|2548.4|46
1699950900000|2023-11-14 08:35:00|2555.9|2549.9|2554.9|2548.9|2557.4|2551.4|2554.9|2548.9|47
1699951200000|2023-11-14 08:40:00|2554.6|2548.6|2549.1|2543.1|2555.9|2549.9|2549.1|2543.1|37
1699951500000|2023-11-14 08:45:00|2548.9|2542.9|2550.9|2544.9|2550.9|2544.9|2548.9|2542.9|33
1699951800000|2023-11-14 08:50:00|2550.6|2544.6|2551.1|2545.1|2551.4|2545.4|2550.4|2544.4|25
1699952100000|2023-11-14 08:55:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2549.4|2543.4|28
1699952400000|2023-11-14 09:00:00|2551.1|2545.1|2556.9|2550.9|2557.4|2551.4|2550.6|2544.6|46
1699952700000|2023-11-14 09:05:00|2556.6|2550.6|2561.6|2555.6|2563.1|2557.1|2556.6|2550.6|67
1699953000000|2023-11-14 09:10:00|2561.1|2555.1|2559.4|2553.4|2561.1|2555.1|2556.9|2550.9|59
1699953300000|2023-11-14 09:15:00|2559.6|2553.6|2559.4|2553.4|2562.1|2556.1|2559.1|2553.1|73
1699953600000|2023-11-14 09:20:00|2559.1|2553.1|2554.6|2548.6|2559.1|2553.1|2554.6|2548.6|36
1699953900000|2023-11-14 09:25:00|2554.4|2548.4|2550.9|2544.9|2555.1|2549.1|2550.6|2544.6|44
1699954200000|2023-11-14 09:30:00|2550.6|2544.6|2549.9|2543.9|2552.4|2546.4|2549.1|2543.1|53
1699954500000|2023-11-14 09:35:00|2549.6|2543.6|2561.9|2555.9|2562.4|2556.4|2548.1|2542.1|141
1699954800000|2023-11-14 09:40:00|2561.5|2555.5|2557.6|2551.6|2561.9|2555.9|2556.6|2550.6|88
1699955100000|2023-11-14 09:45:00|2557.9|2551.9|2557.6|2551.6|2560.6|2554.6|2556.9|2550.9|58
1699955400000|2023-11-14 09:50:00|2557.4|2551.4|2550.4|2544.4|2557.4|2551.4|2550.4|2544.4|68
1699955700000|2023-11-14 09:55:00|2551.1|2545.1|2551.9|2545.9|2552.4|2546.4|2549.9|2543.9|60
1699956000000|2023-11-14 10:00:00|2552.1|2546.1|2551.1|2545.1|2553.1|2547.1|2551.1|2545.1|54
1699956300000|2023-11-14 10:05:00|2550.6|2544.6|2554.4|2548.4|2555.6|2549.6|2550.6|2544.6|55
1699956600000|2023-11-14 10:10:00|2554.6|2548.6|2556.4|2550.4|2557.1|2551.1|2554.6|2548.6|38
1699956900000|2023-11-14 10:15:00|2556.1|2550.1|2558.1|2552.1|2558.1|2552.1|2554.9|2548.9|42
1699957200000|2023-11-14 10:20:00|2557.9|2551.9|2557.4|2551.4|2558.1|2552.1|2555.6|2549.6|43
1699957500000|2023-11-14 10:25:00|2557.6|2551.6|2559.9|2553.9|2560.9|2554.9|2557.4|2551.4|30
1699957800000|2023-11-14 10:30:00|2559.6|2553.6|2559.4|2553.4|2560.9|2554.9|2558.1|2552.1|78
1699958100000|2023-11-14 10:35:00|2559.6|2553.6|2559.1|2553.1|2560.9|2554.9|2559.1|2553.1|14
1699958400000|2023-11-14 10:40:00|2559.4|2553.4|2557.9|2551.9|2560.6|2554.6|2557.9|2551.9|37
1699958700000|2023-11-14 10:45:00|2557.6|2551.6|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|28
1699959000000|2023-11-14 10:50:00|2556.9|2550.9|2558.1|2552.1|2558.1|2552.1|2556.9|2550.9|19
1699959300000|2023-11-14 10:55:00|2558.4|2552.4|2559.6|2553.6|2560.9|2554.9|2558.4|2552.4|23
1699959600000|2023-11-14 11:00:00|2559.9|2553.9|2561.4|2555.4|2562.1|2556.1|2559.9|2553.9|36
1699959900000|2023-11-14 11:05:00|2561.1|2555.1|2560.4|2554.4|2562.4|2556.4|2560.1|2554.1|23
1699960200000|2023-11-14 11:10:00|2560.6|2554.6|2558.6|2552.6|2561.1|2555.1|2558.6|2552.6|21
1699960500000|2023-11-14 11:15:00|2558.4|2552.4|2556.6|2550.6|2558.9|2552.9|2556.6|2550.6|19
1699960800000|2023-11-14 11:20:00|2556.4|2550.4|2556.1|2550.1|2556.9|2550.9|2554.6|2548.6|29
1699961100000|2023-11-14 11:25:00|2555.6|2549.6|2555.6|2549.6|2556.1|2550.1|2553.9|2547.9|31
1699961400000|2023-11-14 11:30:00|2556.1|2550.1|2558.6|2552.6|2558.6|2552.6|2554.6|2548.6|35
1699961700000|2023-11-14 11:35:00|2558.4|2552.4|2558.1|2552.1|2558.9|2552.9|2557.4|2551.4|19
1699962000000|2023-11-14 11:40:00|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.4|2551.4|25
1699962300000|2023-11-14 11:45:00|2558.1|2552.1|2557.1|2551.1|2558.4|2552.4|2555.9|2549.9|18
1699962600000|2023-11-14 11:50:00|2557.9|2551.9|2558.1|2552.1|2558.9|2552.9|2557.9|2551.9|21
1699962900000|2023-11-14 11:55:00|2558.4|2552.4|2557.6|2551.6|2558.9|2552.9|2557.1|2551.1|25
1699963200000|2023-11-14 12:00:00|2557.9|2551.9|2555.1|2549.1|2557.9|2551.9|2554.6|2548.6|37
1699963500000|2023-11-14 12:05:00|2555.4|2549.4|2555.6|2549.6|2556.1|2550.1|2555.1|2549.1|20
1699963800000|2023-11-14 12:10:00|2555.9|2549.9|2554.4|2548.4|2555.9|2549.9|2553.9|2547.9|27
1699964100000|2023-11-14 12:15:00|2554.6|2548.6|2555.1|2549.1|2556.1|2550.1|2553.4|2547.4|17
1699964400000|2023-11-14 12:20:00|2554.9|2548.9|2554.1|2548.1|2557.1|2551.1|2553.4|2547.4|32
1699964700000|2023-11-14 12:25:00|2554.4|2548.4|2554.9|2548.9|2555.1|2549.1|2554.1|2548.1|28
1699965000000|2023-11-14 12:30:00|2555.1|2549.1|2557.4|2551.4|2557.4|2551.4|2555.1|2549.1|35
1699965300000|2023-11-14 12:35:00|2558.1|2552.1|2558.4|2552.4|2559.6|2553.6|2557.4|2551.4|29
1699965600000|2023-11-14 12:40:00|2558.6|2552.6|2556.9|2550.9|2559.6|2553.6|2556.4|2550.4|28
1699965900000|2023-11-14 12:45:00|2556.4|2550.4|2552.6|2546.6|2556.4|2550.4|2552.1|2546.1|27
1699966200000|2023-11-14 12:50:00|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2548.6|2542.6|56
1699966500000|2023-11-14 12:55:00|2552.1|2546.1|2554.1|2548.1|2555.9|2549.9|2551.9|2545.9|45
1699966800000|2023-11-14 13:00:00|2553.9|2547.9|2559.4|2553.4|2559.4|2553.4|2553.9|2547.9|118
1699967100000|2023-11-14 13:05:00|2559.6|2553.6|2561.4|2555.4|2561.4|2555.4|2555.5|2549.5|85
1699967400000|2023-11-14 13:10:00|2561.9|2555.9|2565.4|2559.4|2565.9|2559.9|2561.4|2555.4|115
1699967700000|2023-11-14 13:15:00|2565.6|2559.6|2564.1|2558.1|2566.4|2560.4|2562.1|2556.1|76
1699968000000|2023-11-14 13:20:00|2563.9|2557.9|2567.1|2561.1|2567.6|2561.6|2563.6|2557.6|39
1699968300000|2023-11-14 13:25:00|2567.4|2561.4|2567.1|2561.1|2569.4|2563.4|2564.9|2558.9|46
1699968600000|2023-11-14 13:30:00|2566.9|2560.9|2574|2568|2578.5|2572.5|2565.4|2559.4|176
1699968900000|2023-11-14 13:35:00|2574.5|2568.5|2575.6|2569.6|2576.9|2570.9|2572.3|2566.3|208
1699969200000|2023-11-14 13:40:00|2575.9|2569.9|2582.9|2576.9|2583.3|2577.3|2574.9|2568.9|147
1699969500000|2023-11-14 13:45:00|2582.6|2576.6|2584.6|2578.6|2585.9|2579.9|2582.1|2576.1|106
1699969800000|2023-11-14 13:50:00|2584.4|2578.4|2586.4|2580.4|2587.6|2581.6|2583.4|2577.4|103
1699970100000|2023-11-14 13:55:00|2586.9|2580.9|2587.1|2581.1|2587.9|2581.9|2584.4|2578.4|105
1699970400000|2023-11-14 14:00:00|2586.9|2580.9|2588.6|2582.6|2589.6|2583.6|2585.6|2579.6|91
1699970700000|2023-11-14 14:05:00|2588.9|2582.9|2594.1|2588.1|2594.1|2588.1|2588.6|2582.6|71
1699971000000|2023-11-14 14:10:00|2594.4|2588.4|2602.1|2596.1|2602.1|2596.1|2593.6|2587.6|123
1699971300000|2023-11-14 14:15:00|2602.6|2596.6|2599.1|2593.1|2603.1|2597.1|2597.1|2591.1|112
1699971600000|2023-11-14 14:20:00|2599.4|2593.4|2597.9|2591.9|2600.9|2594.9|2597.4|2591.4|91
1699971900000|2023-11-14 14:25:00|2597.6|2591.6|2601.1|2595.1|2601.6|2595.6|2595.1|2589.1|111
1699972200000|2023-11-14 14:30:00|2601.4|2595.4|2607.6|2601.6|2608.1|2602.1|2597.9|2591.9|117
1699972500000|2023-11-14 14:35:00|2607.4|2601.4|2607.1|2601.1|2610.1|2604.1|2604.9|2598.9|88
1699972800000|2023-11-14 14:40:00|2606.9|2600.9|2608.4|2602.4|2609.6|2603.6|2605.4|2599.4|91
1699973100000|2023-11-14 14:45:00|2607.9|2601.9|2607.1|2601.1|2609.1|2603.1|2605.4|2599.4|64
1699973400000|2023-11-14 14:50:00|2606.9|2600.9|2609.4|2603.4|2609.4|2603.4|2605.1|2599.1|120
1699973700000|2023-11-14 14:55:00|2608.9|2602.9|2613.8|2607.8|2615.1|2609.1|2607.9|2601.9|74
1699974000000|2023-11-14 15:00:00|2614|2608|2607.6|2601.6|2614.5|2608.5|2606.6|2600.6|116
1699974300000|2023-11-14 15:05:00|2607.1|2601.1|2610.1|2604.1|2612.6|2606.6|2604.4|2598.4|77
1699974600000|2023-11-14 15:10:00|2609.9|2603.9|2611.1|2605.1|2612.6|2606.6|2607.4|2601.4|68
1699974900000|2023-11-14 15:15:00|2610.4|2604.4|2605.4|2599.4|2610.9|2604.9|2603.4|2597.4|79
1699975200000|2023-11-14 15:20:00|2604.9|2598.9|2610.4|2604.4|2610.4|2604.4|2604.9|2598.9|50
1699975500000|2023-11-14 15:25:00|2610.1|2604.1|2610.1|2604.1|2611.1|2605.1|2609.4|2603.4|31
1699975800000|2023-11-14 15:30:00|2610.4|2604.4|2611.6|2605.6|2616.4|2610.4|2610.1|2604.1|124
1699976100000|2023-11-14 15:35:00|2611.9|2605.9|2610.6|2604.6|2612.1|2606.1|2607.9|2601.9|68
1699976400000|2023-11-14 15:40:00|2610.4|2604.4|2610.9|2604.9|2612.9|2606.9|2609.4|2603.4|68
1699976700000|2023-11-14 15:45:00|2611.1|2605.1|2605.4|2599.4|2612.9|2606.9|2605.1|2599.1|76
1699977000000|2023-11-14 15:50:00|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2602.9|2596.9|62
1699977300000|2023-11-14 15:55:00|2605.1|2599.1|2605.4|2599.4|2607.4|2601.4|2600.1|2594.1|121
1699977600000|2023-11-14 16:00:00|2605.1|2599.1|2607.9|2601.9|2608.4|2602.4|2603.9|2597.9|55
1699977900000|2023-11-14 16:05:00|2607.6|2601.6|2612.4|2606.4|2612.4|2606.4|2607.4|2601.4|45
1699978200000|2023-11-14 16:10:00|2611.6|2605.6|2611.6|2605.6|2612.6|2606.6|2609.6|2603.6|48
1699978500000|2023-11-14 16:15:00|2611.4|2605.4|2609.6|2603.6|2612.1|2606.1|2608.6|2602.6|59
1699978800000|2023-11-14 16:20:00|2609.4|2603.4|2610.9|2604.9|2610.9|2604.9|2609.1|2603.1|33
1699979100000|2023-11-14 16:25:00|2610.6|2604.6|2618.1|2612.1|2618.1|2612.1|2608.9|2602.9|48
1699979400000|2023-11-14 16:30:00|2617.9|2611.9|2610.9|2604.9|2617.9|2611.9|2610.4|2604.4|71
1699979700000|2023-11-14 16:35:00|2611.1|2605.1|2610.6|2604.6|2611.9|2605.9|2610.1|2604.1|18
1699980000000|2023-11-14 16:40:00|2610.9|2604.9|2610.6|2604.6|2611.1|2605.1|2606.9|2600.9|54
1699980300000|2023-11-14 16:45:00|2610.9|2604.9|2611.1|2605.1|2612.6|2606.6|2610.1|2604.1|43
1699980600000|2023-11-14 16:50:00|2610.9|2604.9|2610.1|2604.1|2613.1|2607.1|2609.9|2603.9|68
1699980900000|2023-11-14 16:55:00|2609.9|2603.9|2609.1|2603.1|2610.1|2604.1|2608.4|2602.4|39
1699981200000|2023-11-14 17:00:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2606.1|2600.1|23
1699981500000|2023-11-14 17:05:00|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2607.4|2601.4|18
1699981800000|2023-11-14 17:10:00|2608.6|2602.6|2607.6|2601.6|2608.9|2602.9|2607.4|2601.4|20
1699982100000|2023-11-14 17:15:00|2607.4|2601.4|2605.9|2599.9|2608.1|2602.1|2605.9|2599.9|26
1699982400000|2023-11-14 17:20:00|2605.6|2599.6|2605.1|2599.1|2606.1|2600.1|2604.6|2598.6|17
1699982700000|2023-11-14 17:25:00|2605.4|2599.4|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|5
1699983000000|2023-11-14 17:30:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1699983300000|2023-11-14 17:35:00|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.1|2598.1|21
1699983600000|2023-11-14 17:40:00|2604.1|2598.1|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|6
1699983900000|2023-11-14 17:45:00|2604.1|2598.1|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|4
1699984200000|2023-11-14 17:50:00|2604.6|2598.6|2606.9|2600.9|2606.9|2600.9|2604.1|2598.1|13
1699984500000|2023-11-14 17:55:00|2607|2601|2606.8|2600.8|2607.3|2601.3|2606.3|2600.3|18
1699984800000|2023-11-14 18:00:00|2606.6|2600.6|2606.8|2600.8|2607|2601|2606.5|2600.5|17
1699985100000|2023-11-14 18:05:00|2606.6|2600.6|2606|2600|2606.8|2600.8|2606|2600|8
1699985400000|2023-11-14 18:10:00|2605.9|2599.9|2607.8|2601.8|2607.8|2601.8|2605.8|2599.8|6
1699985700000|2023-11-14 18:15:00|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|2
1699986000000|2023-11-14 18:20:00|2607|2601|2605.4|2599.4|2607|2601|2605.4|2599.4|6
1699986300000|2023-11-14 18:25:00|2605|2599|2606|2600|2606|2600|2604.8|2598.8|4
1699987200000|2023-11-14 18:40:00|2606.3|2600.3|2606.8|2600.8|2607.9|2601.9|2606.3|2600.3|13
1699987500000|2023-11-14 18:45:00|2607.5|2601.5|2609.5|2603.5|2609.6|2603.6|2607.3|2601.3|7
1699987800000|2023-11-14 18:50:00|2608.8|2602.8|2608.4|2602.4|2611|2605|2607.5|2601.5|31
1699988100000|2023-11-14 18:55:00|2614.8|2596|2615|2596.3|2615|2596.3|2614.3|2595.5|4
1700010000000|2023-11-15 01:00:00|2606.1|2600.1|2606.1|2600.1|2607|2601|2604.9|2598.9|42
1700010300000|2023-11-15 01:05:00|2606|2600|2605|2599|2606.8|2600.8|2603.8|2597.8|63
1700010600000|2023-11-15 01:10:00|2604.8|2598.8|2604|2598|2607.5|2601.5|2603.8|2597.8|69
1700010900000|2023-11-15 01:15:00|2604.3|2598.3|2602.5|2596.5|2604.8|2598.8|2602.3|2596.3|73
1700011200000|2023-11-15 01:20:00|2602.3|2596.3|2605.8|2599.8|2606.8|2600.8|2602.3|2596.3|114
1700011500000|2023-11-15 01:25:00|2606|2600|2606.8|2600.8|2607.5|2601.5|2605|2599|48
1700011800000|2023-11-15 01:30:00|2607|2601|2602.5|2596.5|2607|2601|2602.3|2596.3|67
1700012100000|2023-11-15 01:35:00|2603|2597|2601.3|2595.3|2603.3|2597.3|2601|2595|39
1700012400000|2023-11-15 01:40:00|2601.8|2595.8|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|28
1700012700000|2023-11-15 01:45:00|2602|2596|2606.5|2600.5|2607|2601|2601.8|2595.8|92
1700013000000|2023-11-15 01:50:00|2606.8|2600.8|2606|2600|2609|2603|2605.5|2599.5|77
1700013300000|2023-11-15 01:55:00|2605.8|2599.8|2606.5|2600.5|2607.3|2601.3|2604.5|2598.5|67
1700013600000|2023-11-15 02:00:00|2606.8|2600.8|2607.5|2601.5|2611.8|2605.8|2606.3|2600.3|97
1700013900000|2023-11-15 02:05:00|2607.8|2601.8|2606.5|2600.5|2608.3|2602.3|2605.8|2599.8|69
1700014200000|2023-11-15 02:10:00|2606.3|2600.3|2606.3|2600.3|2610.8|2604.8|2604.8|2598.8|119
1700014500000|2023-11-15 02:15:00|2606|2600|2608.8|2602.8|2609.8|2603.8|2606|2600|27
1700014800000|2023-11-15 02:20:00|2608.5|2602.5|2609|2603|2609|2603|2607.3|2601.3|11
1700015100000|2023-11-15 02:25:00|2609.3|2603.3|2609.8|2603.8|2610|2604|2609.3|2603.3|16
1700015400000|2023-11-15 02:30:00|2610|2604|2610.8|2604.8|2611.8|2605.8|2609.5|2603.5|81
1700015700000|2023-11-15 02:35:00|2610.5|2604.5|2611.5|2605.5|2612|2606|2610.5|2604.5|45
1700016000000|2023-11-15 02:40:00|2611.3|2605.3|2614|2608|2614.8|2608.8|2610|2604|83
1700016300000|2023-11-15 02:45:00|2613.8|2607.8|2615.3|2609.3|2617|2611|2613|2607|64
1700016600000|2023-11-15 02:50:00|2614.8|2608.8|2614.3|2608.3|2615.5|2609.5|2613.3|2607.3|49
1700016900000|2023-11-15 02:55:00|2614|2608|2617.5|2611.5|2617.5|2611.5|2612.8|2606.8|38
1700017200000|2023-11-15 03:00:00|2617.8|2611.8|2617|2611|2618|2612|2616.3|2610.3|34
1700017500000|2023-11-15 03:05:00|2617.3|2611.3|2617|2611|2618.3|2612.3|2616.3|2610.3|59
1700017800000|2023-11-15 03:10:00|2617.3|2611.3|2616.8|2610.8|2617.5|2611.5|2616.3|2610.3|28
1700018100000|2023-11-15 03:15:00|2617|2611|2618.5|2612.5|2618.5|2612.5|2617|2611|17
1700018400000|2023-11-15 03:20:00|2618.3|2612.3|2619.5|2613.5|2619.8|2613.8|2618|2612|29
1700018700000|2023-11-15 03:25:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|23
1700019000000|2023-11-15 03:30:00|2618|2612|2618|2612|2618.8|2612.8|2616.8|2610.8|24
1700019300000|2023-11-15 03:35:00|2617.8|2611.8|2618.8|2612.8|2619.5|2613.5|2617.5|2611.5|32
1700019600000|2023-11-15 03:40:00|2619.3|2613.3|2620|2614|2620|2614|2618.8|2612.8|12
1700019900000|2023-11-15 03:45:00|2619.8|2613.8|2617.8|2611.8|2620.3|2614.3|2617.3|2611.3|40
1700020200000|2023-11-15 03:50:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|14
1700020500000|2023-11-15 03:55:00|2618.5|2612.5|2618.5|2612.5|2619|2613|2618.3|2612.3|13
1700020800000|2023-11-15 04:00:00|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2617|2611|11
1700021100000|2023-11-15 04:05:00|2618.5|2612.5|2618.3|2612.3|2620|2614|2618.3|2612.3|17
1700021400000|2023-11-15 04:10:00|2618.5|2612.5|2619.5|2613.5|2619.8|2613.8|2618.3|2612.3|11
1700021700000|2023-11-15 04:15:00|2619.3|2613.3|2619|2613|2619.8|2613.8|2618.8|2612.8|15
1700022000000|2023-11-15 04:20:00|2619.3|2613.3|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|7
1700022300000|2023-11-15 04:25:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618|2612|7
1700022600000|2023-11-15 04:30:00|2618.5|2612.5|2619.3|2613.3|2620|2614|2618.5|2612.5|8
1700022900000|2023-11-15 04:35:00|2619.5|2613.5|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|4
1700023200000|2023-11-15 04:40:00|2620.8|2614.8|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|5
1700023500000|2023-11-15 04:45:00|2620.3|2614.3|2621.3|2615.3|2621.5|2615.5|2620.3|2614.3|10
1700023800000|2023-11-15 04:50:00|2621.5|2615.5|2618|2612|2621.5|2615.5|2618|2612|13
1700024400000|2023-11-15 05:00:00|2617.5|2611.5|2619.3|2613.3|2619.3|2613.3|2617|2611|24
1700024700000|2023-11-15 05:05:00|2619|2613|2618|2612|2619.5|2613.5|2618|2612|10
1700025000000|2023-11-15 05:10:00|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.5|2611.5|6
1700025300000|2023-11-15 05:15:00|2618.5|2612.5|2620|2614|2620.3|2614.3|2618.5|2612.5|15
1700025600000|2023-11-15 05:20:00|2619.8|2613.8|2618.3|2612.3|2620|2614|2618|2612|15
1700025900000|2023-11-15 05:25:00|2618|2612|2619.8|2613.8|2620.5|2614.5|2617.8|2611.8|28
1700026200000|2023-11-15 05:30:00|2620|2614|2620.5|2614.5|2622.8|2616.8|2620|2614|59
1700026500000|2023-11-15 05:35:00|2620.8|2614.8|2621|2615|2622.3|2616.3|2619.3|2613.3|45
1700026800000|2023-11-15 05:40:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2619.3|2613.3|22
1700027100000|2023-11-15 05:45:00|2619.8|2613.8|2618.3|2612.3|2620.3|2614.3|2617.8|2611.8|65
1700027400000|2023-11-15 05:50:00|2618|2612|2616.8|2610.8|2619.3|2613.3|2615.8|2609.8|75
1700027700000|2023-11-15 05:55:00|2616.5|2610.5|2615.3|2609.3|2617.3|2611.3|2614|2608|65
1700028000000|2023-11-15 06:00:00|2615.5|2609.5|2616|2610|2616.3|2610.3|2613.5|2607.5|55
1700028300000|2023-11-15 06:05:00|2615.8|2609.8|2615.3|2609.3|2617|2611|2613.8|2607.8|75
1700028600000|2023-11-15 06:10:00|2616|2610|2615.3|2609.3|2616|2610|2613.3|2607.3|37
1700028900000|2023-11-15 06:15:00|2615|2609|2618.5|2612.5|2618.5|2612.5|2613.8|2607.8|52
1700029200000|2023-11-15 06:20:00|2618.8|2612.8|2617.5|2611.5|2620.3|2614.3|2616.8|2610.8|75
1700029500000|2023-11-15 06:25:00|2617.8|2611.8|2619|2613|2619.5|2613.5|2616.5|2610.5|44
1700029800000|2023-11-15 06:30:00|2619.3|2613.3|2620.3|2614.3|2621.3|2615.3|2618.8|2612.8|65
1700030100000|2023-11-15 06:35:00|2620|2614|2621|2615|2621|2615|2619.3|2613.3|30
1700030400000|2023-11-15 06:40:00|2621.3|2615.3|2619.3|2613.3|2621.3|2615.3|2619|2613|36
1700030700000|2023-11-15 06:45:00|2619.5|2613.5|2620|2614|2621.8|2615.8|2619.5|2613.5|54
1700031000000|2023-11-15 06:50:00|2620.3|2614.3|2620|2614|2622.3|2616.3|2619.3|2613.3|43
1700031300000|2023-11-15 06:55:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2618.5|2612.5|40
1700031600000|2023-11-15 07:00:00|2621.5|2615.5|2618.8|2612.8|2621.5|2615.5|2618.5|2612.5|57
1700031900000|2023-11-15 07:05:00|2618.5|2612.5|2614.5|2608.5|2619.3|2613.3|2613.8|2607.8|42
1700032200000|2023-11-15 07:10:00|2614.8|2608.8|2612|2606|2615.8|2609.8|2611.5|2605.5|44
1700032500000|2023-11-15 07:15:00|2612.3|2606.3|2610|2604|2612.3|2606.3|2608.5|2602.5|41
1700032800000|2023-11-15 07:20:00|2610.3|2604.3|2610.8|2604.8|2612.3|2606.3|2610.3|2604.3|32
1700033100000|2023-11-15 07:25:00|2610.5|2604.5|2611.5|2605.5|2612.8|2606.8|2606.9|2600.9|41
1700033400000|2023-11-15 07:30:00|2611.8|2605.8|2613.5|2607.5|2614.5|2608.5|2611.8|2605.8|53
1700033700000|2023-11-15 07:35:00|2613.8|2607.8|2614.5|2608.5|2616|2610|2613.8|2607.8|33
1700034000000|2023-11-15 07:40:00|2614.3|2608.3|2610.5|2604.5|2614.5|2608.5|2610.3|2604.3|43
1700034300000|2023-11-15 07:45:00|2610.3|2604.3|2610.3|2604.3|2610.8|2604.8|2609.8|2603.8|42
1700034600000|2023-11-15 07:50:00|2610.8|2604.8|2613.3|2607.3|2613.5|2607.5|2610.3|2604.3|26
1700034900000|2023-11-15 07:55:00|2613|2607|2612.9|2606.9|2616.4|2610.4|2612.9|2606.9|32
1700035200000|2023-11-15 08:00:00|2614.4|2608.4|2622.1|2616.1|2623.4|2617.4|2614.4|2608.4|120
1700035500000|2023-11-15 08:05:00|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2621.1|2615.1|20
1700035800000|2023-11-15 08:10:00|2622.4|2616.4|2630.5|2624.5|2632|2626|2618.9|2612.9|116
1700036100000|2023-11-15 08:15:00|2630.8|2624.8|2637.4|2631.4|2641.1|2635.1|2630|2624|101
1700036400000|2023-11-15 08:20:00|2636.9|2630.9|2630.4|2624.4|2638.4|2632.4|2630.1|2624.1|87
1700036700000|2023-11-15 08:25:00|2630.6|2624.6|2638.4|2632.4|2639.9|2633.9|2630.6|2624.6|65
1700037000000|2023-11-15 08:30:00|2638.1|2632.1|2634.4|2628.4|2638.1|2632.1|2631.4|2625.4|78
1700037300000|2023-11-15 08:35:00|2634.6|2628.6|2640.1|2634.1|2640.4|2634.4|2634.4|2628.4|51
1700037600000|2023-11-15 08:40:00|2639.9|2633.9|2640.9|2634.9|2641.4|2635.4|2638.9|2632.9|58
1700037900000|2023-11-15 08:45:00|2641.1|2635.1|2646.6|2640.6|2646.9|2640.9|2641.1|2635.1|56
1700038200000|2023-11-15 08:50:00|2646.9|2640.9|2646.5|2640.5|2661.8|2655.8|2646.5|2640.5|128
1700038500000|2023-11-15 08:55:00|2646.8|2640.8|2643.4|2637.4|2651.1|2645.1|2642.6|2636.6|72
1700038800000|2023-11-15 09:00:00|2643.1|2637.1|2660|2654|2661.5|2655.5|2641.6|2635.6|168
1700039100000|2023-11-15 09:05:00|2659.9|2653.9|2660.9|2654.9|2665|2659|2656|2650|103
1700039400000|2023-11-15 09:10:00|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2656.6|2650.6|53
1700039700000|2023-11-15 09:15:00|2661.6|2655.6|2659.9|2653.9|2663.9|2657.9|2659.6|2653.6|80
1700040000000|2023-11-15 09:20:00|2659.6|2653.6|2661.1|2655.1|2661.6|2655.6|2659.4|2653.4|66
1700040300000|2023-11-15 09:25:00|2661.4|2655.4|2655.6|2649.6|2661.6|2655.6|2654.9|2648.9|63
1700040600000|2023-11-15 09:30:00|2655.4|2649.4|2659.6|2653.6|2660.6|2654.6|2654.9|2648.9|48
1700040900000|2023-11-15 09:35:00|2659.9|2653.9|2659.4|2653.4|2660.1|2654.1|2657.6|2651.6|59
1700041200000|2023-11-15 09:40:00|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2655.4|2649.4|45
1700041500000|2023-11-15 09:45:00|2658.9|2652.9|2658.4|2652.4|2659.1|2653.1|2658.1|2652.1|35
1700041800000|2023-11-15 09:50:00|2658.6|2652.6|2659.6|2653.6|2659.9|2653.9|2658.4|2652.4|29
1700042100000|2023-11-15 09:55:00|2659.4|2653.4|2660.4|2654.4|2661.4|2655.4|2658.6|2652.6|23
1700042400000|2023-11-15 10:00:00|2660.1|2654.1|2659.4|2653.4|2660.6|2654.6|2658.6|2652.6|63
1700042700000|2023-11-15 10:05:00|2659.6|2653.6|2663.4|2657.4|2665.4|2659.4|2659.6|2653.6|49
1700043000000|2023-11-15 10:10:00|2663.1|2657.1|2662.9|2656.9|2665.1|2659.1|2661.4|2655.4|44
1700043300000|2023-11-15 10:15:00|2662.6|2656.6|2660.9|2654.9|2662.6|2656.6|2659.4|2653.4|55
1700043600000|2023-11-15 10:20:00|2660.6|2654.6|2660.6|2654.6|2662.6|2656.6|2660.1|2654.1|48
1700043900000|2023-11-15 10:25:00|2660.9|2654.9|2660.9|2654.9|2661.6|2655.6|2659.4|2653.4|36
1700044200000|2023-11-15 10:30:00|2661.1|2655.1|2659.9|2653.9|2661.6|2655.6|2658.9|2652.9|35
1700044500000|2023-11-15 10:35:00|2659.6|2653.6|2661.1|2655.1|2661.1|2655.1|2659.6|2653.6|19
1700044800000|2023-11-15 10:40:00|2660.9|2654.9|2663.4|2657.4|2665.1|2659.1|2660.4|2654.4|30
1700045100000|2023-11-15 10:45:00|2663.9|2657.9|2664.9|2658.9|2664.9|2658.9|2663.6|2657.6|21
1700045400000|2023-11-15 10:50:00|2666.1|2660.1|2666.6|2660.6|2667.4|2661.4|2665.4|2659.4|29
1700045700000|2023-11-15 10:55:00|2666.4|2660.4|2664.4|2658.4|2666.4|2660.4|2663.9|2657.9|30
1700046000000|2023-11-15 11:00:00|2664.1|2658.1|2665.4|2659.4|2665.4|2659.4|2663.4|2657.4|35
1700046300000|2023-11-15 11:05:00|2665.6|2659.6|2666.1|2660.1|2666.6|2660.6|2664.6|2658.6|31
1700046600000|2023-11-15 11:10:00|2666.4|2660.4|2666.6|2660.6|2666.9|2660.9|2665.6|2659.6|35
1700046900000|2023-11-15 11:15:00|2666.9|2660.9|2669.6|2663.6|2670.4|2664.4|2666.9|2660.9|43
1700047200000|2023-11-15 11:20:00|2669.4|2663.4|2667.4|2661.4|2669.4|2663.4|2666.1|2660.1|56
1700047500000|2023-11-15 11:25:00|2667.1|2661.1|2665.9|2659.9|2667.4|2661.4|2665.6|2659.6|30
1700047800000|2023-11-15 11:30:00|2665.6|2659.6|2665.1|2659.1|2665.9|2659.9|2663.9|2657.9|43
1700048100000|2023-11-15 11:35:00|2664.9|2658.9|2667.4|2661.4|2668.4|2662.4|2664.9|2658.9|37
1700048400000|2023-11-15 11:40:00|2667.1|2661.1|2666.4|2660.4|2667.9|2661.9|2665.6|2659.6|24
1700048700000|2023-11-15 11:45:00|2666.6|2660.6|2662.4|2656.4|2666.6|2660.6|2662.1|2656.1|52
1700049000000|2023-11-15 11:50:00|2662.1|2656.1|2659.1|2653.1|2662.1|2656.1|2658.6|2652.6|41
1700049300000|2023-11-15 11:55:00|2658.6|2652.6|2658.1|2652.1|2660.4|2654.4|2657.6|2651.6|23
1700049600000|2023-11-15 12:00:00|2658.4|2652.4|2660.9|2654.9|2660.9|2654.9|2658.1|2652.1|16
1700049900000|2023-11-15 12:05:00|2661.1|2655.1|2662.6|2656.6|2665.6|2659.6|2660.9|2654.9|76
1700050200000|2023-11-15 12:10:00|2662.4|2656.4|2664.9|2658.9|2666.1|2660.1|2660.4|2654.4|58
1700050500000|2023-11-15 12:15:00|2665.1|2659.1|2663.1|2657.1|2666.9|2660.9|2663.1|2657.1|45
1700050800000|2023-11-15 12:20:00|2662.9|2656.9|2660.6|2654.6|2664.1|2658.1|2660.4|2654.4|26
1700051100000|2023-11-15 12:25:00|2660.4|2654.4|2659.9|2653.9|2661.6|2655.6|2659.6|2653.6|36
1700051400000|2023-11-15 12:30:00|2659.6|2653.6|2656.9|2650.9|2660.4|2654.4|2655.6|2649.6|93
1700051700000|2023-11-15 12:35:00|2657.1|2651.1|2659.4|2653.4|2661.4|2655.4|2656.6|2650.6|53
1700052000000|2023-11-15 12:40:00|2660.1|2654.1|2655.9|2649.9|2662.1|2656.1|2655.4|2649.4|78
1700052300000|2023-11-15 12:45:00|2656.1|2650.1|2655.9|2649.9|2658.9|2652.9|2655.6|2649.6|53
1700052600000|2023-11-15 12:50:00|2656.1|2650.1|2653.4|2647.4|2657.6|2651.6|2653.4|2647.4|86
1700052900000|2023-11-15 12:55:00|2654.1|2648.1|2656.1|2650.1|2656.6|2650.6|2651.9|2645.9|120
1700053200000|2023-11-15 13:00:00|2655.9|2649.9|2650.6|2644.6|2656.6|2650.6|2648.9|2642.9|217
1700053500000|2023-11-15 13:05:00|2651.1|2645.1|2651.4|2645.4|2657.9|2651.9|2650.9|2644.9|102
1700053800000|2023-11-15 13:10:00|2651.1|2645.1|2654.9|2648.9|2655.4|2649.4|2647.6|2641.6|120
1700054100000|2023-11-15 13:15:00|2654.6|2648.6|2656.6|2650.6|2657.9|2651.9|2654.6|2648.6|74
1700054400000|2023-11-15 13:20:00|2656.4|2650.4|2653.4|2647.4|2656.4|2650.4|2651.1|2645.1|108
1700054700000|2023-11-15 13:25:00|2653.6|2647.6|2653.1|2647.1|2655.9|2649.9|2653.1|2647.1|64
1700055000000|2023-11-15 13:30:00|2653.6|2647.6|2651.9|2645.9|2657.4|2651.4|2647.6|2641.6|145
1700055300000|2023-11-15 13:35:00|2651.6|2645.6|2648.6|2642.6|2653.1|2647.1|2647.6|2641.6|158
1700055600000|2023-11-15 13:40:00|2648.4|2642.4|2645.9|2639.9|2652.9|2646.9|2643.9|2637.9|155
1700055900000|2023-11-15 13:45:00|2646.1|2640.1|2651.6|2645.6|2652.4|2646.4|2644.1|2638.1|104
1700056200000|2023-11-15 13:50:00|2651.9|2645.9|2646.9|2640.9|2652.9|2646.9|2646.4|2640.4|114
1700056500000|2023-11-15 13:55:00|2647.1|2641.1|2646.4|2640.4|2648.6|2642.6|2645.1|2639.1|113
1700056800000|2023-11-15 14:00:00|2646.6|2640.6|2648.6|2642.6|2650.9|2644.9|2645.1|2639.1|134
1700057100000|2023-11-15 14:05:00|2649.4|2643.4|2649.6|2643.6|2650.9|2644.9|2647.1|2641.1|85
1700057400000|2023-11-15 14:10:00|2649.4|2643.4|2647.1|2641.1|2649.4|2643.4|2645.1|2639.1|87
1700057700000|2023-11-15 14:15:00|2647.4|2641.4|2647.6|2641.6|2648.1|2642.1|2645.1|2639.1|57
1700058000000|2023-11-15 14:20:00|2647.9|2641.9|2641.1|2635.1|2647.9|2641.9|2641.1|2635.1|118
1700058300000|2023-11-15 14:25:00|2640.9|2634.9|2645.1|2639.1|2647.9|2641.9|2640.4|2634.4|91
1700058600000|2023-11-15 14:30:00|2645.4|2639.4|2647.1|2641.1|2649.9|2643.9|2644.4|2638.4|114
1700058900000|2023-11-15 14:35:00|2647.4|2641.4|2650.4|2644.4|2652.1|2646.1|2646.1|2640.1|97
1700059200000|2023-11-15 14:40:00|2650.1|2644.1|2646.4|2640.4|2650.4|2644.4|2643.4|2637.4|88
1700059500000|2023-11-15 14:45:00|2646.6|2640.6|2649.1|2643.1|2650.9|2644.9|2646.4|2640.4|96
1700059800000|2023-11-15 14:50:00|2648.9|2642.9|2643.1|2637.1|2649.1|2643.1|2642.6|2636.6|84
1700060100000|2023-11-15 14:55:00|2643.4|2637.4|2644.1|2638.1|2646.6|2640.6|2642.4|2636.4|61
1700060400000|2023-11-15 15:00:00|2644.4|2638.4|2648.6|2642.6|2649.6|2643.6|2644.4|2638.4|111
1700060700000|2023-11-15 15:05:00|2648.4|2642.4|2647.6|2641.6|2650.6|2644.6|2646.1|2640.1|93
1700061000000|2023-11-15 15:10:00|2647.4|2641.4|2649.6|2643.6|2649.6|2643.6|2646.1|2640.1|52
1700061300000|2023-11-15 15:15:00|2649.9|2643.9|2649.4|2643.4|2651.1|2645.1|2648.6|2642.6|116
1700061600000|2023-11-15 15:20:00|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2646.1|2640.1|53
1700061900000|2023-11-15 15:25:00|2648.9|2642.9|2649.1|2643.1|2650.1|2644.1|2648.1|2642.1|54
1700062200000|2023-11-15 15:30:00|2649.4|2643.4|2648.1|2642.1|2650.1|2644.1|2647.1|2641.1|92
1700062500000|2023-11-15 15:35:00|2647.6|2641.6|2653.4|2647.4|2654.1|2648.1|2645.1|2639.1|63
1700062800000|2023-11-15 15:40:00|2653.6|2647.6|2652.6|2646.6|2654.6|2648.6|2649.9|2643.9|52
1700063100000|2023-11-15 15:45:00|2652.9|2646.9|2656.6|2650.6|2656.6|2650.6|2652.4|2646.4|31
1700063400000|2023-11-15 15:50:00|2657.4|2651.4|2655.9|2649.9|2657.4|2651.4|2654.1|2648.1|41
1700063700000|2023-11-15 15:55:00|2655.4|2649.4|2658.1|2652.1|2661.9|2655.9|2655.4|2649.4|103
1700064000000|2023-11-15 16:00:00|2657.4|2651.4|2651.4|2645.4|2657.4|2651.4|2650.1|2644.1|84
1700064300000|2023-11-15 16:05:00|2651.1|2645.1|2653.6|2647.6|2654.4|2648.4|2650.9|2644.9|74
1700064600000|2023-11-15 16:10:00|2653.9|2647.9|2651.1|2645.1|2654.4|2648.4|2650.6|2644.6|41
1700064900000|2023-11-15 16:15:00|2651.4|2645.4|2652.4|2646.4|2652.4|2646.4|2648.6|2642.6|48
1700065200000|2023-11-15 16:20:00|2652.6|2646.6|2657.6|2651.6|2657.6|2651.6|2651.6|2645.6|41
1700065500000|2023-11-15 16:25:00|2657.9|2651.9|2659.9|2653.9|2660.6|2654.6|2657.9|2651.9|36
1700065800000|2023-11-15 16:30:00|2659.6|2653.6|2653.4|2647.4|2660.4|2654.4|2653.4|2647.4|57
1700066100000|2023-11-15 16:35:00|2653.1|2647.1|2652.4|2646.4|2653.9|2647.9|2652.4|2646.4|37
1700066400000|2023-11-15 16:40:00|2651.9|2645.9|2651.1|2645.1|2653.1|2647.1|2650.6|2644.6|43
1700066700000|2023-11-15 16:45:00|2651.4|2645.4|2650.4|2644.4|2651.4|2645.4|2650.4|2644.4|21
1700067000000|2023-11-15 16:50:00|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2649.9|2643.9|19
1700067300000|2023-11-15 16:55:00|2650.4|2644.4|2649.6|2643.6|2650.4|2644.4|2648.9|2642.9|27
1700067600000|2023-11-15 17:00:00|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|4
1700067900000|2023-11-15 17:05:00|2649.6|2643.6|2646.9|2640.9|2649.6|2643.6|2645.3|2639.3|19
1700068200000|2023-11-15 17:10:00|2647.1|2641.1|2647.1|2641.1|2647.6|2641.6|2646.9|2640.9|9
1700068500000|2023-11-15 17:15:00|2647.4|2641.4|2641.5|2635.5|2648.1|2642.1|2641.5|2635.5|26
1700068800000|2023-11-15 17:20:00|2641.4|2635.4|2641.4|2635.4|2641.9|2635.9|2641.1|2635.1|16
1700069100000|2023-11-15 17:25:00|2641.6|2635.6|2644.1|2638.1|2644.1|2638.1|2641.6|2635.6|16
1700069400000|2023-11-15 17:30:00|2644.4|2638.4|2641.4|2635.4|2644.6|2638.6|2641.1|2635.1|14
1700069700000|2023-11-15 17:35:00|2641.1|2635.1|2641.1|2635.1|2641.6|2635.6|2640.9|2634.9|4
1700070000000|2023-11-15 17:40:00|2641.4|2635.4|2641.4|2635.4|2642.1|2636.1|2641.1|2635.1|9
1700070600000|2023-11-15 17:50:00|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2639.6|2633.6|14
1700070900000|2023-11-15 17:55:00|2640.4|2634.4|2639.6|2633.6|2641|2635|2639.4|2633.4|22
1700071200000|2023-11-15 18:00:00|2640.5|2634.5|2641.3|2635.3|2642|2636|2640.5|2634.5|8
1700071500000|2023-11-15 18:05:00|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.5|2634.5|6
1700071800000|2023-11-15 18:10:00|2641.5|2635.5|2641.5|2635.5|2642.3|2636.3|2641.3|2635.3|8
1700072100000|2023-11-15 18:15:00|2641.8|2635.8|2640.3|2634.3|2641.8|2635.8|2640.3|2634.3|7
1700072400000|2023-11-15 18:20:00|2640|2634|2639.3|2633.3|2640.3|2634.3|2638.3|2632.3|6
1700072700000|2023-11-15 18:25:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1700073000000|2023-11-15 18:30:00|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.3|2632.3|10
1700073300000|2023-11-15 18:35:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|4
1700073600000|2023-11-15 18:40:00|2639.5|2633.5|2638.3|2632.3|2640.3|2634.3|2638|2632|11
1700073900000|2023-11-15 18:45:00|2638.4|2632.4|2637.8|2631.8|2638.6|2632.6|2637.3|2631.3|5
1700074200000|2023-11-15 18:50:00|2637.5|2631.5|2637.5|2631.5|2638.1|2632.1|2636.8|2630.8|16
1700074500000|2023-11-15 18:55:00|2638|2632|2647|2628.3|2647|2632|2638|2625.8|8
1700096400000|2023-11-16 01:00:00|2643.6|2637.6|2643|2637|2643.6|2637.6|2641.1|2635.1|78
1700096700000|2023-11-16 01:05:00|2643.4|2637.4|2647|2641|2647.9|2641.9|2643.4|2637.4|41
1700097000000|2023-11-16 01:10:00|2646.8|2640.8|2644.8|2638.8|2648|2642|2644.5|2638.5|70
1700097300000|2023-11-16 01:15:00|2644.5|2638.5|2640|2634|2644.5|2638.5|2639.8|2633.8|76
1700097600000|2023-11-16 01:20:00|2640.3|2634.3|2641.3|2635.3|2643.8|2637.8|2640.3|2634.3|34
1700097900000|2023-11-16 01:25:00|2641.8|2635.8|2639.8|2633.8|2642|2636|2639.8|2633.8|39
1700098200000|2023-11-16 01:30:00|2639.5|2633.5|2637|2631|2639.5|2633.5|2636.9|2630.9|147
1700098500000|2023-11-16 01:35:00|2637.3|2631.3|2634.5|2628.5|2638.5|2632.5|2634.5|2628.5|74
1700098800000|2023-11-16 01:40:00|2634.8|2628.8|2635.5|2629.5|2636.8|2630.8|2633.8|2627.8|112
1700099100000|2023-11-16 01:45:00|2635.3|2629.3|2634.3|2628.3|2636.3|2630.3|2634|2628|81
1700099400000|2023-11-16 01:50:00|2634.5|2628.5|2635.8|2629.8|2636.5|2630.5|2632|2626|44
1700099700000|2023-11-16 01:55:00|2636|2630|2634.8|2628.8|2637.5|2631.5|2634.5|2628.5|55
1700100000000|2023-11-16 02:00:00|2634.3|2628.3|2631.8|2625.8|2636|2630|2631.3|2625.3|62
1700100300000|2023-11-16 02:05:00|2631.5|2625.5|2627.5|2621.5|2634.3|2628.3|2627|2621|65
1700100600000|2023-11-16 02:10:00|2627.8|2621.8|2627|2621|2629.3|2623.3|2627|2621|142
1700100900000|2023-11-16 02:15:00|2627.3|2621.3|2625.3|2619.3|2627.5|2621.5|2624.8|2618.8|18
1700101200000|2023-11-16 02:20:00|2625|2619|2625.3|2619.3|2625.3|2619.3|2623.5|2617.5|23
1700101500000|2023-11-16 02:25:00|2624.8|2618.8|2623.5|2617.5|2626|2620|2622.3|2616.3|20
1700101800000|2023-11-16 02:30:00|2623.8|2617.8|2622.8|2616.8|2629.3|2623.3|2621.3|2615.3|133
1700102100000|2023-11-16 02:35:00|2623|2617|2622.3|2616.3|2624|2618|2621.5|2615.5|46
1700102400000|2023-11-16 02:40:00|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622|2616|36
1700102700000|2023-11-16 02:45:00|2622.3|2616.3|2621.3|2615.3|2622.5|2616.5|2620.3|2614.3|56
1700103000000|2023-11-16 02:50:00|2621|2615|2615.8|2609.8|2621.5|2615.5|2615.8|2609.8|87
1700103300000|2023-11-16 02:55:00|2616.3|2610.3|2614.8|2608.8|2617.8|2611.8|2614.8|2608.8|55
1700103600000|2023-11-16 03:00:00|2614.5|2608.5|2612.8|2606.8|2616.3|2610.3|2612.5|2606.5|72
1700103900000|2023-11-16 03:05:00|2613|2607|2606.5|2600.5|2614|2608|2606|2600|124
1700104200000|2023-11-16 03:10:00|2606.8|2600.8|2608|2602|2608.3|2602.3|2606.5|2600.5|95
1700104500000|2023-11-16 03:15:00|2608.3|2602.3|2612.3|2606.3|2612.5|2606.5|2606.5|2600.5|90
1700104800000|2023-11-16 03:20:00|2612|2606|2610.8|2604.8|2612|2606|2609.3|2603.3|34
1700105100000|2023-11-16 03:25:00|2610.5|2604.5|2611.8|2605.8|2612.3|2606.3|2609|2603|51
1700105400000|2023-11-16 03:30:00|2612|2606|2616.3|2610.3|2616.3|2610.3|2612|2606|34
1700105700000|2023-11-16 03:35:00|2617|2611|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|21
1700106000000|2023-11-16 03:40:00|2616.8|2610.8|2617.3|2611.3|2617.5|2611.5|2616.8|2610.8|4
1700106300000|2023-11-16 03:45:00|2617|2611|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|15
1700106600000|2023-11-16 03:50:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2617|2611|6
1700106900000|2023-11-16 03:55:00|2617|2611|2616.5|2610.5|2617.5|2611.5|2616.3|2610.3|14
1700107200000|2023-11-16 04:00:00|2616.8|2610.8|2615.8|2609.8|2617.3|2611.3|2615.8|2609.8|11
1700107500000|2023-11-16 04:05:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.5|2609.5|5
1700107800000|2023-11-16 04:10:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1700108100000|2023-11-16 04:15:00|2616|2610|2614.5|2608.5|2616.3|2610.3|2614.5|2608.5|6
1700108400000|2023-11-16 04:20:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|2
1700108700000|2023-11-16 04:25:00|2615.5|2609.5|2615|2609|2616|2610|2615|2609|8
1700109000000|2023-11-16 04:30:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615|2609|4
1700109300000|2023-11-16 04:35:00|2615.8|2609.8|2616.3|2610.3|2617.8|2611.8|2614.8|2608.8|19
1700109600000|2023-11-16 04:40:00|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|4
1700109900000|2023-11-16 04:45:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|2
1700110200000|2023-11-16 04:50:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1700110500000|2023-11-16 04:55:00|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|5
1700111100000|2023-11-16 05:05:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|5
1700111400000|2023-11-16 05:10:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|6
1700111700000|2023-11-16 05:15:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|6
1700112000000|2023-11-16 05:20:00|2617.3|2611.3|2619.8|2613.8|2620.3|2614.3|2617|2611|12
1700112300000|2023-11-16 05:25:00|2620|2614|2619.8|2613.8|2620.5|2614.5|2619|2613|11
1700112600000|2023-11-16 05:30:00|2620|2614|2615.8|2609.8|2620.8|2614.8|2615.8|2609.8|102
1700112900000|2023-11-16 05:35:00|2615.5|2609.5|2614.5|2608.5|2617.5|2611.5|2614.3|2608.3|68
1700113200000|2023-11-16 05:40:00|2614.8|2608.8|2615.8|2609.8|2617.5|2611.5|2614.5|2608.5|37
1700113500000|2023-11-16 05:45:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2613.8|2607.8|29
1700113800000|2023-11-16 05:50:00|2615.8|2609.8|2611.3|2605.3|2615.8|2609.8|2611.3|2605.3|63
1700114100000|2023-11-16 05:55:00|2611|2605|2608.3|2602.3|2611.3|2605.3|2607.5|2601.5|59
1700114400000|2023-11-16 06:00:00|2608.5|2602.5|2609.3|2603.3|2609.8|2603.8|2606.5|2600.5|56
1700114700000|2023-11-16 06:05:00|2609|2603|2602.3|2596.3|2609.5|2603.5|2601.8|2595.8|34
1700115000000|2023-11-16 06:10:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2599.8|2593.8|42
1700115300000|2023-11-16 06:15:00|2602.5|2596.5|2602|2596|2604|2598|2601.8|2595.8|48
1700115600000|2023-11-16 06:20:00|2602.3|2596.3|2605.5|2599.5|2606|2600|2602.3|2596.3|29
1700115900000|2023-11-16 06:25:00|2605.3|2599.3|2605.3|2599.3|2607|2601|2604.3|2598.3|42
1700116200000|2023-11-16 06:30:00|2605|2599|2605.5|2599.5|2606.8|2600.8|2604.8|2598.8|63
1700116500000|2023-11-16 06:35:00|2605.3|2599.3|2605.3|2599.3|2606.3|2600.3|2604.8|2598.8|51
1700116800000|2023-11-16 06:40:00|2605|2599|2607.5|2601.5|2607.8|2601.8|2605|2599|18
1700117100000|2023-11-16 06:45:00|2607.3|2601.3|2609.5|2603.5|2609.8|2603.8|2606.3|2600.3|26
1700117400000|2023-11-16 06:50:00|2609.8|2603.8|2608.8|2602.8|2610.3|2604.3|2608.5|2602.5|23
1700117700000|2023-11-16 06:55:00|2608.5|2602.5|2609.3|2603.3|2609.5|2603.5|2608|2602|21
1700118000000|2023-11-16 07:00:00|2609.5|2603.5|2615.8|2609.8|2615.8|2609.8|2609.5|2603.5|30
1700118300000|2023-11-16 07:05:00|2616.5|2610.5|2616.5|2610.5|2617.8|2611.8|2614.5|2608.5|26
1700118600000|2023-11-16 07:10:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2615.3|2609.3|25
1700118900000|2023-11-16 07:15:00|2615.8|2609.8|2614.8|2608.8|2616|2610|2614.5|2608.5|17
1700119200000|2023-11-16 07:20:00|2615|2609|2615.5|2609.5|2616.8|2610.8|2615|2609|18
1700119500000|2023-11-16 07:25:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2613|2607|16
1700119800000|2023-11-16 07:30:00|2614.8|2608.8|2616.8|2610.8|2618|2612|2614.8|2608.8|26
1700120100000|2023-11-16 07:35:00|2616.5|2610.5|2613.8|2607.8|2616.8|2610.8|2613.3|2607.3|29
1700120400000|2023-11-16 07:40:00|2614|2608|2617.3|2611.3|2617.8|2611.8|2613.8|2607.8|30
1700120700000|2023-11-16 07:45:00|2617.8|2611.8|2619.5|2613.5|2620.5|2614.5|2616|2610|37
1700121000000|2023-11-16 07:50:00|2619.8|2613.8|2614.8|2608.8|2620.3|2614.3|2614.8|2608.8|47
1700121300000|2023-11-16 07:55:00|2614.9|2608.9|2614.3|2608.3|2615.9|2609.9|2610.3|2604.3|47
1700121600000|2023-11-16 08:00:00|2612.5|2606.5|2617.6|2611.6|2617.6|2611.6|2612.5|2606.5|67
1700121900000|2023-11-16 08:05:00|2617.9|2611.9|2618.9|2612.9|2619.6|2613.6|2615.6|2609.6|59
1700122200000|2023-11-16 08:10:00|2619.4|2613.4|2614.9|2608.9|2619.4|2613.4|2613.9|2607.9|47
1700122500000|2023-11-16 08:15:00|2615.1|2609.1|2613.6|2607.6|2615.4|2609.4|2613.6|2607.6|39
1700122800000|2023-11-16 08:20:00|2613.9|2607.9|2615.4|2609.4|2615.6|2609.6|2610.1|2604.1|51
1700123100000|2023-11-16 08:25:00|2615.6|2609.6|2612.9|2606.9|2615.9|2609.9|2611.9|2605.9|39
1700123400000|2023-11-16 08:30:00|2613.1|2607.1|2594.9|2588.9|2613.1|2607.1|2594.6|2588.6|71
1700123700000|2023-11-16 08:35:00|2595.1|2589.1|2600.8|2594.8|2600.8|2594.8|2591.5|2585.5|54
1700124000000|2023-11-16 08:40:00|2601.3|2595.3|2602.5|2596.5|2608.9|2602.9|2601|2595|63
1700124300000|2023-11-16 08:45:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2594.8|2588.8|61
1700124600000|2023-11-16 08:50:00|2603.1|2597.1|2602.1|2596.1|2603.1|2597.1|2600.9|2594.9|29
1700124900000|2023-11-16 08:55:00|2602.4|2596.4|2602.4|2596.4|2606.4|2600.4|2596.9|2590.9|51
1700125200000|2023-11-16 09:00:00|2602.6|2596.6|2585.8|2579.8|2603.9|2597.9|2580.1|2574.1|152
1700125500000|2023-11-16 09:05:00|2585.5|2579.5|2591.4|2585.4|2592.1|2586.1|2583.3|2577.3|123
1700125800000|2023-11-16 09:10:00|2591.1|2585.1|2581.1|2575.1|2591.4|2585.4|2578.6|2572.6|126
1700126100000|2023-11-16 09:15:00|2580.9|2574.9|2587.4|2581.4|2588.6|2582.6|2577.6|2571.6|105
1700126400000|2023-11-16 09:20:00|2587.9|2581.9|2590.1|2584.1|2593.6|2587.6|2584.6|2578.6|82
1700126700000|2023-11-16 09:25:00|2590.4|2584.4|2593.1|2587.1|2594.9|2588.9|2588.4|2582.4|106
1700127000000|2023-11-16 09:30:00|2592.6|2586.6|2590.9|2584.9|2593.4|2587.4|2588.1|2582.1|109
1700127300000|2023-11-16 09:35:00|2590.6|2584.6|2584.6|2578.6|2591.1|2585.1|2583.1|2577.1|101
1700127600000|2023-11-16 09:40:00|2584.9|2578.9|2585.6|2579.6|2587.6|2581.6|2584.1|2578.1|89
1700127900000|2023-11-16 09:45:00|2585.9|2579.9|2594.4|2588.4|2594.9|2588.9|2585.9|2579.9|61
1700128200000|2023-11-16 09:50:00|2595.1|2589.1|2595.9|2589.9|2597.1|2591.1|2593.1|2587.1|38
1700128500000|2023-11-16 09:55:00|2595.6|2589.6|2594.6|2588.6|2599.4|2593.4|2594.4|2588.4|40
1700128800000|2023-11-16 10:00:00|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2593.4|2587.4|49
1700129100000|2023-11-16 10:05:00|2595.9|2589.9|2593.6|2587.6|2596.9|2590.9|2593.6|2587.6|80
1700129400000|2023-11-16 10:10:00|2593.9|2587.9|2590.9|2584.9|2594.4|2588.4|2589.4|2583.4|45
1700129700000|2023-11-16 10:15:00|2590.4|2584.4|2591.9|2585.9|2592.9|2586.9|2589.6|2583.6|42
1700130000000|2023-11-16 10:20:00|2591.6|2585.6|2591.1|2585.1|2592.6|2586.6|2589.6|2583.6|60
1700130300000|2023-11-16 10:25:00|2591.4|2585.4|2591.9|2585.9|2592.6|2586.6|2590.1|2584.1|37
1700130600000|2023-11-16 10:30:00|2592.1|2586.1|2589.9|2583.9|2592.4|2586.4|2589.4|2583.4|39
1700130900000|2023-11-16 10:35:00|2589.6|2583.6|2588.9|2582.9|2590.6|2584.6|2587.6|2581.6|38
1700131200000|2023-11-16 10:40:00|2589.1|2583.1|2595.6|2589.6|2596.4|2590.4|2588.6|2582.6|61
1700131500000|2023-11-16 10:45:00|2596.1|2590.1|2594.1|2588.1|2597.6|2591.6|2594.1|2588.1|50
1700131800000|2023-11-16 10:50:00|2593.9|2587.9|2593.4|2587.4|2595.1|2589.1|2593.1|2587.1|35
1700132100000|2023-11-16 10:55:00|2593.1|2587.1|2593.4|2587.4|2594.1|2588.1|2593.1|2587.1|26
1700132400000|2023-11-16 11:00:00|2593.6|2587.6|2594.4|2588.4|2595.6|2589.6|2593.4|2587.4|32
1700132700000|2023-11-16 11:05:00|2594.6|2588.6|2592.6|2586.6|2596.4|2590.4|2591.1|2585.1|57
1700133000000|2023-11-16 11:10:00|2592.4|2586.4|2590.6|2584.6|2592.4|2586.4|2589.6|2583.6|56
1700133300000|2023-11-16 11:15:00|2590.9|2584.9|2589.9|2583.9|2591.1|2585.1|2587.4|2581.4|46
1700133600000|2023-11-16 11:20:00|2589.6|2583.6|2593.1|2587.1|2593.4|2587.4|2588.4|2582.4|32
1700133900000|2023-11-16 11:25:00|2593.4|2587.4|2595.9|2589.9|2596.6|2590.6|2593.1|2587.1|36
1700134200000|2023-11-16 11:30:00|2596.1|2590.1|2596.1|2590.1|2596.9|2590.9|2594.6|2588.6|24
1700134500000|2023-11-16 11:35:00|2596.4|2590.4|2591.4|2585.4|2596.4|2590.4|2590.9|2584.9|29
1700134800000|2023-11-16 11:40:00|2590.9|2584.9|2592.4|2586.4|2593.6|2587.6|2590.9|2584.9|39
1700135100000|2023-11-16 11:45:00|2592.6|2586.6|2591.9|2585.9|2593.4|2587.4|2588.9|2582.9|54
1700135400000|2023-11-16 11:50:00|2591.6|2585.6|2592.9|2586.9|2593.9|2587.9|2590.9|2584.9|37
1700135700000|2023-11-16 11:55:00|2592.6|2586.6|2589.4|2583.4|2593.4|2587.4|2589.1|2583.1|49
1700136000000|2023-11-16 12:00:00|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2587.9|2581.9|37
1700136300000|2023-11-16 12:05:00|2589.1|2583.1|2587.9|2581.9|2589.1|2583.1|2587.4|2581.4|25
1700136600000|2023-11-16 12:10:00|2588.1|2582.1|2587.1|2581.1|2589.1|2583.1|2587.1|2581.1|30
1700136900000|2023-11-16 12:15:00|2587.4|2581.4|2586.1|2580.1|2588.6|2582.6|2585.6|2579.6|50
1700137200000|2023-11-16 12:20:00|2586.6|2580.6|2588.4|2582.4|2589.4|2583.4|2586.4|2580.4|45
1700137500000|2023-11-16 12:25:00|2588.1|2582.1|2586.9|2580.9|2589.1|2583.1|2586.6|2580.6|48
1700137800000|2023-11-16 12:30:00|2587.1|2581.1|2585.4|2579.4|2590.1|2584.1|2584.1|2578.1|91
1700138100000|2023-11-16 12:35:00|2584.9|2578.9|2581.6|2575.6|2585.4|2579.4|2580.9|2574.9|79
1700138400000|2023-11-16 12:40:00|2581.4|2575.4|2584.9|2578.9|2588.5|2582.5|2580.9|2574.9|70
1700138700000|2023-11-16 12:45:00|2584.4|2578.4|2582.6|2576.6|2585.4|2579.4|2581.1|2575.1|82
1700139000000|2023-11-16 12:50:00|2582.9|2576.9|2585.4|2579.4|2585.9|2579.9|2580.9|2574.9|79
1700139300000|2023-11-16 12:55:00|2585.1|2579.1|2586.6|2580.6|2589.1|2583.1|2581.6|2575.6|98
1700139600000|2023-11-16 13:00:00|2586.4|2580.4|2583.1|2577.1|2587.6|2581.6|2581.5|2575.5|236
1700139900000|2023-11-16 13:05:00|2583.4|2577.4|2582.6|2576.6|2584.6|2578.6|2581.4|2575.4|139
1700140200000|2023-11-16 13:10:00|2582.4|2576.4|2579.9|2573.9|2584.4|2578.4|2579.9|2573.9|124
1700140500000|2023-11-16 13:15:00|2579.6|2573.6|2578.1|2572.1|2580.4|2574.4|2577.1|2571.1|75
1700140800000|2023-11-16 13:20:00|2578.4|2572.4|2579.4|2573.4|2581.4|2575.4|2577.9|2571.9|89
1700141100000|2023-11-16 13:25:00|2579.6|2573.6|2578.1|2572.1|2580.6|2574.6|2577.1|2571.1|65
1700141400000|2023-11-16 13:30:00|2578.4|2572.4|2586.4|2580.4|2587.4|2581.4|2578.1|2572.1|137
1700141700000|2023-11-16 13:35:00|2585.6|2579.6|2582.6|2576.6|2585.9|2579.9|2581.4|2575.4|103
1700142000000|2023-11-16 13:40:00|2582.9|2576.9|2583.9|2577.9|2585.1|2579.1|2581.9|2575.9|77
1700142300000|2023-11-16 13:45:00|2584.1|2578.1|2584.1|2578.1|2587.1|2581.1|2583.9|2577.9|77
1700142600000|2023-11-16 13:50:00|2584.4|2578.4|2584.6|2578.6|2587|2581|2582.6|2576.6|169
1700142900000|2023-11-16 13:55:00|2584.9|2578.9|2582.1|2576.1|2584.9|2578.9|2581.1|2575.1|125
1700143200000|2023-11-16 14:00:00|2581.9|2575.9|2576.4|2570.4|2581.9|2575.9|2575.9|2569.9|74
1700143500000|2023-11-16 14:05:00|2576.6|2570.6|2576.4|2570.4|2577.4|2571.4|2574.9|2568.9|67
1700143800000|2023-11-16 14:10:00|2576.6|2570.6|2573.1|2567.1|2577.4|2571.4|2572.9|2566.9|35
1700144100000|2023-11-16 14:15:00|2572.9|2566.9|2567.9|2561.9|2575.1|2569.1|2567.1|2561.1|149
1700144400000|2023-11-16 14:20:00|2567.6|2561.6|2565.1|2559.1|2568.4|2562.4|2563.1|2557.1|153
1700144700000|2023-11-16 14:25:00|2564.9|2558.9|2571.1|2565.1|2571.6|2565.6|2564.6|2558.6|130
1700145000000|2023-11-16 14:30:00|2570.9|2564.9|2568.4|2562.4|2573.4|2567.4|2568.1|2562.1|119
1700145300000|2023-11-16 14:35:00|2568.6|2562.6|2567.9|2561.9|2569.1|2563.1|2563.6|2557.6|117
1700145600000|2023-11-16 14:40:00|2567.6|2561.6|2567.6|2561.6|2572.1|2566.1|2566.9|2560.9|103
1700145900000|2023-11-16 14:45:00|2567.4|2561.4|2568.4|2562.4|2569.6|2563.6|2564.4|2558.4|103
1700146200000|2023-11-16 14:50:00|2568.6|2562.6|2566.1|2560.1|2568.6|2562.6|2565.1|2559.1|72
1700146500000|2023-11-16 14:55:00|2566.4|2560.4|2564.4|2558.4|2566.6|2560.6|2563.6|2557.6|59
1700146800000|2023-11-16 15:00:00|2564.1|2558.1|2562.6|2556.6|2565.4|2559.4|2561.6|2555.6|105
1700147100000|2023-11-16 15:05:00|2562.4|2556.4|2563.1|2557.1|2567.1|2561.1|2562.4|2556.4|101
1700147400000|2023-11-16 15:10:00|2562.9|2556.9|2561.4|2555.4|2563.1|2557.1|2558.1|2552.1|127
1700147700000|2023-11-16 15:15:00|2561.1|2555.1|2561.6|2555.6|2562.6|2556.6|2560.1|2554.1|96
1700148000000|2023-11-16 15:20:00|2561.9|2555.9|2562.1|2556.1|2565.4|2559.4|2561.4|2555.4|84
1700148300000|2023-11-16 15:25:00|2561.9|2555.9|2567.1|2561.1|2567.9|2561.9|2560.6|2554.6|84
1700148600000|2023-11-16 15:30:00|2567.4|2561.4|2567.1|2561.1|2571.9|2565.9|2566.4|2560.4|95
1700148900000|2023-11-16 15:35:00|2566.9|2560.9|2565.6|2559.6|2568.6|2562.6|2564.9|2558.9|89
1700149200000|2023-11-16 15:40:00|2565.4|2559.4|2568.3|2562.3|2569.4|2563.4|2562.9|2556.9|92
1700149500000|2023-11-16 15:45:00|2568.1|2562.1|2569.9|2563.9|2572.1|2566.1|2568.1|2562.1|88
1700149800000|2023-11-16 15:50:00|2570.1|2564.1|2572.9|2566.9|2575.5|2569.5|2569.1|2563.1|86
1700150100000|2023-11-16 15:55:00|2572.6|2566.6|2579.9|2573.9|2584.4|2578.4|2572.6|2566.6|173
1700150400000|2023-11-16 16:00:00|2579.6|2573.6|2580.4|2574.4|2581.9|2575.9|2576.1|2570.1|81
1700150700000|2023-11-16 16:05:00|2580.1|2574.1|2580.9|2574.9|2581.4|2575.4|2577.9|2571.9|60
1700151000000|2023-11-16 16:10:00|2580.6|2574.6|2577.6|2571.6|2581.4|2575.4|2574.6|2568.6|45
1700151300000|2023-11-16 16:15:00|2577.4|2571.4|2572.4|2566.4|2577.4|2571.4|2571.9|2565.9|42
1700151600000|2023-11-16 16:20:00|2573.1|2567.1|2571.4|2565.4|2573.6|2567.6|2570.6|2564.6|39
1700151900000|2023-11-16 16:25:00|2571.6|2565.6|2571.6|2565.6|2572.6|2566.6|2570.6|2564.6|40
1700152200000|2023-11-16 16:30:00|2571.4|2565.4|2569.9|2563.9|2572.6|2566.6|2569.9|2563.9|57
1700152500000|2023-11-16 16:35:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2567.6|2561.6|38
1700152800000|2023-11-16 16:40:00|2569.9|2563.9|2571.9|2565.9|2572.4|2566.4|2569.1|2563.1|48
1700153100000|2023-11-16 16:45:00|2572.4|2566.4|2573.6|2567.6|2574.4|2568.4|2572.1|2566.1|69
1700153400000|2023-11-16 16:50:00|2574.6|2568.6|2575.5|2569.5|2575.5|2569.5|2571.1|2565.1|55
1700153700000|2023-11-16 16:55:00|2575.4|2569.4|2579.6|2573.6|2579.6|2573.6|2575.1|2569.1|55
1700154000000|2023-11-16 17:00:00|2579.4|2573.4|2581.9|2575.9|2582.6|2576.6|2578.1|2572.1|19
1700154300000|2023-11-16 17:05:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2580.9|2574.9|16
1700154600000|2023-11-16 17:10:00|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1700154900000|2023-11-16 17:15:00|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.4|2575.4|9
1700155200000|2023-11-16 17:20:00|2581.9|2575.9|2581.9|2575.9|2582.4|2576.4|2581.6|2575.6|11
1700155500000|2023-11-16 17:25:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1700155800000|2023-11-16 17:30:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1700156100000|2023-11-16 17:35:00|2581.4|2575.4|2579.6|2573.6|2581.4|2575.4|2577.4|2571.4|17
1700156400000|2023-11-16 17:40:00|2579.9|2573.9|2580.9|2574.9|2581.1|2575.1|2578.9|2572.9|23
1700156700000|2023-11-16 17:45:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2579.4|2573.4|12
1700157000000|2023-11-16 17:50:00|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|10
1700157300000|2023-11-16 17:55:00|2581|2575|2580|2574|2581|2575|2579.9|2573.9|17
1700157600000|2023-11-16 18:00:00|2579.8|2573.8|2578.4|2572.4|2580|2574|2577.9|2571.9|24
1700157900000|2023-11-16 18:05:00|2578|2572|2580.3|2574.3|2580.6|2574.6|2577.8|2571.8|13
1700158200000|2023-11-16 18:10:00|2580.1|2574.1|2579.5|2573.5|2580.4|2574.4|2579.5|2573.5|6
1700158500000|2023-11-16 18:15:00|2579.8|2573.8|2579.9|2573.9|2580.6|2574.6|2579.8|2573.8|9
1700158800000|2023-11-16 18:20:00|2579.8|2573.8|2579.3|2573.3|2579.9|2573.9|2579.3|2573.3|4
1700159100000|2023-11-16 18:25:00|2580|2574|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|5
1700159400000|2023-11-16 18:30:00|2579.5|2573.5|2578.3|2572.3|2579.5|2573.5|2578.1|2572.1|12
1700159700000|2023-11-16 18:35:00|2578.5|2572.5|2579|2573|2579|2573|2578.5|2572.5|6
1700160000000|2023-11-16 18:40:00|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578|2572|9
1700160300000|2023-11-16 18:45:00|2578|2572|2578|2572|2578.3|2572.3|2578|2572|5
1700160600000|2023-11-16 18:50:00|2577.6|2571.6|2578.9|2572.9|2579.6|2573.6|2577|2571|18
1700160900000|2023-11-16 18:55:00|2578.6|2572.6|2584.3|2565.5|2585|2572.6|2578.6|2565.3|5
1700182800000|2023-11-17 01:00:00|2579.1|2573.1|2578.3|2572.3|2579.8|2573.8|2576.8|2570.8|45
1700183100000|2023-11-17 01:05:00|2578.5|2572.5|2575.9|2569.9|2579.4|2573.4|2574.6|2568.6|89
1700183400000|2023-11-17 01:10:00|2576.1|2570.1|2575.5|2569.5|2577.4|2571.4|2574.5|2568.5|92
1700183700000|2023-11-17 01:15:00|2575.3|2569.3|2579|2573|2580.8|2574.8|2574.8|2568.8|130
1700184000000|2023-11-17 01:20:00|2579.3|2573.3|2580.5|2574.5|2580.8|2574.8|2577.5|2571.5|62
1700184300000|2023-11-17 01:25:00|2580.8|2574.8|2575.8|2569.8|2581|2575|2575.3|2569.3|64
1700184600000|2023-11-17 01:30:00|2575.5|2569.5|2576.5|2570.5|2577.3|2571.3|2574.8|2568.8|86
1700184900000|2023-11-17 01:35:00|2576.8|2570.8|2578.3|2572.3|2580.3|2574.3|2575.8|2569.8|80
1700185200000|2023-11-17 01:40:00|2578.8|2572.8|2577|2571|2579.8|2573.8|2576.8|2570.8|58
1700185500000|2023-11-17 01:45:00|2577.3|2571.3|2575|2569|2579.5|2573.5|2574.3|2568.3|81
1700185800000|2023-11-17 01:50:00|2575.3|2569.3|2570.8|2564.8|2575.5|2569.5|2570|2564|91
1700186100000|2023-11-17 01:55:00|2570.5|2564.5|2570.8|2564.8|2571.3|2565.3|2568.3|2562.3|63
1700186400000|2023-11-17 02:00:00|2571|2565|2574.8|2568.8|2575.3|2569.3|2570.8|2564.8|82
1700186700000|2023-11-17 02:05:00|2575|2569|2574|2568|2578.3|2572.3|2572.5|2566.5|81
1700187000000|2023-11-17 02:10:00|2573.8|2567.8|2569|2563|2574|2568|2568.8|2562.8|84
1700187300000|2023-11-17 02:15:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2568.3|2562.3|16
1700187600000|2023-11-17 02:20:00|2568.8|2562.8|2569|2563|2569|2563|2568.5|2562.5|10
1700187900000|2023-11-17 02:25:00|2568.8|2562.8|2571|2565|2571|2565|2568.5|2562.5|18
1700188200000|2023-11-17 02:30:00|2570.3|2564.3|2573.5|2567.5|2573.8|2567.8|2570.3|2564.3|57
1700188500000|2023-11-17 02:35:00|2573.8|2567.8|2576.5|2570.5|2576.5|2570.5|2573.8|2567.8|38
1700188800000|2023-11-17 02:40:00|2576.3|2570.3|2574.8|2568.8|2576.3|2570.3|2574.5|2568.5|33
1700189100000|2023-11-17 02:45:00|2574.5|2568.5|2572.5|2566.5|2575.3|2569.3|2570.8|2564.8|88
1700189400000|2023-11-17 02:50:00|2572.3|2566.3|2572.8|2566.8|2574.5|2568.5|2572|2566|55
1700189700000|2023-11-17 02:55:00|2572.5|2566.5|2570.5|2564.5|2572.5|2566.5|2570.5|2564.5|44
1700190000000|2023-11-17 03:00:00|2570.3|2564.3|2572.5|2566.5|2573|2567|2569.8|2563.8|39
1700190300000|2023-11-17 03:05:00|2572.3|2566.3|2569|2563|2572.3|2566.3|2568.8|2562.8|39
1700190600000|2023-11-17 03:10:00|2569.3|2563.3|2570|2564|2570.5|2564.5|2568.5|2562.5|31
1700190900000|2023-11-17 03:15:00|2570.3|2564.3|2571.5|2565.5|2572|2566|2569|2563|40
1700191200000|2023-11-17 03:20:00|2571.3|2565.3|2571.8|2565.8|2573.5|2567.5|2570|2564|60
1700191500000|2023-11-17 03:25:00|2572|2566|2575|2569|2575.5|2569.5|2572|2566|55
1700191800000|2023-11-17 03:30:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575|2569|3
1700192100000|2023-11-17 03:35:00|2575.5|2569.5|2576.3|2570.3|2576.5|2570.5|2575.5|2569.5|15
1700192400000|2023-11-17 03:40:00|2576|2570|2575|2569|2576|2570|2574|2568|14
1700192700000|2023-11-17 03:45:00|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574.3|2568.3|7
1700193000000|2023-11-17 03:50:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.3|2568.3|8
1700193300000|2023-11-17 03:55:00|2574.3|2568.3|2575|2569|2575.3|2569.3|2573.5|2567.5|15
1700193600000|2023-11-17 04:00:00|2575.3|2569.3|2577.8|2571.8|2577.8|2571.8|2575.3|2569.3|8
1700193900000|2023-11-17 04:05:00|2578|2572|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|5
1700194200000|2023-11-17 04:10:00|2577.5|2571.5|2576|2570|2577.5|2571.5|2576|2570|10
1700194500000|2023-11-17 04:15:00|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|5
1700194800000|2023-11-17 04:20:00|2575.3|2569.3|2576.8|2570.8|2576.8|2570.8|2575|2569|9
1700195100000|2023-11-17 04:25:00|2577|2571|2576.8|2570.8|2578.3|2572.3|2576.8|2570.8|12
1700195400000|2023-11-17 04:30:00|2577|2571|2577.5|2571.5|2578|2572|2577|2571|7
1700195700000|2023-11-17 04:35:00|2577.3|2571.3|2578|2572|2578|2572|2577|2571|7
1700196000000|2023-11-17 04:40:00|2577.5|2571.5|2578|2572|2578|2572|2577|2571|9
1700196300000|2023-11-17 04:45:00|2577.8|2571.8|2578.5|2572.5|2578.5|2572.5|2577|2571|8
1700196600000|2023-11-17 04:50:00|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1700196900000|2023-11-17 04:55:00|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|4
1700197200000|2023-11-17 05:00:00|2579.3|2573.3|2576.3|2570.3|2579.3|2573.3|2576.3|2570.3|14
1700197500000|2023-11-17 05:05:00|2576.5|2570.5|2577|2571|2578|2572|2576|2570|11
1700197800000|2023-11-17 05:10:00|2576.8|2570.8|2576.5|2570.5|2577|2571|2576.3|2570.3|7
1700198100000|2023-11-17 05:15:00|2577.3|2571.3|2578|2572|2578.5|2572.5|2577.3|2571.3|13
1700198400000|2023-11-17 05:20:00|2578.3|2572.3|2576.8|2570.8|2578.5|2572.5|2576.5|2570.5|22
1700198700000|2023-11-17 05:25:00|2576.5|2570.5|2577|2571|2577.5|2571.5|2576.5|2570.5|7
1700199000000|2023-11-17 05:30:00|2576.8|2570.8|2574.3|2568.3|2577|2571|2573.3|2567.3|62
1700199300000|2023-11-17 05:35:00|2574|2568|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|42
1700199600000|2023-11-17 05:40:00|2573|2567|2578|2572|2579|2573|2572.8|2566.8|64
1700199900000|2023-11-17 05:45:00|2578.3|2572.3|2583.5|2577.5|2583.5|2577.5|2578|2572|49
1700200200000|2023-11-17 05:50:00|2583.8|2577.8|2586.8|2580.8|2589.8|2583.8|2583.8|2577.8|106
1700200500000|2023-11-17 05:55:00|2587|2581|2584.3|2578.3|2587|2581|2584.3|2578.3|117
1700200800000|2023-11-17 06:00:00|2584|2578|2585.5|2579.5|2587.5|2581.5|2583.5|2577.5|36
1700201100000|2023-11-17 06:05:00|2585.3|2579.3|2583.5|2577.5|2586|2580|2583.3|2577.3|41
1700201400000|2023-11-17 06:10:00|2583.3|2577.3|2582.5|2576.5|2583.5|2577.5|2581.3|2575.3|38
1700201700000|2023-11-17 06:15:00|2582.3|2576.3|2577.3|2571.3|2583.5|2577.5|2577.3|2571.3|60
1700202000000|2023-11-17 06:20:00|2577.5|2571.5|2576.8|2570.8|2579.5|2573.5|2576.8|2570.8|30
1700202300000|2023-11-17 06:25:00|2576.5|2570.5|2577.8|2571.8|2578|2572|2576.5|2570.5|30
1700202600000|2023-11-17 06:30:00|2578|2572|2578.5|2572.5|2580.5|2574.5|2578|2572|58
1700202900000|2023-11-17 06:35:00|2578.8|2572.8|2579|2573|2580|2574|2576|2570|70
1700203200000|2023-11-17 06:40:00|2578.8|2572.8|2577.8|2571.8|2578.8|2572.8|2576|2570|45
1700203500000|2023-11-17 06:45:00|2578|2572|2581.3|2575.3|2582|2576|2578|2572|65
1700203800000|2023-11-17 06:50:00|2581.5|2575.5|2581.5|2575.5|2582.3|2576.3|2580|2574|74
1700204100000|2023-11-17 06:55:00|2581.3|2575.3|2581.3|2575.3|2582|2576|2580.3|2574.3|43
1700204400000|2023-11-17 07:00:00|2580.8|2574.8|2573|2567|2580.8|2574.8|2573|2567|33
1700204700000|2023-11-17 07:05:00|2572.8|2566.8|2572.3|2566.3|2574|2568|2572|2566|14
1700205000000|2023-11-17 07:10:00|2572|2566|2571.8|2565.8|2574.8|2568.8|2571.5|2565.5|49
1700205300000|2023-11-17 07:15:00|2571.5|2565.5|2566.8|2560.8|2571.8|2565.8|2566.8|2560.8|33
1700205600000|2023-11-17 07:20:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2565.3|2559.3|24
1700205900000|2023-11-17 07:25:00|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|4
1700206200000|2023-11-17 07:30:00|2568.3|2562.3|2570.3|2564.3|2572.8|2566.8|2568.3|2562.3|46
1700206500000|2023-11-17 07:35:00|2570.5|2564.5|2571.3|2565.3|2574.8|2568.8|2570.5|2564.5|36
1700206800000|2023-11-17 07:40:00|2571|2565|2561.5|2555.5|2572.5|2566.5|2559|2553|63
1700207100000|2023-11-17 07:45:00|2561.8|2555.8|2557|2551|2562.8|2556.8|2554.3|2548.3|64
1700207400000|2023-11-17 07:50:00|2557.8|2551.8|2557.8|2551.8|2558|2552|2555.3|2549.3|33
1700207700000|2023-11-17 07:55:00|2557.6|2551.6|2561.4|2555.4|2561.4|2555.4|2557.4|2551.4|36
1700208000000|2023-11-17 08:00:00|2563.3|2557.3|2569.6|2563.6|2570.8|2564.8|2558.8|2552.8|155
1700208300000|2023-11-17 08:05:00|2569.4|2563.4|2560.4|2554.4|2569.4|2563.4|2560.1|2554.1|99
1700208600000|2023-11-17 08:10:00|2560.1|2554.1|2556.9|2550.9|2560.4|2554.4|2555.6|2549.6|61
1700208900000|2023-11-17 08:15:00|2557.1|2551.1|2556.9|2550.9|2559.4|2553.4|2552.9|2546.9|86
1700209200000|2023-11-17 08:20:00|2557.1|2551.1|2554.4|2548.4|2559.4|2553.4|2554.1|2548.1|43
1700209500000|2023-11-17 08:25:00|2554.6|2548.6|2552.1|2546.1|2555.4|2549.4|2549.6|2543.6|50
1700209800000|2023-11-17 08:30:00|2551.9|2545.9|2550.1|2544.1|2551.9|2545.9|2549.4|2543.4|60
1700210100000|2023-11-17 08:35:00|2549.9|2543.9|2547.1|2541.1|2550.9|2544.9|2543.6|2537.6|45
1700210400000|2023-11-17 08:40:00|2546.9|2540.9|2545.9|2539.9|2546.9|2540.9|2544.4|2538.4|50
1700210700000|2023-11-17 08:45:00|2545.6|2539.6|2545.4|2539.4|2547.6|2541.6|2543.4|2537.4|53
1700211000000|2023-11-17 08:50:00|2545.6|2539.6|2546.6|2540.6|2546.9|2540.9|2544.4|2538.4|30
1700211300000|2023-11-17 08:55:00|2546.9|2540.9|2546.4|2540.4|2548.1|2542.1|2543.9|2537.9|58
1700211600000|2023-11-17 09:00:00|2546.9|2540.9|2550.6|2544.6|2552.9|2546.9|2546.4|2540.4|96
1700211900000|2023-11-17 09:05:00|2550.4|2544.4|2553.9|2547.9|2554.1|2548.1|2545.9|2539.9|87
1700212200000|2023-11-17 09:10:00|2554.1|2548.1|2560.6|2554.6|2561.6|2555.6|2553.4|2547.4|82
1700212500000|2023-11-17 09:15:00|2561.1|2555.1|2559.4|2553.4|2562.5|2556.5|2558.6|2552.6|70
1700212800000|2023-11-17 09:20:00|2559.1|2553.1|2557.4|2551.4|2559.4|2553.4|2557.4|2551.4|41
1700213100000|2023-11-17 09:25:00|2557.1|2551.1|2553.4|2547.4|2557.1|2551.1|2553.4|2547.4|36
1700213400000|2023-11-17 09:30:00|2553.6|2547.6|2556.6|2550.6|2557.4|2551.4|2553.4|2547.4|57
1700213700000|2023-11-17 09:35:00|2556.4|2550.4|2555.1|2549.1|2557.1|2551.1|2553.6|2547.6|32
1700214000000|2023-11-17 09:40:00|2555.4|2549.4|2555.4|2549.4|2557.4|2551.4|2553.9|2547.9|53
1700214300000|2023-11-17 09:45:00|2555.1|2549.1|2552.4|2546.4|2558.4|2552.4|2552.4|2546.4|63
1700214600000|2023-11-17 09:50:00|2551.9|2545.9|2550.9|2544.9|2552.1|2546.1|2549.6|2543.6|51
1700214900000|2023-11-17 09:55:00|2550.6|2544.6|2545.6|2539.6|2550.6|2544.6|2544.6|2538.6|53
1700215200000|2023-11-17 10:00:00|2545.4|2539.4|2547.4|2541.4|2548.6|2542.6|2543.6|2537.6|51
1700215500000|2023-11-17 10:05:00|2547.1|2541.1|2549.4|2543.4|2551.6|2545.6|2546.4|2540.4|50
1700215800000|2023-11-17 10:10:00|2549.6|2543.6|2548.9|2542.9|2550.6|2544.6|2547.1|2541.1|67
1700216100000|2023-11-17 10:15:00|2549.1|2543.1|2547.1|2541.1|2549.9|2543.9|2545.9|2539.9|47
1700216400000|2023-11-17 10:20:00|2547.4|2541.4|2550.1|2544.1|2550.1|2544.1|2546.6|2540.6|52
1700216700000|2023-11-17 10:25:00|2550.6|2544.6|2556.9|2550.9|2557.9|2551.9|2550.6|2544.6|81
1700217000000|2023-11-17 10:30:00|2557.1|2551.1|2555.9|2549.9|2557.4|2551.4|2553.9|2547.9|79
1700217300000|2023-11-17 10:35:00|2556.1|2550.1|2557.4|2551.4|2557.4|2551.4|2553.9|2547.9|67
1700217600000|2023-11-17 10:40:00|2556.9|2550.9|2559.9|2553.9|2559.9|2553.9|2556.6|2550.6|30
1700217900000|2023-11-17 10:45:00|2559.6|2553.6|2555.6|2549.6|2559.6|2553.6|2554.1|2548.1|38
1700218200000|2023-11-17 10:50:00|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|16
1700218500000|2023-11-17 10:55:00|2556.1|2550.1|2557.4|2551.4|2557.4|2551.4|2556.1|2550.1|21
1700218800000|2023-11-17 11:00:00|2556.6|2550.6|2553.4|2547.4|2556.9|2550.9|2552.9|2546.9|43
1700219100000|2023-11-17 11:05:00|2553.6|2547.6|2553.1|2547.1|2554.9|2548.9|2553.1|2547.1|29
1700219400000|2023-11-17 11:10:00|2553.6|2547.6|2553.1|2547.1|2554.9|2548.9|2553.1|2547.1|39
1700219700000|2023-11-17 11:15:00|2553.6|2547.6|2555.1|2549.1|2556.6|2550.6|2553.6|2547.6|52
1700220000000|2023-11-17 11:20:00|2554.9|2548.9|2554.6|2548.6|2556.9|2550.9|2553.4|2547.4|51
1700220300000|2023-11-17 11:25:00|2554.4|2548.4|2556.6|2550.6|2557.1|2551.1|2554.1|2548.1|30
1700220600000|2023-11-17 11:30:00|2556.4|2550.4|2556.9|2550.9|2557.1|2551.1|2555.4|2549.4|32
1700220900000|2023-11-17 11:35:00|2557.1|2551.1|2555.6|2549.6|2557.6|2551.6|2554.9|2548.9|30
1700221200000|2023-11-17 11:40:00|2555.4|2549.4|2553.4|2547.4|2555.9|2549.9|2553.1|2547.1|59
1700221500000|2023-11-17 11:45:00|2553.6|2547.6|2553.4|2547.4|2555.4|2549.4|2553.1|2547.1|35
1700221800000|2023-11-17 11:50:00|2553.1|2547.1|2553.4|2547.4|2555.4|2549.4|2553.1|2547.1|49
1700222100000|2023-11-17 11:55:00|2553.1|2547.1|2553.1|2547.1|2554.9|2548.9|2553.1|2547.1|37
1700222400000|2023-11-17 12:00:00|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|16
1700222700000|2023-11-17 12:05:00|2554.1|2548.1|2556.1|2550.1|2556.9|2550.9|2554.1|2548.1|23
1700223000000|2023-11-17 12:10:00|2556.4|2550.4|2555.6|2549.6|2556.4|2550.4|2555.4|2549.4|21
1700223300000|2023-11-17 12:15:00|2555.4|2549.4|2557.1|2551.1|2557.4|2551.4|2555.1|2549.1|48
1700223600000|2023-11-17 12:20:00|2557.4|2551.4|2559.1|2553.1|2559.4|2553.4|2556.1|2550.1|23
1700223900000|2023-11-17 12:25:00|2559.4|2553.4|2561.4|2555.4|2561.9|2555.9|2559.1|2553.1|40
1700224200000|2023-11-17 12:30:00|2561.6|2555.6|2561.6|2555.6|2562.4|2556.4|2560.4|2554.4|49
1700224500000|2023-11-17 12:35:00|2561.9|2555.9|2562.9|2556.9|2563.4|2557.4|2560.6|2554.6|55
1700224800000|2023-11-17 12:40:00|2563.1|2557.1|2566.4|2560.4|2566.6|2560.6|2561.9|2555.9|39
1700225100000|2023-11-17 12:45:00|2566.6|2560.6|2566.6|2560.6|2569.4|2563.4|2566.1|2560.1|57
1700225400000|2023-11-17 12:50:00|2566.1|2560.1|2569.4|2563.4|2569.4|2563.4|2566.1|2560.1|61
1700225700000|2023-11-17 12:55:00|2569.6|2563.6|2566.9|2560.9|2571.6|2565.6|2566.1|2560.1|97
1700226000000|2023-11-17 13:00:00|2567.1|2561.1|2571.4|2565.4|2572.9|2566.9|2561.5|2555.5|212
1700226300000|2023-11-17 13:05:00|2571.6|2565.6|2573.1|2567.1|2573.4|2567.4|2570.9|2564.9|89
1700226600000|2023-11-17 13:10:00|2573.9|2567.9|2573.6|2567.6|2576.6|2570.6|2569.6|2563.6|136
1700226900000|2023-11-17 13:15:00|2573.9|2567.9|2570.9|2564.9|2573.9|2567.9|2568.6|2562.6|101
1700227200000|2023-11-17 13:20:00|2570.6|2564.6|2566.1|2560.1|2571.1|2565.1|2565.9|2559.9|78
1700227500000|2023-11-17 13:25:00|2565.9|2559.9|2563.9|2557.9|2568.4|2562.4|2563.9|2557.9|162
1700227800000|2023-11-17 13:30:00|2563.6|2557.6|2566.1|2560.1|2567.6|2561.6|2560.4|2554.4|153
1700228100000|2023-11-17 13:35:00|2565.9|2559.9|2567.1|2561.1|2569.1|2563.1|2564.1|2558.1|102
1700228400000|2023-11-17 13:40:00|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2562.9|2556.9|69
1700228700000|2023-11-17 13:45:00|2567.1|2561.1|2564.9|2558.9|2567.6|2561.6|2564.4|2558.4|69
1700229000000|2023-11-17 13:50:00|2565.1|2559.1|2560.9|2554.9|2565.9|2559.9|2559.9|2553.9|78
1700229300000|2023-11-17 13:55:00|2561.1|2555.1|2560.4|2554.4|2564.4|2558.4|2559.4|2553.4|76
1700229600000|2023-11-17 14:00:00|2560.1|2554.1|2564.4|2558.4|2564.4|2558.4|2560.1|2554.1|75
1700229900000|2023-11-17 14:05:00|2564.9|2558.9|2562.9|2556.9|2565.6|2559.6|2561.1|2555.1|85
1700230200000|2023-11-17 14:10:00|2562.6|2556.6|2561.4|2555.4|2563.4|2557.4|2560.6|2554.6|59
1700230500000|2023-11-17 14:15:00|2561.1|2555.1|2561.6|2555.6|2561.9|2555.9|2560.6|2554.6|63
1700230800000|2023-11-17 14:20:00|2561.4|2555.4|2561.4|2555.4|2563.6|2557.6|2560.6|2554.6|86
1700231100000|2023-11-17 14:25:00|2561.6|2555.6|2560.6|2554.6|2561.9|2555.9|2560.4|2554.4|36
1700231400000|2023-11-17 14:30:00|2561.1|2555.1|2559.1|2553.1|2563.1|2557.1|2558.6|2552.6|95
1700231700000|2023-11-17 14:35:00|2559.6|2553.6|2555.6|2549.6|2560.1|2554.1|2555.4|2549.4|101
1700232000000|2023-11-17 14:40:00|2555.9|2549.9|2554.4|2548.4|2558.6|2552.6|2553.9|2547.9|90
1700232300000|2023-11-17 14:45:00|2554.6|2548.6|2553.9|2547.9|2556.4|2550.4|2553.4|2547.4|213
1700232600000|2023-11-17 14:50:00|2553.6|2547.6|2553.4|2547.4|2554.9|2548.9|2552.6|2546.6|75
1700232900000|2023-11-17 14:55:00|2553.6|2547.6|2553.6|2547.6|2554.9|2548.9|2552.4|2546.4|56
1700233200000|2023-11-17 15:00:00|2553.9|2547.9|2555.9|2549.9|2557.1|2551.1|2553.1|2547.1|70
1700233500000|2023-11-17 15:05:00|2555.6|2549.6|2555.6|2549.6|2556.4|2550.4|2553.4|2547.4|65
1700233800000|2023-11-17 15:10:00|2555.4|2549.4|2553.9|2547.9|2555.9|2549.9|2553.1|2547.1|115
1700234100000|2023-11-17 15:15:00|2554.4|2548.4|2553.9|2547.9|2554.9|2548.9|2553.4|2547.4|67
1700234400000|2023-11-17 15:20:00|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2553.1|2547.1|82
1700234700000|2023-11-17 15:25:00|2554.9|2548.9|2557.4|2551.4|2557.6|2551.6|2551.4|2545.4|71
1700235000000|2023-11-17 15:30:00|2557.6|2551.6|2554.9|2548.9|2559.6|2553.6|2554.6|2548.6|73
1700235300000|2023-11-17 15:35:00|2555.1|2549.1|2554.9|2548.9|2555.6|2549.6|2552.9|2546.9|64
1700235600000|2023-11-17 15:40:00|2554.6|2548.6|2549.9|2543.9|2554.6|2548.6|2549.6|2543.6|98
1700235900000|2023-11-17 15:45:00|2549.4|2543.4|2549.1|2543.1|2550.9|2544.9|2547.4|2541.4|78
1700236200000|2023-11-17 15:50:00|2549.6|2543.6|2555.6|2549.6|2559.1|2553.1|2549.1|2543.1|173
1700236500000|2023-11-17 15:55:00|2555.9|2549.9|2558.6|2552.6|2559.9|2553.9|2555.1|2549.1|109
1700236800000|2023-11-17 16:00:00|2558.9|2552.9|2556.6|2550.6|2559.4|2553.4|2554.1|2548.1|67
1700237100000|2023-11-17 16:05:00|2557.1|2551.1|2555.9|2549.9|2558.4|2552.4|2555.6|2549.6|57
1700237400000|2023-11-17 16:10:00|2555.6|2549.6|2558.9|2552.9|2561.1|2555.1|2555.4|2549.4|57
1700237700000|2023-11-17 16:15:00|2558.6|2552.6|2556.4|2550.4|2561.4|2555.4|2556.1|2550.1|62
1700238000000|2023-11-17 16:20:00|2556.1|2550.1|2556.1|2550.1|2556.9|2550.9|2555.9|2549.9|29
1700238300000|2023-11-17 16:25:00|2555.9|2549.9|2553.4|2547.4|2555.9|2549.9|2551.6|2545.6|34
1700238600000|2023-11-17 16:30:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2552.6|2546.6|10
1700238900000|2023-11-17 16:35:00|2553.1|2547.1|2551.1|2545.1|2553.9|2547.9|2551.1|2545.1|22
1700239200000|2023-11-17 16:40:00|2550.4|2544.4|2551.6|2545.6|2552.1|2546.1|2549.1|2543.1|29
1700239500000|2023-11-17 16:45:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2550.6|2544.6|45
1700239800000|2023-11-17 16:50:00|2552.4|2546.4|2554.4|2548.4|2554.9|2548.9|2552.4|2546.4|23
1700240100000|2023-11-17 16:55:00|2554.1|2548.1|2554.9|2548.9|2555.4|2549.4|2554.1|2548.1|23
1700240400000|2023-11-17 17:00:00|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|12
1700240700000|2023-11-17 17:05:00|2556.1|2550.1|2558.9|2552.9|2558.9|2552.9|2556.1|2550.1|12
1700241000000|2023-11-17 17:10:00|2559.1|2553.1|2559.4|2553.4|2559.6|2553.6|2558.9|2552.9|10
1700241300000|2023-11-17 17:15:00|2559.1|2553.1|2560.6|2554.6|2561.1|2555.1|2559.1|2553.1|13
1700241600000|2023-11-17 17:20:00|2560.9|2554.9|2558.9|2552.9|2561.4|2555.4|2558.9|2552.9|10
1700241900000|2023-11-17 17:25:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1700242200000|2023-11-17 17:30:00|2559.4|2553.4|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|9
1700242500000|2023-11-17 17:35:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|2
1700242800000|2023-11-17 17:40:00|2560.1|2554.1|2558.6|2552.6|2560.1|2554.1|2558.1|2552.1|6
1700243400000|2023-11-17 17:50:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1700243700000|2023-11-17 17:55:00|2558.4|2552.4|2557.9|2551.9|2559.1|2553.1|2557.3|2551.3|18
1700244000000|2023-11-17 18:00:00|2558|2552|2557.5|2551.5|2558|2552|2557.3|2551.3|7
1700244300000|2023-11-17 18:05:00|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|8
1700244600000|2023-11-17 18:10:00|2558.8|2552.8|2560|2554|2560.3|2554.3|2558.8|2552.8|12
1700244900000|2023-11-17 18:15:00|2560.3|2554.3|2561.9|2555.9|2562.1|2556.1|2560.3|2554.3|9
1700245200000|2023-11-17 18:20:00|2562.1|2556.1|2564.5|2558.5|2564.5|2558.5|2561.5|2555.5|13
1700245500000|2023-11-17 18:25:00|2564.3|2558.3|2567.5|2561.5|2567.5|2561.5|2563.6|2557.6|20
1700245800000|2023-11-17 18:30:00|2567.8|2561.8|2569|2563|2569.1|2563.1|2567.1|2561.1|18
1700246100000|2023-11-17 18:35:00|2569.5|2563.5|2570.4|2564.4|2570.5|2564.5|2569.5|2563.5|14
1700246400000|2023-11-17 18:40:00|2570.1|2564.1|2569.9|2563.9|2570.3|2564.3|2569.5|2563.5|6
1700246700000|2023-11-17 18:45:00|2570|2564|2570|2564|2570|2564|2569.9|2563.9|3
1700247000000|2023-11-17 18:50:00|2569.8|2563.8|2561.3|2555.3|2570|2564|2561.3|2555.3|24
1700247300000|2023-11-17 18:55:00|2560.5|2554.5|2570.8|2552|2570.8|2555.3|2560.5|2549|10
1700442000000|2023-11-20 01:00:00|2561.4|2555.4|2562.5|2556.5|2563.5|2557.5|2559.4|2553.4|63
1700442300000|2023-11-20 01:05:00|2562.3|2556.3|2564.9|2558.9|2566|2560|2559.6|2553.6|112
1700442600000|2023-11-20 01:10:00|2564.6|2558.6|2567.4|2561.4|2569.6|2563.6|2564.1|2558.1|109
1700442900000|2023-11-20 01:15:00|2567.6|2561.6|2569.5|2563.5|2571.3|2565.3|2567.4|2561.4|137
1700443200000|2023-11-20 01:20:00|2569.3|2563.3|2568.8|2562.8|2569.5|2563.5|2566.5|2560.5|120
1700443500000|2023-11-20 01:25:00|2568.5|2562.5|2571|2565|2571.5|2565.5|2566.8|2560.8|119
1700443800000|2023-11-20 01:30:00|2570.8|2564.8|2568.8|2562.8|2570.8|2564.8|2566|2560|129
1700444100000|2023-11-20 01:35:00|2569|2563|2569.5|2563.5|2571.3|2565.3|2568.3|2562.3|89
1700444400000|2023-11-20 01:40:00|2569.3|2563.3|2566.3|2560.3|2569.5|2563.5|2565.5|2559.5|96
1700444700000|2023-11-20 01:45:00|2566|2560|2565.8|2559.8|2567.8|2561.8|2565.5|2559.5|78
1700445000000|2023-11-20 01:50:00|2566|2560|2569.3|2563.3|2569.3|2563.3|2565.5|2559.5|83
1700445300000|2023-11-20 01:55:00|2568.8|2562.8|2568.5|2562.5|2570.8|2564.8|2568.3|2562.3|48
1700445600000|2023-11-20 02:00:00|2568.8|2562.8|2565.8|2559.8|2570.5|2564.5|2565.8|2559.8|67
1700445900000|2023-11-20 02:05:00|2565.5|2559.5|2570.3|2564.3|2570.3|2564.3|2565.5|2559.5|50
1700446200000|2023-11-20 02:10:00|2570|2564|2571.5|2565.5|2571.8|2565.8|2569.5|2563.5|60
1700446500000|2023-11-20 02:15:00|2571.3|2565.3|2571.5|2565.5|2571.8|2565.8|2570.5|2564.5|16
1700446800000|2023-11-20 02:20:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|36
1700447100000|2023-11-20 02:25:00|2572.8|2566.8|2573|2567|2573|2567|2571|2565|35
1700447400000|2023-11-20 02:30:00|2573.3|2567.3|2580.3|2574.3|2580.5|2574.5|2573.3|2567.3|90
1700447700000|2023-11-20 02:35:00|2579.8|2573.8|2582.8|2576.8|2583.5|2577.5|2579.3|2573.3|75
1700448000000|2023-11-20 02:40:00|2582.5|2576.5|2583.5|2577.5|2584.3|2578.3|2581.5|2575.5|51
1700448300000|2023-11-20 02:45:00|2583.3|2577.3|2581.8|2575.8|2583.3|2577.3|2581.8|2575.8|52
1700448600000|2023-11-20 02:50:00|2582|2576|2583.8|2577.8|2584.3|2578.3|2580.8|2574.8|58
1700448900000|2023-11-20 02:55:00|2584|2578|2584.8|2578.8|2586.3|2580.3|2583.5|2577.5|81
1700449200000|2023-11-20 03:00:00|2585|2579|2583.3|2577.3|2585.8|2579.8|2583|2577|63
1700449500000|2023-11-20 03:05:00|2583.5|2577.5|2583|2577|2584.3|2578.3|2581.8|2575.8|53
1700449800000|2023-11-20 03:10:00|2583.3|2577.3|2580.5|2574.5|2584.3|2578.3|2580|2574|71
1700450100000|2023-11-20 03:15:00|2581.3|2575.3|2585.3|2579.3|2585.3|2579.3|2579.5|2573.5|64
1700450400000|2023-11-20 03:20:00|2585.5|2579.5|2584.8|2578.8|2586.8|2580.8|2584|2578|63
1700450700000|2023-11-20 03:25:00|2584.5|2578.5|2585.5|2579.5|2587|2581|2584.3|2578.3|49
1700451000000|2023-11-20 03:30:00|2585.3|2579.3|2585.8|2579.8|2586.3|2580.3|2584.8|2578.8|34
1700451300000|2023-11-20 03:35:00|2585.5|2579.5|2585|2579|2586|2580|2585|2579|30
1700451600000|2023-11-20 03:40:00|2585.3|2579.3|2585.3|2579.3|2585.8|2579.8|2585|2579|17
1700451900000|2023-11-20 03:45:00|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|7
1700452200000|2023-11-20 03:50:00|2586.5|2580.5|2585|2579|2587|2581|2585|2579|16
1700452500000|2023-11-20 03:55:00|2584.8|2578.8|2585.3|2579.3|2585.5|2579.5|2584.8|2578.8|17
1700452800000|2023-11-20 04:00:00|2585.8|2579.8|2585.3|2579.3|2586.8|2580.8|2585.3|2579.3|8
1700453100000|2023-11-20 04:05:00|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|8
1700453400000|2023-11-20 04:10:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1700453700000|2023-11-20 04:15:00|2584.8|2578.8|2586.5|2580.5|2586.8|2580.8|2584.8|2578.8|15
1700454000000|2023-11-20 04:20:00|2586|2580|2585.5|2579.5|2586|2580|2585.3|2579.3|8
1700454300000|2023-11-20 04:25:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1700454600000|2023-11-20 04:30:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|4
1700454900000|2023-11-20 04:35:00|2585.8|2579.8|2586.3|2580.3|2586.5|2580.5|2585.5|2579.5|7
1700455200000|2023-11-20 04:40:00|2586|2580|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|4
1700455500000|2023-11-20 04:45:00|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|5
1700455800000|2023-11-20 04:50:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|8
1700456100000|2023-11-20 04:55:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|3
1700456400000|2023-11-20 05:00:00|2584|2578|2583.3|2577.3|2584|2578|2582|2576|20
1700456700000|2023-11-20 05:05:00|2582.5|2576.5|2582.8|2576.8|2583.3|2577.3|2582.3|2576.3|13
1700457000000|2023-11-20 05:10:00|2583|2577|2584.5|2578.5|2584.8|2578.8|2583|2577|14
1700457300000|2023-11-20 05:15:00|2584.8|2578.8|2585.8|2579.8|2586.3|2580.3|2584.8|2578.8|16
1700457600000|2023-11-20 05:20:00|2586.3|2580.3|2585|2579|2586.8|2580.8|2585|2579|24
1700457900000|2023-11-20 05:25:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584|2578|13
1700458200000|2023-11-20 05:30:00|2584.8|2578.8|2587.8|2581.8|2587.8|2581.8|2584.8|2578.8|41
1700458500000|2023-11-20 05:35:00|2588.8|2582.8|2586.8|2580.8|2589.5|2583.5|2584.8|2578.8|78
1700458800000|2023-11-20 05:40:00|2586.5|2580.5|2585.3|2579.3|2587|2581|2585.3|2579.3|38
1700459100000|2023-11-20 05:45:00|2585.5|2579.5|2584.5|2578.5|2586|2580|2583|2577|45
1700459400000|2023-11-20 05:50:00|2584.3|2578.3|2581.8|2575.8|2584.8|2578.8|2581.8|2575.8|33
1700459700000|2023-11-20 05:55:00|2582|2576|2584|2578|2585|2579|2581.8|2575.8|47
1700460000000|2023-11-20 06:00:00|2584.5|2578.5|2584.3|2578.3|2585.3|2579.3|2581.8|2575.8|46
1700460300000|2023-11-20 06:05:00|2584.8|2578.8|2581.8|2575.8|2584.8|2578.8|2580.8|2574.8|62
1700460600000|2023-11-20 06:10:00|2581.5|2575.5|2579.8|2573.8|2581.8|2575.8|2579.3|2573.3|49
1700460900000|2023-11-20 06:15:00|2580|2574|2581|2575|2582.3|2576.3|2579.8|2573.8|60
1700461200000|2023-11-20 06:20:00|2580.8|2574.8|2580.3|2574.3|2581|2575|2579.3|2573.3|90
1700461500000|2023-11-20 06:25:00|2580|2574|2578.8|2572.8|2581.3|2575.3|2578.3|2572.3|60
1700461800000|2023-11-20 06:30:00|2579|2573|2578.8|2572.8|2580|2574|2577|2571|33
1700462100000|2023-11-20 06:35:00|2579.5|2573.5|2577.8|2571.8|2580.3|2574.3|2577.8|2571.8|28
1700462400000|2023-11-20 06:40:00|2578.5|2572.5|2578.5|2572.5|2579.3|2573.3|2577.3|2571.3|25
1700462700000|2023-11-20 06:45:00|2578.3|2572.3|2579.8|2573.8|2579.8|2573.8|2578.3|2572.3|19
1700463000000|2023-11-20 06:50:00|2580.3|2574.3|2583.8|2577.8|2585.8|2579.8|2579.8|2573.8|39
1700463300000|2023-11-20 06:55:00|2584|2578|2584.5|2578.5|2584.5|2578.5|2583.5|2577.5|30
1700463600000|2023-11-20 07:00:00|2584.3|2578.3|2581.8|2575.8|2584.8|2578.8|2580.5|2574.5|34
1700463900000|2023-11-20 07:05:00|2581.3|2575.3|2583.5|2577.5|2583.5|2577.5|2581.3|2575.3|27
1700464200000|2023-11-20 07:10:00|2583.8|2577.8|2582|2576|2583.8|2577.8|2582|2576|18
1700464500000|2023-11-20 07:15:00|2582.5|2576.5|2582.5|2576.5|2583.5|2577.5|2581.3|2575.3|14
1700464800000|2023-11-20 07:20:00|2582.8|2576.8|2581|2575|2582.8|2576.8|2581|2575|21
1700465100000|2023-11-20 07:25:00|2581.8|2575.8|2584.3|2578.3|2584.3|2578.3|2581.3|2575.3|15
1700465400000|2023-11-20 07:30:00|2585|2579|2578.5|2572.5|2585|2579|2578|2572|42
1700465700000|2023-11-20 07:35:00|2579|2573|2581.3|2575.3|2581.3|2575.3|2578.8|2572.8|38
1700466000000|2023-11-20 07:40:00|2581|2575|2583.5|2577.5|2583.8|2577.8|2580.5|2574.5|23
1700466300000|2023-11-20 07:45:00|2583|2577|2586.3|2580.3|2586.8|2580.8|2583|2577|40
1700466600000|2023-11-20 07:50:00|2586|2580|2589.3|2583.3|2591.3|2585.3|2585.8|2579.8|51
1700466900000|2023-11-20 07:55:00|2589.1|2583.1|2581.3|2575.3|2591.5|2585.5|2578.5|2572.5|102
1700467200000|2023-11-20 08:00:00|2580.5|2574.5|2581.4|2575.4|2582.4|2576.4|2578.5|2572.5|64
1700467500000|2023-11-20 08:05:00|2582.4|2576.4|2578.6|2572.6|2584.9|2578.9|2578.6|2572.6|46
1700467800000|2023-11-20 08:10:00|2578.9|2572.9|2579.4|2573.4|2579.6|2573.6|2576.6|2570.6|48
1700468100000|2023-11-20 08:15:00|2578.9|2572.9|2577.4|2571.4|2580.9|2574.9|2576.1|2570.1|69
1700468400000|2023-11-20 08:20:00|2577.1|2571.1|2572.1|2566.1|2577.6|2571.6|2571.6|2565.6|48
1700468700000|2023-11-20 08:25:00|2571.4|2565.4|2572.9|2566.9|2573.9|2567.9|2570.1|2564.1|28
1700469000000|2023-11-20 08:30:00|2572.1|2566.1|2575.9|2569.9|2576.6|2570.6|2572.1|2566.1|49
1700469300000|2023-11-20 08:35:00|2576.1|2570.1|2578.4|2572.4|2578.9|2572.9|2573.9|2567.9|63
1700469600000|2023-11-20 08:40:00|2577.9|2571.9|2572.9|2566.9|2578.6|2572.6|2572.4|2566.4|45
1700469900000|2023-11-20 08:45:00|2573.1|2567.1|2567.6|2561.6|2573.4|2567.4|2567.4|2561.4|43
1700470200000|2023-11-20 08:50:00|2567.4|2561.4|2563.6|2557.6|2567.6|2561.6|2563.4|2557.4|34
1700470500000|2023-11-20 08:55:00|2563.9|2557.9|2567.4|2561.4|2569.1|2563.1|2563.4|2557.4|48
1700470800000|2023-11-20 09:00:00|2568.4|2562.4|2576.1|2570.1|2579.9|2573.9|2568.4|2562.4|123
1700471100000|2023-11-20 09:05:00|2576.4|2570.4|2573.4|2567.4|2576.4|2570.4|2572.6|2566.6|44
1700471400000|2023-11-20 09:10:00|2572.9|2566.9|2570.6|2564.6|2574.1|2568.1|2570.1|2564.1|45
1700471700000|2023-11-20 09:15:00|2570.9|2564.9|2568.9|2562.9|2572.9|2566.9|2566.9|2560.9|69
1700472000000|2023-11-20 09:20:00|2569.1|2563.1|2572.1|2566.1|2573.9|2567.9|2568.4|2562.4|38
1700472300000|2023-11-20 09:25:00|2571.9|2565.9|2569.6|2563.6|2572.6|2566.6|2569.1|2563.1|52
1700472600000|2023-11-20 09:30:00|2569.4|2563.4|2570.6|2564.6|2571.1|2565.1|2569.4|2563.4|59
1700472900000|2023-11-20 09:35:00|2570.9|2564.9|2573.4|2567.4|2574.4|2568.4|2570.4|2564.4|17
1700473200000|2023-11-20 09:40:00|2573.1|2567.1|2573.4|2567.4|2574.4|2568.4|2572.4|2566.4|42
1700473500000|2023-11-20 09:45:00|2573.6|2567.6|2575.9|2569.9|2576.9|2570.9|2573.4|2567.4|31
1700473800000|2023-11-20 09:50:00|2575.6|2569.6|2575.6|2569.6|2576.1|2570.1|2573.6|2567.6|28
1700474100000|2023-11-20 09:55:00|2575.1|2569.1|2571.4|2565.4|2575.6|2569.6|2571|2565|42
1700474400000|2023-11-20 10:00:00|2571.1|2565.1|2569.4|2563.4|2571.1|2565.1|2568.6|2562.6|29
1700474700000|2023-11-20 10:05:00|2569.1|2563.1|2567.9|2561.9|2569.4|2563.4|2567.1|2561.1|24
1700475000000|2023-11-20 10:10:00|2568.1|2562.1|2569.1|2563.1|2570.9|2564.9|2567.1|2561.1|40
1700475300000|2023-11-20 10:15:00|2569.4|2563.4|2567.9|2561.9|2569.6|2563.6|2567.4|2561.4|23
1700475600000|2023-11-20 10:20:00|2568.4|2562.4|2565.6|2559.6|2568.6|2562.6|2565.1|2559.1|29
1700475900000|2023-11-20 10:25:00|2566.1|2560.1|2565.6|2559.6|2566.6|2560.6|2565.1|2559.1|35
1700476200000|2023-11-20 10:30:00|2565.4|2559.4|2564.6|2558.6|2565.6|2559.6|2564.4|2558.4|23
1700476500000|2023-11-20 10:35:00|2565.4|2559.4|2567.4|2561.4|2567.6|2561.6|2564.6|2558.6|22
1700476800000|2023-11-20 10:40:00|2567.6|2561.6|2563.6|2557.6|2568.1|2562.1|2563.4|2557.4|27
1700477100000|2023-11-20 10:45:00|2563.4|2557.4|2566.6|2560.6|2566.9|2560.9|2563.4|2557.4|33
1700477400000|2023-11-20 10:50:00|2566.4|2560.4|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|5
1700477700000|2023-11-20 10:55:00|2566.6|2560.6|2566.1|2560.1|2568.4|2562.4|2566.1|2560.1|50
1700478000000|2023-11-20 11:00:00|2566.4|2560.4|2567.1|2561.1|2567.4|2561.4|2564.6|2558.6|52
1700478300000|2023-11-20 11:05:00|2567.9|2561.9|2568.9|2562.9|2569.6|2563.6|2567.1|2561.1|22
1700478600000|2023-11-20 11:10:00|2568.6|2562.6|2567.6|2561.6|2568.6|2562.6|2567.4|2561.4|38
1700478900000|2023-11-20 11:15:00|2567.9|2561.9|2567.6|2561.6|2568.1|2562.1|2567.4|2561.4|20
1700479200000|2023-11-20 11:20:00|2567.4|2561.4|2569.9|2563.9|2570.4|2564.4|2567.4|2561.4|32
1700479500000|2023-11-20 11:25:00|2569.6|2563.6|2570.1|2564.1|2570.6|2564.6|2569.4|2563.4|19
1700479800000|2023-11-20 11:30:00|2569.9|2563.9|2568.4|2562.4|2571.4|2565.4|2568.4|2562.4|31
1700480100000|2023-11-20 11:35:00|2568.6|2562.6|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|13
1700480400000|2023-11-20 11:40:00|2569.4|2563.4|2569.1|2563.1|2569.9|2563.9|2567.9|2561.9|24
1700480700000|2023-11-20 11:45:00|2569.6|2563.6|2570.1|2564.1|2570.4|2564.4|2569.1|2563.1|29
1700481000000|2023-11-20 11:50:00|2569.9|2563.9|2570.1|2564.1|2570.6|2564.6|2569.6|2563.6|15
1700481300000|2023-11-20 11:55:00|2569.9|2563.9|2568.1|2562.1|2569.9|2563.9|2567.9|2561.9|17
1700481600000|2023-11-20 12:00:00|2567.9|2561.9|2566.1|2560.1|2567.9|2561.9|2565.9|2559.9|19
1700481900000|2023-11-20 12:05:00|2566.4|2560.4|2567.6|2561.6|2567.6|2561.6|2565.6|2559.6|25
1700482200000|2023-11-20 12:10:00|2568.1|2562.1|2568.9|2562.9|2569.4|2563.4|2566.6|2560.6|42
1700482500000|2023-11-20 12:15:00|2568.6|2562.6|2570.4|2564.4|2571.4|2565.4|2568.1|2562.1|35
1700482800000|2023-11-20 12:20:00|2570.6|2564.6|2571.4|2565.4|2572.6|2566.6|2570.6|2564.6|12
1700483100000|2023-11-20 12:25:00|2571.6|2565.6|2569.6|2563.6|2572.4|2566.4|2569.6|2563.6|52
1700483400000|2023-11-20 12:30:00|2569.9|2563.9|2569.6|2563.6|2571.1|2565.1|2569.4|2563.4|30
1700483700000|2023-11-20 12:35:00|2569.9|2563.9|2572.6|2566.6|2572.6|2566.6|2569.9|2563.9|31
1700484000000|2023-11-20 12:40:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|19
1700484300000|2023-11-20 12:45:00|2571.9|2565.9|2570.6|2564.6|2572.4|2566.4|2570.6|2564.6|17
1700484600000|2023-11-20 12:50:00|2570.9|2564.9|2568.6|2562.6|2572.1|2566.1|2567.6|2561.6|95
1700484900000|2023-11-20 12:55:00|2569.6|2563.6|2571.1|2565.1|2571.6|2565.6|2567.6|2561.6|60
1700485200000|2023-11-20 13:00:00|2571.6|2565.6|2571.3|2565.3|2573.3|2567.3|2567.3|2561.3|354
1700485500000|2023-11-20 13:05:00|2570.9|2564.9|2572.4|2566.4|2572.9|2566.9|2568.5|2562.5|231
1700485800000|2023-11-20 13:10:00|2572.1|2566.1|2570.9|2564.9|2572.6|2566.6|2569.6|2563.6|104
1700486100000|2023-11-20 13:15:00|2570.6|2564.6|2570.9|2564.9|2574.4|2568.4|2569.1|2563.1|87
1700486400000|2023-11-20 13:20:00|2570.6|2564.6|2572.1|2566.1|2573.9|2567.9|2570.1|2564.1|56
1700486700000|2023-11-20 13:25:00|2571.9|2565.9|2568.6|2562.6|2571.9|2565.9|2568.1|2562.1|66
1700487000000|2023-11-20 13:30:00|2569.1|2563.1|2568.1|2562.1|2569.9|2563.9|2567.4|2561.4|51
1700487300000|2023-11-20 13:35:00|2567.6|2561.6|2568.4|2562.4|2568.9|2562.9|2567.6|2561.6|36
1700487600000|2023-11-20 13:40:00|2568.1|2562.1|2566.4|2560.4|2569.4|2563.4|2565.9|2559.9|160
1700487900000|2023-11-20 13:45:00|2566.6|2560.6|2564.9|2558.9|2567.4|2561.4|2564.4|2558.4|81
1700488200000|2023-11-20 13:50:00|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2564.1|2558.1|151
1700488500000|2023-11-20 13:55:00|2564.9|2558.9|2564.4|2558.4|2565.9|2559.9|2563.9|2557.9|343
1700488800000|2023-11-20 14:00:00|2563.9|2557.9|2560.4|2554.4|2564.4|2558.4|2559.1|2553.1|112
1700489100000|2023-11-20 14:05:00|2560.1|2554.1|2560.6|2554.6|2562.1|2556.1|2560.1|2554.1|280
1700489400000|2023-11-20 14:10:00|2560.9|2554.9|2559.9|2553.9|2561.9|2555.9|2559.4|2553.4|177
1700489700000|2023-11-20 14:15:00|2560.1|2554.1|2557.4|2551.4|2560.1|2554.1|2556.6|2550.6|63
1700490000000|2023-11-20 14:20:00|2557.6|2551.6|2556.6|2550.6|2559.9|2553.9|2556.4|2550.4|48
1700490300000|2023-11-20 14:25:00|2556.9|2550.9|2555.4|2549.4|2557.9|2551.9|2552.6|2546.6|109
1700490600000|2023-11-20 14:30:00|2555.6|2549.6|2557.4|2551.4|2558.4|2552.4|2553.1|2547.1|103
1700490900000|2023-11-20 14:35:00|2556.9|2550.9|2560.9|2554.9|2562.4|2556.4|2556.6|2550.6|80
1700491200000|2023-11-20 14:40:00|2560.6|2554.6|2565.4|2559.4|2566.6|2560.6|2560.4|2554.4|71
1700491500000|2023-11-20 14:45:00|2565.1|2559.1|2564.6|2558.6|2565.6|2559.6|2564.1|2558.1|64
1700491800000|2023-11-20 14:50:00|2564.9|2558.9|2565.9|2559.9|2567.1|2561.1|2563.6|2557.6|82
1700492100000|2023-11-20 14:55:00|2566.1|2560.1|2565.9|2559.9|2567.9|2561.9|2563.6|2557.6|68
1700492400000|2023-11-20 15:00:00|2566.1|2560.1|2564.4|2558.4|2567.4|2561.4|2563.9|2557.9|87
1700492700000|2023-11-20 15:05:00|2564.1|2558.1|2563.4|2557.4|2564.6|2558.6|2562.4|2556.4|215
1700493000000|2023-11-20 15:10:00|2563.6|2557.6|2565.9|2559.9|2565.9|2559.9|2563.1|2557.1|55
1700493300000|2023-11-20 15:15:00|2565.4|2559.4|2568.1|2562.1|2569.9|2563.9|2563.9|2557.9|59
1700493600000|2023-11-20 15:20:00|2567.9|2561.9|2565.6|2559.6|2568.4|2562.4|2565.6|2559.6|43
1700493900000|2023-11-20 15:25:00|2565.9|2559.9|2567.1|2561.1|2567.4|2561.4|2562.9|2556.9|100
1700494200000|2023-11-20 15:30:00|2567.4|2561.4|2569.9|2563.9|2570.6|2564.6|2565.9|2559.9|79
1700494500000|2023-11-20 15:35:00|2569.4|2563.4|2571.4|2565.4|2574|2568|2569.4|2563.4|54
1700494800000|2023-11-20 15:40:00|2571.1|2565.1|2571.1|2565.1|2572.1|2566.1|2570.1|2564.1|36
1700495100000|2023-11-20 15:45:00|2570.6|2564.6|2566.9|2560.9|2574.4|2568.4|2566.6|2560.6|80
1700495400000|2023-11-20 15:50:00|2567.1|2561.1|2568.6|2562.6|2569.9|2563.9|2564.4|2558.4|77
1700495700000|2023-11-20 15:55:00|2568.4|2562.4|2568.6|2562.6|2569.4|2563.4|2564.4|2558.4|127
1700496000000|2023-11-20 16:00:00|2568.4|2562.4|2570.9|2564.9|2571.9|2565.9|2568.1|2562.1|68
1700496300000|2023-11-20 16:05:00|2571.6|2565.6|2569.6|2563.6|2571.6|2565.6|2568.1|2562.1|53
1700496600000|2023-11-20 16:10:00|2569.9|2563.9|2570.4|2564.4|2572.1|2566.1|2569.1|2563.1|50
1700496900000|2023-11-20 16:15:00|2570.1|2564.1|2572.4|2566.4|2573.1|2567.1|2569.1|2563.1|81
1700497200000|2023-11-20 16:20:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2571.1|2565.1|80
1700497500000|2023-11-20 16:25:00|2572.1|2566.1|2572.9|2566.9|2573.9|2567.9|2572.1|2566.1|27
1700497800000|2023-11-20 16:30:00|2573.1|2567.1|2574.1|2568.1|2574.6|2568.6|2572.6|2566.6|31
1700498100000|2023-11-20 16:35:00|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|31
1700498400000|2023-11-20 16:40:00|2573.9|2567.9|2574.6|2568.6|2575.4|2569.4|2573.6|2567.6|23
1700498700000|2023-11-20 16:45:00|2574.4|2568.4|2575.6|2569.6|2577.6|2571.6|2574.4|2568.4|64
1700499000000|2023-11-20 16:50:00|2575.4|2569.4|2576.9|2570.9|2576.9|2570.9|2573.9|2567.9|27
1700499300000|2023-11-20 16:55:00|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2573.9|2567.9|35
1700499600000|2023-11-20 17:00:00|2576.9|2570.9|2576.6|2570.6|2577.6|2571.6|2576.4|2570.4|16
1700499900000|2023-11-20 17:05:00|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|13
1700500200000|2023-11-20 17:10:00|2576.9|2570.9|2576.6|2570.6|2577.9|2571.9|2576.6|2570.6|20
1700500500000|2023-11-20 17:15:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1700501100000|2023-11-20 17:25:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1700501400000|2023-11-20 17:30:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|5
1700502000000|2023-11-20 17:40:00|2576.9|2570.9|2576.1|2570.1|2576.9|2570.9|2575.9|2569.9|7
1700502300000|2023-11-20 17:45:00|2575.9|2569.9|2574.6|2568.6|2575.9|2569.9|2573.9|2567.9|18
1700502600000|2023-11-20 17:50:00|2574.4|2568.4|2575.6|2569.6|2575.6|2569.6|2573.9|2567.9|14
1700502900000|2023-11-20 17:55:00|2575.5|2569.5|2576.3|2570.3|2576.8|2570.8|2575.5|2569.5|22
1700503200000|2023-11-20 18:00:00|2576.1|2570.1|2576.5|2570.5|2577|2571|2575.9|2569.9|23
1700503500000|2023-11-20 18:05:00|2577|2571|2576.8|2570.8|2577|2571|2576.3|2570.3|11
1700503800000|2023-11-20 18:10:00|2576.5|2570.5|2576.5|2570.5|2577|2571|2576.3|2570.3|5
1700504700000|2023-11-20 18:25:00|2576.4|2570.4|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|5
1700505000000|2023-11-20 18:30:00|2576.4|2570.4|2575|2569|2576.8|2570.8|2575|2569|10
1700505300000|2023-11-20 18:35:00|2575.3|2569.3|2575.8|2569.8|2576|2570|2573.9|2567.9|16
1700505600000|2023-11-20 18:40:00|2575.5|2569.5|2575.5|2569.5|2576|2570|2575.3|2569.3|9
1700505900000|2023-11-20 18:45:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|5
1700506200000|2023-11-20 18:50:00|2575.5|2569.5|2574.5|2568.5|2575.5|2569.5|2574.3|2568.3|11
1700506500000|2023-11-20 18:55:00|2575|2569|2582|2563.3|2582.8|2569|2575|2562.8|7
1700528400000|2023-11-21 01:00:00|2579.9|2573.9|2579.8|2573.8|2581.4|2575.4|2579.5|2573.5|89
1700528700000|2023-11-21 01:05:00|2579.3|2573.3|2580.1|2574.1|2581.3|2575.3|2577.9|2571.9|70
1700529000000|2023-11-21 01:10:00|2580.4|2574.4|2577.8|2571.8|2581.3|2575.3|2577.3|2571.3|75
1700529300000|2023-11-21 01:15:00|2577.5|2571.5|2582.5|2576.5|2582.9|2576.9|2577.3|2571.3|155
1700529600000|2023-11-21 01:20:00|2582.3|2576.3|2582.5|2576.5|2585.9|2579.9|2581.9|2575.9|177
1700529900000|2023-11-21 01:25:00|2582.3|2576.3|2585.5|2579.5|2586.8|2580.8|2581.8|2575.8|150
1700530200000|2023-11-21 01:30:00|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2583.3|2577.3|160
1700530500000|2023-11-21 01:35:00|2586.5|2580.5|2587.5|2581.5|2588.5|2582.5|2584.3|2578.3|147
1700530800000|2023-11-21 01:40:00|2587.8|2581.8|2589.5|2583.5|2591.5|2585.5|2587.3|2581.3|80
1700531100000|2023-11-21 01:45:00|2590|2584|2589.8|2583.8|2591.5|2585.5|2589.5|2583.5|100
1700531400000|2023-11-21 01:50:00|2590|2584|2592.3|2586.3|2592.8|2586.8|2589.5|2583.5|99
1700531700000|2023-11-21 01:55:00|2592|2586|2590.8|2584.8|2592|2586|2588|2582|123
1700532000000|2023-11-21 02:00:00|2591|2585|2588.8|2582.8|2591|2585|2588.3|2582.3|173
1700532300000|2023-11-21 02:05:00|2588.5|2582.5|2587|2581|2589.8|2583.8|2586|2580|102
1700532600000|2023-11-21 02:10:00|2586.8|2580.8|2585|2579|2587|2581|2583.3|2577.3|114
1700532900000|2023-11-21 02:15:00|2584.8|2578.8|2583.3|2577.3|2586.3|2580.3|2583.3|2577.3|35
1700533200000|2023-11-21 02:20:00|2583.5|2577.5|2584.3|2578.3|2585|2579|2583.3|2577.3|20
1700533500000|2023-11-21 02:25:00|2584.5|2578.5|2582.8|2576.8|2585|2579|2582.8|2576.8|32
1700533800000|2023-11-21 02:30:00|2582.5|2576.5|2580.5|2574.5|2585|2579|2580.5|2574.5|161
1700534100000|2023-11-21 02:35:00|2580.8|2574.8|2579.8|2573.8|2582.8|2576.8|2579.3|2573.3|90
1700534400000|2023-11-21 02:40:00|2580|2574|2580.3|2574.3|2580.8|2574.8|2577.8|2571.8|130
1700534700000|2023-11-21 02:45:00|2580.5|2574.5|2581.8|2575.8|2582.8|2576.8|2578.5|2572.5|80
1700535000000|2023-11-21 02:50:00|2581.5|2575.5|2577.8|2571.8|2581.5|2575.5|2577.3|2571.3|108
1700535300000|2023-11-21 02:55:00|2577.5|2571.5|2578.8|2572.8|2579.5|2573.5|2577.5|2571.5|57
1700535600000|2023-11-21 03:00:00|2579|2573|2578.5|2572.5|2579.3|2573.3|2574.8|2568.8|113
1700535900000|2023-11-21 03:05:00|2578.8|2572.8|2575|2569|2579.3|2573.3|2574.5|2568.5|107
1700536200000|2023-11-21 03:10:00|2574.3|2568.3|2576.5|2570.5|2577.3|2571.3|2573.8|2567.8|66
1700536500000|2023-11-21 03:15:00|2576.8|2570.8|2576.5|2570.5|2577.3|2571.3|2576|2570|32
1700536800000|2023-11-21 03:20:00|2576.8|2570.8|2576.5|2570.5|2577.5|2571.5|2575.3|2569.3|73
1700537100000|2023-11-21 03:25:00|2576.3|2570.3|2576.8|2570.8|2579.3|2573.3|2575.5|2569.5|87
1700537400000|2023-11-21 03:30:00|2576.3|2570.3|2574.8|2568.8|2576.8|2570.8|2574|2568|21
1700537700000|2023-11-21 03:35:00|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.8|2568.8|10
1700538000000|2023-11-21 03:40:00|2575.5|2569.5|2574.8|2568.8|2575.5|2569.5|2574.3|2568.3|11
1700538300000|2023-11-21 03:45:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2572.5|2566.5|11
1700538600000|2023-11-21 03:50:00|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|4
1700538900000|2023-11-21 03:55:00|2573|2567|2573.8|2567.8|2573.8|2567.8|2573|2567|6
1700539200000|2023-11-21 04:00:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|7
1700539500000|2023-11-21 04:05:00|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.5|2567.5|4
1700539800000|2023-11-21 04:10:00|2574.5|2568.5|2573.5|2567.5|2574.8|2568.8|2573.5|2567.5|6
1700540100000|2023-11-21 04:15:00|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.8|2567.8|3
1700540400000|2023-11-21 04:20:00|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1700540700000|2023-11-21 04:25:00|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|6
1700541000000|2023-11-21 04:30:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574|2568|8
1700541300000|2023-11-21 04:35:00|2574.3|2568.3|2573.5|2567.5|2574.5|2568.5|2573.5|2567.5|5
1700541600000|2023-11-21 04:40:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573|2567|6
1700541900000|2023-11-21 04:45:00|2573.5|2567.5|2574.5|2568.5|2574.8|2568.8|2573.3|2567.3|9
1700542200000|2023-11-21 04:50:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|7
1700542500000|2023-11-21 04:55:00|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|3
1700542800000|2023-11-21 05:00:00|2573.5|2567.5|2572.8|2566.8|2573.8|2567.8|2572.8|2566.8|5
1700543100000|2023-11-21 05:05:00|2573|2567|2574.3|2568.3|2574.3|2568.3|2573|2567|6
1700543400000|2023-11-21 05:10:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1700543700000|2023-11-21 05:15:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|7
1700544000000|2023-11-21 05:20:00|2574.5|2568.5|2575.5|2569.5|2576|2570|2574.3|2568.3|8
1700544300000|2023-11-21 05:25:00|2575.8|2569.8|2573|2567|2576|2570|2573|2567|19
1700544600000|2023-11-21 05:30:00|2573.5|2567.5|2573.3|2567.3|2576|2570|2572.5|2566.5|315
1700544900000|2023-11-21 05:35:00|2573|2567|2576.8|2570.8|2577.8|2571.8|2572|2566|186
1700545200000|2023-11-21 05:40:00|2576.5|2570.5|2575|2569|2578.3|2572.3|2574.8|2568.8|95
1700545500000|2023-11-21 05:45:00|2574.8|2568.8|2574.3|2568.3|2575.8|2569.8|2573.3|2567.3|141
1700545800000|2023-11-21 05:50:00|2574.5|2568.5|2571.8|2565.8|2574.8|2568.8|2571|2565|90
1700546100000|2023-11-21 05:55:00|2572|2566|2573|2567|2573.5|2567.5|2570.5|2564.5|182
1700546400000|2023-11-21 06:00:00|2573.3|2567.3|2571.8|2565.8|2574.5|2568.5|2570.8|2564.8|99
1700546700000|2023-11-21 06:05:00|2572|2566|2569.8|2563.8|2572.8|2566.8|2569.8|2563.8|70
1700547000000|2023-11-21 06:10:00|2570.3|2564.3|2568.3|2562.3|2571|2565|2567.8|2561.8|122
1700547300000|2023-11-21 06:15:00|2568.5|2562.5|2566.5|2560.5|2569.8|2563.8|2566.5|2560.5|67
1700547600000|2023-11-21 06:20:00|2566.8|2560.8|2567|2561|2568.5|2562.5|2566.5|2560.5|154
1700547900000|2023-11-21 06:25:00|2567.3|2561.3|2563|2557|2567.5|2561.5|2562|2556|109
1700548200000|2023-11-21 06:30:00|2563.3|2557.3|2564|2558|2564.5|2558.5|2563|2557|46
1700548500000|2023-11-21 06:35:00|2564.3|2558.3|2564|2558|2566.5|2560.5|2563.3|2557.3|49
1700548800000|2023-11-21 06:40:00|2564.3|2558.3|2565|2559|2565.5|2559.5|2563.3|2557.3|38
1700549100000|2023-11-21 06:45:00|2565.3|2559.3|2564|2558|2565.8|2559.8|2563|2557|35
1700549400000|2023-11-21 06:50:00|2563.8|2557.8|2561.8|2555.8|2564|2558|2561.5|2555.5|38
1700549700000|2023-11-21 06:55:00|2562|2556|2558.8|2552.8|2562.5|2556.5|2558.8|2552.8|55
1700550000000|2023-11-21 07:00:00|2558.3|2552.3|2560.5|2554.5|2560.8|2554.8|2558.3|2552.3|14
1700550300000|2023-11-21 07:05:00|2560.3|2554.3|2562|2556|2562.8|2556.8|2560|2554|32
1700550600000|2023-11-21 07:10:00|2562.3|2556.3|2562.5|2556.5|2564.8|2558.8|2562|2556|34
1700550900000|2023-11-21 07:15:00|2561.8|2555.8|2564.5|2558.5|2565|2559|2561.5|2555.5|34
1700551200000|2023-11-21 07:20:00|2564.8|2558.8|2567|2561|2569.3|2563.3|2564.5|2558.5|26
1700551500000|2023-11-21 07:25:00|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2562.8|2556.8|24
1700551800000|2023-11-21 07:30:00|2565.5|2559.5|2557|2551|2566|2560|2556.3|2550.3|66
1700552100000|2023-11-21 07:35:00|2557.3|2551.3|2559.8|2553.8|2562.3|2556.3|2557.3|2551.3|33
1700552400000|2023-11-21 07:40:00|2559.5|2553.5|2561.5|2555.5|2561.5|2555.5|2557.5|2551.5|34
1700552700000|2023-11-21 07:45:00|2561|2555|2563|2557|2564.3|2558.3|2561|2555|39
1700553000000|2023-11-21 07:50:00|2563.5|2557.5|2564.8|2558.8|2564.8|2558.8|2563|2557|32
1700553300000|2023-11-21 07:55:00|2564.6|2558.6|2566.9|2560.9|2567.1|2561.1|2563.6|2557.6|42
1700553600000|2023-11-21 08:00:00|2568.4|2562.4|2564.1|2558.1|2568.4|2562.4|2563.6|2557.6|81
1700553900000|2023-11-21 08:05:00|2564.4|2558.4|2561.9|2555.9|2565.4|2559.4|2560.6|2554.6|37
1700554200000|2023-11-21 08:10:00|2561.6|2555.6|2561.4|2555.4|2563.4|2557.4|2560.1|2554.1|43
1700554500000|2023-11-21 08:15:00|2560.9|2554.9|2558.9|2552.9|2562.6|2556.6|2557.9|2551.9|36
1700554800000|2023-11-21 08:20:00|2558.6|2552.6|2561.6|2555.6|2562.1|2556.1|2557.6|2551.6|45
1700555100000|2023-11-21 08:25:00|2561.1|2555.1|2559.1|2553.1|2563.1|2557.1|2558.9|2552.9|58
1700555400000|2023-11-21 08:30:00|2558.9|2552.9|2556.6|2550.6|2559.4|2553.4|2556.1|2550.1|34
1700555700000|2023-11-21 08:35:00|2556.4|2550.4|2557.1|2551.1|2557.6|2551.6|2555.6|2549.6|28
1700556000000|2023-11-21 08:40:00|2556.4|2550.4|2556.1|2550.1|2557.4|2551.4|2555.4|2549.4|29
1700556300000|2023-11-21 08:45:00|2555.9|2549.9|2557.6|2551.6|2559.1|2553.1|2554.4|2548.4|36
1700556600000|2023-11-21 08:50:00|2557.4|2551.4|2549.4|2543.4|2557.4|2551.4|2548.4|2542.4|76
1700556900000|2023-11-21 08:55:00|2550.4|2544.4|2550.4|2544.4|2551.6|2545.6|2550.4|2544.4|41
1700557200000|2023-11-21 09:00:00|2550.1|2544.1|2548.6|2542.6|2550.8|2544.8|2546.5|2540.5|132
1700557500000|2023-11-21 09:05:00|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2545.6|2539.6|78
1700557800000|2023-11-21 09:10:00|2548.4|2542.4|2547.4|2541.4|2552.9|2546.9|2547.4|2541.4|57
1700558100000|2023-11-21 09:15:00|2547.1|2541.1|2540.3|2534.3|2548.1|2542.1|2538.8|2532.8|101
1700558400000|2023-11-21 09:20:00|2540|2534|2541.4|2535.4|2543.9|2537.9|2538.8|2532.8|77
1700558700000|2023-11-21 09:25:00|2541.1|2535.1|2539.1|2533.1|2543.1|2537.1|2538.6|2532.6|49
1700559000000|2023-11-21 09:30:00|2538.9|2532.9|2533.6|2527.6|2539.9|2533.9|2531.4|2525.4|52
1700559300000|2023-11-21 09:35:00|2533.9|2527.9|2538.4|2532.4|2539.6|2533.6|2533.9|2527.9|48
1700559600000|2023-11-21 09:40:00|2538.9|2532.9|2533.6|2527.6|2538.9|2532.9|2533.6|2527.6|50
1700559900000|2023-11-21 09:45:00|2533.4|2527.4|2534.9|2528.9|2536.4|2530.4|2533.1|2527.1|40
1700560200000|2023-11-21 09:50:00|2535.1|2529.1|2534.1|2528.1|2536.1|2530.1|2534.1|2528.1|35
1700560500000|2023-11-21 09:55:00|2533.9|2527.9|2530.4|2524.4|2533.9|2527.9|2530.4|2524.4|27
1700560800000|2023-11-21 10:00:00|2530.9|2524.9|2531.1|2525.1|2532.9|2526.9|2529.4|2523.4|53
1700561100000|2023-11-21 10:05:00|2530.9|2524.9|2530.6|2524.6|2532.4|2526.4|2530.6|2524.6|27
1700561400000|2023-11-21 10:10:00|2531.4|2525.4|2530.4|2524.4|2532.1|2526.1|2530.4|2524.4|20
1700561700000|2023-11-21 10:15:00|2530.6|2524.6|2529.4|2523.4|2531.1|2525.1|2529.4|2523.4|21
1700562000000|2023-11-21 10:20:00|2530.1|2524.1|2533.1|2527.1|2534.4|2528.4|2530.1|2524.1|48
1700562300000|2023-11-21 10:25:00|2532.6|2526.6|2535.4|2529.4|2535.4|2529.4|2532.6|2526.6|33
1700562600000|2023-11-21 10:30:00|2535.6|2529.6|2537.4|2531.4|2538.9|2532.9|2535.4|2529.4|32
1700562900000|2023-11-21 10:35:00|2536.6|2530.6|2534.9|2528.9|2536.6|2530.6|2534.9|2528.9|36
1700563200000|2023-11-21 10:40:00|2534.6|2528.6|2534.6|2528.6|2535.6|2529.6|2533.9|2527.9|31
1700563500000|2023-11-21 10:45:00|2534.9|2528.9|2535.9|2529.9|2536.1|2530.1|2533.6|2527.6|21
1700563800000|2023-11-21 10:50:00|2536.1|2530.1|2535.9|2529.9|2537.1|2531.1|2535.1|2529.1|20
1700564100000|2023-11-21 10:55:00|2536.1|2530.1|2536.1|2530.1|2536.9|2530.9|2535.6|2529.6|24
1700564400000|2023-11-21 11:00:00|2536.6|2530.6|2534.4|2528.4|2537.4|2531.4|2533.6|2527.6|33
1700564700000|2023-11-21 11:05:00|2534.6|2528.6|2531.9|2525.9|2534.6|2528.6|2531.9|2525.9|30
1700565000000|2023-11-21 11:10:00|2532.1|2526.1|2534.1|2528.1|2534.4|2528.4|2531.6|2525.6|37
1700565300000|2023-11-21 11:15:00|2534.4|2528.4|2533.6|2527.6|2534.4|2528.4|2532.9|2526.9|21
1700565600000|2023-11-21 11:20:00|2533.9|2527.9|2534.1|2528.1|2534.4|2528.4|2532.9|2526.9|19
1700565900000|2023-11-21 11:25:00|2534.4|2528.4|2533.4|2527.4|2534.9|2528.9|2532.1|2526.1|23
1700566200000|2023-11-21 11:30:00|2533.1|2527.1|2532.6|2526.6|2534.1|2528.1|2532.6|2526.6|26
1700566500000|2023-11-21 11:35:00|2532.4|2526.4|2531.4|2525.4|2533.4|2527.4|2531.4|2525.4|19
1700566800000|2023-11-21 11:40:00|2531.6|2525.6|2533.1|2527.1|2534.1|2528.1|2531.6|2525.6|25
1700567100000|2023-11-21 11:45:00|2533.6|2527.6|2532.9|2526.9|2534.4|2528.4|2532.9|2526.9|19
1700567400000|2023-11-21 11:50:00|2533.1|2527.1|2532.9|2526.9|2533.6|2527.6|2532.1|2526.1|35
1700567700000|2023-11-21 11:55:00|2533.1|2527.1|2534.9|2528.9|2535.4|2529.4|2533.1|2527.1|26
1700568000000|2023-11-21 12:00:00|2534.6|2528.6|2536.6|2530.6|2536.9|2530.9|2534.1|2528.1|33
1700568300000|2023-11-21 12:05:00|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2535.6|2529.6|26
1700568600000|2023-11-21 12:10:00|2536.6|2530.6|2538.9|2532.9|2541.9|2535.9|2536.6|2530.6|37
1700568900000|2023-11-21 12:15:00|2538.4|2532.4|2538.4|2532.4|2538.9|2532.9|2538.1|2532.1|15
1700569200000|2023-11-21 12:20:00|2538.6|2532.6|2538.6|2532.6|2538.9|2532.9|2537.6|2531.6|20
1700569500000|2023-11-21 12:25:00|2538.9|2532.9|2538.1|2532.1|2538.9|2532.9|2537.9|2531.9|21
1700569800000|2023-11-21 12:30:00|2538.6|2532.6|2536.9|2530.9|2539.1|2533.1|2536.4|2530.4|59
1700570100000|2023-11-21 12:35:00|2536.6|2530.6|2539.4|2533.4|2540.1|2534.1|2536.6|2530.6|32
1700570400000|2023-11-21 12:40:00|2539.6|2533.6|2539.4|2533.4|2540.1|2534.1|2538.9|2532.9|58
1700570700000|2023-11-21 12:45:00|2539.6|2533.6|2541.4|2535.4|2544.4|2538.4|2539.4|2533.4|60
1700571000000|2023-11-21 12:50:00|2541.1|2535.1|2544.1|2538.1|2544.6|2538.6|2540.9|2534.9|75
1700571300000|2023-11-21 12:55:00|2543.9|2537.9|2544.6|2538.6|2545.1|2539.1|2543.1|2537.1|77
1700571600000|2023-11-21 13:00:00|2544.9|2538.9|2544.9|2538.9|2547|2541|2540.5|2534.5|199
1700571900000|2023-11-21 13:05:00|2544.1|2538.1|2550.4|2544.4|2551.4|2545.4|2544.1|2538.1|66
1700572200000|2023-11-21 13:10:00|2550.1|2544.1|2548.6|2542.6|2550.4|2544.4|2547.6|2541.6|49
1700572500000|2023-11-21 13:15:00|2548.4|2542.4|2548.4|2542.4|2549.6|2543.6|2547.9|2541.9|38
1700572800000|2023-11-21 13:20:00|2548.6|2542.6|2550.4|2544.4|2550.6|2544.6|2547.6|2541.6|61
1700573100000|2023-11-21 13:25:00|2550.1|2544.1|2547.6|2541.6|2550.6|2544.6|2547.6|2541.6|80
1700573400000|2023-11-21 13:30:00|2547.4|2541.4|2547.6|2541.6|2550.4|2544.4|2547.1|2541.1|93
1700573700000|2023-11-21 13:35:00|2547.9|2541.9|2548.6|2542.6|2549.1|2543.1|2546.1|2540.1|53
1700574000000|2023-11-21 13:40:00|2548.9|2542.9|2549.9|2543.9|2552.6|2546.6|2548.6|2542.6|73
1700574300000|2023-11-21 13:45:00|2550.6|2544.6|2551.1|2545.1|2552.6|2546.6|2550.1|2544.1|45
1700574600000|2023-11-21 13:50:00|2551.4|2545.4|2556.1|2550.1|2558.9|2552.9|2551.4|2545.4|76
1700574900000|2023-11-21 13:55:00|2555.9|2549.9|2550.1|2544.1|2556.4|2550.4|2548.9|2542.9|75
1700575200000|2023-11-21 14:00:00|2550.6|2544.6|2548.9|2542.9|2552.6|2546.6|2548.9|2542.9|58
1700575500000|2023-11-21 14:05:00|2548.6|2542.6|2551.4|2545.4|2551.4|2545.4|2548.6|2542.6|42
1700575800000|2023-11-21 14:10:00|2551.1|2545.1|2549.1|2543.1|2552.1|2546.1|2549.1|2543.1|34
1700576100000|2023-11-21 14:15:00|2548.9|2542.9|2552.1|2546.1|2552.1|2546.1|2547.9|2541.9|42
1700576400000|2023-11-21 14:20:00|2551.9|2545.9|2551.9|2545.9|2552.9|2546.9|2551.1|2545.1|36
1700576700000|2023-11-21 14:25:00|2552.1|2546.1|2547.6|2541.6|2552.6|2546.6|2547.4|2541.4|60
1700577000000|2023-11-21 14:30:00|2547.9|2541.9|2552.4|2546.4|2552.9|2546.9|2547.1|2541.1|67
1700577300000|2023-11-21 14:35:00|2552.6|2546.6|2551.9|2545.9|2552.9|2546.9|2550.4|2544.4|82
1700577600000|2023-11-21 14:40:00|2551.6|2545.6|2550.1|2544.1|2552.9|2546.9|2550.1|2544.1|109
1700577900000|2023-11-21 14:45:00|2550.4|2544.4|2556.1|2550.1|2556.1|2550.1|2550.1|2544.1|116
1700578200000|2023-11-21 14:50:00|2556.4|2550.4|2557.4|2551.4|2558.1|2552.1|2555.9|2549.9|66
1700578500000|2023-11-21 14:55:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2554.4|2548.4|43
1700578800000|2023-11-21 15:00:00|2556.9|2550.9|2556.6|2550.6|2557.9|2551.9|2555.9|2549.9|49
1700579100000|2023-11-21 15:05:00|2557.1|2551.1|2557.6|2551.6|2558.6|2552.6|2553.9|2547.9|67
1700579400000|2023-11-21 15:10:00|2557.4|2551.4|2557.1|2551.1|2558.4|2552.4|2555.4|2549.4|54
1700579700000|2023-11-21 15:15:00|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2555.9|2549.9|38
1700580000000|2023-11-21 15:20:00|2557.4|2551.4|2555.6|2549.6|2557.4|2551.4|2555.1|2549.1|31
1700580300000|2023-11-21 15:25:00|2555.4|2549.4|2552.1|2546.1|2556.6|2550.6|2550.1|2544.1|68
1700580600000|2023-11-21 15:30:00|2551.9|2545.9|2547.5|2541.5|2553.1|2547.1|2546|2540|129
1700580900000|2023-11-21 15:35:00|2547.4|2541.4|2544.9|2538.9|2548.9|2542.9|2543.9|2537.9|107
1700581200000|2023-11-21 15:40:00|2544.6|2538.6|2546.6|2540.6|2547.9|2541.9|2543.4|2537.4|84
1700581500000|2023-11-21 15:45:00|2546.4|2540.4|2548.1|2542.1|2550.4|2544.4|2546.4|2540.4|60
1700581800000|2023-11-21 15:50:00|2547.9|2541.9|2548.4|2542.4|2551.9|2545.9|2547.9|2541.9|60
1700582100000|2023-11-21 15:55:00|2549.6|2543.6|2550.1|2544.1|2550.9|2544.9|2547.1|2541.1|83
1700582400000|2023-11-21 16:00:00|2550.4|2544.4|2550.4|2544.4|2552.4|2546.4|2549.9|2543.9|44
1700582700000|2023-11-21 16:05:00|2550.6|2544.6|2550.6|2544.6|2552.4|2546.4|2550.4|2544.4|29
1700583000000|2023-11-21 16:10:00|2550.9|2544.9|2549.9|2543.9|2551.4|2545.4|2549.6|2543.6|31
1700583300000|2023-11-21 16:15:00|2550.1|2544.1|2547.9|2541.9|2551.6|2545.6|2547.6|2541.6|35
1700583600000|2023-11-21 16:20:00|2546.9|2540.9|2547.1|2541.1|2548.4|2542.4|2546.1|2540.1|45
1700583900000|2023-11-21 16:25:00|2547.4|2541.4|2547.6|2541.6|2547.9|2541.9|2546.4|2540.4|25
1700584200000|2023-11-21 16:30:00|2547.9|2541.9|2547.4|2541.4|2548.4|2542.4|2546.1|2540.1|35
1700584500000|2023-11-21 16:35:00|2547.1|2541.1|2546.4|2540.4|2547.6|2541.6|2546.1|2540.1|50
1700584800000|2023-11-21 16:40:00|2546.6|2540.6|2547.6|2541.6|2547.6|2541.6|2546.1|2540.1|31
1700585100000|2023-11-21 16:45:00|2548.1|2542.1|2550.1|2544.1|2550.6|2544.6|2547.9|2541.9|15
1700585400000|2023-11-21 16:50:00|2549.9|2543.9|2550.9|2544.9|2551.1|2545.1|2549.4|2543.4|12
1700585700000|2023-11-21 16:55:00|2550.6|2544.6|2552.1|2546.1|2552.1|2546.1|2550.6|2544.6|20
1700586000000|2023-11-21 17:00:00|2551.9|2545.9|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|6
1700586300000|2023-11-21 17:05:00|2551.9|2545.9|2551.4|2545.4|2552.1|2546.1|2551.1|2545.1|7
1700586600000|2023-11-21 17:10:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1700586900000|2023-11-21 17:15:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1700587200000|2023-11-21 17:20:00|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|4
1700587500000|2023-11-21 17:25:00|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|4
1700587800000|2023-11-21 17:30:00|2550.4|2544.4|2548.6|2542.6|2550.6|2544.6|2547.6|2541.6|17
1700588100000|2023-11-21 17:35:00|2548.4|2542.4|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|3
1700588400000|2023-11-21 17:40:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1700588700000|2023-11-21 17:45:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1700589000000|2023-11-21 17:50:00|2548.4|2542.4|2549.6|2543.6|2549.6|2543.6|2548.1|2542.1|7
1700589300000|2023-11-21 17:55:00|2549.9|2543.9|2549.5|2543.5|2550|2544|2548.4|2542.4|11
1700589600000|2023-11-21 18:00:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1700589900000|2023-11-21 18:05:00|2548.4|2542.4|2547|2541|2548.4|2542.4|2546.3|2540.3|14
1700590200000|2023-11-21 18:10:00|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|4
1700591100000|2023-11-21 18:25:00|2548.5|2542.5|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|7
1700591400000|2023-11-21 18:30:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|4
1700591700000|2023-11-21 18:35:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1700592000000|2023-11-21 18:40:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1700592300000|2023-11-21 18:45:00|2548.9|2542.9|2549|2543|2549|2543|2548.9|2542.9|2
1700592600000|2023-11-21 18:50:00|2549.5|2543.5|2550.3|2544.3|2550.8|2544.8|2549.5|2543.5|14
1700592900000|2023-11-21 18:55:00|2551|2545|2557.5|2538.8|2557.5|2545|2550.5|2538.8|4
1700614800000|2023-11-22 01:00:00|2545.9|2539.9|2548.5|2542.5|2549.5|2543.5|2545.8|2539.8|47
1700615100000|2023-11-22 01:05:00|2548.3|2542.3|2544.9|2538.9|2548.8|2542.8|2544.8|2538.8|55
1700615400000|2023-11-22 01:10:00|2544.8|2538.8|2544.4|2538.4|2546.1|2540.1|2543.4|2537.4|64
1700615700000|2023-11-22 01:15:00|2544.8|2538.8|2544.8|2538.8|2549.8|2543.8|2544.5|2538.5|155
1700616000000|2023-11-22 01:20:00|2544.5|2538.5|2540.8|2534.8|2544.8|2538.8|2540.8|2534.8|117
1700616300000|2023-11-22 01:25:00|2541|2535|2542.5|2536.5|2542.8|2536.8|2540.5|2534.5|64
1700616600000|2023-11-22 01:30:00|2543|2537|2543.3|2537.3|2545.3|2539.3|2541.3|2535.3|95
1700616900000|2023-11-22 01:35:00|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2539.8|2533.8|107
1700617200000|2023-11-22 01:40:00|2542.5|2536.5|2539.8|2533.8|2544.3|2538.3|2539.3|2533.3|108
1700617500000|2023-11-22 01:45:00|2539.5|2533.5|2534.5|2528.5|2542|2536|2534.5|2528.5|123
1700617800000|2023-11-22 01:50:00|2534.8|2528.8|2532|2526|2534.8|2528.8|2531.6|2525.6|118
1700618100000|2023-11-22 01:55:00|2532.3|2526.3|2530.5|2524.5|2532.8|2526.8|2530.5|2524.5|78
1700618400000|2023-11-22 02:00:00|2530.3|2524.3|2528|2522|2531.3|2525.3|2527.8|2521.8|94
1700618700000|2023-11-22 02:05:00|2528.3|2522.3|2528|2522|2531.5|2525.5|2527.5|2521.5|62
1700619000000|2023-11-22 02:10:00|2528.3|2522.3|2531.5|2525.5|2531.5|2525.5|2527.3|2521.3|98
1700619300000|2023-11-22 02:15:00|2531.3|2525.3|2529.3|2523.3|2532.8|2526.8|2528.8|2522.8|33
1700619600000|2023-11-22 02:20:00|2528|2522|2520.3|2514.3|2528.3|2522.3|2520.3|2514.3|57
1700619900000|2023-11-22 02:25:00|2519.8|2513.8|2521.8|2515.8|2524.8|2518.8|2519.5|2513.5|67
1700620200000|2023-11-22 02:30:00|2522|2516|2522.8|2516.8|2527|2521|2521.8|2515.8|433
1700620500000|2023-11-22 02:35:00|2522.5|2516.5|2522.3|2516.3|2525.3|2519.3|2521|2515|130
1700620800000|2023-11-22 02:40:00|2522|2516|2521.8|2515.8|2522.5|2516.5|2519.8|2513.8|53
1700621100000|2023-11-22 02:45:00|2522.3|2516.3|2521.8|2515.8|2525|2519|2521.5|2515.5|59
1700621400000|2023-11-22 02:50:00|2522|2516|2521.8|2515.8|2522.8|2516.8|2521|2515|63
1700621700000|2023-11-22 02:55:00|2521.3|2515.3|2514.1|2508.1|2522.3|2516.3|2510|2504|262
1700622000000|2023-11-22 03:00:00|2514.4|2508.4|2516.3|2510.3|2518.5|2512.5|2514.3|2508.3|104
1700622300000|2023-11-22 03:05:00|2515.5|2509.5|2515.5|2509.5|2518|2512|2510.5|2504.5|86
1700622600000|2023-11-22 03:10:00|2515.3|2509.3|2515.5|2509.5|2516.5|2510.5|2514.3|2508.3|54
1700622900000|2023-11-22 03:15:00|2515.8|2509.8|2519.5|2513.5|2519.5|2513.5|2515.5|2509.5|36
1700623200000|2023-11-22 03:20:00|2519.8|2513.8|2519.5|2513.5|2520.3|2514.3|2518.3|2512.3|69
1700623500000|2023-11-22 03:25:00|2519.8|2513.8|2520.3|2514.3|2521.8|2515.8|2519|2513|79
1700623800000|2023-11-22 03:30:00|2519.8|2513.8|2521.3|2515.3|2521.5|2515.5|2519.8|2513.8|18
1700624100000|2023-11-22 03:35:00|2521|2515|2521|2515|2521.5|2515.5|2521|2515|9
1700624400000|2023-11-22 03:40:00|2520.5|2514.5|2520.8|2514.8|2521.3|2515.3|2520|2514|9
1700624700000|2023-11-22 03:45:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.8|2513.8|8
1700625000000|2023-11-22 03:50:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519|2513|14
1700625300000|2023-11-22 03:55:00|2519.3|2513.3|2520|2514|2520|2514|2519.3|2513.3|4
1700625600000|2023-11-22 04:00:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1700625900000|2023-11-22 04:05:00|2521|2515|2524.8|2518.8|2524.8|2518.8|2521|2515|15
1700626200000|2023-11-22 04:10:00|2525|2519|2523.5|2517.5|2525|2519|2523.3|2517.3|10
1700626500000|2023-11-22 04:15:00|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2523.3|2517.3|7
1700626800000|2023-11-22 04:20:00|2523.5|2517.5|2524.3|2518.3|2525.3|2519.3|2523.5|2517.5|8
1700627100000|2023-11-22 04:25:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|7
1700627400000|2023-11-22 04:30:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.3|2517.3|7
1700627700000|2023-11-22 04:35:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|8
1700628000000|2023-11-22 04:40:00|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|6
1700628600000|2023-11-22 04:50:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1700628900000|2023-11-22 04:55:00|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|6
1700629200000|2023-11-22 05:00:00|2524|2518|2525|2519|2526|2520|2523.5|2517.5|24
1700629500000|2023-11-22 05:05:00|2524.8|2518.8|2523.8|2517.8|2525|2519|2523.5|2517.5|6
1700629800000|2023-11-22 05:10:00|2524.3|2518.3|2524|2518|2524.3|2518.3|2523.8|2517.8|3
1700630100000|2023-11-22 05:15:00|2523.5|2517.5|2522.8|2516.8|2524|2518|2522.5|2516.5|13
1700630400000|2023-11-22 05:20:00|2523.3|2517.3|2521.5|2515.5|2523.5|2517.5|2521|2515|22
1700630700000|2023-11-22 05:25:00|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.5|2515.5|9
1700631000000|2023-11-22 05:30:00|2522|2516|2521.5|2515.5|2523.8|2517.8|2521|2515|68
1700631300000|2023-11-22 05:35:00|2521.8|2515.8|2522|2516|2524|2518|2521.8|2515.8|53
1700631600000|2023-11-22 05:40:00|2522.3|2516.3|2521.8|2515.8|2522.5|2516.5|2520.8|2514.8|42
1700631900000|2023-11-22 05:45:00|2521.5|2515.5|2522.8|2516.8|2523.8|2517.8|2520.3|2514.3|73
1700632200000|2023-11-22 05:50:00|2522.5|2516.5|2522.3|2516.3|2524.3|2518.3|2521.3|2515.3|86
1700632500000|2023-11-22 05:55:00|2521.8|2515.8|2520|2514|2521.8|2515.8|2519.3|2513.3|64
1700632800000|2023-11-22 06:00:00|2520.3|2514.3|2517.3|2511.3|2521.3|2515.3|2516.8|2510.8|88
1700633100000|2023-11-22 06:05:00|2517|2511|2516|2510|2517.5|2511.5|2514.5|2508.5|59
1700633400000|2023-11-22 06:10:00|2515.8|2509.8|2514.5|2508.5|2516.8|2510.8|2513.3|2507.3|46
1700633700000|2023-11-22 06:15:00|2514.3|2508.3|2513.3|2507.3|2516.3|2510.3|2512.5|2506.5|66
1700634000000|2023-11-22 06:20:00|2513.5|2507.5|2513.5|2507.5|2515.5|2509.5|2512.5|2506.5|99
1700634300000|2023-11-22 06:25:00|2513.3|2507.3|2509.5|2503.5|2513.3|2507.3|2509|2503|86
1700634600000|2023-11-22 06:30:00|2509.8|2503.8|2509.8|2503.8|2512.3|2506.3|2508|2502|78
1700634900000|2023-11-22 06:35:00|2510.3|2504.3|2512.8|2506.8|2513.5|2507.5|2506.5|2500.5|181
1700635200000|2023-11-22 06:40:00|2512|2506|2514|2508|2514.5|2508.5|2511.3|2505.3|89
1700635500000|2023-11-22 06:45:00|2514.3|2508.3|2516.5|2510.5|2517|2511|2512.3|2506.3|85
1700635800000|2023-11-22 06:50:00|2516|2510|2511.8|2505.8|2516|2510|2511.5|2505.5|74
1700636100000|2023-11-22 06:55:00|2512|2506|2511.8|2505.8|2514.3|2508.3|2511.5|2505.5|107
1700636400000|2023-11-22 07:00:00|2511.5|2505.5|2510.3|2504.3|2514.8|2508.8|2510.3|2504.3|45
1700636700000|2023-11-22 07:05:00|2509.8|2503.8|2510.8|2504.8|2511.3|2505.3|2509|2503|34
1700637000000|2023-11-22 07:10:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2509.3|2503.3|19
1700637300000|2023-11-22 07:15:00|2509.8|2503.8|2511.3|2505.3|2511.8|2505.8|2509.8|2503.8|16
1700637600000|2023-11-22 07:20:00|2511.5|2505.5|2513|2507|2514.3|2508.3|2511.5|2505.5|19
1700637900000|2023-11-22 07:25:00|2512.8|2506.8|2513.8|2507.8|2514|2508|2511.5|2505.5|26
1700638200000|2023-11-22 07:30:00|2514|2508|2515.5|2509.5|2517.3|2511.3|2513|2507|54
1700638500000|2023-11-22 07:35:00|2514.5|2508.5|2520|2514|2520.8|2514.8|2511.8|2505.8|56
1700638800000|2023-11-22 07:40:00|2519.5|2513.5|2520.3|2514.3|2521.3|2515.3|2519.3|2513.3|29
1700639100000|2023-11-22 07:45:00|2520.5|2514.5|2521|2515|2521|2515|2520|2514|15
1700639400000|2023-11-22 07:50:00|2521.3|2515.3|2520.3|2514.3|2523.3|2517.3|2520.3|2514.3|45
1700639700000|2023-11-22 07:55:00|2520.1|2514.1|2526.5|2520.5|2527.9|2521.9|2519.9|2513.9|50
1700640000000|2023-11-22 08:00:00|2527.3|2521.3|2522.4|2516.4|2529.3|2523.3|2522.1|2516.1|138
1700640300000|2023-11-22 08:05:00|2522.1|2516.1|2519.4|2513.4|2522.4|2516.4|2516.8|2510.8|118
1700640600000|2023-11-22 08:10:00|2519.1|2513.1|2516.9|2510.9|2520.6|2514.6|2516.4|2510.4|46
1700640900000|2023-11-22 08:15:00|2517.6|2511.6|2511.4|2505.4|2518.1|2512.1|2511.1|2505.1|71
1700641200000|2023-11-22 08:20:00|2510.9|2504.9|2509.6|2503.6|2513.1|2507.1|2509.6|2503.6|47
1700641500000|2023-11-22 08:25:00|2509.1|2503.1|2509.1|2503.1|2510.4|2504.4|2507.9|2501.9|49
1700641800000|2023-11-22 08:30:00|2509.4|2503.4|2507.1|2501.1|2510.6|2504.6|2505.4|2499.4|71
1700642100000|2023-11-22 08:35:00|2507.6|2501.6|2501.9|2495.9|2508.9|2502.9|2501.4|2495.4|114
1700642400000|2023-11-22 08:40:00|2502.4|2496.4|2503.1|2497.1|2504.4|2498.4|2501.9|2495.9|46
1700642700000|2023-11-22 08:45:00|2502.9|2496.9|2504.1|2498.1|2504.6|2498.6|2501.6|2495.6|36
1700643000000|2023-11-22 08:50:00|2503.9|2497.9|2503.4|2497.4|2504.6|2498.6|2502.6|2496.6|31
1700643300000|2023-11-22 08:55:00|2503.6|2497.6|2501.9|2495.9|2504.6|2498.6|2501.9|2495.9|37
1700643600000|2023-11-22 09:00:00|2501.6|2495.6|2491.6|2485.6|2501.9|2495.9|2481|2475|229
1700643900000|2023-11-22 09:05:00|2491.4|2485.4|2493.4|2487.4|2494.4|2488.4|2489.6|2483.6|114
1700644200000|2023-11-22 09:10:00|2493.6|2487.6|2494.9|2488.9|2495.6|2489.6|2490.6|2484.6|97
1700644500000|2023-11-22 09:15:00|2495.4|2489.4|2501.9|2495.9|2505.9|2499.9|2495.4|2489.4|148
1700644800000|2023-11-22 09:20:00|2502.1|2496.1|2497.4|2491.4|2512.4|2506.4|2497.1|2491.1|151
1700645100000|2023-11-22 09:25:00|2497.6|2491.6|2497.1|2491.1|2499.4|2493.4|2496.1|2490.1|57
1700645400000|2023-11-22 09:30:00|2497.4|2491.4|2500.1|2494.1|2503.6|2497.6|2496.9|2490.9|88
1700645700000|2023-11-22 09:35:00|2500.4|2494.4|2501.1|2495.1|2501.4|2495.4|2497.4|2491.4|61
1700646000000|2023-11-22 09:40:00|2502.1|2496.1|2501.9|2495.9|2504.6|2498.6|2499.9|2493.9|71
1700646300000|2023-11-22 09:45:00|2501.6|2495.6|2500.4|2494.4|2502.4|2496.4|2498.9|2492.9|73
1700646600000|2023-11-22 09:50:00|2500.1|2494.1|2501.4|2495.4|2502.1|2496.1|2499.4|2493.4|36
1700646900000|2023-11-22 09:55:00|2501.1|2495.1|2502.1|2496.1|2503.9|2497.9|2500.4|2494.4|55
1700647200000|2023-11-22 10:00:00|2501.9|2495.9|2503.9|2497.9|2504.1|2498.1|2499.6|2493.6|48
1700647500000|2023-11-22 10:05:00|2504.6|2498.6|2503.6|2497.6|2508.4|2502.4|2503.6|2497.6|61
1700647800000|2023-11-22 10:10:00|2503.9|2497.9|2503.6|2497.6|2504.6|2498.6|2503.1|2497.1|44
1700648100000|2023-11-22 10:15:00|2503.4|2497.4|2506.4|2500.4|2507.1|2501.1|2501.4|2495.4|45
1700648400000|2023-11-22 10:20:00|2507.4|2501.4|2505.4|2499.4|2508.1|2502.1|2505.4|2499.4|31
1700648700000|2023-11-22 10:25:00|2505.1|2499.1|2506.1|2500.1|2507.6|2501.6|2505.1|2499.1|29
1700649000000|2023-11-22 10:30:00|2505.9|2499.9|2505.9|2499.9|2506.6|2500.6|2505.1|2499.1|28
1700649300000|2023-11-22 10:35:00|2505.6|2499.6|2506.6|2500.6|2507.1|2501.1|2505.4|2499.4|43
1700649600000|2023-11-22 10:40:00|2506.4|2500.4|2509.6|2503.6|2510.6|2504.6|2506.4|2500.4|30
1700649900000|2023-11-22 10:45:00|2509.1|2503.1|2508.4|2502.4|2509.6|2503.6|2508.1|2502.1|24
1700650200000|2023-11-22 10:50:00|2508.6|2502.6|2508.1|2502.1|2508.9|2502.9|2506.9|2500.9|23
1700650500000|2023-11-22 10:55:00|2507.6|2501.6|2509|2500.3|2510.3|2503.1|2507.4|2500.3|36
1700650800000|2023-11-22 11:00:00|2507.6|2501.6|2513.6|2507.6|2515.1|2509.1|2507.6|2501.6|54
1700651100000|2023-11-22 11:05:00|2513.9|2507.9|2512.1|2506.1|2514.1|2508.1|2510.5|2504.5|30
1700651400000|2023-11-22 11:10:00|2511.9|2505.9|2513.4|2507.4|2513.4|2507.4|2510.3|2504.3|40
1700651700000|2023-11-22 11:15:00|2513.1|2507.1|2514.8|2508.8|2514.8|2508.8|2512|2506|26
1700652000000|2023-11-22 11:20:00|2515.5|2509.5|2515.6|2509.6|2517.1|2511.1|2515.5|2509.5|21
1700652300000|2023-11-22 11:25:00|2515.1|2509.1|2515.6|2509.6|2516.1|2510.1|2514.6|2508.6|28
1700652600000|2023-11-22 11:30:00|2515.4|2509.4|2512.4|2506.4|2515.4|2509.4|2512.4|2506.4|23
1700652900000|2023-11-22 11:35:00|2512.1|2506.1|2510.6|2504.6|2513.1|2507.1|2510.4|2504.4|32
1700653200000|2023-11-22 11:40:00|2511.1|2505.1|2512.1|2506.1|2512.3|2506.3|2510.4|2504.4|17
1700653500000|2023-11-22 11:45:00|2511.9|2505.9|2511.5|2505.5|2511.9|2505.9|2509.6|2503.6|38
1700653800000|2023-11-22 11:50:00|2511.4|2505.4|2511.4|2505.4|2512.1|2506.1|2509.1|2503.1|31
1700654100000|2023-11-22 11:55:00|2510.9|2504.9|2510.8|2504.8|2512.4|2506.4|2509.9|2503.9|48
1700654400000|2023-11-22 12:00:00|2511|2505|2509.6|2503.6|2511|2505|2509|2503|45
1700654700000|2023-11-22 12:05:00|2509.9|2503.9|2510.9|2504.9|2512.1|2506.1|2509.4|2503.4|46
1700655000000|2023-11-22 12:10:00|2510.6|2504.6|2511.9|2505.9|2511.9|2505.9|2509.6|2503.6|52
1700655300000|2023-11-22 12:15:00|2511.6|2505.6|2511.4|2505.4|2512.6|2506.6|2511.1|2505.1|46
1700655600000|2023-11-22 12:20:00|2511.1|2505.1|2513.4|2507.4|2514.6|2508.6|2511.1|2505.1|45
1700655900000|2023-11-22 12:25:00|2513.1|2507.1|2511.6|2505.6|2513.4|2507.4|2511.1|2505.1|30
1700656200000|2023-11-22 12:30:00|2511.4|2505.4|2510.6|2504.6|2512.6|2506.6|2509.6|2503.6|57
1700656500000|2023-11-22 12:35:00|2510.4|2504.4|2514.9|2508.9|2515.8|2509.8|2509.9|2503.9|64
1700656800000|2023-11-22 12:40:00|2514.4|2508.4|2511.6|2505.6|2514.4|2508.4|2510.3|2504.3|62
1700657100000|2023-11-22 12:45:00|2511.9|2505.9|2511.6|2505.6|2513.6|2507.6|2511.4|2505.4|32
1700657400000|2023-11-22 12:50:00|2512.4|2506.4|2510.5|2504.5|2513.3|2507.3|2508.8|2502.8|79
1700657700000|2023-11-22 12:55:00|2510.3|2504.3|2513.6|2507.6|2513.9|2507.9|2510.3|2504.3|56
1700658000000|2023-11-22 13:00:00|2513.9|2507.9|2516.3|2510.3|2517|2511|2509.8|2503.8|216
1700658300000|2023-11-22 13:05:00|2516.5|2510.5|2513.1|2507.1|2517.3|2511.3|2512.8|2506.8|164
1700658600000|2023-11-22 13:10:00|2512.9|2506.9|2514.1|2508.1|2517.1|2511.1|2512.4|2506.4|148
1700658900000|2023-11-22 13:15:00|2513.9|2507.9|2510.1|2504.1|2514.4|2508.4|2510.1|2504.1|94
1700659200000|2023-11-22 13:20:00|2510.6|2504.6|2509.9|2503.9|2511.1|2505.1|2508.9|2502.9|70
1700659500000|2023-11-22 13:25:00|2510.1|2504.1|2509.4|2503.4|2511.1|2505.1|2508.6|2502.6|86
1700659800000|2023-11-22 13:30:00|2509.1|2503.1|2512.1|2506.1|2512.4|2506.4|2506.3|2500.3|187
1700660100000|2023-11-22 13:35:00|2512.4|2506.4|2511.9|2505.9|2512.6|2506.6|2509.9|2503.9|69
1700660400000|2023-11-22 13:40:00|2512.1|2506.1|2517.6|2511.6|2518.9|2512.9|2512.1|2506.1|59
1700660700000|2023-11-22 13:45:00|2517.9|2511.9|2517.4|2511.4|2521.1|2515.1|2516.9|2510.9|57
1700661000000|2023-11-22 13:50:00|2517.6|2511.6|2512.9|2506.9|2518.4|2512.4|2512.4|2506.4|81
1700661300000|2023-11-22 13:55:00|2513.1|2507.1|2509.9|2503.9|2513.4|2507.4|2508.9|2502.9|58
1700661600000|2023-11-22 14:00:00|2510.4|2504.4|2509.4|2503.4|2512.9|2506.9|2508.4|2502.4|49
1700661900000|2023-11-22 14:05:00|2509.1|2503.1|2505.6|2499.6|2509.4|2503.4|2503.9|2497.9|85
1700662200000|2023-11-22 14:10:00|2506.1|2500.1|2505.4|2499.4|2506.4|2500.4|2503.6|2497.6|61
1700662500000|2023-11-22 14:15:00|2505.1|2499.1|2503.9|2497.9|2506.6|2500.6|2503.1|2497.1|53
1700662800000|2023-11-22 14:20:00|2503.6|2497.6|2504.1|2498.1|2504.6|2498.6|2503.1|2497.1|54
1700663100000|2023-11-22 14:25:00|2503.9|2497.9|2503.6|2497.6|2505.6|2499.6|2503.1|2497.1|77
1700663400000|2023-11-22 14:30:00|2503.4|2497.4|2501.1|2495.1|2504.4|2498.4|2500.6|2494.6|77
1700663700000|2023-11-22 14:35:00|2500.9|2494.9|2504.9|2498.9|2505.1|2499.1|2500.9|2494.9|110
1700664000000|2023-11-22 14:40:00|2505.4|2499.4|2506.9|2500.9|2507.4|2501.4|2502.6|2496.6|109
1700664300000|2023-11-22 14:45:00|2507.1|2501.1|2504.1|2498.1|2508.4|2502.4|2503.6|2497.6|69
1700664600000|2023-11-22 14:50:00|2503.9|2497.9|2499.9|2493.9|2503.9|2497.9|2499.9|2493.9|46
1700664900000|2023-11-22 14:55:00|2500.9|2494.9|2502.4|2496.4|2502.4|2496.4|2499.1|2493.1|82
1700665200000|2023-11-22 15:00:00|2502.1|2496.1|2499.6|2493.6|2502.1|2496.1|2498.6|2492.6|61
1700665500000|2023-11-22 15:05:00|2499.9|2493.9|2498.4|2492.4|2503.1|2497.1|2498.4|2492.4|76
1700665800000|2023-11-22 15:10:00|2498.1|2492.1|2498.1|2492.1|2499.4|2493.4|2496.4|2490.4|75
1700666100000|2023-11-22 15:15:00|2498.6|2492.6|2498.1|2492.1|2499.1|2493.1|2497.4|2491.4|64
1700666400000|2023-11-22 15:20:00|2498.4|2492.4|2497.9|2491.9|2500.1|2494.1|2497.9|2491.9|43
1700666700000|2023-11-22 15:25:00|2497.6|2491.6|2502.6|2496.6|2502.6|2496.6|2495.4|2489.4|115
1700667000000|2023-11-22 15:30:00|2502.9|2496.9|2504.4|2498.4|2506.6|2500.6|2502.9|2496.9|59
1700667300000|2023-11-22 15:35:00|2504.1|2498.1|2500.4|2494.4|2504.4|2498.4|2499.6|2493.6|49
1700667600000|2023-11-22 15:40:00|2500.1|2494.1|2502.6|2496.6|2504.6|2498.6|2499.9|2493.9|102
1700667900000|2023-11-22 15:45:00|2502.9|2496.9|2501.9|2495.9|2503.9|2497.9|2499.6|2493.6|129
1700668200000|2023-11-22 15:50:00|2502.1|2496.1|2499|2493|2503.6|2497.6|2497.3|2491.3|65
1700668500000|2023-11-22 15:55:00|2498.8|2492.8|2499.9|2493.9|2499.9|2493.9|2497|2491|101
1700668800000|2023-11-22 16:00:00|2500.1|2494.1|2501.1|2495.1|2502.1|2496.1|2500.1|2494.1|36
1700669100000|2023-11-22 16:05:00|2500.9|2494.9|2501.6|2495.6|2501.9|2495.9|2499.1|2493.1|24
1700669400000|2023-11-22 16:10:00|2501.9|2495.9|2501.9|2495.9|2502.9|2496.9|2500.9|2494.9|25
1700669700000|2023-11-22 16:15:00|2501.6|2495.6|2498.9|2492.9|2501.6|2495.6|2498.9|2492.9|51
1700670000000|2023-11-22 16:20:00|2499.1|2493.1|2501.1|2495.1|2501.4|2495.4|2498.4|2492.4|63
1700670300000|2023-11-22 16:25:00|2501.4|2495.4|2501.6|2495.6|2502.4|2496.4|2499.6|2493.6|34
1700670600000|2023-11-22 16:30:00|2501.9|2495.9|2501.1|2495.1|2502.9|2496.9|2500.9|2494.9|42
1700670900000|2023-11-22 16:35:00|2501.6|2495.6|2502.4|2496.4|2502.9|2496.9|2500.9|2494.9|34
1700671200000|2023-11-22 16:40:00|2502.6|2496.6|2500.9|2494.9|2504.4|2498.4|2500.6|2494.6|30
1700671500000|2023-11-22 16:45:00|2501.1|2495.1|2502.9|2496.9|2502.9|2496.9|2500.9|2494.9|29
1700671800000|2023-11-22 16:50:00|2502.6|2496.6|2500.4|2494.4|2502.6|2496.6|2497.3|2491.3|45
1700672100000|2023-11-22 16:55:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2498.4|2492.4|26
1700672400000|2023-11-22 17:00:00|2499.6|2493.6|2500.9|2494.9|2501.4|2495.4|2499.6|2493.6|13
1700672700000|2023-11-22 17:05:00|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.1|2494.1|5
1700673000000|2023-11-22 17:10:00|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.1|2495.1|12
1700673300000|2023-11-22 17:15:00|2501.9|2495.9|2503.1|2497.1|2503.1|2497.1|2501.6|2495.6|7
1700673600000|2023-11-22 17:20:00|2503.4|2497.4|2500.9|2494.9|2503.4|2497.4|2500.9|2494.9|11
1700674200000|2023-11-22 17:30:00|2500.6|2494.6|2499.9|2493.9|2500.9|2494.9|2499.9|2493.9|10
1700674500000|2023-11-22 17:35:00|2501.1|2495.1|2502.6|2496.6|2503.3|2497.3|2500.1|2494.1|19
1700674800000|2023-11-22 17:40:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1700675100000|2023-11-22 17:45:00|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1700675400000|2023-11-22 17:50:00|2504.1|2498.1|2504.4|2498.4|2505.1|2499.1|2504.1|2498.1|8
1700675700000|2023-11-22 17:55:00|2503.6|2497.6|2503.3|2497.3|2503.6|2497.6|2503|2497|12
1700676000000|2023-11-22 18:00:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1700677500000|2023-11-22 18:25:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|4
1700677800000|2023-11-22 18:30:00|2503.6|2497.6|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|14
1700678100000|2023-11-22 18:35:00|2502.5|2496.5|2501|2495|2502.5|2496.5|2500.8|2494.8|8
1700678400000|2023-11-22 18:40:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1700678700000|2023-11-22 18:45:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1700679000000|2023-11-22 18:50:00|2500.5|2494.5|2498.5|2492.5|2500.8|2494.8|2497.8|2491.8|27
1700679300000|2023-11-22 18:55:00|2498.4|2492.4|2506.3|2487.5|2506.3|2492.4|2498.4|2486|5
1700701200000|2023-11-23 01:00:00|2505.9|2499.9|2505.4|2499.4|2506.5|2500.5|2504.6|2498.6|31
1700701500000|2023-11-23 01:05:00|2505.1|2499.1|2502.1|2496.1|2505.4|2499.4|2501.4|2495.4|63
1700701800000|2023-11-23 01:10:00|2501.8|2495.8|2505.8|2499.8|2505.8|2499.8|2501.8|2495.8|70
1700702100000|2023-11-23 01:15:00|2505.5|2499.5|2506.5|2500.5|2508.1|2502.1|2504.8|2498.8|178
1700702400000|2023-11-23 01:20:00|2506.8|2500.8|2507.3|2501.3|2508.5|2502.5|2504.1|2498.1|162
1700702700000|2023-11-23 01:25:00|2507|2501|2504.5|2498.5|2509.3|2503.3|2503.8|2497.8|84
1700703000000|2023-11-23 01:30:00|2505.3|2499.3|2506.3|2500.3|2507.8|2501.8|2504.3|2498.3|82
1700703300000|2023-11-23 01:35:00|2506|2500|2504.5|2498.5|2506.3|2500.3|2504.5|2498.5|45
1700703600000|2023-11-23 01:40:00|2504.8|2498.8|2503.8|2497.8|2505.8|2499.8|2503.5|2497.5|72
1700703900000|2023-11-23 01:45:00|2504.3|2498.3|2507|2501|2507|2501|2503.8|2497.8|72
1700704200000|2023-11-23 01:50:00|2506.5|2500.5|2503.5|2497.5|2506.8|2500.8|2503.3|2497.3|56
1700704500000|2023-11-23 01:55:00|2503.3|2497.3|2503.5|2497.5|2505.8|2499.8|2503.3|2497.3|50
1700704800000|2023-11-23 02:00:00|2503.8|2497.8|2504.3|2498.3|2505.5|2499.5|2503|2497|167
1700705100000|2023-11-23 02:05:00|2504|2498|2505.3|2499.3|2505.8|2499.8|2503.5|2497.5|80
1700705400000|2023-11-23 02:10:00|2505|2499|2505|2499|2506|2500|2503.8|2497.8|72
1700705700000|2023-11-23 02:15:00|2505.3|2499.3|2510.8|2504.8|2512.3|2506.3|2504.5|2498.5|56
1700706000000|2023-11-23 02:20:00|2510.5|2504.5|2511|2505|2511|2505|2510.3|2504.3|5
1700706300000|2023-11-23 02:25:00|2510.8|2504.8|2510.3|2504.3|2511|2505|2510.3|2504.3|5
1700706600000|2023-11-23 02:30:00|2510.5|2504.5|2516|2510|2516.3|2510.3|2509.3|2503.3|125
1700706900000|2023-11-23 02:35:00|2516.3|2510.3|2518.8|2512.8|2522.5|2516.5|2516.3|2510.3|188
1700707200000|2023-11-23 02:40:00|2519|2513|2520.3|2514.3|2521.5|2515.5|2517.5|2511.5|137
1700707500000|2023-11-23 02:45:00|2520.5|2514.5|2519.5|2513.5|2521.5|2515.5|2518.8|2512.8|96
1700707800000|2023-11-23 02:50:00|2519.8|2513.8|2512.3|2506.3|2519.8|2513.8|2512|2506|107
1700708100000|2023-11-23 02:55:00|2512|2506|2511.8|2505.8|2513.3|2507.3|2510.5|2504.5|52
1700708400000|2023-11-23 03:00:00|2511.5|2505.5|2510.3|2504.3|2511.5|2505.5|2510|2504|24
1700708700000|2023-11-23 03:05:00|2510|2504|2510.5|2504.5|2511.8|2505.8|2508.3|2502.3|46
1700709000000|2023-11-23 03:10:00|2510.3|2504.3|2512.3|2506.3|2514|2508|2510|2504|74
1700709300000|2023-11-23 03:15:00|2512|2506|2512.5|2506.5|2513.8|2507.8|2511.5|2505.5|71
1700709600000|2023-11-23 03:20:00|2512.8|2506.8|2510.3|2504.3|2512.8|2506.8|2509.5|2503.5|55
1700709900000|2023-11-23 03:25:00|2510|2504|2511.5|2505.5|2511.8|2505.8|2509.3|2503.3|74
1700710200000|2023-11-23 03:30:00|2511|2505|2510|2504|2511|2505|2510|2504|6
1700710800000|2023-11-23 03:40:00|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1700711100000|2023-11-23 03:45:00|2510.5|2504.5|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|5
1700711400000|2023-11-23 03:50:00|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|4
1700711700000|2023-11-23 03:55:00|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1700712000000|2023-11-23 04:00:00|2511.8|2505.8|2510.8|2504.8|2511.8|2505.8|2509.8|2503.8|13
1700712300000|2023-11-23 04:05:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1700712900000|2023-11-23 04:15:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|5
1700713200000|2023-11-23 04:20:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1700713500000|2023-11-23 04:25:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|6
1700713800000|2023-11-23 04:30:00|2510.3|2504.3|2511.3|2505.3|2511.8|2505.8|2510.3|2504.3|6
1700714100000|2023-11-23 04:35:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2509.5|2503.5|11
1700714400000|2023-11-23 04:40:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|4
1700714700000|2023-11-23 04:45:00|2510|2504|2510|2504|2510|2504|2509.5|2503.5|3
1700715300000|2023-11-23 04:55:00|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|10
1700715600000|2023-11-23 05:00:00|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|2
1700715900000|2023-11-23 05:05:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|5
1700716200000|2023-11-23 05:10:00|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1700716500000|2023-11-23 05:15:00|2510.3|2504.3|2512.3|2506.3|2512.3|2506.3|2509|2503|18
1700716800000|2023-11-23 05:20:00|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1700717100000|2023-11-23 05:25:00|2511|2505|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|8
1700717400000|2023-11-23 05:30:00|2510|2504|2511.3|2505.3|2511.3|2505.3|2509.3|2503.3|84
1700717700000|2023-11-23 05:35:00|2511.5|2505.5|2511.5|2505.5|2512.5|2506.5|2509.8|2503.8|105
1700718000000|2023-11-23 05:40:00|2511.8|2505.8|2514.3|2508.3|2515.8|2509.8|2511.5|2505.5|92
1700718300000|2023-11-23 05:45:00|2514|2508|2515.5|2509.5|2517.3|2511.3|2513.3|2507.3|162
1700718600000|2023-11-23 05:50:00|2514.8|2508.8|2512|2506|2514.8|2508.8|2511.8|2505.8|196
1700718900000|2023-11-23 05:55:00|2511.5|2505.5|2513.3|2507.3|2514.3|2508.3|2510.8|2504.8|133
1700719200000|2023-11-23 06:00:00|2513.5|2507.5|2521.8|2515.8|2522.8|2516.8|2512.3|2506.3|227
1700719500000|2023-11-23 06:05:00|2522.3|2516.3|2518.8|2512.8|2522.8|2516.8|2518|2512|157
1700719800000|2023-11-23 06:10:00|2518.5|2512.5|2518.8|2512.8|2520.5|2514.5|2517.3|2511.3|101
1700720100000|2023-11-23 06:15:00|2518.5|2512.5|2514|2508|2518.8|2512.8|2513.8|2507.8|77
1700720400000|2023-11-23 06:20:00|2514.3|2508.3|2516.8|2510.8|2517.5|2511.5|2512.3|2506.3|82
1700720700000|2023-11-23 06:25:00|2516.3|2510.3|2514.3|2508.3|2517.3|2511.3|2514|2508|52
1700721000000|2023-11-23 06:30:00|2514.8|2508.8|2516.3|2510.3|2516.8|2510.8|2512.3|2506.3|80
1700721300000|2023-11-23 06:35:00|2516|2510|2520|2514|2520.3|2514.3|2515|2509|57
1700721600000|2023-11-23 06:40:00|2520.3|2514.3|2515.8|2509.8|2520.3|2514.3|2514.8|2508.8|68
1700721900000|2023-11-23 06:45:00|2516|2510|2518.3|2512.3|2519.5|2513.5|2515.8|2509.8|58
1700722200000|2023-11-23 06:50:00|2517.8|2511.8|2518.8|2512.8|2519.8|2513.8|2517|2511|48
1700722500000|2023-11-23 06:55:00|2518.5|2512.5|2521.8|2515.8|2523|2517|2518.5|2512.5|45
1700722800000|2023-11-23 07:00:00|2522|2516|2517.8|2511.8|2522|2516|2516.5|2510.5|37
1700723100000|2023-11-23 07:05:00|2518.3|2512.3|2520.8|2514.8|2521.3|2515.3|2516.5|2510.5|54
1700723400000|2023-11-23 07:10:00|2521.3|2515.3|2519.3|2513.3|2522.8|2516.8|2519|2513|24
1700723700000|2023-11-23 07:15:00|2519|2513|2517.8|2511.8|2520|2514|2517.5|2511.5|21
1700724000000|2023-11-23 07:20:00|2517.5|2511.5|2516|2510|2518.3|2512.3|2515.8|2509.8|30
1700724300000|2023-11-23 07:25:00|2516.3|2510.3|2516|2510|2520|2514|2516|2510|162
1700724600000|2023-11-23 07:30:00|2516.3|2510.3|2524.3|2518.3|2526.5|2520.5|2516.3|2510.3|47
1700724900000|2023-11-23 07:35:00|2524|2518|2522.3|2516.3|2526.3|2520.3|2521|2515|56
1700725200000|2023-11-23 07:40:00|2521.8|2515.8|2523.5|2517.5|2523.5|2517.5|2519.8|2513.8|40
1700725500000|2023-11-23 07:45:00|2523.3|2517.3|2530.8|2524.8|2531|2525|2523.3|2517.3|58
1700725800000|2023-11-23 07:50:00|2530.5|2524.5|2539.5|2533.5|2539.5|2533.5|2529.8|2523.8|62
1700726100000|2023-11-23 07:55:00|2540.8|2534.8|2540.1|2534.1|2542.1|2536.1|2538.6|2532.6|90
1700726400000|2023-11-23 08:00:00|2540.4|2534.4|2536.4|2530.4|2542.6|2536.6|2533.1|2527.1|124
1700726700000|2023-11-23 08:05:00|2536.6|2530.6|2535.1|2529.1|2537.9|2531.9|2533.4|2527.4|56
1700727000000|2023-11-23 08:10:00|2535.9|2529.9|2534.4|2528.4|2536.4|2530.4|2531.6|2525.6|61
1700727300000|2023-11-23 08:15:00|2534.1|2528.1|2538.4|2532.4|2538.4|2532.4|2533.6|2527.6|71
1700727600000|2023-11-23 08:20:00|2538.6|2532.6|2536.1|2530.1|2538.6|2532.6|2535.9|2529.9|37
1700727900000|2023-11-23 08:25:00|2535.9|2529.9|2536.9|2530.9|2537.6|2531.6|2533.6|2527.6|40
1700728200000|2023-11-23 08:30:00|2537.4|2531.4|2541.1|2535.1|2545.1|2539.1|2537.4|2531.4|111
1700728500000|2023-11-23 08:35:00|2540.9|2534.9|2540.1|2534.1|2540.9|2534.9|2538.9|2532.9|43
1700728800000|2023-11-23 08:40:00|2540.4|2534.4|2539.9|2533.9|2540.9|2534.9|2539.6|2533.6|24
1700729100000|2023-11-23 08:45:00|2539.6|2533.6|2537.9|2531.9|2539.6|2533.6|2536.1|2530.1|34
1700729400000|2023-11-23 08:50:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2536.6|2530.6|18
1700729700000|2023-11-23 08:55:00|2537.6|2531.6|2536.6|2530.6|2537.6|2531.6|2536.6|2530.6|16
1700730000000|2023-11-23 09:00:00|2537.1|2531.1|2538.9|2532.9|2542.1|2536.1|2537.1|2531.1|81
1700730300000|2023-11-23 09:05:00|2539.1|2533.1|2537.9|2531.9|2540.9|2534.9|2536.6|2530.6|62
1700730600000|2023-11-23 09:10:00|2537.6|2531.6|2536.6|2530.6|2538.6|2532.6|2535.6|2529.6|48
1700730900000|2023-11-23 09:15:00|2536.4|2530.4|2539.1|2533.1|2540.1|2534.1|2533.1|2527.1|66
1700731200000|2023-11-23 09:20:00|2538.9|2532.9|2536.4|2530.4|2540.9|2534.9|2535.5|2529.5|103
1700731500000|2023-11-23 09:25:00|2536.6|2530.6|2540.4|2534.4|2540.4|2534.4|2536.6|2530.6|41
1700731800000|2023-11-23 09:30:00|2541.6|2535.6|2545.6|2539.6|2546.9|2540.9|2540.9|2534.9|86
1700732100000|2023-11-23 09:35:00|2545.4|2539.4|2543.4|2537.4|2545.6|2539.6|2539.6|2533.6|52
1700732400000|2023-11-23 09:40:00|2543.1|2537.1|2538.1|2532.1|2543.1|2537.1|2537.9|2531.9|46
1700732700000|2023-11-23 09:45:00|2538.6|2532.6|2539.4|2533.4|2540.1|2534.1|2538.1|2532.1|21
1700733000000|2023-11-23 09:50:00|2539.6|2533.6|2542.1|2536.1|2542.1|2536.1|2539.4|2533.4|29
1700733300000|2023-11-23 09:55:00|2542.4|2536.4|2540.4|2534.4|2542.4|2536.4|2540.4|2534.4|18
1700733600000|2023-11-23 10:00:00|2540.1|2534.1|2540.4|2534.4|2541.4|2535.4|2538.6|2532.6|36
1700733900000|2023-11-23 10:05:00|2540.6|2534.6|2541.1|2535.1|2541.4|2535.4|2539.9|2533.9|22
1700734200000|2023-11-23 10:10:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2540.1|2534.1|14
1700734500000|2023-11-23 10:15:00|2541.6|2535.6|2538.9|2532.9|2541.9|2535.9|2538.9|2532.9|22
1700734800000|2023-11-23 10:20:00|2539.1|2533.1|2536.4|2530.4|2539.4|2533.4|2536.4|2530.4|38
1700735100000|2023-11-23 10:25:00|2536.1|2530.1|2536.4|2530.4|2537.4|2531.4|2536.1|2530.1|20
1700735400000|2023-11-23 10:30:00|2536.1|2530.1|2537.4|2531.4|2537.4|2531.4|2536.1|2530.1|15
1700735700000|2023-11-23 10:35:00|2537.1|2531.1|2538.6|2532.6|2539.9|2533.9|2537.1|2531.1|27
1700736000000|2023-11-23 10:40:00|2539.1|2533.1|2539.9|2533.9|2540.4|2534.4|2538.6|2532.6|20
1700736300000|2023-11-23 10:45:00|2539.6|2533.6|2540.4|2534.4|2540.6|2534.6|2539.6|2533.6|11
1700736600000|2023-11-23 10:50:00|2540.1|2534.1|2539.9|2533.9|2540.4|2534.4|2539.4|2533.4|18
1700736900000|2023-11-23 10:55:00|2540.6|2534.6|2541.4|2535.4|2542.6|2536.6|2540.6|2534.6|17
1700737200000|2023-11-23 11:00:00|2541.1|2535.1|2539.4|2533.4|2542.1|2536.1|2539.4|2533.4|41
1700737500000|2023-11-23 11:05:00|2539.1|2533.1|2536.1|2530.1|2539.1|2533.1|2536.1|2530.1|31
1700737800000|2023-11-23 11:10:00|2536.9|2530.9|2535.6|2529.6|2538.4|2532.4|2535.1|2529.1|26
1700738100000|2023-11-23 11:15:00|2534.6|2528.6|2533.6|2527.6|2534.6|2528.6|2533.1|2527.1|43
1700738400000|2023-11-23 11:20:00|2533.9|2527.9|2536.1|2530.1|2536.9|2530.9|2533.9|2527.9|28
1700738700000|2023-11-23 11:25:00|2536.4|2530.4|2535.6|2529.6|2536.4|2530.4|2534.1|2528.1|31
1700739000000|2023-11-23 11:30:00|2535.4|2529.4|2533.9|2527.9|2535.4|2529.4|2533.6|2527.6|18
1700739300000|2023-11-23 11:35:00|2533.6|2527.6|2534.1|2528.1|2534.9|2528.9|2533.6|2527.6|16
1700739600000|2023-11-23 11:40:00|2534.4|2528.4|2533.9|2527.9|2534.6|2528.6|2533.1|2527.1|23
1700739900000|2023-11-23 11:45:00|2534.1|2528.1|2532.4|2526.4|2534.1|2528.1|2532.4|2526.4|10
1700740200000|2023-11-23 11:50:00|2532.9|2526.9|2531.4|2525.4|2533.6|2527.6|2529.9|2523.9|34
1700740500000|2023-11-23 11:55:00|2531.1|2525.1|2530.1|2524.1|2531.6|2525.6|2530.1|2524.1|30
1700740800000|2023-11-23 12:00:00|2530.6|2524.6|2530.4|2524.4|2531.1|2525.1|2529.9|2523.9|34
1700741100000|2023-11-23 12:05:00|2530.6|2524.6|2530.1|2524.1|2530.9|2524.9|2530.1|2524.1|18
1700741400000|2023-11-23 12:10:00|2530.4|2524.4|2526.1|2520.1|2530.6|2524.6|2525.6|2519.6|46
1700741700000|2023-11-23 12:15:00|2526.4|2520.4|2527.6|2521.6|2528.1|2522.1|2525.4|2519.4|33
1700742000000|2023-11-23 12:20:00|2527.4|2521.4|2528.4|2522.4|2529.6|2523.6|2527.4|2521.4|20
1700742300000|2023-11-23 12:25:00|2528.6|2522.6|2530.6|2524.6|2531.1|2525.1|2528.6|2522.6|40
1700742600000|2023-11-23 12:30:00|2530.9|2524.9|2528.4|2522.4|2532.4|2526.4|2527.9|2521.9|30
1700742900000|2023-11-23 12:35:00|2528.1|2522.1|2526.9|2520.9|2529.1|2523.1|2526.1|2520.1|33
1700743200000|2023-11-23 12:40:00|2526.6|2520.6|2528.4|2522.4|2528.9|2522.9|2525.4|2519.4|32
1700743500000|2023-11-23 12:45:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|11
1700743800000|2023-11-23 12:50:00|2528.1|2522.1|2527.4|2521.4|2530.1|2524.1|2526.4|2520.4|39
1700744100000|2023-11-23 12:55:00|2526.9|2520.9|2528.9|2522.9|2529.1|2523.1|2526.1|2520.1|47
1700744400000|2023-11-23 13:00:00|2528.4|2522.4|2526.8|2520.8|2528.6|2522.6|2524.4|2518.4|277
1700744700000|2023-11-23 13:05:00|2527.1|2521.1|2526.4|2520.4|2529.9|2523.9|2526.4|2520.4|101
1700745000000|2023-11-23 13:10:00|2526.9|2520.9|2527.9|2521.9|2529.9|2523.9|2525.9|2519.9|109
1700745300000|2023-11-23 13:15:00|2528.1|2522.1|2529.9|2523.9|2532.1|2526.1|2527.6|2521.6|180
1700745600000|2023-11-23 13:20:00|2529.4|2523.4|2528.4|2522.4|2530.1|2524.1|2528.1|2522.1|116
1700745900000|2023-11-23 13:25:00|2528.6|2522.6|2527.6|2521.6|2530.1|2524.1|2527.4|2521.4|71
1700746200000|2023-11-23 13:30:00|2527.4|2521.4|2523.6|2517.6|2528.6|2522.6|2523.4|2517.4|75
1700746500000|2023-11-23 13:35:00|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.6|2516.6|26
1700746800000|2023-11-23 13:40:00|2522.6|2516.6|2523.1|2517.1|2523.6|2517.6|2522.6|2516.6|32
1700747100000|2023-11-23 13:45:00|2523.4|2517.4|2524.9|2518.9|2525.1|2519.1|2523.4|2517.4|33
1700747400000|2023-11-23 13:50:00|2525.1|2519.1|2525.4|2519.4|2526.6|2520.6|2524.9|2518.9|24
1700747700000|2023-11-23 13:55:00|2525.1|2519.1|2526.4|2520.4|2528.1|2522.1|2525.1|2519.1|39
1700748000000|2023-11-23 14:00:00|2526.1|2520.1|2526.4|2520.4|2527.6|2521.6|2524.4|2518.4|51
1700748300000|2023-11-23 14:05:00|2526.6|2520.6|2528.4|2522.4|2528.6|2522.6|2526.6|2520.6|33
1700748600000|2023-11-23 14:10:00|2528.6|2522.6|2529.6|2523.6|2531.1|2525.1|2527.9|2521.9|42
1700748900000|2023-11-23 14:15:00|2528.9|2522.9|2529.6|2523.6|2530.4|2524.4|2527.6|2521.6|30
1700749200000|2023-11-23 14:20:00|2530.1|2524.1|2530.6|2524.6|2531.4|2525.4|2529.4|2523.4|51
1700749500000|2023-11-23 14:25:00|2530.9|2524.9|2537.1|2531.1|2537.9|2531.9|2530.9|2524.9|131
1700749800000|2023-11-23 14:30:00|2537.6|2531.6|2539.9|2533.9|2540.9|2534.9|2536.6|2530.6|99
1700750100000|2023-11-23 14:35:00|2540.1|2534.1|2539.9|2533.9|2545.1|2539.1|2538.9|2532.9|90
1700750400000|2023-11-23 14:40:00|2539.6|2533.6|2539.6|2533.6|2542.6|2536.6|2538.9|2532.9|49
1700750700000|2023-11-23 14:45:00|2539.9|2533.9|2537.9|2531.9|2540.9|2534.9|2537.6|2531.6|84
1700751000000|2023-11-23 14:50:00|2537.1|2531.1|2535.9|2529.9|2537.6|2531.6|2534.4|2528.4|48
1700751300000|2023-11-23 14:55:00|2535.4|2529.4|2535.9|2529.9|2536.1|2530.1|2534.6|2528.6|46
1700751600000|2023-11-23 15:00:00|2535.6|2529.6|2535.9|2529.9|2537.6|2531.6|2535.6|2529.6|20
1700751900000|2023-11-23 15:05:00|2535.6|2529.6|2537.1|2531.1|2537.9|2531.9|2535.1|2529.1|27
1700752200000|2023-11-23 15:10:00|2537.4|2531.4|2537.1|2531.1|2538.1|2532.1|2536.9|2530.9|37
1700752500000|2023-11-23 15:15:00|2537.4|2531.4|2544.1|2538.1|2544.1|2538.1|2537.4|2531.4|59
1700752800000|2023-11-23 15:20:00|2544.6|2538.6|2542.1|2536.1|2545.1|2539.1|2541.9|2535.9|58
1700753100000|2023-11-23 15:25:00|2542.4|2536.4|2542.6|2536.6|2544.9|2538.9|2541.9|2535.9|130
1700753400000|2023-11-23 15:30:00|2542.4|2536.4|2548.4|2542.4|2549.9|2543.9|2541.9|2535.9|93
1700753700000|2023-11-23 15:35:00|2548.6|2542.6|2545.1|2539.1|2548.6|2542.6|2544.4|2538.4|32
1700754000000|2023-11-23 15:40:00|2544.9|2538.9|2549.6|2543.6|2550.4|2544.4|2544.4|2538.4|34
1700754300000|2023-11-23 15:45:00|2549.9|2543.9|2548.4|2542.4|2550.4|2544.4|2542.6|2536.6|74
1700754600000|2023-11-23 15:50:00|2548.6|2542.6|2544.6|2538.6|2549.6|2543.6|2542.5|2536.5|49
1700754900000|2023-11-23 15:55:00|2544.9|2538.9|2539.9|2533.9|2544.9|2538.9|2537.9|2531.9|151
1700755200000|2023-11-23 16:00:00|2540.4|2534.4|2537.9|2531.9|2540.4|2534.4|2537.6|2531.6|23
1700755500000|2023-11-23 16:05:00|2537.1|2531.1|2540.6|2534.6|2541.1|2535.1|2536.1|2530.1|38
1700755800000|2023-11-23 16:10:00|2540.9|2534.9|2539.1|2533.1|2540.9|2534.9|2538.6|2532.6|28
1700756100000|2023-11-23 16:15:00|2539.4|2533.4|2540.1|2534.1|2540.4|2534.4|2538.9|2532.9|19
1700756400000|2023-11-23 16:20:00|2540.4|2534.4|2541.6|2535.6|2541.9|2535.9|2540.4|2534.4|15
1700756700000|2023-11-23 16:25:00|2540.9|2534.9|2544.6|2538.6|2544.6|2538.6|2540.9|2534.9|24
1700757000000|2023-11-23 16:30:00|2544.1|2538.1|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|10
1700757300000|2023-11-23 16:35:00|2544.4|2538.4|2545.1|2539.1|2546.4|2540.4|2544.4|2538.4|52
1700757600000|2023-11-23 16:40:00|2545.4|2539.4|2546.9|2540.9|2547.1|2541.1|2545.4|2539.4|41
1700757900000|2023-11-23 16:45:00|2546.6|2540.6|2547.6|2541.6|2548.1|2542.1|2546.1|2540.1|22
1700758200000|2023-11-23 16:50:00|2547.9|2541.9|2548.1|2542.1|2548.6|2542.6|2546.9|2540.9|33
1700758500000|2023-11-23 16:55:00|2548.4|2542.4|2546.6|2540.6|2548.4|2542.4|2545.4|2539.4|30
1700758800000|2023-11-23 17:00:00|2547.4|2541.4|2544.6|2538.6|2547.4|2541.4|2544.6|2538.6|11
1700759100000|2023-11-23 17:05:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|4
1700759400000|2023-11-23 17:10:00|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2545.4|2539.4|20
1700759700000|2023-11-23 17:15:00|2546.6|2540.6|2546.4|2540.4|2547.6|2541.6|2546.1|2540.1|10
1700760000000|2023-11-23 17:20:00|2546.1|2540.1|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|3
1700760300000|2023-11-23 17:25:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1700760600000|2023-11-23 17:30:00|2545.6|2539.6|2545.4|2539.4|2545.9|2539.9|2545.4|2539.4|4
1700760900000|2023-11-23 17:35:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|3
1700761200000|2023-11-23 17:40:00|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|5
1700761500000|2023-11-23 17:45:00|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.1|2538.1|4
1700761800000|2023-11-23 17:50:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1700762100000|2023-11-23 17:55:00|2544.8|2538.8|2546.4|2540.4|2546.5|2540.5|2544.8|2538.8|17
1700762400000|2023-11-23 18:00:00|2546.3|2540.3|2546.4|2540.4|2546.8|2540.8|2546.3|2540.3|8
1700762700000|2023-11-23 18:05:00|2546.5|2540.5|2546.4|2540.4|2546.5|2540.5|2546.4|2540.4|2
1700763000000|2023-11-23 18:10:00|2546.5|2540.5|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|3
1700763300000|2023-11-23 18:15:00|2546.5|2540.5|2546|2540|2546.5|2540.5|2546|2540|11
1700763600000|2023-11-23 18:20:00|2545.8|2539.8|2545.8|2539.8|2546.3|2540.3|2545.1|2539.1|16
1700763900000|2023-11-23 18:25:00|2545.6|2539.6|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1700764200000|2023-11-23 18:30:00|2545.5|2539.5|2546|2540|2546|2540|2545.3|2539.3|5
1700764500000|2023-11-23 18:35:00|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1700764800000|2023-11-23 18:40:00|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2545.6|2539.6|8
1700765400000|2023-11-23 18:50:00|2546.8|2540.8|2546|2540|2547.4|2541.4|2545|2539|26
1700765700000|2023-11-23 18:55:00|2546.3|2540.3|2553|2534.3|2553.3|2540.4|2546.3|2534|7
1700787600000|2023-11-24 01:00:00|2542.1|2536.1|2542.4|2536.4|2543.4|2537.4|2540.9|2534.9|31
1700787900000|2023-11-24 01:05:00|2543.6|2537.6|2540.9|2534.9|2543.6|2537.6|2540.6|2534.6|31
1700788200000|2023-11-24 01:10:00|2540.4|2534.4|2543.4|2537.4|2544.4|2538.4|2540.1|2534.1|37
1700788500000|2023-11-24 01:15:00|2543.6|2537.6|2542.6|2536.6|2543.9|2537.9|2541.1|2535.1|124
1700788800000|2023-11-24 01:20:00|2542.9|2536.9|2540.6|2534.6|2543.6|2537.6|2539.6|2533.6|65
1700789100000|2023-11-24 01:25:00|2540.4|2534.4|2539.6|2533.6|2540.6|2534.6|2538.4|2532.4|50
1700789400000|2023-11-24 01:30:00|2539.4|2533.4|2538.4|2532.4|2540.1|2534.1|2538.1|2532.1|52
1700789700000|2023-11-24 01:35:00|2538.1|2532.1|2541.6|2535.6|2541.6|2535.6|2538.1|2532.1|69
1700790000000|2023-11-24 01:40:00|2540.9|2534.9|2539.1|2533.1|2541.6|2535.6|2538.6|2532.6|59
1700790300000|2023-11-24 01:45:00|2539.4|2533.4|2539.9|2533.9|2541.1|2535.1|2538.4|2532.4|72
1700790600000|2023-11-24 01:50:00|2540.1|2534.1|2540.4|2534.4|2541.4|2535.4|2538.9|2532.9|36
1700790900000|2023-11-24 01:55:00|2540.6|2534.6|2544.1|2538.1|2544.4|2538.4|2540.6|2534.6|36
1700791200000|2023-11-24 02:00:00|2543.9|2537.9|2543.4|2537.4|2544.6|2538.6|2541.1|2535.1|42
1700791500000|2023-11-24 02:05:00|2543.1|2537.1|2542.6|2536.6|2544.4|2538.4|2539.9|2533.9|91
1700791800000|2023-11-24 02:10:00|2543.1|2537.1|2543.9|2537.9|2545.1|2539.1|2542.6|2536.6|348
1700792100000|2023-11-24 02:15:00|2543.6|2537.6|2545.1|2539.1|2545.4|2539.4|2542.6|2536.6|14
1700792400000|2023-11-24 02:20:00|2544.9|2538.9|2546.4|2540.4|2546.6|2540.6|2544.6|2538.6|11
1700792700000|2023-11-24 02:25:00|2546.1|2540.1|2546.9|2540.9|2547.4|2541.4|2545.9|2539.9|14
1700793000000|2023-11-24 02:30:00|2546.6|2540.6|2541.9|2535.9|2546.6|2540.6|2541.6|2535.6|122
1700793300000|2023-11-24 02:35:00|2541.6|2535.6|2542.1|2536.1|2542.6|2536.6|2540.9|2534.9|28
1700793600000|2023-11-24 02:40:00|2542.4|2536.4|2545.4|2539.4|2547.1|2541.1|2542.4|2536.4|46
1700793900000|2023-11-24 02:45:00|2545.1|2539.1|2540.6|2534.6|2545.4|2539.4|2540.4|2534.4|52
1700794200000|2023-11-24 02:50:00|2540.9|2534.9|2541.4|2535.4|2543.6|2537.6|2540.6|2534.6|56
1700794500000|2023-11-24 02:55:00|2540.9|2534.9|2539.4|2533.4|2541.4|2535.4|2538.1|2532.1|29
1700794800000|2023-11-24 03:00:00|2539.6|2533.6|2541.4|2535.4|2542.4|2536.4|2539.6|2533.6|55
1700795100000|2023-11-24 03:05:00|2541.1|2535.1|2548.1|2542.1|2548.1|2542.1|2541.1|2535.1|66
1700795400000|2023-11-24 03:10:00|2548.4|2542.4|2548.4|2542.4|2550.6|2544.6|2547.9|2541.9|56
1700795700000|2023-11-24 03:15:00|2548.1|2542.1|2545.9|2539.9|2548.1|2542.1|2544.1|2538.1|53
1700796000000|2023-11-24 03:20:00|2546.1|2540.1|2549.1|2543.1|2549.9|2543.9|2545.9|2539.9|80
1700796300000|2023-11-24 03:25:00|2549.4|2543.4|2548.4|2542.4|2551.1|2545.1|2548.4|2542.4|51
1700796600000|2023-11-24 03:30:00|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2546.6|2540.6|16
1700796900000|2023-11-24 03:35:00|2548.1|2542.1|2546.9|2540.9|2548.1|2542.1|2546.6|2540.6|10
1700797200000|2023-11-24 03:40:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.6|2540.6|8
1700797500000|2023-11-24 03:45:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2545.6|2539.6|5
1700797800000|2023-11-24 03:50:00|2545.9|2539.9|2545.6|2539.6|2546.4|2540.4|2545.6|2539.6|6
1700798100000|2023-11-24 03:55:00|2545.9|2539.9|2546.1|2540.1|2546.4|2540.4|2545.9|2539.9|10
1700798400000|2023-11-24 04:00:00|2546.4|2540.4|2546.6|2540.6|2547.4|2541.4|2546.4|2540.4|11
1700798700000|2023-11-24 04:05:00|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.1|2540.1|8
1700799000000|2023-11-24 04:10:00|2546.6|2540.6|2547.9|2541.9|2548.4|2542.4|2546.6|2540.6|9
1700799300000|2023-11-24 04:15:00|2547.6|2541.6|2546.6|2540.6|2547.6|2541.6|2546.6|2540.6|3
1700799900000|2023-11-24 04:25:00|2546.4|2540.4|2545.1|2539.1|2546.4|2540.4|2544.9|2538.9|10
1700800200000|2023-11-24 04:30:00|2544.9|2538.9|2544.1|2538.1|2545.1|2539.1|2543.9|2537.9|13
1700800500000|2023-11-24 04:35:00|2543.9|2537.9|2546.6|2540.6|2546.6|2540.6|2543.9|2537.9|13
1700800800000|2023-11-24 04:40:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1700801100000|2023-11-24 04:45:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|5
1700801400000|2023-11-24 04:50:00|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|3
1700801700000|2023-11-24 04:55:00|2546.6|2540.6|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|10
1700802000000|2023-11-24 05:00:00|2547.1|2541.1|2547.4|2541.4|2548.1|2542.1|2546.6|2540.6|9
1700802300000|2023-11-24 05:05:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|15
1700802600000|2023-11-24 05:10:00|2547.9|2541.9|2547.1|2541.1|2547.9|2541.9|2547.1|2541.1|6
1700802900000|2023-11-24 05:15:00|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|9
1700803200000|2023-11-24 05:20:00|2546.9|2540.9|2540.6|2534.6|2546.9|2540.9|2539.9|2533.9|30
1700803500000|2023-11-24 05:25:00|2540.1|2534.1|2542.4|2536.4|2542.4|2536.4|2540.1|2534.1|7
1700803800000|2023-11-24 05:30:00|2543.9|2537.9|2548.9|2542.9|2549.1|2543.1|2542.9|2536.9|75
1700804100000|2023-11-24 05:35:00|2548.6|2542.6|2546.6|2540.6|2549.4|2543.4|2545.9|2539.9|56
1700804400000|2023-11-24 05:40:00|2546.4|2540.4|2544.4|2538.4|2547.1|2541.1|2543.4|2537.4|38
1700804700000|2023-11-24 05:45:00|2544.6|2538.6|2545.6|2539.6|2545.9|2539.9|2543.4|2537.4|29
1700805000000|2023-11-24 05:50:00|2545.9|2539.9|2549.1|2543.1|2549.9|2543.9|2545.9|2539.9|33
1700805300000|2023-11-24 05:55:00|2548.9|2542.9|2550.9|2544.9|2551.6|2545.6|2548.9|2542.9|30
1700805600000|2023-11-24 06:00:00|2551.1|2545.1|2549.6|2543.6|2551.9|2545.9|2548.9|2542.9|36
1700805900000|2023-11-24 06:05:00|2549.4|2543.4|2549.6|2543.6|2551.4|2545.4|2548.6|2542.6|39
1700806200000|2023-11-24 06:10:00|2549.4|2543.4|2549.1|2543.1|2550.4|2544.4|2548.9|2542.9|109
1700806500000|2023-11-24 06:15:00|2548.9|2542.9|2546.9|2540.9|2549.1|2543.1|2546.4|2540.4|39
1700806800000|2023-11-24 06:20:00|2546.6|2540.6|2547.6|2541.6|2549.4|2543.4|2546.1|2540.1|59
1700807100000|2023-11-24 06:25:00|2547.4|2541.4|2545.6|2539.6|2547.4|2541.4|2545.1|2539.1|22
1700807400000|2023-11-24 06:30:00|2545.9|2539.9|2546.9|2540.9|2547.4|2541.4|2545.1|2539.1|32
1700807700000|2023-11-24 06:35:00|2547.1|2541.1|2549.9|2543.9|2550.4|2544.4|2547.1|2541.1|28
1700808000000|2023-11-24 06:40:00|2550.4|2544.4|2552.1|2546.1|2552.4|2546.4|2550.1|2544.1|28
1700808300000|2023-11-24 06:45:00|2551.9|2545.9|2550.6|2544.6|2553.9|2547.9|2550.1|2544.1|34
1700808600000|2023-11-24 06:50:00|2550.4|2544.4|2548.4|2542.4|2552.9|2546.9|2548.4|2542.4|58
1700808900000|2023-11-24 06:55:00|2547.9|2541.9|2546.6|2540.6|2547.9|2541.9|2546.6|2540.6|27
1700809200000|2023-11-24 07:00:00|2546.4|2540.4|2544.9|2538.9|2546.4|2540.4|2544.9|2538.9|7
1700809500000|2023-11-24 07:05:00|2543.9|2537.9|2545.4|2539.4|2545.6|2539.6|2543.6|2537.6|17
1700809800000|2023-11-24 07:10:00|2545.1|2539.1|2542.6|2536.6|2545.1|2539.1|2541.4|2535.4|25
1700810100000|2023-11-24 07:15:00|2541.4|2535.4|2539.6|2533.6|2543.1|2537.1|2538.4|2532.4|41
1700810400000|2023-11-24 07:20:00|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2538.4|2532.4|14
1700810700000|2023-11-24 07:25:00|2538.9|2532.9|2534.6|2528.6|2538.9|2532.9|2533.6|2527.6|37
1700811000000|2023-11-24 07:30:00|2534.9|2528.9|2537.9|2531.9|2537.9|2531.9|2534.1|2528.1|42
1700811300000|2023-11-24 07:35:00|2537.4|2531.4|2539.9|2533.9|2539.9|2533.9|2537.4|2531.4|22
1700811600000|2023-11-24 07:40:00|2539.6|2533.6|2542.6|2536.6|2543.1|2537.1|2538.9|2532.9|21
1700811900000|2023-11-24 07:45:00|2542.9|2536.9|2544.1|2538.1|2545.9|2539.9|2542.9|2536.9|26
1700812200000|2023-11-24 07:50:00|2544.4|2538.4|2544.6|2538.6|2544.9|2538.9|2544.1|2538.1|17
1700812500000|2023-11-24 07:55:00|2544.5|2538.5|2553.8|2547.8|2557|2551|2544|2538|45
1700812800000|2023-11-24 08:00:00|2554.3|2548.3|2545.6|2539.6|2556.6|2550.6|2544.3|2538.3|84
1700813100000|2023-11-24 08:05:00|2545.4|2539.4|2546.1|2540.1|2549|2543|2545.1|2539.1|47
1700813400000|2023-11-24 08:10:00|2545.9|2539.9|2544.5|2538.5|2545.9|2539.9|2543.4|2537.4|41
1700813700000|2023-11-24 08:15:00|2545.5|2539.5|2541.3|2535.3|2545.5|2539.5|2540.4|2534.4|44
1700814000000|2023-11-24 08:20:00|2541.5|2535.5|2549.1|2543.1|2550.3|2544.3|2541.5|2535.5|65
1700814300000|2023-11-24 08:25:00|2548.5|2542.5|2550.8|2544.8|2554.5|2548.5|2548.5|2542.5|58
1700814600000|2023-11-24 08:30:00|2552.3|2546.3|2554.4|2548.4|2556|2550|2551.8|2545.8|65
1700814900000|2023-11-24 08:35:00|2554.1|2548.1|2557.9|2551.9|2565.6|2559.6|2554.1|2548.1|149
1700815200000|2023-11-24 08:40:00|2558.8|2552.8|2555.8|2549.8|2558.8|2552.8|2554.9|2548.9|46
1700815500000|2023-11-24 08:45:00|2556.3|2550.3|2559.3|2553.3|2559.5|2553.5|2556.3|2550.3|31
1700815800000|2023-11-24 08:50:00|2559|2553|2559.5|2553.5|2560.5|2554.5|2558.4|2552.4|25
1700816100000|2023-11-24 08:55:00|2559.8|2553.8|2565.1|2559.1|2566.9|2560.9|2557|2551|79
1700816400000|2023-11-24 09:00:00|2564.9|2558.9|2560.4|2554.4|2565.6|2559.6|2556.5|2550.5|71
1700816700000|2023-11-24 09:05:00|2560.6|2554.6|2562.4|2556.4|2562.9|2556.9|2560.6|2554.6|53
1700817000000|2023-11-24 09:10:00|2562.1|2556.1|2563.9|2557.9|2563.9|2557.9|2559.6|2553.6|42
1700817300000|2023-11-24 09:15:00|2564.1|2558.1|2563.4|2557.4|2565.4|2559.4|2563.1|2557.1|61
1700817600000|2023-11-24 09:20:00|2563.6|2557.6|2563.4|2557.4|2565.4|2559.4|2563.1|2557.1|39
1700817900000|2023-11-24 09:25:00|2563.1|2557.1|2561.1|2555.1|2563.1|2557.1|2560.1|2554.1|32
1700818200000|2023-11-24 09:30:00|2560.9|2554.9|2559.1|2553.1|2560.9|2554.9|2559.1|2553.1|16
1700818500000|2023-11-24 09:35:00|2558.9|2552.9|2555.6|2549.6|2559.1|2553.1|2554.9|2548.9|43
1700818800000|2023-11-24 09:40:00|2555.4|2549.4|2561.4|2555.4|2561.6|2555.6|2555.4|2549.4|28
1700819100000|2023-11-24 09:45:00|2560.9|2554.9|2563.4|2557.4|2564.1|2558.1|2560.9|2554.9|27
1700819400000|2023-11-24 09:50:00|2563.1|2557.1|2559.9|2553.9|2563.6|2557.6|2559.6|2553.6|57
1700819700000|2023-11-24 09:55:00|2559.6|2553.6|2560.4|2554.4|2560.6|2554.6|2558.9|2552.9|23
1700820000000|2023-11-24 10:00:00|2560.1|2554.1|2559.6|2553.6|2560.6|2554.6|2558.4|2552.4|32
1700820300000|2023-11-24 10:05:00|2558.9|2552.9|2558.6|2552.6|2560.1|2554.1|2556.6|2550.6|38
1700820600000|2023-11-24 10:10:00|2558.1|2552.1|2560.4|2554.4|2560.6|2554.6|2557.4|2551.4|39
1700820900000|2023-11-24 10:15:00|2560.1|2554.1|2561.4|2555.4|2561.9|2555.9|2559.9|2553.9|35
1700821200000|2023-11-24 10:20:00|2561.1|2555.1|2559.4|2553.4|2561.6|2555.6|2559.4|2553.4|33
1700821500000|2023-11-24 10:25:00|2559.6|2553.6|2559.4|2553.4|2560.6|2554.6|2558.9|2552.9|22
1700821800000|2023-11-24 10:30:00|2559.6|2553.6|2559.6|2553.6|2560.9|2554.9|2559.4|2553.4|21
1700822100000|2023-11-24 10:35:00|2559.4|2553.4|2559.6|2553.6|2559.9|2553.9|2558.6|2552.6|14
1700822400000|2023-11-24 10:40:00|2559.4|2553.4|2559.6|2553.6|2560.9|2554.9|2559.1|2553.1|18
1700822700000|2023-11-24 10:45:00|2559.9|2553.9|2559.1|2553.1|2560.6|2554.6|2559.1|2553.1|27
1700823000000|2023-11-24 10:50:00|2558.9|2552.9|2560.1|2554.1|2560.9|2554.9|2558.9|2552.9|27
1700823300000|2023-11-24 10:55:00|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2558.9|2552.9|25
1700823600000|2023-11-24 11:00:00|2559.4|2553.4|2563.6|2557.6|2564.4|2558.4|2558.9|2552.9|48
1700823900000|2023-11-24 11:05:00|2563.4|2557.4|2564.1|2558.1|2564.9|2558.9|2562.6|2556.6|59
1700824200000|2023-11-24 11:10:00|2564.4|2558.4|2564.1|2558.1|2566.1|2560.1|2563.9|2557.9|58
1700824500000|2023-11-24 11:15:00|2564.9|2558.9|2565.1|2559.1|2565.6|2559.6|2564.1|2558.1|48
1700824800000|2023-11-24 11:20:00|2564.9|2558.9|2562.6|2556.6|2565.1|2559.1|2561.1|2555.1|46
1700825100000|2023-11-24 11:25:00|2562.9|2556.9|2565.6|2559.6|2566.1|2560.1|2562.6|2556.6|43
1700825400000|2023-11-24 11:30:00|2565.4|2559.4|2564.4|2558.4|2565.9|2559.9|2563.9|2557.9|47
1700825700000|2023-11-24 11:35:00|2564.6|2558.6|2565.1|2559.1|2565.9|2559.9|2563.6|2557.6|27
1700826000000|2023-11-24 11:40:00|2564.6|2558.6|2562.1|2556.1|2564.6|2558.6|2561.9|2555.9|26
1700826300000|2023-11-24 11:45:00|2562.4|2556.4|2561.6|2555.6|2563.1|2557.1|2561.1|2555.1|19
1700826600000|2023-11-24 11:50:00|2561.4|2555.4|2559.4|2553.4|2561.4|2555.4|2557.6|2551.6|36
1700826900000|2023-11-24 11:55:00|2559.6|2553.6|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|15
1700827200000|2023-11-24 12:00:00|2559.9|2553.9|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|17
1700827500000|2023-11-24 12:05:00|2559.1|2553.1|2559.4|2553.4|2560.4|2554.4|2558.9|2552.9|23
1700827800000|2023-11-24 12:10:00|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|15
1700828100000|2023-11-24 12:15:00|2559.4|2553.4|2559.1|2553.1|2560.1|2554.1|2558.9|2552.9|24
1700828400000|2023-11-24 12:20:00|2559.4|2553.4|2559.6|2553.6|2560.1|2554.1|2558.9|2552.9|21
1700828700000|2023-11-24 12:25:00|2559.4|2553.4|2557.4|2551.4|2559.9|2553.9|2557.4|2551.4|32
1700829000000|2023-11-24 12:30:00|2556.9|2550.9|2557.6|2551.6|2560.1|2554.1|2556.6|2550.6|56
1700829300000|2023-11-24 12:35:00|2557.4|2551.4|2556.1|2550.1|2558.6|2552.6|2554.9|2548.9|60
1700829600000|2023-11-24 12:40:00|2556.4|2550.4|2557.1|2551.1|2558.6|2552.6|2556.4|2550.4|40
1700829900000|2023-11-24 12:45:00|2557.4|2551.4|2557.1|2551.1|2557.9|2551.9|2554.1|2548.1|76
1700830200000|2023-11-24 12:50:00|2556.9|2550.9|2551.9|2545.9|2558.6|2552.6|2549.9|2543.9|130
1700830500000|2023-11-24 12:55:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2551.4|2545.4|65
1700830800000|2023-11-24 13:00:00|2552.6|2546.6|2552.9|2546.9|2553.6|2547.6|2549.6|2543.6|179
1700831100000|2023-11-24 13:05:00|2552.6|2546.6|2549.4|2543.4|2555.1|2549.1|2548.9|2542.9|94
1700831400000|2023-11-24 13:10:00|2549.1|2543.1|2553.9|2547.9|2553.9|2547.9|2548.9|2542.9|77
1700831700000|2023-11-24 13:15:00|2553.4|2547.4|2549.4|2543.4|2553.6|2547.6|2548.6|2542.6|100
1700832000000|2023-11-24 13:20:00|2548.9|2542.9|2548.4|2542.4|2549.4|2543.4|2545.9|2539.9|96
1700832300000|2023-11-24 13:25:00|2548.6|2542.6|2547.9|2541.9|2549.1|2543.1|2547.1|2541.1|38
1700832600000|2023-11-24 13:30:00|2548.1|2542.1|2543.9|2537.9|2548.6|2542.6|2543.4|2537.4|84
1700832900000|2023-11-24 13:35:00|2544.1|2538.1|2544.6|2538.6|2545.4|2539.4|2543.9|2537.9|38
1700833200000|2023-11-24 13:40:00|2545.1|2539.1|2548.1|2542.1|2548.4|2542.4|2544.6|2538.6|51
1700833500000|2023-11-24 13:45:00|2547.6|2541.6|2543.6|2537.6|2548.4|2542.4|2543.6|2537.6|43
1700833800000|2023-11-24 13:50:00|2543.9|2537.9|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|25
1700834100000|2023-11-24 13:55:00|2543.6|2537.6|2544.9|2538.9|2546.1|2540.1|2543.6|2537.6|45
1700834400000|2023-11-24 14:00:00|2545.6|2539.6|2544.4|2538.4|2545.6|2539.6|2543.6|2537.6|25
1700834700000|2023-11-24 14:05:00|2544.1|2538.1|2546.1|2540.1|2546.1|2540.1|2543.6|2537.6|33
1700835000000|2023-11-24 14:10:00|2546.6|2540.6|2543.9|2537.9|2547.1|2541.1|2543.9|2537.9|36
1700835300000|2023-11-24 14:15:00|2543.6|2537.6|2547.4|2541.4|2549.4|2543.4|2543.6|2537.6|46
1700835600000|2023-11-24 14:20:00|2547.6|2541.6|2549.6|2543.6|2550.9|2544.9|2547.4|2541.4|68
1700835900000|2023-11-24 14:25:00|2549.4|2543.4|2551.9|2545.9|2553.1|2547.1|2548.9|2542.9|65
1700836200000|2023-11-24 14:30:00|2552.4|2546.4|2554.4|2548.4|2555.6|2549.6|2552.4|2546.4|77
1700836500000|2023-11-24 14:35:00|2554.1|2548.1|2553.6|2547.6|2556.9|2550.9|2553.1|2547.1|82
1700836800000|2023-11-24 14:40:00|2553.4|2547.4|2552.1|2546.1|2554.9|2548.9|2551.1|2545.1|60
1700837100000|2023-11-24 14:45:00|2551.9|2545.9|2551.4|2545.4|2552.6|2546.6|2549.6|2543.6|96
1700837400000|2023-11-24 14:50:00|2551.1|2545.1|2551.9|2545.9|2551.9|2545.9|2548.6|2542.6|42
1700837700000|2023-11-24 14:55:00|2551.6|2545.6|2550.6|2544.6|2551.6|2545.6|2549.1|2543.1|42
1700838000000|2023-11-24 15:00:00|2550.4|2544.4|2556.9|2550.9|2556.9|2550.9|2550.4|2544.4|46
1700838300000|2023-11-24 15:05:00|2557.1|2551.1|2559.6|2553.6|2559.9|2553.9|2555.6|2549.6|49
1700838600000|2023-11-24 15:10:00|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2557.1|2551.1|30
1700838900000|2023-11-24 15:15:00|2559.4|2553.4|2558.9|2552.9|2560.6|2554.6|2558.4|2552.4|84
1700839200000|2023-11-24 15:20:00|2558.6|2552.6|2557.6|2551.6|2559.1|2553.1|2555.9|2549.9|92
1700839500000|2023-11-24 15:25:00|2557.4|2551.4|2559.6|2553.6|2560.1|2554.1|2557.4|2551.4|141
1700839800000|2023-11-24 15:30:00|2559.1|2553.1|2558.9|2552.9|2560.4|2554.4|2557.4|2551.4|90
1700840100000|2023-11-24 15:35:00|2558.6|2552.6|2558.9|2552.9|2559.6|2553.6|2558.1|2552.1|48
1700840400000|2023-11-24 15:40:00|2559.1|2553.1|2559.9|2553.9|2560.6|2554.6|2557.6|2551.6|55
1700840700000|2023-11-24 15:45:00|2559.6|2553.6|2559.6|2553.6|2560.4|2554.4|2558.4|2552.4|52
1700841000000|2023-11-24 15:50:00|2559.9|2553.9|2559.9|2553.9|2560.4|2554.4|2558.6|2552.6|63
1700841300000|2023-11-24 15:55:00|2560.1|2554.1|2555.1|2549.1|2560.1|2554.1|2554.4|2548.4|47
1700841600000|2023-11-24 16:00:00|2554.6|2548.6|2553.9|2547.9|2557.4|2551.4|2553.4|2547.4|49
1700841900000|2023-11-24 16:05:00|2553.6|2547.6|2551.1|2545.1|2554.4|2548.4|2551.1|2545.1|23
1700842200000|2023-11-24 16:10:00|2551.4|2545.4|2551.4|2545.4|2552.9|2546.9|2551.4|2545.4|25
1700842500000|2023-11-24 16:15:00|2551.6|2545.6|2554.1|2548.1|2554.4|2548.4|2551.4|2545.4|32
1700842800000|2023-11-24 16:20:00|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2553.9|2547.9|27
1700843100000|2023-11-24 16:25:00|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2554.9|2548.9|17
1700843400000|2023-11-24 16:30:00|2556.4|2550.4|2555.1|2549.1|2557.4|2551.4|2554.4|2548.4|48
1700843700000|2023-11-24 16:35:00|2554.9|2548.9|2555.9|2549.9|2556.6|2550.6|2554.9|2548.9|31
1700844000000|2023-11-24 16:40:00|2556.1|2550.1|2554.6|2548.6|2557.4|2551.4|2554.4|2548.4|51
1700844300000|2023-11-24 16:45:00|2554.9|2548.9|2555.6|2549.6|2556.4|2550.4|2554.9|2548.9|20
1700844600000|2023-11-24 16:50:00|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.6|2548.6|11
1700844900000|2023-11-24 16:55:00|2554.6|2548.6|2555.4|2549.4|2557.1|2551.1|2554.6|2548.6|24
1700845200000|2023-11-24 17:00:00|2555.1|2549.1|2556.1|2550.1|2556.6|2550.6|2555.1|2549.1|20
1700845800000|2023-11-24 17:10:00|2556.4|2550.4|2557.1|2551.1|2557.1|2551.1|2556.4|2550.4|3
1700846100000|2023-11-24 17:15:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1700846400000|2023-11-24 17:20:00|2556.6|2550.6|2555.4|2549.4|2556.6|2550.6|2555.1|2549.1|25
1700846700000|2023-11-24 17:25:00|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|11
1700847000000|2023-11-24 17:30:00|2554.9|2548.9|2556.1|2550.1|2556.4|2550.4|2554.6|2548.6|10
1700847300000|2023-11-24 17:35:00|2556.4|2550.4|2558.6|2552.6|2558.6|2552.6|2556.4|2550.4|14
1700847600000|2023-11-24 17:40:00|2558.4|2552.4|2558.6|2552.6|2559.6|2553.6|2557.9|2551.9|19
1700847900000|2023-11-24 17:45:00|2558.9|2552.9|2559.6|2553.6|2560.1|2554.1|2558.9|2552.9|9
1700848200000|2023-11-24 17:50:00|2560.4|2554.4|2561.1|2555.1|2561.1|2555.1|2560.4|2554.4|12
1700848500000|2023-11-24 17:55:00|2561.3|2555.3|2561|2555|2561.3|2555.3|2560.1|2554.1|5
1700848800000|2023-11-24 18:00:00|2560.8|2554.8|2560.6|2554.6|2561|2555|2560.5|2554.5|5
1700849100000|2023-11-24 18:05:00|2560.4|2554.4|2558.8|2552.8|2560.4|2554.4|2558.4|2552.4|12
1700849400000|2023-11-24 18:10:00|2559|2553|2559.5|2553.5|2560.5|2554.5|2559|2553|9
1700849700000|2023-11-24 18:15:00|2558.6|2552.6|2559.9|2553.9|2559.9|2553.9|2557.4|2551.4|19
1700850000000|2023-11-24 18:20:00|2560.4|2554.4|2559.9|2553.9|2561.6|2555.6|2558.9|2552.9|30
1700850300000|2023-11-24 18:25:00|2560|2554|2562.1|2556.1|2562.3|2556.3|2560|2554|14
1700850600000|2023-11-24 18:30:00|2561.9|2555.9|2562|2556|2562.1|2556.1|2561.9|2555.9|3
1700850900000|2023-11-24 18:35:00|2561.8|2555.8|2561.1|2555.1|2561.8|2555.8|2560.4|2554.4|7
1700851200000|2023-11-24 18:40:00|2561|2555|2561.9|2555.9|2561.9|2555.9|2560.8|2554.8|8
1700851500000|2023-11-24 18:45:00|2561.8|2555.8|2564.8|2558.8|2564.8|2558.8|2561.8|2555.8|8
1700851800000|2023-11-24 18:50:00|2565|2559|2557.1|2551.1|2565|2559|2557.1|2551.1|36
1700852100000|2023-11-24 18:55:00|2557.5|2551.5|2567.3|2548.5|2567.8|2552.5|2557.5|2545.5|12
1701046800000|2023-11-27 01:00:00|2558.1|2552.1|2562.9|2556.9|2567.1|2561.1|2558.1|2552.1|68
1701047100000|2023-11-27 01:05:00|2562.6|2556.6|2564.6|2558.6|2565.1|2559.1|2561.9|2555.9|75
1701047400000|2023-11-27 01:10:00|2564.9|2558.9|2567.4|2561.4|2567.4|2561.4|2564.9|2558.9|54
1701047700000|2023-11-27 01:15:00|2567.6|2561.6|2565.6|2559.6|2567.6|2561.6|2564.4|2558.4|119
1701048000000|2023-11-27 01:20:00|2565.4|2559.4|2567.4|2561.4|2568.9|2562.9|2563.9|2557.9|100
1701048300000|2023-11-27 01:25:00|2567.1|2561.1|2570.1|2564.1|2570.4|2564.4|2566.1|2560.1|63
1701048600000|2023-11-27 01:30:00|2569.9|2563.9|2565.6|2559.6|2569.9|2563.9|2564.9|2558.9|113
1701048900000|2023-11-27 01:35:00|2565.1|2559.1|2561.4|2555.4|2565.6|2559.6|2560.9|2554.9|52
1701049200000|2023-11-27 01:40:00|2561.1|2555.1|2561.6|2555.6|2562.1|2556.1|2559.9|2553.9|58
1701049500000|2023-11-27 01:45:00|2561.4|2555.4|2561.9|2555.9|2562.6|2556.6|2560.6|2554.6|47
1701049800000|2023-11-27 01:50:00|2561.6|2555.6|2560.6|2554.6|2563.6|2557.6|2560.4|2554.4|83
1701050100000|2023-11-27 01:55:00|2560.9|2554.9|2559.1|2553.1|2560.9|2554.9|2557.9|2551.9|74
1701050400000|2023-11-27 02:00:00|2559.6|2553.6|2556.1|2550.1|2560.9|2554.9|2554.1|2548.1|123
1701050700000|2023-11-27 02:05:00|2555.9|2549.9|2553.4|2547.4|2556.9|2550.9|2551.6|2545.6|62
1701051000000|2023-11-27 02:10:00|2553.6|2547.6|2553.4|2547.4|2555.9|2549.9|2552.9|2546.9|61
1701051300000|2023-11-27 02:15:00|2553.1|2547.1|2557.1|2551.1|2557.1|2551.1|2553.1|2547.1|30
1701051600000|2023-11-27 02:20:00|2556.9|2550.9|2554.6|2548.6|2556.9|2550.9|2554.6|2548.6|14
1701051900000|2023-11-27 02:25:00|2555.1|2549.1|2556.4|2550.4|2556.6|2550.6|2554.9|2548.9|16
1701052200000|2023-11-27 02:30:00|2556.6|2550.6|2558.9|2552.9|2559.4|2553.4|2555.6|2549.6|67
1701052500000|2023-11-27 02:35:00|2559.4|2553.4|2556.1|2550.1|2560.1|2554.1|2555.1|2549.1|59
1701052800000|2023-11-27 02:40:00|2555.9|2549.9|2557.4|2551.4|2557.9|2551.9|2553.4|2547.4|60
1701053100000|2023-11-27 02:45:00|2557.1|2551.1|2558.6|2552.6|2559.1|2553.1|2556.9|2550.9|50
1701053400000|2023-11-27 02:50:00|2558.9|2552.9|2556.1|2550.1|2558.9|2552.9|2554.1|2548.1|55
1701053700000|2023-11-27 02:55:00|2555.9|2549.9|2553.1|2547.1|2556.1|2550.1|2550.9|2544.9|53
1701054000000|2023-11-27 03:00:00|2552.9|2546.9|2552.6|2546.6|2555.1|2549.1|2552.4|2546.4|52
1701054300000|2023-11-27 03:05:00|2552.4|2546.4|2550.9|2544.9|2553.1|2547.1|2550.6|2544.6|49
1701054600000|2023-11-27 03:10:00|2551.1|2545.1|2552.6|2546.6|2552.6|2546.6|2550.4|2544.4|40
1701054900000|2023-11-27 03:15:00|2552.4|2546.4|2552.4|2546.4|2554.1|2548.1|2552.1|2546.1|25
1701055200000|2023-11-27 03:20:00|2552.6|2546.6|2550.9|2544.9|2553.9|2547.9|2550.9|2544.9|43
1701055500000|2023-11-27 03:25:00|2550.6|2544.6|2551.4|2545.4|2551.9|2545.9|2548.9|2542.9|50
1701055800000|2023-11-27 03:30:00|2551.1|2545.1|2550.4|2544.4|2551.1|2545.1|2549.6|2543.6|18
1701056100000|2023-11-27 03:35:00|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2549.1|2543.1|8
1701056400000|2023-11-27 03:40:00|2550.4|2544.4|2549.9|2543.9|2550.6|2544.6|2549.9|2543.9|11
1701056700000|2023-11-27 03:45:00|2549.6|2543.6|2550.1|2544.1|2550.6|2544.6|2548.6|2542.6|15
1701057000000|2023-11-27 03:50:00|2549.9|2543.9|2548.6|2542.6|2550.1|2544.1|2548.6|2542.6|8
1701057300000|2023-11-27 03:55:00|2548.9|2542.9|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|6
1701057600000|2023-11-27 04:00:00|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.4|2541.4|15
1701057900000|2023-11-27 04:05:00|2547.6|2541.6|2547.1|2541.1|2547.9|2541.9|2546.9|2540.9|9
1701058200000|2023-11-27 04:10:00|2546.6|2540.6|2545.6|2539.6|2546.6|2540.6|2545.6|2539.6|5
1701058500000|2023-11-27 04:15:00|2545.9|2539.9|2545.4|2539.4|2545.9|2539.9|2545.4|2539.4|3
1701058800000|2023-11-27 04:20:00|2545.6|2539.6|2545.9|2539.9|2546.4|2540.4|2545.4|2539.4|9
1701059100000|2023-11-27 04:25:00|2546.1|2540.1|2544.9|2538.9|2546.1|2540.1|2544.9|2538.9|6
1701059400000|2023-11-27 04:30:00|2544.4|2538.4|2545.6|2539.6|2546.1|2540.1|2544.4|2538.4|11
1701059700000|2023-11-27 04:35:00|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.4|2538.4|9
1701060000000|2023-11-27 04:40:00|2544.9|2538.9|2545.9|2539.9|2546.1|2540.1|2544.6|2538.6|8
1701060300000|2023-11-27 04:45:00|2545.6|2539.6|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|7
1701060600000|2023-11-27 04:50:00|2545.4|2539.4|2545.6|2539.6|2546.4|2540.4|2545.4|2539.4|14
1701060900000|2023-11-27 04:55:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|3
1701061200000|2023-11-27 05:00:00|2545.4|2539.4|2546.9|2540.9|2546.9|2540.9|2545.4|2539.4|8
1701061500000|2023-11-27 05:05:00|2546.4|2540.4|2545.6|2539.6|2546.9|2540.9|2545.6|2539.6|18
1701061800000|2023-11-27 05:10:00|2545.4|2539.4|2547.4|2541.4|2547.4|2541.4|2545.4|2539.4|16
1701062100000|2023-11-27 05:15:00|2547.6|2541.6|2547.1|2541.1|2547.9|2541.9|2546.9|2540.9|12
1701062400000|2023-11-27 05:20:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|4
1701062700000|2023-11-27 05:25:00|2547.1|2541.1|2546.4|2540.4|2548.4|2542.4|2546.1|2540.1|18
1701063000000|2023-11-27 05:30:00|2546.6|2540.6|2552.9|2546.9|2554.4|2548.4|2546.6|2540.6|106
1701063300000|2023-11-27 05:35:00|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2550.9|2544.9|52
1701063600000|2023-11-27 05:40:00|2552.9|2546.9|2553.6|2547.6|2554.1|2548.1|2552.9|2546.9|39
1701063900000|2023-11-27 05:45:00|2553.4|2547.4|2552.9|2546.9|2554.4|2548.4|2552.6|2546.6|26
1701064200000|2023-11-27 05:50:00|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2552.6|2546.6|40
1701064500000|2023-11-27 05:55:00|2553.6|2547.6|2553.4|2547.4|2554.4|2548.4|2552.4|2546.4|45
1701064800000|2023-11-27 06:00:00|2553.1|2547.1|2554.9|2548.9|2556.6|2550.6|2552.9|2546.9|84
1701065100000|2023-11-27 06:05:00|2554.6|2548.6|2551.4|2545.4|2554.6|2548.6|2550.6|2544.6|63
1701065400000|2023-11-27 06:10:00|2551.6|2545.6|2554.1|2548.1|2555.4|2549.4|2551.4|2545.4|45
1701065700000|2023-11-27 06:15:00|2553.9|2547.9|2551.4|2545.4|2555.1|2549.1|2550.9|2544.9|74
1701066000000|2023-11-27 06:20:00|2551.6|2545.6|2553.6|2547.6|2554.4|2548.4|2551.6|2545.6|47
1701066300000|2023-11-27 06:25:00|2554.1|2548.1|2554.9|2548.9|2555.9|2549.9|2554.1|2548.1|24
1701066600000|2023-11-27 06:30:00|2554.6|2548.6|2553.4|2547.4|2554.6|2548.6|2551.1|2545.1|44
1701066900000|2023-11-27 06:35:00|2553.1|2547.1|2553.9|2547.9|2554.1|2548.1|2552.4|2546.4|26
1701067200000|2023-11-27 06:40:00|2553.6|2547.6|2554.6|2548.6|2555.6|2549.6|2553.4|2547.4|38
1701067500000|2023-11-27 06:45:00|2554.4|2548.4|2553.9|2547.9|2555.6|2549.6|2552.9|2546.9|32
1701067800000|2023-11-27 06:50:00|2554.1|2548.1|2552.1|2546.1|2555.4|2549.4|2551.4|2545.4|43
1701068100000|2023-11-27 06:55:00|2552.4|2546.4|2552.9|2546.9|2553.6|2547.6|2551.9|2545.9|33
1701068400000|2023-11-27 07:00:00|2553.1|2547.1|2555.9|2549.9|2557.1|2551.1|2552.6|2546.6|42
1701068700000|2023-11-27 07:05:00|2556.1|2550.1|2557.1|2551.1|2557.1|2551.1|2556.1|2550.1|21
1701069000000|2023-11-27 07:10:00|2557.4|2551.4|2560.4|2554.4|2561.4|2555.4|2557.4|2551.4|29
1701069300000|2023-11-27 07:15:00|2560.1|2554.1|2561.1|2555.1|2562.6|2556.6|2560.1|2554.1|15
1701069600000|2023-11-27 07:20:00|2560.9|2554.9|2559.4|2553.4|2561.6|2555.6|2559.4|2553.4|21
1701069900000|2023-11-27 07:25:00|2559.1|2553.1|2555.9|2549.9|2560.6|2554.6|2555.9|2549.9|35
1701070200000|2023-11-27 07:30:00|2556.1|2550.1|2555.6|2549.6|2557.6|2551.6|2553.9|2547.9|40
1701070500000|2023-11-27 07:35:00|2555.9|2549.9|2557.1|2551.1|2557.1|2551.1|2553.1|2547.1|23
1701070800000|2023-11-27 07:40:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2554.6|2548.6|18
1701071100000|2023-11-27 07:45:00|2557.6|2551.6|2558.1|2552.1|2560.1|2554.1|2557.6|2551.6|34
1701071400000|2023-11-27 07:50:00|2558.4|2552.4|2562.1|2556.1|2562.9|2556.9|2558.1|2552.1|29
1701071700000|2023-11-27 07:55:00|2563.1|2557.1|2565|2559|2565|2559|2560.3|2554.3|37
1701072000000|2023-11-27 08:00:00|2568.4|2562.4|2559.3|2553.3|2569.1|2563.1|2558.8|2552.8|101
1701072300000|2023-11-27 08:05:00|2559.5|2553.5|2555|2549|2561|2555|2555|2549|61
1701072600000|2023-11-27 08:10:00|2554.8|2548.8|2558.5|2552.5|2560.5|2554.5|2554.5|2548.5|60
1701072900000|2023-11-27 08:15:00|2558.8|2552.8|2567.5|2561.5|2568.5|2562.5|2558.8|2552.8|74
1701073200000|2023-11-27 08:20:00|2568|2562|2568.3|2562.3|2570|2564|2566|2560|58
1701073500000|2023-11-27 08:25:00|2568.5|2562.5|2574.3|2568.3|2576.3|2570.3|2568.5|2562.5|86
1701073800000|2023-11-27 08:30:00|2574.5|2568.5|2576.5|2570.5|2576.8|2570.8|2574.5|2568.5|34
1701074100000|2023-11-27 08:35:00|2576.3|2570.3|2575|2569|2576.8|2570.8|2574.3|2568.3|32
1701074400000|2023-11-27 08:40:00|2574.8|2568.8|2569.5|2563.5|2575|2569|2568.3|2562.3|43
1701074700000|2023-11-27 08:45:00|2569.9|2563.9|2569.3|2563.3|2572.3|2566.3|2568.5|2562.5|59
1701075000000|2023-11-27 08:50:00|2569|2563|2570.3|2564.3|2570.3|2564.3|2568.3|2562.3|18
1701075300000|2023-11-27 08:55:00|2570|2564|2569.8|2563.8|2570.8|2564.8|2569.3|2563.3|31
1701075600000|2023-11-27 09:00:00|2570.3|2564.3|2566.8|2560.8|2571.4|2565.4|2566.5|2560.5|40
1701075900000|2023-11-27 09:05:00|2566.5|2560.5|2566|2560|2569|2563|2565.5|2559.5|55
1701076200000|2023-11-27 09:10:00|2565.8|2559.8|2565.4|2559.4|2567.8|2561.8|2564.5|2558.5|41
1701076500000|2023-11-27 09:15:00|2565.6|2559.6|2565.1|2559.1|2566.6|2560.6|2564.9|2558.9|37
1701076800000|2023-11-27 09:20:00|2565.4|2559.4|2567.1|2561.1|2567.6|2561.6|2565.4|2559.4|29
1701077100000|2023-11-27 09:25:00|2567.4|2561.4|2568.1|2562.1|2568.9|2562.9|2565.9|2559.9|47
1701077400000|2023-11-27 09:30:00|2568.4|2562.4|2565.6|2559.6|2568.9|2562.9|2565.6|2559.6|31
1701077700000|2023-11-27 09:35:00|2565.9|2559.9|2562.9|2556.9|2566.1|2560.1|2562.1|2556.1|35
1701078000000|2023-11-27 09:40:00|2562.6|2556.6|2564.6|2558.6|2564.6|2558.6|2561.9|2555.9|48
1701078300000|2023-11-27 09:45:00|2564.4|2558.4|2566.4|2560.4|2568.6|2562.6|2563.9|2557.9|48
1701078600000|2023-11-27 09:50:00|2566.6|2560.6|2565.1|2559.1|2567.6|2561.6|2564.9|2558.9|50
1701078900000|2023-11-27 09:55:00|2565.4|2559.4|2563.9|2557.9|2566.1|2560.1|2563.6|2557.6|34
1701079200000|2023-11-27 10:00:00|2563.6|2557.6|2562.1|2556.1|2563.6|2557.6|2560.1|2554.1|49
1701079500000|2023-11-27 10:05:00|2561.6|2555.6|2561.4|2555.4|2562.4|2556.4|2559.6|2553.6|36
1701079800000|2023-11-27 10:10:00|2561.1|2555.1|2561.6|2555.6|2562.4|2556.4|2560.6|2554.6|29
1701080100000|2023-11-27 10:15:00|2561.4|2555.4|2562.6|2556.6|2562.9|2556.9|2560.9|2554.9|42
1701080400000|2023-11-27 10:20:00|2562.9|2556.9|2561.4|2555.4|2562.9|2556.9|2560.9|2554.9|25
1701080700000|2023-11-27 10:25:00|2561.1|2555.1|2558.9|2552.9|2561.1|2555.1|2558.1|2552.1|31
1701081000000|2023-11-27 10:30:00|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|23
1701081300000|2023-11-27 10:35:00|2557.6|2551.6|2558.4|2552.4|2559.4|2553.4|2557.4|2551.4|38
1701081600000|2023-11-27 10:40:00|2558.6|2552.6|2560.4|2554.4|2561.6|2555.6|2558.4|2552.4|34
1701081900000|2023-11-27 10:45:00|2560.6|2554.6|2562.1|2556.1|2563.1|2557.1|2559.6|2553.6|38
1701082200000|2023-11-27 10:50:00|2562.4|2556.4|2561.6|2555.6|2563.4|2557.4|2561.6|2555.6|32
1701082500000|2023-11-27 10:55:00|2561.4|2555.4|2564.4|2558.4|2564.4|2558.4|2561.4|2555.4|27
1701082800000|2023-11-27 11:00:00|2564.6|2558.6|2568.4|2562.4|2568.9|2562.9|2563.1|2557.1|41
1701083100000|2023-11-27 11:05:00|2568.6|2562.6|2566.1|2560.1|2568.6|2562.6|2565.1|2559.1|37
1701083400000|2023-11-27 11:10:00|2565.9|2559.9|2566.6|2560.6|2566.9|2560.9|2565.6|2559.6|33
1701083700000|2023-11-27 11:15:00|2566.1|2560.1|2567.9|2561.9|2568.1|2562.1|2565.4|2559.4|30
1701084000000|2023-11-27 11:20:00|2568.1|2562.1|2568.1|2562.1|2568.6|2562.6|2566.9|2560.9|32
1701084300000|2023-11-27 11:25:00|2567.9|2561.9|2570.4|2564.4|2570.4|2564.4|2566.6|2560.6|40
1701084600000|2023-11-27 11:30:00|2570.1|2564.1|2570.9|2564.9|2571.6|2565.6|2568.9|2562.9|29
1701084900000|2023-11-27 11:35:00|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.4|2563.4|27
1701085200000|2023-11-27 11:40:00|2569.4|2563.4|2566.6|2560.6|2569.4|2563.4|2565.1|2559.1|34
1701085500000|2023-11-27 11:45:00|2566.9|2560.9|2564.4|2558.4|2569.1|2563.1|2564.1|2558.1|31
1701085800000|2023-11-27 11:50:00|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2562.6|2556.6|33
1701086100000|2023-11-27 11:55:00|2563.9|2557.9|2564.4|2558.4|2565.4|2559.4|2563.9|2557.9|18
1701086400000|2023-11-27 12:00:00|2564.6|2558.6|2562.1|2556.1|2565.6|2559.6|2562.1|2556.1|32
1701086700000|2023-11-27 12:05:00|2562.4|2556.4|2563.6|2557.6|2563.9|2557.9|2562.4|2556.4|19
1701087000000|2023-11-27 12:10:00|2563.4|2557.4|2563.6|2557.6|2564.1|2558.1|2561.6|2555.6|34
1701087300000|2023-11-27 12:15:00|2563.4|2557.4|2563.9|2557.9|2564.1|2558.1|2563.4|2557.4|15
1701087600000|2023-11-27 12:20:00|2564.1|2558.1|2564.6|2558.6|2564.9|2558.9|2563.1|2557.1|29
1701087900000|2023-11-27 12:25:00|2564.4|2558.4|2563.6|2557.6|2566.1|2560.1|2563.4|2557.4|23
1701088200000|2023-11-27 12:30:00|2563.4|2557.4|2561.4|2555.4|2564.1|2558.1|2560.9|2554.9|35
1701088500000|2023-11-27 12:35:00|2561.9|2555.9|2563.9|2557.9|2564.1|2558.1|2561.6|2555.6|28
1701088800000|2023-11-27 12:40:00|2563.6|2557.6|2562.4|2556.4|2565.4|2559.4|2562.1|2556.1|23
1701089100000|2023-11-27 12:45:00|2562.1|2556.1|2558.4|2552.4|2564.1|2558.1|2558.1|2552.1|53
1701089400000|2023-11-27 12:50:00|2558.1|2552.1|2558.4|2552.4|2561.6|2555.6|2557.4|2551.4|90
1701089700000|2023-11-27 12:55:00|2558.9|2552.9|2554.9|2548.9|2561.4|2555.4|2554.9|2548.9|74
1701090000000|2023-11-27 13:00:00|2554.4|2548.4|2554.1|2548.1|2556.3|2550.3|2551.6|2545.6|175
1701090300000|2023-11-27 13:05:00|2554.4|2548.4|2555.9|2549.9|2557.6|2551.6|2553.6|2547.6|86
1701090600000|2023-11-27 13:10:00|2555.6|2549.6|2559.6|2553.6|2559.6|2553.6|2555.4|2549.4|35
1701090900000|2023-11-27 13:15:00|2559.4|2553.4|2556.1|2550.1|2559.9|2553.9|2552.9|2546.9|123
1701091200000|2023-11-27 13:20:00|2555.6|2549.6|2553.4|2547.4|2556.1|2550.1|2553.4|2547.4|56
1701091500000|2023-11-27 13:25:00|2553.6|2547.6|2554.9|2548.9|2556.4|2550.4|2553.4|2547.4|41
1701091800000|2023-11-27 13:30:00|2555.1|2549.1|2552.6|2546.6|2555.6|2549.6|2552.4|2546.4|58
1701092100000|2023-11-27 13:35:00|2553.6|2547.6|2549.4|2543.4|2554.1|2548.1|2549.4|2543.4|62
1701092400000|2023-11-27 13:40:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2545.6|2539.6|72
1701092700000|2023-11-27 13:45:00|2549.1|2543.1|2546.4|2540.4|2550.4|2544.4|2546.4|2540.4|48
1701093000000|2023-11-27 13:50:00|2546.6|2540.6|2548.6|2542.6|2549.1|2543.1|2545.6|2539.6|57
1701093300000|2023-11-27 13:55:00|2548.4|2542.4|2547.6|2541.6|2549.6|2543.6|2547.1|2541.1|42
1701093600000|2023-11-27 14:00:00|2547.4|2541.4|2544.1|2538.1|2548.9|2542.9|2543.9|2537.9|84
1701093900000|2023-11-27 14:05:00|2543.9|2537.9|2544.1|2538.1|2544.9|2538.9|2543.4|2537.4|36
1701094200000|2023-11-27 14:10:00|2544.4|2538.4|2544.9|2538.9|2545.9|2539.9|2544.4|2538.4|35
1701094500000|2023-11-27 14:15:00|2544.6|2538.6|2543.6|2537.6|2545.1|2539.1|2543.4|2537.4|22
1701094800000|2023-11-27 14:20:00|2543.9|2537.9|2546.1|2540.1|2546.9|2540.9|2543.6|2537.6|42
1701095100000|2023-11-27 14:25:00|2545.9|2539.9|2547.1|2541.1|2550.1|2544.1|2545.9|2539.9|50
1701095400000|2023-11-27 14:30:00|2546.9|2540.9|2541.4|2535.4|2546.9|2540.9|2540.6|2534.6|76
1701095700000|2023-11-27 14:35:00|2541.6|2535.6|2541.6|2535.6|2543.4|2537.4|2540.4|2534.4|58
1701096000000|2023-11-27 14:40:00|2541.4|2535.4|2541.1|2535.1|2544.1|2538.1|2541.1|2535.1|53
1701096300000|2023-11-27 14:45:00|2540.9|2534.9|2541.9|2535.9|2543.6|2537.6|2539.9|2533.9|161
1701096600000|2023-11-27 14:50:00|2541.6|2535.6|2545.9|2539.9|2546.6|2540.6|2538.6|2532.6|107
1701096900000|2023-11-27 14:55:00|2546.1|2540.1|2545.6|2539.6|2548|2542|2543.4|2537.4|55
1701097200000|2023-11-27 15:00:00|2545.1|2539.1|2543.9|2537.9|2548.1|2542.1|2543.6|2537.6|89
1701097500000|2023-11-27 15:05:00|2543.6|2537.6|2540.6|2534.6|2543.9|2537.9|2540.1|2534.1|114
1701097800000|2023-11-27 15:10:00|2541.6|2535.6|2539.6|2533.6|2542.1|2536.1|2538.9|2532.9|117
1701098100000|2023-11-27 15:15:00|2539.4|2533.4|2539.4|2533.4|2540.1|2534.1|2538.9|2532.9|32
1701098400000|2023-11-27 15:20:00|2539.6|2533.6|2539.1|2533.1|2540.4|2534.4|2538.6|2532.6|26
1701098700000|2023-11-27 15:25:00|2538.9|2532.9|2540.4|2534.4|2540.6|2534.6|2538.4|2532.4|51
1701099000000|2023-11-27 15:30:00|2540.6|2534.6|2540.4|2534.4|2541.6|2535.6|2538.6|2532.6|29
1701099300000|2023-11-27 15:35:00|2540.1|2534.1|2541.6|2535.6|2541.6|2535.6|2538.9|2532.9|51
1701099600000|2023-11-27 15:40:00|2541.9|2535.9|2543.4|2537.4|2547.1|2541.1|2541.9|2535.9|67
1701099900000|2023-11-27 15:45:00|2543.1|2537.1|2542.9|2536.9|2547.4|2541.4|2542.6|2536.6|71
1701100200000|2023-11-27 15:50:00|2542.6|2536.6|2540.6|2534.6|2544.1|2538.1|2539.1|2533.1|63
1701100500000|2023-11-27 15:55:00|2540.9|2534.9|2542.9|2536.9|2544.1|2538.1|2539.9|2533.9|195
1701100800000|2023-11-27 16:00:00|2542.6|2536.6|2539.1|2533.1|2543.4|2537.4|2538.6|2532.6|71
1701101100000|2023-11-27 16:05:00|2539.6|2533.6|2537.4|2531.4|2539.6|2533.6|2536.6|2530.6|62
1701101400000|2023-11-27 16:10:00|2537.1|2531.1|2537.6|2531.6|2537.9|2531.9|2535.6|2529.6|38
1701101700000|2023-11-27 16:15:00|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2534.4|2528.4|39
1701102000000|2023-11-27 16:20:00|2536.9|2530.9|2535.4|2529.4|2536.9|2530.9|2534.6|2528.6|56
1701102300000|2023-11-27 16:25:00|2535.1|2529.1|2536.1|2530.1|2537.1|2531.1|2533.1|2527.1|64
1701102600000|2023-11-27 16:30:00|2535.9|2529.9|2534.9|2528.9|2537.1|2531.1|2533.1|2527.1|52
1701102900000|2023-11-27 16:35:00|2534.6|2528.6|2532.6|2526.6|2534.9|2528.9|2531.6|2525.6|65
1701103200000|2023-11-27 16:40:00|2532.9|2526.9|2531.1|2525.1|2532.9|2526.9|2530.4|2524.4|62
1701103500000|2023-11-27 16:45:00|2531.4|2525.4|2530.9|2524.9|2531.9|2525.9|2530.1|2524.1|71
1701103800000|2023-11-27 16:50:00|2531.1|2525.1|2529.9|2523.9|2531.9|2525.9|2529.9|2523.9|38
1701104100000|2023-11-27 16:55:00|2529.6|2523.6|2527.4|2521.4|2530.6|2524.6|2526.1|2520.1|47
1701104400000|2023-11-27 17:00:00|2527.1|2521.1|2527.4|2521.4|2528.4|2522.4|2523.9|2517.9|34
1701104700000|2023-11-27 17:05:00|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2525.8|2519.8|10
1701105000000|2023-11-27 17:10:00|2525.9|2519.9|2522.9|2516.9|2525.9|2519.9|2521.9|2515.9|15
1701105300000|2023-11-27 17:15:00|2522.6|2516.6|2523.9|2517.9|2523.9|2517.9|2522.4|2516.4|8
1701105600000|2023-11-27 17:20:00|2522.4|2516.4|2523.4|2517.4|2523.9|2517.9|2522.4|2516.4|5
1701105900000|2023-11-27 17:25:00|2523.6|2517.6|2525.1|2519.1|2525.1|2519.1|2523.6|2517.6|6
1701107100000|2023-11-27 17:45:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1701107400000|2023-11-27 17:50:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1701107700000|2023-11-27 17:55:00|2524.4|2518.4|2524.8|2518.8|2524.8|2518.8|2524.4|2518.4|5
1701108000000|2023-11-27 18:00:00|2525|2519|2524.8|2518.8|2525.8|2519.8|2524.8|2518.8|10
1701108300000|2023-11-27 18:05:00|2525|2519|2525|2519|2525.8|2519.8|2524.8|2518.8|10
1701108600000|2023-11-27 18:10:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1701109200000|2023-11-27 18:20:00|2525.8|2519.8|2527.5|2521.5|2527.5|2521.5|2525.5|2519.5|7
1701109500000|2023-11-27 18:25:00|2527.8|2521.8|2527.6|2521.6|2527.8|2521.8|2527.5|2521.5|4
1701109800000|2023-11-27 18:30:00|2527.8|2521.8|2528.5|2522.5|2528.6|2522.6|2527.5|2521.5|5
1701110100000|2023-11-27 18:35:00|2528.3|2522.3|2527.3|2521.3|2528.3|2522.3|2527|2521|5
1701110400000|2023-11-27 18:40:00|2528.6|2522.6|2529.8|2523.8|2530|2524|2528.6|2522.6|6
1701110700000|2023-11-27 18:45:00|2529.6|2523.6|2529.5|2523.5|2529.9|2523.9|2529.5|2523.5|4
1701111000000|2023-11-27 18:50:00|2529|2523|2527.3|2521.3|2529|2523|2526.8|2520.8|18
1701111300000|2023-11-27 18:55:00|2533.8|2515|2533.5|2514.8|2533.8|2515|2533.5|2514.8|2
1701133200000|2023-11-28 01:00:00|2540.6|2534.6|2541.3|2535.3|2541.5|2535.5|2539.1|2533.1|41
1701133500000|2023-11-28 01:05:00|2541|2535|2544.5|2538.5|2544.6|2538.6|2539.4|2533.4|53
1701133800000|2023-11-28 01:10:00|2544.3|2538.3|2544|2538|2544.5|2538.5|2542.3|2536.3|41
1701134100000|2023-11-28 01:15:00|2543.8|2537.8|2546.5|2540.5|2547.1|2541.1|2543.5|2537.5|103
1701134400000|2023-11-28 01:20:00|2546.3|2540.3|2543.5|2537.5|2546.5|2540.5|2542.8|2536.8|67
1701134700000|2023-11-28 01:25:00|2543.3|2537.3|2545.8|2539.8|2546.3|2540.3|2543.3|2537.3|63
1701135000000|2023-11-28 01:30:00|2545.5|2539.5|2548.8|2542.8|2548.8|2542.8|2544.8|2538.8|87
1701135300000|2023-11-28 01:35:00|2548.3|2542.3|2547.8|2541.8|2548.8|2542.8|2547|2541|40
1701135600000|2023-11-28 01:40:00|2547.5|2541.5|2548.8|2542.8|2549.8|2543.8|2547.3|2541.3|66
1701135900000|2023-11-28 01:45:00|2548.5|2542.5|2549.3|2543.3|2549.8|2543.8|2547.8|2541.8|60
1701136200000|2023-11-28 01:50:00|2549|2543|2543.5|2537.5|2549|2543|2543|2537|82
1701136500000|2023-11-28 01:55:00|2543.8|2537.8|2546.8|2540.8|2547|2541|2543|2537|112
1701136800000|2023-11-28 02:00:00|2546.5|2540.5|2545.8|2539.8|2547.8|2541.8|2544.3|2538.3|85
1701137100000|2023-11-28 02:05:00|2545.5|2539.5|2546|2540|2547.3|2541.3|2545.3|2539.3|36
1701137400000|2023-11-28 02:10:00|2545.8|2539.8|2544.8|2538.8|2545.8|2539.8|2544|2538|27
1701137700000|2023-11-28 02:15:00|2545|2539|2545|2539|2545.5|2539.5|2545|2539|6
1701138000000|2023-11-28 02:20:00|2545.3|2539.3|2546|2540|2546|2540|2545.3|2539.3|3
1701138300000|2023-11-28 02:25:00|2546.3|2540.3|2546.5|2540.5|2547.3|2541.3|2546.3|2540.3|13
1701138600000|2023-11-28 02:30:00|2546.3|2540.3|2549.8|2543.8|2549.8|2543.8|2546|2540|56
1701138900000|2023-11-28 02:35:00|2549.5|2543.5|2548.3|2542.3|2549.8|2543.8|2547.3|2541.3|66
1701139200000|2023-11-28 02:40:00|2548|2542|2545.3|2539.3|2548|2542|2544.5|2538.5|42
1701139500000|2023-11-28 02:45:00|2545|2539|2545.3|2539.3|2545.5|2539.5|2544.3|2538.3|45
1701139800000|2023-11-28 02:50:00|2545|2539|2541.5|2535.5|2545.3|2539.3|2541.3|2535.3|36
1701140100000|2023-11-28 02:55:00|2541.8|2535.8|2541.5|2535.5|2542|2536|2540.8|2534.8|22
1701140400000|2023-11-28 03:00:00|2541.8|2535.8|2538.8|2532.8|2541.8|2535.8|2538.5|2532.5|35
1701140700000|2023-11-28 03:05:00|2538.5|2532.5|2541.3|2535.3|2541.5|2535.5|2538.5|2532.5|38
1701141000000|2023-11-28 03:10:00|2541.5|2535.5|2541.3|2535.3|2541.8|2535.8|2540.3|2534.3|23
1701141300000|2023-11-28 03:15:00|2541|2535|2541.3|2535.3|2543.3|2537.3|2540.5|2534.5|45
1701141600000|2023-11-28 03:20:00|2541.5|2535.5|2540.5|2534.5|2541.5|2535.5|2539.3|2533.3|44
1701141900000|2023-11-28 03:25:00|2540.8|2534.8|2542|2536|2544.3|2538.3|2540.8|2534.8|65
1701142200000|2023-11-28 03:30:00|2541.8|2535.8|2539.5|2533.5|2541.8|2535.8|2539.3|2533.3|14
1701142500000|2023-11-28 03:35:00|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|6
1701142800000|2023-11-28 03:40:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1701143100000|2023-11-28 03:45:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539|2533|8
1701143400000|2023-11-28 03:50:00|2539.8|2533.8|2541.5|2535.5|2541.5|2535.5|2539.8|2533.8|9
1701143700000|2023-11-28 03:55:00|2541.3|2535.3|2541|2535|2541.8|2535.8|2541|2535|45
1701144000000|2023-11-28 04:00:00|2541.3|2535.3|2542.5|2536.5|2543|2537|2541|2535|8
1701144300000|2023-11-28 04:05:00|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1701144600000|2023-11-28 04:10:00|2541.8|2535.8|2540|2534|2541.8|2535.8|2540|2534|11
1701144900000|2023-11-28 04:15:00|2540.3|2534.3|2541|2535|2541|2535|2540.3|2534.3|5
1701145200000|2023-11-28 04:20:00|2540.8|2534.8|2540.8|2534.8|2542|2536|2540.8|2534.8|7
1701145800000|2023-11-28 04:30:00|2540.5|2534.5|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|9
1701146100000|2023-11-28 04:35:00|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|7
1701146400000|2023-11-28 04:40:00|2540|2534|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|6
1701146700000|2023-11-28 04:45:00|2540|2534|2539.8|2533.8|2540.5|2534.5|2539.8|2533.8|5
1701147000000|2023-11-28 04:50:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1701147300000|2023-11-28 04:55:00|2539.8|2533.8|2540|2534|2540.3|2534.3|2539.8|2533.8|4
1701147600000|2023-11-28 05:00:00|2540.3|2534.3|2540|2534|2540.8|2534.8|2540|2534|5
1701147900000|2023-11-28 05:05:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1701148200000|2023-11-28 05:10:00|2539.3|2533.3|2541.5|2535.5|2541.5|2535.5|2539.3|2533.3|14
1701148500000|2023-11-28 05:15:00|2541.3|2535.3|2541.8|2535.8|2542|2536|2541.3|2535.3|7
1701148800000|2023-11-28 05:20:00|2542|2536|2541.3|2535.3|2542|2536|2541|2535|7
1701149100000|2023-11-28 05:25:00|2541.5|2535.5|2540.5|2534.5|2541.8|2535.8|2540.5|2534.5|5
1701149400000|2023-11-28 05:30:00|2540.3|2534.3|2539.5|2533.5|2542|2536|2539.3|2533.3|96
1701149700000|2023-11-28 05:35:00|2539.8|2533.8|2540.8|2534.8|2541.5|2535.5|2538.8|2532.8|60
1701150000000|2023-11-28 05:40:00|2541|2535|2540|2534|2542.8|2536.8|2539|2533|102
1701150300000|2023-11-28 05:45:00|2540.3|2534.3|2540.8|2534.8|2542.5|2536.5|2539.3|2533.3|63
1701150600000|2023-11-28 05:50:00|2541|2535|2541|2535|2541.3|2535.3|2537.5|2531.5|91
1701150900000|2023-11-28 05:55:00|2541.3|2535.3|2541.3|2535.3|2543|2537|2541.3|2535.3|68
1701151200000|2023-11-28 06:00:00|2541|2535|2542.8|2536.8|2543|2537|2539.8|2533.8|76
1701151500000|2023-11-28 06:05:00|2543|2537|2542.8|2536.8|2544.3|2538.3|2542|2536|57
1701151800000|2023-11-28 06:10:00|2542.5|2536.5|2542.3|2536.3|2543.5|2537.5|2541.8|2535.8|62
1701152100000|2023-11-28 06:15:00|2542|2536|2543.8|2537.8|2544.8|2538.8|2541.8|2535.8|54
1701152400000|2023-11-28 06:20:00|2544|2538|2543.8|2537.8|2544.8|2538.8|2542.5|2536.5|45
1701152700000|2023-11-28 06:25:00|2543.5|2537.5|2544.8|2538.8|2545.5|2539.5|2543.3|2537.3|22
1701153000000|2023-11-28 06:30:00|2545|2539|2545|2539|2546|2540|2544.5|2538.5|51
1701153300000|2023-11-28 06:35:00|2545.3|2539.3|2544.8|2538.8|2546|2540|2543.5|2537.5|70
1701153600000|2023-11-28 06:40:00|2545|2539|2544.8|2538.8|2545|2539|2544.5|2538.5|12
1701153900000|2023-11-28 06:45:00|2545|2539|2545.5|2539.5|2546.5|2540.5|2544.8|2538.8|34
1701154200000|2023-11-28 06:50:00|2545.8|2539.8|2545.8|2539.8|2546.3|2540.3|2545.5|2539.5|23
1701154500000|2023-11-28 06:55:00|2545.5|2539.5|2545.3|2539.3|2545.8|2539.8|2544.8|2538.8|12
1701154800000|2023-11-28 07:00:00|2545|2539|2545|2539|2545.5|2539.5|2543.8|2537.8|17
1701155100000|2023-11-28 07:05:00|2544.8|2538.8|2543.3|2537.3|2545|2539|2543|2537|17
1701155400000|2023-11-28 07:10:00|2543.5|2537.5|2541.8|2535.8|2543.5|2537.5|2541.8|2535.8|15
1701155700000|2023-11-28 07:15:00|2541.5|2535.5|2540.8|2534.8|2542.5|2536.5|2540.3|2534.3|22
1701156000000|2023-11-28 07:20:00|2541|2535|2540.8|2534.8|2541.8|2535.8|2540.3|2534.3|20
1701156300000|2023-11-28 07:25:00|2540.5|2534.5|2541.3|2535.3|2541.5|2535.5|2540.5|2534.5|18
1701156600000|2023-11-28 07:30:00|2541|2535|2544.8|2538.8|2545.3|2539.3|2540.5|2534.5|32
1701156900000|2023-11-28 07:35:00|2544.5|2538.5|2543.5|2537.5|2544.5|2538.5|2543.3|2537.3|8
1701157200000|2023-11-28 07:40:00|2543.8|2537.8|2543.8|2537.8|2544.3|2538.3|2542|2536|26
1701157500000|2023-11-28 07:45:00|2544|2538|2542.8|2536.8|2544|2538|2541.8|2535.8|13
1701157800000|2023-11-28 07:50:00|2542.5|2536.5|2541.8|2535.8|2542.5|2536.5|2540.8|2534.8|28
1701158100000|2023-11-28 07:55:00|2541.6|2535.6|2548.8|2542.8|2548.8|2542.8|2540.4|2534.4|35
1701158400000|2023-11-28 08:00:00|2549.8|2543.8|2537.1|2531.1|2550.1|2544.1|2536.9|2530.9|100
1701158700000|2023-11-28 08:05:00|2536.6|2530.6|2533.1|2527.1|2537.8|2531.8|2532.6|2526.6|51
1701159000000|2023-11-28 08:10:00|2532.6|2526.6|2525.9|2519.9|2532.6|2526.6|2525.6|2519.6|78
1701159300000|2023-11-28 08:15:00|2525.6|2519.6|2523.4|2517.4|2525.9|2519.9|2522.6|2516.6|54
1701159600000|2023-11-28 08:20:00|2523.1|2517.1|2524.4|2518.4|2526.8|2520.8|2523.1|2517.1|54
1701159900000|2023-11-28 08:25:00|2524.1|2518.1|2523.9|2517.9|2524.6|2518.6|2523.6|2517.6|27
1701160200000|2023-11-28 08:30:00|2523.6|2517.6|2523.6|2517.6|2524.4|2518.4|2523.4|2517.4|53
1701160500000|2023-11-28 08:35:00|2523.4|2517.4|2523.9|2517.9|2524.9|2518.9|2523.4|2517.4|29
1701160800000|2023-11-28 08:40:00|2524.1|2518.1|2523.9|2517.9|2524.6|2518.6|2523.6|2517.6|28
1701161100000|2023-11-28 08:45:00|2524.1|2518.1|2524.9|2518.9|2526.1|2520.1|2524.1|2518.1|31
1701161400000|2023-11-28 08:50:00|2524.6|2518.6|2525.6|2519.6|2526.1|2520.1|2524.4|2518.4|41
1701161700000|2023-11-28 08:55:00|2525.4|2519.4|2525.1|2519.1|2525.9|2519.9|2524.6|2518.6|22
1701162000000|2023-11-28 09:00:00|2525.4|2519.4|2524.6|2518.6|2530.4|2524.4|2524.4|2518.4|105
1701162300000|2023-11-28 09:05:00|2524.4|2518.4|2525.6|2519.6|2525.6|2519.6|2523.1|2517.1|53
1701162600000|2023-11-28 09:10:00|2525.4|2519.4|2525.4|2519.4|2526.4|2520.4|2524.9|2518.9|31
1701162900000|2023-11-28 09:15:00|2525.6|2519.6|2526.9|2520.9|2527.6|2521.6|2523.9|2517.9|32
1701163200000|2023-11-28 09:20:00|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2524.1|2518.1|46
1701163500000|2023-11-28 09:25:00|2526.1|2520.1|2524.9|2518.9|2526.1|2520.1|2524.4|2518.4|36
1701163800000|2023-11-28 09:30:00|2524.6|2518.6|2525.4|2519.4|2526.9|2520.9|2523.1|2517.1|60
1701164100000|2023-11-28 09:35:00|2525.1|2519.1|2524.6|2518.6|2526.9|2520.9|2524.6|2518.6|30
1701164400000|2023-11-28 09:40:00|2524.4|2518.4|2520.4|2514.4|2525.1|2519.1|2520.4|2514.4|49
1701164700000|2023-11-28 09:45:00|2520.9|2514.9|2520.4|2514.4|2521.1|2515.1|2519.9|2513.9|26
1701165000000|2023-11-28 09:50:00|2520.1|2514.1|2521.1|2515.1|2524.1|2518.1|2520.1|2514.1|40
1701165300000|2023-11-28 09:55:00|2520.9|2514.9|2522.1|2516.1|2522.9|2516.9|2520.4|2514.4|35
1701165600000|2023-11-28 10:00:00|2522.4|2516.4|2525.1|2519.1|2525.6|2519.6|2522.4|2516.4|31
1701165900000|2023-11-28 10:05:00|2524.9|2518.9|2527.1|2521.1|2528.1|2522.1|2524.1|2518.1|48
1701166200000|2023-11-28 10:10:00|2527.4|2521.4|2529.1|2523.1|2529.9|2523.9|2526.9|2520.9|39
1701166500000|2023-11-28 10:15:00|2529.4|2523.4|2529.6|2523.6|2531.1|2525.1|2528.1|2522.1|40
1701166800000|2023-11-28 10:20:00|2528.9|2522.9|2527.9|2521.9|2529.6|2523.6|2527.9|2521.9|20
1701167100000|2023-11-28 10:25:00|2527.6|2521.6|2525.9|2519.9|2527.9|2521.9|2525.4|2519.4|33
1701167400000|2023-11-28 10:30:00|2525.6|2519.6|2526.6|2520.6|2527.6|2521.6|2525.1|2519.1|35
1701167700000|2023-11-28 10:35:00|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2525.6|2519.6|15
1701168000000|2023-11-28 10:40:00|2526.1|2520.1|2527.6|2521.6|2527.6|2521.6|2525.4|2519.4|24
1701168300000|2023-11-28 10:45:00|2527.4|2521.4|2528.4|2522.4|2528.6|2522.6|2526.1|2520.1|30
1701168600000|2023-11-28 10:50:00|2528.1|2522.1|2526.9|2520.9|2528.1|2522.1|2525.9|2519.9|22
1701168900000|2023-11-28 10:55:00|2526.6|2520.6|2525.1|2519.1|2527.4|2521.4|2524.9|2518.9|26
1701169200000|2023-11-28 11:00:00|2524.6|2518.6|2524.4|2518.4|2525.4|2519.4|2524.1|2518.1|21
1701169500000|2023-11-28 11:05:00|2524.6|2518.6|2525.6|2519.6|2525.9|2519.9|2523.9|2517.9|24
1701169800000|2023-11-28 11:10:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|10
1701170100000|2023-11-28 11:15:00|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2524.6|2518.6|18
1701170400000|2023-11-28 11:20:00|2525.4|2519.4|2526.4|2520.4|2526.6|2520.6|2525.1|2519.1|24
1701170700000|2023-11-28 11:25:00|2526.1|2520.1|2526.6|2520.6|2527.4|2521.4|2525.6|2519.6|18
1701171000000|2023-11-28 11:30:00|2526.9|2520.9|2528.9|2522.9|2529.6|2523.6|2526.9|2520.9|35
1701171300000|2023-11-28 11:35:00|2529.1|2523.1|2528.1|2522.1|2529.4|2523.4|2527.9|2521.9|24
1701171600000|2023-11-28 11:40:00|2527.9|2521.9|2526.1|2520.1|2527.9|2521.9|2525.6|2519.6|21
1701171900000|2023-11-28 11:45:00|2525.9|2519.9|2524.9|2518.9|2526.9|2520.9|2524.9|2518.9|38
1701172200000|2023-11-28 11:50:00|2524.6|2518.6|2524.1|2518.1|2525.1|2519.1|2523.6|2517.6|28
1701172500000|2023-11-28 11:55:00|2523.9|2517.9|2525.9|2519.9|2525.9|2519.9|2523.4|2517.4|27
1701172800000|2023-11-28 12:00:00|2526.1|2520.1|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|30
1701173100000|2023-11-28 12:05:00|2525.9|2519.9|2526.6|2520.6|2527.1|2521.1|2524.6|2518.6|26
1701173400000|2023-11-28 12:10:00|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.1|2520.1|20
1701173700000|2023-11-28 12:15:00|2527.6|2521.6|2528.9|2522.9|2529.6|2523.6|2527.1|2521.1|30
1701174000000|2023-11-28 12:20:00|2529.1|2523.1|2528.1|2522.1|2529.1|2523.1|2526.6|2520.6|27
1701174300000|2023-11-28 12:25:00|2527.9|2521.9|2527.6|2521.6|2529.1|2523.1|2527.1|2521.1|21
1701174600000|2023-11-28 12:30:00|2527.9|2521.9|2528.4|2522.4|2529.4|2523.4|2527.6|2521.6|27
1701174900000|2023-11-28 12:35:00|2528.6|2522.6|2527.1|2521.1|2528.6|2522.6|2526.9|2520.9|23
1701175200000|2023-11-28 12:40:00|2526.9|2520.9|2528.9|2522.9|2529.6|2523.6|2526.6|2520.6|48
1701175500000|2023-11-28 12:45:00|2528.6|2522.6|2529.1|2523.1|2529.4|2523.4|2526.4|2520.4|24
1701175800000|2023-11-28 12:50:00|2529.4|2523.4|2534.6|2528.6|2534.6|2528.6|2528.6|2522.6|74
1701176100000|2023-11-28 12:55:00|2534.4|2528.4|2533.9|2527.9|2535.6|2529.6|2532.1|2526.1|97
1701176400000|2023-11-28 13:00:00|2534.1|2528.1|2534.6|2528.6|2539.1|2533.1|2533.9|2527.9|186
1701176700000|2023-11-28 13:05:00|2534.9|2528.9|2534.6|2528.6|2538.1|2532.1|2534.6|2528.6|71
1701177000000|2023-11-28 13:10:00|2534.4|2528.4|2535.1|2529.1|2537.4|2531.4|2534.4|2528.4|59
1701177300000|2023-11-28 13:15:00|2535.4|2529.4|2533.1|2527.1|2535.9|2529.9|2531.4|2525.4|98
1701177600000|2023-11-28 13:20:00|2532.9|2526.9|2530.4|2524.4|2533.6|2527.6|2530.4|2524.4|79
1701177900000|2023-11-28 13:25:00|2530.9|2524.9|2532.9|2526.9|2532.9|2526.9|2529.1|2523.1|102
1701178200000|2023-11-28 13:30:00|2533.1|2527.1|2532.1|2526.1|2534.4|2528.4|2531.1|2525.1|85
1701178500000|2023-11-28 13:35:00|2532.4|2526.4|2533.6|2527.6|2534.1|2528.1|2532.1|2526.1|70
1701178800000|2023-11-28 13:40:00|2533.9|2527.9|2537.4|2531.4|2537.9|2531.9|2533.6|2527.6|51
1701179100000|2023-11-28 13:45:00|2537.6|2531.6|2539.6|2533.6|2540.6|2534.6|2535.6|2529.6|60
1701179400000|2023-11-28 13:50:00|2539.4|2533.4|2540.9|2534.9|2543.1|2537.1|2539.4|2533.4|64
1701179700000|2023-11-28 13:55:00|2541.1|2535.1|2541.6|2535.6|2542.4|2536.4|2540.9|2534.9|27
1701180000000|2023-11-28 14:00:00|2541.4|2535.4|2544.5|2538.5|2544.5|2538.5|2538.4|2532.4|57
1701180300000|2023-11-28 14:05:00|2544.3|2538.3|2543.4|2537.4|2544.5|2538.5|2540.4|2534.4|65
1701180600000|2023-11-28 14:10:00|2543.1|2537.1|2538.6|2532.6|2543.1|2537.1|2538.4|2532.4|36
1701180900000|2023-11-28 14:15:00|2538.4|2532.4|2539.1|2533.1|2540.4|2534.4|2537.1|2531.1|35
1701181200000|2023-11-28 14:20:00|2538.9|2532.9|2540.6|2534.6|2543.4|2537.4|2538.6|2532.6|75
1701181500000|2023-11-28 14:25:00|2539.9|2533.9|2540.9|2534.9|2541.4|2535.4|2539.1|2533.1|51
1701181800000|2023-11-28 14:30:00|2541.4|2535.4|2536.9|2530.9|2541.4|2535.4|2536.1|2530.1|91
1701182100000|2023-11-28 14:35:00|2536.6|2530.6|2536.1|2530.1|2536.9|2530.9|2534.6|2528.6|72
1701182400000|2023-11-28 14:40:00|2535.6|2529.6|2538.6|2532.6|2539.9|2533.9|2535.6|2529.6|51
1701182700000|2023-11-28 14:45:00|2538.9|2532.9|2541.1|2535.1|2543.6|2537.6|2538.9|2532.9|56
1701183000000|2023-11-28 14:50:00|2540.9|2534.9|2541.4|2535.4|2541.9|2535.9|2539.1|2533.1|62
1701183300000|2023-11-28 14:55:00|2541.1|2535.1|2542.1|2536.1|2542.6|2536.6|2540.1|2534.1|39
1701183600000|2023-11-28 15:00:00|2542.6|2536.6|2541.6|2535.6|2543.1|2537.1|2539.6|2533.6|79
1701183900000|2023-11-28 15:05:00|2541.4|2535.4|2537.4|2531.4|2541.4|2535.4|2536.1|2530.1|56
1701184200000|2023-11-28 15:10:00|2537.1|2531.1|2538.1|2532.1|2538.9|2532.9|2537.1|2531.1|34
1701184500000|2023-11-28 15:15:00|2537.9|2531.9|2539.9|2533.9|2539.9|2533.9|2537.9|2531.9|33
1701184800000|2023-11-28 15:20:00|2539.4|2533.4|2543.9|2537.9|2544.1|2538.1|2537.4|2531.4|57
1701185100000|2023-11-28 15:25:00|2543.6|2537.6|2545.4|2539.4|2545.6|2539.6|2543.1|2537.1|40
1701185400000|2023-11-28 15:30:00|2545.6|2539.6|2546.9|2540.9|2547.4|2541.4|2545.4|2539.4|52
1701185700000|2023-11-28 15:35:00|2546.6|2540.6|2548.4|2542.4|2548.9|2542.9|2543.9|2537.9|74
1701186000000|2023-11-28 15:40:00|2548.6|2542.6|2548|2542|2552.1|2546.1|2547.3|2541.3|122
1701186300000|2023-11-28 15:45:00|2547.6|2541.6|2542.1|2536.1|2548.6|2542.6|2542.1|2536.1|63
1701186600000|2023-11-28 15:50:00|2541.9|2535.9|2545.4|2539.4|2546.1|2540.1|2541.9|2535.9|63
1701186900000|2023-11-28 15:55:00|2545.1|2539.1|2540.3|2534.3|2545.1|2539.1|2538.3|2532.3|141
1701187200000|2023-11-28 16:00:00|2540|2534|2540.1|2534.1|2540.6|2534.6|2538.4|2532.4|45
1701187500000|2023-11-28 16:05:00|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.1|2534.1|14
1701187800000|2023-11-28 16:10:00|2540.9|2534.9|2541.4|2535.4|2542.6|2536.6|2540.1|2534.1|29
1701188100000|2023-11-28 16:15:00|2541.1|2535.1|2540.6|2534.6|2541.4|2535.4|2539.9|2533.9|31
1701188400000|2023-11-28 16:20:00|2539.9|2533.9|2539.6|2533.6|2540.6|2534.6|2538.6|2532.6|29
1701188700000|2023-11-28 16:25:00|2539.9|2533.9|2538.9|2532.9|2540.9|2534.9|2538.9|2532.9|42
1701189000000|2023-11-28 16:30:00|2538.6|2532.6|2539.6|2533.6|2539.6|2533.6|2538.4|2532.4|17
1701189300000|2023-11-28 16:35:00|2539.4|2533.4|2540.6|2534.6|2540.6|2534.6|2538.4|2532.4|20
1701189600000|2023-11-28 16:40:00|2540.1|2534.1|2540.9|2534.9|2540.9|2534.9|2539.4|2533.4|7
1701189900000|2023-11-28 16:45:00|2540.6|2534.6|2543.4|2537.4|2544.4|2538.4|2540.1|2534.1|20
1701190200000|2023-11-28 16:50:00|2543.1|2537.1|2543.4|2537.4|2544.4|2538.4|2542.4|2536.4|23
1701190500000|2023-11-28 16:55:00|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2541.6|2535.6|17
1701190800000|2023-11-28 17:00:00|2543.4|2537.4|2543.6|2537.6|2544.1|2538.1|2543.1|2537.1|22
1701191100000|2023-11-28 17:05:00|2543.9|2537.9|2544.9|2538.9|2545.9|2539.9|2543.9|2537.9|16
1701191400000|2023-11-28 17:10:00|2544.6|2538.6|2545.4|2539.4|2546.1|2540.1|2543.4|2537.4|22
1701191700000|2023-11-28 17:15:00|2545.1|2539.1|2544.6|2538.6|2545.6|2539.6|2544.6|2538.6|11
1701192000000|2023-11-28 17:20:00|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|9
1701192300000|2023-11-28 17:25:00|2544.6|2538.6|2546.6|2540.6|2546.9|2540.9|2543.4|2537.4|20
1701192600000|2023-11-28 17:30:00|2546.4|2540.4|2544.4|2538.4|2547.1|2541.1|2544.4|2538.4|23
1701192900000|2023-11-28 17:35:00|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|4
1701193200000|2023-11-28 17:40:00|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1701193800000|2023-11-28 17:50:00|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1701194100000|2023-11-28 17:55:00|2544.9|2538.9|2541|2535|2545.5|2539.5|2541|2535|23
1701194400000|2023-11-28 18:00:00|2541.3|2535.3|2540.8|2534.8|2541.5|2535.5|2540.8|2534.8|6
1701195000000|2023-11-28 18:10:00|2540.5|2534.5|2541.8|2535.8|2543.3|2537.3|2540|2534|19
1701195300000|2023-11-28 18:15:00|2541.3|2535.3|2542|2536|2542.1|2536.1|2541.3|2535.3|4
1701195900000|2023-11-28 18:25:00|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1701196200000|2023-11-28 18:30:00|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1701196500000|2023-11-28 18:35:00|2542.1|2536.1|2541.8|2535.8|2542.1|2536.1|2541.8|2535.8|4
1701197100000|2023-11-28 18:45:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1701197400000|2023-11-28 18:50:00|2541|2535|2539.4|2533.4|2541.8|2535.8|2537.4|2531.4|45
1701197700000|2023-11-28 18:55:00|2539.1|2533.1|2546|2527.3|2546|2533.1|2539.1|2526.8|3
1701219600000|2023-11-29 01:00:00|2551|2545|2552.8|2546.8|2553.3|2547.3|2549.9|2543.9|72
1701219900000|2023-11-29 01:05:00|2552.5|2546.5|2556.4|2550.4|2557.1|2551.1|2552|2546|73
1701220200000|2023-11-29 01:10:00|2556.1|2550.1|2557|2551|2558.8|2552.8|2555.9|2549.9|66
1701220500000|2023-11-29 01:15:00|2556.8|2550.8|2556.5|2550.5|2559.3|2553.3|2555|2549|107
1701220800000|2023-11-29 01:20:00|2556.3|2550.3|2552.8|2546.8|2556.5|2550.5|2552.3|2546.3|68
1701221100000|2023-11-29 01:25:00|2552.5|2546.5|2551.3|2545.3|2552.5|2546.5|2550|2544|82
1701221400000|2023-11-29 01:30:00|2551|2545|2549.5|2543.5|2552|2546|2549.5|2543.5|81
1701221700000|2023-11-29 01:35:00|2549.8|2543.8|2549|2543|2550.8|2544.8|2548.5|2542.5|52
1701222000000|2023-11-29 01:40:00|2548.8|2542.8|2551.8|2545.8|2552.5|2546.5|2548.8|2542.8|58
1701222300000|2023-11-29 01:45:00|2552|2546|2548.5|2542.5|2552|2546|2548.3|2542.3|64
1701222600000|2023-11-29 01:50:00|2548.8|2542.8|2546.3|2540.3|2550.3|2544.3|2546.3|2540.3|56
1701222900000|2023-11-29 01:55:00|2546.5|2540.5|2545.8|2539.8|2546.8|2540.8|2543.3|2537.3|102
1701223200000|2023-11-29 02:00:00|2545.5|2539.5|2541|2535|2547.3|2541.3|2541|2535|141
1701223500000|2023-11-29 02:05:00|2541.3|2535.3|2541.8|2535.8|2542.8|2536.8|2541|2535|84
1701223800000|2023-11-29 02:10:00|2542|2536|2543.3|2537.3|2547|2541|2542|2536|72
1701224100000|2023-11-29 02:15:00|2543|2537|2541.5|2535.5|2543|2537|2541.5|2535.5|11
1701224400000|2023-11-29 02:20:00|2541.8|2535.8|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|12
1701224700000|2023-11-29 02:25:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1701225000000|2023-11-29 02:30:00|2541.5|2535.5|2538.8|2532.8|2543.8|2537.8|2538.3|2532.3|81
1701225300000|2023-11-29 02:35:00|2538.5|2532.5|2538.3|2532.3|2540|2534|2538.3|2532.3|68
1701225600000|2023-11-29 02:40:00|2538|2532|2539|2533|2540.3|2534.3|2538|2532|126
1701225900000|2023-11-29 02:45:00|2539.5|2533.5|2541.8|2535.8|2543.8|2537.8|2538.8|2532.8|81
1701226200000|2023-11-29 02:50:00|2542|2536|2545|2539|2547.3|2541.3|2541.8|2535.8|74
1701226500000|2023-11-29 02:55:00|2544.8|2538.8|2542.5|2536.5|2545|2539|2542.3|2536.3|42
1701226800000|2023-11-29 03:00:00|2542.8|2536.8|2541.8|2535.8|2542.8|2536.8|2541|2535|37
1701227100000|2023-11-29 03:05:00|2542.3|2536.3|2539.8|2533.8|2542.3|2536.3|2538.5|2532.5|41
1701227400000|2023-11-29 03:10:00|2540|2534|2541.3|2535.3|2542.3|2536.3|2539.8|2533.8|66
1701227700000|2023-11-29 03:15:00|2541|2535|2540.8|2534.8|2542|2536|2540.3|2534.3|54
1701228000000|2023-11-29 03:20:00|2541|2535|2540.3|2534.3|2543.8|2537.8|2540.3|2534.3|48
1701228300000|2023-11-29 03:25:00|2540|2534|2541.5|2535.5|2541.8|2535.8|2539.5|2533.5|47
1701228600000|2023-11-29 03:30:00|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|14
1701228900000|2023-11-29 03:35:00|2542.5|2536.5|2542.3|2536.3|2543|2537|2542.3|2536.3|9
1701229200000|2023-11-29 03:40:00|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|7
1701229500000|2023-11-29 03:45:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1701229800000|2023-11-29 03:50:00|2541.8|2535.8|2540.5|2534.5|2541.8|2535.8|2540.5|2534.5|10
1701230100000|2023-11-29 03:55:00|2540.3|2534.3|2540|2534|2540.5|2534.5|2540|2534|4
1701230400000|2023-11-29 04:00:00|2539.8|2533.8|2539|2533|2540|2534|2539|2533|10
1701230700000|2023-11-29 04:05:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|4
1701231000000|2023-11-29 04:10:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2538.8|2532.8|4
1701231300000|2023-11-29 04:15:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|7
1701231600000|2023-11-29 04:20:00|2539|2533|2540.5|2534.5|2540.5|2534.5|2539|2533|9
1701231900000|2023-11-29 04:25:00|2540.8|2534.8|2542|2536|2542|2536|2540.8|2534.8|6
1701232200000|2023-11-29 04:30:00|2541.8|2535.8|2540.8|2534.8|2541.8|2535.8|2540.8|2534.8|4
1701232500000|2023-11-29 04:35:00|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|5
1701232800000|2023-11-29 04:40:00|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|5
1701233100000|2023-11-29 04:45:00|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|5
1701233400000|2023-11-29 04:50:00|2540.8|2534.8|2541.3|2535.3|2541.5|2535.5|2540.5|2534.5|9
1701233700000|2023-11-29 04:55:00|2541.5|2535.5|2543.3|2537.3|2543.3|2537.3|2541|2535|12
1701234000000|2023-11-29 05:00:00|2543|2537|2543|2537|2543|2537|2542.8|2536.8|3
1701234300000|2023-11-29 05:05:00|2543.3|2537.3|2544.8|2538.8|2545.3|2539.3|2543.3|2537.3|12
1701234600000|2023-11-29 05:10:00|2544.5|2538.5|2542|2536|2544.5|2538.5|2542|2536|16
1701234900000|2023-11-29 05:15:00|2542.3|2536.3|2542.5|2536.5|2543.3|2537.3|2542.3|2536.3|14
1701235200000|2023-11-29 05:20:00|2542.3|2536.3|2540|2534|2542.5|2536.5|2540|2534|15
1701235500000|2023-11-29 05:25:00|2539.8|2533.8|2540.8|2534.8|2541.3|2535.3|2539.8|2533.8|14
1701235800000|2023-11-29 05:30:00|2541|2535|2539.3|2533.3|2542.5|2536.5|2538.8|2532.8|49
1701236100000|2023-11-29 05:35:00|2539|2533|2538.8|2532.8|2539.8|2533.8|2537.8|2531.8|54
1701236400000|2023-11-29 05:40:00|2538.5|2532.5|2539|2533|2540.3|2534.3|2538.3|2532.3|42
1701236700000|2023-11-29 05:45:00|2538.8|2532.8|2538.8|2532.8|2540.5|2534.5|2538.3|2532.3|60
1701237000000|2023-11-29 05:50:00|2539|2533|2537.3|2531.3|2539.3|2533.3|2536|2530|59
1701237300000|2023-11-29 05:55:00|2537|2531|2537.5|2531.5|2537.8|2531.8|2535.3|2529.3|58
1701237600000|2023-11-29 06:00:00|2537.8|2531.8|2536.3|2530.3|2537.8|2531.8|2536.3|2530.3|22
1701237900000|2023-11-29 06:05:00|2535.8|2529.8|2533|2527|2537.5|2531.5|2532|2526|67
1701238200000|2023-11-29 06:10:00|2532.8|2526.8|2532.8|2526.8|2534.5|2528.5|2532|2526|153
1701238500000|2023-11-29 06:15:00|2532.5|2526.5|2533.3|2527.3|2533.8|2527.8|2531|2525|115
1701238800000|2023-11-29 06:20:00|2533|2527|2538.5|2532.5|2539|2533|2532.8|2526.8|73
1701239100000|2023-11-29 06:25:00|2538.3|2532.3|2537.8|2531.8|2538.5|2532.5|2537|2531|35
1701239400000|2023-11-29 06:30:00|2538.3|2532.3|2541.8|2535.8|2541.8|2535.8|2537.5|2531.5|61
1701239700000|2023-11-29 06:35:00|2541.5|2535.5|2542.5|2536.5|2543.3|2537.3|2540.5|2534.5|86
1701240000000|2023-11-29 06:40:00|2542.8|2536.8|2539.5|2533.5|2542.8|2536.8|2539|2533|49
1701240300000|2023-11-29 06:45:00|2539.8|2533.8|2537.5|2531.5|2540.5|2534.5|2537.5|2531.5|36
1701240600000|2023-11-29 06:50:00|2537.3|2531.3|2536.3|2530.3|2537.8|2531.8|2534.3|2528.3|67
1701240900000|2023-11-29 06:55:00|2536|2530|2535|2529|2536.3|2530.3|2534.3|2528.3|46
1701241200000|2023-11-29 07:00:00|2534.8|2528.8|2531.3|2525.3|2534.8|2528.8|2531|2525|33
1701241500000|2023-11-29 07:05:00|2531|2525|2529.8|2523.8|2531|2525|2529.8|2523.8|17
1701241800000|2023-11-29 07:10:00|2529.5|2523.5|2529.8|2523.8|2530.5|2524.5|2529.3|2523.3|18
1701242100000|2023-11-29 07:15:00|2530|2524|2529.3|2523.3|2531|2525|2529.3|2523.3|20
1701242400000|2023-11-29 07:20:00|2529.5|2523.5|2533|2527|2533.8|2527.8|2528.8|2522.8|27
1701242700000|2023-11-29 07:25:00|2532.8|2526.8|2532.8|2526.8|2533|2527|2530.8|2524.8|31
1701243000000|2023-11-29 07:30:00|2532.5|2526.5|2530|2524|2533|2527|2529.8|2523.8|31
1701243300000|2023-11-29 07:35:00|2530.3|2524.3|2529|2523|2530.3|2524.3|2526.8|2520.8|27
1701243600000|2023-11-29 07:40:00|2529.3|2523.3|2529.5|2523.5|2530.8|2524.8|2529|2523|25
1701243900000|2023-11-29 07:45:00|2529.8|2523.8|2530.3|2524.3|2531.5|2525.5|2529.8|2523.8|29
1701244200000|2023-11-29 07:50:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|20
1701244500000|2023-11-29 07:55:00|2530.3|2524.3|2539.4|2533.4|2539.6|2533.6|2530.1|2524.1|42
1701244800000|2023-11-29 08:00:00|2540.4|2534.4|2532.4|2526.4|2540.4|2534.4|2531.6|2525.6|84
1701245100000|2023-11-29 08:05:00|2532.1|2526.1|2534.6|2528.6|2534.9|2528.9|2531.4|2525.4|49
1701245400000|2023-11-29 08:10:00|2534.9|2528.9|2534.1|2528.1|2535.6|2529.6|2532.1|2526.1|50
1701245700000|2023-11-29 08:15:00|2534.4|2528.4|2534.9|2528.9|2535.6|2529.6|2533.9|2527.9|19
1701246000000|2023-11-29 08:20:00|2534.6|2528.6|2532.6|2526.6|2534.6|2528.6|2531.6|2525.6|37
1701246300000|2023-11-29 08:25:00|2532.9|2526.9|2532.1|2526.1|2535.9|2529.9|2532.1|2526.1|43
1701246600000|2023-11-29 08:30:00|2531.9|2525.9|2529.9|2523.9|2532.4|2526.4|2529.9|2523.9|39
1701246900000|2023-11-29 08:35:00|2530.1|2524.1|2529.9|2523.9|2533.3|2527.3|2529.4|2523.4|42
1701247200000|2023-11-29 08:40:00|2529.6|2523.6|2529.4|2523.4|2530.1|2524.1|2528.9|2522.9|22
1701247500000|2023-11-29 08:45:00|2529.6|2523.6|2529.4|2523.4|2530.1|2524.1|2528.1|2522.1|24
1701247800000|2023-11-29 08:50:00|2529.1|2523.1|2531.9|2525.9|2531.9|2525.9|2528.9|2522.9|33
1701248100000|2023-11-29 08:55:00|2531.4|2525.4|2536.6|2530.6|2536.6|2530.6|2530.6|2524.6|37
1701248400000|2023-11-29 09:00:00|2536.4|2530.4|2520.8|2514.8|2536.4|2530.4|2520.8|2514.8|120
1701248700000|2023-11-29 09:05:00|2521|2515|2523.6|2517.6|2524.1|2518.1|2520.1|2514.1|30
1701249000000|2023-11-29 09:10:00|2524.4|2518.4|2520.4|2514.4|2524.4|2518.4|2520.4|2514.4|57
1701249300000|2023-11-29 09:15:00|2520.1|2514.1|2523.1|2517.1|2524.4|2518.4|2520.1|2514.1|56
1701249600000|2023-11-29 09:20:00|2522.9|2516.9|2524.1|2518.1|2525.9|2519.9|2520.1|2514.1|67
1701249900000|2023-11-29 09:25:00|2523.9|2517.9|2520.4|2514.4|2525.6|2519.6|2520.4|2514.4|52
1701250200000|2023-11-29 09:30:00|2520.1|2514.1|2515.6|2509.6|2520.1|2514.1|2515.6|2509.6|55
1701250500000|2023-11-29 09:35:00|2515.9|2509.9|2516.4|2510.4|2519.4|2513.4|2515.9|2509.9|56
1701250800000|2023-11-29 09:40:00|2516.1|2510.1|2515.1|2509.1|2516.1|2510.1|2514.9|2508.9|34
1701251100000|2023-11-29 09:45:00|2515.4|2509.4|2515.6|2509.6|2518.4|2512.4|2515.1|2509.1|45
1701251400000|2023-11-29 09:50:00|2515.4|2509.4|2516.4|2510.4|2516.9|2510.9|2514.9|2508.9|39
1701251700000|2023-11-29 09:55:00|2516.1|2510.1|2514.9|2508.9|2516.1|2510.1|2514.1|2508.1|30
1701252000000|2023-11-29 10:00:00|2514.6|2508.6|2515.9|2509.9|2516.4|2510.4|2513.1|2507.1|38
1701252300000|2023-11-29 10:05:00|2515.6|2509.6|2514.4|2508.4|2515.6|2509.6|2514.1|2508.1|22
1701252600000|2023-11-29 10:10:00|2514.6|2508.6|2514.1|2508.1|2515.1|2509.1|2513.4|2507.4|23
1701252900000|2023-11-29 10:15:00|2513.9|2507.9|2516.4|2510.4|2516.6|2510.6|2513.1|2507.1|30
1701253200000|2023-11-29 10:20:00|2516.9|2510.9|2517.4|2511.4|2519.6|2513.6|2516.9|2510.9|26
1701253500000|2023-11-29 10:25:00|2517.1|2511.1|2518.1|2512.1|2518.1|2512.1|2516.6|2510.6|20
1701253800000|2023-11-29 10:30:00|2517.9|2511.9|2517.1|2511.1|2518.6|2512.6|2517.1|2511.1|25
1701254100000|2023-11-29 10:35:00|2516.9|2510.9|2515.6|2509.6|2516.9|2510.9|2514.9|2508.9|25
1701254400000|2023-11-29 10:40:00|2515.1|2509.1|2515.9|2509.9|2515.9|2509.9|2514.9|2508.9|18
1701254700000|2023-11-29 10:45:00|2516.1|2510.1|2516.4|2510.4|2516.9|2510.9|2515.6|2509.6|21
1701255000000|2023-11-29 10:50:00|2515.9|2509.9|2513.9|2507.9|2515.9|2509.9|2513.9|2507.9|20
1701255300000|2023-11-29 10:55:00|2514.1|2508.1|2514.1|2508.1|2515.1|2509.1|2513.6|2507.6|19
1701255600000|2023-11-29 11:00:00|2513.9|2507.9|2514.9|2508.9|2514.9|2508.9|2513.6|2507.6|18
1701255900000|2023-11-29 11:05:00|2515.4|2509.4|2517.6|2511.6|2517.9|2511.9|2515.1|2509.1|16
1701256200000|2023-11-29 11:10:00|2517.4|2511.4|2521.4|2515.4|2521.4|2515.4|2517.1|2511.1|40
1701256500000|2023-11-29 11:15:00|2521.6|2515.6|2520.4|2514.4|2523.9|2517.9|2518.6|2512.6|57
1701256800000|2023-11-29 11:20:00|2520.1|2514.1|2520.9|2514.9|2521.4|2515.4|2520.1|2514.1|13
1701257100000|2023-11-29 11:25:00|2521.1|2515.1|2519.6|2513.6|2521.4|2515.4|2519.4|2513.4|37
1701257400000|2023-11-29 11:30:00|2519.9|2513.9|2518.9|2512.9|2520.4|2514.4|2518.9|2512.9|26
1701257700000|2023-11-29 11:35:00|2519.1|2513.1|2518.6|2512.6|2519.9|2513.9|2518.6|2512.6|25
1701258000000|2023-11-29 11:40:00|2518.9|2512.9|2520.6|2514.6|2520.6|2514.6|2518.6|2512.6|20
1701258300000|2023-11-29 11:45:00|2520.4|2514.4|2518.6|2512.6|2520.9|2514.9|2518.6|2512.6|27
1701258600000|2023-11-29 11:50:00|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2516.6|2510.6|44
1701258900000|2023-11-29 11:55:00|2517.4|2511.4|2517.9|2511.9|2518.9|2512.9|2517.1|2511.1|22
1701259200000|2023-11-29 12:00:00|2517.6|2511.6|2517.4|2511.4|2517.9|2511.9|2516.6|2510.6|36
1701259500000|2023-11-29 12:05:00|2517.6|2511.6|2518.4|2512.4|2519.6|2513.6|2517.4|2511.4|26
1701259800000|2023-11-29 12:10:00|2518.6|2512.6|2519.6|2513.6|2520.1|2514.1|2518.4|2512.4|33
1701260100000|2023-11-29 12:15:00|2519.4|2513.4|2519.6|2513.6|2522.1|2516.1|2519.4|2513.4|46
1701260400000|2023-11-29 12:20:00|2519.9|2513.9|2520.9|2514.9|2521.9|2515.9|2519.9|2513.9|26
1701260700000|2023-11-29 12:25:00|2520.6|2514.6|2520.4|2514.4|2521.1|2515.1|2518.4|2512.4|52
1701261000000|2023-11-29 12:30:00|2520.1|2514.1|2520.9|2514.9|2521.1|2515.1|2518.4|2512.4|66
1701261300000|2023-11-29 12:35:00|2521.4|2515.4|2520.4|2514.4|2523.4|2517.4|2520.1|2514.1|36
1701261600000|2023-11-29 12:40:00|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2518.1|2512.1|25
1701261900000|2023-11-29 12:45:00|2519.4|2513.4|2521.4|2515.4|2521.4|2515.4|2517.1|2511.1|48
1701262200000|2023-11-29 12:50:00|2521.1|2515.1|2521.4|2515.4|2523.4|2517.4|2519.9|2513.9|69
1701262500000|2023-11-29 12:55:00|2521.1|2515.1|2520.1|2514.1|2523.4|2517.4|2518.9|2512.9|74
1701262800000|2023-11-29 13:00:00|2519.9|2513.9|2515.9|2509.9|2520.1|2514.1|2515.1|2509.1|135
1701263100000|2023-11-29 13:05:00|2515.4|2509.4|2513.9|2507.9|2515.4|2509.4|2513.4|2507.4|84
1701263400000|2023-11-29 13:10:00|2513.6|2507.6|2516.1|2510.1|2517.1|2511.1|2513.6|2507.6|63
1701263700000|2023-11-29 13:15:00|2515.9|2509.9|2516.6|2510.6|2517.6|2511.6|2514.1|2508.1|79
1701264000000|2023-11-29 13:20:00|2516.9|2510.9|2518.1|2512.1|2519.9|2513.9|2516.9|2510.9|65
1701264300000|2023-11-29 13:25:00|2518.4|2512.4|2519.4|2513.4|2519.6|2513.6|2517.6|2511.6|22
1701264600000|2023-11-29 13:30:00|2518.9|2512.9|2519.9|2513.9|2521.4|2515.4|2515.9|2509.9|87
1701264900000|2023-11-29 13:35:00|2519.6|2513.6|2518.1|2512.1|2519.6|2513.6|2515.9|2509.9|62
1701265200000|2023-11-29 13:40:00|2517.9|2511.9|2520.9|2514.9|2521.1|2515.1|2517.6|2511.6|63
1701265500000|2023-11-29 13:45:00|2521.1|2515.1|2521.6|2515.6|2521.9|2515.9|2520.6|2514.6|45
1701265800000|2023-11-29 13:50:00|2521.9|2515.9|2523.1|2517.1|2524.4|2518.4|2520.6|2514.6|76
1701266100000|2023-11-29 13:55:00|2522.9|2516.9|2521.9|2515.9|2524.6|2518.6|2519.1|2513.1|49
1701266400000|2023-11-29 14:00:00|2522.4|2516.4|2522.4|2516.4|2524.4|2518.4|2518.9|2512.9|80
1701266700000|2023-11-29 14:05:00|2522.1|2516.1|2518.1|2512.1|2522.1|2516.1|2517.4|2511.4|59
1701267000000|2023-11-29 14:10:00|2518.4|2512.4|2516.4|2510.4|2518.4|2512.4|2515.6|2509.6|36
1701267300000|2023-11-29 14:15:00|2516.6|2510.6|2514.9|2508.9|2516.6|2510.6|2513.9|2507.9|50
1701267600000|2023-11-29 14:20:00|2514.6|2508.6|2513.6|2507.6|2516.4|2510.4|2513.6|2507.6|61
1701267900000|2023-11-29 14:25:00|2513.9|2507.9|2513.9|2507.9|2516.4|2510.4|2513.6|2507.6|70
1701268200000|2023-11-29 14:30:00|2514.1|2508.1|2514.1|2508.1|2515.6|2509.6|2513.4|2507.4|96
1701268500000|2023-11-29 14:35:00|2514.4|2508.4|2513.9|2507.9|2515.6|2509.6|2513.9|2507.9|66
1701268800000|2023-11-29 14:40:00|2514.1|2508.1|2513.9|2507.9|2515.9|2509.9|2513.4|2507.4|63
1701269100000|2023-11-29 14:45:00|2514.1|2508.1|2511.1|2505.1|2514.9|2508.9|2511.1|2505.1|55
1701269400000|2023-11-29 14:50:00|2511.4|2505.4|2512.9|2506.9|2513.1|2507.1|2510.4|2504.4|51
1701269700000|2023-11-29 14:55:00|2512.6|2506.6|2512.9|2506.9|2515.1|2509.1|2512.1|2506.1|87
1701270000000|2023-11-29 15:00:00|2512.4|2506.4|2513.9|2507.9|2514.9|2508.9|2512.1|2506.1|119
1701270300000|2023-11-29 15:05:00|2514.1|2508.1|2513.1|2507.1|2515.4|2509.4|2510.9|2504.9|78
1701270600000|2023-11-29 15:10:00|2512.6|2506.6|2513.4|2507.4|2514.9|2508.9|2512.6|2506.6|70
1701270900000|2023-11-29 15:15:00|2513.1|2507.1|2512.1|2506.1|2514.4|2508.4|2511.6|2505.6|40
1701271200000|2023-11-29 15:20:00|2511.9|2505.9|2509.4|2503.4|2511.9|2505.9|2509.4|2503.4|19
1701271500000|2023-11-29 15:25:00|2509.9|2503.9|2510.4|2504.4|2511.1|2505.1|2508.9|2502.9|47
1701271800000|2023-11-29 15:30:00|2510.1|2504.1|2505.9|2499.9|2510.4|2504.4|2505.9|2499.9|59
1701272100000|2023-11-29 15:35:00|2506.4|2500.4|2504.6|2498.6|2507.9|2501.9|2503.9|2497.9|79
1701272400000|2023-11-29 15:40:00|2504.4|2498.4|2505.9|2499.9|2506.6|2500.6|2503.6|2497.6|76
1701272700000|2023-11-29 15:45:00|2505.6|2499.6|2505.4|2499.4|2506.1|2500.1|2504.1|2498.1|67
1701273000000|2023-11-29 15:50:00|2505.6|2499.6|2505.9|2499.9|2506.6|2500.6|2504.4|2498.4|57
1701273300000|2023-11-29 15:55:00|2505.6|2499.6|2504.1|2498.1|2506.1|2500.1|2503.6|2497.6|96
1701273600000|2023-11-29 16:00:00|2503.9|2497.9|2503.6|2497.6|2504.1|2498.1|2503.1|2497.1|27
1701273900000|2023-11-29 16:05:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2500.6|2494.6|88
1701274200000|2023-11-29 16:10:00|2504.4|2498.4|2504.9|2498.9|2507.6|2501.6|2504.4|2498.4|37
1701274500000|2023-11-29 16:15:00|2504.4|2498.4|2500.8|2494.8|2505.6|2499.6|2499.9|2493.9|92
1701274800000|2023-11-29 16:20:00|2500.6|2494.6|2499.4|2493.4|2500.9|2494.9|2498.9|2492.9|63
1701275100000|2023-11-29 16:25:00|2499.1|2493.1|2495.9|2489.9|2499.4|2493.4|2495.9|2489.9|62
1701275400000|2023-11-29 16:30:00|2496.1|2490.1|2498.6|2492.6|2499.4|2493.4|2496.1|2490.1|60
1701275700000|2023-11-29 16:35:00|2498.9|2492.9|2496.9|2490.9|2499.1|2493.1|2496.8|2490.8|130
1701276000000|2023-11-29 16:40:00|2497.1|2491.1|2495.6|2489.6|2497.1|2491.1|2493.9|2487.9|45
1701276300000|2023-11-29 16:45:00|2495.9|2489.9|2497.4|2491.4|2498.4|2492.4|2495.9|2489.9|149
1701276600000|2023-11-29 16:50:00|2497.1|2491.1|2499.6|2493.6|2499.6|2493.6|2496.9|2490.9|77
1701276900000|2023-11-29 16:55:00|2499.4|2493.4|2502.6|2496.6|2503.1|2497.1|2498.6|2492.6|52
1701277200000|2023-11-29 17:00:00|2502.4|2496.4|2503.9|2497.9|2504.1|2498.1|2502.1|2496.1|6
1701277500000|2023-11-29 17:05:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|4
1701277800000|2023-11-29 17:10:00|2504.9|2498.9|2504.1|2498.1|2505.4|2499.4|2504.1|2498.1|6
1701278100000|2023-11-29 17:15:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|4
1701278400000|2023-11-29 17:20:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1701278700000|2023-11-29 17:25:00|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.6|2497.6|6
1701279000000|2023-11-29 17:30:00|2503.6|2497.6|2501.9|2495.9|2503.6|2497.6|2501.9|2495.9|4
1701279300000|2023-11-29 17:35:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1701279600000|2023-11-29 17:40:00|2501.4|2495.4|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|4
1701279900000|2023-11-29 17:45:00|2500.4|2494.4|2501.1|2495.1|2501.9|2495.9|2500.4|2494.4|28
1701280200000|2023-11-29 17:50:00|2501.4|2495.4|2501.6|2495.6|2501.9|2495.9|2501.1|2495.1|10
1701280500000|2023-11-29 17:55:00|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|5
1701280800000|2023-11-29 18:00:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1701281100000|2023-11-29 18:05:00|2503.3|2497.3|2499.8|2493.8|2503.3|2497.3|2499.3|2493.3|10
1701281400000|2023-11-29 18:10:00|2500|2494|2500.4|2494.4|2500.5|2494.5|2500|2494|5
1701281700000|2023-11-29 18:15:00|2500.9|2494.9|2500.3|2494.3|2501.1|2495.1|2500.3|2494.3|8
1701282000000|2023-11-29 18:20:00|2500.4|2494.4|2500.5|2494.5|2500.5|2494.5|2500.4|2494.4|2
1701283200000|2023-11-29 18:40:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1701283500000|2023-11-29 18:45:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|7
1701283800000|2023-11-29 18:50:00|2501.5|2495.5|2500.4|2494.4|2502.3|2496.3|2499.4|2493.4|37
1701284100000|2023-11-29 18:55:00|2500.3|2494.3|2507.3|2488.5|2507.3|2494.3|2498.8|2486.8|12
1701306000000|2023-11-30 01:00:00|2503.4|2497.4|2499.5|2493.5|2503.4|2497.4|2498.4|2492.4|76
1701306300000|2023-11-30 01:05:00|2500.1|2494.1|2501.5|2495.5|2501.8|2495.8|2499.4|2493.4|96
1701306600000|2023-11-30 01:10:00|2501.8|2495.8|2498.8|2492.8|2502.8|2496.8|2498.3|2492.3|69
1701306900000|2023-11-30 01:15:00|2499|2493|2495.5|2489.5|2499.3|2493.3|2493.3|2487.3|146
1701307200000|2023-11-30 01:20:00|2494.5|2488.5|2495.5|2489.5|2497.5|2491.5|2494|2488|78
1701307500000|2023-11-30 01:25:00|2495.8|2489.8|2494.8|2488.8|2497.3|2491.3|2494|2488|50
1701307800000|2023-11-30 01:30:00|2495|2489|2496.5|2490.5|2496.8|2490.8|2493.8|2487.8|116
1701308100000|2023-11-30 01:35:00|2496.3|2490.3|2496|2490|2499|2493|2494.8|2488.8|116
1701308400000|2023-11-30 01:40:00|2495.8|2489.8|2497.3|2491.3|2500|2494|2495.8|2489.8|61
1701308700000|2023-11-30 01:45:00|2497.5|2491.5|2494.5|2488.5|2498.3|2492.3|2494|2488|65
1701309000000|2023-11-30 01:50:00|2494.3|2488.3|2494.5|2488.5|2495.3|2489.3|2493.8|2487.8|71
1701309300000|2023-11-30 01:55:00|2494.8|2488.8|2497|2491|2498.8|2492.8|2494.8|2488.8|97
1701309600000|2023-11-30 02:00:00|2496.8|2490.8|2503.8|2497.8|2505.5|2499.5|2496.8|2490.8|83
1701309900000|2023-11-30 02:05:00|2503.5|2497.5|2505.5|2499.5|2507|2501|2502.8|2496.8|115
1701310200000|2023-11-30 02:10:00|2505.8|2499.8|2507.3|2501.3|2509.3|2503.3|2504.3|2498.3|129
1701310500000|2023-11-30 02:15:00|2507|2501|2504.8|2498.8|2507|2501|2503|2497|16
1701310800000|2023-11-30 02:20:00|2505|2499|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|4
1701311100000|2023-11-30 02:25:00|2504.8|2498.8|2505.3|2499.3|2506.5|2500.5|2504.8|2498.8|17
1701311400000|2023-11-30 02:30:00|2505.8|2499.8|2506.8|2500.8|2509.3|2503.3|2505.8|2499.8|58
1701311700000|2023-11-30 02:35:00|2507|2501|2506.3|2500.3|2507.5|2501.5|2504.5|2498.5|63
1701312000000|2023-11-30 02:40:00|2506|2500|2508.5|2502.5|2509.8|2503.8|2506|2500|57
1701312300000|2023-11-30 02:45:00|2509|2503|2509.3|2503.3|2510.5|2504.5|2506|2500|97
1701312600000|2023-11-30 02:50:00|2509|2503|2506.5|2500.5|2509.3|2503.3|2506.3|2500.3|145
1701312900000|2023-11-30 02:55:00|2506.3|2500.3|2505.3|2499.3|2506.3|2500.3|2504.3|2498.3|104
1701313200000|2023-11-30 03:00:00|2505|2499|2503.8|2497.8|2505.5|2499.5|2503.5|2497.5|71
1701313500000|2023-11-30 03:05:00|2503.5|2497.5|2504.8|2498.8|2504.8|2498.8|2502.3|2496.3|54
1701313800000|2023-11-30 03:10:00|2505|2499|2503.8|2497.8|2506.3|2500.3|2503.8|2497.8|46
1701314100000|2023-11-30 03:15:00|2504|2498|2503.5|2497.5|2505.5|2499.5|2502.3|2496.3|46
1701314400000|2023-11-30 03:20:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2502|2496|47
1701314700000|2023-11-30 03:25:00|2503.5|2497.5|2501.3|2495.3|2503.8|2497.8|2501.3|2495.3|36
1701315000000|2023-11-30 03:30:00|2501.5|2495.5|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|12
1701315300000|2023-11-30 03:35:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|6
1701315600000|2023-11-30 03:40:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|8
1701315900000|2023-11-30 03:45:00|2501|2495|2501.5|2495.5|2501.5|2495.5|2500.8|2494.8|7
1701316500000|2023-11-30 03:55:00|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1701316800000|2023-11-30 04:00:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2501.5|2495.5|8
1701317100000|2023-11-30 04:05:00|2503|2497|2503.3|2497.3|2503.8|2497.8|2503|2497|14
1701317400000|2023-11-30 04:10:00|2503|2497|2503.5|2497.5|2503.5|2497.5|2501.8|2495.8|8
1701317700000|2023-11-30 04:15:00|2503.8|2497.8|2504|2498|2504.5|2498.5|2503.8|2497.8|8
1701318000000|2023-11-30 04:20:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1701318300000|2023-11-30 04:25:00|2503.8|2497.8|2504|2498|2504|2498|2503|2497|7
1701318600000|2023-11-30 04:30:00|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|4
1701318900000|2023-11-30 04:35:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|5
1701319200000|2023-11-30 04:40:00|2504.5|2498.5|2505.8|2499.8|2505.8|2499.8|2504.5|2498.5|6
1701319500000|2023-11-30 04:45:00|2506|2500|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|11
1701319800000|2023-11-30 04:50:00|2505.3|2499.3|2506|2500|2506|2500|2504.8|2498.8|10
1701320100000|2023-11-30 04:55:00|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1701320400000|2023-11-30 05:00:00|2506|2500|2504|2498|2506|2500|2504|2498|6
1701320700000|2023-11-30 05:05:00|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|5
1701321000000|2023-11-30 05:10:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1701321300000|2023-11-30 05:15:00|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|4
1701321600000|2023-11-30 05:20:00|2502.5|2496.5|2501.5|2495.5|2503.5|2497.5|2501.5|2495.5|11
1701321900000|2023-11-30 05:25:00|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|10
1701322200000|2023-11-30 05:30:00|2502.5|2496.5|2497.5|2491.5|2502.5|2496.5|2496.8|2490.8|67
1701322500000|2023-11-30 05:35:00|2497.8|2491.8|2496.8|2490.8|2497.8|2491.8|2495.3|2489.3|45
1701322800000|2023-11-30 05:40:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2497|2491|27
1701323100000|2023-11-30 05:45:00|2498|2492|2498.3|2492.3|2500.8|2494.8|2497.8|2491.8|56
1701323400000|2023-11-30 05:50:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2495.5|2489.5|49
1701323700000|2023-11-30 05:55:00|2498|2492|2500.3|2494.3|2500.3|2494.3|2495.3|2489.3|55
1701324000000|2023-11-30 06:00:00|2500.5|2494.5|2499.8|2493.8|2500.8|2494.8|2499.3|2493.3|36
1701324300000|2023-11-30 06:05:00|2499.5|2493.5|2502.5|2496.5|2502.5|2496.5|2499.3|2493.3|100
1701324600000|2023-11-30 06:10:00|2502.8|2496.8|2503.3|2497.3|2504.3|2498.3|2502.3|2496.3|50
1701324900000|2023-11-30 06:15:00|2503|2497|2502.8|2496.8|2504|2498|2501.5|2495.5|106
1701325200000|2023-11-30 06:20:00|2503|2497|2504.5|2498.5|2504.5|2498.5|2503|2497|123
1701325500000|2023-11-30 06:25:00|2504.8|2498.8|2505.3|2499.3|2505.8|2499.8|2502.5|2496.5|94
1701325800000|2023-11-30 06:30:00|2505|2499|2505|2499|2506.5|2500.5|2504|2498|56
1701326100000|2023-11-30 06:35:00|2505.3|2499.3|2504.3|2498.3|2505.3|2499.3|2503|2497|47
1701326400000|2023-11-30 06:40:00|2504|2498|2504.8|2498.8|2505.3|2499.3|2503.3|2497.3|53
1701326700000|2023-11-30 06:45:00|2504.5|2498.5|2503.8|2497.8|2505.8|2499.8|2503.5|2497.5|30
1701327000000|2023-11-30 06:50:00|2503.5|2497.5|2501.8|2495.8|2504.3|2498.3|2501.5|2495.5|41
1701327300000|2023-11-30 06:55:00|2501.5|2495.5|2502.3|2496.3|2503.5|2497.5|2501.3|2495.3|38
1701327600000|2023-11-30 07:00:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2502|2496|29
1701327900000|2023-11-30 07:05:00|2503.5|2497.5|2504|2498|2504.8|2498.8|2503.5|2497.5|20
1701328200000|2023-11-30 07:10:00|2504.3|2498.3|2503.8|2497.8|2505|2499|2501.3|2495.3|34
1701328500000|2023-11-30 07:15:00|2504|2498|2505.8|2499.8|2506.3|2500.3|2504|2498|11
1701328800000|2023-11-30 07:20:00|2506|2500|2507.8|2501.8|2509.3|2503.3|2506|2500|21
1701329100000|2023-11-30 07:25:00|2508|2502|2507.8|2501.8|2508.8|2502.8|2507.5|2501.5|20
1701329400000|2023-11-30 07:30:00|2507.5|2501.5|2501.5|2495.5|2507.5|2501.5|2501.5|2495.5|42
1701329700000|2023-11-30 07:35:00|2501.8|2495.8|2496.8|2490.8|2502|2496|2496.5|2490.5|21
1701330000000|2023-11-30 07:40:00|2496.5|2490.5|2495.3|2489.3|2496.5|2490.5|2493.5|2487.5|33
1701330300000|2023-11-30 07:45:00|2495.8|2489.8|2496.3|2490.3|2496.8|2490.8|2495.5|2489.5|31
1701330600000|2023-11-30 07:50:00|2496|2490|2496.8|2490.8|2497.8|2491.8|2495.8|2489.8|17
1701330900000|2023-11-30 07:55:00|2496.6|2490.6|2504.8|2498.8|2504.8|2498.8|2496.4|2490.4|51
1701331200000|2023-11-30 08:00:00|2505.9|2499.9|2499.6|2493.6|2506.9|2500.9|2499.6|2493.6|69
1701331500000|2023-11-30 08:05:00|2499.4|2493.4|2498.6|2492.6|2500.9|2494.9|2496.6|2490.6|53
1701331800000|2023-11-30 08:10:00|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2496.6|2490.6|32
1701332100000|2023-11-30 08:15:00|2499.1|2493.1|2497.6|2491.6|2500.1|2494.1|2497.6|2491.6|27
1701332400000|2023-11-30 08:20:00|2497.4|2491.4|2492.6|2486.6|2497.6|2491.6|2492.6|2486.6|28
1701332700000|2023-11-30 08:25:00|2492.9|2486.9|2491.9|2485.9|2493.4|2487.4|2491.4|2485.4|22
1701333000000|2023-11-30 08:30:00|2491.6|2485.6|2492.4|2486.4|2492.6|2486.6|2491.4|2485.4|30
1701333300000|2023-11-30 08:35:00|2492.6|2486.6|2489.1|2483.1|2493.1|2487.1|2489.1|2483.1|35
1701333600000|2023-11-30 08:40:00|2489.4|2483.4|2490.4|2484.4|2491.4|2485.4|2488.9|2482.9|36
1701333900000|2023-11-30 08:45:00|2490.1|2484.1|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|20
1701334200000|2023-11-30 08:50:00|2489.1|2483.1|2490.9|2484.9|2490.9|2484.9|2489.1|2483.1|31
1701334500000|2023-11-30 08:55:00|2490.6|2484.6|2490.4|2484.4|2491.6|2485.6|2490.1|2484.1|35
1701334800000|2023-11-30 09:00:00|2490.1|2484.1|2485.6|2479.6|2490.6|2484.6|2485.4|2479.4|71
1701335100000|2023-11-30 09:05:00|2485.4|2479.4|2489.9|2483.9|2490.6|2484.6|2485.4|2479.4|41
1701335400000|2023-11-30 09:10:00|2490.1|2484.1|2486.9|2480.9|2490.6|2484.6|2485.9|2479.9|47
1701335700000|2023-11-30 09:15:00|2487.1|2481.1|2490.1|2484.1|2491.1|2485.1|2487.1|2481.1|45
1701336000000|2023-11-30 09:20:00|2490.4|2484.4|2493.6|2487.6|2493.6|2487.6|2490.1|2484.1|32
1701336300000|2023-11-30 09:25:00|2493.4|2487.4|2492.6|2486.6|2493.4|2487.4|2490.1|2484.1|56
1701336600000|2023-11-30 09:30:00|2492.4|2486.4|2489.9|2483.9|2494.4|2488.4|2489.6|2483.6|48
1701336900000|2023-11-30 09:35:00|2489.6|2483.6|2487.6|2481.6|2490.4|2484.4|2487.4|2481.4|42
1701337200000|2023-11-30 09:40:00|2487.4|2481.4|2488.6|2482.6|2488.6|2482.6|2487.4|2481.4|8
1701337500000|2023-11-30 09:45:00|2488.9|2482.9|2485.4|2479.4|2489.9|2483.9|2485.1|2479.1|41
1701337800000|2023-11-30 09:50:00|2485.6|2479.6|2483.9|2477.9|2485.6|2479.6|2483.9|2477.9|20
1701338100000|2023-11-30 09:55:00|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|5
1701338400000|2023-11-30 10:00:00|2483.4|2477.4|2484.4|2478.4|2484.4|2478.4|2483.4|2477.4|19
1701338700000|2023-11-30 10:05:00|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2483.9|2477.9|8
1701339000000|2023-11-30 10:10:00|2483.9|2477.9|2484.4|2478.4|2484.6|2478.6|2483.9|2477.9|13
1701339300000|2023-11-30 10:15:00|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|6
1701339600000|2023-11-30 10:20:00|2483.4|2477.4|2476.8|2470.8|2483.4|2477.4|2473.1|2467.1|97
1701339900000|2023-11-30 10:25:00|2476.5|2470.5|2473.6|2467.6|2477.3|2471.3|2473.1|2467.1|62
1701340200000|2023-11-30 10:30:00|2473.9|2467.9|2477.9|2471.9|2478.6|2472.6|2473.6|2467.6|62
1701340500000|2023-11-30 10:35:00|2477.6|2471.6|2476.1|2470.1|2478.4|2472.4|2475.9|2469.9|69
1701340800000|2023-11-30 10:40:00|2475.6|2469.6|2476.1|2470.1|2477.9|2471.9|2475.4|2469.4|61
1701341100000|2023-11-30 10:45:00|2475.6|2469.6|2475.4|2469.4|2476.1|2470.1|2473.4|2467.4|42
1701341400000|2023-11-30 10:50:00|2475.1|2469.1|2473.6|2467.6|2475.6|2469.6|2473.6|2467.6|46
1701341700000|2023-11-30 10:55:00|2473.9|2467.9|2473.6|2467.6|2474.6|2468.6|2473.4|2467.4|34
1701342000000|2023-11-30 11:00:00|2473.4|2467.4|2474.6|2468.6|2474.6|2468.6|2469.9|2463.9|52
1701342300000|2023-11-30 11:05:00|2474.9|2468.9|2473.9|2467.9|2475.4|2469.4|2473.6|2467.6|29
1701342600000|2023-11-30 11:10:00|2474.1|2468.1|2474.4|2468.4|2476.4|2470.4|2473.6|2467.6|38
1701342900000|2023-11-30 11:15:00|2474.1|2468.1|2474.1|2468.1|2475.1|2469.1|2473.6|2467.6|28
1701343200000|2023-11-30 11:20:00|2473.9|2467.9|2474.6|2468.6|2475.6|2469.6|2473.6|2467.6|25
1701343500000|2023-11-30 11:25:00|2474.4|2468.4|2477.4|2471.4|2478.1|2472.1|2474.1|2468.1|31
1701343800000|2023-11-30 11:30:00|2477.1|2471.1|2475.9|2469.9|2477.1|2471.1|2475.4|2469.4|18
1701344100000|2023-11-30 11:35:00|2475.6|2469.6|2476.6|2470.6|2478.1|2472.1|2475.4|2469.4|31
1701344400000|2023-11-30 11:40:00|2476.4|2470.4|2476.9|2470.9|2477.1|2471.1|2475.1|2469.1|17
1701344700000|2023-11-30 11:45:00|2477.1|2471.1|2477.6|2471.6|2477.9|2471.9|2476.9|2470.9|25
1701345000000|2023-11-30 11:50:00|2477.4|2471.4|2479.4|2473.4|2479.6|2473.6|2477.1|2471.1|21
1701345300000|2023-11-30 11:55:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2478.9|2472.9|15
1701345600000|2023-11-30 12:00:00|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.1|2473.1|12
1701345900000|2023-11-30 12:05:00|2479.9|2473.9|2480.1|2474.1|2480.4|2474.4|2479.6|2473.6|18
1701346200000|2023-11-30 12:10:00|2479.9|2473.9|2476.6|2470.6|2479.9|2473.9|2476.4|2470.4|51
1701346500000|2023-11-30 12:15:00|2476.9|2470.9|2476.4|2470.4|2477.4|2471.4|2476.4|2470.4|15
1701346800000|2023-11-30 12:20:00|2476.6|2470.6|2478.9|2472.9|2479.6|2473.6|2476.1|2470.1|31
1701347100000|2023-11-30 12:25:00|2478.6|2472.6|2481.5|2475.5|2482.9|2476.9|2478.6|2472.6|50
1701347400000|2023-11-30 12:30:00|2481.8|2475.8|2479.4|2473.4|2484.5|2478.5|2478.9|2472.9|83
1701347700000|2023-11-30 12:35:00|2479.1|2473.1|2482.6|2476.6|2482.6|2476.6|2478.6|2472.6|63
1701348000000|2023-11-30 12:40:00|2482.4|2476.4|2479.9|2473.9|2482.6|2476.6|2478.4|2472.4|49
1701348300000|2023-11-30 12:45:00|2479.6|2473.6|2481.4|2475.4|2481.4|2475.4|2479.4|2473.4|21
1701348600000|2023-11-30 12:50:00|2481.1|2475.1|2484.4|2478.4|2485.1|2479.1|2479.1|2473.1|60
1701348900000|2023-11-30 12:55:00|2484.1|2478.1|2483.9|2477.9|2485.9|2479.9|2482.9|2476.9|60
1701349200000|2023-11-30 13:00:00|2483.6|2477.6|2486.3|2480.3|2490.5|2484.5|2482.6|2476.6|226
1701349500000|2023-11-30 13:05:00|2486|2480|2485.4|2479.4|2486.8|2480.8|2484|2478|165
1701349800000|2023-11-30 13:10:00|2485.1|2479.1|2488.6|2482.6|2488.6|2482.6|2485.1|2479.1|106
1701350100000|2023-11-30 13:15:00|2488.4|2482.4|2490.1|2484.1|2490.4|2484.4|2486.4|2480.4|82
1701350400000|2023-11-30 13:20:00|2490.4|2484.4|2493.9|2487.9|2494.4|2488.4|2488.9|2482.9|70
1701350700000|2023-11-30 13:25:00|2494.1|2488.1|2497.4|2491.4|2497.4|2491.4|2493.9|2487.9|61
1701351000000|2023-11-30 13:30:00|2496.6|2490.6|2495.6|2489.6|2500.4|2494.4|2494.1|2488.1|157
1701351300000|2023-11-30 13:35:00|2495.9|2489.9|2496.6|2490.6|2498.4|2492.4|2493.9|2487.9|86
1701351600000|2023-11-30 13:40:00|2496.9|2490.9|2497.6|2491.6|2498.6|2492.6|2495.1|2489.1|69
1701351900000|2023-11-30 13:45:00|2497.4|2491.4|2498.4|2492.4|2499.6|2493.6|2496.6|2490.6|67
1701352200000|2023-11-30 13:50:00|2498.1|2492.1|2495.1|2489.1|2498.1|2492.1|2494.6|2488.6|63
1701352500000|2023-11-30 13:55:00|2495.4|2489.4|2495.6|2489.6|2496.9|2490.9|2495.1|2489.1|42
1701352800000|2023-11-30 14:00:00|2495.4|2489.4|2496.9|2490.9|2497.4|2491.4|2493.4|2487.4|53
1701353100000|2023-11-30 14:05:00|2496.6|2490.6|2493.4|2487.4|2496.6|2490.6|2493.4|2487.4|34
1701353400000|2023-11-30 14:10:00|2493.1|2487.1|2498.9|2492.9|2498.9|2492.9|2493.1|2487.1|52
1701353700000|2023-11-30 14:15:00|2499.1|2493.1|2496.6|2490.6|2499.9|2493.9|2496.4|2490.4|77
1701354000000|2023-11-30 14:20:00|2496.9|2490.9|2494.6|2488.6|2497.9|2491.9|2493.1|2487.1|57
1701354300000|2023-11-30 14:25:00|2494.4|2488.4|2490.1|2484.1|2494.4|2488.4|2488.1|2482.1|76
1701354600000|2023-11-30 14:30:00|2489.9|2483.9|2488.6|2482.6|2491.4|2485.4|2488.4|2482.4|93
1701354900000|2023-11-30 14:35:00|2488.4|2482.4|2488.6|2482.6|2490.4|2484.4|2487.9|2481.9|82
1701355200000|2023-11-30 14:40:00|2488.4|2482.4|2487.4|2481.4|2489.1|2483.1|2484.6|2478.6|71
1701355500000|2023-11-30 14:45:00|2487.1|2481.1|2483.4|2477.4|2487.1|2481.1|2482.6|2476.6|103
1701355800000|2023-11-30 14:50:00|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2482.4|2476.4|69
1701356100000|2023-11-30 14:55:00|2483.6|2477.6|2486.4|2480.4|2486.9|2480.9|2482.9|2476.9|61
1701356400000|2023-11-30 15:00:00|2486.1|2480.1|2486.4|2480.4|2487.1|2481.1|2485.1|2479.1|126
1701356700000|2023-11-30 15:05:00|2486.1|2480.1|2484.4|2478.4|2487.4|2481.4|2484.1|2478.1|82
1701357000000|2023-11-30 15:10:00|2484.1|2478.1|2485.4|2479.4|2485.9|2479.9|2483.4|2477.4|43
1701357300000|2023-11-30 15:15:00|2485.1|2479.1|2484.6|2478.6|2485.9|2479.9|2484.4|2478.4|60
1701357600000|2023-11-30 15:20:00|2484.9|2478.9|2485.4|2479.4|2486.4|2480.4|2482.6|2476.6|70
1701357900000|2023-11-30 15:25:00|2485.1|2479.1|2483.6|2477.6|2485.9|2479.9|2482.9|2476.9|43
1701358200000|2023-11-30 15:30:00|2483.9|2477.9|2484.9|2478.9|2486.1|2480.1|2483.4|2477.4|94
1701358500000|2023-11-30 15:35:00|2484.6|2478.6|2484.4|2478.4|2487.6|2481.6|2484.1|2478.1|57
1701358800000|2023-11-30 15:40:00|2484.6|2478.6|2485.1|2479.1|2486.6|2480.6|2483.6|2477.6|65
1701359100000|2023-11-30 15:45:00|2484.9|2478.9|2483.3|2477.3|2486.4|2480.4|2479|2473|105
1701359400000|2023-11-30 15:50:00|2482.8|2476.8|2480.1|2474.1|2483.3|2477.3|2480.1|2474.1|79
1701359700000|2023-11-30 15:55:00|2480.9|2474.9|2478.1|2472.1|2480.9|2474.9|2477.1|2471.1|130
1701360000000|2023-11-30 16:00:00|2478.4|2472.4|2477.1|2471.1|2479.6|2473.6|2476.6|2470.6|54
1701360300000|2023-11-30 16:05:00|2477.4|2471.4|2479.9|2473.9|2481.4|2475.4|2477.4|2471.4|47
1701360600000|2023-11-30 16:10:00|2479.6|2473.6|2479.9|2473.9|2480.1|2474.1|2478.4|2472.4|25
1701360900000|2023-11-30 16:15:00|2480.4|2474.4|2478.6|2472.6|2480.4|2474.4|2478.6|2472.6|31
1701361200000|2023-11-30 16:20:00|2478.4|2472.4|2479.4|2473.4|2480.4|2474.4|2478.1|2472.1|23
1701361500000|2023-11-30 16:25:00|2479.6|2473.6|2479.1|2473.1|2480.1|2474.1|2477.6|2471.6|30
1701361800000|2023-11-30 16:30:00|2478.9|2472.9|2479.6|2473.6|2480.9|2474.9|2477.9|2471.9|102
1701362100000|2023-11-30 16:35:00|2479.3|2473.3|2479.6|2473.6|2480.6|2474.6|2478.5|2472.5|214
1701362400000|2023-11-30 16:40:00|2479.4|2473.4|2479.6|2473.6|2480.4|2474.4|2478.6|2472.6|157
1701362700000|2023-11-30 16:45:00|2479.9|2473.9|2480.4|2474.4|2480.9|2474.9|2479.1|2473.1|56
1701363000000|2023-11-30 16:50:00|2480.6|2474.6|2478.4|2472.4|2480.9|2474.9|2478.4|2472.4|116
1701363300000|2023-11-30 16:55:00|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2477.6|2471.6|34
1701363600000|2023-11-30 17:00:00|2478.6|2472.6|2478.4|2472.4|2479.6|2473.6|2478.1|2472.1|17
1701363900000|2023-11-30 17:05:00|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|17
1701364200000|2023-11-30 17:10:00|2478.9|2472.9|2477.4|2471.4|2479.1|2473.1|2477.4|2471.4|11
1701364500000|2023-11-30 17:15:00|2477.1|2471.1|2476.4|2470.4|2477.4|2471.4|2476.4|2470.4|6
1701365100000|2023-11-30 17:25:00|2476.1|2470.1|2476.9|2470.9|2476.9|2470.9|2476.1|2470.1|5
1701365400000|2023-11-30 17:30:00|2476.6|2470.6|2476.9|2470.9|2477.9|2471.9|2476.6|2470.6|13
1701365700000|2023-11-30 17:35:00|2477.1|2471.1|2474.9|2468.9|2477.1|2471.1|2474.9|2468.9|10
1701366000000|2023-11-30 17:40:00|2475.1|2469.1|2476.1|2470.1|2476.1|2470.1|2475.1|2469.1|9
1701366300000|2023-11-30 17:45:00|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|3
1701366600000|2023-11-30 17:50:00|2476.6|2470.6|2477.4|2471.4|2477.4|2471.4|2476.6|2470.6|4
1701366900000|2023-11-30 17:55:00|2477.1|2471.1|2475.3|2469.3|2477.1|2471.1|2473.9|2467.9|19
1701367200000|2023-11-30 18:00:00|2475.1|2469.1|2476.3|2470.3|2476.3|2470.3|2475.1|2469.1|14
1701367500000|2023-11-30 18:05:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|6
1701367800000|2023-11-30 18:10:00|2476|2470|2476.3|2470.3|2476.5|2470.5|2476|2470|4
1701368100000|2023-11-30 18:15:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1701368400000|2023-11-30 18:20:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1701368700000|2023-11-30 18:25:00|2477|2471|2476.5|2470.5|2477|2471|2476.3|2470.3|9
1701369000000|2023-11-30 18:30:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2475.8|2469.8|6
1701369300000|2023-11-30 18:35:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1701369600000|2023-11-30 18:40:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1701369900000|2023-11-30 18:45:00|2475.8|2469.8|2474.1|2468.1|2475.8|2469.8|2474.1|2468.1|11
1701370200000|2023-11-30 18:50:00|2474.8|2468.8|2474.1|2468.1|2474.8|2468.8|2473.4|2467.4|16
1701370500000|2023-11-30 18:55:00|2473.6|2467.6|2480.8|2462|2480.8|2468.1|2473.6|2461.3|6
1701392400000|2023-12-01 01:00:00|2486.4|2480.4|2485.6|2479.6|2487.8|2481.8|2485.5|2479.5|89
1701392700000|2023-12-01 01:05:00|2486.6|2480.6|2484.3|2478.3|2487.6|2481.6|2483.8|2477.8|80
1701393000000|2023-12-01 01:10:00|2484.5|2478.5|2487.3|2481.3|2488.8|2482.8|2483.8|2477.8|77
1701393300000|2023-12-01 01:15:00|2487.5|2481.5|2488.5|2482.5|2488.8|2482.8|2485.8|2479.8|90
1701393600000|2023-12-01 01:20:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2486|2480|72
1701393900000|2023-12-01 01:25:00|2488|2482|2485.5|2479.5|2488.5|2482.5|2484.5|2478.5|53
1701394200000|2023-12-01 01:30:00|2485.8|2479.8|2487.5|2481.5|2488.5|2482.5|2485.5|2479.5|55
1701394500000|2023-12-01 01:35:00|2487.3|2481.3|2485.5|2479.5|2488|2482|2485.5|2479.5|54
1701394800000|2023-12-01 01:40:00|2485.8|2479.8|2488.8|2482.8|2489|2483|2485.5|2479.5|48
1701395100000|2023-12-01 01:45:00|2489|2483|2487.8|2481.8|2490.5|2484.5|2487.5|2481.5|97
1701395400000|2023-12-01 01:50:00|2487.5|2481.5|2487.8|2481.8|2489.8|2483.8|2487.3|2481.3|63
1701395700000|2023-12-01 01:55:00|2487.5|2481.5|2486.3|2480.3|2487.8|2481.8|2485.5|2479.5|48
1701396000000|2023-12-01 02:00:00|2485.8|2479.8|2484.5|2478.5|2486.5|2480.5|2484.5|2478.5|32
1701396300000|2023-12-01 02:05:00|2484.3|2478.3|2484.5|2478.5|2485.8|2479.8|2484|2478|48
1701396600000|2023-12-01 02:10:00|2484.3|2478.3|2486|2480|2486|2480|2483.3|2477.3|51
1701396900000|2023-12-01 02:15:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1701397200000|2023-12-01 02:20:00|2486|2480|2486.5|2480.5|2486.8|2480.8|2486|2480|8
1701397500000|2023-12-01 02:25:00|2486.3|2480.3|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|20
1701397800000|2023-12-01 02:30:00|2485|2479|2487|2481|2487.5|2481.5|2483.5|2477.5|48
1701398100000|2023-12-01 02:35:00|2486.8|2480.8|2485|2479|2488|2482|2485|2479|37
1701398400000|2023-12-01 02:40:00|2485.3|2479.3|2486|2480|2486.5|2480.5|2484.8|2478.8|42
1701398700000|2023-12-01 02:45:00|2486.3|2480.3|2485|2479|2486.3|2480.3|2484.5|2478.5|19
1701399000000|2023-12-01 02:50:00|2484.8|2478.8|2482.8|2476.8|2484.8|2478.8|2482.3|2476.3|36
1701399300000|2023-12-01 02:55:00|2483|2477|2483.8|2477.8|2484.3|2478.3|2482.5|2476.5|33
1701399600000|2023-12-01 03:00:00|2483.5|2477.5|2483.8|2477.8|2484.3|2478.3|2483|2477|17
1701399900000|2023-12-01 03:05:00|2483.5|2477.5|2483.8|2477.8|2484.3|2478.3|2482.8|2476.8|23
1701400200000|2023-12-01 03:10:00|2484|2478|2481.3|2475.3|2484.5|2478.5|2480.5|2474.5|39
1701400500000|2023-12-01 03:15:00|2481.5|2475.5|2480.5|2474.5|2483.8|2477.8|2480.3|2474.3|38
1701400800000|2023-12-01 03:20:00|2480.8|2474.8|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|22
1701401100000|2023-12-01 03:25:00|2480.3|2474.3|2479.5|2473.5|2481.5|2475.5|2479.3|2473.3|29
1701401400000|2023-12-01 03:30:00|2479.8|2473.8|2479|2473|2480.3|2474.3|2479|2473|18
1701401700000|2023-12-01 03:35:00|2478.8|2472.8|2478.3|2472.3|2479|2473|2478.3|2472.3|13
1701402000000|2023-12-01 03:40:00|2478.5|2472.5|2476.8|2470.8|2478.5|2472.5|2476.5|2470.5|10
1701402300000|2023-12-01 03:45:00|2476.5|2470.5|2475|2469|2476.8|2470.8|2474.5|2468.5|14
1701402600000|2023-12-01 03:50:00|2474.8|2468.8|2475.8|2469.8|2476.3|2470.3|2474.5|2468.5|14
1701402900000|2023-12-01 03:55:00|2475.5|2469.5|2476.8|2470.8|2476.8|2470.8|2474.3|2468.3|18
1701403200000|2023-12-01 04:00:00|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|11
1701403500000|2023-12-01 04:05:00|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.3|2470.3|6
1701403800000|2023-12-01 04:10:00|2477|2471|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|6
1701404100000|2023-12-01 04:15:00|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1701404400000|2023-12-01 04:20:00|2477|2471|2477|2471|2477|2471|2476.8|2470.8|5
1701404700000|2023-12-01 04:25:00|2477.3|2471.3|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|6
1701405000000|2023-12-01 04:30:00|2477|2471|2477.8|2471.8|2477.8|2471.8|2477|2471|3
1701405300000|2023-12-01 04:35:00|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1701405600000|2023-12-01 04:40:00|2477.5|2471.5|2478|2472|2478|2472|2477|2471|8
1701405900000|2023-12-01 04:45:00|2478.3|2472.3|2479.5|2473.5|2480|2474|2478.3|2472.3|20
1701406200000|2023-12-01 04:50:00|2479.8|2473.8|2478.5|2472.5|2480.3|2474.3|2478.3|2472.3|15
1701406500000|2023-12-01 04:55:00|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478|2472|5
1701406800000|2023-12-01 05:00:00|2478.5|2472.5|2478.3|2472.3|2479|2473|2478|2472|14
1701407100000|2023-12-01 05:05:00|2478|2472|2477|2471|2478|2472|2477|2471|16
1701407400000|2023-12-01 05:10:00|2477.3|2471.3|2476|2470|2477.8|2471.8|2476|2470|11
1701407700000|2023-12-01 05:15:00|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|10
1701408000000|2023-12-01 05:20:00|2475.3|2469.3|2476.3|2470.3|2476.3|2470.3|2475|2469|6
1701408300000|2023-12-01 05:25:00|2476.5|2470.5|2476.8|2470.8|2477.8|2471.8|2476.5|2470.5|10
1701408600000|2023-12-01 05:30:00|2476.5|2470.5|2478.8|2472.8|2478.8|2472.8|2475|2469|80
1701408900000|2023-12-01 05:35:00|2478.5|2472.5|2479|2473|2479.3|2473.3|2477.3|2471.3|77
1701409200000|2023-12-01 05:40:00|2478.8|2472.8|2476|2470|2478.8|2472.8|2475|2469|58
1701409500000|2023-12-01 05:45:00|2475.8|2469.8|2478|2472|2480.8|2474.8|2475.8|2469.8|69
1701409800000|2023-12-01 05:50:00|2478.3|2472.3|2477.8|2471.8|2479|2473|2477|2471|54
1701410100000|2023-12-01 05:55:00|2477.5|2471.5|2478.8|2472.8|2479.3|2473.3|2476|2470|46
1701410400000|2023-12-01 06:00:00|2479|2473|2476|2470|2479|2473|2476|2470|44
1701410700000|2023-12-01 06:05:00|2475.8|2469.8|2474.8|2468.8|2476.5|2470.5|2472.5|2466.5|44
1701411000000|2023-12-01 06:10:00|2474.5|2468.5|2477.5|2471.5|2477.8|2471.8|2474.3|2468.3|67
1701411300000|2023-12-01 06:15:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2475.5|2469.5|60
1701411600000|2023-12-01 06:20:00|2478.5|2472.5|2476.5|2470.5|2479.8|2473.8|2476.3|2470.3|81
1701411900000|2023-12-01 06:25:00|2476.8|2470.8|2474.8|2468.8|2477.8|2471.8|2473.5|2467.5|45
1701412200000|2023-12-01 06:30:00|2474.5|2468.5|2475|2469|2475|2469|2472.3|2466.3|36
1701412500000|2023-12-01 06:35:00|2474.8|2468.8|2468.3|2462.3|2474.8|2468.8|2467.8|2461.8|64
1701412800000|2023-12-01 06:40:00|2468|2462|2468.3|2462.3|2469.3|2463.3|2467|2461|53
1701413100000|2023-12-01 06:45:00|2468.5|2462.5|2468.8|2462.8|2470.5|2464.5|2468.5|2462.5|36
1701413400000|2023-12-01 06:50:00|2469.8|2463.8|2468.8|2462.8|2472.3|2466.3|2468.8|2462.8|34
1701413700000|2023-12-01 06:55:00|2469|2463|2468|2462|2469.5|2463.5|2468|2462|42
1701414000000|2023-12-01 07:00:00|2467.8|2461.8|2466.8|2460.8|2469|2463|2466.8|2460.8|24
1701414300000|2023-12-01 07:05:00|2467|2461|2466.3|2460.3|2468.8|2462.8|2466.3|2460.3|24
1701414600000|2023-12-01 07:10:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2463.3|2457.3|22
1701414900000|2023-12-01 07:15:00|2466.3|2460.3|2464.8|2458.8|2466.8|2460.8|2464.8|2458.8|26
1701415200000|2023-12-01 07:20:00|2465|2459|2464.5|2458.5|2466|2460|2464.5|2458.5|15
1701415500000|2023-12-01 07:25:00|2464.8|2458.8|2465|2459|2465|2459|2463.5|2457.5|23
1701415800000|2023-12-01 07:30:00|2465.3|2459.3|2463|2457|2466|2460|2463|2457|31
1701416100000|2023-12-01 07:35:00|2463.3|2457.3|2463.3|2457.3|2464.3|2458.3|2462.8|2456.8|20
1701416400000|2023-12-01 07:40:00|2463|2457|2464.5|2458.5|2464.5|2458.5|2462.3|2456.3|16
1701416700000|2023-12-01 07:45:00|2464.8|2458.8|2463.3|2457.3|2465|2459|2462.3|2456.3|25
1701417000000|2023-12-01 07:50:00|2463|2457|2465.5|2459.5|2465.5|2459.5|2462.8|2456.8|33
1701417300000|2023-12-01 07:55:00|2465.4|2459.4|2464.8|2458.8|2467.1|2461.1|2464.4|2458.4|38
1701417600000|2023-12-01 08:00:00|2465.3|2459.3|2459.5|2453.5|2465.5|2459.5|2458.5|2452.5|99
1701417900000|2023-12-01 08:05:00|2459.3|2453.3|2465.6|2459.6|2466.1|2460.1|2459|2453|72
1701418200000|2023-12-01 08:10:00|2465.9|2459.9|2471.9|2465.9|2472|2466|2464.4|2458.4|58
1701418500000|2023-12-01 08:15:00|2471.6|2465.6|2470.4|2464.4|2474.8|2468.8|2469.9|2463.9|62
1701418800000|2023-12-01 08:20:00|2470.6|2464.6|2473.6|2467.6|2475.4|2469.4|2470.6|2464.6|37
1701419100000|2023-12-01 08:25:00|2473.1|2467.1|2468.4|2462.4|2473.1|2467.1|2467.9|2461.9|28
1701419400000|2023-12-01 08:30:00|2468.1|2462.1|2464.9|2458.9|2468.4|2462.4|2464.1|2458.1|37
1701419700000|2023-12-01 08:35:00|2464.6|2458.6|2462.6|2456.6|2464.6|2458.6|2459.4|2453.4|52
1701420000000|2023-12-01 08:40:00|2462.4|2456.4|2464.4|2458.4|2464.9|2458.9|2462.1|2456.1|30
1701420300000|2023-12-01 08:45:00|2464.6|2458.6|2465.9|2459.9|2468.6|2462.6|2464.4|2458.4|49
1701420600000|2023-12-01 08:50:00|2466.1|2460.1|2467.4|2461.4|2468.1|2462.1|2465.1|2459.1|35
1701420900000|2023-12-01 08:55:00|2467.6|2461.6|2474.5|2468.5|2475|2469|2467.1|2461.1|104
1701421200000|2023-12-01 09:00:00|2474.4|2468.4|2479.9|2473.9|2482.5|2476.5|2474.4|2468.4|100
1701421500000|2023-12-01 09:05:00|2480.1|2474.1|2475.9|2469.9|2480.4|2474.4|2474.9|2468.9|70
1701421800000|2023-12-01 09:10:00|2475.4|2469.4|2476.4|2470.4|2477.1|2471.1|2474.1|2468.1|81
1701422100000|2023-12-01 09:15:00|2476.1|2470.1|2484.4|2478.4|2484.4|2478.4|2475.6|2469.6|67
1701422400000|2023-12-01 09:20:00|2484.1|2478.1|2489.1|2483.1|2489.9|2483.9|2483.6|2477.6|72
1701422700000|2023-12-01 09:25:00|2488.9|2482.9|2485.1|2479.1|2489.4|2483.4|2483.6|2477.6|53
1701423000000|2023-12-01 09:30:00|2484.9|2478.9|2490.9|2484.9|2494.9|2488.9|2484.6|2478.6|101
1701423300000|2023-12-01 09:35:00|2491.1|2485.1|2500.4|2494.4|2500.6|2494.6|2491.1|2485.1|72
1701423600000|2023-12-01 09:40:00|2500.1|2494.1|2496.4|2490.4|2500.1|2494.1|2495.6|2489.6|41
1701423900000|2023-12-01 09:45:00|2495.9|2489.9|2492.6|2486.6|2496.9|2490.9|2492.1|2486.1|69
1701424200000|2023-12-01 09:50:00|2492.4|2486.4|2493.4|2487.4|2493.4|2487.4|2490.9|2484.9|56
1701424500000|2023-12-01 09:55:00|2493.6|2487.6|2492.6|2486.6|2495.1|2489.1|2492.1|2486.1|63
1701424800000|2023-12-01 10:00:00|2492.4|2486.4|2490.4|2484.4|2492.9|2486.9|2490.4|2484.4|55
1701425100000|2023-12-01 10:05:00|2490.1|2484.1|2488.9|2482.9|2490.6|2484.6|2488.6|2482.6|50
1701425400000|2023-12-01 10:10:00|2489.4|2483.4|2487.1|2481.1|2489.4|2483.4|2486.6|2480.6|50
1701425700000|2023-12-01 10:15:00|2486.9|2480.9|2485.4|2479.4|2487.9|2481.9|2484.1|2478.1|44
1701426000000|2023-12-01 10:20:00|2485.9|2479.9|2486.4|2480.4|2488.1|2482.1|2485.4|2479.4|44
1701426300000|2023-12-01 10:25:00|2486.6|2480.6|2486.6|2480.6|2487.6|2481.6|2485.9|2479.9|36
1701426600000|2023-12-01 10:30:00|2486.4|2480.4|2484.4|2478.4|2486.6|2480.6|2484.1|2478.1|20
1701426900000|2023-12-01 10:35:00|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2483.6|2477.6|18
1701427200000|2023-12-01 10:40:00|2483.9|2477.9|2483.9|2477.9|2484.4|2478.4|2483.4|2477.4|20
1701427500000|2023-12-01 10:45:00|2483.6|2477.6|2483.4|2477.4|2485.6|2479.6|2483.1|2477.1|50
1701427800000|2023-12-01 10:50:00|2483.1|2477.1|2481.1|2475.1|2483.9|2477.9|2481.1|2475.1|30
1701428100000|2023-12-01 10:55:00|2480.9|2474.9|2482.6|2476.6|2482.9|2476.9|2480.9|2474.9|25
1701428400000|2023-12-01 11:00:00|2482.9|2476.9|2484.4|2478.4|2484.4|2478.4|2482.1|2476.1|31
1701428700000|2023-12-01 11:05:00|2483.9|2477.9|2480.9|2474.9|2483.9|2477.9|2480.1|2474.1|29
1701429000000|2023-12-01 11:10:00|2481.1|2475.1|2480.9|2474.9|2481.6|2475.6|2479.1|2473.1|31
1701429300000|2023-12-01 11:15:00|2480.6|2474.6|2481.9|2475.9|2482.1|2476.1|2480.4|2474.4|29
1701429600000|2023-12-01 11:20:00|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2480.6|2474.6|14
1701429900000|2023-12-01 11:25:00|2482.1|2476.1|2481.1|2475.1|2483.6|2477.6|2480.6|2474.6|29
1701430200000|2023-12-01 11:30:00|2480.9|2474.9|2478.1|2472.1|2481.4|2475.4|2478.1|2472.1|22
1701430500000|2023-12-01 11:35:00|2478.4|2472.4|2478.1|2472.1|2478.9|2472.9|2477.4|2471.4|17
1701430800000|2023-12-01 11:40:00|2477.9|2471.9|2479.1|2473.1|2479.6|2473.6|2477.6|2471.6|13
1701431100000|2023-12-01 11:45:00|2479.4|2473.4|2477.9|2471.9|2480.9|2474.9|2477.9|2471.9|24
1701431400000|2023-12-01 11:50:00|2477.6|2471.6|2479.1|2473.1|2479.1|2473.1|2477.4|2471.4|15
1701431700000|2023-12-01 11:55:00|2478.9|2472.9|2479.1|2473.1|2479.6|2473.6|2478.6|2472.6|29
1701432000000|2023-12-01 12:00:00|2479.4|2473.4|2479.1|2473.1|2480.9|2474.9|2478.9|2472.9|30
1701432300000|2023-12-01 12:05:00|2479.4|2473.4|2479.1|2473.1|2479.6|2473.6|2478.4|2472.4|27
1701432600000|2023-12-01 12:10:00|2478.9|2472.9|2479.6|2473.6|2479.9|2473.9|2478.6|2472.6|42
1701432900000|2023-12-01 12:15:00|2479.4|2473.4|2480.4|2474.4|2480.9|2474.9|2479.4|2473.4|27
1701433200000|2023-12-01 12:20:00|2480.6|2474.6|2479.1|2473.1|2480.9|2474.9|2477.4|2471.4|77
1701433500000|2023-12-01 12:25:00|2478.9|2472.9|2479.4|2473.4|2479.6|2473.6|2478.1|2472.1|23
1701433800000|2023-12-01 12:30:00|2479.6|2473.6|2479.9|2473.9|2480.4|2474.4|2478.9|2472.9|41
1701434100000|2023-12-01 12:35:00|2479.6|2473.6|2479.6|2473.6|2480.6|2474.6|2479.1|2473.1|27
1701434400000|2023-12-01 12:40:00|2479.4|2473.4|2477.1|2471.1|2479.4|2473.4|2476.9|2470.9|27
1701434700000|2023-12-01 12:45:00|2476.9|2470.9|2474.9|2468.9|2477.4|2471.4|2474.9|2468.9|24
1701435000000|2023-12-01 12:50:00|2474.6|2468.6|2477.4|2471.4|2478.6|2472.6|2474.4|2468.4|55
1701435300000|2023-12-01 12:55:00|2477.1|2471.1|2479.4|2473.4|2480.4|2474.4|2476.6|2470.6|60
1701435600000|2023-12-01 13:00:00|2479.1|2473.1|2483.3|2477.3|2485.8|2479.8|2477.4|2471.4|297
1701435900000|2023-12-01 13:05:00|2483.5|2477.5|2480.9|2474.9|2484.3|2478.3|2480.4|2474.4|137
1701436200000|2023-12-01 13:10:00|2480.6|2474.6|2482.1|2476.1|2483.9|2477.9|2480.1|2474.1|81
1701436500000|2023-12-01 13:15:00|2481.9|2475.9|2484.1|2478.1|2484.9|2478.9|2480.1|2474.1|82
1701436800000|2023-12-01 13:20:00|2484.6|2478.6|2491.4|2485.4|2491.6|2485.6|2483.6|2477.6|103
1701437100000|2023-12-01 13:25:00|2491.1|2485.1|2488.1|2482.1|2491.4|2485.4|2488.1|2482.1|58
1701437400000|2023-12-01 13:30:00|2488.4|2482.4|2486.1|2480.1|2491.1|2485.1|2485.9|2479.9|98
1701437700000|2023-12-01 13:35:00|2486.4|2480.4|2487.9|2481.9|2488.6|2482.6|2484.1|2478.1|60
1701438000000|2023-12-01 13:40:00|2487.6|2481.6|2489.4|2483.4|2489.4|2483.4|2484.6|2478.6|51
1701438300000|2023-12-01 13:45:00|2489.6|2483.6|2491.1|2485.1|2492.1|2486.1|2489.1|2483.1|64
1701438600000|2023-12-01 13:50:00|2491.4|2485.4|2490.1|2484.1|2492.1|2486.1|2490.1|2484.1|102
1701438900000|2023-12-01 13:55:00|2490.4|2484.4|2486.9|2480.9|2490.9|2484.9|2486.6|2480.6|44
1701439200000|2023-12-01 14:00:00|2487.1|2481.1|2489.1|2483.1|2490.1|2484.1|2487.1|2481.1|77
1701439500000|2023-12-01 14:05:00|2488.9|2482.9|2487.4|2481.4|2489.9|2483.9|2487.1|2481.1|55
1701439800000|2023-12-01 14:10:00|2487.6|2481.6|2485.9|2479.9|2490.1|2484.1|2485.9|2479.9|65
1701440100000|2023-12-01 14:15:00|2486.1|2480.1|2490.9|2484.9|2490.9|2484.9|2485.9|2479.9|60
1701440400000|2023-12-01 14:20:00|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2489.4|2483.4|45
1701440700000|2023-12-01 14:25:00|2489.9|2483.9|2490.9|2484.9|2491.4|2485.4|2488.9|2482.9|75
1701441000000|2023-12-01 14:30:00|2490.6|2484.6|2490.6|2484.6|2491.1|2485.1|2487.6|2481.6|65
1701441300000|2023-12-01 14:35:00|2490.9|2484.9|2490.4|2484.4|2491.6|2485.6|2488.6|2482.6|49
1701441600000|2023-12-01 14:40:00|2490.1|2484.1|2486.4|2480.4|2491.1|2485.1|2485.1|2479.1|59
1701441900000|2023-12-01 14:45:00|2486.1|2480.1|2485.6|2479.6|2487.1|2481.1|2485.4|2479.4|37
1701442200000|2023-12-01 14:50:00|2485.4|2479.4|2486.6|2480.6|2487.9|2481.9|2484.4|2478.4|65
1701442500000|2023-12-01 14:55:00|2486.9|2480.9|2491.9|2485.9|2491.9|2485.9|2486.6|2480.6|73
1701442800000|2023-12-01 15:00:00|2493.4|2487.4|2493.4|2487.4|2495.6|2489.6|2490.8|2484.8|164
1701443100000|2023-12-01 15:05:00|2493.1|2487.1|2496.9|2490.9|2498.1|2492.1|2491.4|2485.4|81
1701443400000|2023-12-01 15:10:00|2497.4|2491.4|2499.4|2493.4|2500.1|2494.1|2495.9|2489.9|82
1701443700000|2023-12-01 15:15:00|2499.1|2493.1|2501.1|2495.1|2501.1|2495.1|2498.6|2492.6|90
1701444000000|2023-12-01 15:20:00|2501.6|2495.6|2503.9|2497.9|2505.6|2499.6|2500.6|2494.6|102
1701444300000|2023-12-01 15:25:00|2504.1|2498.1|2506.6|2500.6|2506.6|2500.6|2501.6|2495.6|99
1701444600000|2023-12-01 15:30:00|2506.4|2500.4|2506.9|2500.9|2507.6|2501.6|2500.6|2494.6|152
1701444900000|2023-12-01 15:35:00|2507.1|2501.1|2503.6|2497.6|2507.1|2501.1|2501.9|2495.9|87
1701445200000|2023-12-01 15:40:00|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2500.1|2494.1|90
1701445500000|2023-12-01 15:45:00|2502.9|2496.9|2517|2511|2519.3|2513.3|2502.6|2496.6|172
1701445800000|2023-12-01 15:50:00|2516.8|2510.8|2516.9|2510.9|2518.6|2512.6|2515.5|2509.5|62
1701446100000|2023-12-01 15:55:00|2516.6|2510.6|2513.6|2507.6|2516.6|2510.6|2509.6|2503.6|135
1701446400000|2023-12-01 16:00:00|2513.4|2507.4|2514.9|2508.9|2516.6|2510.6|2510.1|2504.1|187
1701446700000|2023-12-01 16:05:00|2514.6|2508.6|2515.9|2509.9|2517.6|2511.6|2511.6|2505.6|118
1701447000000|2023-12-01 16:10:00|2516.1|2510.1|2523.4|2517.4|2524.1|2518.1|2515.6|2509.6|124
1701447300000|2023-12-01 16:15:00|2523.1|2517.1|2518.4|2512.4|2523.1|2517.1|2518.3|2512.3|84
1701447600000|2023-12-01 16:20:00|2518.6|2512.6|2521.1|2515.1|2521.4|2515.4|2518.4|2512.4|30
1701447900000|2023-12-01 16:25:00|2521.4|2515.4|2523.4|2517.4|2525.4|2519.4|2520.4|2514.4|59
1701448200000|2023-12-01 16:30:00|2523.1|2517.1|2516.9|2510.9|2523.1|2517.1|2516.4|2510.4|108
1701448500000|2023-12-01 16:35:00|2517.1|2511.1|2514.9|2508.9|2517.4|2511.4|2513.6|2507.6|71
1701448800000|2023-12-01 16:40:00|2514.6|2508.6|2521.6|2515.6|2521.6|2515.6|2513.6|2507.6|58
1701449100000|2023-12-01 16:45:00|2521.9|2515.9|2522.6|2516.6|2523.6|2517.6|2521.6|2515.6|32
1701449400000|2023-12-01 16:50:00|2522.4|2516.4|2522.4|2516.4|2522.9|2516.9|2520.1|2514.1|35
1701449700000|2023-12-01 16:55:00|2522.1|2516.1|2520.4|2514.4|2522.1|2516.1|2519.4|2513.4|37
1701450000000|2023-12-01 17:00:00|2520.6|2514.6|2521.4|2515.4|2521.9|2515.9|2520.6|2514.6|14
1701450300000|2023-12-01 17:05:00|2521.1|2515.1|2521.4|2515.4|2521.6|2515.6|2520.6|2514.6|18
1701450600000|2023-12-01 17:10:00|2521.1|2515.1|2524.4|2518.4|2524.4|2518.4|2521.1|2515.1|13
1701450900000|2023-12-01 17:15:00|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2523.6|2517.6|16
1701451200000|2023-12-01 17:20:00|2525.9|2519.9|2525.6|2519.6|2527.4|2521.4|2525.4|2519.4|18
1701451500000|2023-12-01 17:25:00|2525.4|2519.4|2530.6|2524.6|2531.9|2525.9|2525.4|2519.4|39
1701451800000|2023-12-01 17:30:00|2531.1|2525.1|2530.4|2524.4|2532.1|2526.1|2530.4|2524.4|24
1701452100000|2023-12-01 17:35:00|2530.6|2524.6|2530.9|2524.9|2531.1|2525.1|2530.1|2524.1|10
1701452400000|2023-12-01 17:40:00|2531.1|2525.1|2533.9|2527.9|2535.4|2529.4|2531.1|2525.1|12
1701452700000|2023-12-01 17:45:00|2533.6|2527.6|2531.4|2525.4|2534.1|2528.1|2530.4|2524.4|20
1701453000000|2023-12-01 17:50:00|2531.1|2525.1|2530.6|2524.6|2531.6|2525.6|2529.4|2523.4|14
1701453300000|2023-12-01 17:55:00|2530.9|2524.9|2530.5|2524.5|2531.5|2525.5|2530.4|2524.4|18
1701453600000|2023-12-01 18:00:00|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2529.3|2523.3|8
1701454200000|2023-12-01 18:10:00|2529.6|2523.6|2529.3|2523.3|2529.6|2523.6|2529.3|2523.3|5
1701454500000|2023-12-01 18:15:00|2529|2523|2527.5|2521.5|2529|2523|2527.4|2521.4|5
1701454800000|2023-12-01 18:20:00|2527.4|2521.4|2526.3|2520.3|2527.4|2521.4|2526|2520|9
1701455100000|2023-12-01 18:25:00|2526.4|2520.4|2527.3|2521.3|2527.3|2521.3|2526|2520|7
1701455400000|2023-12-01 18:30:00|2527.8|2521.8|2528.6|2522.6|2528.9|2522.9|2527.8|2521.8|13
1701455700000|2023-12-01 18:35:00|2528.8|2522.8|2528.5|2522.5|2529|2523|2528.5|2522.5|4
1701456000000|2023-12-01 18:40:00|2528.3|2522.3|2528|2522|2528.8|2522.8|2528|2522|8
1701456300000|2023-12-01 18:45:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1701456600000|2023-12-01 18:50:00|2527.5|2521.5|2524.3|2518.3|2527.8|2521.8|2524|2518|18
1701456900000|2023-12-01 18:55:00|2530.5|2511.8|2528.3|2509.5|2532|2513.3|2528.3|2508.6|13
1701651600000|2023-12-04 01:00:00|2519.6|2513.6|2526|2520|2527.6|2521.6|2519.6|2513.6|78
1701651900000|2023-12-04 01:05:00|2526.3|2520.3|2526.8|2520.8|2527.5|2521.5|2524.9|2518.9|78
1701652200000|2023-12-04 01:10:00|2527|2521|2525.5|2519.5|2527.8|2521.8|2524|2518|85
1701652500000|2023-12-04 01:15:00|2525.3|2519.3|2524.5|2518.5|2527.5|2521.5|2524.5|2518.5|154
1701652800000|2023-12-04 01:20:00|2524.8|2518.8|2523.5|2517.5|2525.5|2519.5|2523|2517|108
1701653100000|2023-12-04 01:25:00|2523.8|2517.8|2521.8|2515.8|2525.5|2519.5|2521.5|2515.5|113
1701653400000|2023-12-04 01:30:00|2521.5|2515.5|2515.3|2509.3|2521.5|2515.5|2514.8|2508.8|133
1701653700000|2023-12-04 01:35:00|2515.5|2509.5|2513.3|2507.3|2515.8|2509.8|2512.3|2506.3|84
1701654000000|2023-12-04 01:40:00|2513.5|2507.5|2513.5|2507.5|2516.3|2510.3|2513|2507|89
1701654300000|2023-12-04 01:45:00|2513.8|2507.8|2515.3|2509.3|2516.3|2510.3|2512.3|2506.3|72
1701654600000|2023-12-04 01:50:00|2516|2510|2514.5|2508.5|2516.8|2510.8|2514.5|2508.5|48
1701654900000|2023-12-04 01:55:00|2514.8|2508.8|2514.8|2508.8|2515.5|2509.5|2514|2508|57
1701655200000|2023-12-04 02:00:00|2514.5|2508.5|2512.5|2506.5|2514.8|2508.8|2511.5|2505.5|61
1701655500000|2023-12-04 02:05:00|2512.8|2506.8|2511|2505|2513.8|2507.8|2510.8|2504.8|81
1701655800000|2023-12-04 02:10:00|2511.3|2505.3|2511|2505|2511.8|2505.8|2510.3|2504.3|90
1701656100000|2023-12-04 02:15:00|2511.3|2505.3|2513.3|2507.3|2513.3|2507.3|2511.3|2505.3|9
1701656400000|2023-12-04 02:20:00|2513|2507|2512.3|2506.3|2513|2507|2512|2506|6
1701656700000|2023-12-04 02:25:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1701657000000|2023-12-04 02:30:00|2512.3|2506.3|2510|2504|2512.3|2506.3|2508.8|2502.8|58
1701657300000|2023-12-04 02:35:00|2510.3|2504.3|2509|2503|2510.3|2504.3|2508.3|2502.3|69
1701657600000|2023-12-04 02:40:00|2508.3|2502.3|2508.8|2502.8|2509.3|2503.3|2508.3|2502.3|24
1701657900000|2023-12-04 02:45:00|2509|2503|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|70
1701658200000|2023-12-04 02:50:00|2508.5|2502.5|2511.3|2505.3|2511.3|2505.3|2508.5|2502.5|58
1701658500000|2023-12-04 02:55:00|2511|2505|2509.3|2503.3|2511.3|2505.3|2509.3|2503.3|26
1701658800000|2023-12-04 03:00:00|2509|2503|2509|2503|2509.8|2503.8|2508|2502|31
1701659100000|2023-12-04 03:05:00|2508.8|2502.8|2509.8|2503.8|2509.8|2503.8|2508|2502|18
1701659400000|2023-12-04 03:10:00|2509.5|2503.5|2508.3|2502.3|2509.8|2503.8|2508.3|2502.3|14
1701659700000|2023-12-04 03:15:00|2508.8|2502.8|2510|2504|2511|2505|2508.3|2502.3|102
1701660000000|2023-12-04 03:20:00|2510.5|2504.5|2509.8|2503.8|2510.8|2504.8|2508.8|2502.8|66
1701660300000|2023-12-04 03:25:00|2510|2504|2510.3|2504.3|2511.3|2505.3|2510|2504|62
1701660600000|2023-12-04 03:30:00|2510.5|2504.5|2513.3|2507.3|2513.3|2507.3|2510.5|2504.5|20
1701660900000|2023-12-04 03:35:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513|2507|21
1701661200000|2023-12-04 03:40:00|2513.3|2507.3|2511.3|2505.3|2513.5|2507.5|2511.3|2505.3|31
1701661500000|2023-12-04 03:45:00|2511.5|2505.5|2510.5|2504.5|2511.8|2505.8|2510|2504|13
1701661800000|2023-12-04 03:50:00|2510.3|2504.3|2510|2504|2510.5|2504.5|2509.5|2503.5|14
1701662100000|2023-12-04 03:55:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|10
1701662400000|2023-12-04 04:00:00|2509.3|2503.3|2509.3|2503.3|2510.3|2504.3|2509|2503|9
1701662700000|2023-12-04 04:05:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1701663000000|2023-12-04 04:10:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1701663300000|2023-12-04 04:15:00|2508.5|2502.5|2509.3|2503.3|2509.5|2503.5|2508.5|2502.5|7
1701663600000|2023-12-04 04:20:00|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509|2503|8
1701663900000|2023-12-04 04:25:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2509|2503|8
1701664200000|2023-12-04 04:30:00|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509|2503|8
1701664500000|2023-12-04 04:35:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1701664800000|2023-12-04 04:40:00|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2509.3|2503.3|7
1701665100000|2023-12-04 04:45:00|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|3
1701665400000|2023-12-04 04:50:00|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511|2505|9
1701665700000|2023-12-04 04:55:00|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|4
1701666000000|2023-12-04 05:00:00|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|5
1701666300000|2023-12-04 05:05:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1701666600000|2023-12-04 05:10:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|5
1701666900000|2023-12-04 05:15:00|2511.5|2505.5|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|6
1701667200000|2023-12-04 05:20:00|2511|2505|2511.5|2505.5|2511.8|2505.8|2511|2505|5
1701667500000|2023-12-04 05:25:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1701667800000|2023-12-04 05:30:00|2511.5|2505.5|2508|2502|2511.5|2505.5|2506.5|2500.5|49
1701668100000|2023-12-04 05:35:00|2507.8|2501.8|2510.5|2504.5|2510.5|2504.5|2507.3|2501.3|77
1701668400000|2023-12-04 05:40:00|2510.8|2504.8|2508.5|2502.5|2510.8|2504.8|2508.3|2502.3|29
1701668700000|2023-12-04 05:45:00|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2506.3|2500.3|14
1701669000000|2023-12-04 05:50:00|2507.5|2501.5|2503.8|2497.8|2507.8|2501.8|2503.8|2497.8|35
1701669300000|2023-12-04 05:55:00|2503.5|2497.5|2503.8|2497.8|2504.3|2498.3|2503.3|2497.3|18
1701669600000|2023-12-04 06:00:00|2504|2498|2505|2499|2505|2499|2503.8|2497.8|28
1701669900000|2023-12-04 06:05:00|2504.8|2498.8|2504.3|2498.3|2505.8|2499.8|2504.3|2498.3|22
1701670200000|2023-12-04 06:10:00|2504|2498|2503.5|2497.5|2504.3|2498.3|2503.3|2497.3|28
1701670500000|2023-12-04 06:15:00|2503.8|2497.8|2502.8|2496.8|2505|2499|2502.8|2496.8|59
1701670800000|2023-12-04 06:20:00|2503.3|2497.3|2504.3|2498.3|2506.8|2500.8|2502|2496|47
1701671100000|2023-12-04 06:25:00|2504|2498|2500.3|2494.3|2504.8|2498.8|2499.5|2493.5|40
1701671400000|2023-12-04 06:30:00|2500|2494|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|28
1701671700000|2023-12-04 06:35:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.3|2493.3|24
1701672000000|2023-12-04 06:40:00|2500|2494|2501.3|2495.3|2502.3|2496.3|2500|2494|31
1701672300000|2023-12-04 06:45:00|2501.5|2495.5|2499.5|2493.5|2501.8|2495.8|2499.3|2493.3|27
1701672600000|2023-12-04 06:50:00|2499.3|2493.3|2500.3|2494.3|2500.5|2494.5|2498|2492|29
1701672900000|2023-12-04 06:55:00|2500.5|2494.5|2499.8|2493.8|2501.3|2495.3|2499.3|2493.3|31
1701673200000|2023-12-04 07:00:00|2500|2494|2498.8|2492.8|2501.5|2495.5|2498.8|2492.8|31
1701673500000|2023-12-04 07:05:00|2498.5|2492.5|2500.5|2494.5|2500.5|2494.5|2498.5|2492.5|11
1701673800000|2023-12-04 07:10:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500|2494|10
1701674100000|2023-12-04 07:15:00|2500.8|2494.8|2498.5|2492.5|2500.8|2494.8|2497.8|2491.8|18
1701674400000|2023-12-04 07:20:00|2499.3|2493.3|2495.8|2489.8|2499.3|2493.3|2495.3|2489.3|30
1701674700000|2023-12-04 07:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|5
1701675000000|2023-12-04 07:30:00|2496.3|2490.3|2497|2491|2498.3|2492.3|2495.8|2489.8|19
1701675300000|2023-12-04 07:35:00|2497.3|2491.3|2496.3|2490.3|2497.8|2491.8|2495.5|2489.5|32
1701675600000|2023-12-04 07:40:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|16
1701675900000|2023-12-04 07:45:00|2496|2490|2491|2485|2496.3|2490.3|2491|2485|33
1701676200000|2023-12-04 07:50:00|2490.8|2484.8|2490.5|2484.5|2492.8|2486.8|2489.5|2483.5|35
1701676500000|2023-12-04 07:55:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2489.6|2483.6|40
1701676800000|2023-12-04 08:00:00|2492.6|2486.6|2490.3|2484.3|2494.6|2488.6|2489.8|2483.8|70
1701677100000|2023-12-04 08:05:00|2489.8|2483.8|2482.9|2476.9|2490.8|2484.8|2482.8|2476.8|59
1701677400000|2023-12-04 08:10:00|2483.6|2477.6|2482.9|2476.9|2485.4|2479.4|2482.6|2476.6|35
1701677700000|2023-12-04 08:15:00|2482.6|2476.6|2482.6|2476.6|2483.1|2477.1|2481.4|2475.4|30
1701678000000|2023-12-04 08:20:00|2482.9|2476.9|2486.4|2480.4|2486.9|2480.9|2482.4|2476.4|58
1701678300000|2023-12-04 08:25:00|2486.6|2480.6|2486.6|2480.6|2487.1|2481.1|2486.1|2480.1|37
1701678600000|2023-12-04 08:30:00|2486.4|2480.4|2488.6|2482.6|2489.1|2483.1|2486.1|2480.1|65
1701678900000|2023-12-04 08:35:00|2488.4|2482.4|2489.4|2483.4|2490.6|2484.6|2488.4|2482.4|27
1701679200000|2023-12-04 08:40:00|2489.6|2483.6|2486.9|2480.9|2489.9|2483.9|2486.6|2480.6|21
1701679500000|2023-12-04 08:45:00|2487.4|2481.4|2489.1|2483.1|2489.4|2483.4|2485.4|2479.4|44
1701679800000|2023-12-04 08:50:00|2488.9|2482.9|2486.4|2480.4|2489.6|2483.6|2486.4|2480.4|55
1701680100000|2023-12-04 08:55:00|2486.1|2480.1|2482.9|2476.9|2486.1|2480.1|2482.9|2476.9|28
1701680400000|2023-12-04 09:00:00|2483.1|2477.1|2478.1|2472.1|2483.4|2477.4|2478.1|2472.1|55
1701680700000|2023-12-04 09:05:00|2477.9|2471.9|2475.9|2469.9|2478.1|2472.1|2473.1|2467.1|63
1701681000000|2023-12-04 09:10:00|2475.6|2469.6|2474.1|2468.1|2475.9|2469.9|2473.1|2467.1|55
1701681300000|2023-12-04 09:15:00|2473.9|2467.9|2473.9|2467.9|2477.9|2471.9|2471.4|2465.4|72
1701681600000|2023-12-04 09:20:00|2474.1|2468.1|2477.4|2471.4|2477.4|2471.4|2473.1|2467.1|51
1701681900000|2023-12-04 09:25:00|2477.6|2471.6|2477.6|2471.6|2481.4|2475.4|2477|2471|39
1701682200000|2023-12-04 09:30:00|2477.4|2471.4|2474.6|2468.6|2477.6|2471.6|2473.9|2467.9|54
1701682500000|2023-12-04 09:35:00|2474.4|2468.4|2472.6|2466.6|2474.4|2468.4|2472.1|2466.1|41
1701682800000|2023-12-04 09:40:00|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2471.6|2465.6|15
1701683100000|2023-12-04 09:45:00|2472.9|2466.9|2474.4|2468.4|2477.8|2471.8|2472.4|2466.4|55
1701683400000|2023-12-04 09:50:00|2474.1|2468.1|2474.1|2468.1|2475.6|2469.6|2473.6|2467.6|24
1701683700000|2023-12-04 09:55:00|2473.9|2467.9|2475.9|2469.9|2476.4|2470.4|2473.9|2467.9|27
1701684000000|2023-12-04 10:00:00|2475.6|2469.6|2475.6|2469.6|2476.9|2470.9|2475.1|2469.1|36
1701684300000|2023-12-04 10:05:00|2475.9|2469.9|2478.9|2472.9|2480.9|2474.9|2475.9|2469.9|45
1701684600000|2023-12-04 10:10:00|2478.6|2472.6|2477.4|2471.4|2478.6|2472.6|2477.1|2471.1|31
1701684900000|2023-12-04 10:15:00|2476.9|2470.9|2478.4|2472.4|2479.1|2473.1|2476.9|2470.9|22
1701685200000|2023-12-04 10:20:00|2478.1|2472.1|2480.1|2474.1|2480.1|2474.1|2477.1|2471.1|40
1701685500000|2023-12-04 10:25:00|2479.9|2473.9|2477.4|2471.4|2479.9|2473.9|2476.9|2470.9|29
1701685800000|2023-12-04 10:30:00|2477.6|2471.6|2479.4|2473.4|2480.9|2474.9|2477.6|2471.6|48
1701686100000|2023-12-04 10:35:00|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2478.6|2472.6|26
1701686400000|2023-12-04 10:40:00|2479.6|2473.6|2476.4|2470.4|2479.6|2473.6|2476.1|2470.1|24
1701686700000|2023-12-04 10:45:00|2476.9|2470.9|2479.1|2473.1|2479.6|2473.6|2476.9|2470.9|31
1701687000000|2023-12-04 10:50:00|2478.9|2472.9|2478.6|2472.6|2479.9|2473.9|2478.4|2472.4|18
1701687300000|2023-12-04 10:55:00|2478.4|2472.4|2478.4|2472.4|2478.9|2472.9|2477.9|2471.9|15
1701687600000|2023-12-04 11:00:00|2478.1|2472.1|2476.4|2470.4|2478.1|2472.1|2475.9|2469.9|31
1701687900000|2023-12-04 11:05:00|2476.6|2470.6|2477.1|2471.1|2478.6|2472.6|2476.1|2470.1|25
1701688200000|2023-12-04 11:10:00|2476.9|2470.9|2477.4|2471.4|2478.1|2472.1|2476.1|2470.1|76
1701688500000|2023-12-04 11:15:00|2477.6|2471.6|2477.6|2471.6|2478.9|2472.9|2477.4|2471.4|30
1701688800000|2023-12-04 11:20:00|2477.9|2471.9|2476.4|2470.4|2477.9|2471.9|2476.4|2470.4|11
1701689100000|2023-12-04 11:25:00|2476.6|2470.6|2477.1|2471.1|2477.9|2471.9|2476.4|2470.4|29
1701689400000|2023-12-04 11:30:00|2477.4|2471.4|2474.6|2468.6|2477.4|2471.4|2474.4|2468.4|22
1701689700000|2023-12-04 11:35:00|2474.9|2468.9|2473.9|2467.9|2474.9|2468.9|2473.4|2467.4|18
1701690000000|2023-12-04 11:40:00|2473.6|2467.6|2474.1|2468.1|2474.4|2468.4|2472.4|2466.4|24
1701690300000|2023-12-04 11:45:00|2473.9|2467.9|2472.1|2466.1|2474.1|2468.1|2470.9|2464.9|34
1701690600000|2023-12-04 11:50:00|2472.4|2466.4|2475.1|2469.1|2475.4|2469.4|2472.1|2466.1|33
1701690900000|2023-12-04 11:55:00|2474.9|2468.9|2473.1|2467.1|2474.9|2468.9|2471.6|2465.6|26
1701691200000|2023-12-04 12:00:00|2472.9|2466.9|2471.9|2465.9|2472.9|2466.9|2471.6|2465.6|20
1701691500000|2023-12-04 12:05:00|2472.1|2466.1|2470.6|2464.6|2472.9|2466.9|2470.6|2464.6|22
1701691800000|2023-12-04 12:10:00|2470.4|2464.4|2473.1|2467.1|2473.4|2467.4|2469.9|2463.9|27
1701692100000|2023-12-04 12:15:00|2472.9|2466.9|2474.9|2468.9|2474.9|2468.9|2471.4|2465.4|24
1701692400000|2023-12-04 12:20:00|2475.1|2469.1|2473.9|2467.9|2475.1|2469.1|2473.4|2467.4|20
1701692700000|2023-12-04 12:25:00|2474.1|2468.1|2474.1|2468.1|2474.6|2468.6|2473.1|2467.1|21
1701693000000|2023-12-04 12:30:00|2473.9|2467.9|2472.6|2466.6|2474.1|2468.1|2471.9|2465.9|37
1701693300000|2023-12-04 12:35:00|2472.9|2466.9|2472.6|2466.6|2475.1|2469.1|2472.4|2466.4|40
1701693600000|2023-12-04 12:40:00|2472.1|2466.1|2471.4|2465.4|2472.9|2466.9|2470.9|2464.9|27
1701693900000|2023-12-04 12:45:00|2470.6|2464.6|2474.1|2468.1|2474.1|2468.1|2469.4|2463.4|38
1701694200000|2023-12-04 12:50:00|2474.4|2468.4|2476.1|2470.1|2477.6|2471.6|2473.6|2467.6|92
1701694500000|2023-12-04 12:55:00|2475.9|2469.9|2474.4|2468.4|2476.4|2470.4|2473.6|2467.6|64
1701694800000|2023-12-04 13:00:00|2474.1|2468.1|2469.4|2463.4|2475.4|2469.4|2468.1|2462.1|171
1701695100000|2023-12-04 13:05:00|2469.1|2463.1|2469.9|2463.9|2470.4|2464.4|2468.4|2462.4|84
1701695400000|2023-12-04 13:10:00|2469.6|2463.6|2468.9|2462.9|2471.4|2465.4|2468.1|2462.1|66
1701695700000|2023-12-04 13:15:00|2469.4|2463.4|2473.6|2467.6|2474.1|2468.1|2469.4|2463.4|70
1701696000000|2023-12-04 13:20:00|2473.9|2467.9|2472.1|2466.1|2474.1|2468.1|2472.1|2466.1|108
1701696300000|2023-12-04 13:25:00|2471.9|2465.9|2477.6|2471.6|2477.9|2471.9|2471.1|2465.1|86
1701696600000|2023-12-04 13:30:00|2477.9|2471.9|2480.1|2474.1|2480.1|2474.1|2476.1|2470.1|67
1701696900000|2023-12-04 13:35:00|2479.9|2473.9|2475.9|2469.9|2479.9|2473.9|2475.1|2469.1|50
1701697200000|2023-12-04 13:40:00|2476.4|2470.4|2474.6|2468.6|2477.9|2471.9|2474.4|2468.4|43
1701697500000|2023-12-04 13:45:00|2474.4|2468.4|2472.1|2466.1|2474.4|2468.4|2471.9|2465.9|50
1701697800000|2023-12-04 13:50:00|2471.9|2465.9|2472.4|2466.4|2474.4|2468.4|2471.4|2465.4|55
1701698100000|2023-12-04 13:55:00|2471.9|2465.9|2468.4|2462.4|2471.9|2465.9|2468.4|2462.4|49
1701698400000|2023-12-04 14:00:00|2468.1|2462.1|2465.9|2459.9|2468.4|2462.4|2465.1|2459.1|63
1701698700000|2023-12-04 14:05:00|2466.1|2460.1|2468.9|2462.9|2469.4|2463.4|2466.1|2460.1|41
1701699000000|2023-12-04 14:10:00|2468.6|2462.6|2463.1|2457.1|2469.4|2463.4|2462.1|2456.1|49
1701699300000|2023-12-04 14:15:00|2463.4|2457.4|2461.1|2455.1|2464.1|2458.1|2459.1|2453.1|79
1701699600000|2023-12-04 14:20:00|2460.9|2454.9|2461.1|2455.1|2461.6|2455.6|2458.6|2452.6|114
1701699900000|2023-12-04 14:25:00|2460.9|2454.9|2459.9|2453.9|2460.9|2454.9|2458.6|2452.6|193
1701700200000|2023-12-04 14:30:00|2460.1|2454.1|2463.1|2457.1|2463.1|2457.1|2459.4|2453.4|169
1701700500000|2023-12-04 14:35:00|2463.4|2457.4|2462.9|2456.9|2463.9|2457.9|2461.9|2455.9|90
1701700800000|2023-12-04 14:40:00|2463.6|2457.6|2461.1|2455.1|2463.9|2457.9|2460.4|2454.4|65
1701701100000|2023-12-04 14:45:00|2460.9|2454.9|2460.4|2454.4|2462.6|2456.6|2458.9|2452.9|62
1701701400000|2023-12-04 14:50:00|2460.1|2454.1|2458.4|2452.4|2460.1|2454.1|2458.1|2452.1|24
1701701700000|2023-12-04 14:55:00|2458.1|2452.1|2458.1|2452.1|2459.6|2453.6|2456.9|2450.9|63
1701702000000|2023-12-04 15:00:00|2458.4|2452.4|2457.1|2451.1|2458.6|2452.6|2455.9|2449.9|53
1701702300000|2023-12-04 15:05:00|2457.4|2451.4|2456.4|2450.4|2458.9|2452.9|2456.4|2450.4|43
1701702600000|2023-12-04 15:10:00|2456.6|2450.6|2456.9|2450.9|2458.1|2452.1|2456.1|2450.1|46
1701702900000|2023-12-04 15:15:00|2457.1|2451.1|2457.9|2451.9|2458.9|2452.9|2456.4|2450.4|58
1701703200000|2023-12-04 15:20:00|2458.1|2452.1|2454.4|2448.4|2458.4|2452.4|2453.9|2447.9|46
1701703500000|2023-12-04 15:25:00|2454.6|2448.6|2453.1|2447.1|2454.9|2448.9|2452.4|2446.4|50
1701703800000|2023-12-04 15:30:00|2452.6|2446.6|2451.6|2445.6|2453.9|2447.9|2451.1|2445.1|61
1701704100000|2023-12-04 15:35:00|2452.6|2446.6|2453.1|2447.1|2454.1|2448.1|2452.1|2446.1|77
1701704400000|2023-12-04 15:40:00|2452.9|2446.9|2453.6|2447.6|2453.9|2447.9|2451.9|2445.9|50
1701704700000|2023-12-04 15:45:00|2453.9|2447.9|2456.4|2450.4|2458.1|2452.1|2453.9|2447.9|101
1701705000000|2023-12-04 15:50:00|2456.1|2450.1|2453.6|2447.6|2457.3|2451.3|2453.1|2447.1|155
1701705300000|2023-12-04 15:55:00|2454.1|2448.1|2453.9|2447.9|2459.4|2453.4|2453.1|2447.1|115
1701705600000|2023-12-04 16:00:00|2453.6|2447.6|2453.4|2447.4|2454.1|2448.1|2452.4|2446.4|61
1701705900000|2023-12-04 16:05:00|2452.4|2446.4|2449.1|2443.1|2452.4|2446.4|2447.1|2441.1|62
1701706200000|2023-12-04 16:10:00|2449.4|2443.4|2449.4|2443.4|2450.6|2444.6|2448.6|2442.6|49
1701706500000|2023-12-04 16:15:00|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2447.4|2441.4|67
1701706800000|2023-12-04 16:20:00|2448.9|2442.9|2447.4|2441.4|2449.1|2443.1|2446.9|2440.9|47
1701707100000|2023-12-04 16:25:00|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.4|2440.4|29
1701707400000|2023-12-04 16:30:00|2447.1|2441.1|2447.6|2441.6|2448.4|2442.4|2446.9|2440.9|26
1701707700000|2023-12-04 16:35:00|2447.4|2441.4|2448.9|2442.9|2449.6|2443.6|2447.1|2441.1|42
1701708000000|2023-12-04 16:40:00|2449.1|2443.1|2451.4|2445.4|2451.6|2445.6|2448.1|2442.1|46
1701708300000|2023-12-04 16:45:00|2451.6|2445.6|2450.9|2444.9|2451.9|2445.9|2448.6|2442.6|35
1701708600000|2023-12-04 16:50:00|2451.1|2445.1|2450.9|2444.9|2451.6|2445.6|2450.4|2444.4|14
1701708900000|2023-12-04 16:55:00|2451.6|2445.6|2452.6|2446.6|2454.6|2448.6|2451.6|2445.6|25
1701709200000|2023-12-04 17:00:00|2452.4|2446.4|2451.6|2445.6|2452.6|2446.6|2451.4|2445.4|16
1701709500000|2023-12-04 17:05:00|2451.9|2445.9|2450.9|2444.9|2452.1|2446.1|2450.9|2444.9|9
1701709800000|2023-12-04 17:10:00|2451.1|2445.1|2448.6|2442.6|2451.4|2445.4|2448.4|2442.4|21
1701710100000|2023-12-04 17:15:00|2448.4|2442.4|2450.4|2444.4|2450.4|2444.4|2448.1|2442.1|10
1701710400000|2023-12-04 17:20:00|2450.6|2444.6|2450.1|2444.1|2451.1|2445.1|2449.6|2443.6|20
1701710700000|2023-12-04 17:25:00|2450.4|2444.4|2450.6|2444.6|2451.6|2445.6|2450.4|2444.4|16
1701711000000|2023-12-04 17:30:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|7
1701711300000|2023-12-04 17:35:00|2451.6|2445.6|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|6
1701711600000|2023-12-04 17:40:00|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1701711900000|2023-12-04 17:45:00|2452.6|2446.6|2451.9|2445.9|2453.4|2447.4|2451.9|2445.9|9
1701712200000|2023-12-04 17:50:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.4|2445.4|7
1701712500000|2023-12-04 17:55:00|2451.6|2445.6|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|16
1701712800000|2023-12-04 18:00:00|2452|2446|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|8
1701713100000|2023-12-04 18:05:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2449.9|2443.9|19
1701713400000|2023-12-04 18:10:00|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1701713700000|2023-12-04 18:15:00|2450.5|2444.5|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|10
1701714000000|2023-12-04 18:20:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450|2444|3
1701714300000|2023-12-04 18:25:00|2450.5|2444.5|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|7
1701714600000|2023-12-04 18:30:00|2451|2445|2449.8|2443.8|2451|2445|2449.8|2443.8|9
1701714900000|2023-12-04 18:35:00|2449.5|2443.5|2449.8|2443.8|2450|2444|2449.5|2443.5|8
1701715200000|2023-12-04 18:40:00|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1701715500000|2023-12-04 18:45:00|2447.4|2441.4|2447.5|2441.5|2447.5|2441.5|2445.9|2439.9|10
1701715800000|2023-12-04 18:50:00|2446.3|2440.3|2441.1|2435.1|2446.3|2440.3|2440.9|2434.9|25
1701716100000|2023-12-04 18:55:00|2441.3|2435.3|2449.5|2430.8|2451.3|2435.3|2441.3|2429|10
1701738000000|2023-12-05 01:00:00|2452.1|2446.1|2451.4|2445.4|2452.3|2446.3|2450.5|2444.5|37
1701738300000|2023-12-05 01:05:00|2451.1|2445.1|2452.8|2446.8|2453.9|2447.9|2450.9|2444.9|74
1701738600000|2023-12-05 01:10:00|2452.5|2446.5|2451.9|2445.9|2452.8|2446.8|2449.8|2443.8|80
1701738900000|2023-12-05 01:15:00|2451.8|2445.8|2451|2445|2451.9|2445.9|2448.6|2442.6|68
1701739200000|2023-12-05 01:20:00|2451.3|2445.3|2451.8|2445.8|2452.8|2446.8|2451.3|2445.3|50
1701739500000|2023-12-05 01:25:00|2452|2446|2453.8|2447.8|2454.3|2448.3|2451.8|2445.8|44
1701739800000|2023-12-05 01:30:00|2453.5|2447.5|2457|2451|2457.6|2451.6|2451.8|2445.8|112
1701740100000|2023-12-05 01:35:00|2456.8|2450.8|2455.8|2449.8|2457.5|2451.5|2455.3|2449.3|86
1701740400000|2023-12-05 01:40:00|2455.5|2449.5|2458.3|2452.3|2458.8|2452.8|2454.8|2448.8|73
1701740700000|2023-12-05 01:45:00|2458.5|2452.5|2454.8|2448.8|2460.3|2454.3|2454.8|2448.8|63
1701741000000|2023-12-05 01:50:00|2455|2449|2454.5|2448.5|2458|2452|2454.5|2448.5|45
1701741300000|2023-12-05 01:55:00|2454.3|2448.3|2450.8|2444.8|2454.3|2448.3|2450.3|2444.3|49
1701741600000|2023-12-05 02:00:00|2451.3|2445.3|2451|2445|2451.8|2445.8|2449.8|2443.8|40
1701741900000|2023-12-05 02:05:00|2450.8|2444.8|2449.8|2443.8|2451.5|2445.5|2449.8|2443.8|32
1701742200000|2023-12-05 02:10:00|2449.5|2443.5|2444.5|2438.5|2450|2444|2444.5|2438.5|34
1701742500000|2023-12-05 02:15:00|2444.3|2438.3|2448|2442|2448|2442|2444|2438|18
1701742800000|2023-12-05 02:20:00|2448.3|2442.3|2446.5|2440.5|2448.3|2442.3|2446.3|2440.3|20
1701743100000|2023-12-05 02:25:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1701743400000|2023-12-05 02:30:00|2446.5|2440.5|2447.3|2441.3|2448|2442|2446|2440|55
1701743700000|2023-12-05 02:35:00|2447|2441|2446.8|2440.8|2447|2441|2445.5|2439.5|40
1701744000000|2023-12-05 02:40:00|2446.5|2440.5|2448.8|2442.8|2449|2443|2445.5|2439.5|44
1701744300000|2023-12-05 02:45:00|2448.5|2442.5|2446.3|2440.3|2449.3|2443.3|2446|2440|25
1701744600000|2023-12-05 02:50:00|2446|2440|2443.5|2437.5|2446|2440|2443.5|2437.5|19
1701744900000|2023-12-05 02:55:00|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|13
1701745200000|2023-12-05 03:00:00|2444.5|2438.5|2441.5|2435.5|2444.5|2438.5|2441.3|2435.3|45
1701745500000|2023-12-05 03:05:00|2442.3|2436.3|2445.3|2439.3|2445.3|2439.3|2441.5|2435.5|18
1701745800000|2023-12-05 03:10:00|2444.8|2438.8|2443.5|2437.5|2444.8|2438.8|2443|2437|15
1701746100000|2023-12-05 03:15:00|2443.3|2437.3|2442.3|2436.3|2444.8|2438.8|2442.3|2436.3|42
1701746400000|2023-12-05 03:20:00|2442|2436|2441.8|2435.8|2442.8|2436.8|2441.5|2435.5|22
1701746700000|2023-12-05 03:25:00|2442|2436|2443.8|2437.8|2443.8|2437.8|2442|2436|46
1701747000000|2023-12-05 03:30:00|2443.5|2437.5|2440.3|2434.3|2443.5|2437.5|2440.3|2434.3|20
1701747300000|2023-12-05 03:35:00|2440.5|2434.5|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|12
1701747600000|2023-12-05 03:40:00|2440.5|2434.5|2436|2430|2440.5|2434.5|2435.5|2429.5|24
1701747900000|2023-12-05 03:45:00|2436.8|2430.8|2437|2431|2437.8|2431.8|2436.5|2430.5|15
1701748200000|2023-12-05 03:50:00|2436.8|2430.8|2437.3|2431.3|2437.5|2431.5|2436|2430|17
1701748500000|2023-12-05 03:55:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1701748800000|2023-12-05 04:00:00|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.3|2429.3|10
1701749100000|2023-12-05 04:05:00|2436.3|2430.3|2438.3|2432.3|2438.5|2432.5|2435.8|2429.8|11
1701749400000|2023-12-05 04:10:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1701749700000|2023-12-05 04:15:00|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1701750000000|2023-12-05 04:20:00|2437.5|2431.5|2436.8|2430.8|2438|2432|2436.8|2430.8|7
1701750300000|2023-12-05 04:25:00|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|8
1701750600000|2023-12-05 04:30:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|3
1701750900000|2023-12-05 04:35:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|3
1701751200000|2023-12-05 04:40:00|2436|2430|2436|2430|2436.8|2430.8|2435|2429|15
1701751500000|2023-12-05 04:45:00|2435.8|2429.8|2436|2430|2436.3|2430.3|2435.8|2429.8|4
1701751800000|2023-12-05 04:50:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1701752100000|2023-12-05 04:55:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1701752400000|2023-12-05 05:00:00|2436.8|2430.8|2437.3|2431.3|2438|2432|2436.8|2430.8|9
1701752700000|2023-12-05 05:05:00|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1701753000000|2023-12-05 05:10:00|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|4
1701753300000|2023-12-05 05:15:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1701753600000|2023-12-05 05:20:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1701753900000|2023-12-05 05:25:00|2436.5|2430.5|2439.5|2433.5|2440|2434|2436.5|2430.5|21
1701754200000|2023-12-05 05:30:00|2439.8|2433.8|2441.5|2435.5|2443|2437|2439.8|2433.8|255
1701754500000|2023-12-05 05:35:00|2441.8|2435.8|2443.8|2437.8|2444.5|2438.5|2441.5|2435.5|75
1701754800000|2023-12-05 05:40:00|2444|2438|2445.5|2439.5|2446.5|2440.5|2444|2438|50
1701755100000|2023-12-05 05:45:00|2444.8|2438.8|2446.5|2440.5|2448|2442|2444.8|2438.8|34
1701755400000|2023-12-05 05:50:00|2446.8|2440.8|2446.5|2440.5|2447.5|2441.5|2446.3|2440.3|28
1701755700000|2023-12-05 05:55:00|2446.3|2440.3|2445.5|2439.5|2446.5|2440.5|2445|2439|23
1701756000000|2023-12-05 06:00:00|2445.8|2439.8|2447.3|2441.3|2447.3|2441.3|2445.8|2439.8|25
1701756300000|2023-12-05 06:05:00|2447.5|2441.5|2446|2440|2448.8|2442.8|2446|2440|24
1701756600000|2023-12-05 06:10:00|2445.8|2439.8|2444|2438|2447|2441|2443.5|2437.5|44
1701756900000|2023-12-05 06:15:00|2444.3|2438.3|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|29
1701757200000|2023-12-05 06:20:00|2443.5|2437.5|2439|2433|2443.5|2437.5|2439|2433|36
1701757500000|2023-12-05 06:25:00|2438.8|2432.8|2433.3|2427.3|2439|2433|2433.3|2427.3|39
1701757800000|2023-12-05 06:30:00|2433.5|2427.5|2434|2428|2435.8|2429.8|2433.3|2427.3|56
1701758100000|2023-12-05 06:35:00|2433.8|2427.8|2432.5|2426.5|2434|2428|2432.3|2426.3|36
1701758400000|2023-12-05 06:40:00|2432.8|2426.8|2432.3|2426.3|2434.5|2428.5|2432.3|2426.3|65
1701758700000|2023-12-05 06:45:00|2432.8|2426.8|2430.8|2424.8|2432.8|2426.8|2430.5|2424.5|35
1701759000000|2023-12-05 06:50:00|2431|2425|2431.3|2425.3|2432.3|2426.3|2430.3|2424.3|178
1701759300000|2023-12-05 06:55:00|2431|2425|2435|2429|2435.3|2429.3|2430.5|2424.5|29
1701759600000|2023-12-05 07:00:00|2434.8|2428.8|2438.5|2432.5|2440.3|2434.3|2433.3|2427.3|62
1701759900000|2023-12-05 07:05:00|2438.8|2432.8|2437.8|2431.8|2440|2434|2437.3|2431.3|44
1701760200000|2023-12-05 07:10:00|2437.5|2431.5|2435.3|2429.3|2438.3|2432.3|2435.3|2429.3|25
1701760500000|2023-12-05 07:15:00|2435.5|2429.5|2435.5|2429.5|2436|2430|2435.3|2429.3|7
1701760800000|2023-12-05 07:20:00|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.3|2428.3|9
1701761100000|2023-12-05 07:25:00|2435.8|2429.8|2436.8|2430.8|2439.3|2433.3|2435.8|2429.8|20
1701761400000|2023-12-05 07:30:00|2436.5|2430.5|2437.3|2431.3|2438.8|2432.8|2436.5|2430.5|22
1701761700000|2023-12-05 07:35:00|2437|2431|2437.8|2431.8|2439|2433|2436.8|2430.8|36
1701762000000|2023-12-05 07:40:00|2437.5|2431.5|2439.3|2433.3|2439.5|2433.5|2436.8|2430.8|34
1701762300000|2023-12-05 07:45:00|2439|2433|2438.8|2432.8|2439.3|2433.3|2438.5|2432.5|11
1701762600000|2023-12-05 07:50:00|2439|2433|2438.8|2432.8|2440.3|2434.3|2438.8|2432.8|23
1701762900000|2023-12-05 07:55:00|2438.9|2432.9|2432.9|2426.9|2439.6|2433.6|2432.6|2426.6|55
1701763200000|2023-12-05 08:00:00|2432.6|2426.6|2427.1|2421.1|2433.6|2427.6|2424.3|2418.3|100
1701763500000|2023-12-05 08:05:00|2427.4|2421.4|2426.6|2420.6|2427.6|2421.6|2426.4|2420.4|42
1701763800000|2023-12-05 08:10:00|2426.4|2420.4|2428.6|2422.6|2429.4|2423.4|2426.4|2420.4|55
1701764100000|2023-12-05 08:15:00|2428.4|2422.4|2431.1|2425.1|2432.4|2426.4|2427.4|2421.4|88
1701764400000|2023-12-05 08:20:00|2430.9|2424.9|2431.4|2425.4|2431.9|2425.9|2428.4|2422.4|41
1701764700000|2023-12-05 08:25:00|2431.1|2425.1|2428.9|2422.9|2433.1|2427.1|2428.9|2422.9|56
1701765000000|2023-12-05 08:30:00|2428.6|2422.6|2431.1|2425.1|2431.1|2425.1|2426.6|2420.6|80
1701765300000|2023-12-05 08:35:00|2430.9|2424.9|2431.1|2425.1|2432.1|2426.1|2430.6|2424.6|46
1701765600000|2023-12-05 08:40:00|2430.9|2424.9|2426.1|2420.1|2431.1|2425.1|2426.1|2420.1|22
1701765900000|2023-12-05 08:45:00|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2424.4|2418.4|27
1701766200000|2023-12-05 08:50:00|2425.9|2419.9|2423.9|2417.9|2425.9|2419.9|2423.6|2417.6|24
1701766500000|2023-12-05 08:55:00|2423.6|2417.6|2428.9|2422.9|2428.9|2422.9|2423.1|2417.1|63
1701766800000|2023-12-05 09:00:00|2429.1|2423.1|2436|2430|2441.9|2435.9|2429.1|2423.1|210
1701767100000|2023-12-05 09:05:00|2436.5|2430.5|2434.4|2428.4|2437|2431|2431.4|2425.4|68
1701767400000|2023-12-05 09:10:00|2434.1|2428.1|2431.9|2425.9|2435.4|2429.4|2431.1|2425.1|52
1701767700000|2023-12-05 09:15:00|2432.4|2426.4|2433.1|2427.1|2435.9|2429.9|2431.6|2425.6|82
1701768000000|2023-12-05 09:20:00|2432.9|2426.9|2434.6|2428.6|2435.6|2429.6|2432.6|2426.6|38
1701768300000|2023-12-05 09:25:00|2435.1|2429.1|2431.6|2425.6|2436.1|2430.1|2431.6|2425.6|25
1701768600000|2023-12-05 09:30:00|2431.9|2425.9|2436.6|2430.6|2438.1|2432.1|2431.9|2425.9|52
1701768900000|2023-12-05 09:35:00|2436.9|2430.9|2432.6|2426.6|2437.4|2431.4|2431.9|2425.9|66
1701769200000|2023-12-05 09:40:00|2432.4|2426.4|2426.1|2420.1|2432.4|2426.4|2425.4|2419.4|69
1701769500000|2023-12-05 09:45:00|2425.9|2419.9|2427.4|2421.4|2428.1|2422.1|2425.4|2419.4|58
1701769800000|2023-12-05 09:50:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2427.1|2421.1|26
1701770100000|2023-12-05 09:55:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.4|2421.4|19
1701770400000|2023-12-05 10:00:00|2428.4|2422.4|2430.6|2424.6|2431.1|2425.1|2428.1|2422.1|35
1701770700000|2023-12-05 10:05:00|2430.4|2424.4|2428.6|2422.6|2430.9|2424.9|2428.1|2422.1|36
1701771000000|2023-12-05 10:10:00|2428.9|2422.9|2427.6|2421.6|2429.1|2423.1|2427.6|2421.6|27
1701771300000|2023-12-05 10:15:00|2427.4|2421.4|2426.4|2420.4|2427.9|2421.9|2425.9|2419.9|40
1701771600000|2023-12-05 10:20:00|2426.1|2420.1|2424.6|2418.6|2426.1|2420.1|2424.6|2418.6|14
1701771900000|2023-12-05 10:25:00|2424.9|2418.9|2425.9|2419.9|2426.4|2420.4|2424.9|2418.9|24
1701772200000|2023-12-05 10:30:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2424.4|2418.4|25
1701772500000|2023-12-05 10:35:00|2425.6|2419.6|2427.9|2421.9|2428.9|2422.9|2425.4|2419.4|33
1701772800000|2023-12-05 10:40:00|2428.4|2422.4|2428.6|2422.6|2430.9|2424.9|2428.4|2422.4|38
1701773100000|2023-12-05 10:45:00|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2427.6|2421.6|24
1701773400000|2023-12-05 10:50:00|2428.6|2422.6|2427.6|2421.6|2428.6|2422.6|2425.6|2419.6|23
1701773700000|2023-12-05 10:55:00|2427.4|2421.4|2424.6|2418.6|2427.4|2421.4|2424.6|2418.6|17
1701774000000|2023-12-05 11:00:00|2424.4|2418.4|2422.6|2416.6|2424.4|2418.4|2422.4|2416.4|31
1701774300000|2023-12-05 11:05:00|2423.6|2417.6|2423.6|2417.6|2424.4|2418.4|2421.9|2415.9|31
1701774600000|2023-12-05 11:10:00|2423.9|2417.9|2420.1|2414.1|2424.6|2418.6|2420.1|2414.1|30
1701774900000|2023-12-05 11:15:00|2419.9|2413.9|2422.9|2416.9|2423.1|2417.1|2419.4|2413.4|26
1701775200000|2023-12-05 11:20:00|2423.4|2417.4|2423.1|2417.1|2423.6|2417.6|2421.4|2415.4|22
1701775500000|2023-12-05 11:25:00|2422.9|2416.9|2422.1|2416.1|2422.9|2416.9|2422.1|2416.1|30
1701775800000|2023-12-05 11:30:00|2422.4|2416.4|2422.6|2416.6|2423.1|2417.1|2422.1|2416.1|22
1701776100000|2023-12-05 11:35:00|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|17
1701776400000|2023-12-05 11:40:00|2423.4|2417.4|2423.9|2417.9|2424.6|2418.6|2423.4|2417.4|20
1701776700000|2023-12-05 11:45:00|2423.6|2417.6|2425.6|2419.6|2425.9|2419.9|2422.4|2416.4|18
1701777000000|2023-12-05 11:50:00|2425.9|2419.9|2426.9|2420.9|2427.9|2421.9|2425.4|2419.4|27
1701777300000|2023-12-05 11:55:00|2426.6|2420.6|2429.1|2423.1|2430.1|2424.1|2426.4|2420.4|34
1701777600000|2023-12-05 12:00:00|2429.4|2423.4|2433.6|2427.6|2434.4|2428.4|2429.4|2423.4|32
1701777900000|2023-12-05 12:05:00|2433.4|2427.4|2433.9|2427.9|2434.9|2428.9|2433.1|2427.1|24
1701778200000|2023-12-05 12:10:00|2433.6|2427.6|2427.4|2421.4|2433.6|2427.6|2427.4|2421.4|60
1701778500000|2023-12-05 12:15:00|2427.1|2421.1|2428.1|2422.1|2428.9|2422.9|2426.9|2420.9|32
1701778800000|2023-12-05 12:20:00|2427.9|2421.9|2428.9|2422.9|2430.6|2424.6|2427.4|2421.4|41
1701779100000|2023-12-05 12:25:00|2429.1|2423.1|2430.1|2424.1|2430.9|2424.9|2429.1|2423.1|26
1701779400000|2023-12-05 12:30:00|2429.9|2423.9|2428.9|2422.9|2430.4|2424.4|2428.9|2422.9|37
1701779700000|2023-12-05 12:35:00|2428.6|2422.6|2429.4|2423.4|2430.6|2424.6|2428.6|2422.6|41
1701780000000|2023-12-05 12:40:00|2429.6|2423.6|2434.1|2428.1|2434.4|2428.4|2429.6|2423.6|33
1701780300000|2023-12-05 12:45:00|2434.4|2428.4|2429.4|2423.4|2436.4|2430.4|2429.4|2423.4|48
1701780600000|2023-12-05 12:50:00|2429.6|2423.6|2430.9|2424.9|2431.9|2425.9|2429.4|2423.4|34
1701780900000|2023-12-05 12:55:00|2431.1|2425.1|2431.4|2425.4|2432.6|2426.6|2430.4|2424.4|53
1701781200000|2023-12-05 13:00:00|2431.6|2425.6|2437.4|2431.4|2439.1|2433.1|2430.9|2424.9|200
1701781500000|2023-12-05 13:05:00|2437.1|2431.1|2435.1|2429.1|2438.4|2432.4|2434.4|2428.4|126
1701781800000|2023-12-05 13:10:00|2434.1|2428.1|2437.6|2431.6|2439.6|2433.6|2433.6|2427.6|98
1701782100000|2023-12-05 13:15:00|2437.4|2431.4|2436.6|2430.6|2439.6|2433.6|2435.4|2429.4|78
1701782400000|2023-12-05 13:20:00|2436.4|2430.4|2439.1|2433.1|2440.1|2434.1|2436.1|2430.1|75
1701782700000|2023-12-05 13:25:00|2439.4|2433.4|2439.4|2433.4|2443.4|2437.4|2438.6|2432.6|75
1701783000000|2023-12-05 13:30:00|2439.9|2433.9|2439.9|2433.9|2442.4|2436.4|2437.4|2431.4|94
1701783300000|2023-12-05 13:35:00|2439.6|2433.6|2438.9|2432.9|2439.9|2433.9|2437.9|2431.9|58
1701783600000|2023-12-05 13:40:00|2439.1|2433.1|2442.9|2436.9|2443.4|2437.4|2438.4|2432.4|136
1701783900000|2023-12-05 13:45:00|2443.1|2437.1|2445.1|2439.1|2445.6|2439.6|2442.1|2436.1|90
1701784200000|2023-12-05 13:50:00|2445.4|2439.4|2439.9|2433.9|2446.9|2440.9|2439.9|2433.9|53
1701784500000|2023-12-05 13:55:00|2439.6|2433.6|2447.1|2441.1|2447.4|2441.4|2439.4|2433.4|87
1701784800000|2023-12-05 14:00:00|2446.9|2440.9|2447.4|2441.4|2448.4|2442.4|2446.1|2440.1|82
1701785100000|2023-12-05 14:05:00|2447.6|2441.6|2450.9|2444.9|2452.6|2446.6|2446.1|2440.1|107
1701785400000|2023-12-05 14:10:00|2450.1|2444.1|2447.1|2441.1|2451.6|2445.6|2446.9|2440.9|96
1701785700000|2023-12-05 14:15:00|2447.4|2441.4|2443.4|2437.4|2449.1|2443.1|2442.9|2436.9|74
1701786000000|2023-12-05 14:20:00|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2440.1|2434.1|62
1701786300000|2023-12-05 14:25:00|2443.4|2437.4|2435.1|2429.1|2443.6|2437.6|2434.6|2428.6|106
1701786600000|2023-12-05 14:30:00|2434.9|2428.9|2432.4|2426.4|2434.9|2428.9|2430.1|2424.1|102
1701786900000|2023-12-05 14:35:00|2432.1|2426.1|2429.4|2423.4|2434.1|2428.1|2429.4|2423.4|102
1701787200000|2023-12-05 14:40:00|2429.6|2423.6|2426.4|2420.4|2431.4|2425.4|2426.4|2420.4|76
1701787500000|2023-12-05 14:45:00|2426.1|2420.1|2429.1|2423.1|2429.4|2423.4|2423.6|2417.6|185
1701787800000|2023-12-05 14:50:00|2428.9|2422.9|2428.4|2422.4|2429.1|2423.1|2424.9|2418.9|97
1701788100000|2023-12-05 14:55:00|2428.1|2422.1|2427.4|2421.4|2430.4|2424.4|2424.6|2418.6|64
1701788400000|2023-12-05 15:00:00|2427.6|2421.6|2434.6|2428.6|2439.5|2433.5|2427.6|2421.6|170
1701788700000|2023-12-05 15:05:00|2434.1|2428.1|2428.6|2422.6|2434.9|2428.9|2427.9|2421.9|89
1701789000000|2023-12-05 15:10:00|2428.4|2422.4|2426.9|2420.9|2430.9|2424.9|2426.9|2420.9|89
1701789300000|2023-12-05 15:15:00|2427.1|2421.1|2429.6|2423.6|2430.1|2424.1|2426.1|2420.1|65
1701789600000|2023-12-05 15:20:00|2429.4|2423.4|2429.1|2423.1|2431.1|2425.1|2427.9|2421.9|76
1701789900000|2023-12-05 15:25:00|2429.4|2423.4|2428.6|2422.6|2430.1|2424.1|2426.6|2420.6|75
1701790200000|2023-12-05 15:30:00|2428.9|2422.9|2426.4|2420.4|2432.6|2426.6|2426.1|2420.1|81
1701790500000|2023-12-05 15:35:00|2426.6|2420.6|2424.6|2418.6|2426.6|2420.6|2424.1|2418.1|48
1701790800000|2023-12-05 15:40:00|2424.9|2418.9|2425.1|2419.1|2426.9|2420.9|2424.4|2418.4|53
1701791100000|2023-12-05 15:45:00|2424.9|2418.9|2421.4|2415.4|2425.4|2419.4|2418.4|2412.4|117
1701791400000|2023-12-05 15:50:00|2421.1|2415.1|2425.6|2419.6|2427.1|2421.1|2420.6|2414.6|84
1701791700000|2023-12-05 15:55:00|2425.9|2419.9|2427.1|2421.1|2428.6|2422.6|2421.9|2415.9|161
1701792000000|2023-12-05 16:00:00|2427.4|2421.4|2429.1|2423.1|2431.4|2425.4|2426.6|2420.6|65
1701792300000|2023-12-05 16:05:00|2429.4|2423.4|2429.9|2423.9|2430.6|2424.6|2428.6|2422.6|39
1701792600000|2023-12-05 16:10:00|2429.6|2423.6|2425.9|2419.9|2429.6|2423.6|2425.4|2419.4|41
1701792900000|2023-12-05 16:15:00|2425.6|2419.6|2423.1|2417.1|2426.1|2420.1|2423.1|2417.1|59
1701793200000|2023-12-05 16:20:00|2423.6|2417.6|2422.4|2416.4|2424.6|2418.6|2422.1|2416.1|43
1701793500000|2023-12-05 16:25:00|2422.1|2416.1|2422.4|2416.4|2422.9|2416.9|2421.6|2415.6|50
1701793800000|2023-12-05 16:30:00|2422.9|2416.9|2423.6|2417.6|2424.4|2418.4|2420.9|2414.9|42
1701794100000|2023-12-05 16:35:00|2423.9|2417.9|2424.4|2418.4|2424.6|2418.6|2423.6|2417.6|12
1701794400000|2023-12-05 16:40:00|2425.1|2419.1|2424.9|2418.9|2426.1|2420.1|2423.4|2417.4|37
1701794700000|2023-12-05 16:45:00|2425.4|2419.4|2427.1|2421.1|2427.1|2421.1|2425.4|2419.4|9
1701795000000|2023-12-05 16:50:00|2426.9|2420.9|2423.4|2417.4|2426.9|2420.9|2423.1|2417.1|35
1701795300000|2023-12-05 16:55:00|2423.6|2417.6|2422.6|2416.6|2424.9|2418.9|2422.4|2416.4|27
1701795600000|2023-12-05 17:00:00|2423.1|2417.1|2425.1|2419.1|2425.1|2419.1|2422.4|2416.4|22
1701795900000|2023-12-05 17:05:00|2425.4|2419.4|2425.1|2419.1|2425.6|2419.6|2423.6|2417.6|10
1701796200000|2023-12-05 17:10:00|2424.9|2418.9|2421.4|2415.4|2424.9|2418.9|2420.9|2414.9|11
1701796500000|2023-12-05 17:15:00|2422.1|2416.1|2422.4|2416.4|2422.6|2416.6|2421.9|2415.9|16
1701796800000|2023-12-05 17:20:00|2422.1|2416.1|2423.6|2417.6|2423.6|2417.6|2422.1|2416.1|8
1701797100000|2023-12-05 17:25:00|2423.9|2417.9|2428.1|2422.1|2428.1|2422.1|2423.9|2417.9|9
1701797400000|2023-12-05 17:30:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.1|2422.1|9
1701797700000|2023-12-05 17:35:00|2428.9|2422.9|2430.4|2424.4|2430.9|2424.9|2428.9|2422.9|8
1701798000000|2023-12-05 17:40:00|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1701798300000|2023-12-05 17:45:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1701798600000|2023-12-05 17:50:00|2429.4|2423.4|2427.6|2421.6|2429.4|2423.4|2425.9|2419.9|10
1701798900000|2023-12-05 17:55:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1701799200000|2023-12-05 18:00:00|2427.1|2421.1|2427|2421|2427.1|2421.1|2427|2421|2
1701799500000|2023-12-05 18:05:00|2427.1|2421.1|2427|2421|2427.1|2421.1|2425.8|2419.8|6
1701799800000|2023-12-05 18:10:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427|2421|7
1701800100000|2023-12-05 18:15:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|2
1701800400000|2023-12-05 18:20:00|2427.3|2421.3|2427.5|2421.5|2427.6|2421.6|2427.3|2421.3|4
1701800700000|2023-12-05 18:25:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1701801000000|2023-12-05 18:30:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.5|2420.5|7
1701801300000|2023-12-05 18:35:00|2426.6|2420.6|2426|2420|2426.6|2420.6|2426|2420|3
1701801600000|2023-12-05 18:40:00|2425|2419|2425.3|2419.3|2425.5|2419.5|2424.8|2418.8|6
1701801900000|2023-12-05 18:45:00|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|4
1701802200000|2023-12-05 18:50:00|2426.1|2420.1|2421.9|2415.9|2426.1|2420.1|2419.5|2413.5|39
1701802500000|2023-12-05 18:55:00|2421.6|2415.6|2428.5|2409.8|2428.5|2415.6|2421.4|2409.3|8
1701824400000|2023-12-06 01:00:00|2427.3|2421.3|2427.9|2421.9|2429.3|2423.3|2426.8|2420.8|31
1701824700000|2023-12-06 01:05:00|2427.8|2421.8|2429|2423|2429.8|2423.8|2426.8|2420.8|47
1701825000000|2023-12-06 01:10:00|2428.8|2422.8|2430.8|2424.8|2431.5|2425.5|2428|2422|75
1701825300000|2023-12-06 01:15:00|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2428.3|2422.3|61
1701825600000|2023-12-06 01:20:00|2431|2425|2431.8|2425.8|2432.5|2426.5|2430.5|2424.5|99
1701825900000|2023-12-06 01:25:00|2432|2426|2434.3|2428.3|2434.8|2428.8|2431.5|2425.5|49
1701826200000|2023-12-06 01:30:00|2434|2428|2435.5|2429.5|2435.8|2429.8|2430.8|2424.8|82
1701826500000|2023-12-06 01:35:00|2435.8|2429.8|2440.3|2434.3|2440.5|2434.5|2435.8|2429.8|128
1701826800000|2023-12-06 01:40:00|2440|2434|2438.3|2432.3|2440.8|2434.8|2438|2432|108
1701827100000|2023-12-06 01:45:00|2438.5|2432.5|2440.8|2434.8|2440.8|2434.8|2437|2431|75
1701827400000|2023-12-06 01:50:00|2441|2435|2438.3|2432.3|2441.8|2435.8|2437.3|2431.3|72
1701827700000|2023-12-06 01:55:00|2438|2432|2440.5|2434.5|2441.3|2435.3|2437.8|2431.8|41
1701828000000|2023-12-06 02:00:00|2440.3|2434.3|2441.5|2435.5|2441.8|2435.8|2439.3|2433.3|76
1701828300000|2023-12-06 02:05:00|2441.8|2435.8|2444|2438|2444.8|2438.8|2440|2434|101
1701828600000|2023-12-06 02:10:00|2443.8|2437.8|2444.8|2438.8|2445.8|2439.8|2442|2436|131
1701828900000|2023-12-06 02:15:00|2444.5|2438.5|2442.5|2436.5|2444.5|2438.5|2442|2436|22
1701829200000|2023-12-06 02:20:00|2442.8|2436.8|2441.5|2435.5|2442.8|2436.8|2441.3|2435.3|7
1701829500000|2023-12-06 02:25:00|2441.8|2435.8|2441.5|2435.5|2442|2436|2441.3|2435.3|15
1701829800000|2023-12-06 02:30:00|2441.8|2435.8|2444.5|2438.5|2446|2440|2441.8|2435.8|149
1701830100000|2023-12-06 02:35:00|2444.3|2438.3|2446.3|2440.3|2447|2441|2444|2438|113
1701830400000|2023-12-06 02:40:00|2446.5|2440.5|2444.3|2438.3|2447.3|2441.3|2444|2438|61
1701830700000|2023-12-06 02:45:00|2444|2438|2442.3|2436.3|2444.3|2438.3|2441.3|2435.3|27
1701831000000|2023-12-06 02:50:00|2442.5|2436.5|2446|2440|2446.8|2440.8|2442|2436|46
1701831300000|2023-12-06 02:55:00|2445.8|2439.8|2447.3|2441.3|2448.3|2442.3|2445|2439|35
1701831600000|2023-12-06 03:00:00|2447|2441|2445.5|2439.5|2447.8|2441.8|2445.3|2439.3|39
1701831900000|2023-12-06 03:05:00|2445.3|2439.3|2443.3|2437.3|2446|2440|2443.3|2437.3|91
1701832200000|2023-12-06 03:10:00|2443.8|2437.8|2445|2439|2445.8|2439.8|2443.8|2437.8|36
1701832500000|2023-12-06 03:15:00|2445.3|2439.3|2445.3|2439.3|2446.5|2440.5|2444.8|2438.8|23
1701832800000|2023-12-06 03:20:00|2445.5|2439.5|2445|2439|2445.8|2439.8|2445|2439|12
1701833100000|2023-12-06 03:25:00|2445.3|2439.3|2444|2438|2446.3|2440.3|2443.8|2437.8|21
1701833400000|2023-12-06 03:30:00|2443.8|2437.8|2444.5|2438.5|2445.5|2439.5|2443.3|2437.3|17
1701833700000|2023-12-06 03:35:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|4
1701834000000|2023-12-06 03:40:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|8
1701834300000|2023-12-06 03:45:00|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|9
1701834600000|2023-12-06 03:50:00|2443.8|2437.8|2443.5|2437.5|2444|2438|2443.5|2437.5|10
1701834900000|2023-12-06 03:55:00|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|5
1701835200000|2023-12-06 04:00:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1701835800000|2023-12-06 04:10:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1701836400000|2023-12-06 04:20:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1701836700000|2023-12-06 04:25:00|2442.3|2436.3|2441.3|2435.3|2442.3|2436.3|2440.8|2434.8|6
1701837000000|2023-12-06 04:30:00|2440.8|2434.8|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|5
1701837300000|2023-12-06 04:35:00|2441|2435|2440.8|2434.8|2441|2435|2440.5|2434.5|5
1701837600000|2023-12-06 04:40:00|2440.5|2434.5|2438.3|2432.3|2440.5|2434.5|2438.3|2432.3|9
1701837900000|2023-12-06 04:45:00|2438|2432|2438.8|2432.8|2438.8|2432.8|2437.8|2431.8|7
1701838200000|2023-12-06 04:50:00|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1701838500000|2023-12-06 04:55:00|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|5
1701838800000|2023-12-06 05:00:00|2437|2431|2437.5|2431.5|2438|2432|2437|2431|8
1701839100000|2023-12-06 05:05:00|2437.8|2431.8|2438|2432|2438.8|2432.8|2437.5|2431.5|7
1701839400000|2023-12-06 05:10:00|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|2
1701839700000|2023-12-06 05:15:00|2439.5|2433.5|2439.3|2433.3|2440.5|2434.5|2438.3|2432.3|16
1701840000000|2023-12-06 05:20:00|2439.5|2433.5|2439.3|2433.3|2440|2434|2439|2433|9
1701840300000|2023-12-06 05:25:00|2439.5|2433.5|2442.3|2436.3|2442.5|2436.5|2439.5|2433.5|19
1701840600000|2023-12-06 05:30:00|2442.5|2436.5|2443.5|2437.5|2446|2440|2442.5|2436.5|85
1701840900000|2023-12-06 05:35:00|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2441|2435|98
1701841200000|2023-12-06 05:40:00|2443.3|2437.3|2442.8|2436.8|2445.3|2439.3|2442.3|2436.3|121
1701841500000|2023-12-06 05:45:00|2442.5|2436.5|2444.8|2438.8|2446|2440|2442.5|2436.5|41
1701841800000|2023-12-06 05:50:00|2445|2439|2447|2441|2447.8|2441.8|2445|2439|35
1701842100000|2023-12-06 05:55:00|2446.8|2440.8|2448.8|2442.8|2449.8|2443.8|2446.5|2440.5|72
1701842400000|2023-12-06 06:00:00|2448.5|2442.5|2448.3|2442.3|2448.8|2442.8|2446.3|2440.3|60
1701842700000|2023-12-06 06:05:00|2448.5|2442.5|2449.5|2443.5|2449.5|2443.5|2448|2442|52
1701843000000|2023-12-06 06:10:00|2449.8|2443.8|2448.8|2442.8|2450.3|2444.3|2448.8|2442.8|28
1701843300000|2023-12-06 06:15:00|2449|2443|2448.8|2442.8|2449.5|2443.5|2448.3|2442.3|20
1701843600000|2023-12-06 06:20:00|2449|2443|2452.3|2446.3|2452.5|2446.5|2449|2443|52
1701843900000|2023-12-06 06:25:00|2452|2446|2452|2446|2452.8|2446.8|2451.3|2445.3|41
1701844200000|2023-12-06 06:30:00|2452.3|2446.3|2450|2444|2452.3|2446.3|2449.5|2443.5|45
1701844500000|2023-12-06 06:35:00|2449.8|2443.8|2447.8|2441.8|2449.8|2443.8|2446.5|2440.5|44
1701844800000|2023-12-06 06:40:00|2447.5|2441.5|2447.8|2441.8|2448.3|2442.3|2446.8|2440.8|44
1701845100000|2023-12-06 06:45:00|2448|2442|2446.8|2440.8|2448.3|2442.3|2446.3|2440.3|34
1701845400000|2023-12-06 06:50:00|2447|2441|2447|2441|2448.8|2442.8|2446.8|2440.8|51
1701845700000|2023-12-06 06:55:00|2447.3|2441.3|2452.3|2446.3|2453.5|2447.5|2446.8|2440.8|50
1701846000000|2023-12-06 07:00:00|2452|2446|2449.3|2443.3|2452|2446|2449.3|2443.3|31
1701846300000|2023-12-06 07:05:00|2449|2443|2449.8|2443.8|2450|2444|2447.5|2441.5|25
1701846600000|2023-12-06 07:10:00|2449.5|2443.5|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|13
1701846900000|2023-12-06 07:15:00|2448.8|2442.8|2450|2444|2450|2444|2448.8|2442.8|10
1701847200000|2023-12-06 07:20:00|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2448|2442|17
1701847500000|2023-12-06 07:25:00|2449.5|2443.5|2449.3|2443.3|2450|2444|2448.5|2442.5|18
1701847800000|2023-12-06 07:30:00|2449.5|2443.5|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|18
1701848100000|2023-12-06 07:35:00|2448.8|2442.8|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|9
1701848400000|2023-12-06 07:40:00|2448.3|2442.3|2448.3|2442.3|2449|2443|2448.3|2442.3|12
1701848700000|2023-12-06 07:45:00|2448|2442|2460.5|2454.5|2462.9|2456.9|2444.8|2438.8|115
1701849000000|2023-12-06 07:50:00|2460.3|2454.3|2454|2448|2460.3|2454.3|2453.3|2447.3|43
1701849300000|2023-12-06 07:55:00|2453.8|2447.8|2447.1|2441.1|2454.4|2448.4|2447.1|2441.1|83
1701849600000|2023-12-06 08:00:00|2448.8|2442.8|2447.6|2441.6|2452|2446|2445.9|2439.9|81
1701849900000|2023-12-06 08:05:00|2447.4|2441.4|2444.1|2438.1|2448.4|2442.4|2444.1|2438.1|66
1701850200000|2023-12-06 08:10:00|2443.9|2437.9|2442.6|2436.6|2444.9|2438.9|2441.4|2435.4|59
1701850500000|2023-12-06 08:15:00|2443.1|2437.1|2445.6|2439.6|2448.4|2442.4|2443.1|2437.1|42
1701850800000|2023-12-06 08:20:00|2445.9|2439.9|2448.1|2442.1|2449.9|2443.9|2444.6|2438.6|49
1701851100000|2023-12-06 08:25:00|2447.9|2441.9|2455.6|2449.6|2455.6|2449.6|2447.9|2441.9|98
1701851400000|2023-12-06 08:30:00|2455.9|2449.9|2450.9|2444.9|2455.9|2449.9|2450.1|2444.1|42
1701851700000|2023-12-06 08:35:00|2450.6|2444.6|2451.9|2445.9|2453.1|2447.1|2448.1|2442.1|39
1701852000000|2023-12-06 08:40:00|2451.6|2445.6|2453.6|2447.6|2454.1|2448.1|2451.4|2445.4|16
1701852300000|2023-12-06 08:45:00|2452.9|2446.9|2451.4|2445.4|2453.1|2447.1|2451.4|2445.4|16
1701852600000|2023-12-06 08:50:00|2450.6|2444.6|2451.9|2445.9|2452.4|2446.4|2449.1|2443.1|28
1701852900000|2023-12-06 08:55:00|2451.6|2445.6|2458.5|2452.5|2458.5|2452.5|2450.6|2444.6|57
1701853200000|2023-12-06 09:00:00|2458.8|2452.8|2460.1|2454.1|2469.4|2463.4|2455.5|2449.5|180
1701853500000|2023-12-06 09:05:00|2460.4|2454.4|2456.4|2450.4|2461.6|2455.6|2455.6|2449.6|64
1701853800000|2023-12-06 09:10:00|2456.1|2450.1|2451.1|2445.1|2456.1|2450.1|2451.1|2445.1|55
1701854100000|2023-12-06 09:15:00|2450.9|2444.9|2450.1|2444.1|2456.6|2450.6|2449.9|2443.9|71
1701854400000|2023-12-06 09:20:00|2449.9|2443.9|2446.1|2440.1|2449.9|2443.9|2446.1|2440.1|59
1701854700000|2023-12-06 09:25:00|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2444.6|2438.6|39
1701855000000|2023-12-06 09:30:00|2446.9|2440.9|2446.4|2440.4|2448.1|2442.1|2444.9|2438.9|39
1701855300000|2023-12-06 09:35:00|2446.1|2440.1|2449.4|2443.4|2450.1|2444.1|2445.6|2439.6|50
1701855600000|2023-12-06 09:40:00|2449.6|2443.6|2451.6|2445.6|2452.4|2446.4|2449.1|2443.1|43
1701855900000|2023-12-06 09:45:00|2451.4|2445.4|2452.1|2446.1|2453.4|2447.4|2450.9|2444.9|48
1701856200000|2023-12-06 09:50:00|2452.4|2446.4|2452.9|2446.9|2454.4|2448.4|2451.6|2445.6|51
1701856500000|2023-12-06 09:55:00|2452.4|2446.4|2451.9|2445.9|2452.9|2446.9|2451.9|2445.9|18
1701856800000|2023-12-06 10:00:00|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2449.1|2443.1|35
1701857100000|2023-12-06 10:05:00|2450.4|2444.4|2451.4|2445.4|2451.4|2445.4|2450.1|2444.1|24
1701857400000|2023-12-06 10:10:00|2451.1|2445.1|2456.9|2450.9|2458.4|2452.4|2450.4|2444.4|42
1701857700000|2023-12-06 10:15:00|2456.6|2450.6|2456.4|2450.4|2458.1|2452.1|2456.4|2450.4|12
1701858000000|2023-12-06 10:20:00|2456.6|2450.6|2457.9|2451.9|2458.1|2452.1|2456.1|2450.1|17
1701858300000|2023-12-06 10:25:00|2458.1|2452.1|2456.9|2450.9|2460.9|2454.9|2456.4|2450.4|39
1701858600000|2023-12-06 10:30:00|2456.4|2450.4|2454.9|2448.9|2457.4|2451.4|2454.4|2448.4|33
1701858900000|2023-12-06 10:35:00|2454.6|2448.6|2453.4|2447.4|2455.1|2449.1|2453.4|2447.4|17
1701859200000|2023-12-06 10:40:00|2453.1|2447.1|2454.4|2448.4|2454.6|2448.6|2453.1|2447.1|20
1701859500000|2023-12-06 10:45:00|2454.6|2448.6|2454.9|2448.9|2455.1|2449.1|2454.4|2448.4|24
1701859800000|2023-12-06 10:50:00|2454.6|2448.6|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|12
1701860100000|2023-12-06 10:55:00|2453.6|2447.6|2451.9|2445.9|2454.6|2448.6|2451.4|2445.4|26
1701860400000|2023-12-06 11:00:00|2452.4|2446.4|2454.1|2448.1|2454.1|2448.1|2451.9|2445.9|27
1701860700000|2023-12-06 11:05:00|2454.4|2448.4|2451.6|2445.6|2454.4|2448.4|2451.6|2445.6|18
1701861000000|2023-12-06 11:10:00|2452.6|2446.6|2453.6|2447.6|2454.6|2448.6|2451.6|2445.6|36
1701861300000|2023-12-06 11:15:00|2453.9|2447.9|2454.4|2448.4|2456.6|2450.6|2452.6|2446.6|29
1701861600000|2023-12-06 11:20:00|2454.6|2448.6|2453.6|2447.6|2455.9|2449.9|2453.6|2447.6|26
1701861900000|2023-12-06 11:25:00|2453.4|2447.4|2450.4|2444.4|2453.6|2447.6|2450.4|2444.4|29
1701862200000|2023-12-06 11:30:00|2450.1|2444.1|2450.1|2444.1|2451.1|2445.1|2449.1|2443.1|23
1701862500000|2023-12-06 11:35:00|2449.9|2443.9|2449.6|2443.6|2450.1|2444.1|2448.4|2442.4|21
1701862800000|2023-12-06 11:40:00|2449.4|2443.4|2447.4|2441.4|2449.6|2443.6|2447.1|2441.1|30
1701863100000|2023-12-06 11:45:00|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2446.4|2440.4|33
1701863400000|2023-12-06 11:50:00|2448.6|2442.6|2452.4|2446.4|2453.9|2447.9|2448.6|2442.6|50
1701863700000|2023-12-06 11:55:00|2452.1|2446.1|2454.1|2448.1|2454.1|2448.1|2451.4|2445.4|20
1701864000000|2023-12-06 12:00:00|2454.6|2448.6|2451.1|2445.1|2455.1|2449.1|2450.4|2444.4|35
1701864300000|2023-12-06 12:05:00|2451.4|2445.4|2452.1|2446.1|2452.4|2446.4|2451.1|2445.1|34
1701864600000|2023-12-06 12:10:00|2451.9|2445.9|2451.4|2445.4|2452.1|2446.1|2449.6|2443.6|38
1701864900000|2023-12-06 12:15:00|2451.1|2445.1|2453.1|2447.1|2453.6|2447.6|2451.1|2445.1|41
1701865200000|2023-12-06 12:20:00|2453.4|2447.4|2454.9|2448.9|2455.9|2449.9|2453.4|2447.4|38
1701865500000|2023-12-06 12:25:00|2455.1|2449.1|2454.9|2448.9|2455.9|2449.9|2454.1|2448.1|24
1701865800000|2023-12-06 12:30:00|2455.1|2449.1|2454.6|2448.6|2457.6|2451.6|2453.4|2447.4|41
1701866100000|2023-12-06 12:35:00|2454.1|2448.1|2451.6|2445.6|2454.4|2448.4|2450.6|2444.6|42
1701866400000|2023-12-06 12:40:00|2451.4|2445.4|2443.1|2437.1|2451.4|2445.4|2442.4|2436.4|53
1701866700000|2023-12-06 12:45:00|2442.4|2436.4|2439.4|2433.4|2442.6|2436.6|2439.1|2433.1|78
1701867000000|2023-12-06 12:50:00|2439.6|2433.6|2441.4|2435.4|2443.1|2437.1|2439.6|2433.6|73
1701867300000|2023-12-06 12:55:00|2441.1|2435.1|2443.1|2437.1|2444.6|2438.6|2440.4|2434.4|75
1701867600000|2023-12-06 13:00:00|2443.6|2437.6|2446.9|2440.9|2446.9|2440.9|2440|2434|177
1701867900000|2023-12-06 13:05:00|2447.1|2441.1|2446.1|2440.1|2448.1|2442.1|2443.1|2437.1|104
1701868200000|2023-12-06 13:10:00|2446.4|2440.4|2447.4|2441.4|2450.6|2444.6|2445.9|2439.9|99
1701868500000|2023-12-06 13:15:00|2447.6|2441.6|2448.4|2442.4|2450.9|2444.9|2445.6|2439.6|143
1701868800000|2023-12-06 13:20:00|2448.1|2442.1|2450.4|2444.4|2453.9|2447.9|2447.4|2441.4|62
1701869100000|2023-12-06 13:25:00|2450.1|2444.1|2446.9|2440.9|2451.1|2445.1|2446.9|2440.9|43
1701869400000|2023-12-06 13:30:00|2447.1|2441.1|2445.4|2439.4|2449.1|2443.1|2444.9|2438.9|71
1701869700000|2023-12-06 13:35:00|2445.1|2439.1|2447.4|2441.4|2450.6|2444.6|2444.9|2438.9|136
1701870000000|2023-12-06 13:40:00|2447.6|2441.6|2446.9|2440.9|2448.6|2442.6|2446.9|2440.9|64
1701870300000|2023-12-06 13:45:00|2447.1|2441.1|2448.4|2442.4|2450.4|2444.4|2446.9|2440.9|95
1701870600000|2023-12-06 13:50:00|2448.6|2442.6|2447.6|2441.6|2448.6|2442.6|2446.9|2440.9|48
1701870900000|2023-12-06 13:55:00|2447.9|2441.9|2446.6|2440.6|2449.1|2443.1|2446.4|2440.4|46
1701871200000|2023-12-06 14:00:00|2446.9|2440.9|2445.4|2439.4|2446.9|2440.9|2444.9|2438.9|31
1701871500000|2023-12-06 14:05:00|2445.1|2439.1|2446.9|2440.9|2447.1|2441.1|2443.9|2437.9|31
1701871800000|2023-12-06 14:10:00|2447.1|2441.1|2444.6|2438.6|2447.6|2441.6|2443.9|2437.9|34
1701872100000|2023-12-06 14:15:00|2444.9|2438.9|2445.1|2439.1|2446.6|2440.6|2444.4|2438.4|35
1701872400000|2023-12-06 14:20:00|2445.4|2439.4|2441.9|2435.9|2445.4|2439.4|2441.9|2435.9|51
1701872700000|2023-12-06 14:25:00|2441.6|2435.6|2442.1|2436.1|2443.1|2437.1|2441.4|2435.4|53
1701873000000|2023-12-06 14:30:00|2442.4|2436.4|2443.6|2437.6|2443.9|2437.9|2441.1|2435.1|137
1701873300000|2023-12-06 14:35:00|2443.4|2437.4|2436.6|2430.6|2444.4|2438.4|2436.1|2430.1|70
1701873600000|2023-12-06 14:40:00|2436.9|2430.9|2437.9|2431.9|2439.4|2433.4|2436.9|2430.9|63
1701873900000|2023-12-06 14:45:00|2437.6|2431.6|2436.1|2430.1|2437.6|2431.6|2434.4|2428.4|55
1701874200000|2023-12-06 14:50:00|2436.4|2430.4|2433.6|2427.6|2437.4|2431.4|2433.6|2427.6|54
1701874500000|2023-12-06 14:55:00|2433.9|2427.9|2433.9|2427.9|2435.4|2429.4|2433.9|2427.9|28
1701874800000|2023-12-06 15:00:00|2434.1|2428.1|2436.6|2430.6|2437.9|2431.9|2434.1|2428.1|69
1701875100000|2023-12-06 15:05:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2435.1|2429.1|30
1701875400000|2023-12-06 15:10:00|2436.6|2430.6|2435.4|2429.4|2436.6|2430.6|2435.1|2429.1|28
1701875700000|2023-12-06 15:15:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2433.6|2427.6|49
1701876000000|2023-12-06 15:20:00|2434.9|2428.9|2436.6|2430.6|2437.4|2431.4|2434.9|2428.9|40
1701876300000|2023-12-06 15:25:00|2436.4|2430.4|2438.1|2432.1|2438.6|2432.6|2436.1|2430.1|64
1701876600000|2023-12-06 15:30:00|2438.4|2432.4|2440.6|2434.6|2441.1|2435.1|2437.9|2431.9|95
1701876900000|2023-12-06 15:35:00|2440.4|2434.4|2440.1|2434.1|2441.1|2435.1|2437.6|2431.6|86
1701877200000|2023-12-06 15:40:00|2440.4|2434.4|2438.1|2432.1|2441.4|2435.4|2438.1|2432.1|70
1701877500000|2023-12-06 15:45:00|2438.4|2432.4|2441.6|2435.6|2441.9|2435.9|2438.4|2432.4|76
1701877800000|2023-12-06 15:50:00|2441.9|2435.9|2431.1|2425.1|2441.9|2435.9|2428.9|2422.9|124
1701878100000|2023-12-06 15:55:00|2430.6|2424.6|2432.6|2426.6|2434.4|2428.4|2428.6|2422.6|113
1701878400000|2023-12-06 16:00:00|2432.4|2426.4|2431.9|2425.9|2434.6|2428.6|2430.9|2424.9|89
1701878700000|2023-12-06 16:05:00|2432.1|2426.1|2430.9|2424.9|2433.1|2427.1|2430.6|2424.6|68
1701879000000|2023-12-06 16:10:00|2431.1|2425.1|2430.9|2424.9|2435.1|2429.1|2430.9|2424.9|62
1701879300000|2023-12-06 16:15:00|2431.1|2425.1|2432.9|2426.9|2435.4|2429.4|2431.1|2425.1|51
1701879600000|2023-12-06 16:20:00|2433.1|2427.1|2434.1|2428.1|2435.1|2429.1|2432.6|2426.6|48
1701879900000|2023-12-06 16:25:00|2434.4|2428.4|2432.4|2426.4|2434.6|2428.6|2431.9|2425.9|45
1701880200000|2023-12-06 16:30:00|2432.6|2426.6|2428.4|2422.4|2432.9|2426.9|2427.9|2421.9|48
1701880500000|2023-12-06 16:35:00|2428.1|2422.1|2426.4|2420.4|2428.9|2422.9|2426.4|2420.4|48
1701880800000|2023-12-06 16:40:00|2426.6|2420.6|2423.6|2417.6|2427.4|2421.4|2423.1|2417.1|55
1701881100000|2023-12-06 16:45:00|2423.4|2417.4|2424.4|2418.4|2424.6|2418.6|2423.1|2417.1|29
1701881400000|2023-12-06 16:50:00|2424.1|2418.1|2423.9|2417.9|2425.1|2419.1|2423.1|2417.1|37
1701881700000|2023-12-06 16:55:00|2424.1|2418.1|2419.8|2413.8|2424.1|2418.1|2419.8|2413.8|56
1701882000000|2023-12-06 17:00:00|2419.6|2413.6|2418.6|2412.6|2420.1|2414.1|2418.4|2412.4|11
1701882300000|2023-12-06 17:05:00|2418.4|2412.4|2415.6|2409.6|2418.4|2412.4|2415.6|2409.6|28
1701882600000|2023-12-06 17:10:00|2416.1|2410.1|2419.1|2413.1|2419.6|2413.6|2416.1|2410.1|21
1701882900000|2023-12-06 17:15:00|2418.9|2412.9|2418.4|2412.4|2419.4|2413.4|2416.9|2410.9|16
1701883200000|2023-12-06 17:20:00|2418.1|2412.1|2418.9|2412.9|2419.4|2413.4|2418.1|2412.1|15
1701883500000|2023-12-06 17:25:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1701883800000|2023-12-06 17:30:00|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1701884100000|2023-12-06 17:35:00|2418.6|2412.6|2418.9|2412.9|2419.9|2413.9|2418.6|2412.6|11
1701884400000|2023-12-06 17:40:00|2419.1|2413.1|2419.4|2413.4|2420.9|2414.9|2419.1|2413.1|13
1701884700000|2023-12-06 17:45:00|2419.6|2413.6|2421.6|2415.6|2421.6|2415.6|2419.6|2413.6|7
1701885000000|2023-12-06 17:50:00|2421.4|2415.4|2422.1|2416.1|2422.4|2416.4|2420.1|2414.1|28
1701885300000|2023-12-06 17:55:00|2422|2416|2422.3|2416.3|2422.6|2416.6|2422|2416|8
1701885600000|2023-12-06 18:00:00|2422.1|2416.1|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|15
1701885900000|2023-12-06 18:05:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2422.8|2416.8|7
1701886200000|2023-12-06 18:10:00|2423.8|2417.8|2423.9|2417.9|2423.9|2417.9|2423.5|2417.5|4
1701886500000|2023-12-06 18:15:00|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|4
1701887100000|2023-12-06 18:25:00|2424.5|2418.5|2425.4|2419.4|2425.6|2419.6|2424.5|2418.5|4
1701887400000|2023-12-06 18:30:00|2425.3|2419.3|2427.3|2421.3|2427.8|2421.8|2425.3|2419.3|8
1701887700000|2023-12-06 18:35:00|2427|2421|2427|2421|2427.9|2421.9|2426.3|2420.3|12
1701888000000|2023-12-06 18:40:00|2426.8|2420.8|2426.1|2420.1|2426.8|2420.8|2426.1|2420.1|3
1701888300000|2023-12-06 18:45:00|2426|2420|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|5
1701888600000|2023-12-06 18:50:00|2426|2420|2426|2420|2426.8|2420.8|2425.3|2419.3|17
1701888900000|2023-12-06 18:55:00|2425.4|2419.4|2429.8|2411|2432|2419.8|2425.3|2410.5|9
1701910800000|2023-12-07 01:00:00|2426.1|2420.1|2426.3|2420.3|2428.5|2422.5|2425.3|2419.3|77
1701911100000|2023-12-07 01:05:00|2426|2420|2423|2417|2426.9|2420.9|2423|2417|92
1701911400000|2023-12-07 01:10:00|2423.3|2417.3|2426.8|2420.8|2428.5|2422.5|2423.3|2417.3|74
1701911700000|2023-12-07 01:15:00|2426.5|2420.5|2429|2423|2429.5|2423.5|2424.5|2418.5|84
1701912000000|2023-12-07 01:20:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429|2423|34
1701912300000|2023-12-07 01:25:00|2430|2424|2430.8|2424.8|2431.3|2425.3|2428.8|2422.8|59
1701912600000|2023-12-07 01:30:00|2430.5|2424.5|2432.3|2426.3|2433.3|2427.3|2428.8|2422.8|56
1701912900000|2023-12-07 01:35:00|2432|2426|2430.5|2424.5|2433.3|2427.3|2430.3|2424.3|62
1701913200000|2023-12-07 01:40:00|2430.8|2424.8|2430|2424|2431.3|2425.3|2428.8|2422.8|35
1701913500000|2023-12-07 01:45:00|2429.8|2423.8|2428.3|2422.3|2431|2425|2428.3|2422.3|39
1701913800000|2023-12-07 01:50:00|2428|2422|2425.5|2419.5|2428.3|2422.3|2422.5|2416.5|63
1701914100000|2023-12-07 01:55:00|2425.8|2419.8|2427.5|2421.5|2427.5|2421.5|2425.3|2419.3|44
1701914400000|2023-12-07 02:00:00|2427.8|2421.8|2426|2420|2428.5|2422.5|2425.8|2419.8|37
1701914700000|2023-12-07 02:05:00|2425.8|2419.8|2428|2422|2428.8|2422.8|2425.8|2419.8|43
1701915000000|2023-12-07 02:10:00|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2424.5|2418.5|62
1701915300000|2023-12-07 02:15:00|2427|2421|2425.8|2419.8|2427|2421|2425.5|2419.5|19
1701915600000|2023-12-07 02:20:00|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.3|2419.3|10
1701915900000|2023-12-07 02:25:00|2426|2420|2424.8|2418.8|2426.8|2420.8|2424.8|2418.8|9
1701916200000|2023-12-07 02:30:00|2425|2419|2433|2427|2434.3|2428.3|2424.8|2418.8|86
1701916500000|2023-12-07 02:35:00|2432.8|2426.8|2431.3|2425.3|2434.3|2428.3|2430.5|2424.5|55
1701916800000|2023-12-07 02:40:00|2431|2425|2430.3|2424.3|2431|2425|2429|2423|35
1701917100000|2023-12-07 02:45:00|2430.5|2424.5|2429.8|2423.8|2431|2425|2429.3|2423.3|22
1701917400000|2023-12-07 02:50:00|2430|2424|2430.8|2424.8|2431.5|2425.5|2429.8|2423.8|29
1701917700000|2023-12-07 02:55:00|2430.5|2424.5|2426.5|2420.5|2431|2425|2425.8|2419.8|82
1701918000000|2023-12-07 03:00:00|2426.8|2420.8|2427|2421|2428.3|2422.3|2425.8|2419.8|98
1701918300000|2023-12-07 03:05:00|2426.8|2420.8|2428.5|2422.5|2429.3|2423.3|2426.3|2420.3|145
1701918600000|2023-12-07 03:10:00|2428.8|2422.8|2426.3|2420.3|2429.3|2423.3|2426.3|2420.3|53
1701918900000|2023-12-07 03:15:00|2426|2420|2425.5|2419.5|2426.5|2420.5|2424.5|2418.5|56
1701919200000|2023-12-07 03:20:00|2425.8|2419.8|2428.3|2422.3|2428.8|2422.8|2425.8|2419.8|49
1701919500000|2023-12-07 03:25:00|2428.5|2422.5|2429|2423|2429.5|2423.5|2427.8|2421.8|28
1701919800000|2023-12-07 03:30:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428|2422|8
1701920100000|2023-12-07 03:35:00|2428.8|2422.8|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|8
1701920400000|2023-12-07 03:40:00|2428|2422|2426.3|2420.3|2428|2422|2426|2420|16
1701920700000|2023-12-07 03:45:00|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|5
1701921000000|2023-12-07 03:50:00|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2424.5|2418.5|4
1701921300000|2023-12-07 03:55:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1701921600000|2023-12-07 04:00:00|2424.8|2418.8|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|4
1701921900000|2023-12-07 04:05:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|3
1701922200000|2023-12-07 04:10:00|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|6
1701922500000|2023-12-07 04:15:00|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1701922800000|2023-12-07 04:20:00|2424.5|2418.5|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|7
1701923100000|2023-12-07 04:25:00|2424.3|2418.3|2424.8|2418.8|2425|2419|2424.3|2418.3|4
1701923400000|2023-12-07 04:30:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1701923700000|2023-12-07 04:35:00|2424.8|2418.8|2425|2419|2425.5|2419.5|2424.8|2418.8|6
1701924000000|2023-12-07 04:40:00|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1701924300000|2023-12-07 04:45:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1701924900000|2023-12-07 04:55:00|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.8|2418.8|3
1701925200000|2023-12-07 05:00:00|2425.5|2419.5|2424.5|2418.5|2426.5|2420.5|2424.3|2418.3|12
1701925500000|2023-12-07 05:05:00|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1701925800000|2023-12-07 05:10:00|2424.8|2418.8|2425|2419|2425.5|2419.5|2424.8|2418.8|8
1701926100000|2023-12-07 05:15:00|2425.3|2419.3|2425.5|2419.5|2425.8|2419.8|2425|2419|8
1701926400000|2023-12-07 05:20:00|2425.8|2419.8|2428.3|2422.3|2428.5|2422.5|2425.8|2419.8|15
1701926700000|2023-12-07 05:25:00|2428|2422|2426.5|2420.5|2428|2422|2426.5|2420.5|8
1701927000000|2023-12-07 05:30:00|2426.8|2420.8|2430|2424|2431.5|2425.5|2426.8|2420.8|119
1701927300000|2023-12-07 05:35:00|2430.3|2424.3|2430.8|2424.8|2431.8|2425.8|2429.5|2423.5|40
1701927600000|2023-12-07 05:40:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2429.8|2423.8|39
1701927900000|2023-12-07 05:45:00|2431|2425|2431.3|2425.3|2431.5|2425.5|2430.3|2424.3|38
1701928200000|2023-12-07 05:50:00|2431|2425|2432.8|2426.8|2432.8|2426.8|2430.8|2424.8|22
1701928500000|2023-12-07 05:55:00|2432.5|2426.5|2432.8|2426.8|2434.5|2428.5|2432|2426|42
1701928800000|2023-12-07 06:00:00|2433|2427|2431.3|2425.3|2433|2427|2429.5|2423.5|61
1701929100000|2023-12-07 06:05:00|2431.5|2425.5|2430.3|2424.3|2432.3|2426.3|2430|2424|52
1701929400000|2023-12-07 06:10:00|2430|2424|2430.3|2424.3|2431.8|2425.8|2429.8|2423.8|34
1701929700000|2023-12-07 06:15:00|2430.5|2424.5|2429.8|2423.8|2430.8|2424.8|2429.5|2423.5|37
1701930000000|2023-12-07 06:20:00|2430.3|2424.3|2432|2426|2432.3|2426.3|2427.5|2421.5|85
1701930300000|2023-12-07 06:25:00|2431.8|2425.8|2432.8|2426.8|2435|2429|2431.8|2425.8|86
1701930600000|2023-12-07 06:30:00|2432.5|2426.5|2432.3|2426.3|2433.3|2427.3|2431.8|2425.8|34
1701930900000|2023-12-07 06:35:00|2431.8|2425.8|2434|2428|2434.5|2428.5|2431.8|2425.8|43
1701931200000|2023-12-07 06:40:00|2434.3|2428.3|2434|2428|2434.5|2428.5|2433.8|2427.8|10
1701931500000|2023-12-07 06:45:00|2433.8|2427.8|2435.8|2429.8|2436|2430|2433.5|2427.5|32
1701931800000|2023-12-07 06:50:00|2435.5|2429.5|2441.3|2435.3|2441.8|2435.8|2434.8|2428.8|114
1701932100000|2023-12-07 06:55:00|2441.5|2435.5|2444.3|2438.3|2444.5|2438.5|2441|2435|63
1701932400000|2023-12-07 07:00:00|2444|2438|2436.5|2430.5|2444.3|2438.3|2435.5|2429.5|49
1701932700000|2023-12-07 07:05:00|2437|2431|2438.8|2432.8|2439.3|2433.3|2437|2431|17
1701933000000|2023-12-07 07:10:00|2439|2433|2444|2438|2444.5|2438.5|2439|2433|11
1701933300000|2023-12-07 07:15:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2443.8|2437.8|21
1701933600000|2023-12-07 07:20:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443|2437|12
1701933900000|2023-12-07 07:25:00|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|23
1701934200000|2023-12-07 07:30:00|2442.3|2436.3|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|10
1701934500000|2023-12-07 07:35:00|2441.3|2435.3|2440.8|2434.8|2441.5|2435.5|2440|2434|16
1701934800000|2023-12-07 07:40:00|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441|2435|11
1701935100000|2023-12-07 07:45:00|2441.5|2435.5|2443|2437|2443|2437|2440.8|2434.8|18
1701935400000|2023-12-07 07:50:00|2442.3|2436.3|2440.8|2434.8|2442.3|2436.3|2440.8|2434.8|11
1701935700000|2023-12-07 07:55:00|2440.5|2434.5|2439.4|2433.4|2441.4|2435.4|2439.4|2433.4|19
1701936000000|2023-12-07 08:00:00|2439.1|2433.1|2436.6|2430.6|2440.1|2434.1|2435.8|2429.8|96
1701936300000|2023-12-07 08:05:00|2436.4|2430.4|2429.6|2423.6|2436.4|2430.4|2429.6|2423.6|62
1701936600000|2023-12-07 08:10:00|2429.4|2423.4|2434.1|2428.1|2434.4|2428.4|2428.6|2422.6|61
1701936900000|2023-12-07 08:15:00|2433.9|2427.9|2434.3|2428.3|2434.3|2428.3|2430.9|2424.9|29
1701937200000|2023-12-07 08:20:00|2434|2428|2429.4|2423.4|2436|2430|2427.9|2421.9|50
1701937500000|2023-12-07 08:25:00|2429.6|2423.6|2431.4|2425.4|2431.9|2425.9|2428.1|2422.1|69
1701937800000|2023-12-07 08:30:00|2431.6|2425.6|2429.4|2423.4|2432.9|2426.9|2429.4|2423.4|25
1701938100000|2023-12-07 08:35:00|2429.6|2423.6|2432.4|2426.4|2432.9|2426.9|2429.6|2423.6|41
1701938400000|2023-12-07 08:40:00|2432.6|2426.6|2433.4|2427.4|2435.4|2429.4|2432.1|2426.1|54
1701938700000|2023-12-07 08:45:00|2433.1|2427.1|2429.6|2423.6|2433.1|2427.1|2429.6|2423.6|16
1701939000000|2023-12-07 08:50:00|2429.9|2423.9|2431.4|2425.4|2431.4|2425.4|2429.9|2423.9|6
1701939300000|2023-12-07 08:55:00|2431.1|2425.1|2431.9|2425.9|2433.4|2427.4|2430.4|2424.4|26
1701939600000|2023-12-07 09:00:00|2431.6|2425.6|2427.1|2421.1|2433.6|2427.6|2422.3|2416.3|108
1701939900000|2023-12-07 09:05:00|2426.9|2420.9|2419.6|2413.6|2428.1|2422.1|2418.9|2412.9|88
1701940200000|2023-12-07 09:10:00|2419.4|2413.4|2415.9|2409.9|2420.4|2414.4|2415.1|2409.1|66
1701940500000|2023-12-07 09:15:00|2415.6|2409.6|2415.6|2409.6|2418.6|2412.6|2415.1|2409.1|54
1701940800000|2023-12-07 09:20:00|2415.4|2409.4|2419.1|2413.1|2419.4|2413.4|2415.1|2409.1|24
1701941100000|2023-12-07 09:25:00|2419.4|2413.4|2417.4|2411.4|2419.6|2413.6|2416.1|2410.1|45
1701941400000|2023-12-07 09:30:00|2417.1|2411.1|2416.6|2410.6|2419.9|2413.9|2416.1|2410.1|93
1701941700000|2023-12-07 09:35:00|2416.4|2410.4|2416.6|2410.6|2417.1|2411.1|2415.1|2409.1|41
1701942000000|2023-12-07 09:40:00|2416.4|2410.4|2415.9|2409.9|2417.4|2411.4|2414.6|2408.6|50
1701942300000|2023-12-07 09:45:00|2415.6|2409.6|2414.9|2408.9|2415.9|2409.9|2414.4|2408.4|38
1701942600000|2023-12-07 09:50:00|2415.1|2409.1|2416.4|2410.4|2418.9|2412.9|2415.1|2409.1|31
1701942900000|2023-12-07 09:55:00|2416.6|2410.6|2417.6|2411.6|2417.9|2411.9|2415.6|2409.6|28
1701943200000|2023-12-07 10:00:00|2417.4|2411.4|2418.4|2412.4|2418.9|2412.9|2417.1|2411.1|45
1701943500000|2023-12-07 10:05:00|2418.6|2412.6|2418.1|2412.1|2419.4|2413.4|2417.9|2411.9|23
1701943800000|2023-12-07 10:10:00|2417.9|2411.9|2419.6|2413.6|2420.9|2414.9|2417.9|2411.9|35
1701944100000|2023-12-07 10:15:00|2419.9|2413.9|2420.4|2414.4|2421.6|2415.6|2419.4|2413.4|36
1701944400000|2023-12-07 10:20:00|2420.6|2414.6|2419.9|2413.9|2420.9|2414.9|2419.6|2413.6|22
1701944700000|2023-12-07 10:25:00|2419.6|2413.6|2420.6|2414.6|2420.9|2414.9|2419.6|2413.6|19
1701945000000|2023-12-07 10:30:00|2420.4|2414.4|2421.1|2415.1|2421.4|2415.4|2420.1|2414.1|17
1701945300000|2023-12-07 10:35:00|2421.4|2415.4|2418.6|2412.6|2421.6|2415.6|2418.1|2412.1|20
1701945600000|2023-12-07 10:40:00|2418.4|2412.4|2422.1|2416.1|2422.4|2416.4|2418.4|2412.4|24
1701945900000|2023-12-07 10:45:00|2422.4|2416.4|2422.9|2416.9|2423.1|2417.1|2422.1|2416.1|22
1701946200000|2023-12-07 10:50:00|2423.4|2417.4|2422.4|2416.4|2423.4|2417.4|2421.9|2415.9|17
1701946500000|2023-12-07 10:55:00|2422.6|2416.6|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|18
1701946800000|2023-12-07 11:00:00|2421.9|2415.9|2421.4|2415.4|2423.4|2417.4|2421.1|2415.1|23
1701947100000|2023-12-07 11:05:00|2421.1|2415.1|2421.4|2415.4|2422.1|2416.1|2420.9|2414.9|19
1701947400000|2023-12-07 11:10:00|2421.6|2415.6|2422.6|2416.6|2424.4|2418.4|2421.6|2415.6|18
1701947700000|2023-12-07 11:15:00|2422.9|2416.9|2422.9|2416.9|2423.1|2417.1|2422.1|2416.1|15
1701948000000|2023-12-07 11:20:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.4|2416.4|15
1701948300000|2023-12-07 11:25:00|2422.6|2416.6|2423.4|2417.4|2423.9|2417.9|2422.6|2416.6|16
1701948600000|2023-12-07 11:30:00|2423.1|2417.1|2422.9|2416.9|2423.6|2417.6|2422.4|2416.4|23
1701948900000|2023-12-07 11:35:00|2422.6|2416.6|2422.4|2416.4|2423.4|2417.4|2421.6|2415.6|25
1701949200000|2023-12-07 11:40:00|2422.1|2416.1|2424.4|2418.4|2424.6|2418.6|2422.1|2416.1|21
1701949500000|2023-12-07 11:45:00|2424.1|2418.1|2422.6|2416.6|2424.6|2418.6|2422.4|2416.4|29
1701949800000|2023-12-07 11:50:00|2422.4|2416.4|2423.9|2417.9|2423.9|2417.9|2421.9|2415.9|16
1701950100000|2023-12-07 11:55:00|2423.6|2417.6|2421.9|2415.9|2424.4|2418.4|2420.9|2414.9|27
1701950400000|2023-12-07 12:00:00|2422.1|2416.1|2420.4|2414.4|2423.1|2417.1|2420.4|2414.4|36
1701950700000|2023-12-07 12:05:00|2420.1|2414.1|2420.6|2414.6|2421.1|2415.1|2420.1|2414.1|26
1701951000000|2023-12-07 12:10:00|2420.9|2414.9|2421.4|2415.4|2421.4|2415.4|2420.1|2414.1|30
1701951300000|2023-12-07 12:15:00|2422.1|2416.1|2421.9|2415.9|2422.9|2416.9|2421.4|2415.4|20
1701951600000|2023-12-07 12:20:00|2422.1|2416.1|2422.6|2416.6|2422.6|2416.6|2421.6|2415.6|15
1701951900000|2023-12-07 12:25:00|2422.4|2416.4|2418.6|2412.6|2423.4|2417.4|2418.6|2412.6|26
1701952200000|2023-12-07 12:30:00|2418.9|2412.9|2419.4|2413.4|2421.4|2415.4|2418.6|2412.6|56
1701952500000|2023-12-07 12:35:00|2419.6|2413.6|2419.1|2413.1|2421.1|2415.1|2418.9|2412.9|43
1701952800000|2023-12-07 12:40:00|2418.9|2412.9|2418.6|2412.6|2419.4|2413.4|2417.1|2411.1|43
1701953100000|2023-12-07 12:45:00|2418.1|2412.1|2419.4|2413.4|2419.6|2413.6|2416.4|2410.4|52
1701953400000|2023-12-07 12:50:00|2419.1|2413.1|2422.6|2416.6|2424.1|2418.1|2417.4|2411.4|75
1701953700000|2023-12-07 12:55:00|2422.4|2416.4|2422.9|2416.9|2423.9|2417.9|2421.1|2415.1|69
1701954000000|2023-12-07 13:00:00|2423.1|2417.1|2420.1|2414.1|2426|2420|2416.8|2410.8|239
1701954300000|2023-12-07 13:05:00|2419.9|2413.9|2420.4|2414.4|2421.5|2415.5|2418.8|2412.8|158
1701954600000|2023-12-07 13:10:00|2420.1|2414.1|2418.9|2412.9|2424.1|2418.1|2418.6|2412.6|91
1701954900000|2023-12-07 13:15:00|2418.6|2412.6|2421.4|2415.4|2422.6|2416.6|2417.1|2411.1|83
1701955200000|2023-12-07 13:20:00|2421.1|2415.1|2420.1|2414.1|2422.6|2416.6|2420.1|2414.1|53
1701955500000|2023-12-07 13:25:00|2420.4|2414.4|2419.6|2413.6|2421.6|2415.6|2419.4|2413.4|45
1701955800000|2023-12-07 13:30:00|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2418.1|2412.1|71
1701956100000|2023-12-07 13:35:00|2419.4|2413.4|2420.9|2414.9|2424.1|2418.1|2419.4|2413.4|88
1701956400000|2023-12-07 13:40:00|2421.1|2415.1|2422.6|2416.6|2424.6|2418.6|2421.1|2415.1|75
1701956700000|2023-12-07 13:45:00|2422.9|2416.9|2426.1|2420.1|2427.6|2421.6|2422.6|2416.6|82
1701957000000|2023-12-07 13:50:00|2425.9|2419.9|2426.6|2420.6|2427.6|2421.6|2423.9|2417.9|81
1701957300000|2023-12-07 13:55:00|2426.9|2420.9|2425.6|2419.6|2427.9|2421.9|2425.6|2419.6|58
1701957600000|2023-12-07 14:00:00|2425.9|2419.9|2424.1|2418.1|2426.6|2420.6|2423.6|2417.6|106
1701957900000|2023-12-07 14:05:00|2424.4|2418.4|2418.1|2412.1|2424.4|2418.4|2417.6|2411.6|80
1701958200000|2023-12-07 14:10:00|2417.9|2411.9|2421.1|2415.1|2421.6|2415.6|2417.6|2411.6|75
1701958500000|2023-12-07 14:15:00|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2416.9|2410.9|70
1701958800000|2023-12-07 14:20:00|2419.9|2413.9|2421.4|2415.4|2421.6|2415.6|2418.6|2412.6|61
1701959100000|2023-12-07 14:25:00|2421.6|2415.6|2420.4|2414.4|2422.1|2416.1|2420.4|2414.4|67
1701959400000|2023-12-07 14:30:00|2419.6|2413.6|2417.1|2411.1|2421.9|2415.9|2417.1|2411.1|101
1701959700000|2023-12-07 14:35:00|2417.4|2411.4|2413.9|2407.9|2420.1|2414.1|2413.9|2407.9|88
1701960000000|2023-12-07 14:40:00|2414.6|2408.6|2416.6|2410.6|2416.6|2410.6|2413.6|2407.6|57
1701960300000|2023-12-07 14:45:00|2416.9|2410.9|2416.1|2410.1|2417.4|2411.4|2415.1|2409.1|60
1701960600000|2023-12-07 14:50:00|2416.4|2410.4|2414.4|2408.4|2418.6|2412.6|2414.4|2408.4|59
1701960900000|2023-12-07 14:55:00|2414.6|2408.6|2412.9|2406.9|2414.6|2408.6|2412.4|2406.4|30
1701961200000|2023-12-07 15:00:00|2413.6|2407.6|2415.6|2409.6|2416.1|2410.1|2412.9|2406.9|71
1701961500000|2023-12-07 15:05:00|2416.1|2410.1|2413.6|2407.6|2416.4|2410.4|2413.4|2407.4|62
1701961800000|2023-12-07 15:10:00|2413.4|2407.4|2412.4|2406.4|2415.1|2409.1|2412.4|2406.4|41
1701962100000|2023-12-07 15:15:00|2411.9|2405.9|2411.9|2405.9|2412.4|2406.4|2409.9|2403.9|52
1701962400000|2023-12-07 15:20:00|2412.1|2406.1|2410.1|2404.1|2412.6|2406.6|2409.4|2403.4|67
1701962700000|2023-12-07 15:25:00|2409.9|2403.9|2417.6|2411.6|2419.8|2413.8|2409.9|2403.9|151
1701963000000|2023-12-07 15:30:00|2417.9|2411.9|2416.9|2410.9|2417.9|2411.9|2413.9|2407.9|63
1701963300000|2023-12-07 15:35:00|2417.1|2411.1|2419.4|2413.4|2420.4|2414.4|2417.1|2411.1|40
1701963600000|2023-12-07 15:40:00|2419.1|2413.1|2417.1|2411.1|2419.1|2413.1|2414.1|2408.1|49
1701963900000|2023-12-07 15:45:00|2417.4|2411.4|2415.6|2409.6|2418.1|2412.1|2413.4|2407.4|51
1701964200000|2023-12-07 15:50:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2409.9|2403.9|76
1701964500000|2023-12-07 15:55:00|2410.6|2404.6|2408.4|2402.4|2411.6|2405.6|2408.1|2402.1|136
1701964800000|2023-12-07 16:00:00|2408.6|2402.6|2410.9|2404.9|2410.9|2404.9|2408.4|2402.4|44
1701965100000|2023-12-07 16:05:00|2410.6|2404.6|2409.6|2403.6|2410.9|2404.9|2408.9|2402.9|104
1701965400000|2023-12-07 16:10:00|2409.9|2403.9|2409.4|2403.4|2410.4|2404.4|2409.4|2403.4|17
1701965700000|2023-12-07 16:15:00|2410.1|2404.1|2408.4|2402.4|2410.1|2404.1|2407.9|2401.9|78
1701966000000|2023-12-07 16:20:00|2408.6|2402.6|2408.6|2402.6|2410.1|2404.1|2408.6|2402.6|36
1701966300000|2023-12-07 16:25:00|2408.9|2402.9|2407.9|2401.9|2408.9|2402.9|2407.4|2401.4|42
1701966600000|2023-12-07 16:30:00|2407.6|2401.6|2407.9|2401.9|2408.4|2402.4|2407.1|2401.1|21
1701966900000|2023-12-07 16:35:00|2408.1|2402.1|2408.9|2402.9|2408.9|2402.9|2407.9|2401.9|8
1701967200000|2023-12-07 16:40:00|2408.4|2402.4|2407.9|2401.9|2408.6|2402.6|2407.4|2401.4|22
1701967500000|2023-12-07 16:45:00|2408.1|2402.1|2409.4|2403.4|2409.4|2403.4|2408.1|2402.1|31
1701967800000|2023-12-07 16:50:00|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2407.9|2401.9|18
1701968100000|2023-12-07 16:55:00|2408.9|2402.9|2408.6|2402.6|2409.4|2403.4|2407.4|2401.4|31
1701968400000|2023-12-07 17:00:00|2408.4|2402.4|2406.1|2400.1|2409.4|2403.4|2406.1|2400.1|26
1701968700000|2023-12-07 17:05:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|15
1701969000000|2023-12-07 17:10:00|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|7
1701969300000|2023-12-07 17:15:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|12
1701969600000|2023-12-07 17:20:00|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.4|2400.4|14
1701969900000|2023-12-07 17:25:00|2406.9|2400.9|2407.9|2401.9|2408.1|2402.1|2406.9|2400.9|6
1701970200000|2023-12-07 17:30:00|2408.1|2402.1|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|6
1701970500000|2023-12-07 17:35:00|2407.9|2401.9|2410.1|2404.1|2410.1|2404.1|2407.9|2401.9|9
1701970800000|2023-12-07 17:40:00|2410.6|2404.6|2410.6|2404.6|2411.1|2405.1|2410.1|2404.1|20
1701971100000|2023-12-07 17:45:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|8
1701971400000|2023-12-07 17:50:00|2411.1|2405.1|2410.1|2404.1|2411.1|2405.1|2410.1|2404.1|6
1701971700000|2023-12-07 17:55:00|2410|2404|2410.5|2404.5|2411|2405|2410|2404|9
1701972000000|2023-12-07 18:00:00|2410.3|2404.3|2410.9|2404.9|2411.1|2405.1|2410|2404|8
1701972300000|2023-12-07 18:05:00|2410.8|2404.8|2410.8|2404.8|2411.5|2405.5|2410.5|2404.5|4
1701972600000|2023-12-07 18:10:00|2411|2405|2409.1|2403.1|2411.3|2405.3|2408.8|2402.8|7
1701972900000|2023-12-07 18:15:00|2409|2403|2408.8|2402.8|2409|2403|2408.3|2402.3|7
1701973200000|2023-12-07 18:20:00|2408.5|2402.5|2409.8|2403.8|2409.8|2403.8|2408.1|2402.1|8
1701973500000|2023-12-07 18:25:00|2409.4|2403.4|2409.5|2403.5|2409.5|2403.5|2409.4|2403.4|2
1701973800000|2023-12-07 18:30:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|7
1701974100000|2023-12-07 18:35:00|2409.6|2403.6|2409.8|2403.8|2409.8|2403.8|2409.6|2403.6|2
1701974700000|2023-12-07 18:45:00|2410|2404|2411.8|2405.8|2411.8|2405.8|2410|2404|10
1701975000000|2023-12-07 18:50:00|2411.5|2405.5|2409.5|2403.5|2412.3|2406.3|2407.9|2401.9|30
1701975300000|2023-12-07 18:55:00|2409.9|2403.9|2416.5|2397.8|2416.5|2404.1|2409.9|2397.8|3
1701997200000|2023-12-08 01:00:00|2417.4|2411.4|2417.6|2411.6|2419.5|2413.5|2416.5|2410.5|64
1701997500000|2023-12-08 01:05:00|2417.9|2411.9|2419.8|2413.8|2420.8|2414.8|2417|2411|113
1701997800000|2023-12-08 01:10:00|2420|2414|2420.8|2414.8|2421.8|2415.8|2419.3|2413.3|50
1701998100000|2023-12-08 01:15:00|2421|2415|2415.3|2409.3|2421.3|2415.3|2414.8|2408.8|86
1701998400000|2023-12-08 01:20:00|2415|2409|2421.5|2415.5|2422|2416|2414.3|2408.3|88
1701998700000|2023-12-08 01:25:00|2421.8|2415.8|2421.3|2415.3|2422.3|2416.3|2420.5|2414.5|45
1701999000000|2023-12-08 01:30:00|2421|2415|2422.8|2416.8|2423.3|2417.3|2420|2414|61
1701999300000|2023-12-08 01:35:00|2422.5|2416.5|2422.8|2416.8|2424.3|2418.3|2422.5|2416.5|22
1701999600000|2023-12-08 01:40:00|2423|2417|2424.8|2418.8|2428|2422|2422.8|2416.8|77
1701999900000|2023-12-08 01:45:00|2424.5|2418.5|2424.5|2418.5|2425.3|2419.3|2422.8|2416.8|49
1702000200000|2023-12-08 01:50:00|2424.8|2418.8|2425.8|2419.8|2425.8|2419.8|2422.5|2416.5|73
1702000500000|2023-12-08 01:55:00|2425.5|2419.5|2426.3|2420.3|2427.3|2421.3|2425|2419|42
1702000800000|2023-12-08 02:00:00|2426|2420|2425.5|2419.5|2427|2421|2425|2419|64
1702001100000|2023-12-08 02:05:00|2425.8|2419.8|2429.3|2423.3|2429.8|2423.8|2425.3|2419.3|53
1702001400000|2023-12-08 02:10:00|2429.5|2423.5|2434|2428|2435|2429|2429.5|2423.5|115
1702001700000|2023-12-08 02:15:00|2433.8|2427.8|2432|2426|2433.8|2427.8|2431.5|2425.5|29
1702002000000|2023-12-08 02:20:00|2432.3|2426.3|2434.3|2428.3|2434.8|2428.8|2432|2426|51
1702002300000|2023-12-08 02:25:00|2434.8|2428.8|2431.8|2425.8|2434.8|2428.8|2431.8|2425.8|16
1702002600000|2023-12-08 02:30:00|2432|2426|2434.5|2428.5|2435.8|2429.8|2431.8|2425.8|143
1702002900000|2023-12-08 02:35:00|2435.5|2429.5|2432|2426|2435.5|2429.5|2432|2426|73
1702003200000|2023-12-08 02:40:00|2431.8|2425.8|2433.3|2427.3|2433.8|2427.8|2431.5|2425.5|55
1702003500000|2023-12-08 02:45:00|2433.5|2427.5|2428.5|2422.5|2433.8|2427.8|2428.5|2422.5|60
1702003800000|2023-12-08 02:50:00|2429|2423|2428.8|2422.8|2430|2424|2427.8|2421.8|47
1702004100000|2023-12-08 02:55:00|2428.5|2422.5|2429.3|2423.3|2430.3|2424.3|2428.3|2422.3|21
1702004400000|2023-12-08 03:00:00|2429|2423|2426.8|2420.8|2429.3|2423.3|2426.8|2420.8|43
1702004700000|2023-12-08 03:05:00|2426.5|2420.5|2426|2420|2426.8|2420.8|2424.5|2418.5|45
1702005000000|2023-12-08 03:10:00|2426.3|2420.3|2427.5|2421.5|2428|2422|2425.8|2419.8|31
1702005300000|2023-12-08 03:15:00|2427.8|2421.8|2433.5|2427.5|2434.8|2428.8|2427.3|2421.3|59
1702005600000|2023-12-08 03:20:00|2433.8|2427.8|2435.5|2429.5|2435.8|2429.8|2433.8|2427.8|25
1702005900000|2023-12-08 03:25:00|2435.8|2429.8|2431.5|2425.5|2435.8|2429.8|2431.3|2425.3|18
1702006200000|2023-12-08 03:30:00|2431.3|2425.3|2428.3|2422.3|2431.3|2425.3|2428.3|2422.3|17
1702006500000|2023-12-08 03:35:00|2428|2422|2428.5|2422.5|2428.5|2422.5|2426.5|2420.5|28
1702007100000|2023-12-08 03:45:00|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|3
1702007400000|2023-12-08 03:50:00|2428|2422|2429|2423|2429.3|2423.3|2428|2422|6
1702007700000|2023-12-08 03:55:00|2428.3|2422.3|2429.3|2423.3|2430|2424|2428.3|2422.3|9
1702008000000|2023-12-08 04:00:00|2429|2423|2429|2423|2429.5|2423.5|2428.8|2422.8|7
1702008300000|2023-12-08 04:05:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1702008600000|2023-12-08 04:10:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1702008900000|2023-12-08 04:15:00|2429.3|2423.3|2429.5|2423.5|2430|2424|2429.3|2423.3|5
1702009200000|2023-12-08 04:20:00|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|4
1702009500000|2023-12-08 04:25:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1702009800000|2023-12-08 04:30:00|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1702010100000|2023-12-08 04:35:00|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|3
1702010400000|2023-12-08 04:40:00|2428|2422|2426|2420|2428.3|2422.3|2426|2420|6
1702010700000|2023-12-08 04:45:00|2426.3|2420.3|2426.5|2420.5|2427|2421|2426|2420|7
1702011000000|2023-12-08 04:50:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.5|2419.5|7
1702011300000|2023-12-08 04:55:00|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1702011600000|2023-12-08 05:00:00|2426.3|2420.3|2425.8|2419.8|2427|2421|2425.8|2419.8|17
1702011900000|2023-12-08 05:05:00|2426|2420|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|5
1702012200000|2023-12-08 05:10:00|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|6
1702012500000|2023-12-08 05:15:00|2426|2420|2427|2421|2427.3|2421.3|2425.8|2419.8|15
1702012800000|2023-12-08 05:20:00|2427.8|2421.8|2425.3|2419.3|2427.8|2421.8|2425.3|2419.3|9
1702013100000|2023-12-08 05:25:00|2425|2419|2426.3|2420.3|2427|2421|2424|2418|16
1702013400000|2023-12-08 05:30:00|2426|2420|2430.8|2424.8|2431.5|2425.5|2425|2419|72
1702013700000|2023-12-08 05:35:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2428.3|2422.3|66
1702014000000|2023-12-08 05:40:00|2430.5|2424.5|2432|2426|2432.8|2426.8|2429.8|2423.8|128
1702014300000|2023-12-08 05:45:00|2431.8|2425.8|2431.5|2425.5|2432.3|2426.3|2428|2422|116
1702014600000|2023-12-08 05:50:00|2431.3|2425.3|2429.3|2423.3|2432|2426|2429.3|2423.3|122
1702014900000|2023-12-08 05:55:00|2429.8|2423.8|2431.8|2425.8|2431.8|2425.8|2429.8|2423.8|19
1702015200000|2023-12-08 06:00:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|12
1702015500000|2023-12-08 06:05:00|2431.5|2425.5|2432.8|2426.8|2433|2427|2430.3|2424.3|30
1702015800000|2023-12-08 06:10:00|2433.3|2427.3|2432.8|2426.8|2434.5|2428.5|2432|2426|61
1702016100000|2023-12-08 06:15:00|2433|2427|2431.3|2425.3|2433|2427|2431.3|2425.3|31
1702016400000|2023-12-08 06:20:00|2431.5|2425.5|2433.3|2427.3|2434|2428|2431.3|2425.3|39
1702016700000|2023-12-08 06:25:00|2433.5|2427.5|2433|2427|2433.8|2427.8|2431.5|2425.5|60
1702017000000|2023-12-08 06:30:00|2432.3|2426.3|2432.8|2426.8|2434.5|2428.5|2432.3|2426.3|54
1702017300000|2023-12-08 06:35:00|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|6
1702017600000|2023-12-08 06:40:00|2433|2427|2433.8|2427.8|2434.8|2428.8|2432.8|2426.8|29
1702017900000|2023-12-08 06:45:00|2433.5|2427.5|2433|2427|2434.3|2428.3|2433|2427|29
1702018200000|2023-12-08 06:50:00|2433.3|2427.3|2434|2428|2434.3|2428.3|2432.8|2426.8|25
1702018500000|2023-12-08 06:55:00|2433.8|2427.8|2434.3|2428.3|2435|2429|2432.8|2426.8|61
1702018800000|2023-12-08 07:00:00|2434|2428|2428.5|2422.5|2434|2428|2428.5|2422.5|36
1702019100000|2023-12-08 07:05:00|2428.8|2422.8|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|13
1702019400000|2023-12-08 07:10:00|2428.8|2422.8|2426.5|2420.5|2428.8|2422.8|2426.3|2420.3|43
1702019700000|2023-12-08 07:15:00|2426.8|2420.8|2426|2420|2427.3|2421.3|2425.8|2419.8|19
1702020000000|2023-12-08 07:20:00|2425.8|2419.8|2423.5|2417.5|2426.5|2420.5|2423.5|2417.5|20
1702020300000|2023-12-08 07:25:00|2423.3|2417.3|2422.8|2416.8|2425|2419|2422.5|2416.5|22
1702020600000|2023-12-08 07:30:00|2422.5|2416.5|2418.8|2412.8|2423|2417|2418.8|2412.8|32
1702020900000|2023-12-08 07:35:00|2419|2413|2418.8|2412.8|2419.8|2413.8|2418.3|2412.3|9
1702021200000|2023-12-08 07:40:00|2419|2413|2416.8|2410.8|2420.3|2414.3|2416.8|2410.8|24
1702021500000|2023-12-08 07:45:00|2417.3|2411.3|2418.8|2412.8|2419.3|2413.3|2417.3|2411.3|21
1702021800000|2023-12-08 07:50:00|2418.5|2412.5|2417|2411|2418.8|2412.8|2416.8|2410.8|9
1702022100000|2023-12-08 07:55:00|2416.8|2410.8|2420.5|2414.5|2421.4|2415.4|2414.1|2408.1|40
1702022400000|2023-12-08 08:00:00|2420.4|2414.4|2413.9|2407.9|2421.6|2415.6|2413.9|2407.9|79
1702022700000|2023-12-08 08:05:00|2413.6|2407.6|2411.9|2405.9|2415.1|2409.1|2411.9|2405.9|39
1702023000000|2023-12-08 08:10:00|2412.1|2406.1|2415.1|2409.1|2415.1|2409.1|2410.1|2404.1|40
1702023300000|2023-12-08 08:15:00|2414.9|2408.9|2416.4|2410.4|2417.1|2411.1|2413.4|2407.4|36
1702023600000|2023-12-08 08:20:00|2416.1|2410.1|2417.9|2411.9|2419.4|2413.4|2415.4|2409.4|46
1702023900000|2023-12-08 08:25:00|2417.4|2411.4|2417.4|2411.4|2418.6|2412.6|2417.1|2411.1|29
1702024200000|2023-12-08 08:30:00|2417.1|2411.1|2422.9|2416.9|2422.9|2416.9|2416.1|2410.1|60
1702024500000|2023-12-08 08:35:00|2423.1|2417.1|2421.1|2415.1|2423.1|2417.1|2420.1|2414.1|48
1702024800000|2023-12-08 08:40:00|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2419.4|2413.4|25
1702025100000|2023-12-08 08:45:00|2420.6|2414.6|2422.4|2416.4|2422.6|2416.6|2420.6|2414.6|24
1702025400000|2023-12-08 08:50:00|2422.1|2416.1|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|23
1702025700000|2023-12-08 08:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2420.4|2414.4|21
1702026000000|2023-12-08 09:00:00|2422.6|2416.6|2427.9|2421.9|2429|2423|2419.6|2413.6|133
1702026300000|2023-12-08 09:05:00|2427.4|2421.4|2429.3|2423.3|2431.5|2425.5|2426.9|2420.9|88
1702026600000|2023-12-08 09:10:00|2429.4|2423.4|2434.9|2428.9|2434.9|2428.9|2428.1|2422.1|74
1702026900000|2023-12-08 09:15:00|2434.6|2428.6|2433.4|2427.4|2434.6|2428.6|2430.6|2424.6|52
1702027200000|2023-12-08 09:20:00|2433.1|2427.1|2429.6|2423.6|2433.6|2427.6|2428.4|2422.4|67
1702027500000|2023-12-08 09:25:00|2429.9|2423.9|2427.9|2421.9|2429.9|2423.9|2426.9|2420.9|35
1702027800000|2023-12-08 09:30:00|2427.6|2421.6|2424.9|2418.9|2427.6|2421.6|2423.6|2417.6|59
1702028100000|2023-12-08 09:35:00|2425.1|2419.1|2420.9|2414.9|2425.4|2419.4|2420.4|2414.4|45
1702028400000|2023-12-08 09:40:00|2421.1|2415.1|2421.1|2415.1|2422.4|2416.4|2420.4|2414.4|58
1702028700000|2023-12-08 09:45:00|2421.4|2415.4|2422.9|2416.9|2423.4|2417.4|2421.4|2415.4|36
1702029000000|2023-12-08 09:50:00|2423.1|2417.1|2425.4|2419.4|2428.6|2422.6|2423.1|2417.1|65
1702029300000|2023-12-08 09:55:00|2425.1|2419.1|2426.1|2420.1|2429.1|2423.1|2423.4|2417.4|57
1702029600000|2023-12-08 10:00:00|2425.9|2419.9|2427.1|2421.1|2427.6|2421.6|2423.6|2417.6|46
1702029900000|2023-12-08 10:05:00|2427.4|2421.4|2425.6|2419.6|2430.4|2424.4|2425.1|2419.1|89
1702030200000|2023-12-08 10:10:00|2425.9|2419.9|2426.9|2420.9|2429.9|2423.9|2425.6|2419.6|57
1702030500000|2023-12-08 10:15:00|2427.1|2421.1|2427.9|2421.9|2428.6|2422.6|2427.1|2421.1|45
1702030800000|2023-12-08 10:20:00|2428.1|2422.1|2428.9|2422.9|2429.9|2423.9|2427.9|2421.9|32
1702031100000|2023-12-08 10:25:00|2429.1|2423.1|2430.1|2424.1|2430.9|2424.9|2428.1|2422.1|100
1702031400000|2023-12-08 10:30:00|2430.4|2424.4|2429.4|2423.4|2433.9|2427.9|2429.1|2423.1|71
1702031700000|2023-12-08 10:35:00|2429.6|2423.6|2430.1|2424.1|2431.4|2425.4|2428.9|2422.9|119
1702032000000|2023-12-08 10:40:00|2429.9|2423.9|2428.4|2422.4|2431.4|2425.4|2428.4|2422.4|35
1702032300000|2023-12-08 10:45:00|2428.6|2422.6|2428.6|2422.6|2429.9|2423.9|2428.1|2422.1|24
1702032600000|2023-12-08 10:50:00|2428.4|2422.4|2428.1|2422.1|2428.9|2422.9|2427.6|2421.6|25
1702032900000|2023-12-08 10:55:00|2428.4|2422.4|2425.9|2419.9|2428.6|2422.6|2425.9|2419.9|19
1702033200000|2023-12-08 11:00:00|2425.6|2419.6|2423.6|2417.6|2426.1|2420.1|2423.4|2417.4|40
1702033500000|2023-12-08 11:05:00|2423.4|2417.4|2422.6|2416.6|2424.1|2418.1|2421.4|2415.4|34
1702033800000|2023-12-08 11:10:00|2422.1|2416.1|2422.1|2416.1|2423.1|2417.1|2421.9|2415.9|38
1702034100000|2023-12-08 11:15:00|2422.4|2416.4|2423.4|2417.4|2423.9|2417.9|2421.9|2415.9|29
1702034400000|2023-12-08 11:20:00|2423.1|2417.1|2422.1|2416.1|2423.6|2417.6|2421.9|2415.9|28
1702034700000|2023-12-08 11:25:00|2421.9|2415.9|2421.9|2415.9|2422.6|2416.6|2420.6|2414.6|25
1702035000000|2023-12-08 11:30:00|2421.6|2415.6|2422.4|2416.4|2422.9|2416.9|2420.6|2414.6|35
1702035300000|2023-12-08 11:35:00|2422.1|2416.1|2421.4|2415.4|2422.4|2416.4|2421.4|2415.4|10
1702035600000|2023-12-08 11:40:00|2421.1|2415.1|2421.4|2415.4|2421.9|2415.9|2420.6|2414.6|13
1702035900000|2023-12-08 11:45:00|2420.9|2414.9|2422.1|2416.1|2422.4|2416.4|2420.6|2414.6|11
1702036200000|2023-12-08 11:50:00|2421.9|2415.9|2420.9|2414.9|2421.9|2415.9|2420.9|2414.9|10
1702036500000|2023-12-08 11:55:00|2420.6|2414.6|2419.9|2413.9|2421.4|2415.4|2419.9|2413.9|21
1702036800000|2023-12-08 12:00:00|2419.6|2413.6|2419.4|2413.4|2419.9|2413.9|2418.9|2412.9|9
1702037100000|2023-12-08 12:05:00|2419.6|2413.6|2419.9|2413.9|2420.4|2414.4|2419.4|2413.4|19
1702037400000|2023-12-08 12:10:00|2420.1|2414.1|2418.9|2412.9|2420.9|2414.9|2418.4|2412.4|22
1702037700000|2023-12-08 12:15:00|2418.6|2412.6|2419.6|2413.6|2420.4|2414.4|2418.6|2412.6|15
1702038000000|2023-12-08 12:20:00|2419.4|2413.4|2418.1|2412.1|2419.9|2413.9|2418.1|2412.1|11
1702038300000|2023-12-08 12:25:00|2418.4|2412.4|2419.4|2413.4|2419.4|2413.4|2418.4|2412.4|22
1702038600000|2023-12-08 12:30:00|2419.6|2413.6|2423.1|2417.1|2424.6|2418.6|2419.6|2413.6|60
1702038900000|2023-12-08 12:35:00|2423.4|2417.4|2424.1|2418.1|2424.4|2418.4|2422.6|2416.6|30
1702039200000|2023-12-08 12:40:00|2423.9|2417.9|2422.1|2416.1|2424.6|2418.6|2422.1|2416.1|21
1702039500000|2023-12-08 12:45:00|2422.4|2416.4|2421.4|2415.4|2423.1|2417.1|2421.4|2415.4|22
1702039800000|2023-12-08 12:50:00|2420.9|2414.9|2423.9|2417.9|2425.1|2419.1|2419.4|2413.4|59
1702040100000|2023-12-08 12:55:00|2423.6|2417.6|2425.4|2419.4|2427|2421|2423.6|2417.6|67
1702040400000|2023-12-08 13:00:00|2425.6|2419.6|2428.6|2422.6|2430.4|2424.4|2424.6|2418.6|199
1702040700000|2023-12-08 13:05:00|2428.4|2422.4|2430.6|2424.6|2430.6|2424.6|2428.1|2422.1|82
1702041000000|2023-12-08 13:10:00|2430.9|2424.9|2435.4|2429.4|2435.4|2429.4|2430.9|2424.9|105
1702041300000|2023-12-08 13:15:00|2435.6|2429.6|2433.6|2427.6|2436.9|2430.9|2433.4|2427.4|95
1702041600000|2023-12-08 13:20:00|2433.9|2427.9|2435.6|2429.6|2436.6|2430.6|2433.4|2427.4|93
1702041900000|2023-12-08 13:25:00|2435.9|2429.9|2439.6|2433.6|2440.4|2434.4|2435.9|2429.9|87
1702042200000|2023-12-08 13:30:00|2437.4|2431.4|2430.6|2424.6|2437.4|2431.4|2428.1|2422.1|147
1702042500000|2023-12-08 13:35:00|2430.1|2424.1|2429.8|2423.8|2430.4|2424.4|2426.6|2420.6|147
1702042800000|2023-12-08 13:40:00|2429.3|2423.3|2434.3|2428.3|2435.5|2429.5|2429.3|2423.3|112
1702043100000|2023-12-08 13:45:00|2434|2428|2434.8|2428.8|2435.3|2429.3|2430.8|2424.8|126
1702043400000|2023-12-08 13:50:00|2435|2429|2429.8|2423.8|2435.3|2429.3|2428.5|2422.5|89
1702043700000|2023-12-08 13:55:00|2430.3|2424.3|2433|2427|2433.8|2427.8|2429|2423|78
1702044000000|2023-12-08 14:00:00|2433.3|2427.3|2433.3|2427.3|2434|2428|2432.3|2426.3|86
1702044300000|2023-12-08 14:05:00|2432.8|2426.8|2430.8|2424.8|2432.8|2426.8|2427.8|2421.8|88
1702044600000|2023-12-08 14:10:00|2430.5|2424.5|2423.3|2417.3|2430.8|2424.8|2422.6|2416.6|74
1702044900000|2023-12-08 14:15:00|2423.5|2417.5|2420.5|2414.5|2424.5|2418.5|2420.5|2414.5|103
1702045200000|2023-12-08 14:20:00|2419.9|2413.9|2419|2413|2421|2415|2418.1|2412.1|64
1702045500000|2023-12-08 14:25:00|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2417|2411|32
1702045800000|2023-12-08 14:30:00|2419.4|2413.4|2421.8|2415.8|2421.8|2415.8|2419.1|2413.1|89
1702046100000|2023-12-08 14:35:00|2421.5|2415.5|2416.3|2410.3|2421.5|2415.5|2416.3|2410.3|79
1702046400000|2023-12-08 14:40:00|2416|2410|2418|2412|2418.5|2412.5|2413.4|2407.4|82
1702046700000|2023-12-08 14:45:00|2418.1|2412.1|2416.3|2410.3|2419|2413|2414.8|2408.8|126
1702047000000|2023-12-08 14:50:00|2416.4|2410.4|2413.4|2407.4|2418.3|2412.3|2413.3|2407.3|77
1702047300000|2023-12-08 14:55:00|2413.9|2407.9|2412.9|2406.9|2414.6|2408.6|2412.1|2406.1|38
1702047600000|2023-12-08 15:00:00|2413.1|2407.1|2415.4|2409.4|2418.4|2412.4|2413.1|2407.1|104
1702047900000|2023-12-08 15:05:00|2415.1|2409.1|2413.4|2407.4|2415.1|2409.1|2412.1|2406.1|60
1702048200000|2023-12-08 15:10:00|2413.1|2407.1|2414.9|2408.9|2414.9|2408.9|2412.6|2406.6|64
1702048500000|2023-12-08 15:15:00|2414.4|2408.4|2414.1|2408.1|2415.1|2409.1|2413.4|2407.4|35
1702048800000|2023-12-08 15:20:00|2414.4|2408.4|2412.6|2406.6|2414.9|2408.9|2412.4|2406.4|56
1702049100000|2023-12-08 15:25:00|2412.9|2406.9|2412.4|2406.4|2414.6|2408.6|2412.1|2406.1|56
1702049400000|2023-12-08 15:30:00|2412.6|2406.6|2412.6|2406.6|2412.9|2406.9|2411.4|2405.4|46
1702049700000|2023-12-08 15:35:00|2412.9|2406.9|2413.6|2407.6|2413.9|2407.9|2410.6|2404.6|44
1702050000000|2023-12-08 15:40:00|2413.4|2407.4|2411.4|2405.4|2413.6|2407.6|2411.1|2405.1|23
1702050300000|2023-12-08 15:45:00|2411.1|2405.1|2408.4|2402.4|2411.6|2405.6|2408.4|2402.4|31
1702050600000|2023-12-08 15:50:00|2407.6|2401.6|2405.6|2399.6|2409.1|2403.1|2405.4|2399.4|55
1702050900000|2023-12-08 15:55:00|2405.4|2399.4|2404.4|2398.4|2406.1|2400.1|2399.9|2393.9|116
1702051200000|2023-12-08 16:00:00|2404.6|2398.6|2404.6|2398.6|2405.4|2399.4|2403.4|2397.4|47
1702051500000|2023-12-08 16:05:00|2404.9|2398.9|2404.9|2398.9|2405.4|2399.4|2404.4|2398.4|26
1702051800000|2023-12-08 16:10:00|2405.1|2399.1|2400.9|2394.9|2405.1|2399.1|2399.6|2393.6|58
1702052100000|2023-12-08 16:15:00|2401.1|2395.1|2396.6|2390.6|2401.6|2395.6|2395.3|2389.3|57
1702052400000|2023-12-08 16:20:00|2396.4|2390.4|2397.4|2391.4|2397.4|2391.4|2395.4|2389.4|48
1702052700000|2023-12-08 16:25:00|2397.1|2391.1|2396.4|2390.4|2397.4|2391.4|2395.6|2389.6|44
1702053000000|2023-12-08 16:30:00|2396.6|2390.6|2395.9|2389.9|2397.1|2391.1|2395.1|2389.1|69
1702053300000|2023-12-08 16:35:00|2396.1|2390.1|2397.1|2391.1|2397.6|2391.6|2395.9|2389.9|38
1702053600000|2023-12-08 16:40:00|2396.9|2390.9|2398.4|2392.4|2398.4|2392.4|2395.9|2389.9|30
1702053900000|2023-12-08 16:45:00|2398.1|2392.1|2394.9|2388.9|2398.1|2392.1|2394.9|2388.9|27
1702054200000|2023-12-08 16:50:00|2394.6|2388.6|2393.1|2387.1|2394.6|2388.6|2390.9|2384.9|35
1702054500000|2023-12-08 16:55:00|2393.4|2387.4|2393.6|2387.6|2394.6|2388.6|2392.6|2386.6|23
1702054800000|2023-12-08 17:00:00|2393.9|2387.9|2392.4|2386.4|2393.9|2387.9|2391.4|2385.4|21
1702055100000|2023-12-08 17:05:00|2392.1|2386.1|2392.9|2386.9|2393.1|2387.1|2391.9|2385.9|20
1702055400000|2023-12-08 17:10:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|7
1702055700000|2023-12-08 17:15:00|2392.9|2386.9|2393.1|2387.1|2393.4|2387.4|2392.6|2386.6|24
1702056000000|2023-12-08 17:20:00|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.1|2387.1|10
1702056300000|2023-12-08 17:25:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1702056900000|2023-12-08 17:35:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2393.6|2387.6|20
1702057200000|2023-12-08 17:40:00|2393.9|2387.9|2394.1|2388.1|2394.6|2388.6|2393.4|2387.4|20
1702057500000|2023-12-08 17:45:00|2394.4|2388.4|2394.6|2388.6|2394.9|2388.9|2394.1|2388.1|13
1702057800000|2023-12-08 17:50:00|2394.9|2388.9|2395.1|2389.1|2396.1|2390.1|2394.6|2388.6|19
1702058100000|2023-12-08 17:55:00|2394.9|2388.9|2394.5|2388.5|2394.9|2388.9|2393.4|2387.4|28
1702058400000|2023-12-08 18:00:00|2394.8|2388.8|2393.5|2387.5|2395.3|2389.3|2393.5|2387.5|8
1702058700000|2023-12-08 18:05:00|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1702059000000|2023-12-08 18:10:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|4
1702059300000|2023-12-08 18:15:00|2393.6|2387.6|2393.6|2387.6|2393.8|2387.8|2392.9|2386.9|9
1702059600000|2023-12-08 18:20:00|2393.8|2387.8|2393.6|2387.6|2393.8|2387.8|2393.4|2387.4|5
1702059900000|2023-12-08 18:25:00|2393.4|2387.4|2389.9|2383.9|2393.4|2387.4|2389.5|2383.5|7
1702060200000|2023-12-08 18:30:00|2389.6|2383.6|2389.5|2383.5|2390.1|2384.1|2389.5|2383.5|7
1702060500000|2023-12-08 18:35:00|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1702060800000|2023-12-08 18:40:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1702061100000|2023-12-08 18:45:00|2391.1|2385.1|2393.9|2387.9|2394.8|2388.8|2391.1|2385.1|21
1702061400000|2023-12-08 18:50:00|2393.4|2387.4|2391.8|2385.8|2393.8|2387.8|2391.3|2385.3|16
1702061700000|2023-12-08 18:55:00|2398.3|2379.5|2399.5|2380.8|2399.5|2380.8|2398.3|2379.5|5
1702256400000|2023-12-11 01:00:00|2388.6|2382.6|2391.3|2385.3|2394.1|2388.1|2388.6|2382.6|110
1702256700000|2023-12-11 01:05:00|2391.5|2385.5|2390.3|2384.3|2394.6|2388.6|2389.6|2383.6|123
1702257000000|2023-12-11 01:10:00|2390.5|2384.5|2394.3|2388.3|2394.5|2388.5|2389.4|2383.4|78
1702257300000|2023-12-11 01:15:00|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2391.6|2385.6|121
1702257600000|2023-12-11 01:20:00|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2393.3|2387.3|80
1702257900000|2023-12-11 01:25:00|2395|2389|2394.3|2388.3|2395.8|2389.8|2392.8|2386.8|76
1702258200000|2023-12-11 01:30:00|2394.5|2388.5|2390|2384|2395.3|2389.3|2389.3|2383.3|107
1702258500000|2023-12-11 01:35:00|2389.8|2383.8|2391.5|2385.5|2393.3|2387.3|2389.8|2383.8|100
1702258800000|2023-12-11 01:40:00|2391.3|2385.3|2391.8|2385.8|2393.8|2387.8|2390.3|2384.3|145
1702259100000|2023-12-11 01:45:00|2391.5|2385.5|2391|2385|2392.5|2386.5|2389.8|2383.8|94
1702259400000|2023-12-11 01:50:00|2391.3|2385.3|2389.8|2383.8|2392.5|2386.5|2389.8|2383.8|64
1702259700000|2023-12-11 01:55:00|2390|2384|2389.8|2383.8|2391.3|2385.3|2389.5|2383.5|37
1702260000000|2023-12-11 02:00:00|2390|2384|2392.8|2386.8|2393.8|2387.8|2390|2384|78
1702260300000|2023-12-11 02:05:00|2392.5|2386.5|2391.8|2385.8|2393|2387|2390.5|2384.5|39
1702260600000|2023-12-11 02:10:00|2392|2386|2391.3|2385.3|2392.3|2386.3|2390.3|2384.3|37
1702260900000|2023-12-11 02:15:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2391.5|2385.5|9
1702261200000|2023-12-11 02:20:00|2391.8|2385.8|2390.5|2384.5|2391.8|2385.8|2390.5|2384.5|7
1702261500000|2023-12-11 02:25:00|2390.3|2384.3|2389.5|2383.5|2390.3|2384.3|2389.5|2383.5|8
1702261800000|2023-12-11 02:30:00|2389.8|2383.8|2390.3|2384.3|2392.3|2386.3|2389.3|2383.3|115
1702262100000|2023-12-11 02:35:00|2390.5|2384.5|2391.8|2385.8|2392.8|2386.8|2390.3|2384.3|32
1702262400000|2023-12-11 02:40:00|2391.5|2385.5|2392.3|2386.3|2392.8|2386.8|2391.5|2385.5|50
1702262700000|2023-12-11 02:45:00|2392|2386|2392|2386|2392.8|2386.8|2391.5|2385.5|27
1702263000000|2023-12-11 02:50:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2389.3|2383.3|35
1702263300000|2023-12-11 02:55:00|2391|2385|2388|2382|2391.8|2385.8|2387.3|2381.3|40
1702263600000|2023-12-11 03:00:00|2388.3|2382.3|2387.8|2381.8|2389.3|2383.3|2387.8|2381.8|32
1702263900000|2023-12-11 03:05:00|2388|2382|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|12
1702264200000|2023-12-11 03:10:00|2388|2382|2387.3|2381.3|2388|2382|2386.8|2380.8|10
1702264500000|2023-12-11 03:15:00|2387|2381|2388|2382|2389|2383|2387|2381|18
1702264800000|2023-12-11 03:20:00|2387.8|2381.8|2387|2381|2387.8|2381.8|2386.8|2380.8|7
1702265100000|2023-12-11 03:25:00|2387.3|2381.3|2387.3|2381.3|2388|2382|2386.5|2380.5|21
1702265400000|2023-12-11 03:30:00|2387.5|2381.5|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|12
1702265700000|2023-12-11 03:35:00|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.5|2381.5|14
1702266000000|2023-12-11 03:40:00|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|4
1702266600000|2023-12-11 03:50:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|6
1702266900000|2023-12-11 03:55:00|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1702267200000|2023-12-11 04:00:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|8
1702267500000|2023-12-11 04:05:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1702267800000|2023-12-11 04:10:00|2386|2380|2386|2380|2386|2380|2385.3|2379.3|5
1702268100000|2023-12-11 04:15:00|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|3
1702268400000|2023-12-11 04:20:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1702268700000|2023-12-11 04:25:00|2386.5|2380.5|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|3
1702269000000|2023-12-11 04:30:00|2386.3|2380.3|2387|2381|2387.3|2381.3|2386|2380|6
1702269300000|2023-12-11 04:35:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|6
1702269600000|2023-12-11 04:40:00|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|3
1702269900000|2023-12-11 04:45:00|2387|2381|2387.8|2381.8|2387.8|2381.8|2387|2381|6
1702270200000|2023-12-11 04:50:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1702270500000|2023-12-11 04:55:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1702270800000|2023-12-11 05:00:00|2387.8|2381.8|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|5
1702271400000|2023-12-11 05:10:00|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|4
1702271700000|2023-12-11 05:15:00|2388.3|2382.3|2387.5|2381.5|2388.8|2382.8|2387.3|2381.3|13
1702272000000|2023-12-11 05:20:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|4
1702272300000|2023-12-11 05:25:00|2387.8|2381.8|2387.5|2381.5|2388.5|2382.5|2387.5|2381.5|5
1702272600000|2023-12-11 05:30:00|2387.8|2381.8|2393.5|2387.5|2393.8|2387.8|2387.8|2381.8|56
1702272900000|2023-12-11 05:35:00|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2391.5|2385.5|29
1702273200000|2023-12-11 05:40:00|2393.5|2387.5|2394|2388|2394.3|2388.3|2393.5|2387.5|21
1702273500000|2023-12-11 05:45:00|2394.3|2388.3|2392.8|2386.8|2394.3|2388.3|2392.3|2386.3|23
1702273800000|2023-12-11 05:50:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2391.5|2385.5|25
1702274100000|2023-12-11 05:55:00|2393|2387|2393.3|2387.3|2393.3|2387.3|2392.3|2386.3|9
1702274400000|2023-12-11 06:00:00|2393|2387|2394.8|2388.8|2395.3|2389.3|2393|2387|18
1702274700000|2023-12-11 06:05:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2393.5|2387.5|38
1702275000000|2023-12-11 06:10:00|2395.3|2389.3|2397|2391|2397|2391|2395.3|2389.3|9
1702275300000|2023-12-11 06:15:00|2396.8|2390.8|2401|2395|2401.8|2395.8|2396.5|2390.5|49
1702275600000|2023-12-11 06:20:00|2400.8|2394.8|2401.5|2395.5|2401.8|2395.8|2400.8|2394.8|23
1702275900000|2023-12-11 06:25:00|2401.8|2395.8|2402.8|2396.8|2403.3|2397.3|2401|2395|52
1702276200000|2023-12-11 06:30:00|2402.5|2396.5|2402.5|2396.5|2404.3|2398.3|2402.5|2396.5|66
1702276500000|2023-12-11 06:35:00|2402.3|2396.3|2403|2397|2403|2397|2400.5|2394.5|159
1702276800000|2023-12-11 06:40:00|2402.8|2396.8|2401.5|2395.5|2403|2397|2401.3|2395.3|41
1702277100000|2023-12-11 06:45:00|2401.8|2395.8|2401.3|2395.3|2402.3|2396.3|2401.3|2395.3|14
1702277400000|2023-12-11 06:50:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2398.8|2392.8|31
1702277700000|2023-12-11 06:55:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2401|2395|44
1702278000000|2023-12-11 07:00:00|2401.5|2395.5|2399.3|2393.3|2401.5|2395.5|2399.3|2393.3|20
1702278300000|2023-12-11 07:05:00|2399|2393|2400.3|2394.3|2400.5|2394.5|2398.3|2392.3|18
1702278600000|2023-12-11 07:10:00|2400.5|2394.5|2402.5|2396.5|2402.5|2396.5|2399.3|2393.3|24
1702278900000|2023-12-11 07:15:00|2402.3|2396.3|2400.5|2394.5|2402.3|2396.3|2400.5|2394.5|17
1702279200000|2023-12-11 07:20:00|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400|2394|18
1702279500000|2023-12-11 07:25:00|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.8|2393.8|7
1702279800000|2023-12-11 07:30:00|2399.5|2393.5|2395.5|2389.5|2399.5|2393.5|2395.3|2389.3|27
1702280100000|2023-12-11 07:35:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|12
1702280400000|2023-12-11 07:40:00|2395.3|2389.3|2391.5|2385.5|2395.3|2389.3|2390.3|2384.3|22
1702280700000|2023-12-11 07:45:00|2391.8|2385.8|2390.5|2384.5|2391.8|2385.8|2390.5|2384.5|18
1702281000000|2023-12-11 07:50:00|2390.8|2384.8|2390|2384|2391.3|2385.3|2390|2384|12
1702281300000|2023-12-11 07:55:00|2390.3|2384.3|2387.4|2381.4|2391.4|2385.4|2387.4|2381.4|22
1702281600000|2023-12-11 08:00:00|2388.4|2382.4|2389.8|2383.8|2393|2387|2387.5|2381.5|96
1702281900000|2023-12-11 08:05:00|2389.6|2383.6|2388.1|2382.1|2391.6|2385.6|2387.4|2381.4|64
1702282200000|2023-12-11 08:10:00|2388.4|2382.4|2389.9|2383.9|2392.9|2386.9|2388.4|2382.4|47
1702282500000|2023-12-11 08:15:00|2390.1|2384.1|2393.1|2387.1|2393.1|2387.1|2388.9|2382.9|37
1702282800000|2023-12-11 08:20:00|2393.4|2387.4|2394.1|2388.1|2394.6|2388.6|2392.4|2386.4|46
1702283100000|2023-12-11 08:25:00|2393.9|2387.9|2392.9|2386.9|2394.4|2388.4|2392.6|2386.6|17
1702283400000|2023-12-11 08:30:00|2392.6|2386.6|2395.9|2389.9|2398.4|2392.4|2392.6|2386.6|54
1702283700000|2023-12-11 08:35:00|2396.1|2390.1|2393.6|2387.6|2396.1|2390.1|2393.4|2387.4|30
1702284000000|2023-12-11 08:40:00|2393.4|2387.4|2394.9|2388.9|2394.9|2388.9|2393.4|2387.4|9
1702284300000|2023-12-11 08:45:00|2394.6|2388.6|2394.1|2388.1|2396.1|2390.1|2393.9|2387.9|29
1702284600000|2023-12-11 08:50:00|2393.9|2387.9|2396.1|2390.1|2396.1|2390.1|2393.9|2387.9|33
1702284900000|2023-12-11 08:55:00|2395.9|2389.9|2396.6|2390.6|2396.9|2390.9|2395.4|2389.4|22
1702285200000|2023-12-11 09:00:00|2396.9|2390.9|2394.4|2388.4|2396.9|2390.9|2392.1|2386.1|90
1702285500000|2023-12-11 09:05:00|2394.1|2388.1|2395.6|2389.6|2395.9|2389.9|2390.6|2384.6|77
1702285800000|2023-12-11 09:10:00|2395.4|2389.4|2392.1|2386.1|2395.6|2389.6|2391.6|2385.6|48
1702286100000|2023-12-11 09:15:00|2391.9|2385.9|2390.9|2384.9|2392.6|2386.6|2390.9|2384.9|28
1702286400000|2023-12-11 09:20:00|2391.1|2385.1|2392.1|2386.1|2392.9|2386.9|2390.9|2384.9|45
1702286700000|2023-12-11 09:25:00|2392.4|2386.4|2391.6|2385.6|2392.9|2386.9|2391.4|2385.4|35
1702287000000|2023-12-11 09:30:00|2391.4|2385.4|2388.9|2382.9|2391.4|2385.4|2388.1|2382.1|32
1702287300000|2023-12-11 09:35:00|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2388.1|2382.1|22
1702287600000|2023-12-11 09:40:00|2389.9|2383.9|2389.9|2383.9|2391.9|2385.9|2389.6|2383.6|47
1702287900000|2023-12-11 09:45:00|2390.1|2384.1|2390.9|2384.9|2391.4|2385.4|2389.6|2383.6|25
1702288200000|2023-12-11 09:50:00|2390.6|2384.6|2388.4|2382.4|2390.6|2384.6|2388.1|2382.1|21
1702288500000|2023-12-11 09:55:00|2388.6|2382.6|2389.6|2383.6|2389.9|2383.9|2388.4|2382.4|34
1702288800000|2023-12-11 10:00:00|2389.9|2383.9|2388.4|2382.4|2389.9|2383.9|2388.1|2382.1|22
1702289100000|2023-12-11 10:05:00|2388.1|2382.1|2387.1|2381.1|2388.4|2382.4|2386.9|2380.9|12
1702289400000|2023-12-11 10:10:00|2386.9|2380.9|2386.1|2380.1|2387.1|2381.1|2385.9|2379.9|13
1702289700000|2023-12-11 10:15:00|2386.4|2380.4|2388.4|2382.4|2389.4|2383.4|2386.4|2380.4|26
1702290000000|2023-12-11 10:20:00|2388.1|2382.1|2388.4|2382.4|2389.1|2383.1|2388.1|2382.1|15
1702290300000|2023-12-11 10:25:00|2388.6|2382.6|2388.1|2382.1|2388.9|2382.9|2388.1|2382.1|9
1702290600000|2023-12-11 10:30:00|2387.9|2381.9|2387.1|2381.1|2387.9|2381.9|2387.1|2381.1|6
1702290900000|2023-12-11 10:35:00|2387.4|2381.4|2386.9|2380.9|2388.6|2382.6|2386.6|2380.6|21
1702291200000|2023-12-11 10:40:00|2387.1|2381.1|2387.6|2381.6|2387.6|2381.6|2387.1|2381.1|7
1702291500000|2023-12-11 10:45:00|2388.1|2382.1|2387.6|2381.6|2388.4|2382.4|2387.6|2381.6|6
1702291800000|2023-12-11 10:50:00|2388.1|2382.1|2388.1|2382.1|2389.1|2383.1|2388.1|2382.1|24
1702292100000|2023-12-11 10:55:00|2388.4|2382.4|2388.1|2382.1|2388.9|2382.9|2388.1|2382.1|9
1702292400000|2023-12-11 11:00:00|2387.9|2381.9|2388.6|2382.6|2389.1|2383.1|2387.1|2381.1|17
1702292700000|2023-12-11 11:05:00|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|5
1702293000000|2023-12-11 11:10:00|2388.9|2382.9|2386.4|2380.4|2389.6|2383.6|2386.1|2380.1|31
1702293300000|2023-12-11 11:15:00|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2385.1|2379.1|40
1702293600000|2023-12-11 11:20:00|2384.9|2378.9|2385.4|2379.4|2386.1|2380.1|2384.6|2378.6|10
1702293900000|2023-12-11 11:25:00|2385.6|2379.6|2388.9|2382.9|2388.9|2382.9|2385.6|2379.6|21
1702294200000|2023-12-11 11:30:00|2388.6|2382.6|2387.1|2381.1|2388.6|2382.6|2386.4|2380.4|21
1702294500000|2023-12-11 11:35:00|2387.4|2381.4|2387.1|2381.1|2388.4|2382.4|2387.1|2381.1|33
1702294800000|2023-12-11 11:40:00|2387.4|2381.4|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|18
1702295100000|2023-12-11 11:45:00|2387.4|2381.4|2387.9|2381.9|2387.9|2381.9|2387.1|2381.1|12
1702295400000|2023-12-11 11:50:00|2387.6|2381.6|2387.1|2381.1|2388.4|2382.4|2386.6|2380.6|33
1702295700000|2023-12-11 11:55:00|2387.4|2381.4|2386.9|2380.9|2387.9|2381.9|2386.9|2380.9|29
1702296000000|2023-12-11 12:00:00|2387.1|2381.1|2385.9|2379.9|2387.9|2381.9|2385.9|2379.9|23
1702296300000|2023-12-11 12:05:00|2385.6|2379.6|2386.4|2380.4|2386.9|2380.9|2385.4|2379.4|12
1702296600000|2023-12-11 12:10:00|2386.6|2380.6|2385.9|2379.9|2386.9|2380.9|2385.9|2379.9|16
1702296900000|2023-12-11 12:15:00|2386.1|2380.1|2384.6|2378.6|2386.4|2380.4|2383.9|2377.9|16
1702297200000|2023-12-11 12:20:00|2384.9|2378.9|2385.4|2379.4|2386.1|2380.1|2384.1|2378.1|27
1702297500000|2023-12-11 12:25:00|2385.6|2379.6|2385.9|2379.9|2386.4|2380.4|2385.4|2379.4|23
1702297800000|2023-12-11 12:30:00|2386.1|2380.1|2387.6|2381.6|2388.6|2382.6|2384.9|2378.9|35
1702298100000|2023-12-11 12:35:00|2387.4|2381.4|2386.4|2380.4|2387.9|2381.9|2386.4|2380.4|15
1702298400000|2023-12-11 12:40:00|2386.1|2380.1|2386.1|2380.1|2386.6|2380.6|2384.4|2378.4|23
1702298700000|2023-12-11 12:45:00|2385.9|2379.9|2389.4|2383.4|2389.4|2383.4|2384.4|2378.4|37
1702299000000|2023-12-11 12:50:00|2389.1|2383.1|2389.6|2383.6|2391.1|2385.1|2388.4|2382.4|51
1702299300000|2023-12-11 12:55:00|2389.4|2383.4|2389.4|2383.4|2390.4|2384.4|2388.9|2382.9|34
1702299600000|2023-12-11 13:00:00|2389.1|2383.1|2389.4|2383.4|2391.1|2385.1|2387.5|2381.5|174
1702299900000|2023-12-11 13:05:00|2389.1|2383.1|2386.1|2380.1|2389.9|2383.9|2386.1|2380.1|71
1702300200000|2023-12-11 13:10:00|2386.4|2380.4|2388.6|2382.6|2388.9|2382.9|2385.9|2379.9|74
1702300500000|2023-12-11 13:15:00|2388.9|2382.9|2390.6|2384.6|2391.1|2385.1|2386.4|2380.4|51
1702300800000|2023-12-11 13:20:00|2390.4|2384.4|2386.1|2380.1|2391.1|2385.1|2385.6|2379.6|67
1702301100000|2023-12-11 13:25:00|2385.9|2379.9|2385.4|2379.4|2385.9|2379.9|2383.4|2377.4|31
1702301400000|2023-12-11 13:30:00|2385.1|2379.1|2384.6|2378.6|2385.1|2379.1|2383.1|2377.1|31
1702301700000|2023-12-11 13:35:00|2384.4|2378.4|2384.4|2378.4|2384.6|2378.6|2383.6|2377.6|22
1702302000000|2023-12-11 13:40:00|2384.1|2378.1|2383.1|2377.1|2385.6|2379.6|2383.1|2377.1|31
1702302300000|2023-12-11 13:45:00|2383.4|2377.4|2381.4|2375.4|2383.6|2377.6|2379.9|2373.9|49
1702302600000|2023-12-11 13:50:00|2381.1|2375.1|2383.9|2377.9|2384.6|2378.6|2380.1|2374.1|61
1702302900000|2023-12-11 13:55:00|2384.1|2378.1|2382.9|2376.9|2385.6|2379.6|2382.4|2376.4|48
1702303200000|2023-12-11 14:00:00|2383.1|2377.1|2385.1|2379.1|2385.1|2379.1|2380.9|2374.9|36
1702303500000|2023-12-11 14:05:00|2385.4|2379.4|2388.4|2382.4|2388.4|2382.4|2385.4|2379.4|48
1702303800000|2023-12-11 14:10:00|2388.6|2382.6|2393|2387|2393.4|2387.4|2387.9|2381.9|49
1702304100000|2023-12-11 14:15:00|2392.9|2386.9|2394.9|2388.9|2394.9|2388.9|2392.4|2386.4|25
1702304400000|2023-12-11 14:20:00|2395.1|2389.1|2395.4|2389.4|2395.6|2389.6|2393.4|2387.4|27
1702304700000|2023-12-11 14:25:00|2395.1|2389.1|2395.1|2389.1|2396.9|2390.9|2394.6|2388.6|18
1702305000000|2023-12-11 14:30:00|2394.6|2388.6|2395.1|2389.1|2396.6|2390.6|2393.9|2387.9|69
1702305300000|2023-12-11 14:35:00|2394.9|2388.9|2395.4|2389.4|2396.9|2390.9|2394.6|2388.6|54
1702305600000|2023-12-11 14:40:00|2395.1|2389.1|2396.4|2390.4|2396.9|2390.9|2393.9|2387.9|67
1702305900000|2023-12-11 14:45:00|2396.9|2390.9|2394.4|2388.4|2396.9|2390.9|2393.6|2387.6|35
1702306200000|2023-12-11 14:50:00|2394.1|2388.1|2394.9|2388.9|2395.4|2389.4|2392.9|2386.9|34
1702306500000|2023-12-11 14:55:00|2395.1|2389.1|2393.4|2387.4|2395.1|2389.1|2392.9|2386.9|30
1702306800000|2023-12-11 15:00:00|2393.6|2387.6|2391.4|2385.4|2393.6|2387.6|2389.6|2383.6|44
1702307100000|2023-12-11 15:05:00|2391.9|2385.9|2394.1|2388.1|2394.1|2388.1|2391.6|2385.6|44
1702307400000|2023-12-11 15:10:00|2394.4|2388.4|2396.4|2390.4|2396.6|2390.6|2392.6|2386.6|55
1702307700000|2023-12-11 15:15:00|2396.1|2390.1|2394.6|2388.6|2396.4|2390.4|2394.1|2388.1|35
1702308000000|2023-12-11 15:20:00|2394.9|2388.9|2394.6|2388.6|2396.1|2390.1|2394.4|2388.4|23
1702308300000|2023-12-11 15:25:00|2394.9|2388.9|2399.1|2393.1|2399.1|2393.1|2394.9|2388.9|39
1702308600000|2023-12-11 15:30:00|2399.4|2393.4|2399.6|2393.6|2401.4|2395.4|2398.1|2392.1|58
1702308900000|2023-12-11 15:35:00|2399.9|2393.9|2395.4|2389.4|2399.9|2393.9|2393.6|2387.6|40
1702309200000|2023-12-11 15:40:00|2395.6|2389.6|2404.6|2398.6|2405.4|2399.4|2395.6|2389.6|93
1702309500000|2023-12-11 15:45:00|2404.9|2398.9|2404.4|2398.4|2406.6|2400.6|2403.9|2397.9|51
1702309800000|2023-12-11 15:50:00|2404.1|2398.1|2410.4|2404.4|2410.6|2404.6|2402.1|2396.1|69
1702310100000|2023-12-11 15:55:00|2410.6|2404.6|2409.6|2403.6|2412.6|2406.6|2408.4|2402.4|96
1702310400000|2023-12-11 16:00:00|2409.9|2403.9|2412.4|2406.4|2412.6|2406.6|2408.6|2402.6|66
1702310700000|2023-12-11 16:05:00|2412.6|2406.6|2411.4|2405.4|2413.9|2407.9|2410.9|2404.9|66
1702311000000|2023-12-11 16:10:00|2411.9|2405.9|2414.4|2408.4|2415.4|2409.4|2411.9|2405.9|53
1702311300000|2023-12-11 16:15:00|2414.6|2408.6|2414.4|2408.4|2416.6|2410.6|2414.4|2408.4|55
1702311600000|2023-12-11 16:20:00|2413.6|2407.6|2415.1|2409.1|2416.6|2410.6|2413.6|2407.6|46
1702311900000|2023-12-11 16:25:00|2414.9|2408.9|2417.4|2411.4|2417.9|2411.9|2414.9|2408.9|45
1702312200000|2023-12-11 16:30:00|2417.6|2411.6|2417.6|2411.6|2419.9|2413.9|2417.1|2411.1|83
1702312500000|2023-12-11 16:35:00|2417.4|2411.4|2418.4|2412.4|2418.9|2412.9|2416.9|2410.9|53
1702312800000|2023-12-11 16:40:00|2418.1|2412.1|2419.6|2413.6|2420.6|2414.6|2418.1|2412.1|55
1702313100000|2023-12-11 16:45:00|2419.4|2413.4|2422.9|2416.9|2422.9|2416.9|2419.4|2413.4|70
1702313400000|2023-12-11 16:50:00|2423.1|2417.1|2423.4|2417.4|2423.6|2417.6|2421.4|2415.4|48
1702313700000|2023-12-11 16:55:00|2423.6|2417.6|2420.1|2414.1|2423.6|2417.6|2418.6|2412.6|93
1702314000000|2023-12-11 17:00:00|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2418.6|2412.6|17
1702314300000|2023-12-11 17:05:00|2419.6|2413.6|2417.9|2411.9|2419.6|2413.6|2417.9|2411.9|15
1702314600000|2023-12-11 17:10:00|2418.4|2412.4|2418.6|2412.6|2419.1|2413.1|2418.1|2412.1|6
1702314900000|2023-12-11 17:15:00|2418.4|2412.4|2417.9|2411.9|2418.6|2412.6|2417.6|2411.6|10
1702315200000|2023-12-11 17:20:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|12
1702315500000|2023-12-11 17:25:00|2418.4|2412.4|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|7
1702315800000|2023-12-11 17:30:00|2417.1|2411.1|2415.4|2409.4|2417.4|2411.4|2415.4|2409.4|8
1702316100000|2023-12-11 17:35:00|2415.6|2409.6|2416.6|2410.6|2416.6|2410.6|2415.4|2409.4|7
1702316400000|2023-12-11 17:40:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1702316700000|2023-12-11 17:45:00|2416.1|2410.1|2415.4|2409.4|2416.1|2410.1|2415.4|2409.4|3
1702317000000|2023-12-11 17:50:00|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|2
1702317300000|2023-12-11 17:55:00|2414.4|2408.4|2414.5|2408.5|2414.8|2408.8|2412.6|2406.6|11
1702317600000|2023-12-11 18:00:00|2414.6|2408.6|2414.5|2408.5|2414.6|2408.6|2413.8|2407.8|8
1702317900000|2023-12-11 18:05:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1702318200000|2023-12-11 18:10:00|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1702318500000|2023-12-11 18:15:00|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1702318800000|2023-12-11 18:20:00|2415.8|2409.8|2415.3|2409.3|2416.8|2410.8|2415.3|2409.3|7
1702319100000|2023-12-11 18:25:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1702319400000|2023-12-11 18:30:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1702320000000|2023-12-11 18:40:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1702320300000|2023-12-11 18:45:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|6
1702320600000|2023-12-11 18:50:00|2415.9|2409.9|2417.1|2411.1|2417.5|2411.5|2415.9|2409.9|13
1702320900000|2023-12-11 18:55:00|2417.3|2411.3|2425|2406.3|2425|2411.8|2417.3|2405.5|6
1702342800000|2023-12-12 01:00:00|2418.3|2412.3|2417.5|2411.5|2420.1|2414.1|2416.9|2410.9|31
1702343100000|2023-12-12 01:05:00|2417.4|2411.4|2417.1|2411.1|2419|2413|2416.8|2410.8|48
1702343400000|2023-12-12 01:10:00|2416.9|2410.9|2415.3|2409.3|2418.8|2412.8|2414.8|2408.8|76
1702343700000|2023-12-12 01:15:00|2415|2409|2415.3|2409.3|2416.8|2410.8|2413.8|2407.8|90
1702344000000|2023-12-12 01:20:00|2415.5|2409.5|2415.5|2409.5|2416|2410|2414.3|2408.3|25
1702344300000|2023-12-12 01:25:00|2415.8|2409.8|2416.5|2410.5|2416.8|2410.8|2415.5|2409.5|53
1702344600000|2023-12-12 01:30:00|2416.8|2410.8|2418.5|2412.5|2419|2413|2416|2410|37
1702344900000|2023-12-12 01:35:00|2418.3|2412.3|2421|2415|2421|2415|2418.3|2412.3|26
1702345200000|2023-12-12 01:40:00|2421.3|2415.3|2422.5|2416.5|2422.8|2416.8|2421|2415|34
1702345500000|2023-12-12 01:45:00|2422.8|2416.8|2425.3|2419.3|2425.3|2419.3|2422|2416|36
1702345800000|2023-12-12 01:50:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425|2419|19
1702346100000|2023-12-12 01:55:00|2425.8|2419.8|2427.5|2421.5|2427.5|2421.5|2425.3|2419.3|37
1702346400000|2023-12-12 02:00:00|2427.3|2421.3|2425.3|2419.3|2427.3|2421.3|2422.5|2416.5|52
1702346700000|2023-12-12 02:05:00|2425|2419|2429.3|2423.3|2429.8|2423.8|2425|2419|49
1702347000000|2023-12-12 02:10:00|2429.5|2423.5|2427.5|2421.5|2429.8|2423.8|2426.8|2420.8|22
1702347300000|2023-12-12 02:15:00|2427.3|2421.3|2427|2421|2428.3|2422.3|2427|2421|10
1702347600000|2023-12-12 02:20:00|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|10
1702347900000|2023-12-12 02:25:00|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|4
1702348200000|2023-12-12 02:30:00|2427|2421|2427.8|2421.8|2427.8|2421.8|2426.3|2420.3|17
1702348500000|2023-12-12 02:35:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.5|2420.5|23
1702348800000|2023-12-12 02:40:00|2427.3|2421.3|2428.3|2422.3|2429|2423|2427.3|2421.3|17
1702349100000|2023-12-12 02:45:00|2428.5|2422.5|2429.3|2423.3|2429.8|2423.8|2426.8|2420.8|47
1702349400000|2023-12-12 02:50:00|2429|2423|2430|2424|2430.3|2424.3|2426.3|2420.3|55
1702349700000|2023-12-12 02:55:00|2430.3|2424.3|2429.3|2423.3|2430.8|2424.8|2429.3|2423.3|14
1702350000000|2023-12-12 03:00:00|2429|2423|2430|2424|2430.3|2424.3|2427.8|2421.8|28
1702350300000|2023-12-12 03:05:00|2429.8|2423.8|2427.3|2421.3|2430.3|2424.3|2427.3|2421.3|18
1702350600000|2023-12-12 03:10:00|2427|2421|2430|2424|2430.8|2424.8|2427|2421|33
1702350900000|2023-12-12 03:15:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2426.5|2420.5|30
1702351200000|2023-12-12 03:20:00|2428.8|2422.8|2430.3|2424.3|2431.3|2425.3|2426.8|2420.8|25
1702351500000|2023-12-12 03:25:00|2430|2424|2429.8|2423.8|2432.3|2426.3|2429.8|2423.8|38
1702351800000|2023-12-12 03:30:00|2430|2424|2429.5|2423.5|2430.5|2424.5|2429.3|2423.3|18
1702352100000|2023-12-12 03:35:00|2429.8|2423.8|2431|2425|2431|2425|2429.5|2423.5|10
1702352400000|2023-12-12 03:40:00|2430.8|2424.8|2430.5|2424.5|2431|2425|2430.5|2424.5|6
1702352700000|2023-12-12 03:45:00|2430.8|2424.8|2432.5|2426.5|2432.5|2426.5|2430.8|2424.8|5
1702353000000|2023-12-12 03:50:00|2432.3|2426.3|2431|2425|2432.3|2426.3|2430.8|2424.8|9
1702353300000|2023-12-12 03:55:00|2431.3|2425.3|2433.8|2427.8|2433.8|2427.8|2431|2425|22
1702353600000|2023-12-12 04:00:00|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|5
1702353900000|2023-12-12 04:05:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1702354200000|2023-12-12 04:10:00|2432|2426|2432.5|2426.5|2432.5|2426.5|2431|2425|8
1702354500000|2023-12-12 04:15:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1702354800000|2023-12-12 04:20:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|4
1702355100000|2023-12-12 04:25:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|10
1702355400000|2023-12-12 04:30:00|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|5
1702355700000|2023-12-12 04:35:00|2433.3|2427.3|2432.8|2426.8|2433.5|2427.5|2432|2426|12
1702356000000|2023-12-12 04:40:00|2432.5|2426.5|2432.8|2426.8|2433.3|2427.3|2432.5|2426.5|6
1702356300000|2023-12-12 04:45:00|2433|2427|2433.5|2427.5|2433.8|2427.8|2433|2427|4
1702356600000|2023-12-12 04:50:00|2433.3|2427.3|2431.5|2425.5|2433.3|2427.3|2431.5|2425.5|9
1702356900000|2023-12-12 04:55:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|4
1702357200000|2023-12-12 05:00:00|2431.8|2425.8|2432.3|2426.3|2432.5|2426.5|2431.8|2425.8|7
1702357500000|2023-12-12 05:05:00|2432|2426|2432|2426|2432|2426|2431.3|2425.3|8
1702357800000|2023-12-12 05:10:00|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|9
1702358100000|2023-12-12 05:15:00|2432.3|2426.3|2431|2425|2432.3|2426.3|2430.3|2424.3|17
1702358400000|2023-12-12 05:20:00|2431.3|2425.3|2431|2425|2431.5|2425.5|2430.3|2424.3|14
1702358700000|2023-12-12 05:25:00|2430.8|2424.8|2431.8|2425.8|2431.8|2425.8|2430.8|2424.8|11
1702359000000|2023-12-12 05:30:00|2432|2426|2432.3|2426.3|2434|2428|2431.3|2425.3|45
1702359300000|2023-12-12 05:35:00|2432.5|2426.5|2434.3|2428.3|2434.8|2428.8|2432.5|2426.5|38
1702359600000|2023-12-12 05:40:00|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2433.8|2427.8|21
1702359900000|2023-12-12 05:45:00|2435|2429|2436|2430|2436|2430|2434|2428|68
1702360200000|2023-12-12 05:50:00|2436.3|2430.3|2438.3|2432.3|2438.3|2432.3|2436|2430|29
1702360500000|2023-12-12 05:55:00|2438.5|2432.5|2438|2432|2438.8|2432.8|2437.5|2431.5|21
1702360800000|2023-12-12 06:00:00|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.3|2431.3|20
1702361100000|2023-12-12 06:05:00|2439.3|2433.3|2442.3|2436.3|2443.5|2437.5|2439.3|2433.3|37
1702361400000|2023-12-12 06:10:00|2442|2436|2442.3|2436.3|2443.5|2437.5|2442|2436|36
1702361700000|2023-12-12 06:15:00|2442.5|2436.5|2443.8|2437.8|2444.3|2438.3|2442.5|2436.5|35
1702362000000|2023-12-12 06:20:00|2444|2438|2445.3|2439.3|2445.3|2439.3|2442|2436|44
1702362300000|2023-12-12 06:25:00|2445.8|2439.8|2443.3|2437.3|2446.8|2440.8|2443.3|2437.3|90
1702362600000|2023-12-12 06:30:00|2443|2437|2442.8|2436.8|2443|2437|2441.3|2435.3|17
1702362900000|2023-12-12 06:35:00|2442.3|2436.3|2444.8|2438.8|2444.8|2438.8|2441.8|2435.8|33
1702363200000|2023-12-12 06:40:00|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2442.8|2436.8|37
1702363500000|2023-12-12 06:45:00|2443.5|2437.5|2444.5|2438.5|2444.5|2438.5|2443.5|2437.5|17
1702363800000|2023-12-12 06:50:00|2444.8|2438.8|2443|2437|2444.8|2438.8|2443|2437|12
1702364100000|2023-12-12 06:55:00|2442.8|2436.8|2439.8|2433.8|2442.8|2436.8|2439|2433|47
1702364400000|2023-12-12 07:00:00|2440|2434|2441.3|2435.3|2443.8|2437.8|2439.3|2433.3|26
1702364700000|2023-12-12 07:05:00|2441.5|2435.5|2441.3|2435.3|2443|2437|2441.3|2435.3|12
1702365000000|2023-12-12 07:10:00|2441.5|2435.5|2443.8|2437.8|2444.5|2438.5|2441.5|2435.5|13
1702365300000|2023-12-12 07:15:00|2444|2438|2441.3|2435.3|2444|2438|2441.3|2435.3|11
1702365600000|2023-12-12 07:20:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|7
1702365900000|2023-12-12 07:25:00|2441|2435|2437.3|2431.3|2441|2435|2437.3|2431.3|8
1702366200000|2023-12-12 07:30:00|2437|2431|2438.5|2432.5|2438.5|2432.5|2435.8|2429.8|18
1702366500000|2023-12-12 07:35:00|2438.8|2432.8|2435|2429|2438.8|2432.8|2434.5|2428.5|32
1702366800000|2023-12-12 07:40:00|2435.3|2429.3|2434.5|2428.5|2436.3|2430.3|2434.5|2428.5|9
1702367100000|2023-12-12 07:45:00|2434.3|2428.3|2436.3|2430.3|2436.3|2430.3|2434.3|2428.3|15
1702367400000|2023-12-12 07:50:00|2436|2430|2438.3|2432.3|2438.5|2432.5|2436|2430|20
1702367700000|2023-12-12 07:55:00|2438.4|2432.4|2441.6|2435.6|2443.1|2437.1|2438.4|2432.4|34
1702368000000|2023-12-12 08:00:00|2441.1|2435.1|2442.6|2436.6|2442.6|2436.6|2438.8|2432.8|69
1702368300000|2023-12-12 08:05:00|2442.9|2436.9|2443.9|2437.9|2443.9|2437.9|2440.1|2434.1|50
1702368600000|2023-12-12 08:10:00|2444.4|2438.4|2445.9|2439.9|2448.6|2442.6|2444.4|2438.4|40
1702368900000|2023-12-12 08:15:00|2445.6|2439.6|2441.6|2435.6|2445.6|2439.6|2439.4|2433.4|35
1702369200000|2023-12-12 08:20:00|2441.4|2435.4|2444.9|2438.9|2445.1|2439.1|2441.4|2435.4|27
1702369500000|2023-12-12 08:25:00|2444.6|2438.6|2445.4|2439.4|2446.4|2440.4|2444.6|2438.6|18
1702369800000|2023-12-12 08:30:00|2445.6|2439.6|2445.4|2439.4|2446.4|2440.4|2444.1|2438.1|34
1702370100000|2023-12-12 08:35:00|2445.6|2439.6|2438.6|2432.6|2445.9|2439.9|2437.6|2431.6|42
1702370400000|2023-12-12 08:40:00|2438.8|2432.8|2440.1|2434.1|2442.4|2436.4|2438.8|2432.8|37
1702370700000|2023-12-12 08:45:00|2440.4|2434.4|2438.9|2432.9|2440.9|2434.9|2438.9|2432.9|14
1702371000000|2023-12-12 08:50:00|2438.9|2432.9|2439.6|2433.6|2439.9|2433.9|2437.6|2431.6|12
1702371300000|2023-12-12 08:55:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2438.1|2432.1|20
1702371600000|2023-12-12 09:00:00|2439.1|2433.1|2438.9|2432.9|2442.5|2436.5|2438.6|2432.6|63
1702371900000|2023-12-12 09:05:00|2439.1|2433.1|2443.1|2437.1|2445.1|2439.1|2438.9|2432.9|57
1702372200000|2023-12-12 09:10:00|2442.9|2436.9|2444.9|2438.9|2445.9|2439.9|2442.4|2436.4|46
1702372500000|2023-12-12 09:15:00|2445.4|2439.4|2447.9|2441.9|2448.6|2442.6|2444.4|2438.4|45
1702372800000|2023-12-12 09:20:00|2447.6|2441.6|2447.9|2441.9|2448.9|2442.9|2447.4|2441.4|19
1702373100000|2023-12-12 09:25:00|2447.6|2441.6|2439.4|2433.4|2447.6|2441.6|2439.4|2433.4|43
1702373400000|2023-12-12 09:30:00|2439.1|2433.1|2440.1|2434.1|2441.4|2435.4|2438.6|2432.6|34
1702373700000|2023-12-12 09:35:00|2439.6|2433.6|2443.4|2437.4|2443.4|2437.4|2438.9|2432.9|41
1702374000000|2023-12-12 09:40:00|2443.6|2437.6|2444.6|2438.6|2445.9|2439.9|2443.6|2437.6|24
1702374300000|2023-12-12 09:45:00|2444.9|2438.9|2444.9|2438.9|2446.6|2440.6|2444.4|2438.4|16
1702374600000|2023-12-12 09:50:00|2445.1|2439.1|2444.6|2438.6|2446.9|2440.9|2444.1|2438.1|30
1702374900000|2023-12-12 09:55:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2441.9|2435.9|24
1702375200000|2023-12-12 10:00:00|2443.9|2437.9|2441.4|2435.4|2444.1|2438.1|2441.4|2435.4|36
1702375500000|2023-12-12 10:05:00|2441.6|2435.6|2440.9|2434.9|2443.1|2437.1|2440.4|2434.4|22
1702375800000|2023-12-12 10:10:00|2440.6|2434.6|2442.9|2436.9|2442.9|2436.9|2440.1|2434.1|16
1702376100000|2023-12-12 10:15:00|2443.4|2437.4|2445.9|2439.9|2445.9|2439.9|2443.4|2437.4|34
1702376400000|2023-12-12 10:20:00|2445.6|2439.6|2446.6|2440.6|2446.9|2440.9|2445.4|2439.4|27
1702376700000|2023-12-12 10:25:00|2446.9|2440.9|2442.1|2436.1|2446.9|2440.9|2442.1|2436.1|25
1702377000000|2023-12-12 10:30:00|2442.4|2436.4|2444.6|2438.6|2445.1|2439.1|2442.4|2436.4|19
1702377300000|2023-12-12 10:35:00|2444.9|2438.9|2446.1|2440.1|2446.6|2440.6|2444.9|2438.9|20
1702377600000|2023-12-12 10:40:00|2445.9|2439.9|2442.4|2436.4|2445.9|2439.9|2441.6|2435.6|27
1702377900000|2023-12-12 10:45:00|2442.6|2436.6|2445.1|2439.1|2445.4|2439.4|2442.6|2436.6|23
1702378200000|2023-12-12 10:50:00|2445.4|2439.4|2443.4|2437.4|2445.6|2439.6|2443.4|2437.4|17
1702378500000|2023-12-12 10:55:00|2443.1|2437.1|2442.1|2436.1|2444.1|2438.1|2441.4|2435.4|26
1702378800000|2023-12-12 11:00:00|2441.9|2435.9|2439.9|2433.9|2441.9|2435.9|2437.9|2431.9|21
1702379100000|2023-12-12 11:05:00|2439.6|2433.6|2440.4|2434.4|2441.4|2435.4|2437.6|2431.6|37
1702379400000|2023-12-12 11:10:00|2440.6|2434.6|2440.6|2434.6|2441.1|2435.1|2440.4|2434.4|18
1702379700000|2023-12-12 11:15:00|2440.4|2434.4|2440.4|2434.4|2441.6|2435.6|2440.1|2434.1|26
1702380000000|2023-12-12 11:20:00|2441.1|2435.1|2439.6|2433.6|2441.6|2435.6|2439.6|2433.6|19
1702380300000|2023-12-12 11:25:00|2439.9|2433.9|2439.6|2433.6|2441.1|2435.1|2439.4|2433.4|26
1702380600000|2023-12-12 11:30:00|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|10
1702380900000|2023-12-12 11:35:00|2440.1|2434.1|2439.4|2433.4|2440.1|2434.1|2437.9|2431.9|16
1702381200000|2023-12-12 11:40:00|2439.6|2433.6|2438.4|2432.4|2439.9|2433.9|2438.4|2432.4|27
1702381500000|2023-12-12 11:45:00|2438.1|2432.1|2438.6|2432.6|2440.1|2434.1|2437.9|2431.9|39
1702381800000|2023-12-12 11:50:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2436.4|2430.4|19
1702382100000|2023-12-12 11:55:00|2438.6|2432.6|2439.6|2433.6|2440.4|2434.4|2438.6|2432.6|25
1702382400000|2023-12-12 12:00:00|2439.9|2433.9|2440.6|2434.6|2440.9|2434.9|2438.9|2432.9|22
1702382700000|2023-12-12 12:05:00|2440.9|2434.9|2439.4|2433.4|2441.1|2435.1|2438.9|2432.9|17
1702383000000|2023-12-12 12:10:00|2438.9|2432.9|2437.1|2431.1|2439.9|2433.9|2437.1|2431.1|26
1702383300000|2023-12-12 12:15:00|2436.9|2430.9|2437.1|2431.1|2437.6|2431.6|2436.6|2430.6|21
1702383600000|2023-12-12 12:20:00|2436.9|2430.9|2439.1|2433.1|2439.4|2433.4|2436.6|2430.6|24
1702383900000|2023-12-12 12:25:00|2438.9|2432.9|2434.9|2428.9|2439.6|2433.6|2434.1|2428.1|39
1702384200000|2023-12-12 12:30:00|2435.1|2429.1|2438.9|2432.9|2439.9|2433.9|2435.1|2429.1|43
1702384500000|2023-12-12 12:35:00|2439.1|2433.1|2446.6|2440.6|2446.6|2440.6|2438.9|2432.9|49
1702384800000|2023-12-12 12:40:00|2447.1|2441.1|2447.4|2441.4|2448.6|2442.6|2445.4|2439.4|38
1702385100000|2023-12-12 12:45:00|2448.1|2442.1|2445.9|2439.9|2450.4|2444.4|2445.9|2439.9|47
1702385400000|2023-12-12 12:50:00|2445.6|2439.6|2448.1|2442.1|2449.6|2443.6|2445.4|2439.4|54
1702385700000|2023-12-12 12:55:00|2448.4|2442.4|2448.1|2442.1|2451.1|2445.1|2447.4|2441.4|46
1702386000000|2023-12-12 13:00:00|2447.6|2441.6|2454.8|2448.8|2457.5|2451.5|2445.9|2439.9|181
1702386300000|2023-12-12 13:05:00|2454.5|2448.5|2453.9|2447.9|2456.8|2450.8|2453.8|2447.8|227
1702386600000|2023-12-12 13:10:00|2454|2448|2454.4|2448.4|2456.4|2450.4|2452.3|2446.3|152
1702386900000|2023-12-12 13:15:00|2454.6|2448.6|2451.6|2445.6|2454.6|2448.6|2450.4|2444.4|196
1702387200000|2023-12-12 13:20:00|2452.1|2446.1|2456.6|2450.6|2456.6|2450.6|2451.6|2445.6|157
1702387500000|2023-12-12 13:25:00|2456.9|2450.9|2454.6|2448.6|2458.6|2452.6|2452.4|2446.4|93
1702387800000|2023-12-12 13:30:00|2454.4|2448.4|2452.6|2446.6|2462|2456|2451.1|2445.1|227
1702388100000|2023-12-12 13:35:00|2452.9|2446.9|2445.4|2439.4|2453.1|2447.1|2444.6|2438.6|178
1702388400000|2023-12-12 13:40:00|2445.1|2439.1|2445.6|2439.6|2448.1|2442.1|2443.6|2437.6|112
1702388700000|2023-12-12 13:45:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2440.6|2434.6|113
1702389000000|2023-12-12 13:50:00|2444.9|2438.9|2437.6|2431.6|2445.6|2439.6|2437.6|2431.6|154
1702389300000|2023-12-12 13:55:00|2437.9|2431.9|2433.9|2427.9|2439.1|2433.1|2433.4|2427.4|100
1702389600000|2023-12-12 14:00:00|2434.1|2428.1|2433.4|2427.4|2435.9|2429.9|2433.4|2427.4|114
1702389900000|2023-12-12 14:05:00|2433.6|2427.6|2435.4|2429.4|2437.1|2431.1|2433.6|2427.6|72
1702390200000|2023-12-12 14:10:00|2435.6|2429.6|2438.9|2432.9|2439.4|2433.4|2435.6|2429.6|79
1702390500000|2023-12-12 14:15:00|2439.1|2433.1|2441.4|2435.4|2442.1|2436.1|2439.1|2433.1|61
1702390800000|2023-12-12 14:20:00|2441.6|2435.6|2444.4|2438.4|2446.4|2440.4|2441.1|2435.1|67
1702391100000|2023-12-12 14:25:00|2444.6|2438.6|2445.4|2439.4|2446.1|2440.1|2442.9|2436.9|76
1702391400000|2023-12-12 14:30:00|2445.1|2439.1|2440.1|2434.1|2445.1|2439.1|2438.6|2432.6|111
1702391700000|2023-12-12 14:35:00|2439.9|2433.9|2438.1|2432.1|2440.6|2434.6|2435.9|2429.9|92
1702392000000|2023-12-12 14:40:00|2438.4|2432.4|2435.9|2429.9|2440.1|2434.1|2433.4|2427.4|93
1702392300000|2023-12-12 14:45:00|2435.4|2429.4|2430.6|2424.6|2437.4|2431.4|2429.4|2423.4|114
1702392600000|2023-12-12 14:50:00|2431.9|2425.9|2435.1|2429.1|2435.9|2429.9|2431.1|2425.1|51
1702392900000|2023-12-12 14:55:00|2435.6|2429.6|2438.6|2432.6|2439.6|2433.6|2434.4|2428.4|75
1702393200000|2023-12-12 15:00:00|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2433.6|2427.6|66
1702393500000|2023-12-12 15:05:00|2439.4|2433.4|2438.4|2432.4|2440.9|2434.9|2437.4|2431.4|34
1702393800000|2023-12-12 15:10:00|2438.1|2432.1|2436.4|2430.4|2438.6|2432.6|2435.6|2429.6|35
1702394100000|2023-12-12 15:15:00|2436.6|2430.6|2433.1|2427.1|2436.9|2430.9|2432.4|2426.4|42
1702394400000|2023-12-12 15:20:00|2433.4|2427.4|2434.1|2428.1|2435.9|2429.9|2433.4|2427.4|38
1702394700000|2023-12-12 15:25:00|2433.6|2427.6|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|28
1702395000000|2023-12-12 15:30:00|2433.1|2427.1|2431.4|2425.4|2433.4|2427.4|2431.1|2425.1|38
1702395300000|2023-12-12 15:35:00|2431.6|2425.6|2429.6|2423.6|2431.6|2425.6|2428.9|2422.9|25
1702395600000|2023-12-12 15:40:00|2429.9|2423.9|2430.4|2424.4|2430.6|2424.6|2428.9|2422.9|27
1702395900000|2023-12-12 15:45:00|2430.1|2424.1|2438.1|2432.1|2438.1|2432.1|2430.1|2424.1|53
1702396200000|2023-12-12 15:50:00|2438.6|2432.6|2434.6|2428.6|2439.9|2433.9|2433.9|2427.9|61
1702396500000|2023-12-12 15:55:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2431.6|2425.6|77
1702396800000|2023-12-12 16:00:00|2434.1|2428.1|2436.4|2430.4|2437.1|2431.1|2434.1|2428.1|20
1702397100000|2023-12-12 16:05:00|2436.1|2430.1|2435.1|2429.1|2436.9|2430.9|2435.1|2429.1|20
1702397400000|2023-12-12 16:10:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2433.4|2427.4|14
1702397700000|2023-12-12 16:15:00|2434.6|2428.6|2436.4|2430.4|2436.6|2430.6|2432.1|2426.1|42
1702398000000|2023-12-12 16:20:00|2436.1|2430.1|2436.9|2430.9|2437.1|2431.1|2435.6|2429.6|27
1702398300000|2023-12-12 16:25:00|2437.1|2431.1|2437.1|2431.1|2437.6|2431.6|2436.1|2430.1|20
1702398600000|2023-12-12 16:30:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2436.1|2430.1|14
1702398900000|2023-12-12 16:35:00|2436.9|2430.9|2439.9|2433.9|2439.9|2433.9|2436.1|2430.1|24
1702399200000|2023-12-12 16:40:00|2439.6|2433.6|2439.1|2433.1|2441.6|2435.6|2438.6|2432.6|36
1702399500000|2023-12-12 16:45:00|2439.4|2433.4|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|19
1702399800000|2023-12-12 16:50:00|2436.6|2430.6|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|8
1702400100000|2023-12-12 16:55:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2436.4|2430.4|28
1702400400000|2023-12-12 17:00:00|2437.4|2431.4|2434.9|2428.9|2437.4|2431.4|2434.9|2428.9|12
1702400700000|2023-12-12 17:05:00|2435.1|2429.1|2432.6|2426.6|2435.4|2429.4|2432.6|2426.6|14
1702401000000|2023-12-12 17:10:00|2432.9|2426.9|2434.9|2428.9|2434.9|2428.9|2432.9|2426.9|8
1702401300000|2023-12-12 17:15:00|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2434.9|2428.9|7
1702401600000|2023-12-12 17:20:00|2435.4|2429.4|2436.4|2430.4|2436.4|2430.4|2435.4|2429.4|6
1702401900000|2023-12-12 17:25:00|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|3
1702402200000|2023-12-12 17:30:00|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|4
1702402500000|2023-12-12 17:35:00|2435.6|2429.6|2434.6|2428.6|2435.6|2429.6|2434.6|2428.6|3
1702402800000|2023-12-12 17:40:00|2434.9|2428.9|2431.4|2425.4|2435.1|2429.1|2431.3|2425.3|9
1702403100000|2023-12-12 17:45:00|2430.4|2424.4|2429.6|2423.6|2430.6|2424.6|2429.4|2423.4|10
1702403400000|2023-12-12 17:50:00|2429.1|2423.1|2429.1|2423.1|2429.4|2423.4|2428.9|2422.9|5
1702403700000|2023-12-12 17:55:00|2429|2423|2429|2423|2429.3|2423.3|2428.9|2422.9|5
1702404000000|2023-12-12 18:00:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429|2423|31
1702404600000|2023-12-12 18:10:00|2430.1|2424.1|2429.8|2423.8|2430.1|2424.1|2429.8|2423.8|5
1702404900000|2023-12-12 18:15:00|2430|2424|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|8
1702405200000|2023-12-12 18:20:00|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1702405500000|2023-12-12 18:25:00|2430|2424|2430|2424|2430.3|2424.3|2429.8|2423.8|5
1702405800000|2023-12-12 18:30:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430|2424|4
1702406100000|2023-12-12 18:35:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1702406400000|2023-12-12 18:40:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|4
1702406700000|2023-12-12 18:45:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1702407000000|2023-12-12 18:50:00|2431.6|2425.6|2430.8|2424.8|2432|2426|2430.8|2424.8|6
1702407300000|2023-12-12 18:55:00|2437.3|2418.5|2438.3|2419.5|2438.3|2419.5|2437.3|2418.5|4
1702429200000|2023-12-13 01:00:00|2438.9|2432.9|2440.9|2434.9|2442.1|2436.1|2438.9|2432.9|66
1702429500000|2023-12-13 01:05:00|2441|2435|2442|2436|2442.8|2436.8|2440.5|2434.5|38
1702429800000|2023-12-13 01:10:00|2441.8|2435.8|2440.5|2434.5|2443.5|2437.5|2440.5|2434.5|65
1702430100000|2023-12-13 01:15:00|2440.8|2434.8|2442|2436|2442.8|2436.8|2440|2434|100
1702430400000|2023-12-13 01:20:00|2441.8|2435.8|2441.8|2435.8|2442.3|2436.3|2440|2434|52
1702430700000|2023-12-13 01:25:00|2442|2436|2440.8|2434.8|2443.3|2437.3|2440.8|2434.8|44
1702431000000|2023-12-13 01:30:00|2441|2435|2442|2436|2442|2436|2440|2434|35
1702431300000|2023-12-13 01:35:00|2441.8|2435.8|2431.8|2425.8|2441.8|2435.8|2430.3|2424.3|65
1702431600000|2023-12-13 01:40:00|2431.5|2425.5|2430.8|2424.8|2432.5|2426.5|2428.3|2422.3|77
1702431900000|2023-12-13 01:45:00|2430.5|2424.5|2427.3|2421.3|2430.5|2424.5|2425.8|2419.8|46
1702432200000|2023-12-13 01:50:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2426.8|2420.8|26
1702432500000|2023-12-13 01:55:00|2428.8|2422.8|2430.3|2424.3|2431.3|2425.3|2428.8|2422.8|44
1702432800000|2023-12-13 02:00:00|2430|2424|2426.3|2420.3|2430.5|2424.5|2425.5|2419.5|106
1702433100000|2023-12-13 02:05:00|2426|2420|2423.5|2417.5|2426.8|2420.8|2423|2417|43
1702433400000|2023-12-13 02:10:00|2423.8|2417.8|2426|2420|2426.3|2420.3|2423.8|2417.8|82
1702433700000|2023-12-13 02:15:00|2425.8|2419.8|2428.3|2422.3|2428.3|2422.3|2425.8|2419.8|10
1702434000000|2023-12-13 02:20:00|2428|2422|2427.8|2421.8|2428|2422|2427.5|2421.5|3
1702434300000|2023-12-13 02:25:00|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1702434600000|2023-12-13 02:30:00|2427.8|2421.8|2429.8|2423.8|2431.3|2425.3|2426.8|2420.8|69
1702434900000|2023-12-13 02:35:00|2430.3|2424.3|2429.3|2423.3|2431.5|2425.5|2428.5|2422.5|45
1702435200000|2023-12-13 02:40:00|2429.5|2423.5|2428.5|2422.5|2430.8|2424.8|2428.3|2422.3|19
1702435500000|2023-12-13 02:45:00|2428.8|2422.8|2426.5|2420.5|2428.8|2422.8|2425.8|2419.8|81
1702435800000|2023-12-13 02:50:00|2426.3|2420.3|2422.8|2416.8|2426.3|2420.3|2422.8|2416.8|48
1702436100000|2023-12-13 02:55:00|2422.5|2416.5|2422|2416|2423.8|2417.8|2422|2416|24
1702436400000|2023-12-13 03:00:00|2422.3|2416.3|2421.5|2415.5|2423.5|2417.5|2421.3|2415.3|32
1702436700000|2023-12-13 03:05:00|2421.8|2415.8|2422.3|2416.3|2423|2417|2421|2415|23
1702437000000|2023-12-13 03:10:00|2422.5|2416.5|2423|2417|2423.3|2417.3|2421.8|2415.8|28
1702437300000|2023-12-13 03:15:00|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2421|2415|25
1702437600000|2023-12-13 03:20:00|2421.3|2415.3|2420|2414|2421.8|2415.8|2418.5|2412.5|31
1702437900000|2023-12-13 03:25:00|2420.8|2414.8|2423|2417|2425.3|2419.3|2420.8|2414.8|52
1702438200000|2023-12-13 03:30:00|2422.8|2416.8|2422.8|2416.8|2423|2417|2422.3|2416.3|6
1702438500000|2023-12-13 03:35:00|2423|2417|2423.8|2417.8|2423.8|2417.8|2423|2417|4
1702439100000|2023-12-13 03:45:00|2423.5|2417.5|2423.8|2417.8|2424|2418|2423.5|2417.5|4
1702439400000|2023-12-13 03:50:00|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1702440000000|2023-12-13 04:00:00|2423.5|2417.5|2422|2416|2423.8|2417.8|2421.8|2415.8|11
1702440300000|2023-12-13 04:05:00|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.3|2415.3|9
1702440600000|2023-12-13 04:10:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1702440900000|2023-12-13 04:15:00|2420.3|2414.3|2418.8|2412.8|2420.3|2414.3|2418.8|2412.8|14
1702441200000|2023-12-13 04:20:00|2419|2413|2420.8|2414.8|2420.8|2414.8|2418.8|2412.8|15
1702441500000|2023-12-13 04:25:00|2421|2415|2422|2416|2422|2416|2421|2415|4
1702441800000|2023-12-13 04:30:00|2421|2415|2420|2414|2421.3|2415.3|2420|2414|6
1702442100000|2023-12-13 04:35:00|2419.8|2413.8|2419.3|2413.3|2420|2414|2419|2413|9
1702442400000|2023-12-13 04:40:00|2419.5|2413.5|2419|2413|2419.5|2413.5|2418.8|2412.8|3
1702442700000|2023-12-13 04:45:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1702443600000|2023-12-13 05:00:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1702443900000|2023-12-13 05:05:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1702444200000|2023-12-13 05:10:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1702444500000|2023-12-13 05:15:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1702444800000|2023-12-13 05:20:00|2420|2414|2419.5|2413.5|2420|2414|2418.8|2412.8|11
1702445100000|2023-12-13 05:25:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|2
1702445400000|2023-12-13 05:30:00|2420|2414|2418.8|2412.8|2420.3|2414.3|2417.8|2411.8|41
1702445700000|2023-12-13 05:35:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2418.3|2412.3|37
1702446000000|2023-12-13 05:40:00|2419.8|2413.8|2420.8|2414.8|2420.8|2414.8|2417.8|2411.8|35
1702446300000|2023-12-13 05:45:00|2421|2415|2421.8|2415.8|2422.3|2416.3|2420.8|2414.8|19
1702446600000|2023-12-13 05:50:00|2421.5|2415.5|2421.8|2415.8|2422|2416|2420.3|2414.3|20
1702446900000|2023-12-13 05:55:00|2421.5|2415.5|2421.3|2415.3|2422.8|2416.8|2420.3|2414.3|23
1702447200000|2023-12-13 06:00:00|2421.5|2415.5|2422|2416|2422.3|2416.3|2420.5|2414.5|14
1702447500000|2023-12-13 06:05:00|2421.8|2415.8|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|14
1702447800000|2023-12-13 06:10:00|2421.5|2415.5|2423|2417|2423|2417|2420.8|2414.8|17
1702448100000|2023-12-13 06:15:00|2423.3|2417.3|2422.5|2416.5|2423.3|2417.3|2421.5|2415.5|14
1702448400000|2023-12-13 06:20:00|2423.3|2417.3|2421.5|2415.5|2423.3|2417.3|2421.5|2415.5|12
1702448700000|2023-12-13 06:25:00|2420.8|2414.8|2419.5|2413.5|2421|2415|2419.5|2413.5|12
1702449000000|2023-12-13 06:30:00|2419.8|2413.8|2419.5|2413.5|2421|2415|2419.5|2413.5|14
1702449300000|2023-12-13 06:35:00|2419.3|2413.3|2419.8|2413.8|2420|2414|2417.8|2411.8|19
1702449600000|2023-12-13 06:40:00|2420|2414|2420.3|2414.3|2420.8|2414.8|2420|2414|9
1702449900000|2023-12-13 06:45:00|2420.5|2414.5|2417.8|2411.8|2420.5|2414.5|2417.8|2411.8|15
1702450200000|2023-12-13 06:50:00|2418|2412|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|10
1702450500000|2023-12-13 06:55:00|2418|2412|2418.8|2412.8|2419|2413|2418|2412|19
1702450800000|2023-12-13 07:00:00|2418.3|2412.3|2415.5|2409.5|2418.3|2412.3|2415.5|2409.5|14
1702451100000|2023-12-13 07:05:00|2414.8|2408.8|2415|2409|2415.5|2409.5|2413.8|2407.8|23
1702451400000|2023-12-13 07:10:00|2415.3|2409.3|2415.8|2409.8|2416.5|2410.5|2414.8|2408.8|22
1702451700000|2023-12-13 07:15:00|2415.5|2409.5|2415.8|2409.8|2416.3|2410.3|2414.8|2408.8|11
1702452000000|2023-12-13 07:20:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|7
1702452300000|2023-12-13 07:25:00|2415.3|2409.3|2415|2409|2416|2410|2415|2409|15
1702452600000|2023-12-13 07:30:00|2415.3|2409.3|2414.8|2408.8|2415.8|2409.8|2414.3|2408.3|23
1702452900000|2023-12-13 07:35:00|2415|2409|2415.3|2409.3|2416.8|2410.8|2414.3|2408.3|32
1702453200000|2023-12-13 07:40:00|2415.5|2409.5|2414.8|2408.8|2416.3|2410.3|2414.8|2408.8|18
1702453500000|2023-12-13 07:45:00|2414.5|2408.5|2416|2410|2416.3|2410.3|2411.8|2405.8|41
1702453800000|2023-12-13 07:50:00|2416.3|2410.3|2413.5|2407.5|2416.3|2410.3|2412.8|2406.8|51
1702454100000|2023-12-13 07:55:00|2413.8|2407.8|2411.8|2405.8|2415.1|2409.1|2411.3|2405.3|61
1702454400000|2023-12-13 08:00:00|2411.3|2405.3|2415.6|2409.6|2418.3|2412.3|2411.3|2405.3|60
1702454700000|2023-12-13 08:05:00|2415.9|2409.9|2418.1|2412.1|2419.4|2413.4|2415.6|2409.6|41
1702455000000|2023-12-13 08:10:00|2418.4|2412.4|2418.9|2412.9|2420.6|2414.6|2418.1|2412.1|41
1702455300000|2023-12-13 08:15:00|2418.6|2412.6|2414.9|2408.9|2418.9|2412.9|2414.6|2408.6|50
1702455600000|2023-12-13 08:20:00|2414.6|2408.6|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|31
1702455900000|2023-12-13 08:25:00|2414.4|2408.4|2415.1|2409.1|2416.4|2410.4|2413.4|2407.4|31
1702456200000|2023-12-13 08:30:00|2414.9|2408.9|2414.6|2408.6|2415.9|2409.9|2413.1|2407.1|41
1702456500000|2023-12-13 08:35:00|2414.9|2408.9|2414.9|2408.9|2415.4|2409.4|2413.6|2407.6|46
1702456800000|2023-12-13 08:40:00|2414.6|2408.6|2413.4|2407.4|2415.1|2409.1|2413.4|2407.4|29
1702457100000|2023-12-13 08:45:00|2413.1|2407.1|2414.9|2408.9|2415.6|2409.6|2412.6|2406.6|26
1702457400000|2023-12-13 08:50:00|2414.6|2408.6|2414.4|2408.4|2415.1|2409.1|2412.1|2406.1|22
1702457700000|2023-12-13 08:55:00|2414.1|2408.1|2413.1|2407.1|2414.9|2408.9|2413.1|2407.1|13
1702458000000|2023-12-13 09:00:00|2413.4|2407.4|2407.9|2401.9|2413.6|2407.6|2405.9|2399.9|96
1702458300000|2023-12-13 09:05:00|2407.6|2401.6|2411.6|2405.6|2411.6|2405.6|2406.4|2400.4|51
1702458600000|2023-12-13 09:10:00|2411.4|2405.4|2413.6|2407.6|2414.4|2408.4|2410.9|2404.9|57
1702458900000|2023-12-13 09:15:00|2413.9|2407.9|2416.9|2410.9|2418.4|2412.4|2413.9|2407.9|56
1702459200000|2023-12-13 09:20:00|2417.1|2411.1|2418.6|2412.6|2422.1|2416.1|2417.1|2411.1|69
1702459500000|2023-12-13 09:25:00|2418.4|2412.4|2426.6|2420.6|2427.8|2421.8|2418.1|2412.1|73
1702459800000|2023-12-13 09:30:00|2426.4|2420.4|2424.4|2418.4|2426.6|2420.6|2422.6|2416.6|39
1702460100000|2023-12-13 09:35:00|2424.1|2418.1|2426.4|2420.4|2427.1|2421.1|2423.4|2417.4|60
1702460400000|2023-12-13 09:40:00|2426.6|2420.6|2429.4|2423.4|2429.6|2423.6|2426.1|2420.1|29
1702460700000|2023-12-13 09:45:00|2429.6|2423.6|2425.1|2419.1|2429.6|2423.6|2424.1|2418.1|65
1702461000000|2023-12-13 09:50:00|2425.4|2419.4|2423.4|2417.4|2426.9|2420.9|2423.4|2417.4|35
1702461300000|2023-12-13 09:55:00|2423.1|2417.1|2426.1|2420.1|2426.1|2420.1|2422.9|2416.9|39
1702461600000|2023-12-13 10:00:00|2426.4|2420.4|2425.4|2419.4|2426.4|2420.4|2423.4|2417.4|26
1702461900000|2023-12-13 10:05:00|2425.6|2419.6|2425.1|2419.1|2425.9|2419.9|2423.6|2417.6|30
1702462200000|2023-12-13 10:10:00|2424.9|2418.9|2424.9|2418.9|2426.1|2420.1|2424.6|2418.6|28
1702462500000|2023-12-13 10:15:00|2425.1|2419.1|2423.1|2417.1|2425.4|2419.4|2423.1|2417.1|20
1702462800000|2023-12-13 10:20:00|2422.9|2416.9|2423.9|2417.9|2425.4|2419.4|2422.6|2416.6|27
1702463100000|2023-12-13 10:25:00|2423.6|2417.6|2423.4|2417.4|2424.4|2418.4|2422.6|2416.6|27
1702463400000|2023-12-13 10:30:00|2423.6|2417.6|2426.6|2420.6|2427.6|2421.6|2423.6|2417.6|19
1702463700000|2023-12-13 10:35:00|2426.4|2420.4|2428.4|2422.4|2428.4|2422.4|2425.6|2419.6|27
1702464000000|2023-12-13 10:40:00|2428.6|2422.6|2428.9|2422.9|2429.4|2423.4|2428.1|2422.1|23
1702464300000|2023-12-13 10:45:00|2428.6|2422.6|2429.6|2423.6|2429.9|2423.9|2427.9|2421.9|18
1702464600000|2023-12-13 10:50:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1702464900000|2023-12-13 10:55:00|2429.4|2423.4|2429.9|2423.9|2430.9|2424.9|2429.4|2423.4|14
1702465200000|2023-12-13 11:00:00|2430.4|2424.4|2431.1|2425.1|2431.9|2425.9|2430.4|2424.4|16
1702465500000|2023-12-13 11:05:00|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2429.6|2423.6|7
1702465800000|2023-12-13 11:10:00|2429.9|2423.9|2430.6|2424.6|2431.4|2425.4|2429.6|2423.6|14
1702466100000|2023-12-13 11:15:00|2430.9|2424.9|2428.4|2422.4|2430.9|2424.9|2428.4|2422.4|12
1702466400000|2023-12-13 11:20:00|2428.1|2422.1|2427.6|2421.6|2430.4|2424.4|2427.6|2421.6|18
1702466700000|2023-12-13 11:25:00|2427.4|2421.4|2427.6|2421.6|2429.4|2423.4|2427.1|2421.1|23
1702467000000|2023-12-13 11:30:00|2427.4|2421.4|2427.9|2421.9|2428.1|2422.1|2425.9|2419.9|12
1702467300000|2023-12-13 11:35:00|2428.1|2422.1|2428.9|2422.9|2429.4|2423.4|2428.1|2422.1|12
1702467600000|2023-12-13 11:40:00|2428.6|2422.6|2426.4|2420.4|2428.6|2422.6|2426.4|2420.4|18
1702467900000|2023-12-13 11:45:00|2426.6|2420.6|2428.4|2422.4|2428.4|2422.4|2425.9|2419.9|25
1702468200000|2023-12-13 11:50:00|2428.6|2422.6|2429.4|2423.4|2430.1|2424.1|2428.6|2422.6|9
1702468500000|2023-12-13 11:55:00|2429.1|2423.1|2431.6|2425.6|2431.6|2425.6|2429.1|2423.1|13
1702468800000|2023-12-13 12:00:00|2431.4|2425.4|2429.9|2423.9|2431.4|2425.4|2429.6|2423.6|16
1702469100000|2023-12-13 12:05:00|2430.1|2424.1|2431.1|2425.1|2431.4|2425.4|2430.1|2424.1|11
1702469400000|2023-12-13 12:10:00|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.4|2424.4|15
1702469700000|2023-12-13 12:15:00|2431.6|2425.6|2431.1|2425.1|2433.4|2427.4|2431.1|2425.1|14
1702470000000|2023-12-13 12:20:00|2431.4|2425.4|2431.1|2425.1|2432.4|2426.4|2430.9|2424.9|20
1702470300000|2023-12-13 12:25:00|2430.9|2424.9|2431.4|2425.4|2431.6|2425.6|2430.4|2424.4|22
1702470600000|2023-12-13 12:30:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.4|2424.4|23
1702470900000|2023-12-13 12:35:00|2431.1|2425.1|2430.1|2424.1|2432.1|2426.1|2430.1|2424.1|15
1702471200000|2023-12-13 12:40:00|2430.4|2424.4|2433.6|2427.6|2433.6|2427.6|2430.4|2424.4|24
1702471500000|2023-12-13 12:45:00|2433.1|2427.1|2430.6|2424.6|2433.1|2427.1|2429.9|2423.9|26
1702471800000|2023-12-13 12:50:00|2430.4|2424.4|2428.4|2422.4|2430.4|2424.4|2427.9|2421.9|31
1702472100000|2023-12-13 12:55:00|2428.1|2422.1|2433.4|2427.4|2433.4|2427.4|2428.1|2422.1|53
1702472400000|2023-12-13 13:00:00|2433.6|2427.6|2434.1|2428.1|2437.9|2431.9|2431.3|2425.3|144
1702472700000|2023-12-13 13:05:00|2434.4|2428.4|2432.6|2426.6|2435.1|2429.1|2431.1|2425.1|92
1702473000000|2023-12-13 13:10:00|2432.9|2426.9|2435.4|2429.4|2437.1|2431.1|2432.9|2426.9|76
1702473300000|2023-12-13 13:15:00|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2432.9|2426.9|53
1702473600000|2023-12-13 13:20:00|2436.1|2430.1|2435.6|2429.6|2437.1|2431.1|2434.9|2428.9|35
1702473900000|2023-12-13 13:25:00|2435.9|2429.9|2438.9|2432.9|2440.4|2434.4|2434.6|2428.6|59
1702474200000|2023-12-13 13:30:00|2438.4|2432.4|2440.1|2434.1|2442.6|2436.6|2438.1|2432.1|99
1702474500000|2023-12-13 13:35:00|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2438.1|2432.1|45
1702474800000|2023-12-13 13:40:00|2438.9|2432.9|2437.6|2431.6|2438.9|2432.9|2436.1|2430.1|33
1702475100000|2023-12-13 13:45:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2436.6|2430.6|55
1702475400000|2023-12-13 13:50:00|2438.4|2432.4|2438.9|2432.9|2439.1|2433.1|2438.1|2432.1|21
1702475700000|2023-12-13 13:55:00|2439.1|2433.1|2439.6|2433.6|2440.6|2434.6|2438.4|2432.4|42
1702476000000|2023-12-13 14:00:00|2439.4|2433.4|2437.1|2431.1|2439.4|2433.4|2436.4|2430.4|35
1702476300000|2023-12-13 14:05:00|2436.9|2430.9|2440.1|2434.1|2440.6|2434.6|2436.6|2430.6|23
1702476600000|2023-12-13 14:10:00|2439.9|2433.9|2436.9|2430.9|2440.4|2434.4|2436.4|2430.4|29
1702476900000|2023-12-13 14:15:00|2437.1|2431.1|2435.6|2429.6|2438.6|2432.6|2435.4|2429.4|30
1702477200000|2023-12-13 14:20:00|2435.9|2429.9|2434.6|2428.6|2436.6|2430.6|2434.6|2428.6|35
1702477500000|2023-12-13 14:25:00|2434.9|2428.9|2436.1|2430.1|2437.6|2431.6|2433.9|2427.9|36
1702477800000|2023-12-13 14:30:00|2436.4|2430.4|2435.6|2429.6|2436.6|2430.6|2432.9|2426.9|67
1702478100000|2023-12-13 14:35:00|2435.9|2429.9|2435.6|2429.6|2436.4|2430.4|2434.9|2428.9|45
1702478400000|2023-12-13 14:40:00|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2434.1|2428.1|26
1702478700000|2023-12-13 14:45:00|2435.1|2429.1|2435.1|2429.1|2436.6|2430.6|2434.4|2428.4|24
1702479000000|2023-12-13 14:50:00|2434.9|2428.9|2431.6|2425.6|2435.1|2429.1|2430.1|2424.1|49
1702479300000|2023-12-13 14:55:00|2431.4|2425.4|2431.4|2425.4|2432.9|2426.9|2430.4|2424.4|33
1702479600000|2023-12-13 15:00:00|2430.9|2424.9|2430.1|2424.1|2432.6|2426.6|2429.6|2423.6|44
1702479900000|2023-12-13 15:05:00|2429.9|2423.9|2426|2420|2430.9|2424.9|2426|2420|39
1702480200000|2023-12-13 15:10:00|2425.5|2419.5|2428.1|2422.1|2429.3|2423.3|2424.9|2418.9|78
1702480500000|2023-12-13 15:15:00|2427.9|2421.9|2428.6|2422.6|2429.4|2423.4|2425.4|2419.4|49
1702480800000|2023-12-13 15:20:00|2428.9|2422.9|2427.9|2421.9|2428.9|2422.9|2426.1|2420.1|48
1702481100000|2023-12-13 15:25:00|2428.1|2422.1|2429.1|2423.1|2431.1|2425.1|2428.1|2422.1|48
1702481400000|2023-12-13 15:30:00|2429.4|2423.4|2430.1|2424.1|2430.9|2424.9|2428.1|2422.1|44
1702481700000|2023-12-13 15:35:00|2430.4|2424.4|2424.9|2418.9|2430.9|2424.9|2424.4|2418.4|48
1702482000000|2023-12-13 15:40:00|2424.6|2418.6|2424.1|2418.1|2426.6|2420.6|2421.9|2415.9|61
1702482300000|2023-12-13 15:45:00|2424.4|2418.4|2423.4|2417.4|2424.9|2418.9|2422.9|2416.9|43
1702482600000|2023-12-13 15:50:00|2423.6|2417.6|2426.1|2420.1|2428.6|2422.6|2423.4|2417.4|51
1702482900000|2023-12-13 15:55:00|2426.4|2420.4|2431.5|2425.5|2431.9|2425.9|2426.4|2420.4|86
1702483200000|2023-12-13 16:00:00|2431.6|2425.6|2427.4|2421.4|2431.6|2425.6|2427.4|2421.4|34
1702483500000|2023-12-13 16:05:00|2427.6|2421.6|2426.4|2420.4|2427.9|2421.9|2425.9|2419.9|73
1702483800000|2023-12-13 16:10:00|2426.6|2420.6|2425.6|2419.6|2428.1|2422.1|2424.6|2418.6|42
1702484100000|2023-12-13 16:15:00|2424.9|2418.9|2427.4|2421.4|2427.4|2421.4|2424.9|2418.9|21
1702484400000|2023-12-13 16:20:00|2427.1|2421.1|2426.9|2420.9|2429.6|2423.6|2426.9|2420.9|39
1702484700000|2023-12-13 16:25:00|2427.1|2421.1|2429.4|2423.4|2429.9|2423.9|2426.9|2420.9|26
1702485000000|2023-12-13 16:30:00|2429.6|2423.6|2429.1|2423.1|2430.6|2424.6|2428.9|2422.9|34
1702485300000|2023-12-13 16:35:00|2428.9|2422.9|2428.4|2422.4|2429.9|2423.9|2427.9|2421.9|21
1702485600000|2023-12-13 16:40:00|2428.9|2422.9|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|13
1702485900000|2023-12-13 16:45:00|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2427.1|2421.1|22
1702486200000|2023-12-13 16:50:00|2429.1|2423.1|2432.1|2426.1|2432.4|2426.4|2428.9|2422.9|21
1702486500000|2023-12-13 16:55:00|2432.4|2426.4|2429.9|2423.9|2432.6|2426.6|2429.4|2423.4|14
1702486800000|2023-12-13 17:00:00|2429.6|2423.6|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|9
1702487100000|2023-12-13 17:05:00|2430.6|2424.6|2432.1|2426.1|2432.6|2426.6|2430.4|2424.4|12
1702487400000|2023-12-13 17:10:00|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2431.4|2425.4|16
1702487700000|2023-12-13 17:15:00|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2431.4|2425.4|24
1702488000000|2023-12-13 17:20:00|2432.6|2426.6|2432.6|2426.6|2434.4|2428.4|2431.9|2425.9|27
1702488300000|2023-12-13 17:25:00|2432.9|2426.9|2434.1|2428.1|2434.6|2428.6|2432.9|2426.9|8
1702488600000|2023-12-13 17:30:00|2434.9|2428.9|2433.6|2427.6|2435.4|2429.4|2433.1|2427.1|21
1702488900000|2023-12-13 17:35:00|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|5
1702489200000|2023-12-13 17:40:00|2434.1|2428.1|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|7
1702489500000|2023-12-13 17:45:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|3
1702489800000|2023-12-13 17:50:00|2436.4|2430.4|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|6
1702490100000|2023-12-13 17:55:00|2436.9|2430.9|2438.8|2432.8|2439.3|2433.3|2436.9|2430.9|27
1702490400000|2023-12-13 18:00:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438|2432|4
1702490700000|2023-12-13 18:05:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1702491000000|2023-12-13 18:10:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1702491600000|2023-12-13 18:20:00|2438.9|2432.9|2438|2432|2439|2433|2438|2432|7
1702492500000|2023-12-13 18:35:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1702492800000|2023-12-13 18:40:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1702493100000|2023-12-13 18:45:00|2437.5|2431.5|2438|2432|2438.1|2432.1|2437.5|2431.5|3
1702493400000|2023-12-13 18:50:00|2437.8|2431.8|2440|2434|2440.3|2434.3|2437.4|2431.4|14
1702493700000|2023-12-13 18:55:00|2446.5|2427.8|2446|2427.3|2446.5|2427.8|2445.8|2427|3
1702515600000|2023-12-14 01:00:00|2472.6|2466.6|2473.9|2467.9|2475|2469|2470.6|2464.6|93
1702515900000|2023-12-14 01:05:00|2473.6|2467.6|2475.9|2469.9|2476.9|2470.9|2472.9|2466.9|133
1702516200000|2023-12-14 01:10:00|2475.4|2469.4|2476.1|2470.1|2478.1|2472.1|2473.8|2467.8|152
1702516500000|2023-12-14 01:15:00|2475.9|2469.9|2474.5|2468.5|2476.3|2470.3|2472.3|2466.3|120
1702516800000|2023-12-14 01:20:00|2474.3|2468.3|2475.3|2469.3|2475.8|2469.8|2472.3|2466.3|119
1702517100000|2023-12-14 01:25:00|2475|2469|2471.8|2465.8|2475|2469|2471.3|2465.3|71
1702517400000|2023-12-14 01:30:00|2471.5|2465.5|2470|2464|2473.5|2467.5|2469.5|2463.5|107
1702517700000|2023-12-14 01:35:00|2470.3|2464.3|2467.5|2461.5|2471.3|2465.3|2467.3|2461.3|79
1702518000000|2023-12-14 01:40:00|2467.8|2461.8|2466.3|2460.3|2468|2462|2463.8|2457.8|81
1702518300000|2023-12-14 01:45:00|2466.5|2460.5|2467|2461|2467.5|2461.5|2464.8|2458.8|72
1702518600000|2023-12-14 01:50:00|2466.8|2460.8|2464.8|2458.8|2467.3|2461.3|2464.5|2458.5|33
1702518900000|2023-12-14 01:55:00|2465|2459|2466.8|2460.8|2467|2461|2464.8|2458.8|24
1702519200000|2023-12-14 02:00:00|2466.5|2460.5|2465.3|2459.3|2466.5|2460.5|2463.8|2457.8|59
1702519500000|2023-12-14 02:05:00|2465|2459|2466.5|2460.5|2466.5|2460.5|2465|2459|22
1702519800000|2023-12-14 02:10:00|2466.8|2460.8|2465.8|2459.8|2467.8|2461.8|2465|2459|47
1702520100000|2023-12-14 02:15:00|2465.5|2459.5|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|11
1702520400000|2023-12-14 02:20:00|2465|2459|2466.5|2460.5|2466.8|2460.8|2464.3|2458.3|20
1702520700000|2023-12-14 02:25:00|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|5
1702521000000|2023-12-14 02:30:00|2467.3|2461.3|2465|2459|2467.5|2461.5|2462.8|2456.8|126
1702521300000|2023-12-14 02:35:00|2465.3|2459.3|2464.8|2458.8|2465.8|2459.8|2463.8|2457.8|41
1702521600000|2023-12-14 02:40:00|2465|2459|2465|2459|2465.5|2459.5|2464.3|2458.3|67
1702521900000|2023-12-14 02:45:00|2464.8|2458.8|2464|2458|2465.5|2459.5|2462.5|2456.5|51
1702522200000|2023-12-14 02:50:00|2464.3|2458.3|2465.5|2459.5|2466.3|2460.3|2464.3|2458.3|31
1702522500000|2023-12-14 02:55:00|2465.8|2459.8|2468.5|2462.5|2468.8|2462.8|2465|2459|24
1702522800000|2023-12-14 03:00:00|2468.3|2462.3|2469.8|2463.8|2470.3|2464.3|2467.5|2461.5|32
1702523100000|2023-12-14 03:05:00|2469.5|2463.5|2470.8|2464.8|2471.5|2465.5|2469.3|2463.3|27
1702523400000|2023-12-14 03:10:00|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|10
1702523700000|2023-12-14 03:15:00|2471.5|2465.5|2468.5|2462.5|2471.5|2465.5|2468.5|2462.5|26
1702524000000|2023-12-14 03:20:00|2468.3|2462.3|2469.8|2463.8|2470.3|2464.3|2468|2462|13
1702524300000|2023-12-14 03:25:00|2470|2464|2470.3|2464.3|2471.5|2465.5|2469.8|2463.8|35
1702524600000|2023-12-14 03:30:00|2470.5|2464.5|2468.8|2462.8|2470.5|2464.5|2468.3|2462.3|28
1702524900000|2023-12-14 03:35:00|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468|2462|16
1702525200000|2023-12-14 03:40:00|2469.3|2463.3|2469.5|2463.5|2470.3|2464.3|2469|2463|14
1702525500000|2023-12-14 03:45:00|2469.3|2463.3|2467.3|2461.3|2469.5|2463.5|2464.5|2458.5|33
1702525800000|2023-12-14 03:50:00|2467|2461|2466.3|2460.3|2467|2461|2465.8|2459.8|18
1702526100000|2023-12-14 03:55:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|4
1702526400000|2023-12-14 04:00:00|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2464.5|2458.5|13
1702526700000|2023-12-14 04:05:00|2467.8|2461.8|2469|2463|2469|2463|2467.8|2461.8|10
1702527000000|2023-12-14 04:10:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468|2462|10
1702527300000|2023-12-14 04:15:00|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|6
1702527600000|2023-12-14 04:20:00|2469.3|2463.3|2474.4|2468.4|2475.6|2469.6|2468.3|2462.3|23
1702527900000|2023-12-14 04:25:00|2474.3|2468.3|2472.5|2466.5|2474.3|2468.3|2472.5|2466.5|8
1702528200000|2023-12-14 04:30:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1702528500000|2023-12-14 04:35:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1702528800000|2023-12-14 04:40:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473|2467|5
1702529100000|2023-12-14 04:45:00|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2473.5|2467.5|9
1702529400000|2023-12-14 04:50:00|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|4
1702529700000|2023-12-14 04:55:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2472.5|2466.5|10
1702530000000|2023-12-14 05:00:00|2473|2467|2472|2466|2473|2467|2472|2466|9
1702530300000|2023-12-14 05:05:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|5
1702530600000|2023-12-14 05:10:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1702530900000|2023-12-14 05:15:00|2472|2466|2470.3|2464.3|2472.5|2466.5|2470.3|2464.3|10
1702531200000|2023-12-14 05:20:00|2470|2464|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|7
1702531500000|2023-12-14 05:25:00|2471|2465|2470.8|2464.8|2471|2465|2470.5|2464.5|6
1702531800000|2023-12-14 05:30:00|2470.5|2464.5|2468.3|2462.3|2470.5|2464.5|2467.5|2461.5|23
1702532100000|2023-12-14 05:35:00|2468|2462|2471.3|2465.3|2471.3|2465.3|2468|2462|24
1702532400000|2023-12-14 05:40:00|2471|2465|2471.5|2465.5|2471.8|2465.8|2470.5|2464.5|23
1702532700000|2023-12-14 05:45:00|2471.8|2465.8|2474.3|2468.3|2474.3|2468.3|2471.8|2465.8|31
1702533000000|2023-12-14 05:50:00|2474.5|2468.5|2475.8|2469.8|2476.3|2470.3|2474.5|2468.5|33
1702533300000|2023-12-14 05:55:00|2476|2470|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|71
1702533600000|2023-12-14 06:00:00|2475.3|2469.3|2475.5|2469.5|2476.3|2470.3|2474.5|2468.5|49
1702533900000|2023-12-14 06:05:00|2475.8|2469.8|2475.3|2469.3|2476.3|2470.3|2474.5|2468.5|84
1702534200000|2023-12-14 06:10:00|2475|2469|2477.8|2471.8|2478|2472|2475|2469|65
1702534500000|2023-12-14 06:15:00|2477.5|2471.5|2477.8|2471.8|2478.8|2472.8|2477|2471|33
1702534800000|2023-12-14 06:20:00|2477.5|2471.5|2475.8|2469.8|2477.5|2471.5|2473.8|2467.8|31
1702535100000|2023-12-14 06:25:00|2476|2470|2476.3|2470.3|2477.5|2471.5|2475.8|2469.8|29
1702535400000|2023-12-14 06:30:00|2476.5|2470.5|2478.5|2472.5|2478.8|2472.8|2476.3|2470.3|131
1702535700000|2023-12-14 06:35:00|2478.8|2472.8|2480.5|2474.5|2480.8|2474.8|2478.3|2472.3|29
1702536000000|2023-12-14 06:40:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|12
1702536300000|2023-12-14 06:45:00|2480|2474|2481|2475|2482.3|2476.3|2479.3|2473.3|41
1702536600000|2023-12-14 06:50:00|2480.8|2474.8|2479|2473|2481.5|2475.5|2479|2473|41
1702536900000|2023-12-14 06:55:00|2478.8|2472.8|2476.3|2470.3|2478.8|2472.8|2475.3|2469.3|46
1702537200000|2023-12-14 07:00:00|2476.5|2470.5|2474.8|2468.8|2478|2472|2474.8|2468.8|44
1702537500000|2023-12-14 07:05:00|2474.5|2468.5|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|65
1702537800000|2023-12-14 07:10:00|2474.8|2468.8|2473.5|2467.5|2475.3|2469.3|2472.8|2466.8|46
1702538100000|2023-12-14 07:15:00|2473.8|2467.8|2472.5|2466.5|2475.3|2469.3|2469.8|2463.8|40
1702538400000|2023-12-14 07:20:00|2472.3|2466.3|2466.5|2460.5|2472.5|2466.5|2466|2460|31
1702538700000|2023-12-14 07:25:00|2466.8|2460.8|2465|2459|2468|2462|2464.8|2458.8|34
1702539000000|2023-12-14 07:30:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2461.8|2455.8|39
1702539300000|2023-12-14 07:35:00|2464.3|2458.3|2466.5|2460.5|2467.5|2461.5|2464.3|2458.3|40
1702539600000|2023-12-14 07:40:00|2466.3|2460.3|2467.8|2461.8|2468|2462|2466|2460|15
1702539900000|2023-12-14 07:45:00|2468|2462|2468|2462|2470.8|2464.8|2467.5|2461.5|29
1702540200000|2023-12-14 07:50:00|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|3
1702540500000|2023-12-14 07:55:00|2468.4|2462.4|2469.9|2463.9|2471.4|2465.4|2468.4|2462.4|29
1702540800000|2023-12-14 08:00:00|2468.6|2462.6|2471.9|2465.9|2477|2471|2468.6|2462.6|86
1702541100000|2023-12-14 08:05:00|2472.1|2466.1|2481.1|2475.1|2482.8|2476.8|2469.6|2463.6|129
1702541400000|2023-12-14 08:10:00|2480.9|2474.9|2484.4|2478.4|2484.6|2478.6|2479.9|2473.9|78
1702541700000|2023-12-14 08:15:00|2484.6|2478.6|2497.4|2491.4|2505.9|2499.9|2484.6|2478.6|103
1702542000000|2023-12-14 08:20:00|2497.6|2491.6|2499.4|2493.4|2502.4|2496.4|2493.6|2487.6|91
1702542300000|2023-12-14 08:25:00|2499.6|2493.6|2507.1|2501.1|2509.1|2503.1|2499.6|2493.6|91
1702542600000|2023-12-14 08:30:00|2506.9|2500.9|2506.9|2500.9|2508.4|2502.4|2501.5|2495.5|136
1702542900000|2023-12-14 08:35:00|2506.6|2500.6|2504.4|2498.4|2506.9|2500.9|2502.4|2496.4|85
1702543200000|2023-12-14 08:40:00|2504.6|2498.6|2504.4|2498.4|2507.4|2501.4|2502.4|2496.4|51
1702543500000|2023-12-14 08:45:00|2504.1|2498.1|2505.6|2499.6|2507.9|2501.9|2503.6|2497.6|39
1702543800000|2023-12-14 08:50:00|2505.4|2499.4|2504.9|2498.9|2506.6|2500.6|2501.4|2495.4|49
1702544100000|2023-12-14 08:55:00|2505.1|2499.1|2502.4|2496.4|2505.9|2499.9|2499.6|2493.6|54
1702544400000|2023-12-14 09:00:00|2501.9|2495.9|2502.6|2496.6|2502.6|2496.6|2498.9|2492.9|64
1702544700000|2023-12-14 09:05:00|2502.4|2496.4|2507.9|2501.9|2508.1|2502.1|2502.4|2496.4|62
1702545000000|2023-12-14 09:10:00|2508.6|2502.6|2507.4|2501.4|2509.4|2503.4|2506.9|2500.9|59
1702545300000|2023-12-14 09:15:00|2507.6|2501.6|2505.6|2499.6|2507.6|2501.6|2504.1|2498.1|45
1702545600000|2023-12-14 09:20:00|2505.9|2499.9|2504.9|2498.9|2507.1|2501.1|2503.6|2497.6|53
1702545900000|2023-12-14 09:25:00|2504.6|2498.6|2504.1|2498.1|2507.4|2501.4|2503.4|2497.4|35
1702546200000|2023-12-14 09:30:00|2503.9|2497.9|2508.6|2502.6|2508.6|2502.6|2502.4|2496.4|65
1702546500000|2023-12-14 09:35:00|2508.9|2502.9|2506.9|2500.9|2509.6|2503.6|2499.4|2493.4|126
1702546800000|2023-12-14 09:40:00|2506.6|2500.6|2509.1|2503.1|2511.6|2505.6|2506.4|2500.4|56
1702547100000|2023-12-14 09:45:00|2508.9|2502.9|2508.6|2502.6|2509.6|2503.6|2507.4|2501.4|42
1702547400000|2023-12-14 09:50:00|2508.1|2502.1|2511.6|2505.6|2511.6|2505.6|2507.4|2501.4|44
1702547700000|2023-12-14 09:55:00|2511.4|2505.4|2509.1|2503.1|2511.6|2505.6|2508.9|2502.9|55
1702548000000|2023-12-14 10:00:00|2509.6|2503.6|2511.6|2505.6|2512.4|2506.4|2508.9|2502.9|43
1702548300000|2023-12-14 10:05:00|2510.9|2504.9|2506.9|2500.9|2512.1|2506.1|2504.1|2498.1|69
1702548600000|2023-12-14 10:10:00|2507.1|2501.1|2508.1|2502.1|2508.1|2502.1|2505.6|2499.6|54
1702548900000|2023-12-14 10:15:00|2507.6|2501.6|2506.1|2500.1|2508.1|2502.1|2505.6|2499.6|34
1702549200000|2023-12-14 10:20:00|2505.9|2499.9|2500.6|2494.6|2506.1|2500.1|2500.4|2494.4|47
1702549500000|2023-12-14 10:25:00|2500.4|2494.4|2502.6|2496.6|2502.9|2496.9|2500.1|2494.1|34
1702549800000|2023-12-14 10:30:00|2502.4|2496.4|2497.4|2491.4|2502.6|2496.6|2496.9|2490.9|57
1702550100000|2023-12-14 10:35:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2493.1|2487.1|33
1702550400000|2023-12-14 10:40:00|2497.4|2491.4|2499.4|2493.4|2500.6|2494.6|2497.4|2491.4|37
1702550700000|2023-12-14 10:45:00|2499.1|2493.1|2500.9|2494.9|2500.9|2494.9|2498.4|2492.4|39
1702551000000|2023-12-14 10:50:00|2501.1|2495.1|2499.1|2493.1|2501.1|2495.1|2497.6|2491.6|35
1702551300000|2023-12-14 10:55:00|2499.4|2493.4|2499.9|2493.9|2500.1|2494.1|2498.9|2492.9|21
1702551600000|2023-12-14 11:00:00|2500.1|2494.1|2499.9|2493.9|2502.1|2496.1|2499.9|2493.9|45
1702551900000|2023-12-14 11:05:00|2500.4|2494.4|2501.4|2495.4|2503.4|2497.4|2497.9|2491.9|43
1702552200000|2023-12-14 11:10:00|2501.1|2495.1|2498.4|2492.4|2501.1|2495.1|2497.4|2491.4|38
1702552500000|2023-12-14 11:15:00|2498.1|2492.1|2496.9|2490.9|2498.9|2492.9|2496.4|2490.4|19
1702552800000|2023-12-14 11:20:00|2497.1|2491.1|2496.1|2490.1|2497.1|2491.1|2496.1|2490.1|32
1702553100000|2023-12-14 11:25:00|2496.4|2490.4|2495.4|2489.4|2496.9|2490.9|2495.4|2489.4|9
1702553400000|2023-12-14 11:30:00|2495.6|2489.6|2493.4|2487.4|2495.6|2489.6|2491.9|2485.9|35
1702553700000|2023-12-14 11:35:00|2493.9|2487.9|2496.1|2490.1|2496.4|2490.4|2493.9|2487.9|21
1702554000000|2023-12-14 11:40:00|2496.4|2490.4|2494.1|2488.1|2496.9|2490.9|2493.9|2487.9|27
1702554300000|2023-12-14 11:45:00|2494.4|2488.4|2496.4|2490.4|2497.9|2491.9|2494.4|2488.4|28
1702554600000|2023-12-14 11:50:00|2496.6|2490.6|2499.8|2493.8|2500.4|2494.4|2493.9|2487.9|50
1702554900000|2023-12-14 11:55:00|2500|2494|2499.6|2493.6|2501.4|2495.4|2499.4|2493.4|37
1702555200000|2023-12-14 12:00:00|2500.1|2494.1|2503.6|2497.6|2503.9|2497.9|2500.1|2494.1|39
1702555500000|2023-12-14 12:05:00|2503.9|2497.9|2500.6|2494.6|2503.9|2497.9|2500.6|2494.6|28
1702555800000|2023-12-14 12:10:00|2500.4|2494.4|2504.6|2498.6|2505.1|2499.1|2499.1|2493.1|37
1702556100000|2023-12-14 12:15:00|2504.9|2498.9|2506.1|2500.1|2507.4|2501.4|2504.9|2498.9|36
1702556400000|2023-12-14 12:20:00|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2504.9|2498.9|22
1702556700000|2023-12-14 12:25:00|2506.1|2500.1|2504.6|2498.6|2506.4|2500.4|2504.1|2498.1|29
1702557000000|2023-12-14 12:30:00|2504.9|2498.9|2504.6|2498.6|2508.4|2502.4|2504.1|2498.1|55
1702557300000|2023-12-14 12:35:00|2504.4|2498.4|2508.1|2502.1|2508.4|2502.4|2504.4|2498.4|32
1702557600000|2023-12-14 12:40:00|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2504.9|2498.9|24
1702557900000|2023-12-14 12:45:00|2507.4|2501.4|2506.1|2500.1|2508.1|2502.1|2505.9|2499.9|27
1702558200000|2023-12-14 12:50:00|2506.4|2500.4|2506.4|2500.4|2507.1|2501.1|2503.4|2497.4|49
1702558500000|2023-12-14 12:55:00|2506.6|2500.6|2500.4|2494.4|2507.6|2501.6|2500.4|2494.4|83
1702558800000|2023-12-14 13:00:00|2500.1|2494.1|2494.4|2488.4|2500.1|2494.1|2493.4|2487.4|195
1702559100000|2023-12-14 13:05:00|2494.6|2488.6|2499.4|2493.4|2499.4|2493.4|2493.1|2487.1|103
1702559400000|2023-12-14 13:10:00|2499.6|2493.6|2498.1|2492.1|2500.9|2494.9|2497.1|2491.1|73
1702559700000|2023-12-14 13:15:00|2497.9|2491.9|2495.1|2489.1|2500.1|2494.1|2494.9|2488.9|120
1702560000000|2023-12-14 13:20:00|2495.4|2489.4|2492.6|2486.6|2496.9|2490.9|2492.6|2486.6|99
1702560300000|2023-12-14 13:25:00|2492.9|2486.9|2499.1|2493.1|2499.6|2493.6|2492.9|2486.9|99
1702560600000|2023-12-14 13:30:00|2499.4|2493.4|2492.9|2486.9|2499.4|2493.4|2492.9|2486.9|102
1702560900000|2023-12-14 13:35:00|2492.1|2486.1|2489.4|2483.4|2494.1|2488.1|2488.4|2482.4|158
1702561200000|2023-12-14 13:40:00|2489.6|2483.6|2490.4|2484.4|2491.1|2485.1|2488.1|2482.1|88
1702561500000|2023-12-14 13:45:00|2490.1|2484.1|2495.6|2489.6|2496.9|2490.9|2490.1|2484.1|65
1702561800000|2023-12-14 13:50:00|2495.9|2489.9|2494.1|2488.1|2496.6|2490.6|2488.4|2482.4|135
1702562100000|2023-12-14 13:55:00|2494.4|2488.4|2494.4|2488.4|2496.4|2490.4|2490.6|2484.6|105
1702562400000|2023-12-14 14:00:00|2494.1|2488.1|2495.4|2489.4|2496.1|2490.1|2493.6|2487.6|81
1702562700000|2023-12-14 14:05:00|2495.1|2489.1|2501.1|2495.1|2503.4|2497.4|2495.1|2489.1|62
1702563000000|2023-12-14 14:10:00|2501.4|2495.4|2502.1|2496.1|2505.1|2499.1|2500.9|2494.9|87
1702563300000|2023-12-14 14:15:00|2502.4|2496.4|2510.1|2504.1|2514.8|2508.8|2501.4|2495.4|127
1702563600000|2023-12-14 14:20:00|2510.4|2504.4|2513.1|2507.1|2513.1|2507.1|2508.1|2502.1|140
1702563900000|2023-12-14 14:25:00|2513.4|2507.4|2514.1|2508.1|2515.6|2509.6|2509.9|2503.9|142
1702564200000|2023-12-14 14:30:00|2514.4|2508.4|2517.4|2511.4|2518.1|2512.1|2513.6|2507.6|158
1702564500000|2023-12-14 14:35:00|2517.6|2511.6|2522.9|2516.9|2526.4|2520.4|2517.1|2511.1|138
1702564800000|2023-12-14 14:40:00|2523.1|2517.1|2522.9|2516.9|2524.6|2518.6|2521.9|2515.9|66
1702565100000|2023-12-14 14:45:00|2522.6|2516.6|2521.9|2515.9|2524.6|2518.6|2521.6|2515.6|77
1702565400000|2023-12-14 14:50:00|2522.1|2516.1|2522.1|2516.1|2524.4|2518.4|2521.4|2515.4|78
1702565700000|2023-12-14 14:55:00|2521.9|2515.9|2522.9|2516.9|2522.9|2516.9|2520.4|2514.4|39
1702566000000|2023-12-14 15:00:00|2522.6|2516.6|2522.1|2516.1|2523.9|2517.9|2519.4|2513.4|80
1702566300000|2023-12-14 15:05:00|2521.9|2515.9|2520.1|2514.1|2521.9|2515.9|2519.6|2513.6|45
1702566600000|2023-12-14 15:10:00|2519.9|2513.9|2519.9|2513.9|2521.1|2515.1|2519.9|2513.9|23
1702566900000|2023-12-14 15:15:00|2520.1|2514.1|2521.1|2515.1|2522.9|2516.9|2520.1|2514.1|42
1702567200000|2023-12-14 15:20:00|2521.4|2515.4|2515.4|2509.4|2521.6|2515.6|2514.9|2508.9|54
1702567500000|2023-12-14 15:25:00|2515.1|2509.1|2512.6|2506.6|2516.6|2510.6|2512.6|2506.6|72
1702567800000|2023-12-14 15:30:00|2512.4|2506.4|2512.9|2506.9|2515.4|2509.4|2512.1|2506.1|62
1702568100000|2023-12-14 15:35:00|2513.1|2507.1|2511.6|2505.6|2513.6|2507.6|2511.1|2505.1|50
1702568400000|2023-12-14 15:40:00|2512.1|2506.1|2502.6|2496.6|2513.9|2507.9|2500.6|2494.6|88
1702568700000|2023-12-14 15:45:00|2502.9|2496.9|2502.9|2496.9|2506.1|2500.1|2501.1|2495.1|83
1702569000000|2023-12-14 15:50:00|2503.1|2497.1|2502.4|2496.4|2503.4|2497.4|2500.1|2494.1|49
1702569300000|2023-12-14 15:55:00|2502.1|2496.1|2495.6|2489.6|2502.4|2496.4|2493.9|2487.9|169
1702569600000|2023-12-14 16:00:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2492.6|2486.6|65
1702569900000|2023-12-14 16:05:00|2496.6|2490.6|2498.1|2492.1|2498.9|2492.9|2495.9|2489.9|47
1702570200000|2023-12-14 16:10:00|2498.4|2492.4|2496.4|2490.4|2500.4|2494.4|2496.4|2490.4|37
1702570500000|2023-12-14 16:15:00|2496.6|2490.6|2496.6|2490.6|2497.4|2491.4|2496.4|2490.4|27
1702570800000|2023-12-14 16:20:00|2496.9|2490.9|2500.1|2494.1|2500.1|2494.1|2496.1|2490.1|27
1702571100000|2023-12-14 16:25:00|2500.4|2494.4|2497.9|2491.9|2500.4|2494.4|2496.4|2490.4|42
1702571400000|2023-12-14 16:30:00|2497.6|2491.6|2498.4|2492.4|2499.4|2493.4|2496.4|2490.4|33
1702571700000|2023-12-14 16:35:00|2498.6|2492.6|2493.4|2487.4|2498.6|2492.6|2492.9|2486.9|32
1702572000000|2023-12-14 16:40:00|2493.6|2487.6|2490.6|2484.6|2494.1|2488.1|2489.9|2483.9|55
1702572300000|2023-12-14 16:45:00|2490.9|2484.9|2492.9|2486.9|2492.9|2486.9|2489.9|2483.9|38
1702572600000|2023-12-14 16:50:00|2492.4|2486.4|2493.6|2487.6|2493.6|2487.6|2491.6|2485.6|22
1702572900000|2023-12-14 16:55:00|2493.1|2487.1|2492.1|2486.1|2493.1|2487.1|2491.4|2485.4|24
1702573200000|2023-12-14 17:00:00|2492.4|2486.4|2492.9|2486.9|2493.1|2487.1|2492.1|2486.1|15
1702573500000|2023-12-14 17:05:00|2492.6|2486.6|2492.6|2486.6|2493.6|2487.6|2492.1|2486.1|12
1702573800000|2023-12-14 17:10:00|2492.9|2486.9|2492.6|2486.6|2493.1|2487.1|2491.9|2485.9|11
1702574100000|2023-12-14 17:15:00|2492.4|2486.4|2491.4|2485.4|2492.4|2486.4|2491.1|2485.1|10
1702574400000|2023-12-14 17:20:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1702574700000|2023-12-14 17:25:00|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1702575000000|2023-12-14 17:30:00|2492.9|2486.9|2490.9|2484.9|2492.9|2486.9|2490.9|2484.9|12
1702575300000|2023-12-14 17:35:00|2490.6|2484.6|2491.6|2485.6|2492.1|2486.1|2490.6|2484.6|5
1702575600000|2023-12-14 17:40:00|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2490.9|2484.9|28
1702575900000|2023-12-14 17:45:00|2491.4|2485.4|2489.1|2483.1|2491.6|2485.6|2489.1|2483.1|17
1702576200000|2023-12-14 17:50:00|2489.4|2483.4|2489.4|2483.4|2490.4|2484.4|2488.9|2482.9|9
1702576500000|2023-12-14 17:55:00|2489.1|2483.1|2488.8|2482.8|2489.6|2483.6|2488.8|2482.8|9
1702576800000|2023-12-14 18:00:00|2488.3|2482.3|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|29
1702577100000|2023-12-14 18:05:00|2486.6|2480.6|2488|2482|2488.3|2482.3|2486.4|2480.4|12
1702577400000|2023-12-14 18:10:00|2488.3|2482.3|2487.3|2481.3|2488.8|2482.8|2487.3|2481.3|12
1702577700000|2023-12-14 18:15:00|2487|2481|2486.5|2480.5|2487|2481|2486.3|2480.3|8
1702578000000|2023-12-14 18:20:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1702578300000|2023-12-14 18:25:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1702578600000|2023-12-14 18:30:00|2487.3|2481.3|2486.6|2480.6|2487.3|2481.3|2486.5|2480.5|4
1702578900000|2023-12-14 18:35:00|2486.4|2480.4|2487.8|2481.8|2488|2482|2485.8|2479.8|9
1702579200000|2023-12-14 18:40:00|2487.5|2481.5|2482.5|2476.5|2487.5|2481.5|2482.5|2476.5|15
1702579500000|2023-12-14 18:45:00|2482.8|2476.8|2485.9|2479.9|2485.9|2479.9|2482.8|2476.8|10
1702579800000|2023-12-14 18:50:00|2486.1|2480.1|2484.9|2478.9|2486.1|2480.1|2484.9|2478.9|7
1702580100000|2023-12-14 18:55:00|2485.4|2479.4|2492|2473.3|2492|2479.4|2485.4|2473|3
1702602000000|2023-12-15 01:00:00|2487.6|2481.6|2489.3|2483.3|2489.3|2483.3|2485.8|2479.8|66
1702602300000|2023-12-15 01:05:00|2489.5|2483.5|2486.3|2480.3|2489.9|2483.9|2486.3|2480.3|48
1702602600000|2023-12-15 01:10:00|2486|2480|2486|2480|2488.5|2482.5|2485.5|2479.5|47
1702602900000|2023-12-15 01:15:00|2486.3|2480.3|2488.3|2482.3|2489.8|2483.8|2486.3|2480.3|63
1702603200000|2023-12-15 01:20:00|2488|2482|2486.3|2480.3|2490|2484|2485.8|2479.8|67
1702603500000|2023-12-15 01:25:00|2486|2480|2484.8|2478.8|2486.3|2480.3|2484|2478|29
1702603800000|2023-12-15 01:30:00|2485|2479|2486|2480|2486|2480|2484|2478|17
1702604100000|2023-12-15 01:35:00|2486.3|2480.3|2484.5|2478.5|2488.3|2482.3|2484.3|2478.3|36
1702604400000|2023-12-15 01:40:00|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|18
1702604700000|2023-12-15 01:45:00|2483.8|2477.8|2485.8|2479.8|2486|2480|2483.5|2477.5|40
1702605000000|2023-12-15 01:50:00|2486.3|2480.3|2486|2480|2488.8|2482.8|2484.8|2478.8|44
1702605300000|2023-12-15 01:55:00|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2485|2479|35
1702605600000|2023-12-15 02:00:00|2486.8|2480.8|2487|2481|2487.8|2481.8|2485.3|2479.3|33
1702605900000|2023-12-15 02:05:00|2487.3|2481.3|2492.5|2486.5|2493.8|2487.8|2487.3|2481.3|36
1702606200000|2023-12-15 02:10:00|2492.3|2486.3|2490|2484|2492.3|2486.3|2489.3|2483.3|28
1702606500000|2023-12-15 02:15:00|2490.3|2484.3|2494.3|2488.3|2494.3|2488.3|2490.3|2484.3|21
1702606800000|2023-12-15 02:20:00|2494.5|2488.5|2497|2491|2497.3|2491.3|2494.5|2488.5|9
1702607100000|2023-12-15 02:25:00|2496.8|2490.8|2496.5|2490.5|2497.3|2491.3|2496|2490|19
1702607400000|2023-12-15 02:30:00|2496.8|2490.8|2501.3|2495.3|2501.3|2495.3|2496.8|2490.8|58
1702607700000|2023-12-15 02:35:00|2501.5|2495.5|2500.8|2494.8|2503|2497|2500|2494|39
1702608000000|2023-12-15 02:40:00|2501|2495|2501.5|2495.5|2502.3|2496.3|2501|2495|16
1702608300000|2023-12-15 02:45:00|2501.3|2495.3|2500.3|2494.3|2503.8|2497.8|2500.3|2494.3|40
1702608600000|2023-12-15 02:50:00|2500|2494|2500.8|2494.8|2501|2495|2498.8|2492.8|26
1702608900000|2023-12-15 02:55:00|2501|2495|2505.3|2499.3|2505.3|2499.3|2501|2495|18
1702609200000|2023-12-15 03:00:00|2505.5|2499.5|2506|2500|2506|2500|2503|2497|31
1702609500000|2023-12-15 03:05:00|2506.3|2500.3|2507|2501|2507.8|2501.8|2505.3|2499.3|29
1702609800000|2023-12-15 03:10:00|2507.3|2501.3|2507.8|2501.8|2508.5|2502.5|2507|2501|26
1702610100000|2023-12-15 03:15:00|2507.5|2501.5|2505|2499|2509.3|2503.3|2504.8|2498.8|26
1702610400000|2023-12-15 03:20:00|2504.8|2498.8|2505.8|2499.8|2505.8|2499.8|2503.8|2497.8|21
1702610700000|2023-12-15 03:25:00|2506.3|2500.3|2507|2501|2507.5|2501.5|2506.3|2500.3|20
1702611000000|2023-12-15 03:30:00|2507.3|2501.3|2508.3|2502.3|2508.8|2502.8|2507.3|2501.3|8
1702611300000|2023-12-15 03:35:00|2508.5|2502.5|2511.5|2505.5|2511.8|2505.8|2508.5|2502.5|13
1702611600000|2023-12-15 03:40:00|2511.8|2505.8|2513|2507|2513|2507|2511.8|2505.8|10
1702611900000|2023-12-15 03:45:00|2513.3|2507.3|2514|2508|2514.5|2508.5|2513.3|2507.3|8
1702612200000|2023-12-15 03:50:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2513.5|2507.5|12
1702612500000|2023-12-15 03:55:00|2514.5|2508.5|2514.8|2508.8|2515.5|2509.5|2514.5|2508.5|6
1702612800000|2023-12-15 04:00:00|2514.5|2508.5|2513.5|2507.5|2514.8|2508.8|2513.3|2507.3|12
1702613100000|2023-12-15 04:05:00|2513.8|2507.8|2512.3|2506.3|2513.8|2507.8|2512.3|2506.3|5
1702613400000|2023-12-15 04:10:00|2512.5|2506.5|2509.5|2503.5|2512.5|2506.5|2509.5|2503.5|8
1702613700000|2023-12-15 04:15:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|10
1702614000000|2023-12-15 04:20:00|2510.5|2504.5|2510.3|2504.3|2511|2505|2510.3|2504.3|4
1702614300000|2023-12-15 04:25:00|2510.5|2504.5|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|8
1702614900000|2023-12-15 04:35:00|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|2
1702615200000|2023-12-15 04:40:00|2513.5|2507.5|2517|2511|2517.8|2511.8|2513.5|2507.5|12
1702615500000|2023-12-15 04:45:00|2516.8|2510.8|2515.5|2509.5|2516.8|2510.8|2515.3|2509.3|13
1702615800000|2023-12-15 04:50:00|2515.8|2509.8|2517.5|2511.5|2517.5|2511.5|2515.8|2509.8|9
1702616100000|2023-12-15 04:55:00|2517.3|2511.3|2515.5|2509.5|2517.8|2511.8|2515.5|2509.5|14
1702616400000|2023-12-15 05:00:00|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2512.3|2506.3|16
1702616700000|2023-12-15 05:05:00|2513|2507|2511|2505|2513.3|2507.3|2510.8|2504.8|15
1702617000000|2023-12-15 05:10:00|2510.8|2504.8|2512.3|2506.3|2512.3|2506.3|2510.8|2504.8|4
1702617300000|2023-12-15 05:15:00|2512.8|2506.8|2513.3|2507.3|2513.5|2507.5|2512.8|2506.8|4
1702617600000|2023-12-15 05:20:00|2513|2507|2512.5|2506.5|2513.3|2507.3|2512.5|2506.5|12
1702617900000|2023-12-15 05:25:00|2513.3|2507.3|2515|2509|2515.3|2509.3|2513.3|2507.3|10
1702618200000|2023-12-15 05:30:00|2514.8|2508.8|2508|2502|2514.8|2508.8|2507.8|2501.8|95
1702618500000|2023-12-15 05:35:00|2508.3|2502.3|2504.8|2498.8|2508.3|2502.3|2504.3|2498.3|46
1702618800000|2023-12-15 05:40:00|2504.5|2498.5|2503.8|2497.8|2504.8|2498.8|2503|2497|45
1702619100000|2023-12-15 05:45:00|2504|2498|2505|2499|2506|2500|2504|2498|34
1702619400000|2023-12-15 05:50:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2503|2497|41
1702619700000|2023-12-15 05:55:00|2505|2499|2505.8|2499.8|2506.8|2500.8|2504.5|2498.5|37
1702620000000|2023-12-15 06:00:00|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2502|2496|56
1702620300000|2023-12-15 06:05:00|2504.5|2498.5|2506.3|2500.3|2507.8|2501.8|2504.3|2498.3|70
1702620600000|2023-12-15 06:10:00|2506.5|2500.5|2506.8|2500.8|2507.8|2501.8|2506|2500|63
1702620900000|2023-12-15 06:15:00|2506.5|2500.5|2508.8|2502.8|2509.3|2503.3|2506.3|2500.3|106
1702621200000|2023-12-15 06:20:00|2508.5|2502.5|2508.3|2502.3|2510|2504|2508.3|2502.3|86
1702621500000|2023-12-15 06:25:00|2508|2502|2504.3|2498.3|2508.3|2502.3|2503.8|2497.8|63
1702621800000|2023-12-15 06:30:00|2504.5|2498.5|2507.5|2501.5|2507.5|2501.5|2504.5|2498.5|34
1702622100000|2023-12-15 06:35:00|2507.8|2501.8|2510.3|2504.3|2510.5|2504.5|2507.8|2501.8|45
1702622400000|2023-12-15 06:40:00|2509.8|2503.8|2509.3|2503.3|2510|2504|2509|2503|28
1702622700000|2023-12-15 06:45:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2508.3|2502.3|27
1702623000000|2023-12-15 06:50:00|2509.5|2503.5|2507.8|2501.8|2509.8|2503.8|2507.3|2501.3|32
1702623300000|2023-12-15 06:55:00|2507.5|2501.5|2507.5|2501.5|2507.8|2501.8|2506.3|2500.3|25
1702623600000|2023-12-15 07:00:00|2507.3|2501.3|2514.8|2508.8|2514.8|2508.8|2507.3|2501.3|32
1702623900000|2023-12-15 07:05:00|2515|2509|2514.8|2508.8|2515.5|2509.5|2513.3|2507.3|31
1702624200000|2023-12-15 07:10:00|2514.5|2508.5|2516.3|2510.3|2516.3|2510.3|2513.8|2507.8|17
1702624500000|2023-12-15 07:15:00|2516|2510|2513.8|2507.8|2516.5|2510.5|2513.5|2507.5|21
1702624800000|2023-12-15 07:20:00|2513.5|2507.5|2515|2509|2516.3|2510.3|2513.5|2507.5|23
1702625100000|2023-12-15 07:25:00|2515.3|2509.3|2517|2511|2518.5|2512.5|2515|2509|22
1702625400000|2023-12-15 07:30:00|2517.3|2511.3|2519.3|2513.3|2520.5|2514.5|2517.3|2511.3|32
1702625700000|2023-12-15 07:35:00|2519|2513|2521.8|2515.8|2521.8|2515.8|2518.3|2512.3|31
1702626000000|2023-12-15 07:40:00|2522|2516|2519.8|2513.8|2524.5|2518.5|2519.8|2513.8|59
1702626300000|2023-12-15 07:45:00|2520.3|2514.3|2523.3|2517.3|2525.5|2519.5|2518.8|2512.8|49
1702626600000|2023-12-15 07:50:00|2523.5|2517.5|2526.8|2520.8|2527.3|2521.3|2521.3|2515.3|44
1702626900000|2023-12-15 07:55:00|2527|2521|2526.9|2520.9|2528.1|2522.1|2526.1|2520.1|51
1702627200000|2023-12-15 08:00:00|2527.1|2521.1|2530.1|2524.1|2530.1|2524.1|2525.6|2519.6|103
1702627500000|2023-12-15 08:05:00|2529.6|2523.6|2529.4|2523.4|2533.4|2527.4|2526.1|2520.1|75
1702627800000|2023-12-15 08:10:00|2528.9|2522.9|2531.4|2525.4|2531.6|2525.6|2526.6|2520.6|51
1702628100000|2023-12-15 08:15:00|2529.9|2523.9|2525.6|2519.6|2530.4|2524.4|2525.6|2519.6|119
1702628400000|2023-12-15 08:20:00|2525.4|2519.4|2530.1|2524.1|2530.6|2524.6|2524.4|2518.4|58
1702628700000|2023-12-15 08:25:00|2530.4|2524.4|2533.9|2527.9|2534.9|2528.9|2529.9|2523.9|68
1702629000000|2023-12-15 08:30:00|2533.6|2527.6|2533.6|2527.6|2534.9|2528.9|2532.9|2526.9|83
1702629300000|2023-12-15 08:35:00|2533.9|2527.9|2539.9|2533.9|2540.1|2534.1|2532.9|2526.9|97
1702629600000|2023-12-15 08:40:00|2539.6|2533.6|2538.1|2532.1|2539.9|2533.9|2536.4|2530.4|59
1702629900000|2023-12-15 08:45:00|2538.4|2532.4|2541.4|2535.4|2544.9|2538.9|2538.4|2532.4|55
1702630200000|2023-12-15 08:50:00|2541.1|2535.1|2536.6|2530.6|2541.4|2535.4|2536.6|2530.6|21
1702630500000|2023-12-15 08:55:00|2536.4|2530.4|2538.9|2532.9|2542.4|2536.4|2535.9|2529.9|67
1702630800000|2023-12-15 09:00:00|2538.6|2532.6|2536.9|2530.9|2538.9|2532.9|2533.1|2527.1|59
1702631100000|2023-12-15 09:05:00|2536.6|2530.6|2539.1|2533.1|2540.9|2534.9|2535.1|2529.1|86
1702631400000|2023-12-15 09:10:00|2538.9|2532.9|2536.1|2530.1|2538.9|2532.9|2533.1|2527.1|69
1702631700000|2023-12-15 09:15:00|2535.9|2529.9|2533.9|2527.9|2535.9|2529.9|2533.4|2527.4|32
1702632000000|2023-12-15 09:20:00|2533.4|2527.4|2524.9|2518.9|2533.4|2527.4|2522.6|2516.6|67
1702632300000|2023-12-15 09:25:00|2525.1|2519.1|2524.1|2518.1|2528.4|2522.4|2523.6|2517.6|35
1702632600000|2023-12-15 09:30:00|2524.6|2518.6|2516.4|2510.4|2526.9|2520.9|2516.4|2510.4|90
1702632900000|2023-12-15 09:35:00|2517.6|2511.6|2521.6|2515.6|2521.9|2515.9|2516.9|2510.9|55
1702633200000|2023-12-15 09:40:00|2521.4|2515.4|2521.4|2515.4|2523.1|2517.1|2520.9|2514.9|70
1702633500000|2023-12-15 09:45:00|2521.6|2515.6|2523.6|2517.6|2526.9|2520.9|2521.1|2515.1|62
1702633800000|2023-12-15 09:50:00|2523.9|2517.9|2527.1|2521.1|2528.9|2522.9|2523.9|2517.9|47
1702634100000|2023-12-15 09:55:00|2527.4|2521.4|2530.6|2524.6|2530.9|2524.9|2526.6|2520.6|41
1702634400000|2023-12-15 10:00:00|2530.9|2524.9|2534.1|2528.1|2534.9|2528.9|2530.9|2524.9|43
1702634700000|2023-12-15 10:05:00|2533.9|2527.9|2534.1|2528.1|2535.6|2529.6|2533.1|2527.1|28
1702635000000|2023-12-15 10:10:00|2534.4|2528.4|2535.1|2529.1|2536.9|2530.9|2534.4|2528.4|40
1702635300000|2023-12-15 10:15:00|2535.4|2529.4|2536.4|2530.4|2537.6|2531.6|2535.4|2529.4|24
1702635600000|2023-12-15 10:20:00|2536.6|2530.6|2537.9|2531.9|2538.6|2532.6|2535.9|2529.9|23
1702635900000|2023-12-15 10:25:00|2538.1|2532.1|2536.6|2530.6|2538.9|2532.9|2535.9|2529.9|32
1702636200000|2023-12-15 10:30:00|2536.9|2530.9|2538.6|2532.6|2538.6|2532.6|2536.4|2530.4|15
1702636500000|2023-12-15 10:35:00|2538.9|2532.9|2539.4|2533.4|2540.1|2534.1|2538.1|2532.1|35
1702636800000|2023-12-15 10:40:00|2539.1|2533.1|2539.1|2533.1|2540.1|2534.1|2537.6|2531.6|28
1702637100000|2023-12-15 10:45:00|2539.4|2533.4|2538.9|2532.9|2541.4|2535.4|2538.4|2532.4|35
1702637400000|2023-12-15 10:50:00|2538.6|2532.6|2537.1|2531.1|2538.6|2532.6|2536.6|2530.6|26
1702637700000|2023-12-15 10:55:00|2537.6|2531.6|2533.9|2527.9|2537.6|2531.6|2533.9|2527.9|17
1702638000000|2023-12-15 11:00:00|2534.4|2528.4|2537.4|2531.4|2538.6|2532.6|2533.4|2527.4|76
1702638300000|2023-12-15 11:05:00|2537.6|2531.6|2540.4|2534.4|2540.9|2534.9|2537.4|2531.4|42
1702638600000|2023-12-15 11:10:00|2540.6|2534.6|2540.6|2534.6|2541.4|2535.4|2539.1|2533.1|31
1702638900000|2023-12-15 11:15:00|2540.9|2534.9|2539.1|2533.1|2541.4|2535.4|2538.9|2532.9|22
1702639200000|2023-12-15 11:20:00|2538.6|2532.6|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|9
1702639500000|2023-12-15 11:25:00|2539.4|2533.4|2538.4|2532.4|2539.6|2533.6|2538.4|2532.4|9
1702639800000|2023-12-15 11:30:00|2538.1|2532.1|2535.9|2529.9|2538.1|2532.1|2534.4|2528.4|37
1702640100000|2023-12-15 11:35:00|2535.6|2529.6|2533.9|2527.9|2536.6|2530.6|2533.4|2527.4|39
1702640400000|2023-12-15 11:40:00|2534.1|2528.1|2532.6|2526.6|2534.9|2528.9|2532.1|2526.1|46
1702640700000|2023-12-15 11:45:00|2532.9|2526.9|2534.4|2528.4|2534.6|2528.6|2532.6|2526.6|31
1702641000000|2023-12-15 11:50:00|2534.1|2528.1|2533.6|2527.6|2534.9|2528.9|2532.1|2526.1|31
1702641300000|2023-12-15 11:55:00|2532.9|2526.9|2533.4|2527.4|2534.4|2528.4|2532.9|2526.9|17
1702641600000|2023-12-15 12:00:00|2533.6|2527.6|2532.9|2526.9|2534.6|2528.6|2532.9|2526.9|35
1702641900000|2023-12-15 12:05:00|2533.1|2527.1|2532.9|2526.9|2533.9|2527.9|2532.4|2526.4|19
1702642200000|2023-12-15 12:10:00|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2532.4|2526.4|35
1702642500000|2023-12-15 12:15:00|2533.6|2527.6|2532.6|2526.6|2533.6|2527.6|2532.4|2526.4|32
1702642800000|2023-12-15 12:20:00|2532.4|2526.4|2533.6|2527.6|2533.6|2527.6|2532.1|2526.1|21
1702643100000|2023-12-15 12:25:00|2533.4|2527.4|2533.6|2527.6|2534.4|2528.4|2533.4|2527.4|19
1702643400000|2023-12-15 12:30:00|2533.4|2527.4|2529.9|2523.9|2533.4|2527.4|2529.1|2523.1|38
1702643700000|2023-12-15 12:35:00|2529.6|2523.6|2529.9|2523.9|2532.1|2526.1|2529.6|2523.6|39
1702644000000|2023-12-15 12:40:00|2529.6|2523.6|2529.9|2523.9|2530.9|2524.9|2529.4|2523.4|40
1702644300000|2023-12-15 12:45:00|2530.1|2524.1|2528.9|2522.9|2530.1|2524.1|2527.1|2521.1|37
1702644600000|2023-12-15 12:50:00|2528.6|2522.6|2528.1|2522.1|2530.4|2524.4|2528.1|2522.1|45
1702644900000|2023-12-15 12:55:00|2528.4|2522.4|2526.1|2520.1|2528.4|2522.4|2524.4|2518.4|81
1702645200000|2023-12-15 13:00:00|2525.9|2519.9|2515.1|2509.1|2525.9|2519.9|2514.4|2508.4|228
1702645500000|2023-12-15 13:05:00|2514.9|2508.9|2519.1|2513.1|2520.6|2514.6|2514.9|2508.9|118
1702645800000|2023-12-15 13:10:00|2518.9|2512.9|2520.6|2514.6|2521.4|2515.4|2517.9|2511.9|99
1702646100000|2023-12-15 13:15:00|2520.4|2514.4|2519.6|2513.6|2520.6|2514.6|2517.6|2511.6|32
1702646400000|2023-12-15 13:20:00|2520.4|2514.4|2517.1|2511.1|2520.4|2514.4|2515.9|2509.9|47
1702646700000|2023-12-15 13:25:00|2516.9|2510.9|2517.1|2511.1|2517.4|2511.4|2515.1|2509.1|86
1702647000000|2023-12-15 13:30:00|2518.1|2512.1|2512.1|2506.1|2520.4|2514.4|2510.9|2504.9|144
1702647300000|2023-12-15 13:35:00|2512.4|2506.4|2509.9|2503.9|2513.4|2507.4|2507.6|2501.6|196
1702647600000|2023-12-15 13:40:00|2509.4|2503.4|2508.8|2502.8|2512.1|2506.1|2506.3|2500.3|150
1702647900000|2023-12-15 13:45:00|2508.9|2502.9|2511.3|2505.3|2512.3|2506.3|2507.9|2501.9|142
1702648200000|2023-12-15 13:50:00|2511.8|2505.8|2516|2510|2519.8|2513.8|2511.1|2505.1|118
1702648500000|2023-12-15 13:55:00|2516.3|2510.3|2513.5|2507.5|2516.8|2510.8|2512.4|2506.4|93
1702648800000|2023-12-15 14:00:00|2513.8|2507.8|2513.3|2507.3|2516|2510|2512.8|2506.8|84
1702649100000|2023-12-15 14:05:00|2513.5|2507.5|2516.3|2510.3|2516.8|2510.8|2513|2507|70
1702649400000|2023-12-15 14:10:00|2516.1|2510.1|2512.8|2506.8|2516.1|2510.1|2512|2506|50
1702649700000|2023-12-15 14:15:00|2513|2507|2524.1|2518.1|2524.1|2518.1|2512.8|2506.8|125
1702650000000|2023-12-15 14:20:00|2524|2518|2525.4|2519.4|2525.8|2519.8|2522.9|2516.9|89
1702650300000|2023-12-15 14:25:00|2525.6|2519.6|2525.5|2519.5|2526|2520|2523.9|2517.9|82
1702650600000|2023-12-15 14:30:00|2525.3|2519.3|2526.5|2520.5|2527.1|2521.1|2523.5|2517.5|117
1702650900000|2023-12-15 14:35:00|2526.3|2520.3|2525|2519|2526.3|2520.3|2523.3|2517.3|147
1702651200000|2023-12-15 14:40:00|2525.3|2519.3|2524.5|2518.5|2527.3|2521.3|2524.5|2518.5|117
1702651500000|2023-12-15 14:45:00|2525.5|2519.5|2527.3|2521.3|2527.9|2521.9|2523.3|2517.3|145
1702651800000|2023-12-15 14:50:00|2527.5|2521.5|2527|2521|2527.8|2521.8|2524.1|2518.1|46
1702652100000|2023-12-15 14:55:00|2527.3|2521.3|2528.3|2522.3|2530.3|2524.3|2526|2520|82
1702652400000|2023-12-15 15:00:00|2528.5|2522.5|2527.8|2521.8|2530.5|2524.5|2527.5|2521.5|72
1702652700000|2023-12-15 15:05:00|2527.5|2521.5|2520.3|2514.3|2527.5|2521.5|2519.5|2513.5|88
1702653000000|2023-12-15 15:10:00|2520.5|2514.5|2525.8|2519.8|2527|2521|2519|2513|47
1702653300000|2023-12-15 15:15:00|2525.4|2519.4|2523.8|2517.8|2525.5|2519.5|2522|2516|63
1702653600000|2023-12-15 15:20:00|2523.5|2517.5|2522.8|2516.8|2524.5|2518.5|2522.3|2516.3|54
1702653900000|2023-12-15 15:25:00|2522.9|2516.9|2529.6|2523.6|2530|2524|2522.9|2516.9|59
1702654200000|2023-12-15 15:30:00|2529|2523|2530.3|2524.3|2531.3|2525.3|2526.9|2520.9|58
1702654500000|2023-12-15 15:35:00|2530.5|2524.5|2525.8|2519.8|2530.5|2524.5|2525.3|2519.3|42
1702654800000|2023-12-15 15:40:00|2526.3|2520.3|2529|2523|2530|2524|2526.3|2520.3|48
1702655100000|2023-12-15 15:45:00|2529.3|2523.3|2536|2530|2536.3|2530.3|2528.8|2522.8|70
1702655400000|2023-12-15 15:50:00|2537|2531|2535.9|2529.9|2537|2531|2534.5|2528.5|49
1702655700000|2023-12-15 15:55:00|2535.8|2529.8|2535.8|2529.8|2537.5|2531.5|2533.5|2527.5|98
1702656000000|2023-12-15 16:00:00|2536|2530|2529.5|2523.5|2537|2531|2529.3|2523.3|60
1702656300000|2023-12-15 16:05:00|2528.8|2522.8|2529.5|2523.5|2530.5|2524.5|2527.3|2521.3|57
1702656600000|2023-12-15 16:10:00|2529.8|2523.8|2530.3|2524.3|2531|2525|2528.3|2522.3|51
1702656900000|2023-12-15 16:15:00|2530.5|2524.5|2527.1|2521.1|2530.8|2524.8|2526|2520|62
1702657200000|2023-12-15 16:20:00|2527.4|2521.4|2530.5|2524.5|2532.3|2526.3|2526.8|2520.8|45
1702657500000|2023-12-15 16:25:00|2530.3|2524.3|2532.8|2526.8|2534.6|2528.6|2530.3|2524.3|45
1702657800000|2023-12-15 16:30:00|2532.5|2526.5|2534.1|2528.1|2534.6|2528.6|2532|2526|64
1702658100000|2023-12-15 16:35:00|2534|2528|2534|2528|2534.3|2528.3|2533.5|2527.5|19
1702658400000|2023-12-15 16:40:00|2534.1|2528.1|2531.1|2525.1|2535.8|2529.8|2530.9|2524.9|41
1702658700000|2023-12-15 16:45:00|2531|2525|2529.5|2523.5|2531.3|2525.3|2528.8|2522.8|25
1702659000000|2023-12-15 16:50:00|2529.6|2523.6|2529.5|2523.5|2531.3|2525.3|2529.3|2523.3|29
1702659300000|2023-12-15 16:55:00|2529.8|2523.8|2533|2527|2534.3|2528.3|2529.8|2523.8|29
1702659600000|2023-12-15 17:00:00|2533.3|2527.3|2531.3|2525.3|2533.5|2527.5|2530.3|2524.3|25
1702659900000|2023-12-15 17:05:00|2531.5|2525.5|2533|2527|2533|2527|2531.5|2525.5|12
1702660200000|2023-12-15 17:10:00|2533.3|2527.3|2531.8|2525.8|2533.3|2527.3|2531.8|2525.8|9
1702660500000|2023-12-15 17:15:00|2531.5|2525.5|2530.3|2524.3|2531.5|2525.5|2530|2524|31
1702660800000|2023-12-15 17:20:00|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|6
1702661100000|2023-12-15 17:25:00|2530.5|2524.5|2531|2525|2531|2525|2530.3|2524.3|7
1702661400000|2023-12-15 17:30:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|3
1702661700000|2023-12-15 17:35:00|2530.5|2524.5|2529.8|2523.8|2530.8|2524.8|2528.9|2522.9|14
1702662000000|2023-12-15 17:40:00|2530|2524|2535.1|2529.1|2536.6|2530.6|2530|2524|25
1702662300000|2023-12-15 17:45:00|2534.9|2528.9|2537.1|2531.1|2537.4|2531.4|2534.9|2528.9|18
1702662600000|2023-12-15 17:50:00|2536.9|2530.9|2536.6|2530.6|2538.1|2532.1|2535.6|2529.6|31
1702662900000|2023-12-15 17:55:00|2536.8|2530.8|2536|2530|2537.5|2531.5|2535.4|2529.4|16
1702663200000|2023-12-15 18:00:00|2536.3|2530.3|2535|2529|2536.5|2530.5|2534.8|2528.8|16
1702663500000|2023-12-15 18:05:00|2534.8|2528.8|2534.5|2528.5|2535|2529|2533.8|2527.8|12
1702663800000|2023-12-15 18:10:00|2534.4|2528.4|2532.8|2526.8|2534.4|2528.4|2532.8|2526.8|9
1702664100000|2023-12-15 18:15:00|2533|2527|2535.4|2529.4|2535.4|2529.4|2532.5|2526.5|11
1702664400000|2023-12-15 18:20:00|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.1|2529.1|5
1702664700000|2023-12-15 18:25:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.1|2529.1|6
1702665000000|2023-12-15 18:30:00|2535.9|2529.9|2535.3|2529.3|2536|2530|2535|2529|13
1702665300000|2023-12-15 18:35:00|2535.5|2529.5|2535.4|2529.4|2535.5|2529.5|2535.3|2529.3|4
1702665600000|2023-12-15 18:40:00|2535.1|2529.1|2534.5|2528.5|2535.3|2529.3|2534.4|2528.4|19
1702665900000|2023-12-15 18:45:00|2534.1|2528.1|2533.8|2527.8|2534.1|2528.1|2533.6|2527.6|8
1702666200000|2023-12-15 18:50:00|2534|2528|2535.5|2529.5|2536.3|2530.3|2533.8|2527.8|18
1702666500000|2023-12-15 18:55:00|2541.8|2523|2540|2521.3|2541.8|2523|2540|2521.3|3
1702861200000|2023-12-18 01:00:00|2531.4|2525.4|2527|2521|2531.9|2525.9|2526.4|2520.4|51
1702861500000|2023-12-18 01:05:00|2527.5|2521.5|2524.5|2518.5|2528.1|2522.1|2524.3|2518.3|69
1702861800000|2023-12-18 01:10:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2523|2517|84
1702862100000|2023-12-18 01:15:00|2524.5|2518.5|2522.3|2516.3|2524.5|2518.5|2521.3|2515.3|66
1702862400000|2023-12-18 01:20:00|2522|2516|2522.5|2516.5|2523.8|2517.8|2521.3|2515.3|98
1702862700000|2023-12-18 01:25:00|2522.8|2516.8|2520|2514|2523.3|2517.3|2518.8|2512.8|114
1702863000000|2023-12-18 01:30:00|2520.3|2514.3|2517.8|2511.8|2520.3|2514.3|2515.8|2509.8|88
1702863300000|2023-12-18 01:35:00|2517.5|2511.5|2514.8|2508.8|2517.5|2511.5|2514.5|2508.5|59
1702863600000|2023-12-18 01:40:00|2514.5|2508.5|2516|2510|2516.8|2510.8|2514.3|2508.3|47
1702863900000|2023-12-18 01:45:00|2515.8|2509.8|2513.5|2507.5|2516|2510|2512.3|2506.3|70
1702864200000|2023-12-18 01:50:00|2513.8|2507.8|2513.8|2507.8|2515.3|2509.3|2512.8|2506.8|44
1702864500000|2023-12-18 01:55:00|2514|2508|2514.8|2508.8|2515.3|2509.3|2513.5|2507.5|21
1702864800000|2023-12-18 02:00:00|2515|2509|2515.3|2509.3|2516.8|2510.8|2514.8|2508.8|46
1702865100000|2023-12-18 02:05:00|2515|2509|2516.3|2510.3|2516.8|2510.8|2515|2509|22
1702865400000|2023-12-18 02:10:00|2516|2510|2518.5|2512.5|2519.3|2513.3|2516|2510|27
1702865700000|2023-12-18 02:15:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1702866000000|2023-12-18 02:20:00|2518|2512|2517|2511|2518|2512|2517|2511|4
1702866300000|2023-12-18 02:25:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1702866600000|2023-12-18 02:30:00|2516.5|2510.5|2520.8|2514.8|2521.3|2515.3|2516.5|2510.5|39
1702866900000|2023-12-18 02:35:00|2520.3|2514.3|2521|2515|2521.8|2515.8|2520.3|2514.3|38
1702867200000|2023-12-18 02:40:00|2521.3|2515.3|2520.8|2514.8|2521.8|2515.8|2520|2514|27
1702867500000|2023-12-18 02:45:00|2520.5|2514.5|2521.3|2515.3|2521.8|2515.8|2520|2514|14
1702867800000|2023-12-18 02:50:00|2521|2515|2520.8|2514.8|2521.5|2515.5|2519.8|2513.8|21
1702868100000|2023-12-18 02:55:00|2520.5|2514.5|2520|2514|2522.3|2516.3|2519.5|2513.5|44
1702868400000|2023-12-18 03:00:00|2519.8|2513.8|2520.8|2514.8|2521.3|2515.3|2518.3|2512.3|56
1702868700000|2023-12-18 03:05:00|2521.3|2515.3|2521|2515|2522.5|2516.5|2520.3|2514.3|37
1702869000000|2023-12-18 03:10:00|2521.3|2515.3|2525.8|2519.8|2526.3|2520.3|2521.3|2515.3|58
1702869300000|2023-12-18 03:15:00|2525.5|2519.5|2526.3|2520.3|2526.8|2520.8|2524.3|2518.3|95
1702869600000|2023-12-18 03:20:00|2526.5|2520.5|2526.5|2520.5|2529.3|2523.3|2525.5|2519.5|83
1702869900000|2023-12-18 03:25:00|2526.3|2520.3|2526|2520|2526.5|2520.5|2525.8|2519.8|17
1702870200000|2023-12-18 03:30:00|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|2
1702870500000|2023-12-18 03:35:00|2527|2521|2527.8|2521.8|2528|2522|2527|2521|4
1702870800000|2023-12-18 03:40:00|2528|2522|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|9
1702871100000|2023-12-18 03:45:00|2527.8|2521.8|2529.8|2523.8|2529.8|2523.8|2527.8|2521.8|6
1702871400000|2023-12-18 03:50:00|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|3
1702871700000|2023-12-18 03:55:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|3
1702872000000|2023-12-18 04:00:00|2529|2523|2527|2521|2529|2523|2526.8|2520.8|15
1702872300000|2023-12-18 04:05:00|2527.3|2521.3|2525|2519|2527.3|2521.3|2524.8|2518.8|6
1702872600000|2023-12-18 04:10:00|2524.8|2518.8|2523.3|2517.3|2524.8|2518.8|2522.8|2516.8|15
1702872900000|2023-12-18 04:15:00|2523.5|2517.5|2523|2517|2523.5|2517.5|2522.8|2516.8|14
1702873200000|2023-12-18 04:20:00|2523.3|2517.3|2531.8|2525.8|2531.8|2525.8|2523.3|2517.3|30
1702873500000|2023-12-18 04:25:00|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2531.3|2525.3|24
1702873800000|2023-12-18 04:30:00|2534.8|2528.8|2533.5|2527.5|2535.3|2529.3|2533.5|2527.5|6
1702874100000|2023-12-18 04:35:00|2533.3|2527.3|2533.8|2527.8|2535.3|2529.3|2531.5|2525.5|14
1702874400000|2023-12-18 04:40:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1702874700000|2023-12-18 04:45:00|2534.3|2528.3|2533.3|2527.3|2535|2529|2533.3|2527.3|6
1702875000000|2023-12-18 04:50:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1702875600000|2023-12-18 05:00:00|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.5|2525.5|21
1702875900000|2023-12-18 05:05:00|2532|2526|2529.8|2523.8|2532|2526|2528.3|2522.3|19
1702876200000|2023-12-18 05:10:00|2530|2524|2527.3|2521.3|2530.3|2524.3|2527.3|2521.3|19
1702876500000|2023-12-18 05:15:00|2526.8|2520.8|2527.3|2521.3|2528|2522|2526.8|2520.8|4
1702876800000|2023-12-18 05:20:00|2526.8|2520.8|2525.8|2519.8|2528.3|2522.3|2525.8|2519.8|22
1702877100000|2023-12-18 05:25:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.3|2518.3|7
1702877400000|2023-12-18 05:30:00|2525|2519|2521.8|2515.8|2525|2519|2521.3|2515.3|36
1702877700000|2023-12-18 05:35:00|2521.5|2515.5|2519.8|2513.8|2521.8|2515.8|2519.8|2513.8|39
1702878000000|2023-12-18 05:40:00|2519.5|2513.5|2520.8|2514.8|2520.8|2514.8|2518.8|2512.8|44
1702878300000|2023-12-18 05:45:00|2520.5|2514.5|2518.5|2512.5|2521|2515|2518.3|2512.3|43
1702878600000|2023-12-18 05:50:00|2518.3|2512.3|2517.3|2511.3|2519|2513|2517|2511|20
1702878900000|2023-12-18 05:55:00|2517.5|2511.5|2517.3|2511.3|2519.3|2513.3|2517.3|2511.3|19
1702879200000|2023-12-18 06:00:00|2517.5|2511.5|2518.5|2512.5|2519|2513|2517.5|2511.5|23
1702879500000|2023-12-18 06:05:00|2518.3|2512.3|2520.8|2514.8|2521|2515|2517.8|2511.8|47
1702879800000|2023-12-18 06:10:00|2521|2515|2520|2514|2521.8|2515.8|2519.5|2513.5|23
1702880100000|2023-12-18 06:15:00|2520.3|2514.3|2522|2516|2522.5|2516.5|2520.3|2514.3|26
1702880400000|2023-12-18 06:20:00|2521.8|2515.8|2520.5|2514.5|2522|2516|2520.5|2514.5|17
1702880700000|2023-12-18 06:25:00|2520.8|2514.8|2524.5|2518.5|2524.5|2518.5|2520.3|2514.3|40
1702881000000|2023-12-18 06:30:00|2524.8|2518.8|2523.5|2517.5|2525.3|2519.3|2523.3|2517.3|58
1702881300000|2023-12-18 06:35:00|2523.8|2517.8|2526.8|2520.8|2528|2522|2523.5|2517.5|102
1702881600000|2023-12-18 06:40:00|2526.5|2520.5|2525.8|2519.8|2527|2521|2525.3|2519.3|18
1702881900000|2023-12-18 06:45:00|2525.5|2519.5|2524.3|2518.3|2527|2521|2522|2516|48
1702882200000|2023-12-18 06:50:00|2523.8|2517.8|2527|2521|2527|2521|2523.3|2517.3|37
1702882500000|2023-12-18 06:55:00|2526.3|2520.3|2527|2521|2528|2522|2526.3|2520.3|18
1702882800000|2023-12-18 07:00:00|2526.8|2520.8|2523.3|2517.3|2526.8|2520.8|2523.3|2517.3|38
1702883100000|2023-12-18 07:05:00|2523.5|2517.5|2525|2519|2526.3|2520.3|2523.5|2517.5|31
1702883400000|2023-12-18 07:10:00|2525.3|2519.3|2525|2519|2525.8|2519.8|2524.3|2518.3|31
1702883700000|2023-12-18 07:15:00|2524.8|2518.8|2526.3|2520.3|2527.8|2521.8|2524.5|2518.5|21
1702884000000|2023-12-18 07:20:00|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|5
1702884300000|2023-12-18 07:25:00|2526.3|2520.3|2527.3|2521.3|2527.3|2521.3|2526|2520|7
1702884600000|2023-12-18 07:30:00|2527.5|2521.5|2530|2524|2532|2526|2527.5|2521.5|42
1702884900000|2023-12-18 07:35:00|2529.8|2523.8|2530|2524|2530.3|2524.3|2526.3|2520.3|44
1702885200000|2023-12-18 07:40:00|2530.3|2524.3|2529|2523|2533|2527|2528.5|2522.5|34
1702885500000|2023-12-18 07:45:00|2529.3|2523.3|2528|2522|2529.3|2523.3|2527.3|2521.3|17
1702885800000|2023-12-18 07:50:00|2528.3|2522.3|2533.5|2527.5|2536.3|2530.3|2528.3|2522.3|42
1702886100000|2023-12-18 07:55:00|2533.3|2527.3|2536.9|2530.9|2537.1|2531.1|2533.3|2527.3|56
1702886400000|2023-12-18 08:00:00|2536.6|2530.6|2534.6|2528.6|2536.9|2530.9|2530.4|2524.4|100
1702886700000|2023-12-18 08:05:00|2534.4|2528.4|2531|2525|2535.9|2529.9|2527.8|2521.8|92
1702887000000|2023-12-18 08:10:00|2530.8|2524.8|2528.6|2522.6|2531.6|2525.6|2527.6|2521.6|52
1702887300000|2023-12-18 08:15:00|2528.9|2522.9|2533.4|2527.4|2533.6|2527.6|2528.6|2522.6|50
1702887600000|2023-12-18 08:20:00|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2529.1|2523.1|38
1702887900000|2023-12-18 08:25:00|2532.6|2526.6|2537.4|2531.4|2537.4|2531.4|2532.6|2526.6|42
1702888200000|2023-12-18 08:30:00|2537.6|2531.6|2542.9|2536.9|2543.9|2537.9|2537.6|2531.6|62
1702888500000|2023-12-18 08:35:00|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2541.9|2535.9|32
1702888800000|2023-12-18 08:40:00|2543.1|2537.1|2543.4|2537.4|2543.9|2537.9|2542.9|2536.9|14
1702889100000|2023-12-18 08:45:00|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2542.6|2536.6|14
1702889400000|2023-12-18 08:50:00|2542.9|2536.9|2543.1|2537.1|2543.6|2537.6|2542.1|2536.1|17
1702889700000|2023-12-18 08:55:00|2542.9|2536.9|2543.1|2537.1|2543.6|2537.6|2541.1|2535.1|25
1702890000000|2023-12-18 09:00:00|2542.1|2536.1|2539.4|2533.4|2542.9|2536.9|2538.9|2532.9|88
1702890300000|2023-12-18 09:05:00|2539.1|2533.1|2538.1|2532.1|2540.1|2534.1|2537.6|2531.6|72
1702890600000|2023-12-18 09:10:00|2538.4|2532.4|2537.1|2531.1|2538.9|2532.9|2536.4|2530.4|46
1702890900000|2023-12-18 09:15:00|2536.9|2530.9|2532.4|2526.4|2536.9|2530.9|2532.4|2526.4|57
1702891200000|2023-12-18 09:20:00|2532.6|2526.6|2531.1|2525.1|2533.6|2527.6|2530.1|2524.1|64
1702891500000|2023-12-18 09:25:00|2531.6|2525.6|2537.1|2531.1|2537.1|2531.1|2531.4|2525.4|49
1702891800000|2023-12-18 09:30:00|2537.4|2531.4|2538.6|2532.6|2539.4|2533.4|2536.9|2530.9|45
1702892100000|2023-12-18 09:35:00|2538.4|2532.4|2543.4|2537.4|2543.4|2537.4|2538.4|2532.4|47
1702892400000|2023-12-18 09:40:00|2543.6|2537.6|2543.9|2537.9|2544.6|2538.6|2541.4|2535.4|71
1702892700000|2023-12-18 09:45:00|2543.6|2537.6|2546.1|2540.1|2546.1|2540.1|2542.1|2536.1|42
1702893000000|2023-12-18 09:50:00|2545.9|2539.9|2549.4|2543.4|2549.4|2543.4|2545.4|2539.4|37
1702893300000|2023-12-18 09:55:00|2549.1|2543.1|2549.4|2543.4|2550.1|2544.1|2548.6|2542.6|38
1702893600000|2023-12-18 10:00:00|2550.6|2544.6|2551.9|2545.9|2551.9|2545.9|2549.6|2543.6|27
1702893900000|2023-12-18 10:05:00|2551.6|2545.6|2552|2546|2557.8|2551.8|2551.6|2545.6|63
1702894200000|2023-12-18 10:10:00|2551.6|2545.6|2551.9|2545.9|2555.9|2549.9|2549.3|2543.3|45
1702894500000|2023-12-18 10:15:00|2551.6|2545.6|2548.6|2542.6|2551.9|2545.9|2548.6|2542.6|39
1702894800000|2023-12-18 10:20:00|2548.9|2542.9|2548.6|2542.6|2549.9|2543.9|2545.9|2539.9|63
1702895100000|2023-12-18 10:25:00|2548.9|2542.9|2548.1|2542.1|2549.4|2543.4|2546.6|2540.6|38
1702895400000|2023-12-18 10:30:00|2548.4|2542.4|2551.1|2545.1|2552.6|2546.6|2548.1|2542.1|42
1702895700000|2023-12-18 10:35:00|2550.9|2544.9|2550.4|2544.4|2551.6|2545.6|2549.4|2543.4|35
1702896000000|2023-12-18 10:40:00|2550.6|2544.6|2549.9|2543.9|2551.4|2545.4|2547.4|2541.4|57
1702896300000|2023-12-18 10:45:00|2550.1|2544.1|2550.9|2544.9|2552.6|2546.6|2549.6|2543.6|41
1702896600000|2023-12-18 10:50:00|2550.6|2544.6|2549.6|2543.6|2550.9|2544.9|2549.6|2543.6|19
1702896900000|2023-12-18 10:55:00|2549.9|2543.9|2550.4|2544.4|2550.6|2544.6|2549.1|2543.1|29
1702897200000|2023-12-18 11:00:00|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2549.4|2543.4|19
1702897500000|2023-12-18 11:05:00|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2549.6|2543.6|14
1702897800000|2023-12-18 11:10:00|2550.6|2544.6|2550.9|2544.9|2551.4|2545.4|2550.1|2544.1|14
1702898100000|2023-12-18 11:15:00|2551.1|2545.1|2552.1|2546.1|2552.9|2546.9|2550.4|2544.4|37
1702898400000|2023-12-18 11:20:00|2552.4|2546.4|2552.4|2546.4|2552.9|2546.9|2552.1|2546.1|17
1702898700000|2023-12-18 11:25:00|2552.6|2546.6|2552.6|2546.6|2554.4|2548.4|2552.4|2546.4|29
1702899000000|2023-12-18 11:30:00|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.1|2546.1|15
1702899300000|2023-12-18 11:35:00|2553.4|2547.4|2558.4|2552.4|2558.4|2552.4|2553.1|2547.1|30
1702899600000|2023-12-18 11:40:00|2559.1|2553.1|2557.4|2551.4|2560.6|2554.6|2556.4|2550.4|50
1702899900000|2023-12-18 11:45:00|2557.1|2551.1|2557.6|2551.6|2558.6|2552.6|2554.6|2548.6|36
1702900200000|2023-12-18 11:50:00|2557.9|2551.9|2555.6|2549.6|2558.4|2552.4|2555.4|2549.4|35
1702900500000|2023-12-18 11:55:00|2555.9|2549.9|2555.6|2549.6|2556.1|2550.1|2554.9|2548.9|44
1702900800000|2023-12-18 12:00:00|2555.9|2549.9|2558.1|2552.1|2559.6|2553.6|2555.9|2549.9|39
1702901100000|2023-12-18 12:05:00|2557.9|2551.9|2558.9|2552.9|2558.9|2552.9|2557.6|2551.6|25
1702901400000|2023-12-18 12:10:00|2559.1|2553.1|2557.1|2551.1|2559.1|2553.1|2557.1|2551.1|31
1702901700000|2023-12-18 12:15:00|2556.9|2550.9|2556.9|2550.9|2558.6|2552.6|2554.4|2548.4|63
1702902000000|2023-12-18 12:20:00|2557.1|2551.1|2556.1|2550.1|2557.9|2551.9|2555.9|2549.9|20
1702902300000|2023-12-18 12:25:00|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2553.4|2547.4|57
1702902600000|2023-12-18 12:30:00|2556.4|2550.4|2556.4|2550.4|2557.6|2551.6|2553.9|2547.9|51
1702902900000|2023-12-18 12:35:00|2556.6|2550.6|2559.9|2553.9|2560.1|2554.1|2556.1|2550.1|55
1702903200000|2023-12-18 12:40:00|2559.6|2553.6|2554.9|2548.9|2562.1|2556.1|2554.9|2548.9|68
1702903500000|2023-12-18 12:45:00|2555.4|2549.4|2554.4|2548.4|2558.6|2552.6|2554.4|2548.4|30
1702903800000|2023-12-18 12:50:00|2554.1|2548.1|2550.8|2544.8|2555.8|2549.8|2550.3|2544.3|131
1702904100000|2023-12-18 12:55:00|2551|2545|2547.4|2541.4|2552.8|2546.8|2546.1|2540.1|79
1702904400000|2023-12-18 13:00:00|2547.1|2541.1|2537.9|2531.9|2547.1|2541.1|2536.8|2530.8|270
1702904700000|2023-12-18 13:05:00|2537.6|2531.6|2534.4|2528.4|2538.5|2532.5|2533.4|2527.4|116
1702905000000|2023-12-18 13:10:00|2534.6|2528.6|2536.4|2530.4|2536.6|2530.6|2533.4|2527.4|116
1702905300000|2023-12-18 13:15:00|2535.4|2529.4|2532.6|2526.6|2536.9|2530.9|2531.6|2525.6|97
1702905600000|2023-12-18 13:20:00|2532.4|2526.4|2534.1|2528.1|2534.1|2528.1|2531.1|2525.1|70
1702905900000|2023-12-18 13:25:00|2534.4|2528.4|2532.9|2526.9|2534.6|2528.6|2532.1|2526.1|62
1702906200000|2023-12-18 13:30:00|2533.1|2527.1|2534.1|2528.1|2537.1|2531.1|2533.1|2527.1|77
1702906500000|2023-12-18 13:35:00|2534.4|2528.4|2535.4|2529.4|2535.9|2529.9|2533.6|2527.6|60
1702906800000|2023-12-18 13:40:00|2535.1|2529.1|2535.4|2529.4|2536.4|2530.4|2534.1|2528.1|59
1702907100000|2023-12-18 13:45:00|2535.6|2529.6|2537.4|2531.4|2537.9|2531.9|2535.4|2529.4|57
1702907400000|2023-12-18 13:50:00|2537.1|2531.1|2538.6|2532.6|2539.4|2533.4|2536.9|2530.9|67
1702907700000|2023-12-18 13:55:00|2538.9|2532.9|2536.4|2530.4|2539.1|2533.1|2536.1|2530.1|48
1702908000000|2023-12-18 14:00:00|2536.6|2530.6|2538.6|2532.6|2538.6|2532.6|2536.6|2530.6|49
1702908300000|2023-12-18 14:05:00|2538.4|2532.4|2535.4|2529.4|2538.9|2532.9|2533.9|2527.9|52
1702908600000|2023-12-18 14:10:00|2535.6|2529.6|2534.6|2528.6|2536.9|2530.9|2534.6|2528.6|53
1702908900000|2023-12-18 14:15:00|2534.1|2528.1|2533.9|2527.9|2535.1|2529.1|2532.6|2526.6|50
1702909200000|2023-12-18 14:20:00|2534.4|2528.4|2536.9|2530.9|2538.1|2532.1|2532.9|2526.9|61
1702909500000|2023-12-18 14:25:00|2536.6|2530.6|2539.4|2533.4|2539.4|2533.4|2536.1|2530.1|52
1702909800000|2023-12-18 14:30:00|2539.1|2533.1|2541.4|2535.4|2544.6|2538.6|2538.4|2532.4|102
1702910100000|2023-12-18 14:35:00|2541.1|2535.1|2542.6|2536.6|2542.6|2536.6|2540.6|2534.6|55
1702910400000|2023-12-18 14:40:00|2542.9|2536.9|2545.6|2539.6|2545.6|2539.6|2539.9|2533.9|67
1702910700000|2023-12-18 14:45:00|2545.9|2539.9|2545.1|2539.1|2547.4|2541.4|2544.6|2538.6|50
1702911000000|2023-12-18 14:50:00|2544.9|2538.9|2542.9|2536.9|2545.4|2539.4|2541.6|2535.6|60
1702911300000|2023-12-18 14:55:00|2543.1|2537.1|2542.1|2536.1|2543.6|2537.6|2540.9|2534.9|28
1702911600000|2023-12-18 15:00:00|2542.4|2536.4|2542.1|2536.1|2543.6|2537.6|2541.6|2535.6|32
1702911900000|2023-12-18 15:05:00|2542.4|2536.4|2542.4|2536.4|2543.9|2537.9|2542.1|2536.1|25
1702912200000|2023-12-18 15:10:00|2542.6|2536.6|2540.6|2534.6|2544.6|2538.6|2539.6|2533.6|65
1702912500000|2023-12-18 15:15:00|2540.9|2534.9|2541.1|2535.1|2543.6|2537.6|2540.4|2534.4|54
1702912800000|2023-12-18 15:20:00|2541.4|2535.4|2543.4|2537.4|2544.9|2538.9|2540.9|2534.9|50
1702913100000|2023-12-18 15:25:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|25
1702913400000|2023-12-18 15:30:00|2543.9|2537.9|2544.4|2538.4|2544.9|2538.9|2543.4|2537.4|38
1702913700000|2023-12-18 15:35:00|2544.6|2538.6|2547.4|2541.4|2547.4|2541.4|2544.6|2538.6|43
1702914000000|2023-12-18 15:40:00|2547.1|2541.1|2548.4|2542.4|2549.4|2543.4|2545.6|2539.6|75
1702914300000|2023-12-18 15:45:00|2548.6|2542.6|2547.1|2541.1|2549.6|2543.6|2544.9|2538.9|88
1702914600000|2023-12-18 15:50:00|2546.9|2540.9|2544.1|2538.1|2546.9|2540.9|2541.1|2535.1|70
1702914900000|2023-12-18 15:55:00|2544.6|2538.6|2542.4|2536.4|2544.6|2538.6|2539.9|2533.9|122
1702915200000|2023-12-18 16:00:00|2542.6|2536.6|2542.4|2536.4|2543.6|2537.6|2540.9|2534.9|56
1702915500000|2023-12-18 16:05:00|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2539.6|2533.6|62
1702915800000|2023-12-18 16:10:00|2542.1|2536.1|2544.1|2538.1|2544.4|2538.4|2541.1|2535.1|42
1702916100000|2023-12-18 16:15:00|2544.4|2538.4|2545.4|2539.4|2546.1|2540.1|2543.9|2537.9|65
1702916400000|2023-12-18 16:20:00|2544.9|2538.9|2543.4|2537.4|2545.6|2539.6|2541.6|2535.6|50
1702916700000|2023-12-18 16:25:00|2543.6|2537.6|2542.6|2536.6|2544.4|2538.4|2541.9|2535.9|39
1702917000000|2023-12-18 16:30:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2542.4|2536.4|33
1702917300000|2023-12-18 16:35:00|2543.6|2537.6|2539.6|2533.6|2543.6|2537.6|2538.9|2532.9|48
1702917600000|2023-12-18 16:40:00|2539.1|2533.1|2539.9|2533.9|2540.1|2534.1|2538.4|2532.4|34
1702917900000|2023-12-18 16:45:00|2539.1|2533.1|2537.4|2531.4|2539.6|2533.6|2537.4|2531.4|31
1702918200000|2023-12-18 16:50:00|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1702918500000|2023-12-18 16:55:00|2538.1|2532.1|2538.6|2532.6|2540.1|2534.1|2537.1|2531.1|31
1702918800000|2023-12-18 17:00:00|2538.9|2532.9|2537.4|2531.4|2538.9|2532.9|2537.4|2531.4|4
1702919100000|2023-12-18 17:05:00|2537.6|2531.6|2538.9|2532.9|2538.9|2532.9|2537.6|2531.6|4
1702919400000|2023-12-18 17:10:00|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1702919700000|2023-12-18 17:15:00|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1702920000000|2023-12-18 17:20:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1702920300000|2023-12-18 17:25:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2537.6|2531.6|4
1702920600000|2023-12-18 17:30:00|2537.9|2531.9|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|5
1702920900000|2023-12-18 17:35:00|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2535.9|2529.9|8
1702921200000|2023-12-18 17:40:00|2537.1|2531.1|2537.9|2531.9|2537.9|2531.9|2536.9|2530.9|13
1702921500000|2023-12-18 17:45:00|2538.1|2532.1|2537.6|2531.6|2538.6|2532.6|2537.6|2531.6|5
1702921800000|2023-12-18 17:50:00|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2536.9|2530.9|4
1702922100000|2023-12-18 17:55:00|2536.9|2530.9|2535.8|2529.8|2536.9|2530.9|2535.5|2529.5|11
1702922400000|2023-12-18 18:00:00|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|5
1702922700000|2023-12-18 18:05:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1702923000000|2023-12-18 18:10:00|2536.3|2530.3|2536|2530|2536.5|2530.5|2536|2530|4
1702923300000|2023-12-18 18:15:00|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|4
1702923600000|2023-12-18 18:20:00|2536.8|2530.8|2535.6|2529.6|2536.8|2530.8|2535.4|2529.4|7
1702923900000|2023-12-18 18:25:00|2535.4|2529.4|2535.8|2529.8|2535.8|2529.8|2535.4|2529.4|4
1702924200000|2023-12-18 18:30:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|3
1702924500000|2023-12-18 18:35:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1702924800000|2023-12-18 18:40:00|2535.3|2529.3|2535.5|2529.5|2536.8|2530.8|2535.3|2529.3|10
1702925100000|2023-12-18 18:45:00|2535.8|2529.8|2537.9|2531.9|2537.9|2531.9|2535.8|2529.8|3
1702925400000|2023-12-18 18:50:00|2537.5|2531.5|2542.5|2536.5|2543.5|2537.5|2537.5|2531.5|37
1702925700000|2023-12-18 18:55:00|2542|2536|2544.5|2525.8|2548.8|2537.3|2541.9|2525.8|14
1702947600000|2023-12-19 01:00:00|2540|2534|2540.9|2534.9|2541.6|2535.6|2539.8|2533.8|37
1702947900000|2023-12-19 01:05:00|2540.6|2534.6|2540.8|2534.8|2541.8|2535.8|2538.5|2532.5|46
1702948200000|2023-12-19 01:10:00|2540.5|2534.5|2542|2536|2542|2536|2540.3|2534.3|27
1702948500000|2023-12-19 01:15:00|2541.8|2535.8|2540.3|2534.3|2542.3|2536.3|2540|2534|38
1702948800000|2023-12-19 01:20:00|2540.5|2534.5|2541.3|2535.3|2541.8|2535.8|2540|2534|37
1702949100000|2023-12-19 01:25:00|2541|2535|2540.3|2534.3|2543.3|2537.3|2540.3|2534.3|28
1702949400000|2023-12-19 01:30:00|2540|2534|2526.3|2520.3|2540|2534|2526.1|2520.1|106
1702949700000|2023-12-19 01:35:00|2526|2520|2527.5|2521.5|2528.3|2522.3|2524.4|2518.4|96
1702950000000|2023-12-19 01:40:00|2527.8|2521.8|2527.5|2521.5|2529.5|2523.5|2526.8|2520.8|64
1702950300000|2023-12-19 01:45:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2526|2520|38
1702950600000|2023-12-19 01:50:00|2528.3|2522.3|2532.3|2526.3|2533.8|2527.8|2528.3|2522.3|60
1702950900000|2023-12-19 01:55:00|2532|2526|2530.3|2524.3|2532.3|2526.3|2530|2524|21
1702951200000|2023-12-19 02:00:00|2530.5|2524.5|2532.5|2526.5|2532.5|2526.5|2529.8|2523.8|45
1702951500000|2023-12-19 02:05:00|2532.3|2526.3|2529.5|2523.5|2532.3|2526.3|2529|2523|55
1702951800000|2023-12-19 02:10:00|2530|2524|2530.5|2524.5|2532.5|2526.5|2529.8|2523.8|46
1702952100000|2023-12-19 02:15:00|2530.3|2524.3|2529|2523|2530.3|2524.3|2529|2523|5
1702952400000|2023-12-19 02:20:00|2529.3|2523.3|2530.3|2524.3|2530.3|2524.3|2529.3|2523.3|7
1702952700000|2023-12-19 02:25:00|2530.5|2524.5|2531.3|2525.3|2531.3|2525.3|2530.5|2524.5|2
1702953000000|2023-12-19 02:30:00|2531.5|2525.5|2534|2528|2535|2529|2531.5|2525.5|74
1702953300000|2023-12-19 02:35:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2531.5|2525.5|42
1702953600000|2023-12-19 02:40:00|2533.5|2527.5|2529.3|2523.3|2533.5|2527.5|2529.3|2523.3|48
1702953900000|2023-12-19 02:45:00|2529.8|2523.8|2528.8|2522.8|2530|2524|2528.3|2522.3|52
1702954200000|2023-12-19 02:50:00|2528.3|2522.3|2528|2522|2529|2523|2527.5|2521.5|48
1702954500000|2023-12-19 02:55:00|2528.3|2522.3|2530.5|2524.5|2530.8|2524.8|2528.3|2522.3|17
1702954800000|2023-12-19 03:00:00|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|9
1702955100000|2023-12-19 03:05:00|2531.8|2525.8|2533.3|2527.3|2533.5|2527.5|2531.3|2525.3|15
1702955400000|2023-12-19 03:10:00|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|12
1702955700000|2023-12-19 03:15:00|2534.5|2528.5|2535|2529|2535.5|2529.5|2534.5|2528.5|36
1702956000000|2023-12-19 03:20:00|2535.3|2529.3|2536.8|2530.8|2536.8|2530.8|2535|2529|72
1702956300000|2023-12-19 03:25:00|2537|2531|2536.8|2530.8|2537.3|2531.3|2535.8|2529.8|30
1702956600000|2023-12-19 03:30:00|2536.5|2530.5|2539.5|2533.5|2539.8|2533.8|2535.3|2529.3|16
1702956900000|2023-12-19 03:35:00|2539.3|2533.3|2538|2532|2540|2534|2538|2532|9
1702957200000|2023-12-19 03:40:00|2537.5|2531.5|2539.8|2533.8|2539.8|2533.8|2537.5|2531.5|13
1702957500000|2023-12-19 03:45:00|2539.5|2533.5|2539|2533|2540.3|2534.3|2539|2533|12
1702957800000|2023-12-19 03:50:00|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|3
1702958100000|2023-12-19 03:55:00|2538.5|2532.5|2537.8|2531.8|2538.8|2532.8|2537.8|2531.8|7
1702958400000|2023-12-19 04:00:00|2537.3|2531.3|2538|2532|2538|2532|2537.3|2531.3|3
1702958700000|2023-12-19 04:05:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1702959000000|2023-12-19 04:10:00|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536.3|2530.3|5
1702959300000|2023-12-19 04:15:00|2537|2531|2538|2532|2538|2532|2537|2531|5
1702959900000|2023-12-19 04:25:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1702960200000|2023-12-19 04:30:00|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1702960800000|2023-12-19 04:40:00|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|2
1702961100000|2023-12-19 04:45:00|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1702961400000|2023-12-19 04:50:00|2538.3|2532.3|2539.5|2533.5|2539.5|2533.5|2538.3|2532.3|5
1702962000000|2023-12-19 05:00:00|2538.5|2532.5|2539|2533|2539|2533|2538.5|2532.5|5
1702962300000|2023-12-19 05:05:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1702962900000|2023-12-19 05:15:00|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|3
1702963200000|2023-12-19 05:20:00|2540|2534|2538.8|2532.8|2540.3|2534.3|2538.8|2532.8|8
1702963500000|2023-12-19 05:25:00|2538.5|2532.5|2539.8|2533.8|2539.8|2533.8|2538.3|2532.3|8
1702963800000|2023-12-19 05:30:00|2539.3|2533.3|2538.3|2532.3|2539.3|2533.3|2537|2531|48
1702964100000|2023-12-19 05:35:00|2538.5|2532.5|2544|2538|2545.8|2539.8|2538.5|2532.5|72
1702964400000|2023-12-19 05:40:00|2543.8|2537.8|2541.5|2535.5|2543.8|2537.8|2541.5|2535.5|32
1702964700000|2023-12-19 05:45:00|2541.3|2535.3|2540|2534|2541.8|2535.8|2538|2532|44
1702965000000|2023-12-19 05:50:00|2539.8|2533.8|2537.5|2531.5|2540.3|2534.3|2537.3|2531.3|34
1702965300000|2023-12-19 05:55:00|2537.3|2531.3|2536.5|2530.5|2537.3|2531.3|2534.3|2528.3|45
1702965600000|2023-12-19 06:00:00|2536.3|2530.3|2539.3|2533.3|2539.5|2533.5|2535.8|2529.8|42
1702965900000|2023-12-19 06:05:00|2539.5|2533.5|2539.8|2533.8|2542|2536|2539.5|2533.5|35
1702966200000|2023-12-19 06:10:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2537.8|2531.8|24
1702966500000|2023-12-19 06:15:00|2539.5|2533.5|2540.3|2534.3|2541.5|2535.5|2539.3|2533.3|30
1702966800000|2023-12-19 06:20:00|2540|2534|2540.8|2534.8|2540.8|2534.8|2539.5|2533.5|23
1702967100000|2023-12-19 06:25:00|2541|2535|2539.8|2533.8|2541.5|2535.5|2538.5|2532.5|42
1702967400000|2023-12-19 06:30:00|2539.5|2533.5|2539.3|2533.3|2542.3|2536.3|2538.8|2532.8|71
1702967700000|2023-12-19 06:35:00|2539.5|2533.5|2538.5|2532.5|2540.5|2534.5|2537.5|2531.5|64
1702968000000|2023-12-19 06:40:00|2538.8|2532.8|2535.5|2529.5|2538.8|2532.8|2535|2529|76
1702968300000|2023-12-19 06:45:00|2535.8|2529.8|2534.8|2528.8|2536.3|2530.3|2534|2528|42
1702968600000|2023-12-19 06:50:00|2534.5|2528.5|2535.8|2529.8|2536.5|2530.5|2534.3|2528.3|20
1702968900000|2023-12-19 06:55:00|2535.5|2529.5|2535|2529|2535.5|2529.5|2534.3|2528.3|24
1702969200000|2023-12-19 07:00:00|2534.8|2528.8|2534|2528|2534.8|2528.8|2533.3|2527.3|26
1702969500000|2023-12-19 07:05:00|2534.3|2528.3|2536.3|2530.3|2536.3|2530.3|2534|2528|12
1702969800000|2023-12-19 07:10:00|2536.5|2530.5|2537.8|2531.8|2538|2532|2536.5|2530.5|10
1702970100000|2023-12-19 07:15:00|2537.5|2531.5|2537.5|2531.5|2538.8|2532.8|2537.3|2531.3|12
1702970400000|2023-12-19 07:20:00|2537.3|2531.3|2537.8|2531.8|2539|2533|2536.8|2530.8|11
1702970700000|2023-12-19 07:25:00|2538|2532|2538.3|2532.3|2538.3|2532.3|2537.3|2531.3|15
1702971000000|2023-12-19 07:30:00|2538|2532|2539.3|2533.3|2539.8|2533.8|2537.8|2531.8|12
1702971300000|2023-12-19 07:35:00|2539|2533|2535.5|2529.5|2539|2533|2535.5|2529.5|14
1702971600000|2023-12-19 07:40:00|2535.8|2529.8|2535.5|2529.5|2536.5|2530.5|2535.5|2529.5|9
1702971900000|2023-12-19 07:45:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2533.8|2527.8|13
1702972200000|2023-12-19 07:50:00|2535|2529|2535.3|2529.3|2536.8|2530.8|2534.5|2528.5|14
1702972500000|2023-12-19 07:55:00|2535.4|2529.4|2533.4|2527.4|2535.6|2529.6|2533.1|2527.1|22
1702972800000|2023-12-19 08:00:00|2533.6|2527.6|2537.8|2531.8|2544.9|2538.9|2533.6|2527.6|117
1702973100000|2023-12-19 08:05:00|2538|2532|2539.9|2533.9|2541.1|2535.1|2538|2532|41
1702973400000|2023-12-19 08:10:00|2539.6|2533.6|2542.1|2536.1|2544.1|2538.1|2537.9|2531.9|47
1702973700000|2023-12-19 08:15:00|2541.9|2535.9|2546.6|2540.6|2547.1|2541.1|2539.4|2533.4|69
1702974000000|2023-12-19 08:20:00|2546.4|2540.4|2551.6|2545.6|2552.9|2546.9|2545.6|2539.6|80
1702974300000|2023-12-19 08:25:00|2551.9|2545.9|2557.9|2551.9|2558.6|2552.6|2551.9|2545.9|80
1702974600000|2023-12-19 08:30:00|2558.1|2552.1|2560.6|2554.6|2560.6|2554.6|2556.6|2550.6|79
1702974900000|2023-12-19 08:35:00|2560.9|2554.9|2574.4|2568.4|2582.3|2570.4|2559.6|2553.6|79
1702975200000|2023-12-19 08:40:00|2574.6|2568.6|2571.1|2565.1|2577.1|2571.1|2568.5|2562.5|96
1702975500000|2023-12-19 08:45:00|2570.9|2564.9|2575.1|2569.1|2575.1|2569.1|2569.4|2563.4|83
1702975800000|2023-12-19 08:50:00|2574.9|2568.9|2576.6|2570.6|2579.4|2573.4|2574.9|2568.9|72
1702976100000|2023-12-19 08:55:00|2576.4|2570.4|2573.4|2567.4|2576.4|2570.4|2572.1|2566.1|67
1702976400000|2023-12-19 09:00:00|2573.1|2567.1|2576.4|2570.4|2577.9|2571.9|2569.9|2563.9|129
1702976700000|2023-12-19 09:05:00|2576.1|2570.1|2573.9|2567.9|2576.1|2570.1|2570.9|2564.9|63
1702977000000|2023-12-19 09:10:00|2574.1|2568.1|2569.9|2563.9|2574.4|2568.4|2568.6|2562.6|59
1702977300000|2023-12-19 09:15:00|2570.1|2564.1|2570.4|2564.4|2571.1|2565.1|2569.6|2563.6|49
1702977600000|2023-12-19 09:20:00|2570.1|2564.1|2569.1|2563.1|2572.9|2566.9|2568.6|2562.6|60
1702977900000|2023-12-19 09:25:00|2569.4|2563.4|2569.4|2563.4|2570.1|2564.1|2567.4|2561.4|42
1702978200000|2023-12-19 09:30:00|2569.6|2563.6|2571.9|2565.9|2572.6|2566.6|2569.6|2563.6|36
1702978500000|2023-12-19 09:35:00|2571.6|2565.6|2572.4|2566.4|2572.6|2566.6|2570.6|2564.6|37
1702978800000|2023-12-19 09:40:00|2572.6|2566.6|2576.6|2570.6|2576.6|2570.6|2572.6|2566.6|46
1702979100000|2023-12-19 09:45:00|2576.4|2570.4|2576.6|2570.6|2577.6|2571.6|2574.9|2568.9|39
1702979400000|2023-12-19 09:50:00|2576.4|2570.4|2573.6|2567.6|2577.1|2571.1|2573.1|2567.1|37
1702979700000|2023-12-19 09:55:00|2573.9|2567.9|2578.6|2572.6|2579.9|2573.9|2573.6|2567.6|58
1702980000000|2023-12-19 10:00:00|2578.4|2572.4|2580.1|2574.1|2580.4|2574.4|2577.4|2571.4|53
1702980300000|2023-12-19 10:05:00|2579.9|2573.9|2582.1|2576.1|2582.6|2576.6|2578.9|2572.9|54
1702980600000|2023-12-19 10:10:00|2581.9|2575.9|2579.4|2573.4|2581.9|2575.9|2579.1|2573.1|41
1702980900000|2023-12-19 10:15:00|2579.6|2573.6|2578.1|2572.1|2580.9|2574.9|2577.6|2571.6|67
1702981200000|2023-12-19 10:20:00|2578.4|2572.4|2577.1|2571.1|2578.4|2572.4|2576.6|2570.6|38
1702981500000|2023-12-19 10:25:00|2577.4|2571.4|2574.4|2568.4|2577.6|2571.6|2573.1|2567.1|56
1702981800000|2023-12-19 10:30:00|2574.6|2568.6|2571.6|2565.6|2575.9|2569.9|2570.6|2564.6|45
1702982100000|2023-12-19 10:35:00|2571.4|2565.4|2569.9|2563.9|2572.1|2566.1|2569.9|2563.9|19
1702982400000|2023-12-19 10:40:00|2570.1|2564.1|2569.9|2563.9|2570.9|2564.9|2569.4|2563.4|41
1702982700000|2023-12-19 10:45:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2567.6|2561.6|22
1702983000000|2023-12-19 10:50:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|16
1702983300000|2023-12-19 10:55:00|2570.6|2564.6|2568.4|2562.4|2570.9|2564.9|2568.4|2562.4|13
1702983600000|2023-12-19 11:00:00|2568.6|2562.6|2567.4|2561.4|2568.6|2562.6|2567.4|2561.4|11
1702983900000|2023-12-19 11:05:00|2567.6|2561.6|2568.4|2562.4|2569.6|2563.6|2567.1|2561.1|20
1702984200000|2023-12-19 11:10:00|2568.6|2562.6|2568.4|2562.4|2570.6|2564.6|2568.4|2562.4|28
1702984500000|2023-12-19 11:15:00|2568.1|2562.1|2567.4|2561.4|2568.9|2562.9|2567.4|2561.4|21
1702984800000|2023-12-19 11:20:00|2567.1|2561.1|2564.6|2558.6|2567.1|2561.1|2564.4|2558.4|30
1702985100000|2023-12-19 11:25:00|2564.4|2558.4|2562.6|2556.6|2564.6|2558.6|2562.6|2556.6|28
1702985400000|2023-12-19 11:30:00|2562.4|2556.4|2562.4|2556.4|2563.4|2557.4|2561.6|2555.6|28
1702985700000|2023-12-19 11:35:00|2562.9|2556.9|2560.6|2554.6|2563.1|2557.1|2560.4|2554.4|23
1702986000000|2023-12-19 11:40:00|2560.4|2554.4|2559.4|2553.4|2560.4|2554.4|2558.6|2552.6|22
1702986300000|2023-12-19 11:45:00|2559.6|2553.6|2560.4|2554.4|2561.4|2555.4|2558.4|2552.4|31
1702986600000|2023-12-19 11:50:00|2561.1|2555.1|2560.9|2554.9|2561.4|2555.4|2559.6|2553.6|22
1702986900000|2023-12-19 11:55:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2559.4|2553.4|32
1702987200000|2023-12-19 12:00:00|2560.6|2554.6|2559.6|2553.6|2561.1|2555.1|2559.6|2553.6|27
1702987500000|2023-12-19 12:05:00|2559.4|2553.4|2557.9|2551.9|2559.4|2553.4|2557.6|2551.6|17
1702987800000|2023-12-19 12:10:00|2558.1|2552.1|2559.1|2553.1|2559.1|2553.1|2556.9|2550.9|25
1702988100000|2023-12-19 12:15:00|2558.9|2552.9|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|15
1702988400000|2023-12-19 12:20:00|2558.9|2552.9|2558.6|2552.6|2559.9|2553.9|2558.1|2552.1|23
1702988700000|2023-12-19 12:25:00|2558.4|2552.4|2559.9|2553.9|2561.6|2555.6|2558.1|2552.1|32
1702989000000|2023-12-19 12:30:00|2560.1|2554.1|2559.1|2553.1|2561.1|2555.1|2559.1|2553.1|43
1702989300000|2023-12-19 12:35:00|2559.4|2553.4|2563.1|2557.1|2563.1|2557.1|2559.4|2553.4|43
1702989600000|2023-12-19 12:40:00|2563.6|2557.6|2560.4|2554.4|2565.6|2559.6|2560.4|2554.4|44
1702989900000|2023-12-19 12:45:00|2560.1|2554.1|2559.4|2553.4|2560.4|2554.4|2558.6|2552.6|29
1702990200000|2023-12-19 12:50:00|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2558.6|2552.6|30
1702990500000|2023-12-19 12:55:00|2560.9|2554.9|2559.9|2553.9|2561.9|2555.9|2558.4|2552.4|71
1702990800000|2023-12-19 13:00:00|2560.1|2554.1|2559.6|2553.6|2563.9|2557.9|2558.6|2552.6|209
1702991100000|2023-12-19 13:05:00|2559.4|2553.4|2555.1|2549.1|2561.4|2555.4|2554.4|2548.4|97
1702991400000|2023-12-19 13:10:00|2554.9|2548.9|2558.6|2552.6|2559.1|2553.1|2554.9|2548.9|73
1702991700000|2023-12-19 13:15:00|2558.4|2552.4|2556.6|2550.6|2560.1|2554.1|2556.1|2550.1|55
1702992000000|2023-12-19 13:20:00|2556.9|2550.9|2557.4|2551.4|2559.1|2553.1|2556.4|2550.4|66
1702992300000|2023-12-19 13:25:00|2557.6|2551.6|2562.4|2556.4|2562.6|2556.6|2557.6|2551.6|50
1702992600000|2023-12-19 13:30:00|2562.1|2556.1|2567.4|2561.4|2567.6|2561.6|2560.4|2554.4|117
1702992900000|2023-12-19 13:35:00|2567.1|2561.1|2566.6|2560.6|2567.9|2561.9|2564.6|2558.6|43
1702993200000|2023-12-19 13:40:00|2566.9|2560.9|2564.4|2558.4|2566.9|2560.9|2561.6|2555.6|52
1702993500000|2023-12-19 13:45:00|2564.6|2558.6|2566.4|2560.4|2567.9|2561.9|2564.4|2558.4|41
1702993800000|2023-12-19 13:50:00|2566.1|2560.1|2568.1|2562.1|2569.4|2563.4|2565.9|2559.9|73
1702994100000|2023-12-19 13:55:00|2567.9|2561.9|2565.4|2559.4|2568.6|2562.6|2565.4|2559.4|44
1702994400000|2023-12-19 14:00:00|2565.6|2559.6|2573.4|2567.4|2573.4|2567.4|2565.1|2559.1|83
1702994700000|2023-12-19 14:05:00|2573.6|2567.6|2569.4|2563.4|2573.6|2567.6|2567.6|2561.6|80
1702995000000|2023-12-19 14:10:00|2569.1|2563.1|2569.9|2563.9|2570.6|2564.6|2567.6|2561.6|71
1702995300000|2023-12-19 14:15:00|2570.1|2564.1|2569.1|2563.1|2570.1|2564.1|2568.1|2562.1|48
1702995600000|2023-12-19 14:20:00|2568.9|2562.9|2572.6|2566.6|2572.6|2566.6|2568.1|2562.1|28
1702995900000|2023-12-19 14:25:00|2573.4|2567.4|2574.9|2568.9|2576.1|2570.1|2573.4|2567.4|46
1702996200000|2023-12-19 14:30:00|2575.1|2569.1|2576.9|2570.9|2576.9|2570.9|2573.4|2567.4|83
1702996500000|2023-12-19 14:35:00|2576.6|2570.6|2579.1|2573.1|2580.6|2574.6|2576.6|2570.6|69
1702996800000|2023-12-19 14:40:00|2579.4|2573.4|2579.9|2573.9|2580.9|2574.9|2578.9|2572.9|105
1702997100000|2023-12-19 14:45:00|2579.6|2573.6|2581.1|2575.1|2581.4|2575.4|2577.6|2571.6|76
1702997400000|2023-12-19 14:50:00|2580.9|2574.9|2581.4|2575.4|2582.1|2576.1|2578.6|2572.6|54
1702997700000|2023-12-19 14:55:00|2581.6|2575.6|2581.6|2575.6|2583.9|2577.9|2580.4|2574.4|70
1702998000000|2023-12-19 15:00:00|2581.4|2575.4|2584.1|2578.1|2584.1|2578.1|2580.9|2574.9|58
1702998300000|2023-12-19 15:05:00|2584.4|2578.4|2582.9|2576.9|2584.6|2578.6|2581.6|2575.6|22
1702998600000|2023-12-19 15:10:00|2583.1|2577.1|2582.6|2576.6|2584.4|2578.4|2582.1|2576.1|31
1702998900000|2023-12-19 15:15:00|2582.4|2576.4|2583.4|2577.4|2583.6|2577.6|2582.1|2576.1|27
1702999200000|2023-12-19 15:20:00|2583.6|2577.6|2582.4|2576.4|2583.9|2577.9|2582.4|2576.4|33
1702999500000|2023-12-19 15:25:00|2582.1|2576.1|2578.6|2572.6|2582.9|2576.9|2578.1|2572.1|75
1702999800000|2023-12-19 15:30:00|2578.4|2572.4|2584.1|2578.1|2584.6|2578.6|2577.4|2571.4|54
1703000100000|2023-12-19 15:35:00|2584.4|2578.4|2579.6|2573.6|2584.4|2578.4|2579.6|2573.6|32
1703000400000|2023-12-19 15:40:00|2579.4|2573.4|2582.9|2576.9|2582.9|2576.9|2578.6|2572.6|70
1703000700000|2023-12-19 15:45:00|2582.6|2576.6|2584.9|2578.9|2585.1|2579.1|2581.6|2575.6|71
1703001000000|2023-12-19 15:50:00|2584.6|2578.6|2586.1|2580.1|2586.1|2580.1|2582.1|2576.1|69
1703001300000|2023-12-19 15:55:00|2586.4|2580.4|2582.4|2576.4|2587.6|2581.6|2578.9|2572.9|134
1703001600000|2023-12-19 16:00:00|2582.1|2576.1|2583.9|2577.9|2584.9|2578.9|2579.9|2573.9|79
1703001900000|2023-12-19 16:05:00|2584.1|2578.1|2582.6|2576.6|2584.1|2578.1|2580.9|2574.9|44
1703002200000|2023-12-19 16:10:00|2582.4|2576.4|2580.1|2574.1|2582.6|2576.6|2579.9|2573.9|52
1703002500000|2023-12-19 16:15:00|2580.4|2574.4|2578.4|2572.4|2580.9|2574.9|2577.9|2571.9|61
1703002800000|2023-12-19 16:20:00|2578.6|2572.6|2580.9|2574.9|2582.4|2576.4|2578.4|2572.4|29
1703003100000|2023-12-19 16:25:00|2581.1|2575.1|2584.6|2578.6|2585.1|2579.1|2580.4|2574.4|41
1703003400000|2023-12-19 16:30:00|2584.9|2578.9|2584.6|2578.6|2586.4|2580.4|2584.1|2578.1|29
1703003700000|2023-12-19 16:35:00|2584.9|2578.9|2585.4|2579.4|2586.1|2580.1|2584.4|2578.4|26
1703004000000|2023-12-19 16:40:00|2585.6|2579.6|2584.6|2578.6|2586.1|2580.1|2583.1|2577.1|48
1703004300000|2023-12-19 16:45:00|2584.4|2578.4|2582.9|2576.9|2585.1|2579.1|2582.6|2576.6|31
1703004600000|2023-12-19 16:50:00|2583.1|2577.1|2583.1|2577.1|2583.9|2577.9|2582.1|2576.1|32
1703004900000|2023-12-19 16:55:00|2582.9|2576.9|2583.4|2577.4|2583.9|2577.9|2581.4|2575.4|83
1703005200000|2023-12-19 17:00:00|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|17
1703005500000|2023-12-19 17:05:00|2583.9|2577.9|2576.8|2570.8|2584.1|2578.1|2576.5|2570.5|51
1703005800000|2023-12-19 17:10:00|2576.5|2570.5|2576.1|2570.1|2577.1|2571.1|2574.6|2568.6|58
1703006100000|2023-12-19 17:15:00|2575.9|2569.9|2574.4|2568.4|2576|2570|2571|2565|56
1703006400000|2023-12-19 17:20:00|2574.6|2568.6|2574.6|2568.6|2575.6|2569.6|2574.1|2568.1|30
1703006700000|2023-12-19 17:25:00|2574.4|2568.4|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|5
1703007000000|2023-12-19 17:30:00|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|15
1703007300000|2023-12-19 17:35:00|2574.6|2568.6|2576.1|2570.1|2576.6|2570.6|2574.6|2568.6|32
1703007600000|2023-12-19 17:40:00|2576.4|2570.4|2575.1|2569.1|2576.4|2570.4|2574.6|2568.6|12
1703007900000|2023-12-19 17:45:00|2574.9|2568.9|2574.4|2568.4|2575.1|2569.1|2574.1|2568.1|9
1703008200000|2023-12-19 17:50:00|2574.6|2568.6|2574.1|2568.1|2575.1|2569.1|2573.9|2567.9|30
1703008500000|2023-12-19 17:55:00|2574.3|2568.3|2574.3|2568.3|2574.5|2568.5|2573.5|2567.5|14
1703008800000|2023-12-19 18:00:00|2574.5|2568.5|2574.4|2568.4|2574.5|2568.5|2574|2568|11
1703009100000|2023-12-19 18:05:00|2574.5|2568.5|2573.5|2567.5|2574.6|2568.6|2573.5|2567.5|11
1703009400000|2023-12-19 18:10:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1703010000000|2023-12-19 18:20:00|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.8|2567.8|3
1703010300000|2023-12-19 18:25:00|2573.5|2567.5|2574|2568|2574|2568|2572.4|2566.4|4
1703010600000|2023-12-19 18:30:00|2573.8|2567.8|2575.5|2569.5|2576|2570|2573.8|2567.8|19
1703010900000|2023-12-19 18:35:00|2575.8|2569.8|2575.8|2569.8|2576|2570|2575.8|2569.8|3
1703011200000|2023-12-19 18:40:00|2575.5|2569.5|2576.5|2570.5|2576.5|2570.5|2575.5|2569.5|9
1703011500000|2023-12-19 18:45:00|2576.3|2570.3|2576|2570|2576.3|2570.3|2575.8|2569.8|27
1703011800000|2023-12-19 18:50:00|2576.3|2570.3|2577.8|2571.8|2577.8|2571.8|2575.5|2569.5|6
1703012100000|2023-12-19 18:55:00|2584.3|2565.5|2584.3|2565.5|2585|2566.3|2584.3|2565.5|4
1703034000000|2023-12-20 01:00:00|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2579.8|2573.8|34
1703034300000|2023-12-20 01:05:00|2582.1|2576.1|2580.9|2574.9|2583|2577|2580.4|2574.4|27
1703034600000|2023-12-20 01:10:00|2580.8|2574.8|2580.8|2574.8|2582.3|2576.3|2579.1|2573.1|42
1703034900000|2023-12-20 01:15:00|2580.5|2574.5|2582.8|2576.8|2583.5|2577.5|2580.5|2574.5|23
1703035200000|2023-12-20 01:20:00|2583|2577|2577.5|2571.5|2583.3|2577.3|2577.3|2571.3|42
1703035500000|2023-12-20 01:25:00|2577.3|2571.3|2574.5|2568.5|2577.3|2571.3|2574.3|2568.3|60
1703035800000|2023-12-20 01:30:00|2574.3|2568.3|2575|2569|2576.8|2570.8|2573.5|2567.5|60
1703036100000|2023-12-20 01:35:00|2575.3|2569.3|2573.8|2567.8|2577|2571|2573.5|2567.5|79
1703036400000|2023-12-20 01:40:00|2574|2568|2572.3|2566.3|2574|2568|2571.8|2565.8|59
1703036700000|2023-12-20 01:45:00|2572.5|2566.5|2572.8|2566.8|2573.8|2567.8|2571.3|2565.3|54
1703037000000|2023-12-20 01:50:00|2573|2567|2574|2568|2574|2568|2572.3|2566.3|63
1703037300000|2023-12-20 01:55:00|2574.3|2568.3|2574.5|2568.5|2575.3|2569.3|2574|2568|49
1703037600000|2023-12-20 02:00:00|2574.3|2568.3|2573.8|2567.8|2574.5|2568.5|2572.8|2566.8|46
1703037900000|2023-12-20 02:05:00|2573.5|2567.5|2574.8|2568.8|2574.8|2568.8|2573.3|2567.3|26
1703038200000|2023-12-20 02:10:00|2575|2569|2574.5|2568.5|2576.5|2570.5|2574.3|2568.3|39
1703038500000|2023-12-20 02:15:00|2574.3|2568.3|2579.3|2573.3|2579.3|2573.3|2573.8|2567.8|30
1703038800000|2023-12-20 02:20:00|2579.5|2573.5|2581|2575|2581.5|2575.5|2579.3|2573.3|31
1703039100000|2023-12-20 02:25:00|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|6
1703039400000|2023-12-20 02:30:00|2581.8|2575.8|2577.3|2571.3|2581.8|2575.8|2574.8|2568.8|63
1703039700000|2023-12-20 02:35:00|2577.5|2571.5|2580.3|2574.3|2580.5|2574.5|2577.5|2571.5|41
1703040000000|2023-12-20 02:40:00|2579.8|2573.8|2579.5|2573.5|2581|2575|2578.3|2572.3|43
1703040300000|2023-12-20 02:45:00|2579.8|2573.8|2578.5|2572.5|2579.8|2573.8|2578.5|2572.5|12
1703040600000|2023-12-20 02:50:00|2578.8|2572.8|2580.3|2574.3|2580.8|2574.8|2578.8|2572.8|15
1703040900000|2023-12-20 02:55:00|2580|2574|2582.3|2576.3|2582.3|2576.3|2579.8|2573.8|18
1703041200000|2023-12-20 03:00:00|2582.5|2576.5|2586.3|2580.3|2587.3|2581.3|2582.5|2576.5|53
1703041500000|2023-12-20 03:05:00|2586.5|2580.5|2591.3|2585.3|2592.6|2586.6|2586.3|2580.3|54
1703041800000|2023-12-20 03:10:00|2591.1|2585.1|2590.8|2584.8|2592|2586|2590.4|2584.4|43
1703042100000|2023-12-20 03:15:00|2591|2585|2592.3|2586.3|2592.3|2586.3|2590.3|2584.3|14
1703042400000|2023-12-20 03:20:00|2593|2587|2591.5|2585.5|2593.3|2587.3|2591.5|2585.5|28
1703042700000|2023-12-20 03:25:00|2591.3|2585.3|2592.5|2586.5|2593.3|2587.3|2590.8|2584.8|64
1703043000000|2023-12-20 03:30:00|2592.8|2586.8|2591|2585|2593.3|2587.3|2590.8|2584.8|17
1703043300000|2023-12-20 03:35:00|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|4
1703043900000|2023-12-20 03:45:00|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1703044200000|2023-12-20 03:50:00|2591|2585|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|4
1703044500000|2023-12-20 03:55:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1703044800000|2023-12-20 04:00:00|2591.8|2585.8|2592.5|2586.5|2593|2587|2591.8|2585.8|7
1703045100000|2023-12-20 04:05:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1703045400000|2023-12-20 04:10:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|6
1703046000000|2023-12-20 04:20:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1703046300000|2023-12-20 04:25:00|2592.8|2586.8|2593|2587|2593|2587|2592.5|2586.5|4
1703046900000|2023-12-20 04:35:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|3
1703047200000|2023-12-20 04:40:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|2
1703047500000|2023-12-20 04:45:00|2593.8|2587.8|2594.5|2588.5|2594.5|2588.5|2593.8|2587.8|3
1703047800000|2023-12-20 04:50:00|2594.3|2588.3|2594|2588|2594.3|2588.3|2593.8|2587.8|3
1703048100000|2023-12-20 04:55:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|8
1703048400000|2023-12-20 05:00:00|2594.3|2588.3|2595|2589|2595|2589|2594.3|2588.3|4
1703048700000|2023-12-20 05:05:00|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|4
1703049000000|2023-12-20 05:10:00|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|3
1703049300000|2023-12-20 05:15:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595|2589|5
1703049600000|2023-12-20 05:20:00|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|3
1703049900000|2023-12-20 05:25:00|2595|2589|2596|2590|2596.3|2590.3|2594.3|2588.3|11
1703050200000|2023-12-20 05:30:00|2596.3|2590.3|2595.8|2589.8|2597.3|2591.3|2595|2589|82
1703050500000|2023-12-20 05:35:00|2595.5|2589.5|2596|2590|2597.3|2591.3|2595.3|2589.3|35
1703050800000|2023-12-20 05:40:00|2595.8|2589.8|2597.5|2591.5|2597.5|2591.5|2595|2589|53
1703051100000|2023-12-20 05:45:00|2597.3|2591.3|2597.5|2591.5|2599.5|2593.5|2596.3|2590.3|49
1703051400000|2023-12-20 05:50:00|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2594.3|2588.3|67
1703051700000|2023-12-20 05:55:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.5|2588.5|21
1703052000000|2023-12-20 06:00:00|2594.3|2588.3|2594|2588|2594.3|2588.3|2592.5|2586.5|39
1703052300000|2023-12-20 06:05:00|2594.3|2588.3|2591.5|2585.5|2594.3|2588.3|2590.8|2584.8|50
1703052600000|2023-12-20 06:10:00|2591.3|2585.3|2592.3|2586.3|2592.5|2586.5|2591.3|2585.3|23
1703052900000|2023-12-20 06:15:00|2592|2586|2590.5|2584.5|2592|2586|2590.3|2584.3|36
1703053200000|2023-12-20 06:20:00|2590.8|2584.8|2591.3|2585.3|2592|2586|2590.8|2584.8|31
1703053500000|2023-12-20 06:25:00|2591.5|2585.5|2594.5|2588.5|2595|2589|2591.5|2585.5|36
1703053800000|2023-12-20 06:30:00|2594.3|2588.3|2596.3|2590.3|2596.8|2590.8|2594.3|2588.3|28
1703054100000|2023-12-20 06:35:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2594.5|2588.5|26
1703054400000|2023-12-20 06:40:00|2595.8|2589.8|2595.3|2589.3|2596|2590|2595|2589|23
1703054700000|2023-12-20 06:45:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|12
1703055000000|2023-12-20 06:50:00|2597|2591|2596.3|2590.3|2598.3|2592.3|2596.3|2590.3|47
1703055300000|2023-12-20 06:55:00|2596.8|2590.8|2597.3|2591.3|2598.3|2592.3|2596.8|2590.8|47
1703055600000|2023-12-20 07:00:00|2597|2591|2595.8|2589.8|2597|2591|2594.8|2588.8|57
1703055900000|2023-12-20 07:05:00|2596|2590|2597|2591|2597.3|2591.3|2595.8|2589.8|23
1703056200000|2023-12-20 07:10:00|2597.3|2591.3|2598.3|2592.3|2598.5|2592.5|2597|2591|19
1703056500000|2023-12-20 07:15:00|2598.5|2592.5|2597.5|2591.5|2599.5|2593.5|2597.5|2591.5|16
1703056800000|2023-12-20 07:20:00|2597.3|2591.3|2599.8|2593.8|2599.8|2593.8|2596.8|2590.8|14
1703057100000|2023-12-20 07:25:00|2600|2594|2600.3|2594.3|2600.8|2594.8|2600|2594|7
1703057400000|2023-12-20 07:30:00|2600.5|2594.5|2606.3|2600.3|2607.3|2601.3|2600.5|2594.5|31
1703057700000|2023-12-20 07:35:00|2606|2600|2600.8|2594.8|2606|2600|2600.8|2594.8|41
1703058000000|2023-12-20 07:40:00|2600.5|2594.5|2600.8|2594.8|2603.8|2597.8|2599|2593|50
1703058300000|2023-12-20 07:45:00|2600.5|2594.5|2597.8|2591.8|2600.8|2594.8|2597.3|2591.3|39
1703058600000|2023-12-20 07:50:00|2598|2592|2599.5|2593.5|2600.8|2594.8|2597.3|2591.3|30
1703058900000|2023-12-20 07:55:00|2599.3|2593.3|2602.4|2596.4|2602.4|2596.4|2596.6|2590.6|36
1703059200000|2023-12-20 08:00:00|2601.6|2595.6|2603.1|2597.1|2603.1|2597.1|2597.5|2591.5|119
1703059500000|2023-12-20 08:05:00|2603.4|2597.4|2608.6|2602.6|2609.6|2603.6|2603.4|2597.4|60
1703059800000|2023-12-20 08:10:00|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2605.1|2599.1|56
1703060100000|2023-12-20 08:15:00|2608.4|2602.4|2604.5|2598.5|2610.4|2604.4|2602.3|2596.3|105
1703060400000|2023-12-20 08:20:00|2604.4|2598.4|2605.1|2599.1|2605.4|2599.4|2602.9|2596.9|72
1703060700000|2023-12-20 08:25:00|2604.9|2598.9|2606.6|2600.6|2608.4|2602.4|2603.4|2597.4|64
1703061000000|2023-12-20 08:30:00|2606.9|2600.9|2608.6|2602.6|2608.9|2602.9|2605.4|2599.4|54
1703061300000|2023-12-20 08:35:00|2608.4|2602.4|2609.9|2603.9|2609.9|2603.9|2603.9|2597.9|50
1703061600000|2023-12-20 08:40:00|2610.1|2604.1|2605.1|2599.1|2610.1|2604.1|2604.4|2598.4|49
1703061900000|2023-12-20 08:45:00|2605.4|2599.4|2607.4|2601.4|2607.4|2601.4|2604.6|2598.6|21
1703062200000|2023-12-20 08:50:00|2607.1|2601.1|2608.6|2602.6|2609.9|2603.9|2605.9|2599.9|38
1703062500000|2023-12-20 08:55:00|2608.9|2602.9|2612.1|2606.1|2612.1|2606.1|2608.4|2602.4|32
1703062800000|2023-12-20 09:00:00|2612.4|2606.4|2592.5|2586.5|2613.9|2607.9|2591.9|2585.9|153
1703063100000|2023-12-20 09:05:00|2592.8|2586.8|2591.4|2585.4|2594.6|2588.6|2586.6|2580.6|87
1703063400000|2023-12-20 09:10:00|2591.1|2585.1|2588.1|2582.1|2591.6|2585.6|2586.1|2580.1|79
1703063700000|2023-12-20 09:15:00|2588.4|2582.4|2587.4|2581.4|2589.4|2583.4|2585.1|2579.1|57
1703064000000|2023-12-20 09:20:00|2587.1|2581.1|2589.1|2583.1|2590.1|2584.1|2586.9|2580.9|51
1703064300000|2023-12-20 09:25:00|2589.4|2583.4|2587.1|2581.1|2591.1|2585.1|2586.1|2580.1|45
1703064600000|2023-12-20 09:30:00|2586.9|2580.9|2587.9|2581.9|2588.4|2582.4|2585.6|2579.6|30
1703064900000|2023-12-20 09:35:00|2588.1|2582.1|2587.1|2581.1|2588.4|2582.4|2587.1|2581.1|20
1703065200000|2023-12-20 09:40:00|2587.4|2581.4|2590.6|2584.6|2591.1|2585.1|2587.1|2581.1|30
1703065500000|2023-12-20 09:45:00|2590.4|2584.4|2588.6|2582.6|2590.4|2584.4|2588.4|2582.4|36
1703065800000|2023-12-20 09:50:00|2588.9|2582.9|2591.1|2585.1|2591.6|2585.6|2588.9|2582.9|29
1703066100000|2023-12-20 09:55:00|2590.9|2584.9|2589.9|2583.9|2591.1|2585.1|2588.6|2582.6|30
1703066400000|2023-12-20 10:00:00|2589.6|2583.6|2591.6|2585.6|2591.6|2585.6|2589.4|2583.4|31
1703066700000|2023-12-20 10:05:00|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2590.9|2584.9|9
1703067000000|2023-12-20 10:10:00|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|8
1703067300000|2023-12-20 10:15:00|2590.9|2584.9|2591.4|2585.4|2592.1|2586.1|2590.9|2584.9|16
1703067600000|2023-12-20 10:20:00|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2588.6|2582.6|11
1703067900000|2023-12-20 10:25:00|2590.1|2584.1|2590.1|2584.1|2591.6|2585.6|2589.6|2583.6|34
1703068200000|2023-12-20 10:30:00|2590.4|2584.4|2587.1|2581.1|2591.1|2585.1|2585.4|2579.4|62
1703068500000|2023-12-20 10:35:00|2587.4|2581.4|2591.9|2585.9|2592.6|2586.6|2587.4|2581.4|29
1703068800000|2023-12-20 10:40:00|2592.1|2586.1|2590.4|2584.4|2592.6|2586.6|2589.9|2583.9|22
1703069100000|2023-12-20 10:45:00|2590.6|2584.6|2590.1|2584.1|2592.1|2586.1|2589.6|2583.6|44
1703069400000|2023-12-20 10:50:00|2589.6|2583.6|2592.1|2586.1|2592.1|2586.1|2589.1|2583.1|29
1703069700000|2023-12-20 10:55:00|2591.6|2585.6|2590.1|2584.1|2592.1|2586.1|2588.9|2582.9|47
1703070000000|2023-12-20 11:00:00|2589.9|2583.9|2591.1|2585.1|2591.6|2585.6|2588.9|2582.9|55
1703070300000|2023-12-20 11:05:00|2591.4|2585.4|2592.1|2586.1|2592.6|2586.6|2591.4|2585.4|33
1703070600000|2023-12-20 11:10:00|2592.4|2586.4|2589.4|2583.4|2592.6|2586.6|2589.1|2583.1|38
1703070900000|2023-12-20 11:15:00|2589.1|2583.1|2590.1|2584.1|2590.6|2584.6|2588.9|2582.9|26
1703071200000|2023-12-20 11:20:00|2590.4|2584.4|2588.9|2582.9|2591.1|2585.1|2588.1|2582.1|24
1703071500000|2023-12-20 11:25:00|2588.6|2582.6|2590.1|2584.1|2590.4|2584.4|2587.9|2581.9|25
1703071800000|2023-12-20 11:30:00|2590.4|2584.4|2590.1|2584.1|2591.1|2585.1|2589.4|2583.4|25
1703072100000|2023-12-20 11:35:00|2590.4|2584.4|2592.1|2586.1|2592.6|2586.6|2590.4|2584.4|19
1703072400000|2023-12-20 11:40:00|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|27
1703072700000|2023-12-20 11:45:00|2590.9|2584.9|2591.9|2585.9|2592.1|2586.1|2590.9|2584.9|20
1703073000000|2023-12-20 11:50:00|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2589.4|2583.4|12
1703073300000|2023-12-20 11:55:00|2589.9|2583.9|2586.6|2580.6|2589.9|2583.9|2586.4|2580.4|38
1703073600000|2023-12-20 12:00:00|2586.1|2580.1|2588.1|2582.1|2589.6|2583.6|2585.9|2579.9|50
1703073900000|2023-12-20 12:05:00|2587.9|2581.9|2585.4|2579.4|2589.1|2583.1|2584.9|2578.9|33
1703074200000|2023-12-20 12:10:00|2585.6|2579.6|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|28
1703074500000|2023-12-20 12:15:00|2585.1|2579.1|2587.6|2581.6|2587.6|2581.6|2584.1|2578.1|30
1703074800000|2023-12-20 12:20:00|2587.1|2581.1|2586.6|2580.6|2587.9|2581.9|2584.4|2578.4|36
1703075100000|2023-12-20 12:25:00|2586.9|2580.9|2583.6|2577.6|2587.4|2581.4|2583.6|2577.6|43
1703075400000|2023-12-20 12:30:00|2583.4|2577.4|2582.6|2576.6|2586.1|2580.1|2582.6|2576.6|56
1703075700000|2023-12-20 12:35:00|2582.9|2576.9|2583.6|2577.6|2583.9|2577.9|2582.4|2576.4|33
1703076000000|2023-12-20 12:40:00|2583.4|2577.4|2582.6|2576.6|2583.9|2577.9|2580.6|2574.6|44
1703076300000|2023-12-20 12:45:00|2582.9|2576.9|2582.9|2576.9|2583.9|2577.9|2582.6|2576.6|23
1703076600000|2023-12-20 12:50:00|2582.6|2576.6|2581.4|2575.4|2582.6|2576.6|2579.1|2573.1|48
1703076900000|2023-12-20 12:55:00|2581.6|2575.6|2577.4|2571.4|2581.6|2575.6|2576.6|2570.6|52
1703077200000|2023-12-20 13:00:00|2577.6|2571.6|2576.1|2570.1|2578.6|2572.6|2573.4|2567.4|135
1703077500000|2023-12-20 13:05:00|2575.9|2569.9|2575.9|2569.9|2576.9|2570.9|2574.9|2568.9|59
1703077800000|2023-12-20 13:10:00|2576.1|2570.1|2583.1|2577.1|2585.4|2579.4|2576.1|2570.1|118
1703078100000|2023-12-20 13:15:00|2582.9|2576.9|2579.6|2573.6|2583.1|2577.1|2578.6|2572.6|79
1703078400000|2023-12-20 13:20:00|2579.9|2573.9|2581.6|2575.6|2582.6|2576.6|2579.6|2573.6|84
1703078700000|2023-12-20 13:25:00|2581.4|2575.4|2586.4|2580.4|2587.1|2581.1|2581.4|2575.4|57
1703079000000|2023-12-20 13:30:00|2586.6|2580.6|2587.9|2581.9|2588.4|2582.4|2585.6|2579.6|31
1703079300000|2023-12-20 13:35:00|2588.1|2582.1|2586.1|2580.1|2588.1|2582.1|2585.1|2579.1|32
1703079600000|2023-12-20 13:40:00|2585.9|2579.9|2585.6|2579.6|2586.6|2580.6|2585.1|2579.1|32
1703079900000|2023-12-20 13:45:00|2585.4|2579.4|2581.1|2575.1|2585.4|2579.4|2580.6|2574.6|32
1703080200000|2023-12-20 13:50:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2577.6|2571.6|40
1703080500000|2023-12-20 13:55:00|2581.6|2575.6|2581.9|2575.9|2583.1|2577.1|2580.6|2574.6|19
1703080800000|2023-12-20 14:00:00|2581.6|2575.6|2584.9|2578.9|2584.9|2578.9|2581.6|2575.6|30
1703081100000|2023-12-20 14:05:00|2585.1|2579.1|2583.4|2577.4|2585.1|2579.1|2583.4|2577.4|20
1703081400000|2023-12-20 14:10:00|2583.6|2577.6|2586.4|2580.4|2586.6|2580.6|2583.6|2577.6|33
1703081700000|2023-12-20 14:15:00|2586.1|2580.1|2585.6|2579.6|2586.4|2580.4|2584.9|2578.9|25
1703082000000|2023-12-20 14:20:00|2586.1|2580.1|2585.4|2579.4|2586.6|2580.6|2584.1|2578.1|24
1703082300000|2023-12-20 14:25:00|2585.6|2579.6|2586.6|2580.6|2589.4|2583.4|2585.6|2579.6|27
1703082600000|2023-12-20 14:30:00|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2581.1|2575.1|68
1703082900000|2023-12-20 14:35:00|2585.9|2579.9|2588.9|2582.9|2590.9|2584.9|2584.9|2578.9|75
1703083200000|2023-12-20 14:40:00|2588.6|2582.6|2588.1|2582.1|2588.9|2582.9|2587.1|2581.1|49
1703083500000|2023-12-20 14:45:00|2587.6|2581.6|2591.1|2585.1|2591.6|2585.6|2587.6|2581.6|50
1703083800000|2023-12-20 14:50:00|2591.4|2585.4|2592.6|2586.6|2593.9|2587.9|2591.1|2585.1|33
1703084100000|2023-12-20 14:55:00|2592.9|2586.9|2586.4|2580.4|2592.9|2586.9|2585.6|2579.6|45
1703084400000|2023-12-20 15:00:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2583.9|2577.9|93
1703084700000|2023-12-20 15:05:00|2585.9|2579.9|2588.9|2582.9|2588.9|2582.9|2585.9|2579.9|33
1703085000000|2023-12-20 15:10:00|2589.4|2583.4|2589.9|2583.9|2590.4|2584.4|2588.4|2582.4|48
1703085300000|2023-12-20 15:15:00|2590.1|2584.1|2590.1|2584.1|2590.6|2584.6|2588.6|2582.6|56
1703085600000|2023-12-20 15:20:00|2589.9|2583.9|2588.1|2582.1|2590.4|2584.4|2588.1|2582.1|53
1703085900000|2023-12-20 15:25:00|2588.6|2582.6|2587.6|2581.6|2590.1|2584.1|2586.1|2580.1|41
1703086200000|2023-12-20 15:30:00|2587.9|2581.9|2591.1|2585.1|2591.6|2585.6|2587.9|2581.9|52
1703086500000|2023-12-20 15:35:00|2590.9|2584.9|2588.4|2582.4|2591.6|2585.6|2588.4|2582.4|51
1703086800000|2023-12-20 15:40:00|2588.1|2582.1|2581.9|2575.9|2588.1|2582.1|2581.6|2575.6|80
1703087100000|2023-12-20 15:45:00|2581.6|2575.6|2579.5|2573.5|2585.4|2579.4|2578.3|2572.3|89
1703087400000|2023-12-20 15:50:00|2579.8|2573.8|2578.1|2572.1|2579.8|2573.8|2575.6|2569.6|49
1703087700000|2023-12-20 15:55:00|2577.9|2571.9|2575.6|2569.6|2577.9|2571.9|2573.9|2567.9|91
1703088000000|2023-12-20 16:00:00|2575.4|2569.4|2578.4|2572.4|2578.6|2572.6|2575.4|2569.4|31
1703088300000|2023-12-20 16:05:00|2578.6|2572.6|2580.4|2574.4|2581.4|2575.4|2576.9|2570.9|41
1703088600000|2023-12-20 16:10:00|2580.6|2574.6|2577.1|2571.1|2580.6|2574.6|2577.1|2571.1|14
1703088900000|2023-12-20 16:15:00|2576.9|2570.9|2577.9|2571.9|2578.6|2572.6|2576.6|2570.6|14
1703089200000|2023-12-20 16:20:00|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2576.6|2570.6|34
1703089500000|2023-12-20 16:25:00|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2576.9|2570.9|10
1703089800000|2023-12-20 16:30:00|2576.9|2570.9|2573.9|2567.9|2577.1|2571.1|2573.6|2567.6|28
1703090100000|2023-12-20 16:35:00|2573.6|2567.6|2568.6|2562.6|2573.6|2567.6|2568.4|2562.4|32
1703090400000|2023-12-20 16:40:00|2568.4|2562.4|2566.4|2560.4|2568.4|2562.4|2565.4|2559.4|32
1703090700000|2023-12-20 16:45:00|2565.6|2559.6|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|41
1703091000000|2023-12-20 16:50:00|2566.1|2560.1|2568.6|2562.6|2568.6|2562.6|2566.1|2560.1|14
1703091300000|2023-12-20 16:55:00|2568.9|2562.9|2566.1|2560.1|2569.6|2563.6|2565.9|2559.9|29
1703091600000|2023-12-20 17:00:00|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2565.6|2559.6|30
1703091900000|2023-12-20 17:05:00|2567.1|2561.1|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|11
1703092200000|2023-12-20 17:10:00|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|7
1703092500000|2023-12-20 17:15:00|2567.6|2561.6|2568.4|2562.4|2568.6|2562.6|2567.6|2561.6|4
1703092800000|2023-12-20 17:20:00|2568.6|2562.6|2568.1|2562.1|2569.1|2563.1|2567.6|2561.6|12
1703093100000|2023-12-20 17:25:00|2568.4|2562.4|2567.1|2561.1|2568.4|2562.4|2567.1|2561.1|4
1703093400000|2023-12-20 17:30:00|2567.4|2561.4|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|9
1703093700000|2023-12-20 17:35:00|2567.9|2561.9|2567.6|2561.6|2568.4|2562.4|2567.1|2561.1|9
1703094000000|2023-12-20 17:40:00|2567.4|2561.4|2566.6|2560.6|2567.9|2561.9|2566.4|2560.4|11
1703094300000|2023-12-20 17:45:00|2566.4|2560.4|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|9
1703094600000|2023-12-20 17:50:00|2566.6|2560.6|2565.9|2559.9|2566.9|2560.9|2565.9|2559.9|5
1703094900000|2023-12-20 17:55:00|2565.6|2559.6|2566|2560|2566.5|2560.5|2564.8|2558.8|28
1703095200000|2023-12-20 18:00:00|2566.3|2560.3|2567.5|2561.5|2567.6|2561.6|2566.3|2560.3|18
1703095500000|2023-12-20 18:05:00|2567.3|2561.3|2567.3|2561.3|2568.3|2562.3|2566.8|2560.8|10
1703095800000|2023-12-20 18:10:00|2567.5|2561.5|2567|2561|2567.5|2561.5|2566.8|2560.8|5
1703096100000|2023-12-20 18:15:00|2567.3|2561.3|2567.6|2561.6|2567.6|2561.6|2567.3|2561.3|3
1703096400000|2023-12-20 18:20:00|2567.5|2561.5|2568.8|2562.8|2569.6|2563.6|2567.5|2561.5|10
1703096700000|2023-12-20 18:25:00|2568.9|2562.9|2569.5|2563.5|2569.5|2563.5|2568|2562|7
1703097000000|2023-12-20 18:30:00|2569.6|2563.6|2570|2564|2570|2564|2569.6|2563.6|2
1703097300000|2023-12-20 18:35:00|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|4
1703097600000|2023-12-20 18:40:00|2570|2564|2569.3|2563.3|2570|2564|2569.3|2563.3|6
1703097900000|2023-12-20 18:45:00|2568.4|2562.4|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|3
1703098200000|2023-12-20 18:50:00|2567.8|2561.8|2569|2563|2569.3|2563.3|2567.8|2561.8|6
1703098500000|2023-12-20 18:55:00|2569.1|2563.1|2577.5|2558.8|2577.5|2564.9|2569.1|2558.3|8
1703120400000|2023-12-21 01:00:00|2567.6|2561.6|2566.3|2560.3|2567.6|2561.6|2564.6|2558.6|31
1703120700000|2023-12-21 01:05:00|2566.5|2560.5|2565|2559|2567.9|2561.9|2564.5|2558.5|40
1703121000000|2023-12-21 01:10:00|2564.5|2558.5|2568|2562|2568|2562|2564.5|2558.5|53
1703121300000|2023-12-21 01:15:00|2567.8|2561.8|2569.5|2563.5|2570|2564|2567.8|2561.8|39
1703121600000|2023-12-21 01:20:00|2569.8|2563.8|2569|2563|2571|2565|2568.5|2562.5|37
1703121900000|2023-12-21 01:25:00|2569.3|2563.3|2568.5|2562.5|2570.3|2564.3|2567.3|2561.3|52
1703122200000|2023-12-21 01:30:00|2568.8|2562.8|2567.5|2561.5|2569.8|2563.8|2567.3|2561.3|33
1703122500000|2023-12-21 01:35:00|2567.3|2561.3|2564.8|2558.8|2567.3|2561.3|2563|2557|37
1703122800000|2023-12-21 01:40:00|2565|2559|2565|2559|2565.5|2559.5|2563.5|2557.5|39
1703123100000|2023-12-21 01:45:00|2565.3|2559.3|2568|2562|2568|2562|2565|2559|21
1703123400000|2023-12-21 01:50:00|2567.5|2561.5|2564.3|2558.3|2567.5|2561.5|2564|2558|21
1703123700000|2023-12-21 01:55:00|2564.5|2558.5|2566.3|2560.3|2566.5|2560.5|2564.5|2558.5|29
1703124000000|2023-12-21 02:00:00|2566|2560|2565|2559|2567|2561|2564.8|2558.8|25
1703124300000|2023-12-21 02:05:00|2564.8|2558.8|2565.3|2559.3|2565.5|2559.5|2564.8|2558.8|13
1703124600000|2023-12-21 02:10:00|2565.5|2559.5|2563.3|2557.3|2565.5|2559.5|2563.3|2557.3|20
1703124900000|2023-12-21 02:15:00|2563|2557|2562.5|2556.5|2563|2557|2562.5|2556.5|3
1703125200000|2023-12-21 02:20:00|2562.3|2556.3|2559|2553|2562.3|2556.3|2558.9|2552.9|9
1703125500000|2023-12-21 02:25:00|2558.8|2552.8|2560.3|2554.3|2560.5|2554.5|2558.5|2552.5|18
1703125800000|2023-12-21 02:30:00|2560|2554|2559.5|2553.5|2560.3|2554.3|2557.5|2551.5|50
1703126100000|2023-12-21 02:35:00|2559.3|2553.3|2559.8|2553.8|2561|2555|2559.3|2553.3|39
1703126400000|2023-12-21 02:40:00|2559.5|2553.5|2558.5|2552.5|2560.3|2554.3|2558.5|2552.5|11
1703126700000|2023-12-21 02:45:00|2558.8|2552.8|2562|2556|2562|2556|2558.8|2552.8|25
1703127000000|2023-12-21 02:50:00|2562.3|2556.3|2563.3|2557.3|2563.3|2557.3|2562.3|2556.3|5
1703127300000|2023-12-21 02:55:00|2562.8|2556.8|2564.8|2558.8|2565|2559|2562.8|2556.8|9
1703127600000|2023-12-21 03:00:00|2564.3|2558.3|2567.3|2561.3|2567.3|2561.3|2563.8|2557.8|21
1703127900000|2023-12-21 03:05:00|2567|2561|2567.5|2561.5|2567.5|2561.5|2566|2560|15
1703128200000|2023-12-21 03:10:00|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2566|2560|34
1703128500000|2023-12-21 03:15:00|2567.3|2561.3|2568.3|2562.3|2568.5|2562.5|2566.5|2560.5|22
1703128800000|2023-12-21 03:20:00|2568|2562|2567.5|2561.5|2568.5|2562.5|2567.3|2561.3|14
1703129100000|2023-12-21 03:25:00|2567.8|2561.8|2569|2563|2569.3|2563.3|2567.8|2561.8|21
1703129400000|2023-12-21 03:30:00|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|2
1703129700000|2023-12-21 03:35:00|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|2
1703130300000|2023-12-21 03:45:00|2568.8|2562.8|2568|2562|2569|2563|2568|2562|5
1703131200000|2023-12-21 04:00:00|2567.8|2561.8|2566|2560|2567.8|2561.8|2566|2560|7
1703131500000|2023-12-21 04:05:00|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|4
1703131800000|2023-12-21 04:10:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565|2559|5
1703132100000|2023-12-21 04:15:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1703132400000|2023-12-21 04:20:00|2565.3|2559.3|2566|2560|2566|2560|2565.3|2559.3|4
1703133600000|2023-12-21 04:40:00|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|4
1703133900000|2023-12-21 04:45:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1703134500000|2023-12-21 04:55:00|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|3
1703134800000|2023-12-21 05:00:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2564|2558|8
1703135100000|2023-12-21 05:05:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1703135400000|2023-12-21 05:10:00|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.5|2559.5|5
1703135700000|2023-12-21 05:15:00|2566.5|2560.5|2568.8|2562.8|2568.8|2562.8|2566.5|2560.5|8
1703136000000|2023-12-21 05:20:00|2568.5|2562.5|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|2
1703136300000|2023-12-21 05:25:00|2569|2563|2570.5|2564.5|2570.8|2564.8|2569|2563|7
1703136600000|2023-12-21 05:30:00|2570.8|2564.8|2571.5|2565.5|2572.3|2566.3|2569.5|2563.5|52
1703136900000|2023-12-21 05:35:00|2571.3|2565.3|2572.3|2566.3|2573|2567|2571|2565|36
1703137200000|2023-12-21 05:40:00|2572.5|2566.5|2574.5|2568.5|2574.8|2568.8|2571.8|2565.8|43
1703137500000|2023-12-21 05:45:00|2574.8|2568.8|2573.5|2567.5|2575.5|2569.5|2573.5|2567.5|15
1703137800000|2023-12-21 05:50:00|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2570.5|2564.5|39
1703138100000|2023-12-21 05:55:00|2572.8|2566.8|2573|2567|2573|2567|2572.5|2566.5|56
1703138400000|2023-12-21 06:00:00|2573.3|2567.3|2571.5|2565.5|2573.8|2567.8|2571|2565|19
1703138700000|2023-12-21 06:05:00|2571.8|2565.8|2571.3|2565.3|2573|2567|2570.5|2564.5|25
1703139000000|2023-12-21 06:10:00|2571|2565|2570.5|2564.5|2571|2565|2570.3|2564.3|8
1703139300000|2023-12-21 06:15:00|2570.3|2564.3|2568.5|2562.5|2570.3|2564.3|2568.3|2562.3|16
1703139600000|2023-12-21 06:20:00|2568.8|2562.8|2570|2564|2570.3|2564.3|2568.8|2562.8|20
1703139900000|2023-12-21 06:25:00|2569.8|2563.8|2572.5|2566.5|2572.8|2566.8|2569|2563|38
1703140200000|2023-12-21 06:30:00|2572.8|2566.8|2573.5|2567.5|2574.3|2568.3|2572.8|2566.8|35
1703140500000|2023-12-21 06:35:00|2573.3|2567.3|2572.8|2566.8|2574.3|2568.3|2572.8|2566.8|18
1703140800000|2023-12-21 06:40:00|2573|2567|2573|2567|2573.3|2567.3|2572.8|2566.8|7
1703141100000|2023-12-21 06:45:00|2573.3|2567.3|2573.5|2567.5|2575.8|2569.8|2573|2567|46
1703141400000|2023-12-21 06:50:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2572.3|2566.3|72
1703141700000|2023-12-21 06:55:00|2573.8|2567.8|2573.8|2567.8|2574.5|2568.5|2573.3|2567.3|31
1703142000000|2023-12-21 07:00:00|2574|2568|2572.5|2566.5|2574.5|2568.5|2570.8|2564.8|47
1703142300000|2023-12-21 07:05:00|2572.8|2566.8|2572.8|2566.8|2573|2567|2570.8|2564.8|33
1703142600000|2023-12-21 07:10:00|2573|2567|2573.8|2567.8|2573.8|2567.8|2571.5|2565.5|21
1703142900000|2023-12-21 07:15:00|2573.5|2567.5|2572.3|2566.3|2574.3|2568.3|2572.3|2566.3|24
1703143200000|2023-12-21 07:20:00|2572.5|2566.5|2569.8|2563.8|2572.5|2566.5|2569.5|2563.5|14
1703143500000|2023-12-21 07:25:00|2570|2564|2567.8|2561.8|2570.8|2564.8|2567.3|2561.3|30
1703143800000|2023-12-21 07:30:00|2568|2562|2574|2568|2574|2568|2568|2562|40
1703144100000|2023-12-21 07:35:00|2574.3|2568.3|2566.5|2560.5|2574.3|2568.3|2566.5|2560.5|44
1703144400000|2023-12-21 07:40:00|2566.8|2560.8|2570.3|2564.3|2570.3|2564.3|2566.5|2560.5|23
1703144700000|2023-12-21 07:45:00|2570|2564|2562.3|2556.3|2570|2564|2561.3|2555.3|40
1703145000000|2023-12-21 07:50:00|2561.8|2555.8|2560|2554|2564.8|2558.8|2560|2554|27
1703145300000|2023-12-21 07:55:00|2559|2553|2558.9|2552.9|2559.8|2553.8|2554.5|2548.5|65
1703145600000|2023-12-21 08:00:00|2559.1|2553.1|2557.4|2551.4|2565.3|2559.3|2557|2551|83
1703145900000|2023-12-21 08:05:00|2557.5|2551.5|2552.4|2546.4|2557.5|2551.5|2552.4|2546.4|70
1703146200000|2023-12-21 08:10:00|2552.1|2546.1|2549.6|2543.6|2552.1|2546.1|2548.6|2542.6|71
1703146500000|2023-12-21 08:15:00|2549.4|2543.4|2549.4|2543.4|2549.8|2543.8|2544.6|2538.6|78
1703146800000|2023-12-21 08:20:00|2549.6|2543.6|2546.9|2540.9|2552.1|2546.1|2545.6|2539.6|69
1703147100000|2023-12-21 08:25:00|2546.1|2540.1|2549.1|2543.1|2549.1|2543.1|2544.6|2538.6|43
1703147400000|2023-12-21 08:30:00|2549.4|2543.4|2554.1|2548.1|2554.1|2548.1|2549.1|2543.1|43
1703147700000|2023-12-21 08:35:00|2553.6|2547.6|2557.1|2551.1|2557.1|2551.1|2553.4|2547.4|53
1703148000000|2023-12-21 08:40:00|2556.9|2550.9|2558.4|2552.4|2558.4|2552.4|2556.1|2550.1|39
1703148300000|2023-12-21 08:45:00|2558.6|2552.6|2558.6|2552.6|2559.1|2553.1|2557.6|2551.6|24
1703148600000|2023-12-21 08:50:00|2558.4|2552.4|2555.4|2549.4|2558.4|2552.4|2554.9|2548.9|26
1703148900000|2023-12-21 08:55:00|2555.6|2549.6|2556.9|2550.9|2556.9|2550.9|2553.4|2547.4|27
1703149200000|2023-12-21 09:00:00|2557.1|2551.1|2556.6|2550.6|2561.6|2555.6|2555.1|2549.1|74
1703149500000|2023-12-21 09:05:00|2556.4|2550.4|2554.9|2548.9|2556.4|2550.4|2545.6|2539.6|103
1703149800000|2023-12-21 09:10:00|2554.6|2548.6|2552.4|2546.4|2556.4|2550.4|2550.4|2544.4|44
1703150100000|2023-12-21 09:15:00|2552.1|2546.1|2552.4|2546.4|2554.4|2548.4|2550.4|2544.4|48
1703150400000|2023-12-21 09:20:00|2552.6|2546.6|2547.4|2541.4|2553.4|2547.4|2547.4|2541.4|50
1703150700000|2023-12-21 09:25:00|2547.9|2541.9|2544.4|2538.4|2548.1|2542.1|2544.4|2538.4|45
1703151000000|2023-12-21 09:30:00|2544.9|2538.9|2545.6|2539.6|2548.4|2542.4|2541.9|2535.9|67
1703151300000|2023-12-21 09:35:00|2545.9|2539.9|2545.6|2539.6|2546.1|2540.1|2542.4|2536.4|44
1703151600000|2023-12-21 09:40:00|2545.4|2539.4|2546.6|2540.6|2548.9|2542.9|2545.4|2539.4|36
1703151900000|2023-12-21 09:45:00|2547.4|2541.4|2547.6|2541.6|2549.1|2543.1|2547.4|2541.4|34
1703152200000|2023-12-21 09:50:00|2547.4|2541.4|2545.5|2539.5|2547.4|2541.4|2544.6|2538.6|27
1703152500000|2023-12-21 09:55:00|2545.8|2539.8|2548|2542|2548.5|2542.5|2544.8|2538.8|32
1703152800000|2023-12-21 10:00:00|2547.8|2541.8|2548.8|2542.8|2549|2543|2547|2541|35
1703153100000|2023-12-21 10:05:00|2548.5|2542.5|2546.8|2540.8|2548.5|2542.5|2546.8|2540.8|16
1703153400000|2023-12-21 10:10:00|2547|2541|2549.9|2543.9|2550|2544|2547|2541|27
1703153700000|2023-12-21 10:15:00|2549.8|2543.8|2548.5|2542.5|2549.8|2543.8|2548.5|2542.5|21
1703154000000|2023-12-21 10:20:00|2548.8|2542.8|2548.5|2542.5|2549.5|2543.5|2548.3|2542.3|16
1703154300000|2023-12-21 10:25:00|2548.8|2542.8|2547.3|2541.3|2548.8|2542.8|2547.3|2541.3|11
1703154600000|2023-12-21 10:30:00|2547.5|2541.5|2548.3|2542.3|2548.3|2542.3|2547.4|2541.4|13
1703154900000|2023-12-21 10:35:00|2548|2542|2547.3|2541.3|2548|2542|2546.3|2540.3|18
1703155200000|2023-12-21 10:40:00|2547|2541|2548.5|2542.5|2548.5|2542.5|2546.3|2540.3|26
1703155500000|2023-12-21 10:45:00|2548.3|2542.3|2549.5|2543.5|2550|2544|2548.3|2542.3|13
1703155800000|2023-12-21 10:50:00|2549.3|2543.3|2550|2544|2550|2544|2547.8|2541.8|16
1703156100000|2023-12-21 10:55:00|2550.3|2544.3|2552.5|2546.5|2552.6|2546.6|2550|2544|12
1703156400000|2023-12-21 11:00:00|2552.3|2546.3|2552|2546|2552.4|2546.4|2550|2544|26
1703156700000|2023-12-21 11:05:00|2552.3|2546.3|2554.6|2548.6|2554.8|2548.8|2552|2546|18
1703157000000|2023-12-21 11:10:00|2554.8|2548.8|2552.6|2546.6|2555.5|2549.5|2552.6|2546.6|22
1703157300000|2023-12-21 11:15:00|2552.3|2546.3|2552.3|2546.3|2553.3|2547.3|2548.6|2542.6|37
1703157600000|2023-12-21 11:20:00|2552.5|2546.5|2555.3|2549.3|2555.3|2549.3|2552.5|2546.5|21
1703157900000|2023-12-21 11:25:00|2555|2549|2553.8|2547.8|2555.3|2549.3|2552.8|2546.8|17
1703158200000|2023-12-21 11:30:00|2553.5|2547.5|2555.5|2549.5|2555.5|2549.5|2553.5|2547.5|15
1703158500000|2023-12-21 11:35:00|2555.3|2549.3|2556.3|2550.3|2557|2551|2553.8|2547.8|23
1703158800000|2023-12-21 11:40:00|2556.5|2550.5|2557.5|2551.5|2557.8|2551.8|2555.8|2549.8|28
1703159100000|2023-12-21 11:45:00|2557.8|2551.8|2557.3|2551.3|2558|2552|2556.8|2550.8|29
1703159400000|2023-12-21 11:50:00|2557.5|2551.5|2560|2554|2560.3|2554.3|2557.5|2551.5|28
1703159700000|2023-12-21 11:55:00|2560.3|2554.3|2562.5|2556.5|2562.5|2556.5|2559.5|2553.5|37
1703160000000|2023-12-21 12:00:00|2562.8|2556.8|2565.3|2559.3|2565.3|2559.3|2561.3|2555.3|29
1703160300000|2023-12-21 12:05:00|2565.5|2559.5|2566.5|2560.5|2566.5|2560.5|2562.8|2556.8|31
1703160600000|2023-12-21 12:10:00|2566.8|2560.8|2569.8|2563.8|2570.3|2564.3|2566.8|2560.8|46
1703160900000|2023-12-21 12:15:00|2570|2564|2565|2559|2570|2564|2564.8|2558.8|47
1703161200000|2023-12-21 12:20:00|2565.3|2559.3|2570.3|2564.3|2570.3|2564.3|2565.3|2559.3|43
1703161500000|2023-12-21 12:25:00|2570.6|2564.6|2569.8|2563.8|2570.6|2564.6|2567|2561|47
1703161800000|2023-12-21 12:30:00|2569.6|2563.6|2570.5|2564.5|2570.8|2564.8|2569|2563|45
1703162100000|2023-12-21 12:35:00|2570.8|2564.8|2568.8|2562.8|2571|2565|2568.8|2562.8|30
1703162400000|2023-12-21 12:40:00|2569.3|2563.3|2569|2563|2570.3|2564.3|2567.4|2561.4|60
1703162700000|2023-12-21 12:45:00|2568.8|2562.8|2569.8|2563.8|2570.3|2564.3|2568.8|2562.8|17
1703163000000|2023-12-21 12:50:00|2569.5|2563.5|2566.8|2560.8|2569.8|2563.8|2564.8|2558.8|72
1703163300000|2023-12-21 12:55:00|2567|2561|2569.5|2563.5|2570|2564|2566.5|2560.5|44
1703163600000|2023-12-21 13:00:00|2569.8|2563.8|2573.8|2567.8|2574.6|2568.6|2569.5|2563.5|129
1703163900000|2023-12-21 13:05:00|2574.1|2568.1|2571.3|2565.3|2575.3|2569.3|2571|2565|89
1703164200000|2023-12-21 13:10:00|2571|2565|2572.3|2566.3|2572.8|2566.8|2570.3|2564.3|67
1703164500000|2023-12-21 13:15:00|2572|2566|2573.3|2567.3|2575.3|2569.3|2572|2566|75
1703164800000|2023-12-21 13:20:00|2573.5|2567.5|2574.8|2568.8|2575|2569|2572.8|2566.8|66
1703165100000|2023-12-21 13:25:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2572.8|2566.8|82
1703165400000|2023-12-21 13:30:00|2573.8|2567.8|2578.8|2572.8|2579|2573|2571.8|2565.8|141
1703165700000|2023-12-21 13:35:00|2578.3|2572.3|2578.6|2572.6|2579.8|2573.8|2574.5|2568.5|71
1703166000000|2023-12-21 13:40:00|2578.5|2572.5|2575|2569|2579.5|2573.5|2574.3|2568.3|92
1703166300000|2023-12-21 13:45:00|2574.8|2568.8|2575|2569|2575.8|2569.8|2572.5|2566.5|92
1703166600000|2023-12-21 13:50:00|2574.8|2568.8|2577.8|2571.8|2577.8|2571.8|2574.3|2568.3|67
1703166900000|2023-12-21 13:55:00|2577.5|2571.5|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|37
1703167200000|2023-12-21 14:00:00|2576.6|2570.6|2579|2573|2579.3|2573.3|2575.8|2569.8|54
1703167500000|2023-12-21 14:05:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2576.5|2570.5|47
1703167800000|2023-12-21 14:10:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2576|2570|27
1703168100000|2023-12-21 14:15:00|2576.8|2570.8|2576.3|2570.3|2578.4|2572.4|2576.3|2570.3|25
1703168400000|2023-12-21 14:20:00|2576|2570|2572.8|2566.8|2577.1|2571.1|2572.3|2566.3|75
1703168700000|2023-12-21 14:25:00|2572.9|2566.9|2572.5|2566.5|2574|2568|2572.5|2566.5|32
1703169000000|2023-12-21 14:30:00|2572.8|2566.8|2577|2571|2577|2571|2572.8|2566.8|70
1703169300000|2023-12-21 14:35:00|2576.8|2570.8|2578|2572|2579.3|2573.3|2576.8|2570.8|86
1703169600000|2023-12-21 14:40:00|2577.8|2571.8|2576|2570|2577.8|2571.8|2574.9|2568.9|60
1703169900000|2023-12-21 14:45:00|2576.1|2570.1|2576.5|2570.5|2577|2571|2574.3|2568.3|58
1703170200000|2023-12-21 14:50:00|2576.8|2570.8|2572.3|2566.3|2577|2571|2570.6|2564.6|72
1703170500000|2023-12-21 14:55:00|2572.5|2566.5|2570.3|2564.3|2573.3|2567.3|2570.3|2564.3|48
1703170800000|2023-12-21 15:00:00|2570|2564|2564.3|2558.3|2571|2565|2564.3|2558.3|67
1703171100000|2023-12-21 15:05:00|2564.5|2558.5|2561.1|2555.1|2565.3|2559.3|2560.8|2554.8|71
1703171400000|2023-12-21 15:10:00|2561|2555|2559.5|2553.5|2561|2555|2558.5|2552.5|73
1703171700000|2023-12-21 15:15:00|2559.8|2553.8|2557.3|2551.3|2559.8|2553.8|2556.8|2550.8|58
1703172000000|2023-12-21 15:20:00|2557|2551|2559.5|2553.5|2561|2555|2556.3|2550.3|57
1703172300000|2023-12-21 15:25:00|2559.4|2553.4|2554.8|2548.8|2559.4|2553.4|2554.5|2548.5|88
1703172600000|2023-12-21 15:30:00|2555|2549|2552.1|2546.1|2558.8|2552.8|2551.8|2545.8|103
1703172900000|2023-12-21 15:35:00|2552|2546|2550.5|2544.5|2552.8|2546.8|2548.3|2542.3|64
1703173200000|2023-12-21 15:40:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2546.3|2540.3|62
1703173500000|2023-12-21 15:45:00|2550.3|2544.3|2545.5|2539.5|2555.4|2549.4|2544.3|2538.3|107
1703173800000|2023-12-21 15:50:00|2545|2539|2546.9|2540.9|2547|2541|2543.5|2537.5|62
1703174100000|2023-12-21 15:55:00|2547.1|2541.1|2549.3|2543.3|2553.1|2547.1|2547.1|2541.1|141
1703174400000|2023-12-21 16:00:00|2549.4|2543.4|2548.3|2542.3|2550.5|2544.5|2548.3|2542.3|39
1703174700000|2023-12-21 16:05:00|2548.5|2542.5|2549|2543|2551.3|2545.3|2548.1|2542.1|49
1703175000000|2023-12-21 16:10:00|2549.3|2543.3|2542.1|2536.1|2549.3|2543.3|2541.8|2535.8|67
1703175300000|2023-12-21 16:15:00|2542.5|2536.5|2547|2541|2547.5|2541.5|2542.5|2536.5|46
1703175600000|2023-12-21 16:20:00|2546.8|2540.8|2549.9|2543.9|2550.4|2544.4|2546.8|2540.8|32
1703175900000|2023-12-21 16:25:00|2549.8|2543.8|2549.8|2543.8|2550.3|2544.3|2549.3|2543.3|27
1703176200000|2023-12-21 16:30:00|2550|2544|2553.4|2547.4|2553.5|2547.5|2550|2544|19
1703176500000|2023-12-21 16:35:00|2553.5|2547.5|2554.5|2548.5|2555.8|2549.8|2553.5|2547.5|22
1703176800000|2023-12-21 16:40:00|2554.4|2548.4|2551.5|2545.5|2554.4|2548.4|2551.5|2545.5|36
1703177100000|2023-12-21 16:45:00|2551.8|2545.8|2552.5|2546.5|2553|2547|2551.8|2545.8|19
1703177400000|2023-12-21 16:50:00|2552.8|2546.8|2552.8|2546.8|2553|2547|2552.4|2546.4|19
1703177700000|2023-12-21 16:55:00|2553|2547|2552|2546|2553|2547|2551.5|2545.5|42
1703178000000|2023-12-21 17:00:00|2551.9|2545.9|2551.5|2545.5|2552.3|2546.3|2551.1|2545.1|11
1703178300000|2023-12-21 17:05:00|2552.1|2546.1|2552.8|2546.8|2553.8|2547.8|2552.1|2546.1|13
1703178600000|2023-12-21 17:10:00|2553|2547|2552.3|2546.3|2553.5|2547.5|2551.8|2545.8|19
1703178900000|2023-12-21 17:15:00|2552.5|2546.5|2552.5|2546.5|2553.5|2547.5|2552.3|2546.3|13
1703179200000|2023-12-21 17:20:00|2552.4|2546.4|2551|2545|2552.4|2546.4|2550.5|2544.5|14
1703179500000|2023-12-21 17:25:00|2550.8|2544.8|2550.3|2544.3|2551|2545|2549.5|2543.5|17
1703179800000|2023-12-21 17:30:00|2550.5|2544.5|2548.8|2542.8|2551.8|2545.8|2548.8|2542.8|18
1703180100000|2023-12-21 17:35:00|2549|2543|2549.5|2543.5|2549.8|2543.8|2548.5|2542.5|9
1703180400000|2023-12-21 17:40:00|2549.8|2543.8|2551.9|2545.9|2551.9|2545.9|2549.8|2543.8|8
1703180700000|2023-12-21 17:45:00|2551.6|2545.6|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|8
1703181000000|2023-12-21 17:50:00|2551.3|2545.3|2549.5|2543.5|2551.3|2545.3|2549|2543|14
1703181300000|2023-12-21 17:55:00|2549.8|2543.8|2552.8|2546.8|2553.3|2547.3|2549.5|2543.5|29
1703181600000|2023-12-21 18:00:00|2552.5|2546.5|2551.5|2545.5|2553.3|2547.3|2551.5|2545.5|25
1703181900000|2023-12-21 18:05:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2550.8|2544.8|18
1703182200000|2023-12-21 18:10:00|2551.3|2545.3|2551|2545|2551.8|2545.8|2550.5|2544.5|15
1703182500000|2023-12-21 18:15:00|2550.8|2544.8|2550.5|2544.5|2551|2545|2550|2544|23
1703182800000|2023-12-21 18:20:00|2551|2545|2552.3|2546.3|2553|2547|2550.8|2544.8|19
1703183100000|2023-12-21 18:25:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1703183400000|2023-12-21 18:30:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|7
1703183700000|2023-12-21 18:35:00|2552.5|2546.5|2551.8|2545.8|2552.5|2546.5|2550.5|2544.5|7
1703184000000|2023-12-21 18:40:00|2552|2546|2551.8|2545.8|2552.5|2546.5|2551.5|2545.5|11
1703184300000|2023-12-21 18:45:00|2552|2546|2552|2546|2552|2546|2552|2546|1
1703184600000|2023-12-21 18:50:00|2552.3|2546.3|2553.5|2547.5|2554|2548|2552.3|2546.3|6
1703184900000|2023-12-21 18:55:00|2553.8|2547.8|2560.3|2541.5|2560.3|2547.8|2553.8|2541.3|3
1703206800000|2023-12-22 01:00:00|2558.4|2552.4|2558.1|2552.1|2559.1|2553.1|2557.4|2551.4|26
1703207100000|2023-12-22 01:05:00|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2556.1|2550.1|26
1703207400000|2023-12-22 01:10:00|2558.1|2552.1|2556.1|2550.1|2559.4|2553.4|2555.6|2549.6|39
1703207700000|2023-12-22 01:15:00|2556.4|2550.4|2559.6|2553.6|2560.6|2554.6|2556.4|2550.4|43
1703208000000|2023-12-22 01:20:00|2559.9|2553.9|2561.4|2555.4|2562.6|2556.6|2559.6|2553.6|54
1703208300000|2023-12-22 01:25:00|2560.9|2554.9|2559.1|2553.1|2560.9|2554.9|2558.6|2552.6|28
1703208600000|2023-12-22 01:30:00|2558.9|2552.9|2560.6|2554.6|2561.4|2555.4|2558.4|2552.4|31
1703208900000|2023-12-22 01:35:00|2560.4|2554.4|2562.4|2556.4|2562.6|2556.6|2560.4|2554.4|66
1703209200000|2023-12-22 01:40:00|2562.1|2556.1|2566.1|2560.1|2566.9|2560.9|2560.9|2554.9|68
1703209500000|2023-12-22 01:45:00|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2564.4|2558.4|45
1703209800000|2023-12-22 01:50:00|2566.9|2560.9|2566.9|2560.9|2567.9|2561.9|2564.9|2558.9|50
1703210100000|2023-12-22 01:55:00|2567.1|2561.1|2565.9|2559.9|2567.6|2561.6|2565.1|2559.1|37
1703210400000|2023-12-22 02:00:00|2565.6|2559.6|2563.9|2557.9|2566.4|2560.4|2562.9|2556.9|58
1703210700000|2023-12-22 02:05:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2561.9|2555.9|30
1703211000000|2023-12-22 02:10:00|2563.1|2557.1|2562.9|2556.9|2563.4|2557.4|2561.4|2555.4|22
1703211300000|2023-12-22 02:15:00|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|5
1703211600000|2023-12-22 02:20:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|8
1703211900000|2023-12-22 02:25:00|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|6
1703212200000|2023-12-22 02:30:00|2562.6|2556.6|2567.6|2561.6|2567.9|2561.9|2562.4|2556.4|80
1703212500000|2023-12-22 02:35:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2566.1|2560.1|37
1703212800000|2023-12-22 02:40:00|2567.4|2561.4|2570.6|2564.6|2570.6|2564.6|2566.6|2560.6|58
1703213100000|2023-12-22 02:45:00|2570.4|2564.4|2570.6|2564.6|2571.4|2565.4|2568.1|2562.1|37
1703213400000|2023-12-22 02:50:00|2570.4|2564.4|2570.6|2564.6|2571.4|2565.4|2569.9|2563.9|21
1703213700000|2023-12-22 02:55:00|2570.9|2564.9|2573.4|2567.4|2574.6|2568.6|2570.9|2564.9|41
1703214000000|2023-12-22 03:00:00|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2571.9|2565.9|20
1703214300000|2023-12-22 03:05:00|2571.9|2565.9|2574.9|2568.9|2574.9|2568.9|2571.6|2565.6|30
1703214600000|2023-12-22 03:10:00|2575.1|2569.1|2574.4|2568.4|2575.4|2569.4|2573.1|2567.1|17
1703214900000|2023-12-22 03:15:00|2574.6|2568.6|2573.6|2567.6|2574.9|2568.9|2573.1|2567.1|28
1703215200000|2023-12-22 03:20:00|2573.4|2567.4|2573.6|2567.6|2574.1|2568.1|2573.1|2567.1|9
1703215500000|2023-12-22 03:25:00|2573.4|2567.4|2573.9|2567.9|2574.6|2568.6|2572.1|2566.1|23
1703215800000|2023-12-22 03:30:00|2573.6|2567.6|2572.1|2566.1|2573.6|2567.6|2571.4|2565.4|11
1703216100000|2023-12-22 03:35:00|2571.6|2565.6|2571.4|2565.4|2572.1|2566.1|2569.4|2563.4|35
1703216400000|2023-12-22 03:40:00|2571.1|2565.1|2571.1|2565.1|2571.6|2565.6|2569.4|2563.4|43
1703216700000|2023-12-22 03:45:00|2570.6|2564.6|2573.4|2567.4|2573.4|2567.4|2570.1|2564.1|19
1703217000000|2023-12-22 03:50:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2572.6|2566.6|10
1703217300000|2023-12-22 03:55:00|2573.1|2567.1|2573.4|2567.4|2573.9|2567.9|2572.4|2566.4|10
1703217600000|2023-12-22 04:00:00|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2572.4|2566.4|16
1703217900000|2023-12-22 04:05:00|2572.9|2566.9|2571.1|2565.1|2573.1|2567.1|2571.1|2565.1|10
1703218200000|2023-12-22 04:10:00|2570.9|2564.9|2569.4|2563.4|2570.9|2564.9|2569.4|2563.4|12
1703218500000|2023-12-22 04:15:00|2569.9|2563.9|2570.6|2564.6|2570.9|2564.9|2569.9|2563.9|9
1703218800000|2023-12-22 04:20:00|2570.9|2564.9|2571.1|2565.1|2571.4|2565.4|2570.9|2564.9|5
1703219100000|2023-12-22 04:25:00|2571.4|2565.4|2570.4|2564.4|2571.6|2565.6|2570.4|2564.4|4
1703219400000|2023-12-22 04:30:00|2570.9|2564.9|2570.6|2564.6|2572.4|2566.4|2570.4|2564.4|13
1703219700000|2023-12-22 04:35:00|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|3
1703220000000|2023-12-22 04:40:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.1|2563.1|9
1703220300000|2023-12-22 04:45:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1703220600000|2023-12-22 04:50:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1703220900000|2023-12-22 04:55:00|2570.4|2564.4|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|4
1703221200000|2023-12-22 05:00:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2568.4|2562.4|22
1703221500000|2023-12-22 05:05:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2569.1|2563.1|19
1703221800000|2023-12-22 05:10:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.1|2564.1|8
1703222100000|2023-12-22 05:15:00|2571.1|2565.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|10
1703222400000|2023-12-22 05:20:00|2571.9|2565.9|2572.4|2566.4|2572.6|2566.6|2571.9|2565.9|8
1703222700000|2023-12-22 05:25:00|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.6|2566.6|6
1703223000000|2023-12-22 05:30:00|2573.4|2567.4|2570.6|2564.6|2573.4|2567.4|2570.4|2564.4|52
1703223300000|2023-12-22 05:35:00|2570.4|2564.4|2570.6|2564.6|2570.9|2564.9|2568.6|2562.6|32
1703223600000|2023-12-22 05:40:00|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|10
1703223900000|2023-12-22 05:45:00|2570.1|2564.1|2567.4|2561.4|2570.6|2564.6|2566.9|2560.9|40
1703224200000|2023-12-22 05:50:00|2567.6|2561.6|2567.1|2561.1|2568.1|2562.1|2566.4|2560.4|24
1703224500000|2023-12-22 05:55:00|2567.4|2561.4|2568.9|2562.9|2569.1|2563.1|2566.6|2560.6|31
1703224800000|2023-12-22 06:00:00|2569.1|2563.1|2569.4|2563.4|2570.6|2564.6|2569.1|2563.1|32
1703225100000|2023-12-22 06:05:00|2568.9|2562.9|2569.1|2563.1|2570.1|2564.1|2568.6|2562.6|22
1703225400000|2023-12-22 06:10:00|2568.9|2562.9|2569.6|2563.6|2569.6|2563.6|2568.1|2562.1|12
1703225700000|2023-12-22 06:15:00|2569.4|2563.4|2567.9|2561.9|2569.4|2563.4|2565.9|2559.9|30
1703226000000|2023-12-22 06:20:00|2568.1|2562.1|2569.1|2563.1|2569.4|2563.4|2567.9|2561.9|33
1703226300000|2023-12-22 06:25:00|2568.9|2562.9|2571.4|2565.4|2571.4|2565.4|2568.9|2562.9|19
1703226600000|2023-12-22 06:30:00|2571.1|2565.1|2569.4|2563.4|2571.4|2565.4|2569.4|2563.4|24
1703226900000|2023-12-22 06:35:00|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2565.9|2559.9|72
1703227200000|2023-12-22 06:40:00|2569.6|2563.6|2568.9|2562.9|2570.1|2564.1|2568.9|2562.9|27
1703227500000|2023-12-22 06:45:00|2568.6|2562.6|2570.6|2564.6|2571.4|2565.4|2568.1|2562.1|53
1703227800000|2023-12-22 06:50:00|2570.4|2564.4|2571.4|2565.4|2572.4|2566.4|2569.1|2563.1|36
1703228100000|2023-12-22 06:55:00|2571.6|2565.6|2572.9|2566.9|2573.1|2567.1|2571.4|2565.4|35
1703228400000|2023-12-22 07:00:00|2572.6|2566.6|2573.4|2567.4|2575.1|2569.1|2572.4|2566.4|25
1703228700000|2023-12-22 07:05:00|2573.6|2567.6|2573.1|2567.1|2573.9|2567.9|2571.9|2565.9|21
1703229000000|2023-12-22 07:10:00|2572.9|2566.9|2574.1|2568.1|2574.1|2568.1|2572.1|2566.1|11
1703229300000|2023-12-22 07:15:00|2573.9|2567.9|2573.4|2567.4|2574.4|2568.4|2573.1|2567.1|10
1703229600000|2023-12-22 07:20:00|2573.1|2567.1|2574.1|2568.1|2574.1|2568.1|2572.9|2566.9|6
1703229900000|2023-12-22 07:25:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.1|2568.1|8
1703230200000|2023-12-22 07:30:00|2575.4|2569.4|2578.6|2572.6|2579.1|2573.1|2574.4|2568.4|36
1703230500000|2023-12-22 07:35:00|2578.9|2572.9|2576.9|2570.9|2579.1|2573.1|2576.9|2570.9|18
1703230800000|2023-12-22 07:40:00|2575.9|2569.9|2576.4|2570.4|2576.6|2570.6|2575.1|2569.1|21
1703231100000|2023-12-22 07:45:00|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|10
1703231400000|2023-12-22 07:50:00|2576.4|2570.4|2575.9|2569.9|2577.9|2571.9|2575.1|2569.1|23
1703231700000|2023-12-22 07:55:00|2576.1|2570.1|2579.5|2573.5|2579.5|2573.5|2576.1|2570.1|21
1703232000000|2023-12-22 08:00:00|2579.8|2573.8|2587.6|2581.6|2587.8|2581.8|2579.8|2573.8|111
1703232300000|2023-12-22 08:05:00|2588.3|2582.3|2586|2580|2589.8|2583.8|2584.8|2578.8|76
1703232600000|2023-12-22 08:10:00|2585.8|2579.8|2585.6|2579.6|2586.1|2580.1|2579.8|2573.8|68
1703232900000|2023-12-22 08:15:00|2586|2580|2587.1|2581.1|2587.1|2581.1|2585|2579|50
1703233200000|2023-12-22 08:20:00|2586.5|2580.5|2585.8|2579.8|2587.5|2581.5|2583.3|2577.3|48
1703233500000|2023-12-22 08:25:00|2585.5|2579.5|2587.4|2581.4|2587.5|2581.5|2584.8|2578.8|46
1703233800000|2023-12-22 08:30:00|2587.3|2581.3|2591.5|2585.5|2591.8|2585.8|2585.3|2579.3|63
1703234100000|2023-12-22 08:35:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2590|2584|33
1703234400000|2023-12-22 08:40:00|2592|2586|2592.5|2586.5|2593.8|2587.8|2591.5|2585.5|42
1703234700000|2023-12-22 08:45:00|2592.3|2586.3|2590.5|2584.5|2592.5|2586.5|2589.3|2583.3|28
1703235000000|2023-12-22 08:50:00|2590.3|2584.3|2591|2585|2591.3|2585.3|2590|2584|26
1703235300000|2023-12-22 08:55:00|2591.3|2585.3|2594.6|2588.6|2594.6|2588.6|2591.3|2585.3|18
1703235600000|2023-12-22 09:00:00|2594.8|2588.8|2594.8|2588.8|2599.3|2593.3|2594|2588|121
1703235900000|2023-12-22 09:05:00|2595|2589|2596.1|2590.1|2597.4|2591.4|2594.4|2588.4|77
1703236200000|2023-12-22 09:10:00|2595.9|2589.9|2596.5|2590.5|2597.4|2591.4|2594.4|2588.4|67
1703236500000|2023-12-22 09:15:00|2596.8|2590.8|2596.4|2590.4|2597.6|2591.6|2596.3|2590.3|35
1703236800000|2023-12-22 09:20:00|2596.3|2590.3|2594|2588|2596.4|2590.4|2591.6|2585.6|77
1703237100000|2023-12-22 09:25:00|2593.5|2587.5|2597|2591|2597.3|2591.3|2593|2587|36
1703237400000|2023-12-22 09:30:00|2596.8|2590.8|2598|2592|2599.5|2593.5|2596.8|2590.8|36
1703237700000|2023-12-22 09:35:00|2598.3|2592.3|2601.5|2595.5|2601.8|2595.8|2596.5|2590.5|42
1703238000000|2023-12-22 09:40:00|2601.8|2595.8|2602.5|2596.5|2603|2597|2601.8|2595.8|36
1703238300000|2023-12-22 09:45:00|2602.3|2596.3|2598.5|2592.5|2602.3|2596.3|2598|2592|43
1703238600000|2023-12-22 09:50:00|2598.8|2592.8|2594.8|2588.8|2598.8|2592.8|2594.3|2588.3|48
1703238900000|2023-12-22 09:55:00|2595|2589|2596.5|2590.5|2596.5|2590.5|2594|2588|34
1703239200000|2023-12-22 10:00:00|2596.3|2590.3|2595|2589|2596.3|2590.3|2594.9|2588.9|20
1703239500000|2023-12-22 10:05:00|2594.8|2588.8|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|22
1703239800000|2023-12-22 10:10:00|2597|2591|2597.5|2591.5|2599.8|2593.8|2596.8|2590.8|26
1703240100000|2023-12-22 10:15:00|2597.8|2591.8|2598.8|2592.8|2598.8|2592.8|2597.5|2591.5|15
1703240400000|2023-12-22 10:20:00|2598.6|2592.6|2596|2590|2598.6|2592.6|2596|2590|25
1703240700000|2023-12-22 10:25:00|2596.3|2590.3|2595.5|2589.5|2597.8|2591.8|2594.3|2588.3|37
1703241000000|2023-12-22 10:30:00|2595.3|2589.3|2598.3|2592.3|2598.5|2592.5|2594.3|2588.3|34
1703241300000|2023-12-22 10:35:00|2598.5|2592.5|2598.5|2592.5|2600.3|2594.3|2598.5|2592.5|35
1703241600000|2023-12-22 10:40:00|2598.3|2592.3|2596.8|2590.8|2598.8|2592.8|2594.8|2588.8|31
1703241900000|2023-12-22 10:45:00|2597|2591|2599.3|2593.3|2600.5|2594.5|2597|2591|25
1703242200000|2023-12-22 10:50:00|2599|2593|2599|2593|2599.3|2593.3|2596.9|2590.9|22
1703242500000|2023-12-22 10:55:00|2599.3|2593.3|2600.8|2594.8|2601.5|2595.5|2599.3|2593.3|28
1703242800000|2023-12-22 11:00:00|2600.5|2594.5|2600|2594|2601.9|2595.9|2599.5|2593.5|30
1703243100000|2023-12-22 11:05:00|2600.3|2594.3|2602|2596|2602.3|2596.3|2600.3|2594.3|16
1703243400000|2023-12-22 11:10:00|2602.3|2596.3|2600.8|2594.8|2602.5|2596.5|2598.9|2592.9|30
1703243700000|2023-12-22 11:15:00|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2599.6|2593.6|16
1703244000000|2023-12-22 11:20:00|2600.6|2594.6|2598|2592|2600.8|2594.8|2597|2591|22
1703244300000|2023-12-22 11:25:00|2598.3|2592.3|2600.5|2594.5|2601.5|2595.5|2598.3|2592.3|23
1703244600000|2023-12-22 11:30:00|2600.8|2594.8|2600.8|2594.8|2601.3|2595.3|2600|2594|15
1703244900000|2023-12-22 11:35:00|2601|2595|2602.8|2596.8|2602.8|2596.8|2601|2595|19
1703245200000|2023-12-22 11:40:00|2602.4|2596.4|2601.3|2595.3|2602.5|2596.5|2600.3|2594.3|35
1703245500000|2023-12-22 11:45:00|2601|2595|2599.5|2593.5|2601.4|2595.4|2599|2593|19
1703245800000|2023-12-22 11:50:00|2599.8|2593.8|2598.6|2592.6|2599.8|2593.8|2597.1|2591.1|25
1703246100000|2023-12-22 11:55:00|2598.9|2592.9|2601.3|2595.3|2601.3|2595.3|2598.9|2592.9|17
1703246400000|2023-12-22 12:00:00|2601|2595|2601.8|2595.8|2602.5|2596.5|2600.3|2594.3|34
1703246700000|2023-12-22 12:05:00|2602|2596|2600|2594|2602|2596|2598.3|2592.3|32
1703247000000|2023-12-22 12:10:00|2600.3|2594.3|2597.3|2591.3|2600.3|2594.3|2596.3|2590.3|44
1703247300000|2023-12-22 12:15:00|2597|2591|2596.5|2590.5|2599.3|2593.3|2595.8|2589.8|31
1703247600000|2023-12-22 12:20:00|2596.4|2590.4|2596.3|2590.3|2596.8|2590.8|2594.8|2588.8|25
1703247900000|2023-12-22 12:25:00|2596|2590|2597.3|2591.3|2597.3|2591.3|2594.9|2588.9|30
1703248200000|2023-12-22 12:30:00|2597.1|2591.1|2594.6|2588.6|2597.8|2591.8|2594.5|2588.5|35
1703248500000|2023-12-22 12:35:00|2594.8|2588.8|2596.3|2590.3|2597|2591|2594.8|2588.8|29
1703248800000|2023-12-22 12:40:00|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2594.3|2588.3|31
1703249100000|2023-12-22 12:45:00|2596.3|2590.3|2595.5|2589.5|2596.5|2590.5|2594.3|2588.3|32
1703249400000|2023-12-22 12:50:00|2595.3|2589.3|2596|2590|2596.5|2590.5|2594.3|2588.3|58
1703249700000|2023-12-22 12:55:00|2595.8|2589.8|2594.5|2588.5|2595.8|2589.8|2591.4|2585.4|80
1703250000000|2023-12-22 13:00:00|2593.9|2587.9|2599.3|2593.3|2601.3|2595.3|2593.3|2587.3|239
1703250300000|2023-12-22 13:05:00|2599|2593|2602.5|2596.5|2602.5|2596.5|2598.8|2592.8|109
1703250600000|2023-12-22 13:10:00|2602.3|2596.3|2600.8|2594.8|2602.5|2596.5|2600.3|2594.3|80
1703250900000|2023-12-22 13:15:00|2601|2595|2602.4|2596.4|2602.5|2596.5|2601|2595|47
1703251200000|2023-12-22 13:20:00|2602.8|2596.8|2606.5|2600.5|2609.5|2603.5|2602.8|2596.8|70
1703251500000|2023-12-22 13:25:00|2606.8|2600.8|2608.4|2602.4|2609.8|2603.8|2606.3|2600.3|88
1703251800000|2023-12-22 13:30:00|2608.9|2602.9|2609.9|2603.9|2609.9|2603.9|2603.8|2597.8|142
1703252100000|2023-12-22 13:35:00|2610|2604|2612|2606|2612.8|2606.8|2607.8|2601.8|100
1703252400000|2023-12-22 13:40:00|2612.3|2606.3|2612.8|2606.8|2615.8|2609.8|2611.5|2605.5|75
1703252700000|2023-12-22 13:45:00|2612.5|2606.5|2612.3|2606.3|2613.5|2607.5|2611.5|2605.5|70
1703253000000|2023-12-22 13:50:00|2612.5|2606.5|2614.3|2608.3|2615.8|2609.8|2611.8|2605.8|75
1703253300000|2023-12-22 13:55:00|2614|2608|2613.5|2607.5|2615|2609|2612|2606|42
1703253600000|2023-12-22 14:00:00|2613.3|2607.3|2610.6|2604.6|2613.5|2607.5|2610|2604|46
1703253900000|2023-12-22 14:05:00|2611|2605|2610|2604|2612.8|2606.8|2609.8|2603.8|60
1703254200000|2023-12-22 14:10:00|2609.8|2603.8|2609|2603|2611.8|2605.8|2609|2603|39
1703254500000|2023-12-22 14:15:00|2608.8|2602.8|2607.1|2601.1|2608.8|2602.8|2605.9|2599.9|31
1703254800000|2023-12-22 14:20:00|2607.3|2601.3|2607.5|2601.5|2610.6|2604.6|2607.3|2601.3|55
1703255100000|2023-12-22 14:25:00|2607.6|2601.6|2607.3|2601.3|2610.9|2604.9|2606.3|2600.3|88
1703255400000|2023-12-22 14:30:00|2607|2601|2610.8|2604.8|2610.8|2604.8|2606.5|2600.5|69
1703255700000|2023-12-22 14:35:00|2611.3|2605.3|2614.1|2608.1|2614.3|2608.3|2610.9|2604.9|100
1703256000000|2023-12-22 14:40:00|2614|2608|2616|2610|2617.1|2611.1|2612.8|2606.8|192
1703256300000|2023-12-22 14:45:00|2616.3|2610.3|2616.1|2610.1|2617.3|2611.3|2615.1|2609.1|95
1703256600000|2023-12-22 14:50:00|2616.3|2610.3|2616.3|2610.3|2617.5|2611.5|2615.6|2609.6|138
1703256900000|2023-12-22 14:55:00|2616.6|2610.6|2615|2609|2617.5|2611.5|2615|2609|94
1703257200000|2023-12-22 15:00:00|2615.1|2609.1|2614.9|2608.9|2616.8|2610.8|2612.6|2606.6|105
1703257500000|2023-12-22 15:05:00|2615.1|2609.1|2612.8|2606.8|2617|2611|2612.8|2606.8|76
1703257800000|2023-12-22 15:10:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2610.5|2604.5|50
1703258100000|2023-12-22 15:15:00|2611.5|2605.5|2609.8|2603.8|2611.5|2605.5|2608.8|2602.8|48
1703258400000|2023-12-22 15:20:00|2609.5|2603.5|2608|2602|2609.5|2603.5|2607.5|2601.5|42
1703258700000|2023-12-22 15:25:00|2607.8|2601.8|2608.1|2602.1|2608.8|2602.8|2607.5|2601.5|24
1703259000000|2023-12-22 15:30:00|2608.3|2602.3|2607.8|2601.8|2608.6|2602.6|2606.5|2600.5|25
1703259300000|2023-12-22 15:35:00|2608|2602|2603.1|2597.1|2608.8|2602.8|2602.8|2596.8|49
1703259600000|2023-12-22 15:40:00|2602.9|2596.9|2605.8|2599.8|2606.8|2600.8|2602.9|2596.9|72
1703259900000|2023-12-22 15:45:00|2605.1|2599.1|2606.3|2600.3|2607.3|2601.3|2604.8|2598.8|50
1703260200000|2023-12-22 15:50:00|2606|2600|2604.3|2598.3|2607.8|2601.8|2604.3|2598.3|68
1703260500000|2023-12-22 15:55:00|2603.8|2597.8|2602.8|2596.8|2604.9|2598.9|2602.5|2596.5|82
1703260800000|2023-12-22 16:00:00|2602.5|2596.5|2597.8|2591.8|2602.8|2596.8|2597.5|2591.5|61
1703261100000|2023-12-22 16:05:00|2596.9|2590.9|2600|2594|2601.3|2595.3|2596.9|2590.9|60
1703261400000|2023-12-22 16:10:00|2599.8|2593.8|2601.3|2595.3|2602.3|2596.3|2599.3|2593.3|37
1703261700000|2023-12-22 16:15:00|2601.5|2595.5|2604.8|2598.8|2605.1|2599.1|2601.5|2595.5|24
1703262000000|2023-12-22 16:20:00|2604.5|2598.5|2601.3|2595.3|2604.8|2598.8|2600.8|2594.8|23
1703262300000|2023-12-22 16:25:00|2601|2595|2602.8|2596.8|2603.5|2597.5|2601|2595|29
1703262600000|2023-12-22 16:30:00|2603|2597|2603.3|2597.3|2604.8|2598.8|2603|2597|24
1703262900000|2023-12-22 16:35:00|2603.5|2597.5|2602.6|2596.6|2604.5|2598.5|2601.8|2595.8|43
1703263200000|2023-12-22 16:40:00|2602.8|2596.8|2602|2596|2602.8|2596.8|2601.3|2595.3|17
1703263500000|2023-12-22 16:45:00|2602.3|2596.3|2598.5|2592.5|2602.5|2596.5|2598.3|2592.3|30
1703263800000|2023-12-22 16:50:00|2598.9|2592.9|2599.3|2593.3|2600.8|2594.8|2598.3|2592.3|33
1703264100000|2023-12-22 16:55:00|2599.5|2593.5|2597.8|2591.8|2600.3|2594.3|2597.8|2591.8|26
1703264400000|2023-12-22 17:00:00|2598.1|2592.1|2599.5|2593.5|2600.3|2594.3|2597.5|2591.5|39
1703264700000|2023-12-22 17:05:00|2599.8|2593.8|2597.8|2591.8|2599.8|2593.8|2597.5|2591.5|8
1703265000000|2023-12-22 17:10:00|2597.5|2591.5|2599.5|2593.5|2599.8|2593.8|2597.5|2591.5|20
1703265300000|2023-12-22 17:15:00|2599.6|2593.6|2599.5|2593.5|2600|2594|2599.4|2593.4|8
1703265600000|2023-12-22 17:20:00|2599.3|2593.3|2598|2592|2599.3|2593.3|2597.3|2591.3|24
1703265900000|2023-12-22 17:25:00|2598.3|2592.3|2598.8|2592.8|2599|2593|2598.3|2592.3|7
1703266200000|2023-12-22 17:30:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|18
1703266500000|2023-12-22 17:35:00|2599.5|2593.5|2599.8|2593.8|2600|2594|2599.5|2593.5|6
1703266800000|2023-12-22 17:40:00|2599.5|2593.5|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|3
1703267100000|2023-12-22 17:45:00|2599.5|2593.5|2600|2594|2600.5|2594.5|2599.5|2593.5|9
1703267400000|2023-12-22 17:50:00|2600.3|2594.3|2599.5|2593.5|2601|2595|2599.5|2593.5|20
1703267700000|2023-12-22 17:55:00|2599.3|2593.3|2600.5|2594.5|2601.1|2595.1|2598.8|2592.8|20
1703268000000|2023-12-22 18:00:00|2600.8|2594.8|2599.5|2593.5|2601|2595|2598.8|2592.8|15
1703268300000|2023-12-22 18:05:00|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|8
1703268600000|2023-12-22 18:10:00|2598.8|2592.8|2600|2594|2600|2594|2598.8|2592.8|6
1703268900000|2023-12-22 18:15:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.3|2593.3|8
1703269200000|2023-12-22 18:20:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|8
1703269500000|2023-12-22 18:25:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|12
1703269800000|2023-12-22 18:30:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1703270100000|2023-12-22 18:35:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1703270400000|2023-12-22 18:40:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|3
1703270700000|2023-12-22 18:45:00|2601|2595|2599.3|2593.3|2601|2595|2599.3|2593.3|7
1703271000000|2023-12-22 18:50:00|2599|2593|2604.1|2598.1|2605.9|2599.9|2597.4|2591.4|48
1703271300000|2023-12-22 18:55:00|2604.4|2598.4|2610.8|2592|2611.8|2600.1|2604.4|2591.8|13
1703638800000|2023-12-27 01:00:00|2598.9|2592.9|2599.6|2593.6|2600.4|2594.4|2598.1|2592.1|37
1703639100000|2023-12-27 01:05:00|2599.4|2593.4|2602.1|2596.1|2602.9|2596.9|2598.1|2592.1|57
1703639400000|2023-12-27 01:10:00|2602.4|2596.4|2601.1|2595.1|2603.9|2597.9|2600.9|2594.9|36
1703639700000|2023-12-27 01:15:00|2600.9|2594.9|2599.6|2593.6|2601.6|2595.6|2599.4|2593.4|38
1703640000000|2023-12-27 01:20:00|2599.4|2593.4|2599.9|2593.9|2600.9|2594.9|2597.9|2591.9|35
1703640300000|2023-12-27 01:25:00|2599.6|2593.6|2600.6|2594.6|2600.9|2594.9|2599.1|2593.1|42
1703640600000|2023-12-27 01:30:00|2600.4|2594.4|2600.9|2594.9|2602.4|2596.4|2599.4|2593.4|133
1703640900000|2023-12-27 01:35:00|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2598.4|2592.4|58
1703641200000|2023-12-27 01:40:00|2600.9|2594.9|2599.1|2593.1|2600.9|2594.9|2597.4|2591.4|34
1703641500000|2023-12-27 01:45:00|2598.9|2592.9|2597.6|2591.6|2599.4|2593.4|2597.4|2591.4|23
1703641800000|2023-12-27 01:50:00|2597.9|2591.9|2600.1|2594.1|2600.9|2594.9|2597.9|2591.9|28
1703642100000|2023-12-27 01:55:00|2600.4|2594.4|2596.4|2590.4|2600.4|2594.4|2596.4|2590.4|23
1703642400000|2023-12-27 02:00:00|2596.6|2590.6|2596.6|2590.6|2598.1|2592.1|2594.9|2588.9|37
1703642700000|2023-12-27 02:05:00|2596.4|2590.4|2598.4|2592.4|2598.4|2592.4|2595.9|2589.9|14
1703643000000|2023-12-27 02:10:00|2598.9|2592.9|2595.6|2589.6|2599.6|2593.6|2595.6|2589.6|42
1703643300000|2023-12-27 02:15:00|2595.4|2589.4|2594.6|2588.6|2596.1|2590.1|2593.9|2587.9|11
1703643600000|2023-12-27 02:20:00|2594.4|2588.4|2599.4|2593.4|2599.6|2593.6|2594.4|2588.4|25
1703643900000|2023-12-27 02:25:00|2599.1|2593.1|2599.9|2593.9|2600.6|2594.6|2599.1|2593.1|13
1703644200000|2023-12-27 02:30:00|2600.4|2594.4|2604.6|2598.6|2605.1|2599.1|2600.4|2594.4|56
1703644500000|2023-12-27 02:35:00|2604.4|2598.4|2603.4|2597.4|2604.6|2598.6|2602.4|2596.4|33
1703644800000|2023-12-27 02:40:00|2603.1|2597.1|2605.1|2599.1|2606.1|2600.1|2603.1|2597.1|37
1703645100000|2023-12-27 02:45:00|2604.9|2598.9|2608.4|2602.4|2608.9|2602.9|2604.9|2598.9|27
1703645400000|2023-12-27 02:50:00|2608.1|2602.1|2608.1|2602.1|2609.6|2603.6|2607.9|2601.9|30
1703645700000|2023-12-27 02:55:00|2608.4|2602.4|2609.6|2603.6|2610.6|2604.6|2608.1|2602.1|49
1703646000000|2023-12-27 03:00:00|2609.4|2603.4|2609.9|2603.9|2610.4|2604.4|2608.4|2602.4|55
1703646300000|2023-12-27 03:05:00|2609.1|2603.1|2608.1|2602.1|2609.9|2603.9|2607.4|2601.4|46
1703646600000|2023-12-27 03:10:00|2608.6|2602.6|2608.1|2602.1|2610.6|2604.6|2607.6|2601.6|42
1703646900000|2023-12-27 03:15:00|2608.6|2602.6|2605.6|2599.6|2608.9|2602.9|2605.4|2599.4|35
1703647200000|2023-12-27 03:20:00|2605.9|2599.9|2608.6|2602.6|2608.9|2602.9|2605.9|2599.9|20
1703647500000|2023-12-27 03:25:00|2608.9|2602.9|2610.1|2604.1|2610.6|2604.6|2608.4|2602.4|17
1703647800000|2023-12-27 03:30:00|2610.4|2604.4|2608.1|2602.1|2610.4|2604.4|2608.1|2602.1|9
1703648100000|2023-12-27 03:35:00|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1703648400000|2023-12-27 03:40:00|2608.4|2602.4|2609.4|2603.4|2610.1|2604.1|2608.4|2602.4|9
1703648700000|2023-12-27 03:45:00|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.4|2602.4|7
1703649000000|2023-12-27 03:50:00|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|4
1703649300000|2023-12-27 03:55:00|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|5
1703649600000|2023-12-27 04:00:00|2609.4|2603.4|2611.1|2605.1|2611.1|2605.1|2609.4|2603.4|6
1703650200000|2023-12-27 04:10:00|2611.4|2605.4|2611.9|2605.9|2612.4|2606.4|2611.4|2605.4|8
1703650500000|2023-12-27 04:15:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2610.6|2604.6|6
1703650800000|2023-12-27 04:20:00|2611.9|2605.9|2614.4|2608.4|2614.6|2608.6|2611.9|2605.9|13
1703651100000|2023-12-27 04:25:00|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2614.1|2608.1|5
1703651400000|2023-12-27 04:30:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1703651700000|2023-12-27 04:35:00|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1703652300000|2023-12-27 04:45:00|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2612.9|2606.9|9
1703652600000|2023-12-27 04:50:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1703653200000|2023-12-27 05:00:00|2614.6|2608.6|2616.1|2610.1|2616.4|2610.4|2614.6|2608.6|13
1703653500000|2023-12-27 05:05:00|2616.4|2610.4|2616.1|2610.1|2616.6|2610.6|2615.1|2609.1|13
1703653800000|2023-12-27 05:10:00|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.4|2609.4|7
1703654100000|2023-12-27 05:15:00|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|4
1703654400000|2023-12-27 05:20:00|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.4|2608.4|6
1703654700000|2023-12-27 05:25:00|2614.6|2608.6|2614.4|2608.4|2615.6|2609.6|2614.4|2608.4|12
1703655000000|2023-12-27 05:30:00|2613.9|2607.9|2609.9|2603.9|2613.9|2607.9|2609.1|2603.1|143
1703655300000|2023-12-27 05:35:00|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2607.6|2601.6|143
1703655600000|2023-12-27 05:40:00|2609.1|2603.1|2612.4|2606.4|2612.4|2606.4|2609.1|2603.1|36
1703655900000|2023-12-27 05:45:00|2612.6|2606.6|2612.1|2606.1|2613.9|2607.9|2611.1|2605.1|18
1703656200000|2023-12-27 05:50:00|2611.9|2605.9|2612.6|2606.6|2613.4|2607.4|2611.1|2605.1|29
1703656500000|2023-12-27 05:55:00|2612.9|2606.9|2614.9|2608.9|2615.1|2609.1|2612.9|2606.9|19
1703656800000|2023-12-27 06:00:00|2615.1|2609.1|2614.1|2608.1|2615.1|2609.1|2613.1|2607.1|18
1703657100000|2023-12-27 06:05:00|2614.4|2608.4|2613.1|2607.1|2614.9|2608.9|2612.4|2606.4|34
1703657400000|2023-12-27 06:10:00|2613.4|2607.4|2613.9|2607.9|2614.4|2608.4|2612.6|2606.6|17
1703657700000|2023-12-27 06:15:00|2613.6|2607.6|2612.9|2606.9|2614.4|2608.4|2612.9|2606.9|9
1703658000000|2023-12-27 06:20:00|2613.1|2607.1|2617.1|2611.1|2617.4|2611.4|2613.1|2607.1|19
1703658300000|2023-12-27 06:25:00|2617.4|2611.4|2617.6|2611.6|2618.9|2612.9|2616.6|2610.6|24
1703658600000|2023-12-27 06:30:00|2617.9|2611.9|2618.4|2612.4|2620.1|2614.1|2617.6|2611.6|78
1703658900000|2023-12-27 06:35:00|2618.1|2612.1|2617.9|2611.9|2619.6|2613.6|2617.9|2611.9|125
1703659200000|2023-12-27 06:40:00|2618.1|2612.1|2618.4|2612.4|2619.1|2613.1|2617.9|2611.9|145
1703659500000|2023-12-27 06:45:00|2618.9|2612.9|2621.4|2615.4|2621.4|2615.4|2618.1|2612.1|44
1703659800000|2023-12-27 06:50:00|2621.1|2615.1|2618.6|2612.6|2621.1|2615.1|2618.4|2612.4|19
1703660100000|2023-12-27 06:55:00|2618.9|2612.9|2618.4|2612.4|2619.1|2613.1|2617.9|2611.9|19
1703660400000|2023-12-27 07:00:00|2618.1|2612.1|2626.4|2620.4|2628.4|2622.4|2617.9|2611.9|31
1703660700000|2023-12-27 07:05:00|2626.6|2620.6|2624.6|2618.6|2627.6|2621.6|2623.9|2617.9|43
1703661000000|2023-12-27 07:10:00|2624.4|2618.4|2624.1|2618.1|2625.4|2619.4|2622.6|2616.6|15
1703661300000|2023-12-27 07:15:00|2623.9|2617.9|2624.4|2618.4|2627.9|2621.9|2623.9|2617.9|24
1703661600000|2023-12-27 07:20:00|2624.1|2618.1|2625.1|2619.1|2625.4|2619.4|2623.1|2617.1|24
1703661900000|2023-12-27 07:25:00|2624.9|2618.9|2626.9|2620.9|2626.9|2620.9|2624.9|2618.9|7
1703662200000|2023-12-27 07:30:00|2626.6|2620.6|2632.6|2626.6|2633.1|2627.1|2626.6|2620.6|35
1703662500000|2023-12-27 07:35:00|2633.1|2627.1|2632.9|2626.9|2635.1|2629.1|2631.4|2625.4|45
1703662800000|2023-12-27 07:40:00|2633.1|2627.1|2639.5|2633.5|2639.5|2633.5|2633.1|2627.1|31
1703663100000|2023-12-27 07:45:00|2639.8|2633.8|2641.1|2635.1|2641.1|2635.1|2638.6|2632.6|14
1703663400000|2023-12-27 07:50:00|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2639.1|2633.1|28
1703663700000|2023-12-27 07:55:00|2641.5|2635.5|2637.8|2631.8|2641.5|2635.5|2637|2631|33
1703664000000|2023-12-27 08:00:00|2638|2632|2643.1|2637.1|2644.1|2638.1|2637.5|2631.5|105
1703664300000|2023-12-27 08:05:00|2643.4|2637.4|2645.5|2639.5|2647|2641|2642.1|2636.1|63
1703664600000|2023-12-27 08:10:00|2645.4|2639.4|2642.8|2636.8|2645.6|2639.6|2642|2636|53
1703664900000|2023-12-27 08:15:00|2643|2637|2637.3|2631.3|2643.3|2637.3|2635.3|2629.3|62
1703665200000|2023-12-27 08:20:00|2637.5|2631.5|2637.3|2631.3|2639.3|2633.3|2637.3|2631.3|53
1703665500000|2023-12-27 08:25:00|2637|2631|2641.8|2635.8|2642.8|2636.8|2637|2631|52
1703665800000|2023-12-27 08:30:00|2641.5|2635.5|2640.6|2634.6|2641.8|2635.8|2638.4|2632.4|37
1703666100000|2023-12-27 08:35:00|2640.4|2634.4|2640.6|2634.6|2641.6|2635.6|2639.4|2633.4|28
1703666400000|2023-12-27 08:40:00|2640.4|2634.4|2634.6|2628.6|2640.8|2634.8|2634.6|2628.6|46
1703666700000|2023-12-27 08:45:00|2634.9|2628.9|2638|2632|2638.5|2632.5|2634.3|2628.3|65
1703667000000|2023-12-27 08:50:00|2638.5|2632.5|2634.4|2628.4|2639.3|2633.3|2634.4|2628.4|33
1703667300000|2023-12-27 08:55:00|2634.1|2628.1|2635.3|2629.3|2636.9|2630.9|2633.8|2627.8|32
1703667600000|2023-12-27 09:00:00|2635.5|2629.5|2638.3|2632.3|2639|2633|2634.8|2628.8|87
1703667900000|2023-12-27 09:05:00|2638.5|2632.5|2639.3|2633.3|2641.1|2635.1|2637|2631|65
1703668200000|2023-12-27 09:10:00|2639|2633|2636.9|2630.9|2639.3|2633.3|2631.4|2625.4|89
1703668500000|2023-12-27 09:15:00|2636.6|2630.6|2631.4|2625.4|2636.6|2630.6|2631.4|2625.4|50
1703668800000|2023-12-27 09:20:00|2631.9|2625.9|2635.9|2629.9|2636.4|2630.4|2631.9|2625.9|49
1703669100000|2023-12-27 09:25:00|2635.8|2629.8|2630.3|2624.3|2636.9|2630.9|2630.3|2624.3|65
1703669400000|2023-12-27 09:30:00|2630.1|2624.1|2624.4|2618.4|2630.1|2624.1|2623.8|2617.8|61
1703669700000|2023-12-27 09:35:00|2624.5|2618.5|2625.5|2619.5|2627|2621|2624.5|2618.5|39
1703670000000|2023-12-27 09:40:00|2625.3|2619.3|2624.8|2618.8|2626.5|2620.5|2623.8|2617.8|43
1703670300000|2023-12-27 09:45:00|2625.3|2619.3|2626.3|2620.3|2626.5|2620.5|2624|2618|35
1703670600000|2023-12-27 09:50:00|2626.5|2620.5|2628.5|2622.5|2630.3|2624.3|2626.5|2620.5|47
1703670900000|2023-12-27 09:55:00|2628.3|2622.3|2625.3|2619.3|2628.8|2622.8|2623|2617|58
1703671200000|2023-12-27 10:00:00|2625.5|2619.5|2629|2623|2629|2623|2625.4|2619.4|52
1703671500000|2023-12-27 10:05:00|2628.8|2622.8|2627.3|2621.3|2629|2623|2626.6|2620.6|41
1703671800000|2023-12-27 10:10:00|2627.5|2621.5|2624.8|2618.8|2629|2623|2624.5|2618.5|54
1703672100000|2023-12-27 10:15:00|2625|2619|2622.5|2616.5|2625|2619|2620.5|2614.5|53
1703672400000|2023-12-27 10:20:00|2622.6|2616.6|2621.5|2615.5|2623.5|2617.5|2620.8|2614.8|54
1703672700000|2023-12-27 10:25:00|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2619.5|2613.5|38
1703673000000|2023-12-27 10:30:00|2621.5|2615.5|2623.3|2617.3|2624.9|2618.9|2620.3|2614.3|51
1703673300000|2023-12-27 10:35:00|2623.5|2617.5|2626.8|2620.8|2627.8|2621.8|2623.5|2617.5|48
1703673600000|2023-12-27 10:40:00|2627|2621|2625.8|2619.8|2627.3|2621.3|2625.3|2619.3|30
1703673900000|2023-12-27 10:45:00|2625.3|2619.3|2627.8|2621.8|2628.1|2622.1|2625|2619|31
1703674200000|2023-12-27 10:50:00|2627.5|2621.5|2629|2623|2629.8|2623.8|2627.1|2621.1|34
1703674500000|2023-12-27 10:55:00|2628.8|2622.8|2625.8|2619.8|2631.5|2625.5|2625.8|2619.8|60
1703674800000|2023-12-27 11:00:00|2626|2620|2631.8|2625.8|2632.3|2626.3|2626|2620|97
1703675100000|2023-12-27 11:05:00|2632|2626|2632.8|2626.8|2634|2628|2631.3|2625.3|52
1703675400000|2023-12-27 11:10:00|2633|2627|2634.3|2628.3|2634.8|2628.8|2631.1|2625.1|68
1703675700000|2023-12-27 11:15:00|2634.5|2628.5|2633.1|2627.1|2634.8|2628.8|2631.8|2625.8|72
1703676000000|2023-12-27 11:20:00|2633.5|2627.5|2634.3|2628.3|2634.8|2628.8|2633.3|2627.3|26
1703676300000|2023-12-27 11:25:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2633.8|2627.8|19
1703676600000|2023-12-27 11:30:00|2635|2629|2631.5|2625.5|2635|2629|2630.8|2624.8|46
1703676900000|2023-12-27 11:35:00|2631.3|2625.3|2632.5|2626.5|2634|2628|2631.3|2625.3|22
1703677200000|2023-12-27 11:40:00|2632.8|2626.8|2633.5|2627.5|2634.8|2628.8|2632.8|2626.8|38
1703677500000|2023-12-27 11:45:00|2633.3|2627.3|2632.5|2626.5|2633.8|2627.8|2631.9|2625.9|34
1703677800000|2023-12-27 11:50:00|2632.8|2626.8|2632|2626|2633|2627|2631.8|2625.8|25
1703678100000|2023-12-27 11:55:00|2632.3|2626.3|2630.8|2624.8|2632.5|2626.5|2630.8|2624.8|33
1703678400000|2023-12-27 12:00:00|2630.5|2624.5|2631.3|2625.3|2633.6|2627.6|2630.3|2624.3|49
1703678700000|2023-12-27 12:05:00|2631|2625|2630.6|2624.6|2631.8|2625.8|2629.4|2623.4|33
1703679000000|2023-12-27 12:10:00|2630.8|2624.8|2629.5|2623.5|2631.8|2625.8|2629.5|2623.5|43
1703679300000|2023-12-27 12:15:00|2629.8|2623.8|2626.8|2620.8|2630.5|2624.5|2626.8|2620.8|48
1703679600000|2023-12-27 12:20:00|2626.5|2620.5|2631.5|2625.5|2631.8|2625.8|2626.3|2620.3|54
1703679900000|2023-12-27 12:25:00|2631.3|2625.3|2626.6|2620.6|2631.3|2625.3|2626.6|2620.6|53
1703680200000|2023-12-27 12:30:00|2626.9|2620.9|2626|2620|2628.3|2622.3|2623.6|2617.6|78
1703680500000|2023-12-27 12:35:00|2625.9|2619.9|2625.6|2619.6|2626.4|2620.4|2623.9|2617.9|44
1703680800000|2023-12-27 12:40:00|2625.4|2619.4|2622.1|2616.1|2625.4|2619.4|2621.9|2615.9|44
1703681100000|2023-12-27 12:45:00|2621.9|2615.9|2619|2613|2622.4|2616.4|2619|2613|71
1703681400000|2023-12-27 12:50:00|2618.8|2612.8|2621.1|2615.1|2623.4|2617.4|2617|2611|91
1703681700000|2023-12-27 12:55:00|2621.4|2615.4|2621.5|2615.5|2625.8|2619.8|2621.4|2615.4|63
1703682000000|2023-12-27 13:00:00|2621.3|2615.3|2624|2618|2626.8|2620.8|2618|2612|277
1703682300000|2023-12-27 13:05:00|2624.3|2618.3|2627.5|2621.5|2628|2622|2622.5|2616.5|113
1703682600000|2023-12-27 13:10:00|2627.8|2621.8|2626|2620|2628.8|2622.8|2625.5|2619.5|68
1703682900000|2023-12-27 13:15:00|2625.8|2619.8|2626.5|2620.5|2630|2624|2625.8|2619.8|62
1703683200000|2023-12-27 13:20:00|2626.8|2620.8|2626.1|2620.1|2629.8|2623.8|2625.4|2619.4|58
1703683500000|2023-12-27 13:25:00|2626.4|2620.4|2627.5|2621.5|2627.5|2621.5|2624.6|2618.6|64
1703683800000|2023-12-27 13:30:00|2627.8|2621.8|2625.9|2619.9|2630|2624|2625.6|2619.6|103
1703684100000|2023-12-27 13:35:00|2625.8|2619.8|2624|2618|2625.8|2619.8|2622.3|2616.3|46
1703684400000|2023-12-27 13:40:00|2624.3|2618.3|2625.4|2619.4|2625.8|2619.8|2622.8|2616.8|50
1703684700000|2023-12-27 13:45:00|2625.8|2619.8|2622|2616|2627|2621|2621.3|2615.3|51
1703685000000|2023-12-27 13:50:00|2621.8|2615.8|2620.5|2614.5|2621.8|2615.8|2616.9|2610.9|39
1703685300000|2023-12-27 13:55:00|2620.3|2614.3|2622.5|2616.5|2622.5|2616.5|2620.3|2614.3|28
1703685600000|2023-12-27 14:00:00|2622.6|2616.6|2628.3|2622.3|2629.1|2623.1|2622.6|2616.6|39
1703685900000|2023-12-27 14:05:00|2628.6|2622.6|2629.3|2623.3|2629.9|2623.9|2627.3|2621.3|43
1703686200000|2023-12-27 14:10:00|2629.5|2623.5|2629.4|2623.4|2631.8|2625.8|2629.3|2623.3|52
1703686500000|2023-12-27 14:15:00|2629.3|2623.3|2630|2624|2630|2624|2628.4|2622.4|24
1703686800000|2023-12-27 14:20:00|2629.8|2623.8|2633.3|2627.3|2633.3|2627.3|2629.5|2623.5|77
1703687100000|2023-12-27 14:25:00|2633.5|2627.5|2636.5|2630.5|2637.3|2631.3|2632|2626|117
1703687400000|2023-12-27 14:30:00|2636.3|2630.3|2638.3|2632.3|2638.8|2632.8|2635.8|2629.8|104
1703687700000|2023-12-27 14:35:00|2638.1|2632.1|2640.3|2634.3|2640.8|2634.8|2637.5|2631.5|62
1703688000000|2023-12-27 14:40:00|2640.5|2634.5|2639.3|2633.3|2640.9|2634.9|2638.3|2632.3|52
1703688300000|2023-12-27 14:45:00|2638.5|2632.5|2644.5|2638.5|2645|2639|2638.5|2632.5|71
1703688600000|2023-12-27 14:50:00|2644.3|2638.3|2644|2638|2644.5|2638.5|2642.5|2636.5|69
1703688900000|2023-12-27 14:55:00|2644.3|2638.3|2646.5|2640.5|2646.8|2640.8|2643|2637|44
1703689200000|2023-12-27 15:00:00|2646.8|2640.8|2647.5|2641.5|2650.5|2644.5|2646.8|2640.8|50
1703689500000|2023-12-27 15:05:00|2647.8|2641.8|2643.8|2637.8|2648.3|2642.3|2643.8|2637.8|59
1703689800000|2023-12-27 15:10:00|2643.5|2637.5|2644.3|2638.3|2648|2642|2643|2637|89
1703690100000|2023-12-27 15:15:00|2644.5|2638.5|2644.8|2638.8|2646.3|2640.3|2642.3|2636.3|55
1703690400000|2023-12-27 15:20:00|2644.5|2638.5|2646|2640|2646.3|2640.3|2642|2636|41
1703690700000|2023-12-27 15:25:00|2646.3|2640.3|2646.9|2640.9|2646.9|2640.9|2644.5|2638.5|45
1703691000000|2023-12-27 15:30:00|2647.1|2641.1|2646.8|2640.8|2647.8|2641.8|2644.3|2638.3|65
1703691300000|2023-12-27 15:35:00|2647|2641|2649.8|2643.8|2649.8|2643.8|2646.5|2640.5|53
1703691600000|2023-12-27 15:40:00|2650|2644|2651.3|2645.3|2651.6|2645.6|2649.3|2643.3|49
1703691900000|2023-12-27 15:45:00|2651|2645|2647.3|2641.3|2651.3|2645.3|2647.3|2641.3|75
1703692200000|2023-12-27 15:50:00|2647.5|2641.5|2645.3|2639.3|2647.5|2641.5|2645.3|2639.3|37
1703692500000|2023-12-27 15:55:00|2644.8|2638.8|2642.5|2636.5|2646.5|2640.5|2642.4|2636.4|91
1703692800000|2023-12-27 16:00:00|2642|2636|2640.3|2634.3|2642.6|2636.6|2639.5|2633.5|48
1703693100000|2023-12-27 16:05:00|2639.5|2633.5|2640.5|2634.5|2643.8|2637.8|2639.5|2633.5|50
1703693400000|2023-12-27 16:10:00|2640.3|2634.3|2639.8|2633.8|2641.5|2635.5|2639.8|2633.8|38
1703693700000|2023-12-27 16:15:00|2639.5|2633.5|2636.6|2630.6|2639.5|2633.5|2635.3|2629.3|45
1703694000000|2023-12-27 16:20:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2636.5|2630.5|21
1703694300000|2023-12-27 16:25:00|2638.5|2632.5|2639.3|2633.3|2639.9|2633.9|2638.5|2632.5|26
1703694600000|2023-12-27 16:30:00|2639.8|2633.8|2641.6|2635.6|2642.1|2636.1|2637.1|2631.1|42
1703694900000|2023-12-27 16:35:00|2641.8|2635.8|2641.6|2635.6|2642.9|2636.9|2641|2635|17
1703695200000|2023-12-27 16:40:00|2641.5|2635.5|2639|2633|2643.5|2637.5|2638.5|2632.5|47
1703695500000|2023-12-27 16:45:00|2639.6|2633.6|2640.3|2634.3|2641.3|2635.3|2639.6|2633.6|33
1703695800000|2023-12-27 16:50:00|2640|2634|2638.5|2632.5|2640.8|2634.8|2638.5|2632.5|18
1703696100000|2023-12-27 16:55:00|2638.8|2632.8|2637.1|2631.1|2639.8|2633.8|2637.1|2631.1|20
1703696400000|2023-12-27 17:00:00|2636.9|2630.9|2636.5|2630.5|2636.9|2630.9|2636|2630|14
1703696700000|2023-12-27 17:05:00|2635.8|2629.8|2639.3|2633.3|2639.3|2633.3|2635.8|2629.8|19
1703697000000|2023-12-27 17:10:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2638.8|2632.8|13
1703697300000|2023-12-27 17:15:00|2639|2633|2639|2633|2639.3|2633.3|2638.5|2632.5|8
1703697600000|2023-12-27 17:20:00|2639.3|2633.3|2637.3|2631.3|2639.3|2633.3|2637.3|2631.3|7
1703697900000|2023-12-27 17:25:00|2637|2631|2636.9|2630.9|2637|2631|2636.5|2630.5|5
1703698200000|2023-12-27 17:30:00|2637.3|2631.3|2637.3|2631.3|2637.4|2631.4|2637.3|2631.3|3
1703698500000|2023-12-27 17:35:00|2637|2631|2637.3|2631.3|2637.8|2631.8|2637|2631|5
1703698800000|2023-12-27 17:40:00|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1703699400000|2023-12-27 17:50:00|2636.8|2630.8|2637.5|2631.5|2638|2632|2636.8|2630.8|14
1703699700000|2023-12-27 17:55:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2637.8|2631.8|13
1703700000000|2023-12-27 18:00:00|2639|2633|2640|2634|2640.3|2634.3|2639|2633|6
1703700300000|2023-12-27 18:05:00|2639.5|2633.5|2639.8|2633.8|2640|2634|2639|2633|9
1703700600000|2023-12-27 18:10:00|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.5|2633.5|5
1703701200000|2023-12-27 18:20:00|2640.3|2634.3|2640.8|2634.8|2641.5|2635.5|2640.3|2634.3|9
1703701500000|2023-12-27 18:25:00|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1703701800000|2023-12-27 18:30:00|2641|2635|2640.8|2634.8|2643|2637|2640.5|2634.5|14
1703702100000|2023-12-27 18:35:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1703702400000|2023-12-27 18:40:00|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1703702700000|2023-12-27 18:45:00|2641.5|2635.5|2639|2633|2641.5|2635.5|2639|2633|4
1703703000000|2023-12-27 18:50:00|2639.3|2633.3|2644|2638|2644.8|2638.8|2639.3|2633.3|27
1703703300000|2023-12-27 18:55:00|2643.9|2637.9|2650|2631.3|2650.3|2637.9|2643.9|2631.3|3
1703725200000|2023-12-28 01:00:00|2640.9|2634.9|2640.6|2634.6|2641.9|2635.9|2639.9|2633.9|28
1703725500000|2023-12-28 01:05:00|2639.6|2633.6|2635.6|2629.6|2639.6|2633.6|2634.1|2628.1|84
1703725800000|2023-12-28 01:10:00|2635.4|2629.4|2636.4|2630.4|2637.4|2631.4|2634.4|2628.4|53
1703726100000|2023-12-28 01:15:00|2636.1|2630.1|2637.1|2631.1|2637.4|2631.4|2632.9|2626.9|94
1703726400000|2023-12-28 01:20:00|2636.9|2630.9|2633.6|2627.6|2637.4|2631.4|2633.4|2627.4|53
1703726700000|2023-12-28 01:25:00|2633.4|2627.4|2633.1|2627.1|2634.1|2628.1|2631.6|2625.6|74
1703727000000|2023-12-28 01:30:00|2632.9|2626.9|2634.1|2628.1|2635.1|2629.1|2630.6|2624.6|80
1703727300000|2023-12-28 01:35:00|2633.9|2627.9|2633.1|2627.1|2635.4|2629.4|2632.6|2626.6|81
1703727600000|2023-12-28 01:40:00|2633.4|2627.4|2634.1|2628.1|2634.9|2628.9|2632.9|2626.9|50
1703727900000|2023-12-28 01:45:00|2633.9|2627.9|2633.6|2627.6|2634.6|2628.6|2632.4|2626.4|75
1703728200000|2023-12-28 01:50:00|2633.4|2627.4|2638.6|2632.6|2638.6|2632.6|2632.9|2626.9|88
1703728500000|2023-12-28 01:55:00|2638.1|2632.1|2639.4|2633.4|2639.6|2633.6|2635.6|2629.6|49
1703728800000|2023-12-28 02:00:00|2639.6|2633.6|2640.4|2634.4|2641.9|2635.9|2638.9|2632.9|41
1703729100000|2023-12-28 02:05:00|2640.9|2634.9|2643.6|2637.6|2644.1|2638.1|2640.1|2634.1|45
1703729400000|2023-12-28 02:10:00|2644.1|2638.1|2638.9|2632.9|2644.9|2638.9|2638.6|2632.6|39
1703729700000|2023-12-28 02:15:00|2639.1|2633.1|2643.4|2637.4|2644.1|2638.1|2639.1|2633.1|28
1703730000000|2023-12-28 02:20:00|2643.6|2637.6|2644.6|2638.6|2644.9|2638.9|2643.4|2637.4|17
1703730300000|2023-12-28 02:25:00|2644.9|2638.9|2645.1|2639.1|2647.1|2641.1|2644.4|2638.4|25
1703730600000|2023-12-28 02:30:00|2645.4|2639.4|2641.4|2635.4|2645.4|2639.4|2641.4|2635.4|69
1703730900000|2023-12-28 02:35:00|2641.1|2635.1|2638.6|2632.6|2641.4|2635.4|2638.6|2632.6|22
1703731200000|2023-12-28 02:40:00|2638.4|2632.4|2639.9|2633.9|2640.1|2634.1|2638.1|2632.1|44
1703731500000|2023-12-28 02:45:00|2639.6|2633.6|2637.6|2631.6|2639.9|2633.9|2637.1|2631.1|38
1703731800000|2023-12-28 02:50:00|2637.9|2631.9|2640.6|2634.6|2640.6|2634.6|2637.9|2631.9|37
1703732100000|2023-12-28 02:55:00|2640.9|2634.9|2644.6|2638.6|2644.6|2638.6|2640.9|2634.9|35
1703732400000|2023-12-28 03:00:00|2644.9|2638.9|2644.1|2638.1|2645.4|2639.4|2643.6|2637.6|27
1703732700000|2023-12-28 03:05:00|2643.9|2637.9|2644.4|2638.4|2646.1|2640.1|2643.6|2637.6|25
1703733000000|2023-12-28 03:10:00|2644.1|2638.1|2644.9|2638.9|2645.6|2639.6|2644.1|2638.1|18
1703733300000|2023-12-28 03:15:00|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2643.6|2637.6|19
1703733600000|2023-12-28 03:20:00|2644.6|2638.6|2644.9|2638.9|2646.1|2640.1|2644.1|2638.1|26
1703733900000|2023-12-28 03:25:00|2644.6|2638.6|2643.1|2637.1|2644.6|2638.6|2641.1|2635.1|34
1703734200000|2023-12-28 03:30:00|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2643.4|2637.4|6
1703734500000|2023-12-28 03:35:00|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|3
1703734800000|2023-12-28 03:40:00|2643.6|2637.6|2643.9|2637.9|2644.4|2638.4|2643.4|2637.4|9
1703735100000|2023-12-28 03:45:00|2643.6|2637.6|2644.1|2638.1|2644.1|2638.1|2643.4|2637.4|6
1703735400000|2023-12-28 03:50:00|2644.4|2638.4|2645.4|2639.4|2645.6|2639.6|2644.4|2638.4|9
1703735700000|2023-12-28 03:55:00|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1703736000000|2023-12-28 04:00:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|3
1703736300000|2023-12-28 04:05:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1703736600000|2023-12-28 04:10:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1703736900000|2023-12-28 04:15:00|2646.1|2640.1|2646.9|2640.9|2647.1|2641.1|2646.1|2640.1|5
1703737500000|2023-12-28 04:25:00|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|2
1703737800000|2023-12-28 04:30:00|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|10
1703738100000|2023-12-28 04:35:00|2645.9|2639.9|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|5
1703738400000|2023-12-28 04:40:00|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2643.4|2637.4|5
1703738700000|2023-12-28 04:45:00|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1703739000000|2023-12-28 04:50:00|2644.6|2638.6|2644.4|2638.4|2644.9|2638.9|2643.9|2637.9|8
1703739300000|2023-12-28 04:55:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|4
1703739600000|2023-12-28 05:00:00|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|3
1703739900000|2023-12-28 05:05:00|2646.1|2640.1|2646.9|2640.9|2647.1|2641.1|2646.1|2640.1|6
1703740200000|2023-12-28 05:10:00|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|4
1703740500000|2023-12-28 05:15:00|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1703740800000|2023-12-28 05:20:00|2647.1|2641.1|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|8
1703741100000|2023-12-28 05:25:00|2647.4|2641.4|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|6
1703741400000|2023-12-28 05:30:00|2647.4|2641.4|2647.4|2641.4|2647.9|2641.9|2646.1|2640.1|35
1703741700000|2023-12-28 05:35:00|2647.6|2641.6|2647.9|2641.9|2648.6|2642.6|2647.1|2641.1|33
1703742000000|2023-12-28 05:40:00|2648.4|2642.4|2650.1|2644.1|2650.1|2644.1|2648.1|2642.1|31
1703742300000|2023-12-28 05:45:00|2650.4|2644.4|2649.9|2643.9|2651.6|2645.6|2649.6|2643.6|51
1703742600000|2023-12-28 05:50:00|2649.6|2643.6|2651.6|2645.6|2651.6|2645.6|2649.1|2643.1|35
1703742900000|2023-12-28 05:55:00|2651.1|2645.1|2648.9|2642.9|2651.6|2645.6|2648.9|2642.9|110
1703743200000|2023-12-28 06:00:00|2648.6|2642.6|2648.9|2642.9|2649.9|2643.9|2647.1|2641.1|82
1703743500000|2023-12-28 06:05:00|2648.6|2642.6|2648.9|2642.9|2649.4|2643.4|2647.4|2641.4|42
1703743800000|2023-12-28 06:10:00|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2646.9|2640.9|16
1703744100000|2023-12-28 06:15:00|2647.4|2641.4|2647.1|2641.1|2647.9|2641.9|2646.9|2640.9|16
1703744400000|2023-12-28 06:20:00|2647.4|2641.4|2647.6|2641.6|2648.1|2642.1|2647.1|2641.1|23
1703744700000|2023-12-28 06:25:00|2647.4|2641.4|2641.9|2635.9|2647.6|2641.6|2641.4|2635.4|53
1703745000000|2023-12-28 06:30:00|2642.1|2636.1|2639.6|2633.6|2642.4|2636.4|2639.1|2633.1|37
1703745300000|2023-12-28 06:35:00|2639.4|2633.4|2639.6|2633.6|2640.6|2634.6|2639.1|2633.1|49
1703745600000|2023-12-28 06:40:00|2639.9|2633.9|2641.9|2635.9|2641.9|2635.9|2639.6|2633.6|49
1703745900000|2023-12-28 06:45:00|2642.1|2636.1|2641.1|2635.1|2642.6|2636.6|2640.9|2634.9|15
1703746200000|2023-12-28 06:50:00|2641.4|2635.4|2641.6|2635.6|2643.6|2637.6|2641.4|2635.4|28
1703746500000|2023-12-28 06:55:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2640.9|2634.9|13
1703746800000|2023-12-28 07:00:00|2641.6|2635.6|2642.9|2636.9|2646.9|2640.9|2641.4|2635.4|44
1703747100000|2023-12-28 07:05:00|2642.6|2636.6|2643.4|2637.4|2644.1|2638.1|2642.6|2636.6|23
1703747400000|2023-12-28 07:10:00|2643.6|2637.6|2643.9|2637.9|2645.1|2639.1|2643.1|2637.1|23
1703747700000|2023-12-28 07:15:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|3
1703748000000|2023-12-28 07:20:00|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|4
1703748300000|2023-12-28 07:25:00|2644.4|2638.4|2646.9|2640.9|2646.9|2640.9|2644.4|2638.4|11
1703748600000|2023-12-28 07:30:00|2647.1|2641.1|2648.1|2642.1|2649.1|2643.1|2647.1|2641.1|28
1703748900000|2023-12-28 07:35:00|2647.9|2641.9|2648.9|2642.9|2649.1|2643.1|2647.9|2641.9|11
1703749200000|2023-12-28 07:40:00|2648.6|2642.6|2645.6|2639.6|2648.6|2642.6|2645.4|2639.4|23
1703749500000|2023-12-28 07:45:00|2646.1|2640.1|2648.6|2642.6|2648.9|2642.9|2646.1|2640.1|15
1703749800000|2023-12-28 07:50:00|2648.9|2642.9|2648.4|2642.4|2649.4|2643.4|2648.4|2642.4|7
1703750100000|2023-12-28 07:55:00|2648.5|2642.5|2649.8|2643.8|2649.8|2643.8|2648|2642|14
1703750400000|2023-12-28 08:00:00|2650|2644|2651.5|2645.5|2651.8|2645.8|2646.5|2640.5|67
1703750700000|2023-12-28 08:05:00|2651.8|2645.8|2650|2644|2653.5|2647.5|2650|2644|34
1703751000000|2023-12-28 08:10:00|2649.8|2643.8|2648.8|2642.8|2650.5|2644.5|2648.3|2642.3|36
1703751300000|2023-12-28 08:15:00|2648.5|2642.5|2642|2636|2649|2643|2641.8|2635.8|93
1703751600000|2023-12-28 08:20:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2639.5|2633.5|50
1703751900000|2023-12-28 08:25:00|2641.3|2635.3|2643.8|2637.8|2643.8|2637.8|2641.3|2635.3|38
1703752200000|2023-12-28 08:30:00|2644|2638|2647.3|2641.3|2648.8|2642.8|2644|2638|47
1703752500000|2023-12-28 08:35:00|2647|2641|2649.3|2643.3|2649.5|2643.5|2647|2641|36
1703752800000|2023-12-28 08:40:00|2649|2643|2646.3|2640.3|2649|2643|2643.3|2637.3|40
1703753100000|2023-12-28 08:45:00|2646|2640|2645.8|2639.8|2646.6|2640.6|2644.9|2638.9|21
1703753400000|2023-12-28 08:50:00|2645.5|2639.5|2642.8|2636.8|2645.5|2639.5|2641.4|2635.4|42
1703753700000|2023-12-28 08:55:00|2642.5|2636.5|2642.3|2636.3|2645|2639|2641.5|2635.5|45
1703754000000|2023-12-28 09:00:00|2642|2636|2637.8|2631.8|2642.3|2636.3|2637.8|2631.8|62
1703754300000|2023-12-28 09:05:00|2638|2632|2634.8|2628.8|2638|2632|2631.5|2625.5|57
1703754600000|2023-12-28 09:10:00|2634.5|2628.5|2634.5|2628.5|2635.8|2629.8|2629.5|2623.5|92
1703754900000|2023-12-28 09:15:00|2634.4|2628.4|2628.8|2622.8|2634.4|2628.4|2626.5|2620.5|62
1703755200000|2023-12-28 09:20:00|2628.5|2622.5|2632|2626|2632.5|2626.5|2628.5|2622.5|52
1703755500000|2023-12-28 09:25:00|2632.3|2626.3|2631.5|2625.5|2635.3|2629.3|2630.8|2624.8|73
1703755800000|2023-12-28 09:30:00|2631.8|2625.8|2632|2626|2634.8|2628.8|2631.3|2625.3|63
1703756100000|2023-12-28 09:35:00|2631.8|2625.8|2631.1|2625.1|2632.5|2626.5|2629.3|2623.3|56
1703756400000|2023-12-28 09:40:00|2630.9|2624.9|2630.3|2624.3|2631.1|2625.1|2627.4|2621.4|44
1703756700000|2023-12-28 09:45:00|2630.4|2624.4|2627.3|2621.3|2631.9|2625.9|2626.9|2620.9|44
1703757000000|2023-12-28 09:50:00|2627.1|2621.1|2631.8|2625.8|2632.3|2626.3|2626.8|2620.8|49
1703757300000|2023-12-28 09:55:00|2632|2626|2636.9|2630.9|2636.9|2630.9|2632|2626|69
1703757600000|2023-12-28 10:00:00|2637.1|2631.1|2640.3|2634.3|2640.6|2634.6|2637.1|2631.1|65
1703757900000|2023-12-28 10:05:00|2640.5|2634.5|2639.3|2633.3|2640.5|2634.5|2638.3|2632.3|45
1703758200000|2023-12-28 10:10:00|2639|2633|2639.3|2633.3|2640|2634|2636.8|2630.8|44
1703758500000|2023-12-28 10:15:00|2639.5|2633.5|2640.3|2634.3|2640.3|2634.3|2638.5|2632.5|30
1703758800000|2023-12-28 10:20:00|2640|2634|2639.8|2633.8|2640.5|2634.5|2639.5|2633.5|25
1703759100000|2023-12-28 10:25:00|2640|2634|2640|2634|2640.3|2634.3|2638|2632|29
1703759400000|2023-12-28 10:30:00|2640.3|2634.3|2639|2633|2640.8|2634.8|2637.8|2631.8|37
1703759700000|2023-12-28 10:35:00|2639.4|2633.4|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|26
1703760000000|2023-12-28 10:40:00|2639|2633|2636.3|2630.3|2639.3|2633.3|2636|2630|42
1703760300000|2023-12-28 10:45:00|2636|2630|2637|2631|2637|2631|2634.4|2628.4|25
1703760600000|2023-12-28 10:50:00|2636.8|2630.8|2635.4|2629.4|2638.3|2632.3|2635.4|2629.4|24
1703760900000|2023-12-28 10:55:00|2635.5|2629.5|2639|2633|2639.3|2633.3|2635.5|2629.5|28
1703761200000|2023-12-28 11:00:00|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.3|2632.3|17
1703761500000|2023-12-28 11:05:00|2639.5|2633.5|2640.3|2634.3|2640.9|2634.9|2639.3|2633.3|18
1703761800000|2023-12-28 11:10:00|2640|2634|2639.4|2633.4|2640.4|2634.4|2638|2632|35
1703762100000|2023-12-28 11:15:00|2639.8|2633.8|2641.8|2635.8|2642.3|2636.3|2639.8|2633.8|32
1703762400000|2023-12-28 11:20:00|2642|2636|2640.8|2634.8|2642.3|2636.3|2640|2634|31
1703762700000|2023-12-28 11:25:00|2641|2635|2642|2636|2642.3|2636.3|2640.5|2634.5|34
1703763000000|2023-12-28 11:30:00|2642.3|2636.3|2642.3|2636.3|2644.3|2638.3|2641.3|2635.3|53
1703763300000|2023-12-28 11:35:00|2642|2636|2643|2637|2643.5|2637.5|2641.8|2635.8|23
1703763600000|2023-12-28 11:40:00|2642.8|2636.8|2641.8|2635.8|2643.3|2637.3|2641.4|2635.4|27
1703763900000|2023-12-28 11:45:00|2642|2636|2642.8|2636.8|2643.5|2637.5|2642|2636|16
1703764200000|2023-12-28 11:50:00|2643|2637|2642.8|2636.8|2643|2637|2642.3|2636.3|18
1703764500000|2023-12-28 11:55:00|2642.4|2636.4|2641.3|2635.3|2642.4|2636.4|2640.3|2634.3|24
1703764800000|2023-12-28 12:00:00|2640.8|2634.8|2641|2635|2641.5|2635.5|2640.5|2634.5|22
1703765100000|2023-12-28 12:05:00|2640.8|2634.8|2640.8|2634.8|2641.5|2635.5|2639.8|2633.8|24
1703765400000|2023-12-28 12:10:00|2641|2635|2640|2634|2641.5|2635.5|2639.9|2633.9|42
1703765700000|2023-12-28 12:15:00|2639.8|2633.8|2638|2632|2640|2634|2637.5|2631.5|24
1703766000000|2023-12-28 12:20:00|2638.3|2632.3|2637.8|2631.8|2639.5|2633.5|2636.3|2630.3|38
1703766300000|2023-12-28 12:25:00|2638|2632|2638.5|2632.5|2640|2634|2638|2632|32
1703766600000|2023-12-28 12:30:00|2638.8|2632.8|2639.8|2633.8|2640.1|2634.1|2638.8|2632.8|34
1703766900000|2023-12-28 12:35:00|2640|2634|2640|2634|2642.6|2636.6|2637.9|2631.9|68
1703767200000|2023-12-28 12:40:00|2639.8|2633.8|2637.8|2631.8|2640.8|2634.8|2637.3|2631.3|44
1703767500000|2023-12-28 12:45:00|2637.5|2631.5|2637|2631|2638.3|2632.3|2636.8|2630.8|25
1703767800000|2023-12-28 12:50:00|2636.8|2630.8|2637.8|2631.8|2638.3|2632.3|2635.6|2629.6|41
1703768100000|2023-12-28 12:55:00|2637.5|2631.5|2638.8|2632.8|2639.5|2633.5|2636.8|2630.8|43
1703768400000|2023-12-28 13:00:00|2638.9|2632.9|2641.3|2635.3|2642.8|2636.8|2636|2630|137
1703768700000|2023-12-28 13:05:00|2641.5|2635.5|2642.3|2636.3|2643.3|2637.3|2639.5|2633.5|46
1703769000000|2023-12-28 13:10:00|2642|2636|2639.5|2633.5|2642.3|2636.3|2638|2632|44
1703769300000|2023-12-28 13:15:00|2639.8|2633.8|2644.3|2638.3|2644.5|2638.5|2639.8|2633.8|66
1703769600000|2023-12-28 13:20:00|2644.5|2638.5|2642|2636|2644.8|2638.8|2640.8|2634.8|46
1703769900000|2023-12-28 13:25:00|2642.3|2636.3|2641.8|2635.8|2643.6|2637.6|2641.5|2635.5|51
1703770200000|2023-12-28 13:30:00|2642.3|2636.3|2645.5|2639.5|2646.5|2640.5|2641.3|2635.3|77
1703770500000|2023-12-28 13:35:00|2645.3|2639.3|2648.3|2642.3|2648.9|2642.9|2645.3|2639.3|29
1703770800000|2023-12-28 13:40:00|2648|2642|2647.3|2641.3|2648|2642|2643.5|2637.5|78
1703771100000|2023-12-28 13:45:00|2647.5|2641.5|2649.8|2643.8|2650.5|2644.5|2647.5|2641.5|72
1703771400000|2023-12-28 13:50:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2647.3|2641.3|63
1703771700000|2023-12-28 13:55:00|2651|2645|2648.8|2642.8|2651.5|2645.5|2647.3|2641.3|89
1703772000000|2023-12-28 14:00:00|2649|2643|2650.9|2644.9|2651|2645|2646.5|2640.5|125
1703772300000|2023-12-28 14:05:00|2651|2645|2651.3|2645.3|2652.5|2646.5|2649.5|2643.5|62
1703772600000|2023-12-28 14:10:00|2651.5|2645.5|2652.3|2646.3|2652.9|2646.9|2650.5|2644.5|51
1703772900000|2023-12-28 14:15:00|2652.1|2646.1|2648.3|2642.3|2652.1|2646.1|2648.3|2642.3|54
1703773200000|2023-12-28 14:20:00|2648.5|2642.5|2650.3|2644.3|2651.3|2645.3|2646.5|2640.5|75
1703773500000|2023-12-28 14:25:00|2649.9|2643.9|2648.3|2642.3|2649.9|2643.9|2645.8|2639.8|56
1703773800000|2023-12-28 14:30:00|2648.5|2642.5|2648.3|2642.3|2648.8|2642.8|2646|2640|52
1703774100000|2023-12-28 14:35:00|2648|2642|2648.5|2642.5|2648.8|2642.8|2646.5|2640.5|44
1703774400000|2023-12-28 14:40:00|2648.3|2642.3|2644.3|2638.3|2649.5|2643.5|2644.3|2638.3|34
1703774700000|2023-12-28 14:45:00|2644.1|2638.1|2647.3|2641.3|2647.3|2641.3|2642.9|2636.9|49
1703775000000|2023-12-28 14:50:00|2647.4|2641.4|2649.6|2643.6|2650.5|2644.5|2647.4|2641.4|55
1703775300000|2023-12-28 14:55:00|2649.8|2643.8|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|37
1703775600000|2023-12-28 15:00:00|2649.9|2643.9|2651.5|2645.5|2652.8|2646.8|2649.9|2643.9|54
1703775900000|2023-12-28 15:05:00|2651.3|2645.3|2648.3|2642.3|2651.3|2645.3|2648|2642|49
1703776200000|2023-12-28 15:10:00|2648.5|2642.5|2646|2640|2648.8|2642.8|2645.8|2639.8|32
1703776500000|2023-12-28 15:15:00|2645.8|2639.8|2649.5|2643.5|2649.5|2643.5|2645.3|2639.3|36
1703776800000|2023-12-28 15:20:00|2649.3|2643.3|2649|2643|2649.5|2643.5|2646.8|2640.8|79
1703777100000|2023-12-28 15:25:00|2648.8|2642.8|2648.1|2642.1|2648.8|2642.8|2644.8|2638.8|44
1703777400000|2023-12-28 15:30:00|2647.8|2641.8|2644|2638|2647.8|2641.8|2644|2638|36
1703777700000|2023-12-28 15:35:00|2643.3|2637.3|2645.5|2639.5|2645.5|2639.5|2642.3|2636.3|40
1703778000000|2023-12-28 15:40:00|2645.9|2639.9|2645.8|2639.8|2646.1|2640.1|2644.3|2638.3|34
1703778300000|2023-12-28 15:45:00|2646|2640|2646|2640|2649.8|2643.8|2645.8|2639.8|34
1703778600000|2023-12-28 15:50:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2641.5|2635.5|53
1703778900000|2023-12-28 15:55:00|2645.3|2639.3|2642.4|2636.4|2648.1|2642.1|2640.8|2634.8|133
1703779200000|2023-12-28 16:00:00|2642.8|2636.8|2643.8|2637.8|2644.5|2638.5|2641.3|2635.3|59
1703779500000|2023-12-28 16:05:00|2643.5|2637.5|2641.3|2635.3|2643.5|2637.5|2640.8|2634.8|27
1703779800000|2023-12-28 16:10:00|2641|2635|2642|2636|2642.5|2636.5|2640.8|2634.8|21
1703780100000|2023-12-28 16:15:00|2641.8|2635.8|2637.5|2631.5|2641.8|2635.8|2637.5|2631.5|51
1703780400000|2023-12-28 16:20:00|2637.3|2631.3|2641.3|2635.3|2641.8|2635.8|2637.3|2631.3|54
1703780700000|2023-12-28 16:25:00|2641|2635|2640.8|2634.8|2641.8|2635.8|2639.8|2633.8|20
1703781000000|2023-12-28 16:30:00|2640.5|2634.5|2638.3|2632.3|2641.3|2635.3|2638.3|2632.3|32
1703781300000|2023-12-28 16:35:00|2638|2632|2636|2630|2638.3|2632.3|2636|2630|27
1703781600000|2023-12-28 16:40:00|2635.8|2629.8|2636|2630|2637|2631|2635.8|2629.8|11
1703781900000|2023-12-28 16:45:00|2635.8|2629.8|2637.3|2631.3|2637.5|2631.5|2635.5|2629.5|14
1703782200000|2023-12-28 16:50:00|2637|2631|2634|2628|2638.5|2632.5|2633.8|2627.8|30
1703782500000|2023-12-28 16:55:00|2634.3|2628.3|2635.8|2629.8|2636|2630|2634.3|2628.3|11
1703782800000|2023-12-28 17:00:00|2635.5|2629.5|2636.5|2630.5|2637.1|2631.1|2635.3|2629.3|18
1703783100000|2023-12-28 17:05:00|2636.8|2630.8|2637.3|2631.3|2638.3|2632.3|2636.8|2630.8|9
1703783400000|2023-12-28 17:10:00|2637.6|2631.6|2637.3|2631.3|2638|2632|2637|2631|6
1703784000000|2023-12-28 17:20:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1703784300000|2023-12-28 17:25:00|2637.3|2631.3|2636.6|2630.6|2637.3|2631.3|2636.6|2630.6|6
1703784600000|2023-12-28 17:30:00|2636.3|2630.3|2638|2632|2638|2632|2636|2630|4
1703784900000|2023-12-28 17:35:00|2638.1|2632.1|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1703785200000|2023-12-28 17:40:00|2638.5|2632.5|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|6
1703785500000|2023-12-28 17:45:00|2638.5|2632.5|2638|2632|2638.5|2632.5|2637.8|2631.8|5
1703785800000|2023-12-28 17:50:00|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|4
1703786100000|2023-12-28 17:55:00|2638.3|2632.3|2638.3|2632.3|2639.1|2633.1|2638.3|2632.3|9
1703786400000|2023-12-28 18:00:00|2638|2632|2637.8|2631.8|2638.3|2632.3|2636.8|2630.8|16
1703786700000|2023-12-28 18:05:00|2638|2632|2637.5|2631.5|2638|2632|2637|2631|14
1703787000000|2023-12-28 18:10:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1703787300000|2023-12-28 18:15:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.8|2631.8|3
1703787600000|2023-12-28 18:20:00|2638.3|2632.3|2639|2633|2639.3|2633.3|2638.3|2632.3|11
1703787900000|2023-12-28 18:25:00|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1703788800000|2023-12-28 18:40:00|2638.8|2632.8|2636|2630|2638.8|2632.8|2635.8|2629.8|9
1703789100000|2023-12-28 18:45:00|2635.8|2629.8|2634.3|2628.3|2635.8|2629.8|2633.3|2627.3|19
1703789400000|2023-12-28 18:50:00|2634|2628|2631.9|2625.9|2634.3|2628.3|2629.4|2623.4|39
1703789700000|2023-12-28 18:55:00|2638.3|2619.5|2638.3|2619.5|2638.3|2619.5|2637.8|2619|3
1703811600000|2023-12-29 01:00:00|2634.6|2628.6|2634.4|2628.4|2635.6|2629.6|2634.4|2628.4|9
1703811900000|2023-12-29 01:05:00|2635.1|2629.1|2634.1|2628.1|2636.6|2630.6|2633.9|2627.9|46
1703812200000|2023-12-29 01:10:00|2634.4|2628.4|2635.4|2629.4|2636.4|2630.4|2634.4|2628.4|21
1703812500000|2023-12-29 01:15:00|2635.6|2629.6|2636.4|2630.4|2638.6|2632.6|2635.4|2629.4|73
1703812800000|2023-12-29 01:20:00|2636.1|2630.1|2635.1|2629.1|2637.6|2631.6|2634.9|2628.9|47
1703813100000|2023-12-29 01:25:00|2635.4|2629.4|2636.4|2630.4|2636.6|2630.6|2635.1|2629.1|32
1703813400000|2023-12-29 01:30:00|2636.6|2630.6|2639.6|2633.6|2640.9|2634.9|2636.4|2630.4|74
1703813700000|2023-12-29 01:35:00|2639.4|2633.4|2644.1|2638.1|2645.4|2639.4|2639.4|2633.4|75
1703814000000|2023-12-29 01:40:00|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|36
1703814300000|2023-12-29 01:45:00|2644.1|2638.1|2644.4|2638.4|2645.6|2639.6|2643.6|2637.6|31
1703814600000|2023-12-29 01:50:00|2644.1|2638.1|2641.9|2635.9|2644.6|2638.6|2641.6|2635.6|25
1703814900000|2023-12-29 01:55:00|2641.6|2635.6|2643.4|2637.4|2645.4|2639.4|2641.1|2635.1|50
1703815200000|2023-12-29 02:00:00|2643.1|2637.1|2647.4|2641.4|2647.4|2641.4|2643.1|2637.1|44
1703815500000|2023-12-29 02:05:00|2647.1|2641.1|2646.1|2640.1|2647.4|2641.4|2644.6|2638.6|39
1703815800000|2023-12-29 02:10:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|19
1703816100000|2023-12-29 02:15:00|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.1|2640.1|12
1703816400000|2023-12-29 02:20:00|2646.6|2640.6|2647.4|2641.4|2647.6|2641.6|2646.1|2640.1|27
1703816700000|2023-12-29 02:25:00|2647.6|2641.6|2645.9|2639.9|2647.6|2641.6|2645.9|2639.9|11
1703817000000|2023-12-29 02:30:00|2645.6|2639.6|2640.4|2634.4|2645.6|2639.6|2640.1|2634.1|51
1703817300000|2023-12-29 02:35:00|2640.1|2634.1|2638.4|2632.4|2641.4|2635.4|2638.1|2632.1|40
1703817600000|2023-12-29 02:40:00|2638.6|2632.6|2640.1|2634.1|2640.9|2634.9|2638.6|2632.6|31
1703817900000|2023-12-29 02:45:00|2640.6|2634.6|2642.1|2636.1|2642.1|2636.1|2640.1|2634.1|21
1703818200000|2023-12-29 02:50:00|2642.6|2636.6|2642.1|2636.1|2644.1|2638.1|2641.1|2635.1|31
1703818500000|2023-12-29 02:55:00|2642.4|2636.4|2641.4|2635.4|2642.4|2636.4|2640.4|2634.4|17
1703818800000|2023-12-29 03:00:00|2641.6|2635.6|2642.6|2636.6|2643.9|2637.9|2641.4|2635.4|37
1703819100000|2023-12-29 03:05:00|2642.9|2636.9|2643.4|2637.4|2643.9|2637.9|2642.4|2636.4|25
1703819400000|2023-12-29 03:10:00|2643.6|2637.6|2644.6|2638.6|2644.9|2638.9|2643.4|2637.4|23
1703819700000|2023-12-29 03:15:00|2644.9|2638.9|2645.9|2639.9|2646.1|2640.1|2644.9|2638.9|16
1703820000000|2023-12-29 03:20:00|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2644.9|2638.9|12
1703820300000|2023-12-29 03:25:00|2644.4|2638.4|2645.4|2639.4|2645.6|2639.6|2644.4|2638.4|14
1703820600000|2023-12-29 03:30:00|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|4
1703820900000|2023-12-29 03:35:00|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2645.1|2639.1|7
1703821200000|2023-12-29 03:40:00|2646.1|2640.1|2646.9|2640.9|2647.1|2641.1|2646.1|2640.1|6
1703821500000|2023-12-29 03:45:00|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|4
1703821800000|2023-12-29 03:50:00|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2645.6|2639.6|7
1703822700000|2023-12-29 04:05:00|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|2
1703823000000|2023-12-29 04:10:00|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|5
1703823300000|2023-12-29 04:15:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|3
1703823600000|2023-12-29 04:20:00|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.1|2640.1|3
1703823900000|2023-12-29 04:25:00|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|5
1703824500000|2023-12-29 04:35:00|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|4
1703825100000|2023-12-29 04:45:00|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2647.1|2641.1|7
1703825700000|2023-12-29 04:55:00|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1703826000000|2023-12-29 05:00:00|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2646.4|2640.4|7
1703826300000|2023-12-29 05:05:00|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|5
1703826600000|2023-12-29 05:10:00|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|3
1703826900000|2023-12-29 05:15:00|2646.6|2640.6|2648.1|2642.1|2648.1|2642.1|2646.6|2640.6|6
1703827200000|2023-12-29 05:20:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|3
1703827500000|2023-12-29 05:25:00|2648.1|2642.1|2649.1|2643.1|2649.1|2643.1|2648.1|2642.1|8
1703827800000|2023-12-29 05:30:00|2649.4|2643.4|2651.4|2645.4|2652.4|2646.4|2649.4|2643.4|40
1703828100000|2023-12-29 05:35:00|2651.1|2645.1|2651.4|2645.4|2651.6|2645.6|2650.4|2644.4|25
1703828400000|2023-12-29 05:40:00|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2649.6|2643.6|22
1703828700000|2023-12-29 05:45:00|2650.6|2644.6|2649.1|2643.1|2650.6|2644.6|2648.6|2642.6|10
1703829000000|2023-12-29 05:50:00|2649.4|2643.4|2649.4|2643.4|2650.9|2644.9|2649.4|2643.4|34
1703829300000|2023-12-29 05:55:00|2649.6|2643.6|2650.9|2644.9|2650.9|2644.9|2648.9|2642.9|47
1703829600000|2023-12-29 06:00:00|2650.6|2644.6|2650.9|2644.9|2651.4|2645.4|2649.9|2643.9|43
1703829900000|2023-12-29 06:05:00|2651.1|2645.1|2650.4|2644.4|2651.4|2645.4|2649.1|2643.1|45
1703830200000|2023-12-29 06:10:00|2649.9|2643.9|2651.4|2645.4|2651.6|2645.6|2649.1|2643.1|22
1703830500000|2023-12-29 06:15:00|2651.6|2645.6|2651.9|2645.9|2652.4|2646.4|2651.6|2645.6|8
1703830800000|2023-12-29 06:20:00|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.1|2645.1|9
1703831100000|2023-12-29 06:25:00|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.6|2645.6|6
1703831400000|2023-12-29 06:30:00|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2649.6|2643.6|20
1703831700000|2023-12-29 06:35:00|2651.4|2645.4|2652.1|2646.1|2652.9|2646.9|2650.6|2644.6|22
1703832000000|2023-12-29 06:40:00|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.4|2645.4|10
1703832300000|2023-12-29 06:45:00|2652.6|2646.6|2651.6|2645.6|2652.6|2646.6|2651.6|2645.6|9
1703832600000|2023-12-29 06:50:00|2652.1|2646.1|2651.9|2645.9|2654.6|2648.6|2651.4|2645.4|35
1703832900000|2023-12-29 06:55:00|2652.1|2646.1|2649.1|2643.1|2652.4|2646.4|2649.1|2643.1|25
1703833200000|2023-12-29 07:00:00|2648.9|2642.9|2654.4|2648.4|2654.4|2648.4|2647.9|2641.9|29
1703833500000|2023-12-29 07:05:00|2654.1|2648.1|2651.6|2645.6|2654.1|2648.1|2650.9|2644.9|15
1703833800000|2023-12-29 07:10:00|2651.9|2645.9|2653.4|2647.4|2653.4|2647.4|2651.6|2645.6|14
1703834100000|2023-12-29 07:15:00|2653.9|2647.9|2654.4|2648.4|2654.6|2648.6|2653.4|2647.4|11
1703834400000|2023-12-29 07:20:00|2654.1|2648.1|2654.1|2648.1|2655.1|2649.1|2653.9|2647.9|12
1703834700000|2023-12-29 07:25:00|2654.6|2648.6|2655.9|2649.9|2656.9|2650.9|2654.6|2648.6|8
1703835000000|2023-12-29 07:30:00|2656.1|2650.1|2655.1|2649.1|2656.4|2650.4|2654.1|2648.1|18
1703835300000|2023-12-29 07:35:00|2655.4|2649.4|2656.1|2650.1|2656.4|2650.4|2654.9|2648.9|9
1703835600000|2023-12-29 07:40:00|2656.4|2650.4|2656.6|2650.6|2656.9|2650.9|2655.6|2649.6|13
1703835900000|2023-12-29 07:45:00|2656.4|2650.4|2654.6|2648.6|2656.4|2650.4|2654.4|2648.4|13
1703836200000|2023-12-29 07:50:00|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.1|2648.1|8
1703836500000|2023-12-29 07:55:00|2654.1|2648.1|2656|2650|2656.3|2650.3|2653.3|2647.3|26
1703836800000|2023-12-29 08:00:00|2656.6|2650.6|2659.6|2653.6|2660.5|2654.5|2655.5|2649.5|70
1703837100000|2023-12-29 08:05:00|2660|2654|2653|2647|2660|2654|2653|2647|40
1703837400000|2023-12-29 08:10:00|2652.8|2646.8|2657.5|2651.5|2657.5|2651.5|2651.5|2645.5|27
1703837700000|2023-12-29 08:15:00|2657.4|2651.4|2658|2652|2660.5|2654.5|2657.4|2651.4|37
1703838000000|2023-12-29 08:20:00|2658.3|2652.3|2659.5|2653.5|2659.6|2653.6|2658|2652|24
1703838300000|2023-12-29 08:25:00|2659.3|2653.3|2659.6|2653.6|2659.6|2653.6|2657.3|2651.3|23
1703838600000|2023-12-29 08:30:00|2659.8|2653.8|2659|2653|2659.8|2653.8|2656|2650|44
1703838900000|2023-12-29 08:35:00|2658.8|2652.8|2659.4|2653.4|2659.8|2653.8|2658|2652|24
1703839200000|2023-12-29 08:40:00|2659.5|2653.5|2652.5|2646.5|2659.5|2653.5|2652.5|2646.5|36
1703839500000|2023-12-29 08:45:00|2652.8|2646.8|2654|2648|2654.3|2648.3|2652.8|2646.8|26
1703839800000|2023-12-29 08:50:00|2654.3|2648.3|2653.3|2647.3|2654.3|2648.3|2652.5|2646.5|19
1703840100000|2023-12-29 08:55:00|2653.5|2647.5|2655|2649|2655.8|2649.8|2653.5|2647.5|20
1703840400000|2023-12-29 09:00:00|2654.8|2648.8|2648|2642|2654.8|2648.8|2646.3|2640.3|100
1703840700000|2023-12-29 09:05:00|2648.3|2642.3|2651.5|2645.5|2652|2646|2647.8|2641.8|41
1703841000000|2023-12-29 09:10:00|2651.3|2645.3|2651|2645|2653.8|2647.8|2651|2645|50
1703841300000|2023-12-29 09:15:00|2650.8|2644.8|2646.5|2640.5|2650.8|2644.8|2642.3|2636.3|55
1703841600000|2023-12-29 09:20:00|2646.8|2640.8|2647.3|2641.3|2648.8|2642.8|2646.3|2640.3|40
1703841900000|2023-12-29 09:25:00|2647|2641|2646|2640|2647.3|2641.3|2645.5|2639.5|32
1703842200000|2023-12-29 09:30:00|2646.3|2640.3|2648.8|2642.8|2649.9|2643.9|2646.3|2640.3|60
1703842500000|2023-12-29 09:35:00|2649|2643|2649|2643|2649.8|2643.8|2648|2642|24
1703842800000|2023-12-29 09:40:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2647.8|2641.8|25
1703843100000|2023-12-29 09:45:00|2648.3|2642.3|2647.5|2641.5|2648.5|2642.5|2646|2640|40
1703843400000|2023-12-29 09:50:00|2647|2641|2647.5|2641.5|2648.1|2642.1|2646.5|2640.5|40
1703843700000|2023-12-29 09:55:00|2647.8|2641.8|2645.3|2639.3|2648.6|2642.6|2643.8|2637.8|32
1703844000000|2023-12-29 10:00:00|2644.8|2638.8|2647|2641|2649.3|2643.3|2644.8|2638.8|52
1703844300000|2023-12-29 10:05:00|2647.3|2641.3|2644.1|2638.1|2647.8|2641.8|2643.8|2637.8|37
1703844600000|2023-12-29 10:10:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2643.5|2637.5|25
1703844900000|2023-12-29 10:15:00|2645|2639|2645.8|2639.8|2646.8|2640.8|2644.3|2638.3|40
1703845200000|2023-12-29 10:20:00|2645.5|2639.5|2647.5|2641.5|2648|2642|2645.3|2639.3|41
1703845500000|2023-12-29 10:25:00|2647.8|2641.8|2647.8|2641.8|2648.5|2642.5|2646.3|2640.3|51
1703845800000|2023-12-29 10:30:00|2648|2642|2649.3|2643.3|2649.8|2643.8|2648|2642|40
1703846100000|2023-12-29 10:35:00|2649.5|2643.5|2643.3|2637.3|2649.8|2643.8|2643.3|2637.3|39
1703846400000|2023-12-29 10:40:00|2643.5|2637.5|2645.5|2639.5|2645.8|2639.8|2643.5|2637.5|30
1703846700000|2023-12-29 10:45:00|2645.3|2639.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|26
1703847000000|2023-12-29 10:50:00|2646.8|2640.8|2647.8|2641.8|2647.8|2641.8|2646.5|2640.5|23
1703847300000|2023-12-29 10:55:00|2647.5|2641.5|2650.3|2644.3|2650.3|2644.3|2647.5|2641.5|27
1703847600000|2023-12-29 11:00:00|2650|2644|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|18
1703847900000|2023-12-29 11:05:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.1|2644.1|18
1703848200000|2023-12-29 11:10:00|2650.6|2644.6|2651.5|2645.5|2651.9|2645.9|2649.8|2643.8|27
1703848500000|2023-12-29 11:15:00|2651.6|2645.6|2651|2645|2651.8|2645.8|2650.3|2644.3|10
1703848800000|2023-12-29 11:20:00|2650.8|2644.8|2651|2645|2651.3|2645.3|2649.9|2643.9|24
1703849100000|2023-12-29 11:25:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|21
1703849400000|2023-12-29 11:30:00|2651.8|2645.8|2650.5|2644.5|2651.9|2645.9|2649.3|2643.3|16
1703849700000|2023-12-29 11:35:00|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|24
1703850000000|2023-12-29 11:40:00|2651.6|2645.6|2650.5|2644.5|2651.6|2645.6|2650.5|2644.5|13
1703850300000|2023-12-29 11:45:00|2650.8|2644.8|2648.8|2642.8|2650.8|2644.8|2648.8|2642.8|13
1703850600000|2023-12-29 11:50:00|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2647.3|2641.3|16
1703850900000|2023-12-29 11:55:00|2648.5|2642.5|2647|2641|2648.5|2642.5|2646.9|2640.9|24
1703851200000|2023-12-29 12:00:00|2647.3|2641.3|2646|2640|2648.3|2642.3|2646|2640|24
1703851500000|2023-12-29 12:05:00|2646.3|2640.3|2647.5|2641.5|2648|2642|2646.3|2640.3|17
1703851800000|2023-12-29 12:10:00|2646.8|2640.8|2647.5|2641.5|2648|2642|2645.4|2639.4|24
1703852100000|2023-12-29 12:15:00|2647.3|2641.3|2645|2639|2647.3|2641.3|2643.9|2637.9|26
1703852400000|2023-12-29 12:20:00|2645.3|2639.3|2646.3|2640.3|2647|2641|2645|2639|37
1703852700000|2023-12-29 12:25:00|2646|2640|2644.3|2638.3|2646.5|2640.5|2643.8|2637.8|28
1703853000000|2023-12-29 12:30:00|2644.5|2638.5|2643.3|2637.3|2646.3|2640.3|2641.5|2635.5|47
1703853300000|2023-12-29 12:35:00|2643.5|2637.5|2644|2638|2644|2638|2641.3|2635.3|46
1703853600000|2023-12-29 12:40:00|2644.3|2638.3|2643.5|2637.5|2645.8|2639.8|2642.8|2636.8|60
1703853900000|2023-12-29 12:45:00|2643.3|2637.3|2650.5|2644.5|2650.5|2644.5|2643|2637|40
1703854200000|2023-12-29 12:50:00|2650.8|2644.8|2654.4|2648.4|2658.1|2652.1|2649.5|2643.5|61
1703854500000|2023-12-29 12:55:00|2653.9|2647.9|2657.8|2651.8|2659.8|2653.8|2652.9|2646.9|54
1703854800000|2023-12-29 13:00:00|2657.9|2651.9|2662.3|2656.3|2662.4|2656.4|2657.9|2651.9|58
1703855100000|2023-12-29 13:05:00|2662|2656|2663.9|2657.9|2665.1|2659.1|2662|2656|42
1703855400000|2023-12-29 13:10:00|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2659.6|2653.6|71
1703855700000|2023-12-29 13:15:00|2662.9|2656.9|2664.8|2658.8|2665.6|2659.6|2662.6|2656.6|44
1703856000000|2023-12-29 13:20:00|2665|2659|2665.4|2659.4|2666.3|2660.3|2665|2659|19
1703856300000|2023-12-29 13:25:00|2665.6|2659.6|2664.3|2658.3|2668.5|2662.5|2664.3|2658.3|48
1703856600000|2023-12-29 13:30:00|2664.5|2658.5|2667.4|2661.4|2668.5|2662.5|2664.5|2658.5|61
1703856900000|2023-12-29 13:35:00|2667.3|2661.3|2664.5|2658.5|2668.3|2662.3|2663.5|2657.5|70
1703857200000|2023-12-29 13:40:00|2664.8|2658.8|2663|2657|2666|2660|2662.6|2656.6|52
1703857500000|2023-12-29 13:45:00|2663.3|2657.3|2664|2658|2665.8|2659.8|2662.8|2656.8|62
1703857800000|2023-12-29 13:50:00|2663.8|2657.8|2662.3|2656.3|2664.8|2658.8|2661.8|2655.8|49
1703858100000|2023-12-29 13:55:00|2662.5|2656.5|2664.3|2658.3|2665.3|2659.3|2661|2655|39
1703858400000|2023-12-29 14:00:00|2664.5|2658.5|2667.5|2661.5|2668.5|2662.5|2664.5|2658.5|70
1703858700000|2023-12-29 14:05:00|2667.3|2661.3|2662|2656|2667.3|2661.3|2660.8|2654.8|63
1703859000000|2023-12-29 14:10:00|2662.1|2656.1|2664.3|2658.3|2664.8|2658.8|2661|2655|66
1703859300000|2023-12-29 14:15:00|2664.5|2658.5|2667.5|2661.5|2667.8|2661.8|2660.9|2654.9|63
1703859600000|2023-12-29 14:20:00|2667.8|2661.8|2668.8|2662.8|2669|2663|2667.3|2661.3|33
1703859900000|2023-12-29 14:25:00|2669|2663|2676.3|2670.3|2676.4|2670.4|2669|2663|52
1703860200000|2023-12-29 14:30:00|2676|2670|2677.5|2671.5|2677.8|2671.8|2674|2668|75
1703860500000|2023-12-29 14:35:00|2677.3|2671.3|2677|2671|2677.8|2671.8|2674.3|2668.3|55
1703860800000|2023-12-29 14:40:00|2677.3|2671.3|2677.1|2671.1|2677.8|2671.8|2676.8|2670.8|20
1703861100000|2023-12-29 14:45:00|2677.3|2671.3|2677.3|2671.3|2677.9|2671.9|2676|2670|39
1703861400000|2023-12-29 14:50:00|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2676.8|2670.8|20
1703861700000|2023-12-29 14:55:00|2677.4|2671.4|2677.5|2671.5|2678|2672|2677.3|2671.3|11
1703862000000|2023-12-29 15:00:00|2677.1|2671.1|2675.5|2669.5|2677.6|2671.6|2674.8|2668.8|47
1703862300000|2023-12-29 15:05:00|2675.8|2669.8|2673|2667|2676.3|2670.3|2672.6|2666.6|45
1703862600000|2023-12-29 15:10:00|2673.3|2667.3|2673|2667|2674.8|2668.8|2671.8|2665.8|56
1703862900000|2023-12-29 15:15:00|2673.3|2667.3|2675|2669|2676.3|2670.3|2673.3|2667.3|38
1703863200000|2023-12-29 15:20:00|2674.8|2668.8|2672.8|2666.8|2675.3|2669.3|2672.5|2666.5|42
1703863500000|2023-12-29 15:25:00|2673|2667|2673.3|2667.3|2674.5|2668.5|2672.3|2666.3|27
1703863800000|2023-12-29 15:30:00|2673|2667|2673.5|2667.5|2674.8|2668.8|2671.3|2665.3|57
1703864100000|2023-12-29 15:35:00|2673.8|2667.8|2677.5|2671.5|2677.5|2671.5|2672.8|2666.8|30
1703864400000|2023-12-29 15:40:00|2677.3|2671.3|2676.8|2670.8|2677.8|2671.8|2676.3|2670.3|14
1703864700000|2023-12-29 15:45:00|2676.5|2670.5|2675.8|2669.8|2677.8|2671.8|2674.5|2668.5|37
1703865000000|2023-12-29 15:50:00|2675.9|2669.9|2667.5|2661.5|2676.8|2670.8|2664.3|2658.3|107
1703865300000|2023-12-29 15:55:00|2667.4|2661.4|2662.1|2656.1|2667.5|2661.5|2653.9|2647.9|163
1703865600000|2023-12-29 16:00:00|2661.9|2655.9|2660.8|2654.8|2662.5|2656.5|2658.3|2652.3|66
1703865900000|2023-12-29 16:05:00|2661|2655|2662.3|2656.3|2663.5|2657.5|2660.5|2654.5|63
1703866200000|2023-12-29 16:10:00|2662.5|2656.5|2662.5|2656.5|2663|2657|2660.8|2654.8|26
1703866500000|2023-12-29 16:15:00|2662.8|2656.8|2664.1|2658.1|2665.3|2659.3|2661|2655|53
1703866800000|2023-12-29 16:20:00|2664.3|2658.3|2666.4|2660.4|2667.5|2661.5|2664.3|2658.3|24
1703867100000|2023-12-29 16:25:00|2666.3|2660.3|2668.4|2662.4|2668.5|2662.5|2665.8|2659.8|34
1703867400000|2023-12-29 16:30:00|2668|2662|2668.8|2662.8|2669.6|2663.6|2666.3|2660.3|44
1703867700000|2023-12-29 16:35:00|2668.4|2662.4|2666.8|2660.8|2669|2663|2666.8|2660.8|10
1703868000000|2023-12-29 16:40:00|2666.5|2660.5|2667.5|2661.5|2667.5|2661.5|2665.5|2659.5|20
1703868300000|2023-12-29 16:45:00|2667.3|2661.3|2666.5|2660.5|2667.3|2661.3|2666.3|2660.3|16
1703868600000|2023-12-29 16:50:00|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2664.8|2658.8|23
1703868900000|2023-12-29 16:55:00|2665.8|2659.8|2664|2658|2666.8|2660.8|2663.3|2657.3|25
1703869200000|2023-12-29 17:00:00|2663.8|2657.8|2664|2658|2664.8|2658.8|2663.3|2657.3|16
1703869500000|2023-12-29 17:05:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2663.8|2657.8|4
1703869800000|2023-12-29 17:10:00|2664.3|2658.3|2665|2659|2665.6|2659.6|2664|2658|8
1703870100000|2023-12-29 17:15:00|2665.3|2659.3|2665|2659|2665.6|2659.6|2665|2659|7
1703870400000|2023-12-29 17:20:00|2664.8|2658.8|2663.3|2657.3|2665.5|2659.5|2662.1|2656.1|23
1703870700000|2023-12-29 17:25:00|2663.5|2657.5|2665|2659|2665|2659|2663.5|2657.5|7
1703871000000|2023-12-29 17:30:00|2664.8|2658.8|2664.8|2658.8|2665.1|2659.1|2664.8|2658.8|7
1703871300000|2023-12-29 17:35:00|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|14
1703871600000|2023-12-29 17:40:00|2665|2659|2663.3|2657.3|2665|2659|2662.8|2656.8|11
1703871900000|2023-12-29 17:45:00|2662.8|2656.8|2664.8|2658.8|2664.8|2658.8|2662.6|2656.6|11
1703872200000|2023-12-29 17:50:00|2664.5|2658.5|2664.5|2658.5|2664.8|2658.8|2664.4|2658.4|5
1703872500000|2023-12-29 17:55:00|2664.4|2658.4|2665.3|2659.3|2665.5|2659.5|2664.4|2658.4|5
1703872800000|2023-12-29 18:00:00|2664.5|2658.5|2665.3|2659.3|2665.3|2659.3|2664.3|2658.3|6
1703873100000|2023-12-29 18:05:00|2665|2659|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|4
1703873400000|2023-12-29 18:10:00|2665|2659|2664.8|2658.8|2665.3|2659.3|2664.8|2658.8|6
1703873700000|2023-12-29 18:15:00|2664.5|2658.5|2664.8|2658.8|2665|2659|2664.5|2658.5|6
1703874000000|2023-12-29 18:20:00|2664.5|2658.5|2664.5|2658.5|2665|2659|2664.5|2658.5|5
1703874300000|2023-12-29 18:25:00|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1703874600000|2023-12-29 18:30:00|2664.8|2658.8|2664.8|2658.8|2665|2659|2664.5|2658.5|11
1703874900000|2023-12-29 18:35:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1703875200000|2023-12-29 18:40:00|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|3
1703875500000|2023-12-29 18:45:00|2665.5|2659.5|2664.8|2658.8|2665.8|2659.8|2664.5|2658.5|14
1703875800000|2023-12-29 18:50:00|2665|2659|2664.8|2658.8|2666|2660|2664.3|2658.3|13
1703876100000|2023-12-29 18:55:00|2665|2659|2671.5|2652.8|2672.8|2659|2665|2652.5|6
1704157200000|2024-01-02 01:00:00|2635.9|2629.9|2634.1|2628.1|2639.4|2633.4|2632.9|2626.9|88
1704157500000|2024-01-02 01:05:00|2634.6|2628.6|2642.1|2636.1|2642.4|2636.4|2634.6|2628.6|161
1704157800000|2024-01-02 01:10:00|2641.4|2635.4|2644.6|2638.6|2646.4|2640.4|2641.4|2635.4|104
1704158100000|2024-01-02 01:15:00|2644.9|2638.9|2643.1|2637.1|2646.1|2640.1|2642.4|2636.4|132
1704158400000|2024-01-02 01:20:00|2642.9|2636.9|2639.4|2633.4|2642.9|2636.9|2636.4|2630.4|59
1704158700000|2024-01-02 01:25:00|2639.1|2633.1|2636.9|2630.9|2639.6|2633.6|2635.6|2629.6|73
1704159000000|2024-01-02 01:30:00|2636.6|2630.6|2633.6|2627.6|2637.1|2631.1|2632.9|2626.9|88
1704159300000|2024-01-02 01:35:00|2633.4|2627.4|2630.1|2624.1|2633.6|2627.6|2629.1|2623.1|50
1704159600000|2024-01-02 01:40:00|2630.4|2624.4|2628.9|2622.9|2631.4|2625.4|2628.4|2622.4|60
1704159900000|2024-01-02 01:45:00|2629.1|2623.1|2622.1|2616.1|2630.9|2624.9|2620.4|2614.4|91
1704160200000|2024-01-02 01:50:00|2621.9|2615.9|2621.6|2615.6|2622.1|2616.1|2620.4|2614.4|36
1704160500000|2024-01-02 01:55:00|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2617.6|2611.6|51
1704160800000|2024-01-02 02:00:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2619.6|2613.6|46
1704161100000|2024-01-02 02:05:00|2621.6|2615.6|2622.1|2616.1|2623.1|2617.1|2620.9|2614.9|40
1704161400000|2024-01-02 02:10:00|2621.9|2615.9|2620.1|2614.1|2623.4|2617.4|2620.1|2614.1|60
1704161700000|2024-01-02 02:15:00|2619.6|2613.6|2619.4|2613.4|2620.4|2614.4|2619.4|2613.4|9
1704162000000|2024-01-02 02:20:00|2618.9|2612.9|2620.1|2614.1|2620.1|2614.1|2617.9|2611.9|15
1704162300000|2024-01-02 02:25:00|2619.9|2613.9|2619.6|2613.6|2621.6|2615.6|2619.6|2613.6|16
1704162600000|2024-01-02 02:30:00|2619.4|2613.4|2624.1|2618.1|2624.4|2618.4|2619.1|2613.1|48
1704162900000|2024-01-02 02:35:00|2623.9|2617.9|2618.6|2612.6|2623.9|2617.9|2618.6|2612.6|28
1704163200000|2024-01-02 02:40:00|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2617.6|2611.6|29
1704163500000|2024-01-02 02:45:00|2619.4|2613.4|2621.4|2615.4|2622.9|2616.9|2619.1|2613.1|37
1704163800000|2024-01-02 02:50:00|2621.6|2615.6|2624.1|2618.1|2624.1|2618.1|2621.1|2615.1|22
1704164100000|2024-01-02 02:55:00|2623.6|2617.6|2625.6|2619.6|2626.4|2620.4|2622.6|2616.6|50
1704164400000|2024-01-02 03:00:00|2625.4|2619.4|2626.9|2620.9|2627.9|2621.9|2624.9|2618.9|22
1704164700000|2024-01-02 03:05:00|2627.4|2621.4|2630.1|2624.1|2630.1|2624.1|2627.4|2621.4|20
1704165000000|2024-01-02 03:10:00|2630.4|2624.4|2630.9|2624.9|2631.9|2625.9|2630.1|2624.1|29
1704165300000|2024-01-02 03:15:00|2631.1|2625.1|2630.9|2624.9|2631.9|2625.9|2630.1|2624.1|24
1704165600000|2024-01-02 03:20:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2629.6|2623.6|20
1704165900000|2024-01-02 03:25:00|2630.4|2624.4|2630.6|2624.6|2631.1|2625.1|2629.4|2623.4|44
1704166200000|2024-01-02 03:30:00|2631.1|2625.1|2632.6|2626.6|2632.9|2626.9|2630.1|2624.1|29
1704166500000|2024-01-02 03:35:00|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2631.1|2625.1|23
1704166800000|2024-01-02 03:40:00|2633.1|2627.1|2633.9|2627.9|2634.4|2628.4|2632.9|2626.9|16
1704167100000|2024-01-02 03:45:00|2634.1|2628.1|2630.4|2624.4|2634.4|2628.4|2630.1|2624.1|12
1704167400000|2024-01-02 03:50:00|2630.1|2624.1|2628.4|2622.4|2630.1|2624.1|2627.9|2621.9|15
1704167700000|2024-01-02 03:55:00|2627.9|2621.9|2630.1|2624.1|2630.1|2624.1|2627.9|2621.9|10
1704168000000|2024-01-02 04:00:00|2629.9|2623.9|2629.1|2623.1|2630.1|2624.1|2627.9|2621.9|17
1704168300000|2024-01-02 04:05:00|2629.4|2623.4|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|4
1704168600000|2024-01-02 04:10:00|2630.1|2624.1|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|5
1704169200000|2024-01-02 04:20:00|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1704169500000|2024-01-02 04:25:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|2
1704169800000|2024-01-02 04:30:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1704170100000|2024-01-02 04:35:00|2629.6|2623.6|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|6
1704170400000|2024-01-02 04:40:00|2631.9|2625.9|2630.6|2624.6|2631.9|2625.9|2630.6|2624.6|7
1704170700000|2024-01-02 04:45:00|2630.9|2624.9|2629.9|2623.9|2631.1|2625.1|2629.6|2623.6|9
1704171000000|2024-01-02 04:50:00|2630.1|2624.1|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1704171300000|2024-01-02 04:55:00|2630.4|2624.4|2631.6|2625.6|2631.9|2625.9|2630.4|2624.4|11
1704171600000|2024-01-02 05:00:00|2631.9|2625.9|2633.1|2627.1|2633.9|2627.9|2631.9|2625.9|15
1704171900000|2024-01-02 05:05:00|2633.4|2627.4|2633.6|2627.6|2634.1|2628.1|2632.6|2626.6|13
1704172200000|2024-01-02 05:10:00|2633.4|2627.4|2634.6|2628.6|2635.6|2629.6|2633.1|2627.1|25
1704172500000|2024-01-02 05:15:00|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|5
1704172800000|2024-01-02 05:20:00|2633.9|2627.9|2630.9|2624.9|2633.9|2627.9|2630.6|2624.6|16
1704173100000|2024-01-02 05:25:00|2631.1|2625.1|2633.6|2627.6|2633.6|2627.6|2631.1|2625.1|18
1704173400000|2024-01-02 05:30:00|2633.9|2627.9|2633.9|2627.9|2635.1|2629.1|2632.6|2626.6|50
1704173700000|2024-01-02 05:35:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2632.1|2626.1|28
1704174000000|2024-01-02 05:40:00|2634.9|2628.9|2639.4|2633.4|2639.4|2633.4|2633.9|2627.9|64
1704174300000|2024-01-02 05:45:00|2639.1|2633.1|2636.6|2630.6|2639.1|2633.1|2635.9|2629.9|55
1704174600000|2024-01-02 05:50:00|2637.1|2631.1|2640.6|2634.6|2641.6|2635.6|2637.1|2631.1|49
1704174900000|2024-01-02 05:55:00|2640.4|2634.4|2643.9|2637.9|2644.9|2638.9|2639.6|2633.6|62
1704175200000|2024-01-02 06:00:00|2644.4|2638.4|2641.4|2635.4|2645.1|2639.1|2641.1|2635.1|27
1704175500000|2024-01-02 06:05:00|2641.6|2635.6|2642.9|2636.9|2643.1|2637.1|2641.1|2635.1|30
1704175800000|2024-01-02 06:10:00|2643.1|2637.1|2643.6|2637.6|2645.4|2639.4|2643.1|2637.1|27
1704176100000|2024-01-02 06:15:00|2643.4|2637.4|2645.9|2639.9|2645.9|2639.9|2641.9|2635.9|37
1704176400000|2024-01-02 06:20:00|2646.1|2640.1|2644.4|2638.4|2646.4|2640.4|2644.1|2638.1|28
1704176700000|2024-01-02 06:25:00|2644.6|2638.6|2644.9|2638.9|2645.6|2639.6|2643.9|2637.9|19
1704177000000|2024-01-02 06:30:00|2644.6|2638.6|2641.1|2635.1|2644.6|2638.6|2641.1|2635.1|22
1704177300000|2024-01-02 06:35:00|2641.6|2635.6|2639.9|2633.9|2641.9|2635.9|2638.4|2632.4|44
1704177600000|2024-01-02 06:40:00|2640.1|2634.1|2642.1|2636.1|2642.1|2636.1|2639.6|2633.6|39
1704177900000|2024-01-02 06:45:00|2642.4|2636.4|2641.6|2635.6|2642.4|2636.4|2640.1|2634.1|25
1704178200000|2024-01-02 06:50:00|2641.4|2635.4|2639.6|2633.6|2641.6|2635.6|2637.4|2631.4|30
1704178500000|2024-01-02 06:55:00|2639.9|2633.9|2642.1|2636.1|2642.1|2636.1|2639.6|2633.6|43
1704178800000|2024-01-02 07:00:00|2641.9|2635.9|2642.9|2636.9|2643.9|2637.9|2640.6|2634.6|44
1704179100000|2024-01-02 07:05:00|2643.1|2637.1|2643.4|2637.4|2644.9|2638.9|2643.1|2637.1|15
1704179400000|2024-01-02 07:10:00|2643.1|2637.1|2641.9|2635.9|2644.9|2638.9|2641.9|2635.9|24
1704179700000|2024-01-02 07:15:00|2641.6|2635.6|2640.1|2634.1|2641.6|2635.6|2640.1|2634.1|16
1704180000000|2024-01-02 07:20:00|2640.4|2634.4|2642.4|2636.4|2642.4|2636.4|2640.4|2634.4|11
1704180300000|2024-01-02 07:25:00|2642.1|2636.1|2640.4|2634.4|2642.1|2636.1|2638.4|2632.4|24
1704180600000|2024-01-02 07:30:00|2641.6|2635.6|2646.6|2640.6|2648.1|2642.1|2641.6|2635.6|41
1704180900000|2024-01-02 07:35:00|2646.9|2640.9|2645.6|2639.6|2646.9|2640.9|2642.4|2636.4|38
1704181200000|2024-01-02 07:40:00|2644.6|2638.6|2638.9|2632.9|2644.6|2638.6|2638.9|2632.9|22
1704181500000|2024-01-02 07:45:00|2639.9|2633.9|2641.4|2635.4|2641.4|2635.4|2638.9|2632.9|19
1704181800000|2024-01-02 07:50:00|2641.6|2635.6|2645.6|2639.6|2645.9|2639.9|2640.6|2634.6|22
1704182100000|2024-01-02 07:55:00|2644.9|2638.9|2652.8|2646.8|2652.8|2646.8|2644.9|2638.9|78
1704182400000|2024-01-02 08:00:00|2654.8|2648.8|2655|2649|2656.5|2650.5|2648.5|2642.5|105
1704182700000|2024-01-02 08:05:00|2654|2648|2644|2638|2654|2648|2643|2637|102
1704183000000|2024-01-02 08:10:00|2643.8|2637.8|2645.5|2639.5|2645.5|2639.5|2641.8|2635.8|60
1704183300000|2024-01-02 08:15:00|2645.6|2639.6|2647|2641|2647|2641|2642.8|2636.8|38
1704183600000|2024-01-02 08:20:00|2647.3|2641.3|2648.5|2642.5|2651.5|2645.5|2646.8|2640.8|67
1704183900000|2024-01-02 08:25:00|2648.8|2642.8|2646.6|2640.6|2649.8|2643.8|2645|2639|54
1704184200000|2024-01-02 08:30:00|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2643.5|2637.5|35
1704184500000|2024-01-02 08:35:00|2647.4|2641.4|2642.1|2636.1|2647.4|2641.4|2639.8|2633.8|37
1704184800000|2024-01-02 08:40:00|2641.9|2635.9|2643.6|2637.6|2643.6|2637.6|2641.4|2635.4|19
1704185100000|2024-01-02 08:45:00|2643.9|2637.9|2642.6|2636.6|2644.1|2638.1|2642.4|2636.4|23
1704185400000|2024-01-02 08:50:00|2642.1|2636.1|2642.1|2636.1|2642.6|2636.6|2641.6|2635.6|14
1704185700000|2024-01-02 08:55:00|2642.4|2636.4|2642.1|2636.1|2643.1|2637.1|2641.9|2635.9|19
1704186000000|2024-01-02 09:00:00|2642.6|2636.6|2646.1|2640.1|2647.9|2641.9|2641.9|2635.9|74
1704186300000|2024-01-02 09:05:00|2645.6|2639.6|2642.1|2636.1|2645.6|2639.6|2641.6|2635.6|41
1704186600000|2024-01-02 09:10:00|2641.4|2635.4|2637.9|2631.9|2642.1|2636.1|2637.6|2631.6|46
1704186900000|2024-01-02 09:15:00|2637.4|2631.4|2634.9|2628.9|2640.1|2634.1|2634.4|2628.4|56
1704187200000|2024-01-02 09:20:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2633.1|2627.1|22
1704187500000|2024-01-02 09:25:00|2634.1|2628.1|2634.9|2628.9|2637.4|2631.4|2633.4|2627.4|22
1704187800000|2024-01-02 09:30:00|2633.9|2627.9|2634.6|2628.6|2636.4|2630.4|2633.6|2627.6|33
1704188100000|2024-01-02 09:35:00|2634.4|2628.4|2639.1|2633.1|2639.6|2633.6|2633.9|2627.9|61
1704188400000|2024-01-02 09:40:00|2638.9|2632.9|2632.1|2626.1|2639.1|2633.1|2630.9|2624.9|70
1704188700000|2024-01-02 09:45:00|2631.9|2625.9|2636.9|2630.9|2636.9|2630.9|2631.6|2625.6|47
1704189000000|2024-01-02 09:50:00|2637.4|2631.4|2635.1|2629.1|2637.9|2631.9|2633.6|2627.6|51
1704189300000|2024-01-02 09:55:00|2635.4|2629.4|2637.1|2631.1|2639.1|2633.1|2634.1|2628.1|48
1704189600000|2024-01-02 10:00:00|2636.6|2630.6|2629.9|2623.9|2637.1|2631.1|2627.1|2621.1|88
1704189900000|2024-01-02 10:05:00|2629.6|2623.6|2628.6|2622.6|2630.6|2624.6|2625.6|2619.6|62
1704190200000|2024-01-02 10:10:00|2628.9|2622.9|2628.1|2622.1|2630.1|2624.1|2627.1|2621.1|71
1704190500000|2024-01-02 10:15:00|2627.9|2621.9|2627.1|2621.1|2628.9|2622.9|2625.9|2619.9|36
1704190800000|2024-01-02 10:20:00|2627.4|2621.4|2627.9|2621.9|2628.9|2622.9|2626.9|2620.9|27
1704191100000|2024-01-02 10:25:00|2627.6|2621.6|2628.9|2622.9|2630.4|2624.4|2627.6|2621.6|37
1704191400000|2024-01-02 10:30:00|2629.1|2623.1|2627.6|2621.6|2630.9|2624.9|2627.6|2621.6|23
1704191700000|2024-01-02 10:35:00|2627.9|2621.9|2630.1|2624.1|2630.1|2624.1|2627.9|2621.9|16
1704192000000|2024-01-02 10:40:00|2630.4|2624.4|2631.6|2625.6|2631.9|2625.9|2628.9|2622.9|39
1704192300000|2024-01-02 10:45:00|2631.4|2625.4|2632.9|2626.9|2632.9|2626.9|2629.6|2623.6|41
1704192600000|2024-01-02 10:50:00|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2630.6|2624.6|34
1704192900000|2024-01-02 10:55:00|2632.6|2626.6|2633.4|2627.4|2634.1|2628.1|2632.4|2626.4|32
1704193200000|2024-01-02 11:00:00|2633.6|2627.6|2633.1|2627.1|2636.1|2630.1|2632.6|2626.6|52
1704193500000|2024-01-02 11:05:00|2633.4|2627.4|2632.6|2626.6|2635.1|2629.1|2632.4|2626.4|51
1704193800000|2024-01-02 11:10:00|2632.4|2626.4|2632.9|2626.9|2633.6|2627.6|2632.4|2626.4|38
1704194100000|2024-01-02 11:15:00|2633.4|2627.4|2628.1|2622.1|2633.6|2627.6|2627.6|2621.6|58
1704194400000|2024-01-02 11:20:00|2627.9|2621.9|2629.6|2623.6|2629.9|2623.9|2627.9|2621.9|30
1704194700000|2024-01-02 11:25:00|2629.4|2623.4|2629.4|2623.4|2630.1|2624.1|2628.1|2622.1|43
1704195000000|2024-01-02 11:30:00|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2627.4|2621.4|50
1704195300000|2024-01-02 11:35:00|2629.1|2623.1|2629.4|2623.4|2629.9|2623.9|2627.6|2621.6|44
1704195600000|2024-01-02 11:40:00|2629.6|2623.6|2627.6|2621.6|2629.6|2623.6|2626.9|2620.9|29
1704195900000|2024-01-02 11:45:00|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2626.9|2620.9|35
1704196200000|2024-01-02 11:50:00|2627.9|2621.9|2631.6|2625.6|2632.1|2626.1|2627.9|2621.9|24
1704196500000|2024-01-02 11:55:00|2631.9|2625.9|2630.6|2624.6|2632.4|2626.4|2630.6|2624.6|33
1704196800000|2024-01-02 12:00:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2629.4|2623.4|17
1704197100000|2024-01-02 12:05:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|24
1704197400000|2024-01-02 12:10:00|2631.4|2625.4|2634.1|2628.1|2635.1|2629.1|2631.4|2625.4|58
1704197700000|2024-01-02 12:15:00|2633.9|2627.9|2628.4|2622.4|2633.9|2627.9|2627.9|2621.9|51
1704198000000|2024-01-02 12:20:00|2628.6|2622.6|2625.4|2619.4|2628.9|2622.9|2624.1|2618.1|53
1704198300000|2024-01-02 12:25:00|2625.1|2619.1|2625.4|2619.4|2626.6|2620.6|2624.6|2618.6|32
1704198600000|2024-01-02 12:30:00|2625.6|2619.6|2626.6|2620.6|2626.6|2620.6|2624.9|2618.9|22
1704198900000|2024-01-02 12:35:00|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2625.1|2619.1|24
1704199200000|2024-01-02 12:40:00|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.1|2620.1|24
1704199500000|2024-01-02 12:45:00|2626.6|2620.6|2629.6|2623.6|2629.9|2623.9|2625.6|2619.6|18
1704199800000|2024-01-02 12:50:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2625.4|2619.4|89
1704200100000|2024-01-02 12:55:00|2629.9|2623.9|2629.6|2623.6|2631.6|2625.6|2629.1|2623.1|77
1704200400000|2024-01-02 13:00:00|2629.1|2623.1|2630.4|2624.4|2632.9|2626.9|2627.6|2621.6|143
1704200700000|2024-01-02 13:05:00|2630.6|2624.6|2627.4|2621.4|2631.6|2625.6|2627.1|2621.1|95
1704201000000|2024-01-02 13:10:00|2627.1|2621.1|2626.6|2620.6|2629.1|2623.1|2623.4|2617.4|91
1704201300000|2024-01-02 13:15:00|2626.9|2620.9|2625.1|2619.1|2628.4|2622.4|2623.9|2617.9|81
1704201600000|2024-01-02 13:20:00|2625.4|2619.4|2624.6|2618.6|2626.4|2620.4|2621.6|2615.6|82
1704201900000|2024-01-02 13:25:00|2624.4|2618.4|2619.4|2613.4|2624.6|2618.6|2618.9|2612.9|88
1704202200000|2024-01-02 13:30:00|2619.6|2613.6|2621.9|2615.9|2624.4|2618.4|2619.4|2613.4|87
1704202500000|2024-01-02 13:35:00|2622.1|2616.1|2618.9|2612.9|2622.1|2616.1|2617.1|2611.1|83
1704202800000|2024-01-02 13:40:00|2618.6|2612.6|2617.9|2611.9|2620.6|2614.6|2617.9|2611.9|55
1704203100000|2024-01-02 13:45:00|2618.1|2612.1|2617.9|2611.9|2619.9|2613.9|2617.6|2611.6|30
1704203400000|2024-01-02 13:50:00|2617.6|2611.6|2615.9|2609.9|2617.6|2611.6|2614.1|2608.1|57
1704203700000|2024-01-02 13:55:00|2616.1|2610.1|2616.6|2610.6|2617.9|2611.9|2615.1|2609.1|42
1704204000000|2024-01-02 14:00:00|2616.9|2610.9|2616.9|2610.9|2620.9|2614.9|2616.1|2610.1|96
1704204300000|2024-01-02 14:05:00|2616.6|2610.6|2613.6|2607.6|2618.1|2612.1|2613.6|2607.6|54
1704204600000|2024-01-02 14:10:00|2613.9|2607.9|2613.4|2607.4|2614.9|2608.9|2612.9|2606.9|48
1704204900000|2024-01-02 14:15:00|2613.6|2607.6|2612.9|2606.9|2615.1|2609.1|2611.9|2605.9|43
1704205200000|2024-01-02 14:20:00|2612.6|2606.6|2609.1|2603.1|2612.6|2606.6|2607.4|2601.4|91
1704205500000|2024-01-02 14:25:00|2609.4|2603.4|2605.1|2599.1|2610.4|2604.4|2604.9|2598.9|88
1704205800000|2024-01-02 14:30:00|2604.9|2598.9|2604.6|2598.6|2606.9|2600.9|2604.4|2598.4|102
1704206100000|2024-01-02 14:35:00|2604.4|2598.4|2596.6|2590.6|2604.6|2598.6|2596.4|2590.4|136
1704206400000|2024-01-02 14:40:00|2596.4|2590.4|2594.6|2588.6|2598.4|2592.4|2593.4|2587.4|124
1704206700000|2024-01-02 14:45:00|2594.9|2588.9|2597.6|2591.6|2598.1|2592.1|2594.9|2588.9|124
1704207000000|2024-01-02 14:50:00|2597.4|2591.4|2593.6|2587.6|2600.4|2594.4|2592.9|2586.9|95
1704207300000|2024-01-02 14:55:00|2593.9|2587.9|2592.1|2586.1|2594.9|2588.9|2590.6|2584.6|118
1704207600000|2024-01-02 15:00:00|2592.4|2586.4|2597.1|2591.1|2597.1|2591.1|2590.4|2584.4|81
1704207900000|2024-01-02 15:05:00|2596.9|2590.9|2597.1|2591.1|2601.1|2595.1|2595.9|2589.9|127
1704208200000|2024-01-02 15:10:00|2597.4|2591.4|2594.6|2588.6|2597.6|2591.6|2594.1|2588.1|81
1704208500000|2024-01-02 15:15:00|2594.9|2588.9|2593.1|2587.1|2594.9|2588.9|2589.6|2583.6|79
1704208800000|2024-01-02 15:20:00|2592.9|2586.9|2590.4|2584.4|2593.9|2587.9|2589.4|2583.4|68
1704209100000|2024-01-02 15:25:00|2590.6|2584.6|2591.9|2585.9|2593.4|2587.4|2589.9|2583.9|70
1704209400000|2024-01-02 15:30:00|2592.1|2586.1|2594.6|2588.6|2595.6|2589.6|2590.6|2584.6|94
1704209700000|2024-01-02 15:35:00|2594.4|2588.4|2591.4|2585.4|2596.4|2590.4|2590.1|2584.1|104
1704210000000|2024-01-02 15:40:00|2591.6|2585.6|2601.3|2595.3|2604.3|2598.3|2590.9|2584.9|84
1704210300000|2024-01-02 15:45:00|2601.5|2595.5|2610.6|2604.6|2610.6|2604.6|2600.8|2594.8|103
1704210600000|2024-01-02 15:50:00|2610.5|2604.5|2615.6|2609.6|2620.8|2614.8|2610.5|2604.5|130
1704210900000|2024-01-02 15:55:00|2615.9|2609.9|2624.1|2618.1|2627.8|2621.8|2615.6|2609.6|248
1704211200000|2024-01-02 16:00:00|2623.9|2617.9|2626.1|2620.1|2626.4|2620.4|2623.1|2617.1|83
1704211500000|2024-01-02 16:05:00|2626.4|2620.4|2628.9|2622.9|2630.1|2624.1|2626.4|2620.4|62
1704211800000|2024-01-02 16:10:00|2629.1|2623.1|2630.6|2624.6|2631.6|2625.6|2627.1|2621.1|64
1704212100000|2024-01-02 16:15:00|2630.4|2624.4|2629.4|2623.4|2631.6|2625.6|2628.6|2622.6|58
1704212400000|2024-01-02 16:20:00|2629.1|2623.1|2627.4|2621.4|2629.1|2623.1|2626.1|2620.1|39
1704212700000|2024-01-02 16:25:00|2626.4|2620.4|2624.1|2618.1|2627.1|2621.1|2624.1|2618.1|22
1704213000000|2024-01-02 16:30:00|2624.4|2618.4|2623.9|2617.9|2624.9|2618.9|2623.6|2617.6|25
1704213300000|2024-01-02 16:35:00|2624.1|2618.1|2623.6|2617.6|2624.4|2618.4|2623.4|2617.4|32
1704213600000|2024-01-02 16:40:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2622.4|2616.4|24
1704213900000|2024-01-02 16:45:00|2623.6|2617.6|2622.6|2616.6|2623.6|2617.6|2622.4|2616.4|28
1704214200000|2024-01-02 16:50:00|2622.4|2616.4|2622.4|2616.4|2623.4|2617.4|2621.6|2615.6|18
1704214500000|2024-01-02 16:55:00|2622.6|2616.6|2622.1|2616.1|2623.6|2617.6|2621.6|2615.6|34
1704214800000|2024-01-02 17:00:00|2622.4|2616.4|2625.4|2619.4|2625.9|2619.9|2622.4|2616.4|24
1704215100000|2024-01-02 17:05:00|2625.1|2619.1|2624.6|2618.6|2626.6|2620.6|2624.6|2618.6|21
1704215400000|2024-01-02 17:10:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1704215700000|2024-01-02 17:15:00|2624.1|2618.1|2623.4|2617.4|2624.6|2618.6|2620.9|2614.9|36
1704216000000|2024-01-02 17:20:00|2623.1|2617.1|2622.1|2616.1|2623.9|2617.9|2622.1|2616.1|16
1704216300000|2024-01-02 17:25:00|2621.9|2615.9|2624.6|2618.6|2624.9|2618.9|2621.6|2615.6|15
1704216600000|2024-01-02 17:30:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2623.6|2617.6|16
1704216900000|2024-01-02 17:35:00|2624.6|2618.6|2625.4|2619.4|2626.1|2620.1|2624.4|2618.4|7
1704217200000|2024-01-02 17:40:00|2625.6|2619.6|2625.1|2619.1|2626.4|2620.4|2625.1|2619.1|16
1704217500000|2024-01-02 17:45:00|2625.4|2619.4|2623.1|2617.1|2625.4|2619.4|2623.1|2617.1|13
1704217800000|2024-01-02 17:50:00|2622.9|2616.9|2622.4|2616.4|2623.4|2617.4|2621.9|2615.9|10
1704218100000|2024-01-02 17:55:00|2622.6|2616.6|2623.3|2617.3|2623.5|2617.5|2622.6|2616.6|18
1704218400000|2024-01-02 18:00:00|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|14
1704218700000|2024-01-02 18:05:00|2622|2616|2620|2614|2622.3|2616.3|2620|2614|16
1704219600000|2024-01-02 18:20:00|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1704219900000|2024-01-02 18:25:00|2619.6|2613.6|2620.3|2614.3|2620.3|2614.3|2619.6|2613.6|3
1704220200000|2024-01-02 18:30:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1704220500000|2024-01-02 18:35:00|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|5
1704220800000|2024-01-02 18:40:00|2621|2615|2621|2615|2621|2615|2620.8|2614.8|3
1704221100000|2024-01-02 18:45:00|2620.8|2614.8|2619.5|2613.5|2620.8|2614.8|2619.5|2613.5|5
1704221400000|2024-01-02 18:50:00|2619.4|2613.4|2617.4|2611.4|2619.4|2613.4|2617.1|2611.1|19
1704221700000|2024-01-02 18:55:00|2623.8|2605|2623.3|2604.5|2623.8|2605|2623.3|2604.5|2
1704243600000|2024-01-03 01:00:00|2620.1|2614.1|2623.6|2617.6|2624.6|2618.6|2620.1|2614.1|49
1704243900000|2024-01-03 01:05:00|2624.1|2618.1|2625|2619|2625.3|2619.3|2623.4|2617.4|43
1704244200000|2024-01-03 01:10:00|2624.8|2618.8|2621|2615|2624.8|2618.8|2620.8|2614.8|48
1704244500000|2024-01-03 01:15:00|2620.8|2614.8|2617.8|2611.8|2620.8|2614.8|2616.8|2610.8|57
1704244800000|2024-01-03 01:20:00|2618|2612|2616.3|2610.3|2618|2612|2615.3|2609.3|18
1704245100000|2024-01-03 01:25:00|2616|2610|2616.5|2610.5|2618.3|2612.3|2615|2609|76
1704245400000|2024-01-03 01:30:00|2616.8|2610.8|2617|2611|2620.8|2614.8|2616|2610|65
1704245700000|2024-01-03 01:35:00|2617.3|2611.3|2614.5|2608.5|2618.8|2612.8|2614.5|2608.5|37
1704246000000|2024-01-03 01:40:00|2615|2609|2615.3|2609.3|2616|2610|2614.5|2608.5|38
1704246300000|2024-01-03 01:45:00|2615|2609|2616.8|2610.8|2617|2611|2615|2609|19
1704246600000|2024-01-03 01:50:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2615.5|2609.5|25
1704246900000|2024-01-03 01:55:00|2615.5|2609.5|2611.5|2605.5|2615.5|2609.5|2611.1|2605.1|43
1704247200000|2024-01-03 02:00:00|2611.8|2605.8|2612.5|2606.5|2613|2607|2608.8|2602.8|66
1704247500000|2024-01-03 02:05:00|2612.3|2606.3|2611.5|2605.5|2612.5|2606.5|2608.3|2602.3|46
1704247800000|2024-01-03 02:10:00|2611.3|2605.3|2606.5|2600.5|2611.3|2605.3|2606.5|2600.5|20
1704248100000|2024-01-03 02:15:00|2606.3|2600.3|2604|2598|2606.8|2600.8|2604|2598|30
1704248400000|2024-01-03 02:20:00|2603.8|2597.8|2602|2596|2603.8|2597.8|2601.5|2595.5|12
1704248700000|2024-01-03 02:25:00|2601.8|2595.8|2603.8|2597.8|2604.3|2598.3|2601.8|2595.8|15
1704249000000|2024-01-03 02:30:00|2603.5|2597.5|2606.5|2600.5|2606.8|2600.8|2603.3|2597.3|87
1704249300000|2024-01-03 02:35:00|2606.3|2600.3|2609.3|2603.3|2609.3|2603.3|2606|2600|19
1704249600000|2024-01-03 02:40:00|2609.5|2603.5|2609|2603|2611|2605|2609|2603|46
1704249900000|2024-01-03 02:45:00|2609.3|2603.3|2613.3|2607.3|2613.3|2607.3|2609.3|2603.3|31
1704250200000|2024-01-03 02:50:00|2612.8|2606.8|2615.3|2609.3|2615.8|2609.8|2611.8|2605.8|44
1704250500000|2024-01-03 02:55:00|2615|2609|2611.8|2605.8|2615|2609|2611.5|2605.5|33
1704250800000|2024-01-03 03:00:00|2611.5|2605.5|2613.5|2607.5|2613.8|2607.8|2610.5|2604.5|43
1704251100000|2024-01-03 03:05:00|2613.3|2607.3|2611.8|2605.8|2614|2608|2611|2605|66
1704251400000|2024-01-03 03:10:00|2611.3|2605.3|2609.3|2603.3|2612.5|2606.5|2609|2603|49
1704251700000|2024-01-03 03:15:00|2609|2603|2606.5|2600.5|2609|2603|2605.5|2599.5|34
1704252000000|2024-01-03 03:20:00|2606.3|2600.3|2608|2602|2608|2602|2605|2599|31
1704252300000|2024-01-03 03:25:00|2607.8|2601.8|2608.5|2602.5|2609.8|2603.8|2607.5|2601.5|46
1704252600000|2024-01-03 03:30:00|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|2
1704252900000|2024-01-03 03:35:00|2608.8|2602.8|2610.5|2604.5|2610.8|2604.8|2608.8|2602.8|15
1704253200000|2024-01-03 03:40:00|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2608.5|2602.5|29
1704253500000|2024-01-03 03:45:00|2609.5|2603.5|2609.3|2603.3|2610.5|2604.5|2609.3|2603.3|11
1704253800000|2024-01-03 03:50:00|2609|2603|2608|2602|2609|2603|2608|2602|9
1704254100000|2024-01-03 03:55:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608|2602|3
1704254400000|2024-01-03 04:00:00|2608|2602|2608.3|2602.3|2608.3|2602.3|2606.3|2600.3|7
1704255000000|2024-01-03 04:10:00|2608|2602|2607.5|2601.5|2608|2602|2607.5|2601.5|3
1704255300000|2024-01-03 04:15:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.5|2600.5|5
1704255600000|2024-01-03 04:20:00|2606.8|2600.8|2607|2601|2607.8|2601.8|2606.8|2600.8|7
1704255900000|2024-01-03 04:25:00|2606.8|2600.8|2605.8|2599.8|2606.8|2600.8|2605.5|2599.5|8
1704256200000|2024-01-03 04:30:00|2606|2600|2606.5|2600.5|2607.3|2601.3|2606|2600|5
1704256500000|2024-01-03 04:35:00|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1704256800000|2024-01-03 04:40:00|2605.8|2599.8|2606|2600|2606|2600|2604.5|2598.5|8
1704257100000|2024-01-03 04:45:00|2606.3|2600.3|2606.3|2600.3|2607.3|2601.3|2606|2600|10
1704257400000|2024-01-03 04:50:00|2606|2600|2606.8|2600.8|2607|2601|2605.8|2599.8|10
1704257700000|2024-01-03 04:55:00|2607|2601|2605.3|2599.3|2607|2601|2604.5|2598.5|15
1704258000000|2024-01-03 05:00:00|2605|2599|2604.5|2598.5|2605.3|2599.3|2604.3|2598.3|9
1704258300000|2024-01-03 05:05:00|2604.8|2598.8|2605.5|2599.5|2606.3|2600.3|2604.8|2598.8|12
1704258600000|2024-01-03 05:10:00|2605.8|2599.8|2604.8|2598.8|2605.8|2599.8|2604.8|2598.8|5
1704258900000|2024-01-03 05:15:00|2604.5|2598.5|2604.8|2598.8|2605|2599|2603.8|2597.8|6
1704259200000|2024-01-03 05:20:00|2604.5|2598.5|2603.5|2597.5|2605|2599|2603.5|2597.5|8
1704259500000|2024-01-03 05:25:00|2603.8|2597.8|2601.8|2595.8|2604|2598|2601.5|2595.5|23
1704259800000|2024-01-03 05:30:00|2602|2596|2609.8|2603.8|2611.3|2605.3|2602|2596|75
1704260100000|2024-01-03 05:35:00|2610.3|2604.3|2611.8|2605.8|2613.5|2607.5|2610.3|2604.3|44
1704260400000|2024-01-03 05:40:00|2611.5|2605.5|2609.3|2603.3|2611.5|2605.5|2609.3|2603.3|36
1704260700000|2024-01-03 05:45:00|2609.5|2603.5|2608.5|2602.5|2609.8|2603.8|2608.5|2602.5|16
1704261000000|2024-01-03 05:50:00|2608.3|2602.3|2609.3|2603.3|2609.8|2603.8|2607.5|2601.5|15
1704261300000|2024-01-03 05:55:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2607.8|2601.8|18
1704261600000|2024-01-03 06:00:00|2609|2603|2610.3|2604.3|2610.3|2604.3|2608.8|2602.8|29
1704261900000|2024-01-03 06:05:00|2610|2604|2612.3|2606.3|2612.3|2606.3|2609.8|2603.8|29
1704262200000|2024-01-03 06:10:00|2612|2606|2610.8|2604.8|2613.8|2607.8|2610.5|2604.5|29
1704262500000|2024-01-03 06:15:00|2611|2605|2616.8|2610.8|2617.3|2611.3|2610.8|2604.8|37
1704262800000|2024-01-03 06:20:00|2616.5|2610.5|2615.5|2609.5|2616.5|2610.5|2614|2608|46
1704263100000|2024-01-03 06:25:00|2615.8|2609.8|2618.5|2612.5|2618.8|2612.8|2615.8|2609.8|36
1704263400000|2024-01-03 06:30:00|2618.3|2612.3|2616|2610|2618.3|2612.3|2615.8|2609.8|53
1704263700000|2024-01-03 06:35:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2612.8|2606.8|40
1704264000000|2024-01-03 06:40:00|2615.5|2609.5|2616|2610|2616.5|2610.5|2612.8|2606.8|34
1704264300000|2024-01-03 06:45:00|2615.8|2609.8|2617.8|2611.8|2618|2612|2615.8|2609.8|28
1704264600000|2024-01-03 06:50:00|2618|2612|2619|2613|2619.3|2613.3|2616.8|2610.8|27
1704264900000|2024-01-03 06:55:00|2619.3|2613.3|2619.8|2613.8|2620.5|2614.5|2617.3|2611.3|36
1704265200000|2024-01-03 07:00:00|2619.3|2613.3|2619.5|2613.5|2620|2614|2617.8|2611.8|29
1704265500000|2024-01-03 07:05:00|2619.3|2613.3|2615|2609|2619.5|2613.5|2613.8|2607.8|41
1704265800000|2024-01-03 07:10:00|2614.5|2608.5|2609.8|2603.8|2614.5|2608.5|2609|2603|29
1704266100000|2024-01-03 07:15:00|2609.5|2603.5|2607|2601|2609.5|2603.5|2607|2601|26
1704266400000|2024-01-03 07:20:00|2607.3|2601.3|2610.3|2604.3|2611|2605|2606.3|2600.3|24
1704266700000|2024-01-03 07:25:00|2610|2604|2610.3|2604.3|2611.3|2605.3|2608.3|2602.3|20
1704267000000|2024-01-03 07:30:00|2610.5|2604.5|2614.5|2608.5|2614.8|2608.8|2610.5|2604.5|17
1704267300000|2024-01-03 07:35:00|2614|2608|2614|2608|2614.5|2608.5|2612.8|2606.8|25
1704267600000|2024-01-03 07:40:00|2613.8|2607.8|2618.8|2612.8|2619.3|2613.3|2612.8|2606.8|41
1704267900000|2024-01-03 07:45:00|2619|2613|2617.5|2611.5|2619.8|2613.8|2617.5|2611.5|30
1704268200000|2024-01-03 07:50:00|2617.3|2611.3|2612.8|2606.8|2617.5|2611.5|2612.8|2606.8|41
1704268500000|2024-01-03 07:55:00|2613.5|2607.5|2619.1|2613.1|2619.4|2613.4|2612.8|2606.8|57
1704268800000|2024-01-03 08:00:00|2620.5|2614.5|2612.1|2606.1|2620.8|2614.8|2610.3|2604.3|98
1704269100000|2024-01-03 08:05:00|2611.8|2605.8|2613.9|2607.9|2613.9|2607.9|2610.6|2604.6|73
1704269400000|2024-01-03 08:10:00|2614.1|2608.1|2611.3|2605.3|2615.4|2609.4|2610.9|2604.9|54
1704269700000|2024-01-03 08:15:00|2611|2605|2605.6|2599.6|2611|2605|2605.4|2599.4|60
1704270000000|2024-01-03 08:20:00|2605.4|2599.4|2602.4|2596.4|2605.4|2599.4|2601.4|2595.4|63
1704270300000|2024-01-03 08:25:00|2602.1|2596.1|2600.1|2594.1|2602.4|2596.4|2597.4|2591.4|80
1704270600000|2024-01-03 08:30:00|2600.4|2594.4|2606.1|2600.1|2606.9|2600.9|2600.1|2594.1|48
1704270900000|2024-01-03 08:35:00|2606.4|2600.4|2606.1|2600.1|2607.9|2601.9|2604.1|2598.1|48
1704271200000|2024-01-03 08:40:00|2606.4|2600.4|2612.6|2606.6|2612.6|2606.6|2606.4|2600.4|49
1704271500000|2024-01-03 08:45:00|2612.9|2606.9|2610.9|2604.9|2614.4|2608.4|2609.9|2603.9|65
1704271800000|2024-01-03 08:50:00|2611.1|2605.1|2613.9|2607.9|2615.1|2609.1|2610.4|2604.4|37
1704272100000|2024-01-03 08:55:00|2613.6|2607.6|2614.9|2608.9|2614.9|2608.9|2612.6|2606.6|25
1704272400000|2024-01-03 09:00:00|2614.4|2608.4|2618.9|2612.9|2619.9|2613.9|2612.9|2606.9|65
1704272700000|2024-01-03 09:05:00|2618.6|2612.6|2610.6|2604.6|2618.6|2612.6|2609.1|2603.1|80
1704273000000|2024-01-03 09:10:00|2611.1|2605.1|2611.1|2605.1|2613.9|2607.9|2607.9|2601.9|79
1704273300000|2024-01-03 09:15:00|2611.4|2605.4|2608.9|2602.9|2612.6|2606.6|2608.4|2602.4|35
1704273600000|2024-01-03 09:20:00|2609.1|2603.1|2610.4|2604.4|2610.6|2604.6|2608.6|2602.6|34
1704273900000|2024-01-03 09:25:00|2610.9|2604.9|2606.1|2600.1|2610.9|2604.9|2605.6|2599.6|44
1704274200000|2024-01-03 09:30:00|2606.9|2600.9|2603.6|2597.6|2606.9|2600.9|2601.6|2595.6|67
1704274500000|2024-01-03 09:35:00|2603.4|2597.4|2605.9|2599.9|2606.1|2600.1|2602.6|2596.6|58
1704274800000|2024-01-03 09:40:00|2605.6|2599.6|2605.1|2599.1|2608.9|2602.9|2604.6|2598.6|54
1704275100000|2024-01-03 09:45:00|2604.6|2598.6|2600.6|2594.6|2604.6|2598.6|2600.6|2594.6|38
1704275400000|2024-01-03 09:50:00|2600.9|2594.9|2604.4|2598.4|2604.4|2598.4|2599.6|2593.6|47
1704275700000|2024-01-03 09:55:00|2604.6|2598.6|2605.9|2599.9|2606.1|2600.1|2603.9|2597.9|35
1704276000000|2024-01-03 10:00:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2604.6|2598.6|32
1704276300000|2024-01-03 10:05:00|2606.1|2600.1|2607.6|2601.6|2609.1|2603.1|2606.1|2600.1|28
1704276600000|2024-01-03 10:10:00|2607.4|2601.4|2609.4|2603.4|2609.4|2603.4|2606.6|2600.6|30
1704276900000|2024-01-03 10:15:00|2609.1|2603.1|2607.4|2601.4|2609.1|2603.1|2606.4|2600.4|15
1704277200000|2024-01-03 10:20:00|2607.6|2601.6|2607.6|2601.6|2608.1|2602.1|2607.1|2601.1|17
1704277500000|2024-01-03 10:25:00|2607.4|2601.4|2608.4|2602.4|2608.9|2602.9|2606.6|2600.6|28
1704277800000|2024-01-03 10:30:00|2608.6|2602.6|2610.1|2604.1|2610.1|2604.1|2607.6|2601.6|31
1704278100000|2024-01-03 10:35:00|2610.4|2604.4|2612.9|2606.9|2613.9|2607.9|2610.4|2604.4|14
1704278400000|2024-01-03 10:40:00|2613.4|2607.4|2611.4|2605.4|2613.9|2607.9|2611.4|2605.4|20
1704278700000|2024-01-03 10:45:00|2611.6|2605.6|2612.1|2606.1|2612.4|2606.4|2611.4|2605.4|18
1704279000000|2024-01-03 10:50:00|2611.9|2605.9|2613.4|2607.4|2615.9|2609.9|2611.1|2605.1|38
1704279300000|2024-01-03 10:55:00|2613.6|2607.6|2611.9|2605.9|2613.6|2607.6|2611.1|2605.1|22
1704279600000|2024-01-03 11:00:00|2612.1|2606.1|2610.4|2604.4|2613.4|2607.4|2610.1|2604.1|35
1704279900000|2024-01-03 11:05:00|2610.6|2604.6|2611.4|2605.4|2611.6|2605.6|2609.9|2603.9|21
1704280200000|2024-01-03 11:10:00|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|15
1704280500000|2024-01-03 11:15:00|2611.9|2605.9|2606.6|2600.6|2611.9|2605.9|2606.4|2600.4|35
1704280800000|2024-01-03 11:20:00|2605.9|2599.9|2603.4|2597.4|2605.9|2599.9|2602.9|2596.9|40
1704281100000|2024-01-03 11:25:00|2603.6|2597.6|2605.1|2599.1|2605.6|2599.6|2603.1|2597.1|33
1704281400000|2024-01-03 11:30:00|2605.4|2599.4|2604.4|2598.4|2606.4|2600.4|2604.4|2598.4|39
1704281700000|2024-01-03 11:35:00|2604.1|2598.1|2599.1|2593.1|2604.1|2598.1|2598.1|2592.1|37
1704282000000|2024-01-03 11:40:00|2598.9|2592.9|2596.1|2590.1|2600.4|2594.4|2595.5|2589.5|49
1704282300000|2024-01-03 11:45:00|2595.9|2589.9|2596.4|2590.4|2598.4|2592.4|2595.9|2589.9|32
1704282600000|2024-01-03 11:50:00|2596.1|2590.1|2592.4|2586.4|2597.1|2591.1|2592.1|2586.1|49
1704282900000|2024-01-03 11:55:00|2592.6|2586.6|2593.6|2587.6|2596.4|2590.4|2591.6|2585.6|57
1704283200000|2024-01-03 12:00:00|2593.4|2587.4|2594.1|2588.1|2596.4|2590.4|2592.4|2586.4|50
1704283500000|2024-01-03 12:05:00|2593.9|2587.9|2592.6|2586.6|2595.1|2589.1|2591.6|2585.6|47
1704283800000|2024-01-03 12:10:00|2592.4|2586.4|2591.4|2585.4|2593.6|2587.6|2591.4|2585.4|30
1704284100000|2024-01-03 12:15:00|2591.6|2585.6|2594.4|2588.4|2594.4|2588.4|2591.1|2585.1|53
1704284400000|2024-01-03 12:20:00|2594.6|2588.6|2596.6|2590.6|2596.6|2590.6|2594.1|2588.1|57
1704284700000|2024-01-03 12:25:00|2597.4|2591.4|2596.9|2590.9|2597.9|2591.9|2595.4|2589.4|38
1704285000000|2024-01-03 12:30:00|2597.1|2591.1|2597.4|2591.4|2598.4|2592.4|2595.9|2589.9|54
1704285300000|2024-01-03 12:35:00|2597.6|2591.6|2596.4|2590.4|2598.9|2592.9|2595.9|2589.9|39
1704285600000|2024-01-03 12:40:00|2596.1|2590.1|2598.6|2592.6|2599.1|2593.1|2596.1|2590.1|24
1704285900000|2024-01-03 12:45:00|2598.9|2592.9|2596.9|2590.9|2598.9|2592.9|2596.6|2590.6|29
1704286200000|2024-01-03 12:50:00|2597.1|2591.1|2597.4|2591.4|2599.1|2593.1|2596.4|2590.4|63
1704286500000|2024-01-03 12:55:00|2597.6|2591.6|2596.4|2590.4|2598.4|2592.4|2594.9|2588.9|108
1704286800000|2024-01-03 13:00:00|2595.9|2589.9|2595.6|2589.6|2597.4|2591.4|2594.3|2588.3|115
1704287100000|2024-01-03 13:05:00|2595.9|2589.9|2596.1|2590.1|2597.9|2591.9|2595.6|2589.6|64
1704287400000|2024-01-03 13:10:00|2595.9|2589.9|2595.4|2589.4|2597.4|2591.4|2594.9|2588.9|66
1704287700000|2024-01-03 13:15:00|2595.6|2589.6|2597.1|2591.1|2597.1|2591.1|2595.4|2589.4|58
1704288000000|2024-01-03 13:20:00|2597.4|2591.4|2593.4|2587.4|2597.6|2591.6|2593.1|2587.1|60
1704288300000|2024-01-03 13:25:00|2593.1|2587.1|2592.9|2586.9|2593.4|2587.4|2592.1|2586.1|39
1704288600000|2024-01-03 13:30:00|2593.1|2587.1|2591.6|2585.6|2593.6|2587.6|2590.4|2584.4|104
1704288900000|2024-01-03 13:35:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2588.9|2582.9|74
1704289200000|2024-01-03 13:40:00|2590.9|2584.9|2590.9|2584.9|2591.6|2585.6|2588.9|2582.9|54
1704289500000|2024-01-03 13:45:00|2590.6|2584.6|2588.4|2582.4|2590.9|2584.9|2587.1|2581.1|50
1704289800000|2024-01-03 13:50:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|11
1704290100000|2024-01-03 13:55:00|2588.4|2582.4|2586.4|2580.4|2588.4|2582.4|2585.9|2579.9|27
1704290400000|2024-01-03 14:00:00|2586.1|2580.1|2587.1|2581.1|2588.4|2582.4|2585.4|2579.4|54
1704290700000|2024-01-03 14:05:00|2586.9|2580.9|2586.6|2580.6|2588.4|2582.4|2585.9|2579.9|42
1704291000000|2024-01-03 14:10:00|2586.4|2580.4|2585.1|2579.1|2588.9|2582.9|2584.9|2578.9|51
1704291300000|2024-01-03 14:15:00|2584.9|2578.9|2584.4|2578.4|2585.9|2579.9|2582.6|2576.6|80
1704291600000|2024-01-03 14:20:00|2584.6|2578.6|2581.6|2575.6|2585.4|2579.4|2580.9|2574.9|81
1704291900000|2024-01-03 14:25:00|2581.4|2575.4|2582.4|2576.4|2582.6|2576.6|2580.4|2574.4|35
1704292200000|2024-01-03 14:30:00|2582.6|2576.6|2577.1|2571.1|2582.6|2576.6|2576.4|2570.4|117
1704292500000|2024-01-03 14:35:00|2576.9|2570.9|2578.6|2572.6|2579.9|2573.9|2575.4|2569.4|124
1704292800000|2024-01-03 14:40:00|2578.4|2572.4|2582.1|2576.1|2582.4|2576.4|2578.1|2572.1|74
1704293100000|2024-01-03 14:45:00|2581.4|2575.4|2579.6|2573.6|2581.6|2575.6|2578.6|2572.6|77
1704293400000|2024-01-03 14:50:00|2579.9|2573.9|2578.9|2572.9|2579.9|2573.9|2578.6|2572.6|46
1704293700000|2024-01-03 14:55:00|2579.1|2573.1|2579.1|2573.1|2579.9|2573.9|2576.6|2570.6|58
1704294000000|2024-01-03 15:00:00|2578.4|2572.4|2586.6|2580.6|2588.5|2582.5|2578.1|2572.1|207
1704294300000|2024-01-03 15:05:00|2586.5|2580.5|2585.6|2579.6|2589.1|2583.1|2584.9|2578.9|116
1704294600000|2024-01-03 15:10:00|2585.9|2579.9|2581.4|2575.4|2586.1|2580.1|2581.1|2575.1|89
1704294900000|2024-01-03 15:15:00|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2579.4|2573.4|65
1704295200000|2024-01-03 15:20:00|2580.4|2574.4|2578.1|2572.1|2580.4|2574.4|2575.9|2569.9|79
1704295500000|2024-01-03 15:25:00|2578.4|2572.4|2575.6|2569.6|2578.9|2572.9|2573.6|2567.6|79
1704295800000|2024-01-03 15:30:00|2575.4|2569.4|2576.4|2570.4|2577.1|2571.1|2575.4|2569.4|43
1704296100000|2024-01-03 15:35:00|2576.1|2570.1|2567.3|2561.3|2576.1|2570.1|2566.8|2560.8|117
1704296400000|2024-01-03 15:40:00|2566.8|2560.8|2570.4|2564.4|2570.9|2564.9|2566.8|2560.8|69
1704296700000|2024-01-03 15:45:00|2570.1|2564.1|2579.1|2573.1|2579.1|2573.1|2570.1|2564.1|69
1704297000000|2024-01-03 15:50:00|2579.4|2573.4|2581.4|2575.4|2583.6|2577.6|2576.1|2570.1|95
1704297300000|2024-01-03 15:55:00|2581.6|2575.6|2589.9|2583.9|2591.1|2585.1|2581.6|2575.6|131
1704297600000|2024-01-03 16:00:00|2589.6|2583.6|2585.6|2579.6|2589.6|2583.6|2585.4|2579.4|107
1704297900000|2024-01-03 16:05:00|2585.4|2579.4|2584.4|2578.4|2586.4|2580.4|2583.9|2577.9|64
1704298200000|2024-01-03 16:10:00|2584.6|2578.6|2585.1|2579.1|2587.1|2581.1|2582.6|2576.6|52
1704298500000|2024-01-03 16:15:00|2584.9|2578.9|2583.6|2577.6|2586.1|2580.1|2582.4|2576.4|73
1704298800000|2024-01-03 16:20:00|2583.9|2577.9|2588.9|2582.9|2588.9|2582.9|2583.9|2577.9|60
1704299100000|2024-01-03 16:25:00|2588.6|2582.6|2590.1|2584.1|2591.4|2585.4|2587.9|2581.9|54
1704299400000|2024-01-03 16:30:00|2590.4|2584.4|2590.6|2584.6|2591.1|2585.1|2589.9|2583.9|42
1704299700000|2024-01-03 16:35:00|2590.9|2584.9|2587.4|2581.4|2591.1|2585.1|2587.4|2581.4|27
1704300000000|2024-01-03 16:40:00|2587.9|2581.9|2590.1|2584.1|2590.1|2584.1|2587.9|2581.9|43
1704300300000|2024-01-03 16:45:00|2590.4|2584.4|2590.6|2584.6|2591.6|2585.6|2590.1|2584.1|30
1704300600000|2024-01-03 16:50:00|2590.9|2584.9|2589.1|2583.1|2591.6|2585.6|2588.9|2582.9|25
1704300900000|2024-01-03 16:55:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.4|2582.4|30
1704301200000|2024-01-03 17:00:00|2589.9|2583.9|2588.9|2582.9|2590.4|2584.4|2588.6|2582.6|26
1704301500000|2024-01-03 17:05:00|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|5
1704301800000|2024-01-03 17:10:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|7
1704302100000|2024-01-03 17:15:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.4|2581.4|6
1704302400000|2024-01-03 17:20:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|11
1704302700000|2024-01-03 17:25:00|2588.4|2582.4|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|6
1704303000000|2024-01-03 17:30:00|2587.6|2581.6|2588.1|2582.1|2588.4|2582.4|2587.4|2581.4|18
1704303300000|2024-01-03 17:35:00|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1704303600000|2024-01-03 17:40:00|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|6
1704303900000|2024-01-03 17:45:00|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|15
1704304200000|2024-01-03 17:50:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2587.9|2581.9|17
1704304500000|2024-01-03 17:55:00|2588.4|2582.4|2589.3|2583.3|2589.8|2583.8|2588|2582|28
1704304800000|2024-01-03 18:00:00|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2588.8|2582.8|24
1704305100000|2024-01-03 18:05:00|2590.5|2584.5|2591|2585|2591.5|2585.5|2590.5|2584.5|11
1704305400000|2024-01-03 18:10:00|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|7
1704305700000|2024-01-03 18:15:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|4
1704306000000|2024-01-03 18:20:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|14
1704306300000|2024-01-03 18:25:00|2591|2585|2591.3|2585.3|2591.5|2585.5|2591|2585|8
1704306600000|2024-01-03 18:30:00|2591|2585|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|7
1704306900000|2024-01-03 18:35:00|2590.3|2584.3|2591|2585|2591.5|2585.5|2590.3|2584.3|8
1704307200000|2024-01-03 18:40:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|8
1704307500000|2024-01-03 18:45:00|2591.3|2585.3|2592|2586|2592|2586|2591|2585|8
1704307800000|2024-01-03 18:50:00|2591.8|2585.8|2593.1|2587.1|2593.1|2587.1|2591.5|2585.5|19
1704308100000|2024-01-03 18:55:00|2593.5|2587.5|2597.8|2579|2599.3|2588.1|2592.8|2579|12
1704330000000|2024-01-04 01:00:00|2597|2591|2597.3|2591.3|2598|2592|2596.9|2590.9|32
1704330300000|2024-01-04 01:05:00|2597|2591|2596.5|2590.5|2597.8|2591.8|2595.3|2589.3|35
1704330600000|2024-01-04 01:10:00|2596.3|2590.3|2593.8|2587.8|2596.5|2590.5|2593.8|2587.8|18
1704330900000|2024-01-04 01:15:00|2593.5|2587.5|2595.3|2589.3|2596.5|2590.5|2593.5|2587.5|31
1704331200000|2024-01-04 01:20:00|2595|2589|2593.5|2587.5|2595|2589|2593.3|2587.3|12
1704331500000|2024-01-04 01:25:00|2593.3|2587.3|2591.3|2585.3|2593.3|2587.3|2590.8|2584.8|28
1704331800000|2024-01-04 01:30:00|2591.5|2585.5|2592|2586|2592.5|2586.5|2589.3|2583.3|86
1704332100000|2024-01-04 01:35:00|2591.8|2585.8|2589.8|2583.8|2592|2586|2589.3|2583.3|45
1704332400000|2024-01-04 01:40:00|2589.5|2583.5|2589.8|2583.8|2591.5|2585.5|2589|2583|46
1704332700000|2024-01-04 01:45:00|2590|2584|2591|2585|2591.8|2585.8|2589|2583|75
1704333000000|2024-01-04 01:50:00|2590.8|2584.8|2590.3|2584.3|2591.3|2585.3|2589.5|2583.5|53
1704333300000|2024-01-04 01:55:00|2590|2584|2589.5|2583.5|2590.5|2584.5|2588.5|2582.5|20
1704333600000|2024-01-04 02:00:00|2589.3|2583.3|2587|2581|2589.8|2583.8|2586.8|2580.8|40
1704333900000|2024-01-04 02:05:00|2586.8|2580.8|2586.8|2580.8|2587.3|2581.3|2585.8|2579.8|41
1704334200000|2024-01-04 02:10:00|2586.5|2580.5|2584.3|2578.3|2586.5|2580.5|2584.3|2578.3|32
1704334500000|2024-01-04 02:15:00|2584|2578|2583.3|2577.3|2584.3|2578.3|2583.3|2577.3|11
1704334800000|2024-01-04 02:20:00|2583.5|2577.5|2583.3|2577.3|2583.8|2577.8|2583|2577|10
1704335100000|2024-01-04 02:25:00|2583.5|2577.5|2583.8|2577.8|2585|2579|2583.5|2577.5|11
1704335400000|2024-01-04 02:30:00|2583.5|2577.5|2583.5|2577.5|2585.8|2579.8|2583.5|2577.5|32
1704335700000|2024-01-04 02:35:00|2583.3|2577.3|2581|2575|2583.3|2577.3|2581|2575|15
1704336000000|2024-01-04 02:40:00|2580.8|2574.8|2578.8|2572.8|2581|2575|2578.5|2572.5|31
1704336300000|2024-01-04 02:45:00|2579|2573|2578.3|2572.3|2581|2575|2577.5|2571.5|49
1704336600000|2024-01-04 02:50:00|2578.5|2572.5|2577.5|2571.5|2578.5|2572.5|2576.8|2570.8|27
1704336900000|2024-01-04 02:55:00|2577.3|2571.3|2578|2572|2578.5|2572.5|2576.5|2570.5|40
1704337200000|2024-01-04 03:00:00|2577.8|2571.8|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|25
1704337500000|2024-01-04 03:05:00|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576|2570|34
1704337800000|2024-01-04 03:10:00|2576.5|2570.5|2576.8|2570.8|2577|2571|2574.8|2568.8|29
1704338100000|2024-01-04 03:15:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.3|2570.3|36
1704338400000|2024-01-04 03:20:00|2577.5|2571.5|2575|2569|2577.8|2571.8|2575|2569|19
1704338700000|2024-01-04 03:25:00|2575.3|2569.3|2576.3|2570.3|2577.3|2571.3|2575.3|2569.3|27
1704339000000|2024-01-04 03:30:00|2576.5|2570.5|2574.3|2568.3|2577.3|2571.3|2574|2568|22
1704339300000|2024-01-04 03:35:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2573.3|2567.3|9
1704339600000|2024-01-04 03:40:00|2572.8|2566.8|2573.5|2567.5|2573.8|2567.8|2572.8|2566.8|5
1704339900000|2024-01-04 03:45:00|2573.3|2567.3|2573.5|2567.5|2574.5|2568.5|2572.8|2566.8|13
1704340200000|2024-01-04 03:50:00|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2572.5|2566.5|4
1704340500000|2024-01-04 03:55:00|2572.8|2566.8|2574|2568|2574|2568|2572.8|2566.8|8
1704340800000|2024-01-04 04:00:00|2573.8|2567.8|2573|2567|2573.8|2567.8|2573|2567|7
1704341100000|2024-01-04 04:05:00|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1704341400000|2024-01-04 04:10:00|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1704341700000|2024-01-04 04:15:00|2573.8|2567.8|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|7
1704342000000|2024-01-04 04:20:00|2574|2568|2574.3|2568.3|2574.5|2568.5|2574|2568|8
1704342300000|2024-01-04 04:25:00|2574.5|2568.5|2575|2569|2575|2569|2574.3|2568.3|8
1704342600000|2024-01-04 04:30:00|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575|2569|7
1704342900000|2024-01-04 04:35:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2574.8|2568.8|6
1704343200000|2024-01-04 04:40:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2574|2568|9
1704343500000|2024-01-04 04:45:00|2574.3|2568.3|2573.8|2567.8|2575.3|2569.3|2573.8|2567.8|10
1704343800000|2024-01-04 04:50:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|4
1704344100000|2024-01-04 04:55:00|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1704344400000|2024-01-04 05:00:00|2573.3|2567.3|2574|2568|2574|2568|2572.8|2566.8|5
1704344700000|2024-01-04 05:05:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574|2568|3
1704345000000|2024-01-04 05:10:00|2574|2568|2575.3|2569.3|2575.3|2569.3|2574|2568|7
1704345300000|2024-01-04 05:15:00|2575.5|2569.5|2575.8|2569.8|2576.5|2570.5|2575.5|2569.5|13
1704345600000|2024-01-04 05:20:00|2576|2570|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|8
1704345900000|2024-01-04 05:25:00|2576|2570|2576.3|2570.3|2577.5|2571.5|2576|2570|11
1704346200000|2024-01-04 05:30:00|2576|2570|2574.3|2568.3|2576.8|2570.8|2573.8|2567.8|48
1704346500000|2024-01-04 05:35:00|2574|2568|2571.3|2565.3|2574.3|2568.3|2571.3|2565.3|32
1704346800000|2024-01-04 05:40:00|2571|2565|2571.3|2565.3|2571.8|2565.8|2570.3|2564.3|33
1704347100000|2024-01-04 05:45:00|2571.5|2565.5|2569|2563|2571.5|2565.5|2568.8|2562.8|27
1704347400000|2024-01-04 05:50:00|2569.5|2563.5|2572.3|2566.3|2572.3|2566.3|2569.5|2563.5|27
1704347700000|2024-01-04 05:55:00|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2571.8|2565.8|12
1704348000000|2024-01-04 06:00:00|2572|2566|2572.3|2566.3|2574|2568|2572|2566|44
1704348300000|2024-01-04 06:05:00|2571.8|2565.8|2572|2566|2573|2567|2569.8|2563.8|31
1704348600000|2024-01-04 06:10:00|2571.8|2565.8|2570.5|2564.5|2572.5|2566.5|2570.5|2564.5|24
1704348900000|2024-01-04 06:15:00|2570.3|2564.3|2571.3|2565.3|2571.5|2565.5|2570.3|2564.3|16
1704349200000|2024-01-04 06:20:00|2571.5|2565.5|2570.3|2564.3|2571.8|2565.8|2569.8|2563.8|25
1704349500000|2024-01-04 06:25:00|2570.5|2564.5|2569.8|2563.8|2571.3|2565.3|2569.5|2563.5|13
1704349800000|2024-01-04 06:30:00|2569.5|2563.5|2566.8|2560.8|2569.5|2563.5|2565.4|2559.4|39
1704350100000|2024-01-04 06:35:00|2566.5|2560.5|2566.8|2560.8|2567|2561|2565.5|2559.5|28
1704350400000|2024-01-04 06:40:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2565.8|2559.8|12
1704350700000|2024-01-04 06:45:00|2566.8|2560.8|2561.5|2555.5|2567.5|2561.5|2561.3|2555.3|39
1704351000000|2024-01-04 06:50:00|2561.8|2555.8|2566|2560|2566|2560|2561.3|2555.3|43
1704351300000|2024-01-04 06:55:00|2565.8|2559.8|2565.8|2559.8|2566.5|2560.5|2564.5|2558.5|30
1704351600000|2024-01-04 07:00:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2564.8|2558.8|26
1704351900000|2024-01-04 07:05:00|2565|2559|2565.3|2559.3|2567|2561|2563.3|2557.3|43
1704352200000|2024-01-04 07:10:00|2565|2559|2565.3|2559.3|2566.3|2560.3|2564.8|2558.8|31
1704352500000|2024-01-04 07:15:00|2565|2559|2570.3|2564.3|2570.8|2564.8|2564.5|2558.5|40
1704352800000|2024-01-04 07:20:00|2570.8|2564.8|2569.5|2563.5|2570.8|2564.8|2567|2561|26
1704353100000|2024-01-04 07:25:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2567.3|2561.3|17
1704353400000|2024-01-04 07:30:00|2569.8|2563.8|2567.5|2561.5|2572|2566|2567|2561|50
1704353700000|2024-01-04 07:35:00|2567.8|2561.8|2576|2570|2576.6|2570.6|2567.3|2561.3|51
1704354000000|2024-01-04 07:40:00|2574.8|2568.8|2574.5|2568.5|2579.5|2573.5|2574.4|2568.4|55
1704354300000|2024-01-04 07:45:00|2574.3|2568.3|2572.5|2566.5|2574.5|2568.5|2570.3|2564.3|66
1704354600000|2024-01-04 07:50:00|2572.8|2566.8|2572|2566|2573.3|2567.3|2571.8|2565.8|28
1704354900000|2024-01-04 07:55:00|2571.9|2565.9|2571.1|2565.1|2572.1|2566.1|2570.4|2564.4|26
1704355200000|2024-01-04 08:00:00|2571.6|2565.6|2571.1|2565.1|2575.4|2569.4|2570.9|2564.9|62
1704355500000|2024-01-04 08:05:00|2571.4|2565.4|2571.9|2565.9|2572.4|2566.4|2569.9|2563.9|57
1704355800000|2024-01-04 08:10:00|2571.6|2565.6|2571.6|2565.6|2573.1|2567.1|2571.1|2565.1|47
1704356100000|2024-01-04 08:15:00|2571.9|2565.9|2573.4|2567.4|2574.4|2568.4|2570.1|2564.1|41
1704356400000|2024-01-04 08:20:00|2573.6|2567.6|2568.9|2562.9|2574.6|2568.6|2568.4|2562.4|44
1704356700000|2024-01-04 08:25:00|2568.6|2562.6|2563.6|2557.6|2568.6|2562.6|2563.1|2557.1|60
1704357000000|2024-01-04 08:30:00|2563.9|2557.9|2560.9|2554.9|2564.4|2558.4|2558.9|2552.9|45
1704357300000|2024-01-04 08:35:00|2561.1|2555.1|2564.1|2558.1|2564.1|2558.1|2561.1|2555.1|45
1704357600000|2024-01-04 08:40:00|2563.9|2557.9|2565.4|2559.4|2566.1|2560.1|2560.6|2554.6|38
1704357900000|2024-01-04 08:45:00|2565.1|2559.1|2566.4|2560.4|2566.6|2560.6|2563.4|2557.4|32
1704358200000|2024-01-04 08:50:00|2566.1|2560.1|2567.9|2561.9|2567.9|2561.9|2565.9|2559.9|20
1704358500000|2024-01-04 08:55:00|2567.6|2561.6|2570.1|2564.1|2571.1|2565.1|2567.6|2561.6|49
1704358800000|2024-01-04 09:00:00|2569.6|2563.6|2570.4|2564.4|2572.9|2566.9|2569.4|2563.4|60
1704359100000|2024-01-04 09:05:00|2570.1|2564.1|2568.1|2562.1|2570.4|2564.4|2567.4|2561.4|33
1704359400000|2024-01-04 09:10:00|2568.4|2562.4|2567.1|2561.1|2569.1|2563.1|2566.4|2560.4|23
1704359700000|2024-01-04 09:15:00|2567.4|2561.4|2567.1|2561.1|2568.4|2562.4|2566.6|2560.6|21
1704360000000|2024-01-04 09:20:00|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2565.9|2559.9|16
1704360300000|2024-01-04 09:25:00|2565.9|2559.9|2565.6|2559.6|2566.6|2560.6|2565.1|2559.1|24
1704360600000|2024-01-04 09:30:00|2565.9|2559.9|2565.4|2559.4|2566.6|2560.6|2565.4|2559.4|23
1704360900000|2024-01-04 09:35:00|2565.6|2559.6|2565.6|2559.6|2566.4|2560.4|2565.4|2559.4|22
1704361200000|2024-01-04 09:40:00|2565.9|2559.9|2565.4|2559.4|2566.1|2560.1|2565.1|2559.1|20
1704361500000|2024-01-04 09:45:00|2565.1|2559.1|2564.4|2558.4|2565.6|2559.6|2564.4|2558.4|33
1704361800000|2024-01-04 09:50:00|2564.1|2558.1|2561.6|2555.6|2565.6|2559.6|2561.4|2555.4|55
1704362100000|2024-01-04 09:55:00|2561.4|2555.4|2560.4|2554.4|2562.1|2556.1|2559.1|2553.1|44
1704362400000|2024-01-04 10:00:00|2560.6|2554.6|2559.9|2553.9|2560.9|2554.9|2558.4|2552.4|53
1704362700000|2024-01-04 10:05:00|2559.6|2553.6|2561.6|2555.6|2562.4|2556.4|2558.9|2552.9|35
1704363000000|2024-01-04 10:10:00|2562.1|2556.1|2562.4|2556.4|2565.1|2559.1|2562.1|2556.1|23
1704363300000|2024-01-04 10:15:00|2562.6|2556.6|2566.1|2560.1|2566.6|2560.6|2562.6|2556.6|35
1704363600000|2024-01-04 10:20:00|2566.4|2560.4|2564.4|2558.4|2567.9|2561.9|2564.4|2558.4|43
1704363900000|2024-01-04 10:25:00|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2562.6|2556.6|39
1704364200000|2024-01-04 10:30:00|2564.4|2558.4|2564.9|2558.9|2565.4|2559.4|2563.9|2557.9|22
1704364500000|2024-01-04 10:35:00|2564.6|2558.6|2564.4|2558.4|2564.9|2558.9|2563.6|2557.6|26
1704364800000|2024-01-04 10:40:00|2564.1|2558.1|2561.6|2555.6|2564.1|2558.1|2560.9|2554.9|34
1704365100000|2024-01-04 10:45:00|2561.4|2555.4|2561.1|2555.1|2562.1|2556.1|2560.6|2554.6|30
1704365400000|2024-01-04 10:50:00|2560.9|2554.9|2558.6|2552.6|2561.1|2555.1|2558.6|2552.6|17
1704365700000|2024-01-04 10:55:00|2558.9|2552.9|2559.9|2553.9|2560.1|2554.1|2558.4|2552.4|30
1704366000000|2024-01-04 11:00:00|2559.6|2553.6|2556.6|2550.6|2559.9|2553.9|2555.4|2549.4|40
1704366300000|2024-01-04 11:05:00|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.4|2550.4|24
1704366600000|2024-01-04 11:10:00|2557.9|2551.9|2556.1|2550.1|2558.6|2552.6|2555.9|2549.9|44
1704366900000|2024-01-04 11:15:00|2555.6|2549.6|2556.4|2550.4|2556.4|2550.4|2555.6|2549.6|10
1704367200000|2024-01-04 11:20:00|2556.6|2550.6|2554.6|2548.6|2557.9|2551.9|2554.1|2548.1|22
1704367500000|2024-01-04 11:25:00|2554.9|2548.9|2556.6|2550.6|2556.6|2550.6|2554.9|2548.9|26
1704367800000|2024-01-04 11:30:00|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2555.6|2549.6|14
1704368100000|2024-01-04 11:35:00|2556.4|2550.4|2555.6|2549.6|2556.4|2550.4|2555.1|2549.1|19
1704368400000|2024-01-04 11:40:00|2555.4|2549.4|2554.1|2548.1|2555.4|2549.4|2553.6|2547.6|17
1704368700000|2024-01-04 11:45:00|2554.4|2548.4|2554.4|2548.4|2555.1|2549.1|2553.1|2547.1|28
1704369000000|2024-01-04 11:50:00|2554.1|2548.1|2556.1|2550.1|2556.4|2550.4|2553.4|2547.4|25
1704369300000|2024-01-04 11:55:00|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|18
1704369600000|2024-01-04 12:00:00|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2555.6|2549.6|10
1704369900000|2024-01-04 12:05:00|2556.4|2550.4|2558.6|2552.6|2558.6|2552.6|2555.6|2549.6|18
1704370200000|2024-01-04 12:10:00|2558.4|2552.4|2558.9|2552.9|2560.1|2554.1|2557.6|2551.6|37
1704370500000|2024-01-04 12:15:00|2558.6|2552.6|2558.6|2552.6|2560.6|2554.6|2557.9|2551.9|32
1704370800000|2024-01-04 12:20:00|2558.9|2552.9|2555.9|2549.9|2559.1|2553.1|2555.9|2549.9|33
1704371100000|2024-01-04 12:25:00|2556.6|2550.6|2555.4|2549.4|2556.9|2550.9|2555.4|2549.4|38
1704371400000|2024-01-04 12:30:00|2555.1|2549.1|2556.9|2550.9|2557.4|2551.4|2554.4|2548.4|31
1704371700000|2024-01-04 12:35:00|2557.1|2551.1|2555.9|2549.9|2557.4|2551.4|2555.4|2549.4|35
1704372000000|2024-01-04 12:40:00|2555.6|2549.6|2555.1|2549.1|2555.9|2549.9|2554.1|2548.1|31
1704372300000|2024-01-04 12:45:00|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2553.4|2547.4|26
1704372600000|2024-01-04 12:50:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2553.4|2547.4|23
1704372900000|2024-01-04 12:55:00|2554.6|2548.6|2557.8|2551.8|2558.5|2552.5|2553.4|2547.4|92
1704373200000|2024-01-04 13:00:00|2558|2552|2552.1|2546.1|2558.8|2552.8|2551.4|2545.4|149
1704373500000|2024-01-04 13:05:00|2552.4|2546.4|2556.9|2550.9|2556.9|2550.9|2552.1|2546.1|101
1704373800000|2024-01-04 13:10:00|2556.6|2550.6|2558.4|2552.4|2559.4|2553.4|2555.9|2549.9|83
1704374100000|2024-01-04 13:15:00|2558.1|2552.1|2558.1|2552.1|2559.6|2553.6|2556.4|2550.4|120
1704374400000|2024-01-04 13:20:00|2558.4|2552.4|2556.4|2550.4|2558.9|2552.9|2555.6|2549.6|44
1704374700000|2024-01-04 13:25:00|2556.6|2550.6|2558.1|2552.1|2558.6|2552.6|2556.1|2550.1|53
1704375000000|2024-01-04 13:30:00|2557.6|2551.6|2553.4|2547.4|2557.9|2551.9|2553.1|2547.1|85
1704375300000|2024-01-04 13:35:00|2553.1|2547.1|2551.4|2545.4|2553.1|2547.1|2551.1|2545.1|33
1704375600000|2024-01-04 13:40:00|2551.1|2545.1|2552.6|2546.6|2552.9|2546.9|2550.4|2544.4|63
1704375900000|2024-01-04 13:45:00|2552.9|2546.9|2552.6|2546.6|2554.6|2548.6|2551.6|2545.6|39
1704376200000|2024-01-04 13:50:00|2552.9|2546.9|2553.1|2547.1|2554.4|2548.4|2551.1|2545.1|39
1704376500000|2024-01-04 13:55:00|2552.9|2546.9|2552.6|2546.6|2553.1|2547.1|2551.9|2545.9|33
1704376800000|2024-01-04 14:00:00|2552.4|2546.4|2547.6|2541.6|2552.4|2546.4|2547.1|2541.1|64
1704377100000|2024-01-04 14:05:00|2547.1|2541.1|2545.6|2539.6|2547.6|2541.6|2545.4|2539.4|53
1704377400000|2024-01-04 14:10:00|2545.4|2539.4|2544.4|2538.4|2546.6|2540.6|2541.6|2535.6|80
1704377700000|2024-01-04 14:15:00|2544.1|2538.1|2543.9|2537.9|2546.4|2540.4|2543.4|2537.4|68
1704378000000|2024-01-04 14:20:00|2543.6|2537.6|2539.1|2533.1|2543.9|2537.9|2537.9|2531.9|93
1704378300000|2024-01-04 14:25:00|2539.4|2533.4|2534.1|2528.1|2540.9|2534.9|2532.1|2526.1|164
1704378600000|2024-01-04 14:30:00|2533.9|2527.9|2532.4|2526.4|2535.8|2529.8|2532.1|2526.1|115
1704378900000|2024-01-04 14:35:00|2531.9|2525.9|2533.1|2527.1|2533.9|2527.9|2531.4|2525.4|91
1704379200000|2024-01-04 14:40:00|2533.4|2527.4|2532.6|2526.6|2534.9|2528.9|2531.9|2525.9|56
1704379500000|2024-01-04 14:45:00|2532.9|2526.9|2529.9|2523.9|2532.9|2526.9|2529.4|2523.4|62
1704379800000|2024-01-04 14:50:00|2530.1|2524.1|2534.1|2528.1|2534.4|2528.4|2530.1|2524.1|79
1704380100000|2024-01-04 14:55:00|2533.6|2527.6|2535.4|2529.4|2537.6|2531.6|2533.4|2527.4|62
1704380400000|2024-01-04 15:00:00|2535.1|2529.1|2539.1|2533.1|2540.1|2534.1|2534.9|2528.9|83
1704380700000|2024-01-04 15:05:00|2539.4|2533.4|2535.9|2529.9|2539.4|2533.4|2535.1|2529.1|68
1704381000000|2024-01-04 15:10:00|2535.6|2529.6|2536.4|2530.4|2538.1|2532.1|2535.1|2529.1|48
1704381300000|2024-01-04 15:15:00|2536.1|2530.1|2537.1|2531.1|2537.9|2531.9|2535.6|2529.6|62
1704381600000|2024-01-04 15:20:00|2537.4|2531.4|2531.9|2525.9|2537.4|2531.4|2531.1|2525.1|39
1704381900000|2024-01-04 15:25:00|2532.1|2526.1|2536.6|2530.6|2536.9|2530.9|2532.1|2526.1|37
1704382200000|2024-01-04 15:30:00|2536.9|2530.9|2544.4|2538.4|2544.4|2538.4|2536.9|2530.9|79
1704382500000|2024-01-04 15:35:00|2544.6|2538.6|2544.1|2538.1|2545.6|2539.6|2542.9|2536.9|62
1704382800000|2024-01-04 15:40:00|2544.4|2538.4|2545.1|2539.1|2545.9|2539.9|2544.1|2538.1|37
1704383100000|2024-01-04 15:45:00|2545.4|2539.4|2542.4|2536.4|2545.4|2539.4|2541.9|2535.9|41
1704383400000|2024-01-04 15:50:00|2542.1|2536.1|2538.1|2532.1|2542.1|2536.1|2536.5|2530.5|50
1704383700000|2024-01-04 15:55:00|2537.6|2531.6|2541.4|2535.4|2541.9|2535.9|2537.6|2531.6|84
1704384000000|2024-01-04 16:00:00|2541.1|2535.1|2538.6|2532.6|2541.4|2535.4|2537.1|2531.1|46
1704384300000|2024-01-04 16:05:00|2539.1|2533.1|2540.1|2534.1|2540.4|2534.4|2538.9|2532.9|21
1704384600000|2024-01-04 16:10:00|2540.4|2534.4|2539.4|2533.4|2540.9|2534.9|2539.4|2533.4|20
1704384900000|2024-01-04 16:15:00|2539.1|2533.1|2539.1|2533.1|2540.9|2534.9|2538.6|2532.6|20
1704385200000|2024-01-04 16:20:00|2539.6|2533.6|2538.4|2532.4|2540.1|2534.1|2537.4|2531.4|25
1704385500000|2024-01-04 16:25:00|2538.1|2532.1|2538.9|2532.9|2538.9|2532.9|2537.6|2531.6|20
1704385800000|2024-01-04 16:30:00|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2538.4|2532.4|40
1704386100000|2024-01-04 16:35:00|2538.4|2532.4|2537.9|2531.9|2540.1|2534.1|2537.6|2531.6|38
1704386400000|2024-01-04 16:40:00|2537.6|2531.6|2539.1|2533.1|2539.4|2533.4|2536.4|2530.4|36
1704386700000|2024-01-04 16:45:00|2538.9|2532.9|2537.6|2531.6|2539.1|2533.1|2537.6|2531.6|19
1704387000000|2024-01-04 16:50:00|2537.9|2531.9|2538.1|2532.1|2538.9|2532.9|2537.4|2531.4|13
1704387300000|2024-01-04 16:55:00|2538.4|2532.4|2539.4|2533.4|2539.4|2533.4|2537.4|2531.4|32
1704387600000|2024-01-04 17:00:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|14
1704387900000|2024-01-04 17:05:00|2538.9|2532.9|2539.4|2533.4|2540.1|2534.1|2538.4|2532.4|16
1704388200000|2024-01-04 17:10:00|2539.1|2533.1|2538.9|2532.9|2539.6|2533.6|2538.4|2532.4|21
1704388500000|2024-01-04 17:15:00|2538.6|2532.6|2539.9|2533.9|2540.1|2534.1|2538.6|2532.6|18
1704388800000|2024-01-04 17:20:00|2540.1|2534.1|2539.4|2533.4|2541.1|2535.1|2539.4|2533.4|17
1704389100000|2024-01-04 17:25:00|2539.9|2533.9|2539.9|2533.9|2540.6|2534.6|2539.4|2533.4|12
1704389400000|2024-01-04 17:30:00|2540.1|2534.1|2540.6|2534.6|2541.1|2535.1|2539.6|2533.6|18
1704389700000|2024-01-04 17:35:00|2540.4|2534.4|2540.6|2534.6|2541.1|2535.1|2540.1|2534.1|11
1704390000000|2024-01-04 17:40:00|2540.9|2534.9|2540.1|2534.1|2541.6|2535.6|2539.9|2533.9|14
1704390300000|2024-01-04 17:45:00|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2538.9|2532.9|10
1704390600000|2024-01-04 17:50:00|2539.9|2533.9|2541.1|2535.1|2541.1|2535.1|2539.6|2533.6|13
1704390900000|2024-01-04 17:55:00|2540.9|2534.9|2537.5|2531.5|2540.9|2534.9|2537.3|2531.3|30
1704391200000|2024-01-04 18:00:00|2538.5|2532.5|2539.3|2533.3|2539.8|2533.8|2538.5|2532.5|15
1704391500000|2024-01-04 18:05:00|2539.5|2533.5|2539|2533|2539.8|2533.8|2539|2533|7
1704391800000|2024-01-04 18:10:00|2538.8|2532.8|2538.8|2532.8|2539|2533|2538|2532|11
1704392100000|2024-01-04 18:15:00|2539|2533|2539.5|2533.5|2539.5|2533.5|2538.8|2532.8|8
1704392400000|2024-01-04 18:20:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|4
1704392700000|2024-01-04 18:25:00|2539.3|2533.3|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|5
1704393000000|2024-01-04 18:30:00|2539.5|2533.5|2539.8|2533.8|2540.6|2534.6|2539.3|2533.3|15
1704393300000|2024-01-04 18:35:00|2540|2534|2540|2534|2540.5|2534.5|2539.8|2533.8|9
1704393600000|2024-01-04 18:40:00|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539.5|2533.5|11
1704393900000|2024-01-04 18:45:00|2540|2534|2540|2534|2540.3|2534.3|2539.8|2533.8|5
1704394200000|2024-01-04 18:50:00|2539.8|2533.8|2540.8|2534.8|2541|2535|2539.8|2533.8|7
1704394500000|2024-01-04 18:55:00|2540.5|2534.5|2547.5|2528.8|2547.5|2534.5|2539.8|2527.3|10
1704416400000|2024-01-05 01:00:00|2539.1|2533.1|2538|2532|2539.3|2533.3|2537.5|2531.5|23
1704416700000|2024-01-05 01:05:00|2537.9|2531.9|2539.8|2533.8|2541.1|2535.1|2537.6|2531.6|39
1704417000000|2024-01-05 01:10:00|2539.5|2533.5|2541|2535|2541.9|2535.9|2539.3|2533.3|43
1704417300000|2024-01-05 01:15:00|2541.3|2535.3|2544.5|2538.5|2544.8|2538.8|2541.3|2535.3|71
1704417600000|2024-01-05 01:20:00|2544.8|2538.8|2545.5|2539.5|2545.8|2539.8|2541.9|2535.9|64
1704417900000|2024-01-05 01:25:00|2545.3|2539.3|2543|2537|2545.8|2539.8|2542.8|2536.8|52
1704418200000|2024-01-05 01:30:00|2542.8|2536.8|2547|2541|2547.3|2541.3|2541.3|2535.3|48
1704418500000|2024-01-05 01:35:00|2547.3|2541.3|2549.8|2543.8|2550.3|2544.3|2546.3|2540.3|54
1704418800000|2024-01-05 01:40:00|2549.5|2543.5|2550|2544|2551|2545|2549.5|2543.5|21
1704419100000|2024-01-05 01:45:00|2550.3|2544.3|2550|2544|2550.8|2544.8|2549.8|2543.8|30
1704419400000|2024-01-05 01:50:00|2550.3|2544.3|2550.8|2544.8|2551|2545|2550|2544|21
1704419700000|2024-01-05 01:55:00|2550.5|2544.5|2551.5|2545.5|2552.5|2546.5|2550.5|2544.5|26
1704420000000|2024-01-05 02:00:00|2551.3|2545.3|2551.8|2545.8|2552.3|2546.3|2550.3|2544.3|43
1704420300000|2024-01-05 02:05:00|2552|2546|2552.5|2546.5|2552.5|2546.5|2551.3|2545.3|27
1704420600000|2024-01-05 02:10:00|2552.3|2546.3|2551.5|2545.5|2552.5|2546.5|2550.5|2544.5|19
1704420900000|2024-01-05 02:15:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1704421200000|2024-01-05 02:20:00|2551|2545|2550.8|2544.8|2551.5|2545.5|2550.8|2544.8|6
1704421500000|2024-01-05 02:25:00|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2550.8|2544.8|11
1704421800000|2024-01-05 02:30:00|2551.3|2545.3|2552.5|2546.5|2553|2547|2551.3|2545.3|45
1704422100000|2024-01-05 02:35:00|2552.3|2546.3|2552.8|2546.8|2553.8|2547.8|2551.5|2545.5|25
1704422400000|2024-01-05 02:40:00|2552.5|2546.5|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|36
1704422700000|2024-01-05 02:45:00|2551.5|2545.5|2551.8|2545.8|2553.3|2547.3|2551.5|2545.5|42
1704423000000|2024-01-05 02:50:00|2551.5|2545.5|2553.3|2547.3|2553.3|2547.3|2551.3|2545.3|23
1704423300000|2024-01-05 02:55:00|2553|2547|2550.8|2544.8|2553.3|2547.3|2550.5|2544.5|29
1704423600000|2024-01-05 03:00:00|2551|2545|2551.5|2545.5|2552.5|2546.5|2551|2545|18
1704423900000|2024-01-05 03:05:00|2551.8|2545.8|2551.8|2545.8|2552.8|2546.8|2551.3|2545.3|15
1704424200000|2024-01-05 03:10:00|2551.5|2545.5|2550.3|2544.3|2551.5|2545.5|2549.8|2543.8|17
1704424500000|2024-01-05 03:15:00|2550.5|2544.5|2549.5|2543.5|2550.5|2544.5|2549|2543|20
1704424800000|2024-01-05 03:20:00|2549.3|2543.3|2547.8|2541.8|2549.8|2543.8|2547.8|2541.8|16
1704425100000|2024-01-05 03:25:00|2548|2542|2546.5|2540.5|2548|2542|2546.3|2540.3|15
1704425400000|2024-01-05 03:30:00|2546.8|2540.8|2546.8|2540.8|2548.3|2542.3|2546.8|2540.8|10
1704425700000|2024-01-05 03:35:00|2546.5|2540.5|2545|2539|2546.5|2540.5|2544.8|2538.8|9
1704426000000|2024-01-05 03:40:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|5
1704426300000|2024-01-05 03:45:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2543.3|2537.3|8
1704426600000|2024-01-05 03:50:00|2544|2538|2541.5|2535.5|2544|2538|2541.5|2535.5|10
1704426900000|2024-01-05 03:55:00|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.3|2534.3|14
1704427200000|2024-01-05 04:00:00|2541.3|2535.3|2541|2535|2541.3|2535.3|2540.3|2534.3|12
1704427500000|2024-01-05 04:05:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541|2535|5
1704427800000|2024-01-05 04:10:00|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|8
1704428100000|2024-01-05 04:15:00|2541.5|2535.5|2542.5|2536.5|2543|2537|2541.5|2535.5|9
1704428400000|2024-01-05 04:20:00|2542.8|2536.8|2545.3|2539.3|2545.3|2539.3|2542.8|2536.8|5
1704428700000|2024-01-05 04:25:00|2545|2539|2546.8|2540.8|2546.8|2540.8|2545|2539|5
1704429000000|2024-01-05 04:30:00|2547|2541|2547|2541|2547.3|2541.3|2546.8|2540.8|14
1704429300000|2024-01-05 04:35:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|14
1704429600000|2024-01-05 04:40:00|2548|2542|2546.8|2540.8|2548.5|2542.5|2546.8|2540.8|10
1704429900000|2024-01-05 04:45:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2546.5|2540.5|10
1704430200000|2024-01-05 04:50:00|2548|2542|2547.8|2541.8|2548|2542|2547.3|2541.3|6
1704430500000|2024-01-05 04:55:00|2547.5|2541.5|2547.5|2541.5|2548|2542|2547.5|2541.5|7
1704430800000|2024-01-05 05:00:00|2547.3|2541.3|2547.8|2541.8|2548.3|2542.3|2547.3|2541.3|6
1704431100000|2024-01-05 05:05:00|2547.5|2541.5|2547.8|2541.8|2548|2542|2547.5|2541.5|14
1704431400000|2024-01-05 05:10:00|2547.5|2541.5|2547.5|2541.5|2548|2542|2547.5|2541.5|7
1704431700000|2024-01-05 05:15:00|2547.8|2541.8|2549|2543|2549|2543|2547.8|2541.8|17
1704432000000|2024-01-05 05:20:00|2549.3|2543.3|2549.3|2543.3|2549.8|2543.8|2549.3|2543.3|11
1704432300000|2024-01-05 05:25:00|2549.5|2543.5|2550|2544|2550.3|2544.3|2549.5|2543.5|7
1704432600000|2024-01-05 05:30:00|2550.3|2544.3|2549.8|2543.8|2550.5|2544.5|2548.5|2542.5|29
1704432900000|2024-01-05 05:35:00|2549.5|2543.5|2549.5|2543.5|2550.5|2544.5|2548.3|2542.3|42
1704433200000|2024-01-05 05:40:00|2549.3|2543.3|2551.5|2545.5|2551.5|2545.5|2549.3|2543.3|13
1704433500000|2024-01-05 05:45:00|2551.3|2545.3|2555|2549|2555.3|2549.3|2550|2544|33
1704433800000|2024-01-05 05:50:00|2554.8|2548.8|2556|2550|2556|2550|2553.8|2547.8|28
1704434100000|2024-01-05 05:55:00|2556.3|2550.3|2555.3|2549.3|2556.8|2550.8|2554.8|2548.8|22
1704434400000|2024-01-05 06:00:00|2555.5|2549.5|2557|2551|2557.5|2551.5|2555.5|2549.5|29
1704434700000|2024-01-05 06:05:00|2556.8|2550.8|2558.3|2552.3|2558.3|2552.3|2556.5|2550.5|29
1704435000000|2024-01-05 06:10:00|2558.5|2552.5|2557.8|2551.8|2558.5|2552.5|2556|2550|21
1704435300000|2024-01-05 06:15:00|2557.5|2551.5|2556.3|2550.3|2557.5|2551.5|2554.8|2548.8|30
1704435600000|2024-01-05 06:20:00|2556.5|2550.5|2555|2549|2558|2552|2555|2549|29
1704435900000|2024-01-05 06:25:00|2554.8|2548.8|2553.3|2547.3|2554.8|2548.8|2553.3|2547.3|29
1704436200000|2024-01-05 06:30:00|2553.5|2547.5|2554.5|2548.5|2554.5|2548.5|2552.8|2546.8|30
1704436500000|2024-01-05 06:35:00|2554.3|2548.3|2553.3|2547.3|2554.3|2548.3|2552.5|2546.5|19
1704436800000|2024-01-05 06:40:00|2553.5|2547.5|2553|2547|2553.8|2547.8|2552.8|2546.8|15
1704437100000|2024-01-05 06:45:00|2553.3|2547.3|2554.8|2548.8|2555|2549|2552.8|2546.8|28
1704437400000|2024-01-05 06:50:00|2554.5|2548.5|2552|2546|2554.5|2548.5|2551.5|2545.5|35
1704437700000|2024-01-05 06:55:00|2552.3|2546.3|2553.8|2547.8|2556.5|2550.5|2552|2546|36
1704438000000|2024-01-05 07:00:00|2553.3|2547.3|2550.3|2544.3|2554|2548|2549.5|2543.5|28
1704438300000|2024-01-05 07:05:00|2550|2544|2553.8|2547.8|2554|2548|2549.8|2543.8|39
1704438600000|2024-01-05 07:10:00|2554|2548|2556.5|2550.5|2557.8|2551.8|2553.3|2547.3|25
1704438900000|2024-01-05 07:15:00|2557.8|2551.8|2555.5|2549.5|2559.3|2553.3|2555.5|2549.5|27
1704439200000|2024-01-05 07:20:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.5|2549.5|7
1704439500000|2024-01-05 07:25:00|2555.5|2549.5|2552.8|2546.8|2555.5|2549.5|2551.8|2545.8|24
1704439800000|2024-01-05 07:30:00|2552.5|2546.5|2553.8|2547.8|2554.3|2548.3|2552|2546|22
1704440100000|2024-01-05 07:35:00|2554|2548|2554.5|2548.5|2554.5|2548.5|2553|2547|16
1704440400000|2024-01-05 07:40:00|2554.8|2548.8|2552|2546|2555.3|2549.3|2550.5|2544.5|40
1704440700000|2024-01-05 07:45:00|2552.3|2546.3|2550|2544|2552.3|2546.3|2549.3|2543.3|45
1704441000000|2024-01-05 07:50:00|2550.3|2544.3|2550.8|2544.8|2552.3|2546.3|2549.8|2543.8|46
1704441300000|2024-01-05 07:55:00|2551.3|2545.3|2550.4|2544.4|2551.9|2545.9|2550.1|2544.1|29
1704441600000|2024-01-05 08:00:00|2550.1|2544.1|2541.9|2535.9|2552.5|2546.5|2541.8|2535.8|86
1704441900000|2024-01-05 08:05:00|2541.6|2535.6|2543.9|2537.9|2544.1|2538.1|2540.4|2534.4|46
1704442200000|2024-01-05 08:10:00|2542.4|2536.4|2545.4|2539.4|2545.5|2539.5|2541.5|2535.5|52
1704442500000|2024-01-05 08:15:00|2545.6|2539.6|2543.9|2537.9|2547.4|2541.4|2541.6|2535.6|71
1704442800000|2024-01-05 08:20:00|2544.1|2538.1|2546.6|2540.6|2546.9|2540.9|2543.9|2537.9|25
1704443100000|2024-01-05 08:25:00|2546.4|2540.4|2545.6|2539.6|2547.4|2541.4|2543.6|2537.6|38
1704443400000|2024-01-05 08:30:00|2545.9|2539.9|2549.1|2543.1|2549.1|2543.1|2545.1|2539.1|34
1704443700000|2024-01-05 08:35:00|2548.9|2542.9|2543.4|2537.4|2548.9|2542.9|2542.9|2536.9|45
1704444000000|2024-01-05 08:40:00|2543.1|2537.1|2547.4|2541.4|2547.4|2541.4|2542.1|2536.1|42
1704444300000|2024-01-05 08:45:00|2547.1|2541.1|2552.1|2546.1|2552.8|2546.8|2546.6|2540.6|25
1704444600000|2024-01-05 08:50:00|2551.9|2545.9|2546.4|2540.4|2551.9|2545.9|2545.9|2539.9|29
1704444900000|2024-01-05 08:55:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2544.1|2538.1|21
1704445200000|2024-01-05 09:00:00|2546.4|2540.4|2546.4|2540.4|2549.6|2543.6|2546.1|2540.1|47
1704445500000|2024-01-05 09:05:00|2546.1|2540.1|2544.4|2538.4|2546.1|2540.1|2543.6|2537.6|27
1704445800000|2024-01-05 09:10:00|2544.1|2538.1|2541.6|2535.6|2544.1|2538.1|2540.4|2534.4|50
1704446100000|2024-01-05 09:15:00|2541.9|2535.9|2542.9|2536.9|2542.9|2536.9|2541.1|2535.1|28
1704446400000|2024-01-05 09:20:00|2543.1|2537.1|2548.6|2542.6|2548.6|2542.6|2543.1|2537.1|43
1704446700000|2024-01-05 09:25:00|2548.4|2542.4|2547.9|2541.9|2550.4|2544.4|2547.9|2541.9|37
1704447000000|2024-01-05 09:30:00|2547.6|2541.6|2542.4|2536.4|2547.6|2541.6|2542.4|2536.4|30
1704447300000|2024-01-05 09:35:00|2542.6|2536.6|2541.9|2535.9|2543.1|2537.1|2541.1|2535.1|31
1704447600000|2024-01-05 09:40:00|2541.6|2535.6|2542.6|2536.6|2543.1|2537.1|2541.1|2535.1|37
1704447900000|2024-01-05 09:45:00|2542.4|2536.4|2543.4|2537.4|2544.4|2538.4|2541.4|2535.4|36
1704448200000|2024-01-05 09:50:00|2542.6|2536.6|2540.6|2534.6|2542.6|2536.6|2539.6|2533.6|26
1704448500000|2024-01-05 09:55:00|2540.4|2534.4|2538.9|2532.9|2541.6|2535.6|2538.6|2532.6|29
1704448800000|2024-01-05 10:00:00|2538.6|2532.6|2537.6|2531.6|2538.9|2532.9|2535.9|2529.9|28
1704449100000|2024-01-05 10:05:00|2537.4|2531.4|2535.9|2529.9|2537.6|2531.6|2535.6|2529.6|31
1704449400000|2024-01-05 10:10:00|2536.1|2530.1|2537.4|2531.4|2537.9|2531.9|2536.1|2530.1|28
1704449700000|2024-01-05 10:15:00|2537.1|2531.1|2535.6|2529.6|2537.4|2531.4|2534.4|2528.4|38
1704450000000|2024-01-05 10:20:00|2535.4|2529.4|2536.1|2530.1|2536.1|2530.1|2534.4|2528.4|30
1704450300000|2024-01-05 10:25:00|2535.9|2529.9|2536.9|2530.9|2538.6|2532.6|2535.6|2529.6|32
1704450600000|2024-01-05 10:30:00|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.1|2530.1|10
1704450900000|2024-01-05 10:35:00|2536.9|2530.9|2537.1|2531.1|2537.4|2531.4|2536.1|2530.1|15
1704451200000|2024-01-05 10:40:00|2537.4|2531.4|2537.6|2531.6|2539.9|2533.9|2537.4|2531.4|18
1704451500000|2024-01-05 10:45:00|2537.4|2531.4|2535.9|2529.9|2537.4|2531.4|2534.6|2528.6|26
1704451800000|2024-01-05 10:50:00|2535.4|2529.4|2533.9|2527.9|2535.9|2529.9|2533.9|2527.9|27
1704452100000|2024-01-05 10:55:00|2534.4|2528.4|2535.9|2529.9|2535.9|2529.9|2533.9|2527.9|14
1704452400000|2024-01-05 11:00:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2533.9|2527.9|33
1704452700000|2024-01-05 11:05:00|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2534.4|2528.4|17
1704453000000|2024-01-05 11:10:00|2534.9|2528.9|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|15
1704453300000|2024-01-05 11:15:00|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.4|2528.4|9
1704453600000|2024-01-05 11:20:00|2535.6|2529.6|2535.6|2529.6|2536.1|2530.1|2535.4|2529.4|9
1704453900000|2024-01-05 11:25:00|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.1|2528.1|15
1704454200000|2024-01-05 11:30:00|2534.1|2528.1|2534.4|2528.4|2535.1|2529.1|2534.1|2528.1|15
1704454500000|2024-01-05 11:35:00|2534.6|2528.6|2536.1|2530.1|2536.9|2530.9|2534.6|2528.6|22
1704454800000|2024-01-05 11:40:00|2536.4|2530.4|2539.1|2533.1|2540.6|2534.6|2536.4|2530.4|38
1704455100000|2024-01-05 11:45:00|2538.9|2532.9|2538.1|2532.1|2538.9|2532.9|2536.4|2530.4|49
1704455400000|2024-01-05 11:50:00|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.1|2532.1|13
1704455700000|2024-01-05 11:55:00|2538.1|2532.1|2538.6|2532.6|2539.4|2533.4|2538.1|2532.1|10
1704456000000|2024-01-05 12:00:00|2538.9|2532.9|2538.6|2532.6|2539.1|2533.1|2537.6|2531.6|35
1704456300000|2024-01-05 12:05:00|2538.4|2532.4|2538.1|2532.1|2540.4|2534.4|2537.9|2531.9|45
1704456600000|2024-01-05 12:10:00|2538.4|2532.4|2538.6|2532.6|2539.1|2533.1|2538.1|2532.1|22
1704456900000|2024-01-05 12:15:00|2538.4|2532.4|2539.1|2533.1|2539.4|2533.4|2538.1|2532.1|25
1704457200000|2024-01-05 12:20:00|2539.6|2533.6|2539.6|2533.6|2540.9|2534.9|2538.4|2532.4|31
1704457500000|2024-01-05 12:25:00|2539.4|2533.4|2539.9|2533.9|2540.6|2534.6|2539.1|2533.1|31
1704457800000|2024-01-05 12:30:00|2540.1|2534.1|2539.9|2533.9|2542.1|2536.1|2539.6|2533.6|45
1704458100000|2024-01-05 12:35:00|2540.1|2534.1|2541.1|2535.1|2541.1|2535.1|2539.1|2533.1|29
1704458400000|2024-01-05 12:40:00|2540.9|2534.9|2542.6|2536.6|2543.1|2537.1|2540.4|2534.4|30
1704458700000|2024-01-05 12:45:00|2542.4|2536.4|2541.1|2535.1|2542.4|2536.4|2540.1|2534.1|17
1704459000000|2024-01-05 12:50:00|2540.9|2534.9|2542.1|2536.1|2542.4|2536.4|2540.1|2534.1|31
1704459300000|2024-01-05 12:55:00|2541.9|2535.9|2542.5|2536.5|2543.5|2537.5|2538.6|2532.6|59
1704459600000|2024-01-05 13:00:00|2542.8|2536.8|2540.9|2534.9|2546.3|2540.3|2538.6|2532.6|188
1704459900000|2024-01-05 13:05:00|2541.1|2535.1|2542.9|2536.9|2545.1|2539.1|2540.4|2534.4|70
1704460200000|2024-01-05 13:10:00|2542.6|2536.6|2541.9|2535.9|2542.9|2536.9|2539.9|2533.9|59
1704460500000|2024-01-05 13:15:00|2542.4|2536.4|2548.4|2542.4|2548.9|2542.9|2541.4|2535.4|54
1704460800000|2024-01-05 13:20:00|2548.6|2542.6|2549.1|2543.1|2550.9|2544.9|2548.4|2542.4|87
1704461100000|2024-01-05 13:25:00|2548.9|2542.9|2548.4|2542.4|2552.4|2546.4|2547.9|2541.9|57
1704461400000|2024-01-05 13:30:00|2547.9|2541.9|2543.6|2537.6|2547.9|2541.9|2539.4|2533.4|176
1704461700000|2024-01-05 13:35:00|2543.9|2537.9|2539.1|2533.1|2544.9|2538.9|2536.6|2530.6|111
1704462000000|2024-01-05 13:40:00|2538.9|2532.9|2549.3|2543.3|2550.1|2544.1|2537.6|2531.6|180
1704462300000|2024-01-05 13:45:00|2549|2543|2550.6|2544.6|2550.6|2544.6|2546.3|2540.3|144
1704462600000|2024-01-05 13:50:00|2550.9|2544.9|2559.3|2553.3|2559.5|2553.5|2550.8|2544.8|186
1704462900000|2024-01-05 13:55:00|2559.5|2553.5|2560.6|2554.6|2562|2556|2556.8|2550.8|136
1704463200000|2024-01-05 14:00:00|2560.9|2554.9|2566.9|2560.9|2568.4|2562.4|2560.6|2554.6|132
1704463500000|2024-01-05 14:05:00|2566.6|2560.6|2561.6|2555.6|2567.1|2561.1|2560.8|2554.8|126
1704463800000|2024-01-05 14:10:00|2561.9|2555.9|2562.5|2556.5|2565.9|2559.9|2561.1|2555.1|106
1704464100000|2024-01-05 14:15:00|2562.3|2556.3|2561|2555|2563.5|2557.5|2558.5|2552.5|124
1704464400000|2024-01-05 14:20:00|2561.3|2555.3|2559|2553|2562.3|2556.3|2557.3|2551.3|98
1704464700000|2024-01-05 14:25:00|2558.8|2552.8|2561|2555|2562.8|2556.8|2558|2552|111
1704465000000|2024-01-05 14:30:00|2560.9|2554.9|2559.3|2553.3|2563.5|2557.5|2558.8|2552.8|159
1704465300000|2024-01-05 14:35:00|2558.8|2552.8|2556.9|2550.9|2560.8|2554.8|2556.3|2550.3|91
1704465600000|2024-01-05 14:40:00|2556.8|2550.8|2555.3|2549.3|2558|2552|2553.1|2547.1|122
1704465900000|2024-01-05 14:45:00|2555|2549|2556|2550|2559.8|2553.8|2554.3|2548.3|145
1704466200000|2024-01-05 14:50:00|2555.8|2549.8|2560.3|2554.3|2560.3|2554.3|2555.8|2549.8|63
1704466500000|2024-01-05 14:55:00|2560|2554|2561.5|2555.5|2562.5|2556.5|2559.3|2553.3|78
1704466800000|2024-01-05 15:00:00|2561.6|2555.6|2566.5|2560.5|2567.5|2561.5|2561.6|2555.6|164
1704467100000|2024-01-05 15:05:00|2567|2561|2572.8|2566.8|2572.8|2566.8|2564.5|2558.5|142
1704467400000|2024-01-05 15:10:00|2572.5|2566.5|2570.8|2564.8|2574.3|2568.3|2570.5|2564.5|248
1704467700000|2024-01-05 15:15:00|2571|2565|2571.3|2565.3|2572.3|2566.3|2568.3|2562.3|168
1704468000000|2024-01-05 15:20:00|2571|2565|2573.8|2567.8|2579|2573|2570|2564|167
1704468300000|2024-01-05 15:25:00|2573.5|2567.5|2574.8|2568.8|2575.3|2569.3|2572|2566|150
1704468600000|2024-01-05 15:30:00|2575|2569|2576.3|2570.3|2577.3|2571.3|2571.5|2565.5|145
1704468900000|2024-01-05 15:35:00|2576|2570|2573|2567|2576|2570|2571.5|2565.5|122
1704469200000|2024-01-05 15:40:00|2572.8|2566.8|2575|2569|2575.8|2569.8|2571.8|2565.8|123
1704469500000|2024-01-05 15:45:00|2574.8|2568.8|2569.8|2563.8|2574.8|2568.8|2566.5|2560.5|84
1704469800000|2024-01-05 15:50:00|2569.5|2563.5|2567.1|2561.1|2569.5|2563.5|2566.5|2560.5|49
1704470100000|2024-01-05 15:55:00|2566.8|2560.8|2565.8|2559.8|2566.8|2560.8|2564.8|2558.8|52
1704470400000|2024-01-05 16:00:00|2565.3|2559.3|2562.5|2556.5|2566|2560|2562.3|2556.3|42
1704470700000|2024-01-05 16:05:00|2562.3|2556.3|2562.3|2556.3|2562.8|2556.8|2561.3|2555.3|45
1704471000000|2024-01-05 16:10:00|2562|2556|2564|2558|2565.3|2559.3|2562|2556|36
1704471300000|2024-01-05 16:15:00|2563.8|2557.8|2561.5|2555.5|2563.8|2557.8|2561|2555|51
1704471600000|2024-01-05 16:20:00|2561.3|2555.3|2559|2553|2561.3|2555.3|2558.8|2552.8|46
1704471900000|2024-01-05 16:25:00|2558.3|2552.3|2559|2553|2559.8|2553.8|2558|2552|27
1704472200000|2024-01-05 16:30:00|2559.3|2553.3|2561.8|2555.8|2561.8|2555.8|2558.6|2552.6|47
1704472500000|2024-01-05 16:35:00|2562.3|2556.3|2560.8|2554.8|2562.3|2556.3|2560.8|2554.8|18
1704472800000|2024-01-05 16:40:00|2560.5|2554.5|2559.3|2553.3|2560.5|2554.5|2558.8|2552.8|50
1704473100000|2024-01-05 16:45:00|2559|2553|2558|2552|2559.8|2553.8|2557.3|2551.3|32
1704473400000|2024-01-05 16:50:00|2558.3|2552.3|2557.9|2551.9|2560.3|2554.3|2557.6|2551.6|47
1704473700000|2024-01-05 16:55:00|2557.6|2551.6|2557.6|2551.6|2558.4|2552.4|2554.9|2548.9|43
1704474000000|2024-01-05 17:00:00|2557.4|2551.4|2556.6|2550.6|2557.6|2551.6|2555.4|2549.4|25
1704474300000|2024-01-05 17:05:00|2556.4|2550.4|2551.9|2545.9|2557.4|2551.4|2551.9|2545.9|43
1704474600000|2024-01-05 17:10:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2550.9|2544.9|7
1704474900000|2024-01-05 17:15:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|3
1704475500000|2024-01-05 17:25:00|2550.6|2544.6|2546.6|2540.6|2550.6|2544.6|2546.4|2540.4|12
1704475800000|2024-01-05 17:30:00|2546.9|2540.9|2545.6|2539.6|2547.1|2541.1|2545.6|2539.6|12
1704476100000|2024-01-05 17:35:00|2545.9|2539.9|2546.9|2540.9|2547.1|2541.1|2544.9|2538.9|24
1704476400000|2024-01-05 17:40:00|2546.6|2540.6|2547.4|2541.4|2547.6|2541.6|2546.1|2540.1|13
1704476700000|2024-01-05 17:45:00|2547.1|2541.1|2546.6|2540.6|2549.6|2543.6|2545.4|2539.4|19
1704477000000|2024-01-05 17:50:00|2546.4|2540.4|2545.9|2539.9|2547.1|2541.1|2545.4|2539.4|12
1704477300000|2024-01-05 17:55:00|2545.6|2539.6|2543.3|2537.3|2545.6|2539.6|2542.3|2536.3|32
1704477600000|2024-01-05 18:00:00|2543.5|2537.5|2541.6|2535.6|2543.5|2537.5|2541.3|2535.3|36
1704477900000|2024-01-05 18:05:00|2541.8|2535.8|2543.5|2537.5|2543.9|2537.9|2541.8|2535.8|28
1704478200000|2024-01-05 18:10:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|8
1704478500000|2024-01-05 18:15:00|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|9
1704478800000|2024-01-05 18:20:00|2543.5|2537.5|2544|2538|2544.3|2538.3|2543.5|2537.5|11
1704479100000|2024-01-05 18:25:00|2544.3|2538.3|2544.9|2538.9|2544.9|2538.9|2544|2538|14
1704479400000|2024-01-05 18:30:00|2545|2539|2545.3|2539.3|2545.9|2539.9|2544.8|2538.8|5
1704479700000|2024-01-05 18:35:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1704480000000|2024-01-05 18:40:00|2545.3|2539.3|2546|2540|2546|2540|2545.3|2539.3|4
1704480600000|2024-01-05 18:50:00|2546.3|2540.3|2542.8|2536.8|2546.3|2540.3|2541.5|2535.5|25
1704480900000|2024-01-05 18:55:00|2542.5|2536.5|2554.8|2536|2554.8|2536.5|2541.6|2530|16
1704675600000|2024-01-08 01:00:00|2547.5|2541.5|2547.5|2541.5|2549|2543|2545.9|2539.9|48
1704675900000|2024-01-08 01:05:00|2547.3|2541.3|2546.8|2540.8|2548.3|2542.3|2545.8|2539.8|50
1704676200000|2024-01-08 01:10:00|2547|2541|2546.5|2540.5|2547.3|2541.3|2546|2540|26
1704676500000|2024-01-08 01:15:00|2546.3|2540.3|2552|2546|2552|2546|2546.3|2540.3|27
1704676800000|2024-01-08 01:20:00|2551.8|2545.8|2549.5|2543.5|2552|2546|2549.5|2543.5|21
1704677100000|2024-01-08 01:25:00|2549.3|2543.3|2552.3|2546.3|2552.3|2546.3|2548.5|2542.5|24
1704677400000|2024-01-08 01:30:00|2552|2546|2554|2548|2555.8|2549.8|2552|2546|55
1704677700000|2024-01-08 01:35:00|2553.8|2547.8|2553.5|2547.5|2554.3|2548.3|2552.8|2546.8|43
1704678000000|2024-01-08 01:40:00|2553.3|2547.3|2550.5|2544.5|2553.5|2547.5|2550.5|2544.5|23
1704678300000|2024-01-08 01:45:00|2550.8|2544.8|2551|2545|2553|2547|2550.8|2544.8|29
1704678600000|2024-01-08 01:50:00|2550.8|2544.8|2547.8|2541.8|2551|2545|2547.8|2541.8|31
1704678900000|2024-01-08 01:55:00|2548|2542|2548.8|2542.8|2550|2544|2547.8|2541.8|66
1704679200000|2024-01-08 02:00:00|2548.5|2542.5|2543.5|2537.5|2548.8|2542.8|2543.3|2537.3|47
1704679500000|2024-01-08 02:05:00|2544|2538|2543.8|2537.8|2544.8|2538.8|2543|2537|48
1704679800000|2024-01-08 02:10:00|2543.5|2537.5|2542|2536|2544|2538|2541.3|2535.3|21
1704680100000|2024-01-08 02:15:00|2541.8|2535.8|2542.5|2536.5|2542.8|2536.8|2541.5|2535.5|7
1704680400000|2024-01-08 02:20:00|2542.3|2536.3|2541.8|2535.8|2542.8|2536.8|2541.8|2535.8|11
1704680700000|2024-01-08 02:25:00|2542|2536|2541|2535|2542|2536|2541|2535|4
1704681000000|2024-01-08 02:30:00|2541.3|2535.3|2542.3|2536.3|2543.3|2537.3|2541.3|2535.3|17
1704681300000|2024-01-08 02:35:00|2542|2536|2542|2536|2542.3|2536.3|2541.8|2535.8|9
1704681600000|2024-01-08 02:40:00|2542.3|2536.3|2547.8|2541.8|2547.8|2541.8|2542|2536|41
1704681900000|2024-01-08 02:45:00|2548.3|2542.3|2547.5|2541.5|2548.8|2542.8|2547.3|2541.3|34
1704682200000|2024-01-08 02:50:00|2547.8|2541.8|2543.8|2537.8|2549.8|2543.8|2543.5|2537.5|46
1704682500000|2024-01-08 02:55:00|2544|2538|2541.5|2535.5|2544.3|2538.3|2541.3|2535.3|38
1704682800000|2024-01-08 03:00:00|2541.3|2535.3|2539.5|2533.5|2542.3|2536.3|2539.3|2533.3|29
1704683100000|2024-01-08 03:05:00|2539.3|2533.3|2540.5|2534.5|2540.8|2534.8|2539|2533|20
1704683400000|2024-01-08 03:10:00|2540.3|2534.3|2540.5|2534.5|2541.5|2535.5|2540|2534|24
1704683700000|2024-01-08 03:15:00|2540.8|2534.8|2539.3|2533.3|2541.3|2535.3|2538.3|2532.3|29
1704684000000|2024-01-08 03:20:00|2539.5|2533.5|2537.3|2531.3|2539.5|2533.5|2537.3|2531.3|10
1704684300000|2024-01-08 03:25:00|2537|2531|2539.3|2533.3|2539.8|2533.8|2537|2531|29
1704684600000|2024-01-08 03:30:00|2539|2533|2539|2533|2539|2533|2538.8|2532.8|5
1704684900000|2024-01-08 03:35:00|2538.8|2532.8|2538.8|2532.8|2539.3|2533.3|2538.5|2532.5|10
1704685200000|2024-01-08 03:40:00|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|4
1704685500000|2024-01-08 03:45:00|2539|2533|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|9
1704685800000|2024-01-08 03:50:00|2538.8|2532.8|2537.8|2531.8|2540.3|2534.3|2537.8|2531.8|13
1704686100000|2024-01-08 03:55:00|2538|2532|2537.8|2531.8|2538|2532|2537.5|2531.5|8
1704686400000|2024-01-08 04:00:00|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536.8|2530.8|4
1704686700000|2024-01-08 04:05:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2536.5|2530.5|5
1704687000000|2024-01-08 04:10:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1704687300000|2024-01-08 04:15:00|2537.3|2531.3|2539|2533|2539|2533|2537.3|2531.3|9
1704687600000|2024-01-08 04:20:00|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1704687900000|2024-01-08 04:25:00|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1704688200000|2024-01-08 04:30:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1704688500000|2024-01-08 04:35:00|2538.5|2532.5|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|3
1704688800000|2024-01-08 04:40:00|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1704689400000|2024-01-08 04:50:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538|2532|4
1704689700000|2024-01-08 04:55:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1704690000000|2024-01-08 05:00:00|2538.3|2532.3|2539.3|2533.3|2539.3|2533.3|2538.3|2532.3|13
1704690300000|2024-01-08 05:05:00|2539.5|2533.5|2541.8|2535.8|2542.8|2536.8|2539|2533|13
1704690600000|2024-01-08 05:10:00|2541.5|2535.5|2540|2534|2541.5|2535.5|2540|2534|6
1704690900000|2024-01-08 05:15:00|2539.8|2533.8|2541|2535|2541.3|2535.3|2539.8|2533.8|7
1704691200000|2024-01-08 05:20:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|3
1704691500000|2024-01-08 05:25:00|2540|2534|2539.3|2533.3|2540|2534|2539|2533|6
1704691800000|2024-01-08 05:30:00|2539|2533|2537.3|2531.3|2539.3|2533.3|2537.3|2531.3|24
1704692100000|2024-01-08 05:35:00|2537.8|2531.8|2537|2531|2538.8|2532.8|2536.8|2530.8|37
1704692400000|2024-01-08 05:40:00|2537.3|2531.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|19
1704692700000|2024-01-08 05:45:00|2536.5|2530.5|2535|2529|2536.5|2530.5|2534.8|2528.8|11
1704693000000|2024-01-08 05:50:00|2534.8|2528.8|2536|2530|2536.3|2530.3|2534|2528|14
1704693300000|2024-01-08 05:55:00|2535.8|2529.8|2541.3|2535.3|2542.8|2536.8|2535.8|2529.8|66
1704693600000|2024-01-08 06:00:00|2541|2535|2540|2534|2541.5|2535.5|2539.3|2533.3|38
1704693900000|2024-01-08 06:05:00|2540.3|2534.3|2542.5|2536.5|2543.8|2537.8|2540|2534|49
1704694200000|2024-01-08 06:10:00|2542.3|2536.3|2541.8|2535.8|2542.5|2536.5|2541.8|2535.8|13
1704694500000|2024-01-08 06:15:00|2542|2536|2542.5|2536.5|2543|2537|2541.8|2535.8|13
1704694800000|2024-01-08 06:20:00|2542.3|2536.3|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|7
1704695100000|2024-01-08 06:25:00|2541.8|2535.8|2540.3|2534.3|2542|2536|2539.3|2533.3|28
1704695400000|2024-01-08 06:30:00|2540.5|2534.5|2538.8|2532.8|2540.5|2534.5|2538|2532|55
1704695700000|2024-01-08 06:35:00|2539|2533|2538.3|2532.3|2539.5|2533.5|2537.5|2531.5|51
1704696000000|2024-01-08 06:40:00|2538.5|2532.5|2538.8|2532.8|2539.3|2533.3|2538.5|2532.5|14
1704696300000|2024-01-08 06:45:00|2539|2533|2538.5|2532.5|2540.3|2534.3|2538|2532|49
1704696600000|2024-01-08 06:50:00|2539|2533|2539.5|2533.5|2541.3|2535.3|2538.8|2532.8|57
1704696900000|2024-01-08 06:55:00|2539.8|2533.8|2538.8|2532.8|2541.5|2535.5|2538.8|2532.8|39
1704697200000|2024-01-08 07:00:00|2538.5|2532.5|2537.8|2531.8|2538.8|2532.8|2537.5|2531.5|18
1704697500000|2024-01-08 07:05:00|2538|2532|2539.5|2533.5|2540.5|2534.5|2537.8|2531.8|17
1704697800000|2024-01-08 07:10:00|2539.8|2533.8|2541|2535|2541.8|2535.8|2539.8|2533.8|8
1704698100000|2024-01-08 07:15:00|2541.3|2535.3|2539|2533|2543.5|2537.5|2539|2533|22
1704698400000|2024-01-08 07:20:00|2539.3|2533.3|2536.8|2530.8|2539.3|2533.3|2536.3|2530.3|16
1704698700000|2024-01-08 07:25:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2535.5|2529.5|9
1704699000000|2024-01-08 07:30:00|2536.8|2530.8|2538.8|2532.8|2538.8|2532.8|2536.8|2530.8|30
1704699300000|2024-01-08 07:35:00|2539|2533|2538.5|2532.5|2539|2533|2537.5|2531.5|27
1704699600000|2024-01-08 07:40:00|2538.3|2532.3|2536.8|2530.8|2538.3|2532.3|2536.8|2530.8|13
1704699900000|2024-01-08 07:45:00|2537|2531|2540.5|2534.5|2541|2535|2537|2531|34
1704700200000|2024-01-08 07:50:00|2540.3|2534.3|2540.5|2534.5|2541|2535|2538.8|2532.8|26
1704700500000|2024-01-08 07:55:00|2540.6|2534.6|2538.4|2532.4|2540.6|2534.6|2537.9|2531.9|15
1704700800000|2024-01-08 08:00:00|2538.1|2532.1|2533.1|2527.1|2540|2534|2531.6|2525.6|78
1704701100000|2024-01-08 08:05:00|2532.4|2526.4|2538.1|2532.1|2538.1|2532.1|2531.6|2525.6|74
1704701400000|2024-01-08 08:10:00|2538.4|2532.4|2534.4|2528.4|2540.1|2534.1|2533.4|2527.4|59
1704701700000|2024-01-08 08:15:00|2534.6|2528.6|2536.9|2530.9|2537.1|2531.1|2534.4|2528.4|38
1704702000000|2024-01-08 08:20:00|2537.1|2531.1|2536.9|2530.9|2541.4|2535.4|2536.1|2530.1|65
1704702300000|2024-01-08 08:25:00|2537.1|2531.1|2532.4|2526.4|2537.4|2531.4|2532.4|2526.4|60
1704702600000|2024-01-08 08:30:00|2532.6|2526.6|2529.9|2523.9|2533.1|2527.1|2528.4|2522.4|60
1704702900000|2024-01-08 08:35:00|2529.6|2523.6|2528.1|2522.1|2532.1|2526.1|2527.6|2521.6|55
1704703200000|2024-01-08 08:40:00|2527.9|2521.9|2526.6|2520.6|2529.1|2523.1|2526.6|2520.6|31
1704703500000|2024-01-08 08:45:00|2526.4|2520.4|2522.6|2516.6|2527.1|2521.1|2521.6|2515.6|89
1704703800000|2024-01-08 08:50:00|2522.4|2516.4|2519.9|2513.9|2523.8|2517.8|2519.9|2513.9|88
1704704100000|2024-01-08 08:55:00|2519.6|2513.6|2515.3|2509.3|2521.6|2515.6|2515.3|2509.3|72
1704704400000|2024-01-08 09:00:00|2515.4|2509.4|2519.4|2513.4|2520.1|2514.1|2515.4|2509.4|47
1704704700000|2024-01-08 09:05:00|2519.1|2513.1|2508.9|2502.9|2519.1|2513.1|2508.6|2502.6|118
1704705000000|2024-01-08 09:10:00|2508.6|2502.6|2509.6|2503.6|2511.1|2505.1|2507.6|2501.6|54
1704705300000|2024-01-08 09:15:00|2509.9|2503.9|2497.9|2491.9|2511.6|2505.6|2494.9|2488.9|95
1704705600000|2024-01-08 09:20:00|2498.1|2492.1|2503.3|2497.3|2507|2501|2498.1|2492.1|139
1704705900000|2024-01-08 09:25:00|2503|2497|2504.9|2498.9|2506.1|2500.1|2503|2497|85
1704706200000|2024-01-08 09:30:00|2505.1|2499.1|2507.6|2501.6|2509.4|2503.4|2505.1|2499.1|55
1704706500000|2024-01-08 09:35:00|2507.4|2501.4|2509.1|2503.1|2509.6|2503.6|2506.4|2500.4|62
1704706800000|2024-01-08 09:40:00|2509.6|2503.6|2508.9|2502.9|2509.6|2503.6|2505.4|2499.4|55
1704707100000|2024-01-08 09:45:00|2509.1|2503.1|2510.6|2504.6|2511.9|2505.9|2507.6|2501.6|71
1704707400000|2024-01-08 09:50:00|2510.4|2504.4|2509.1|2503.1|2511.1|2505.1|2508.1|2502.1|61
1704707700000|2024-01-08 09:55:00|2509.4|2503.4|2510.4|2504.4|2510.6|2504.6|2506.9|2500.9|36
1704708000000|2024-01-08 10:00:00|2510.1|2504.1|2509.1|2503.1|2511.9|2505.9|2507.9|2501.9|53
1704708300000|2024-01-08 10:05:00|2508.9|2502.9|2507.6|2501.6|2509.9|2503.9|2507.6|2501.6|46
1704708600000|2024-01-08 10:10:00|2507.9|2501.9|2507.9|2501.9|2510.1|2504.1|2506.9|2500.9|55
1704708900000|2024-01-08 10:15:00|2507.6|2501.6|2508.6|2502.6|2508.6|2502.6|2506.9|2500.9|31
1704709200000|2024-01-08 10:20:00|2508.4|2502.4|2507.4|2501.4|2508.4|2502.4|2506.9|2500.9|27
1704709500000|2024-01-08 10:25:00|2507.1|2501.1|2507.1|2501.1|2507.9|2501.9|2505.6|2499.6|23
1704709800000|2024-01-08 10:30:00|2506.9|2500.9|2506.6|2500.6|2508.1|2502.1|2505.4|2499.4|48
1704710100000|2024-01-08 10:35:00|2506.9|2500.9|2507.4|2501.4|2508.6|2502.6|2506.9|2500.9|45
1704710400000|2024-01-08 10:40:00|2507.1|2501.1|2508.9|2502.9|2508.9|2502.9|2506.9|2500.9|33
1704710700000|2024-01-08 10:45:00|2508.6|2502.6|2508.6|2502.6|2510.4|2504.4|2507.6|2501.6|32
1704711000000|2024-01-08 10:50:00|2508.9|2502.9|2508.1|2502.1|2509.4|2503.4|2507.4|2501.4|25
1704711300000|2024-01-08 10:55:00|2507.9|2501.9|2507.1|2501.1|2508.4|2502.4|2506.9|2500.9|26
1704711600000|2024-01-08 11:00:00|2507.4|2501.4|2506.6|2500.6|2507.9|2501.9|2506.4|2500.4|20
1704711900000|2024-01-08 11:05:00|2506.9|2500.9|2508.1|2502.1|2508.1|2502.1|2506.4|2500.4|16
1704712200000|2024-01-08 11:10:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.1|2501.1|14
1704712500000|2024-01-08 11:15:00|2508.1|2502.1|2506.4|2500.4|2509.1|2503.1|2506.4|2500.4|31
1704712800000|2024-01-08 11:20:00|2507.1|2501.1|2507.6|2501.6|2509.1|2503.1|2507.1|2501.1|20
1704713100000|2024-01-08 11:25:00|2507.4|2501.4|2509.4|2503.4|2509.4|2503.4|2506.9|2500.9|30
1704713400000|2024-01-08 11:30:00|2509.6|2503.6|2508.4|2502.4|2509.9|2503.9|2508.4|2502.4|32
1704713700000|2024-01-08 11:35:00|2508.1|2502.1|2509.9|2503.9|2510.9|2504.9|2507.6|2501.6|33
1704714000000|2024-01-08 11:40:00|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2507.4|2501.4|46
1704714300000|2024-01-08 11:45:00|2509.1|2503.1|2508.4|2502.4|2510.4|2504.4|2508.1|2502.1|25
1704714600000|2024-01-08 11:50:00|2508.6|2502.6|2507.6|2501.6|2509.6|2503.6|2507.4|2501.4|33
1704714900000|2024-01-08 11:55:00|2507.9|2501.9|2506.9|2500.9|2508.1|2502.1|2505.6|2499.6|31
1704715200000|2024-01-08 12:00:00|2507.4|2501.4|2506.4|2500.4|2507.4|2501.4|2506.1|2500.1|34
1704715500000|2024-01-08 12:05:00|2506.1|2500.1|2506.4|2500.4|2506.6|2500.6|2505.1|2499.1|32
1704715800000|2024-01-08 12:10:00|2507.1|2501.1|2506.6|2500.6|2507.4|2501.4|2504.9|2498.9|30
1704716100000|2024-01-08 12:15:00|2506.4|2500.4|2506.4|2500.4|2508.6|2502.6|2505.9|2499.9|23
1704716400000|2024-01-08 12:20:00|2506.1|2500.1|2505.4|2499.4|2506.6|2500.6|2505.4|2499.4|24
1704716700000|2024-01-08 12:25:00|2505.1|2499.1|2505.6|2499.6|2507.6|2501.6|2505.1|2499.1|31
1704717000000|2024-01-08 12:30:00|2505.9|2499.9|2506.4|2500.4|2506.9|2500.9|2505.4|2499.4|32
1704717300000|2024-01-08 12:35:00|2506.6|2500.6|2511.1|2505.1|2511.1|2505.1|2506.6|2500.6|28
1704717600000|2024-01-08 12:40:00|2511.4|2505.4|2509.9|2503.9|2512.4|2506.4|2508.9|2502.9|44
1704717900000|2024-01-08 12:45:00|2510.1|2504.1|2510.4|2504.4|2511.4|2505.4|2509.4|2503.4|50
1704718200000|2024-01-08 12:50:00|2510.6|2504.6|2512.9|2506.9|2513.4|2507.4|2509.6|2503.6|73
1704718500000|2024-01-08 12:55:00|2512.6|2506.6|2514.1|2508.1|2516.6|2510.6|2512.6|2506.6|76
1704718800000|2024-01-08 13:00:00|2514.4|2508.4|2513.6|2507.6|2517.3|2511.3|2509.3|2503.3|243
1704719100000|2024-01-08 13:05:00|2513.9|2507.9|2515.4|2509.4|2515.9|2509.9|2512.6|2506.6|99
1704719400000|2024-01-08 13:10:00|2515.1|2509.1|2512.9|2506.9|2516.9|2510.9|2512.6|2506.6|61
1704719700000|2024-01-08 13:15:00|2513.1|2507.1|2515.1|2509.1|2516.1|2510.1|2511.4|2505.4|94
1704720000000|2024-01-08 13:20:00|2515.4|2509.4|2513.6|2507.6|2516.4|2510.4|2512.4|2506.4|107
1704720300000|2024-01-08 13:25:00|2513.4|2507.4|2512.9|2506.9|2514.6|2508.6|2511.9|2505.9|100
1704720600000|2024-01-08 13:30:00|2512.6|2506.6|2510.6|2504.6|2513.6|2507.6|2510.6|2504.6|65
1704720900000|2024-01-08 13:35:00|2510.4|2504.4|2513.1|2507.1|2513.4|2507.4|2510.4|2504.4|51
1704721200000|2024-01-08 13:40:00|2513.4|2507.4|2515.6|2509.6|2515.9|2509.9|2512.6|2506.6|43
1704721500000|2024-01-08 13:45:00|2516.1|2510.1|2513.1|2507.1|2516.1|2510.1|2513.1|2507.1|23
1704721800000|2024-01-08 13:50:00|2513.4|2507.4|2513.4|2507.4|2514.4|2508.4|2513.1|2507.1|27
1704722100000|2024-01-08 13:55:00|2513.1|2507.1|2516.9|2510.9|2516.9|2510.9|2512.4|2506.4|39
1704722400000|2024-01-08 14:00:00|2516.6|2510.6|2517.1|2511.1|2519.9|2513.9|2515.6|2509.6|99
1704722700000|2024-01-08 14:05:00|2516.9|2510.9|2520.4|2514.4|2520.9|2514.9|2516.1|2510.1|86
1704723000000|2024-01-08 14:10:00|2520.1|2514.1|2517.4|2511.4|2521.1|2515.1|2517.1|2511.1|56
1704723300000|2024-01-08 14:15:00|2517.6|2511.6|2520.1|2514.1|2520.4|2514.4|2517.6|2511.6|61
1704723600000|2024-01-08 14:20:00|2519.9|2513.9|2516.9|2510.9|2519.9|2513.9|2516.6|2510.6|49
1704723900000|2024-01-08 14:25:00|2516.6|2510.6|2514.4|2508.4|2516.6|2510.6|2513.1|2507.1|107
1704724200000|2024-01-08 14:30:00|2514.1|2508.1|2508.9|2502.9|2514.1|2508.1|2508.1|2502.1|139
1704724500000|2024-01-08 14:35:00|2509.1|2503.1|2506.9|2500.9|2509.6|2503.6|2505.8|2499.8|82
1704724800000|2024-01-08 14:40:00|2506.6|2500.6|2510.1|2504.1|2510.4|2504.4|2506.6|2500.6|87
1704725100000|2024-01-08 14:45:00|2509.9|2503.9|2507.4|2501.4|2510.9|2504.9|2506.1|2500.1|97
1704725400000|2024-01-08 14:50:00|2507.6|2501.6|2507.6|2501.6|2508.6|2502.6|2505.9|2499.9|54
1704725700000|2024-01-08 14:55:00|2507.4|2501.4|2509.9|2503.9|2509.9|2503.9|2506.4|2500.4|70
1704726000000|2024-01-08 15:00:00|2509.6|2503.6|2510.6|2504.6|2512.6|2506.6|2507.1|2501.1|105
1704726300000|2024-01-08 15:05:00|2510.4|2504.4|2514.4|2508.4|2515.4|2509.4|2509.6|2503.6|99
1704726600000|2024-01-08 15:10:00|2514.1|2508.1|2508.4|2502.4|2514.6|2508.6|2508.4|2502.4|81
1704726900000|2024-01-08 15:15:00|2508.1|2502.1|2509.1|2503.1|2510.4|2504.4|2507.4|2501.4|79
1704727200000|2024-01-08 15:20:00|2508.9|2502.9|2507.1|2501.1|2509.1|2503.1|2504.9|2498.9|49
1704727500000|2024-01-08 15:25:00|2506.9|2500.9|2509.6|2503.6|2510.6|2504.6|2506.4|2500.4|34
1704727800000|2024-01-08 15:30:00|2509.4|2503.4|2510.6|2504.6|2512.6|2506.6|2508.9|2502.9|57
1704728100000|2024-01-08 15:35:00|2510.4|2504.4|2509.1|2503.1|2510.4|2504.4|2504.6|2498.6|61
1704728400000|2024-01-08 15:40:00|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2502.6|2496.6|107
1704728700000|2024-01-08 15:45:00|2508.9|2502.9|2517.4|2511.4|2518.1|2512.1|2505.1|2499.1|113
1704729000000|2024-01-08 15:50:00|2517.6|2511.6|2517.1|2511.1|2522.6|2516.6|2516.6|2510.6|82
1704729300000|2024-01-08 15:55:00|2517.6|2511.6|2509.9|2503.9|2518.6|2512.6|2509.1|2503.1|106
1704729600000|2024-01-08 16:00:00|2510.9|2504.9|2508.9|2502.9|2512.6|2506.6|2508.6|2502.6|62
1704729900000|2024-01-08 16:05:00|2508.6|2502.6|2508.4|2502.4|2509.1|2503.1|2507.6|2501.6|41
1704730200000|2024-01-08 16:10:00|2508.6|2502.6|2508.9|2502.9|2510.6|2504.6|2507.9|2501.9|42
1704730500000|2024-01-08 16:15:00|2508.6|2502.6|2508.6|2502.6|2510.1|2504.1|2507.4|2501.4|48
1704730800000|2024-01-08 16:20:00|2508.4|2502.4|2508.6|2502.6|2509.1|2503.1|2506.9|2500.9|41
1704731100000|2024-01-08 16:25:00|2508.1|2502.1|2508.1|2502.1|2508.9|2502.9|2506.6|2500.6|45
1704731400000|2024-01-08 16:30:00|2508.4|2502.4|2510.9|2504.9|2510.9|2504.9|2506.6|2500.6|46
1704731700000|2024-01-08 16:35:00|2510.6|2504.6|2507.1|2501.1|2510.6|2504.6|2506.4|2500.4|36
1704732000000|2024-01-08 16:40:00|2506.9|2500.9|2504.9|2498.9|2508.6|2502.6|2504.4|2498.4|37
1704732300000|2024-01-08 16:45:00|2504.6|2498.6|2507.6|2501.6|2508.1|2502.1|2504.6|2498.6|35
1704732600000|2024-01-08 16:50:00|2507.4|2501.4|2507.4|2501.4|2507.6|2501.6|2506.1|2500.1|26
1704732900000|2024-01-08 16:55:00|2507.6|2501.6|2507.1|2501.1|2507.9|2501.9|2506.9|2500.9|29
1704733200000|2024-01-08 17:00:00|2506.9|2500.9|2509.1|2503.1|2509.9|2503.9|2506.9|2500.9|27
1704733500000|2024-01-08 17:05:00|2509.4|2503.4|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|21
1704733800000|2024-01-08 17:10:00|2509.1|2503.1|2509.1|2503.1|2509.9|2503.9|2508.9|2502.9|12
1704734100000|2024-01-08 17:15:00|2509.4|2503.4|2507.9|2501.9|2509.4|2503.4|2507.6|2501.6|8
1704734400000|2024-01-08 17:20:00|2507.6|2501.6|2507.1|2501.1|2507.9|2501.9|2506.6|2500.6|13
1704734700000|2024-01-08 17:25:00|2507.4|2501.4|2507.4|2501.4|2507.9|2501.9|2506.6|2500.6|10
1704735000000|2024-01-08 17:30:00|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1704735300000|2024-01-08 17:35:00|2507.6|2501.6|2507.4|2501.4|2508.1|2502.1|2507.4|2501.4|8
1704735600000|2024-01-08 17:40:00|2507.1|2501.1|2507.1|2501.1|2507.6|2501.6|2507.1|2501.1|5
1704735900000|2024-01-08 17:45:00|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|6
1704736200000|2024-01-08 17:50:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1704736500000|2024-01-08 17:55:00|2506.9|2500.9|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|13
1704736800000|2024-01-08 18:00:00|2507.5|2501.5|2509|2503|2509|2503|2507.5|2501.5|5
1704737100000|2024-01-08 18:05:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|5
1704737400000|2024-01-08 18:10:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|4
1704738000000|2024-01-08 18:20:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1704738300000|2024-01-08 18:25:00|2510|2504|2508.8|2502.8|2510|2504|2508.8|2502.8|3
1704738600000|2024-01-08 18:30:00|2509|2503|2510.5|2504.5|2510.5|2504.5|2509|2503|7
1704738900000|2024-01-08 18:35:00|2510.3|2504.3|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|5
1704739500000|2024-01-08 18:45:00|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1704739800000|2024-01-08 18:50:00|2509.8|2503.8|2508.3|2502.3|2509.8|2503.8|2506.8|2500.8|29
1704740100000|2024-01-08 18:55:00|2514.5|2495.8|2514.8|2496|2514.8|2496|2514.5|2495.8|2
1704762000000|2024-01-09 01:00:00|2515.4|2509.4|2519.3|2513.3|2519.5|2513.5|2515.3|2509.3|48
1704762300000|2024-01-09 01:05:00|2519.5|2513.5|2514.5|2508.5|2519.9|2513.9|2514|2508|57
1704762600000|2024-01-09 01:10:00|2514.3|2508.3|2514.8|2508.8|2515|2509|2513.8|2507.8|25
1704762900000|2024-01-09 01:15:00|2515|2509|2515.5|2509.5|2515.8|2509.8|2513.8|2507.8|31
1704763200000|2024-01-09 01:20:00|2515.8|2509.8|2514.8|2508.8|2516|2510|2514.5|2508.5|18
1704763500000|2024-01-09 01:25:00|2515|2509|2517.3|2511.3|2517.3|2511.3|2514.8|2508.8|37
1704763800000|2024-01-09 01:30:00|2517.5|2511.5|2519.5|2513.5|2519.5|2513.5|2516.5|2510.5|62
1704764100000|2024-01-09 01:35:00|2519.3|2513.3|2520|2514|2520.5|2514.5|2519|2513|44
1704764400000|2024-01-09 01:40:00|2520.3|2514.3|2522.8|2516.8|2522.8|2516.8|2520.3|2514.3|39
1704764700000|2024-01-09 01:45:00|2522.5|2516.5|2523.5|2517.5|2525.8|2519.8|2522.3|2516.3|55
1704765000000|2024-01-09 01:50:00|2523.3|2517.3|2523.8|2517.8|2524.8|2518.8|2521.8|2515.8|63
1704765300000|2024-01-09 01:55:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2522.3|2516.3|31
1704765600000|2024-01-09 02:00:00|2525|2519|2527.5|2521.5|2528.3|2522.3|2521.8|2515.8|56
1704765900000|2024-01-09 02:05:00|2527.3|2521.3|2529.8|2523.8|2530|2524|2527|2521|30
1704766200000|2024-01-09 02:10:00|2530.3|2524.3|2529.5|2523.5|2531.8|2525.8|2529.3|2523.3|37
1704766500000|2024-01-09 02:15:00|2529.3|2523.3|2531.3|2525.3|2531.3|2525.3|2529.3|2523.3|15
1704766800000|2024-01-09 02:20:00|2531.5|2525.5|2530.3|2524.3|2531.8|2525.8|2530|2524|18
1704767100000|2024-01-09 02:25:00|2530|2524|2529|2523|2530.3|2524.3|2528.5|2522.5|14
1704767400000|2024-01-09 02:30:00|2529.3|2523.3|2531.8|2525.8|2532|2526|2529.3|2523.3|68
1704767700000|2024-01-09 02:35:00|2532|2526|2534|2528|2534.8|2528.8|2532|2526|38
1704768000000|2024-01-09 02:40:00|2533.8|2527.8|2534.5|2528.5|2534.8|2528.8|2533.8|2527.8|28
1704768300000|2024-01-09 02:45:00|2534.8|2528.8|2535|2529|2536.5|2530.5|2534.5|2528.5|48
1704768600000|2024-01-09 02:50:00|2534.8|2528.8|2531|2525|2534.8|2528.8|2530.8|2524.8|33
1704768900000|2024-01-09 02:55:00|2531.3|2525.3|2529.5|2523.5|2531.8|2525.8|2529.5|2523.5|27
1704769200000|2024-01-09 03:00:00|2529.8|2523.8|2530.3|2524.3|2530.8|2524.8|2529.8|2523.8|14
1704769500000|2024-01-09 03:05:00|2530|2524|2531.8|2525.8|2532|2526|2530|2524|28
1704769800000|2024-01-09 03:10:00|2531.5|2525.5|2531|2525|2531.8|2525.8|2530|2524|25
1704770100000|2024-01-09 03:15:00|2531.3|2525.3|2532.5|2526.5|2533.5|2527.5|2531|2525|15
1704770400000|2024-01-09 03:20:00|2532.3|2526.3|2532.5|2526.5|2534|2528|2531.3|2525.3|29
1704770700000|2024-01-09 03:25:00|2532.3|2526.3|2532.8|2526.8|2533.8|2527.8|2532|2526|18
1704771000000|2024-01-09 03:30:00|2533|2527|2529.8|2523.8|2533.3|2527.3|2529.5|2523.5|29
1704771300000|2024-01-09 03:35:00|2530|2524|2529.5|2523.5|2530.5|2524.5|2529.3|2523.3|13
1704771600000|2024-01-09 03:40:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.3|2522.3|8
1704771900000|2024-01-09 03:45:00|2529.3|2523.3|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|4
1704772200000|2024-01-09 03:50:00|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1704772500000|2024-01-09 03:55:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1704772800000|2024-01-09 04:00:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2527.5|2521.5|6
1704773100000|2024-01-09 04:05:00|2529.5|2523.5|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|4
1704773400000|2024-01-09 04:10:00|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|2
1704773700000|2024-01-09 04:15:00|2528.5|2522.5|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|10
1704774000000|2024-01-09 04:20:00|2527.3|2521.3|2528.3|2522.3|2528.8|2522.8|2527.3|2521.3|7
1704774300000|2024-01-09 04:25:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1704774600000|2024-01-09 04:30:00|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1704774900000|2024-01-09 04:35:00|2528.5|2522.5|2528.3|2522.3|2529.3|2523.3|2528.3|2522.3|5
1704775200000|2024-01-09 04:40:00|2528|2522|2528.3|2522.3|2528.8|2522.8|2527.3|2521.3|9
1704775500000|2024-01-09 04:45:00|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1704775800000|2024-01-09 04:50:00|2528|2522|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|4
1704776100000|2024-01-09 04:55:00|2528|2522|2530.8|2524.8|2530.8|2524.8|2527.5|2521.5|8
1704776400000|2024-01-09 05:00:00|2530.5|2524.5|2529|2523|2530.5|2524.5|2529|2523|7
1704776700000|2024-01-09 05:05:00|2529.3|2523.3|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|12
1704777000000|2024-01-09 05:10:00|2529.5|2523.5|2528.5|2522.5|2529.8|2523.8|2528.3|2522.3|8
1704777300000|2024-01-09 05:15:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2527.3|2521.3|20
1704777600000|2024-01-09 05:20:00|2527.8|2521.8|2528.3|2522.3|2528.5|2522.5|2527.8|2521.8|11
1704777900000|2024-01-09 05:25:00|2528|2522|2529|2523|2529.8|2523.8|2528|2522|12
1704778200000|2024-01-09 05:30:00|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2525.1|2519.1|62
1704778500000|2024-01-09 05:35:00|2529.5|2523.5|2530|2524|2530.8|2524.8|2528.5|2522.5|46
1704778800000|2024-01-09 05:40:00|2530.3|2524.3|2528.8|2522.8|2531.8|2525.8|2528.8|2522.8|33
1704779100000|2024-01-09 05:45:00|2529|2523|2527.3|2521.3|2529|2523|2527.3|2521.3|17
1704779400000|2024-01-09 05:50:00|2527|2521|2527|2521|2527.8|2521.8|2524.8|2518.8|51
1704779700000|2024-01-09 05:55:00|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2525.3|2519.3|37
1704780000000|2024-01-09 06:00:00|2526|2520|2525.5|2519.5|2528.3|2522.3|2524.8|2518.8|58
1704780300000|2024-01-09 06:05:00|2525.8|2519.8|2525.8|2519.8|2526.8|2520.8|2523.8|2517.8|100
1704780600000|2024-01-09 06:10:00|2526|2520|2526|2520|2526|2520|2523.5|2517.5|73
1704780900000|2024-01-09 06:15:00|2525.8|2519.8|2527.8|2521.8|2528.8|2522.8|2525|2519|158
1704781200000|2024-01-09 06:20:00|2528.3|2522.3|2528.5|2522.5|2529.3|2523.3|2527|2521|126
1704781500000|2024-01-09 06:25:00|2528.3|2522.3|2526.3|2520.3|2528.5|2522.5|2525.8|2519.8|37
1704781800000|2024-01-09 06:30:00|2526|2520|2525.3|2519.3|2526.8|2520.8|2525.3|2519.3|46
1704782100000|2024-01-09 06:35:00|2525.5|2519.5|2526.8|2520.8|2526.8|2520.8|2524|2518|44
1704782400000|2024-01-09 06:40:00|2526.3|2520.3|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|45
1704782700000|2024-01-09 06:45:00|2526.3|2520.3|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|21
1704783000000|2024-01-09 06:50:00|2525.8|2519.8|2526.5|2520.5|2527.5|2521.5|2525.8|2519.8|24
1704783300000|2024-01-09 06:55:00|2526.8|2520.8|2526|2520|2527.8|2521.8|2526|2520|22
1704783600000|2024-01-09 07:00:00|2525.3|2519.3|2523.5|2517.5|2525.3|2519.3|2520.5|2514.5|28
1704783900000|2024-01-09 07:05:00|2523.8|2517.8|2524.5|2518.5|2525|2519|2523.3|2517.3|19
1704784200000|2024-01-09 07:10:00|2524.3|2518.3|2522.5|2516.5|2524.5|2518.5|2522.5|2516.5|13
1704784500000|2024-01-09 07:15:00|2522.3|2516.3|2524.3|2518.3|2524.5|2518.5|2522.3|2516.3|27
1704784800000|2024-01-09 07:20:00|2523.8|2517.8|2522.8|2516.8|2523.8|2517.8|2522|2516|12
1704785100000|2024-01-09 07:25:00|2522.5|2516.5|2520.3|2514.3|2523|2517|2520.3|2514.3|34
1704785400000|2024-01-09 07:30:00|2520|2514|2521.3|2515.3|2521.5|2515.5|2518.3|2512.3|41
1704785700000|2024-01-09 07:35:00|2521.5|2515.5|2522.5|2516.5|2523.5|2517.5|2520.8|2514.8|20
1704786000000|2024-01-09 07:40:00|2522.8|2516.8|2520.8|2514.8|2523.8|2517.8|2520.8|2514.8|22
1704786300000|2024-01-09 07:45:00|2521|2515|2521.5|2515.5|2521.5|2515.5|2519.3|2513.3|26
1704786600000|2024-01-09 07:50:00|2521.8|2515.8|2521.8|2515.8|2523.3|2517.3|2521.8|2515.8|18
1704786900000|2024-01-09 07:55:00|2521.6|2515.6|2518.9|2512.9|2522.6|2516.6|2518.4|2512.4|31
1704787200000|2024-01-09 08:00:00|2519.1|2513.1|2521.8|2515.8|2525.3|2519.3|2519.1|2513.1|95
1704787500000|2024-01-09 08:05:00|2521.6|2515.6|2524.1|2518.1|2524.1|2518.1|2519.9|2513.9|59
1704787800000|2024-01-09 08:10:00|2524.4|2518.4|2524.4|2518.4|2525.1|2519.1|2520.4|2514.4|49
1704788100000|2024-01-09 08:15:00|2524.6|2518.6|2520.1|2514.1|2524.6|2518.6|2520.1|2514.1|26
1704788400000|2024-01-09 08:20:00|2520.4|2514.4|2526.9|2520.9|2526.9|2520.9|2520.1|2514.1|60
1704788700000|2024-01-09 08:25:00|2526.6|2520.6|2525.9|2519.9|2527.9|2521.9|2524.4|2518.4|47
1704789000000|2024-01-09 08:30:00|2526.1|2520.1|2527.9|2521.9|2528.4|2522.4|2526.1|2520.1|30
1704789300000|2024-01-09 08:35:00|2527.6|2521.6|2522.9|2516.9|2528.1|2522.1|2522.9|2516.9|30
1704789600000|2024-01-09 08:40:00|2522.6|2516.6|2524.6|2518.6|2524.6|2518.6|2520.6|2514.6|24
1704789900000|2024-01-09 08:45:00|2524.9|2518.9|2525.4|2519.4|2526.9|2520.9|2524.4|2518.4|24
1704790200000|2024-01-09 08:50:00|2525.1|2519.1|2525.9|2519.9|2526.6|2520.6|2524.4|2518.4|32
1704790500000|2024-01-09 08:55:00|2526.1|2520.1|2527.1|2521.1|2527.9|2521.9|2526.1|2520.1|23
1704790800000|2024-01-09 09:00:00|2526.9|2520.9|2528.4|2522.4|2530.9|2524.9|2526.6|2520.6|39
1704791100000|2024-01-09 09:05:00|2528.6|2522.6|2524.9|2518.9|2529.9|2523.9|2524.9|2518.9|49
1704791400000|2024-01-09 09:10:00|2524.6|2518.6|2522.9|2516.9|2524.6|2518.6|2517.1|2511.1|118
1704791700000|2024-01-09 09:15:00|2522.6|2516.6|2521.9|2515.9|2524.9|2518.9|2520.9|2514.9|53
1704792000000|2024-01-09 09:20:00|2521.4|2515.4|2520.9|2514.9|2521.6|2515.6|2518.9|2512.9|53
1704792300000|2024-01-09 09:25:00|2521.1|2515.1|2526.1|2520.1|2526.1|2520.1|2521.1|2515.1|54
1704792600000|2024-01-09 09:30:00|2526.4|2520.4|2530.4|2524.4|2531.4|2525.4|2524.6|2518.6|100
1704792900000|2024-01-09 09:35:00|2530.1|2524.1|2534.6|2528.6|2535.4|2529.4|2529.1|2523.1|83
1704793200000|2024-01-09 09:40:00|2534.9|2528.9|2535.6|2529.6|2536.6|2530.6|2534.4|2528.4|53
1704793500000|2024-01-09 09:45:00|2535.4|2529.4|2532.3|2526.3|2537.5|2531.5|2529.8|2523.8|76
1704793800000|2024-01-09 09:50:00|2532|2526|2527.9|2521.9|2532|2526|2526.9|2520.9|86
1704794100000|2024-01-09 09:55:00|2527.6|2521.6|2525.9|2519.9|2527.6|2521.6|2524.1|2518.1|48
1704794400000|2024-01-09 10:00:00|2525.6|2519.6|2527.6|2521.6|2528.6|2522.6|2525.4|2519.4|34
1704794700000|2024-01-09 10:05:00|2527.4|2521.4|2525.4|2519.4|2527.4|2521.4|2523.6|2517.6|51
1704795000000|2024-01-09 10:10:00|2525.1|2519.1|2524.9|2518.9|2525.9|2519.9|2524.4|2518.4|27
1704795300000|2024-01-09 10:15:00|2524.6|2518.6|2525.1|2519.1|2525.6|2519.6|2523.9|2517.9|36
1704795600000|2024-01-09 10:20:00|2525.4|2519.4|2525.4|2519.4|2525.9|2519.9|2525.1|2519.1|15
1704795900000|2024-01-09 10:25:00|2525.6|2519.6|2525.4|2519.4|2527.1|2521.1|2525.1|2519.1|15
1704796200000|2024-01-09 10:30:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.1|2518.1|17
1704796500000|2024-01-09 10:35:00|2524.6|2518.6|2525.4|2519.4|2526.9|2520.9|2524.6|2518.6|23
1704796800000|2024-01-09 10:40:00|2525.1|2519.1|2524.4|2518.4|2525.6|2519.6|2523.4|2517.4|35
1704797100000|2024-01-09 10:45:00|2524.6|2518.6|2526.9|2520.9|2526.9|2520.9|2524.4|2518.4|19
1704797400000|2024-01-09 10:50:00|2527.1|2521.1|2525.4|2519.4|2527.4|2521.4|2524.4|2518.4|34
1704797700000|2024-01-09 10:55:00|2525.6|2519.6|2523.9|2517.9|2525.6|2519.6|2523.4|2517.4|25
1704798000000|2024-01-09 11:00:00|2524.1|2518.1|2524.6|2518.6|2526.4|2520.4|2524.1|2518.1|34
1704798300000|2024-01-09 11:05:00|2525.1|2519.1|2524.4|2518.4|2525.4|2519.4|2524.1|2518.1|11
1704798600000|2024-01-09 11:10:00|2524.6|2518.6|2525.4|2519.4|2525.9|2519.9|2524.1|2518.1|24
1704798900000|2024-01-09 11:15:00|2525.6|2519.6|2527.9|2521.9|2527.9|2521.9|2525.4|2519.4|23
1704799200000|2024-01-09 11:20:00|2527.6|2521.6|2524.6|2518.6|2528.6|2522.6|2524.4|2518.4|31
1704799500000|2024-01-09 11:25:00|2524.4|2518.4|2525.6|2519.6|2526.1|2520.1|2524.4|2518.4|32
1704799800000|2024-01-09 11:30:00|2525.9|2519.9|2527.9|2521.9|2528.6|2522.6|2525.9|2519.9|25
1704800100000|2024-01-09 11:35:00|2527.6|2521.6|2525.9|2519.9|2527.6|2521.6|2524.9|2518.9|21
1704800400000|2024-01-09 11:40:00|2526.1|2520.1|2526.1|2520.1|2527.6|2521.6|2525.9|2519.9|13
1704800700000|2024-01-09 11:45:00|2525.9|2519.9|2524.6|2518.6|2527.4|2521.4|2524.4|2518.4|37
1704801000000|2024-01-09 11:50:00|2524.9|2518.9|2522.6|2516.6|2524.9|2518.9|2521.1|2515.1|33
1704801300000|2024-01-09 11:55:00|2522.9|2516.9|2523.1|2517.1|2524.1|2518.1|2522.4|2516.4|19
1704801600000|2024-01-09 12:00:00|2523.4|2517.4|2522.4|2516.4|2524.1|2518.1|2522.4|2516.4|14
1704801900000|2024-01-09 12:05:00|2522.1|2516.1|2523.4|2517.4|2524.6|2518.6|2522.1|2516.1|21
1704802200000|2024-01-09 12:10:00|2523.1|2517.1|2517.9|2511.9|2523.9|2517.9|2517.6|2511.6|96
1704802500000|2024-01-09 12:15:00|2518.1|2512.1|2519.1|2513.1|2520.6|2514.6|2517.9|2511.9|28
1704802800000|2024-01-09 12:20:00|2518.9|2512.9|2519.9|2513.9|2520.9|2514.9|2518.6|2512.6|24
1704803100000|2024-01-09 12:25:00|2520.1|2514.1|2520.1|2514.1|2520.9|2514.9|2519.1|2513.1|23
1704803400000|2024-01-09 12:30:00|2520.4|2514.4|2519.6|2513.6|2520.6|2514.6|2519.4|2513.4|24
1704803700000|2024-01-09 12:35:00|2519.9|2513.9|2520.9|2514.9|2521.9|2515.9|2519.1|2513.1|34
1704804000000|2024-01-09 12:40:00|2521.1|2515.1|2519.9|2513.9|2522.1|2516.1|2519.4|2513.4|33
1704804300000|2024-01-09 12:45:00|2520.1|2514.1|2522.6|2516.6|2523.4|2517.4|2520.1|2514.1|29
1704804600000|2024-01-09 12:50:00|2522.4|2516.4|2526.8|2520.8|2527.8|2521.8|2521.9|2515.9|102
1704804900000|2024-01-09 12:55:00|2526.5|2520.5|2528.6|2522.6|2530.1|2524.1|2525.8|2519.8|69
1704805200000|2024-01-09 13:00:00|2528.4|2522.4|2529.4|2523.4|2531.4|2525.4|2526.9|2520.9|158
1704805500000|2024-01-09 13:05:00|2529.1|2523.1|2530.9|2524.9|2534.6|2528.6|2527.9|2521.9|98
1704805800000|2024-01-09 13:10:00|2531.1|2525.1|2529.1|2523.1|2531.9|2525.9|2525.8|2519.8|115
1704806100000|2024-01-09 13:15:00|2529.4|2523.4|2529.6|2523.6|2530.6|2524.6|2527.1|2521.1|75
1704806400000|2024-01-09 13:20:00|2529.4|2523.4|2527.1|2521.1|2531.9|2525.9|2527.1|2521.1|74
1704806700000|2024-01-09 13:25:00|2527.4|2521.4|2528.6|2522.6|2528.9|2522.9|2526.6|2520.6|35
1704807000000|2024-01-09 13:30:00|2528.9|2522.9|2529.4|2523.4|2529.6|2523.6|2526.9|2520.9|46
1704807300000|2024-01-09 13:35:00|2529.6|2523.6|2532.4|2526.4|2533.9|2527.9|2528.9|2522.9|69
1704807600000|2024-01-09 13:40:00|2533.1|2527.1|2531.9|2525.9|2533.4|2527.4|2529.6|2523.6|60
1704807900000|2024-01-09 13:45:00|2531.6|2525.6|2532.9|2526.9|2533.4|2527.4|2531.6|2525.6|39
1704808200000|2024-01-09 13:50:00|2532.6|2526.6|2529.1|2523.1|2532.6|2526.6|2528.9|2522.9|46
1704808500000|2024-01-09 13:55:00|2528.9|2522.9|2527.9|2521.9|2529.9|2523.9|2526.9|2520.9|71
1704808800000|2024-01-09 14:00:00|2528.1|2522.1|2526.4|2520.4|2528.9|2522.9|2526.4|2520.4|85
1704809100000|2024-01-09 14:05:00|2526.1|2520.1|2524.4|2518.4|2527.1|2521.1|2524.1|2518.1|66
1704809400000|2024-01-09 14:10:00|2524.1|2518.1|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|23
1704809700000|2024-01-09 14:15:00|2523.1|2517.1|2521.9|2515.9|2524.6|2518.6|2520.6|2514.6|54
1704810000000|2024-01-09 14:20:00|2521.6|2515.6|2522.1|2516.1|2523.4|2517.4|2521.1|2515.1|34
1704810300000|2024-01-09 14:25:00|2521.9|2515.9|2520.6|2514.6|2521.9|2515.9|2520.1|2514.1|45
1704810600000|2024-01-09 14:30:00|2520.4|2514.4|2519.9|2513.9|2520.6|2514.6|2517.1|2511.1|80
1704810900000|2024-01-09 14:35:00|2519.6|2513.6|2517.6|2511.6|2521.6|2515.6|2517.4|2511.4|77
1704811200000|2024-01-09 14:40:00|2517.9|2511.9|2517.1|2511.1|2518.9|2512.9|2516.4|2510.4|56
1704811500000|2024-01-09 14:45:00|2516.9|2510.9|2515.6|2509.6|2517.1|2511.1|2515.1|2509.1|51
1704811800000|2024-01-09 14:50:00|2515.9|2509.9|2515.1|2509.1|2516.4|2510.4|2514.9|2508.9|11
1704812100000|2024-01-09 14:55:00|2514.6|2508.6|2513.4|2507.4|2514.6|2508.6|2513.1|2507.1|37
1704812400000|2024-01-09 15:00:00|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2511.6|2505.6|25
1704812700000|2024-01-09 15:05:00|2512.4|2506.4|2511.6|2505.6|2512.9|2506.9|2510.6|2504.6|61
1704813000000|2024-01-09 15:10:00|2511.4|2505.4|2509.9|2503.9|2511.9|2505.9|2509.9|2503.9|46
1704813300000|2024-01-09 15:15:00|2509.6|2503.6|2508.9|2502.9|2510.9|2504.9|2508.4|2502.4|38
1704813600000|2024-01-09 15:20:00|2508.6|2502.6|2511.6|2505.6|2511.9|2505.9|2508.6|2502.6|69
1704813900000|2024-01-09 15:25:00|2511.9|2505.9|2512.9|2506.9|2513.1|2507.1|2510.4|2504.4|45
1704814200000|2024-01-09 15:30:00|2512.6|2506.6|2510.1|2504.1|2512.9|2506.9|2509.6|2503.6|33
1704814500000|2024-01-09 15:35:00|2509.9|2503.9|2509.6|2503.6|2512.4|2506.4|2508.6|2502.6|49
1704814800000|2024-01-09 15:40:00|2509.4|2503.4|2509.1|2503.1|2510.1|2504.1|2508.4|2502.4|34
1704815100000|2024-01-09 15:45:00|2508.9|2502.9|2506.6|2500.6|2509.4|2503.4|2505.9|2499.9|58
1704815400000|2024-01-09 15:50:00|2506.4|2500.4|2510.1|2504.1|2510.4|2504.4|2506.4|2500.4|47
1704815700000|2024-01-09 15:55:00|2509.9|2503.9|2506.9|2500.9|2509.9|2503.9|2503.4|2497.4|107
1704816000000|2024-01-09 16:00:00|2507.1|2501.1|2504.9|2498.9|2508.6|2502.6|2504.6|2498.6|54
1704816300000|2024-01-09 16:05:00|2504.6|2498.6|2506.1|2500.1|2506.1|2500.1|2503.9|2497.9|47
1704816600000|2024-01-09 16:10:00|2505.9|2499.9|2505.9|2499.9|2506.6|2500.6|2504.6|2498.6|36
1704816900000|2024-01-09 16:15:00|2506.1|2500.1|2506.6|2500.6|2507.1|2501.1|2505.6|2499.6|23
1704817200000|2024-01-09 16:20:00|2506.9|2500.9|2509.4|2503.4|2510.1|2504.1|2506.6|2500.6|34
1704817500000|2024-01-09 16:25:00|2509.1|2503.1|2514.1|2508.1|2514.1|2508.1|2508.9|2502.9|55
1704817800000|2024-01-09 16:30:00|2514.4|2508.4|2514.9|2508.9|2515.9|2509.9|2513.1|2507.1|57
1704818100000|2024-01-09 16:35:00|2514.6|2508.6|2513.4|2507.4|2515.1|2509.1|2513.4|2507.4|28
1704818400000|2024-01-09 16:40:00|2513.1|2507.1|2513.4|2507.4|2514.6|2508.6|2513.1|2507.1|18
1704818700000|2024-01-09 16:45:00|2513.1|2507.1|2513.6|2507.6|2514.4|2508.4|2513.1|2507.1|16
1704819000000|2024-01-09 16:50:00|2513.9|2507.9|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|10
1704819300000|2024-01-09 16:55:00|2513.9|2507.9|2513.9|2507.9|2514.4|2508.4|2513.6|2507.6|23
1704819600000|2024-01-09 17:00:00|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2512.9|2506.9|16
1704819900000|2024-01-09 17:05:00|2513.4|2507.4|2513.9|2507.9|2514.1|2508.1|2513.1|2507.1|7
1704820200000|2024-01-09 17:10:00|2513.6|2507.6|2513.9|2507.9|2514.1|2508.1|2513.1|2507.1|12
1704820500000|2024-01-09 17:15:00|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|4
1704820800000|2024-01-09 17:20:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1704821100000|2024-01-09 17:25:00|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|5
1704822000000|2024-01-09 17:40:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|3
1704822300000|2024-01-09 17:45:00|2514.4|2508.4|2515.4|2509.4|2515.6|2509.6|2514.4|2508.4|5
1704822600000|2024-01-09 17:50:00|2514.6|2508.6|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|7
1704822900000|2024-01-09 17:55:00|2514.1|2508.1|2514|2508|2515.1|2509.1|2513.8|2507.8|11
1704823200000|2024-01-09 18:00:00|2513.8|2507.8|2516|2510|2516|2510|2513.8|2507.8|5
1704823500000|2024-01-09 18:05:00|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2514.8|2508.8|12
1704823800000|2024-01-09 18:10:00|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1704824400000|2024-01-09 18:20:00|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1704824700000|2024-01-09 18:25:00|2514.9|2508.9|2515.8|2509.8|2515.8|2509.8|2514.9|2508.9|2
1704825000000|2024-01-09 18:30:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1704825300000|2024-01-09 18:35:00|2515|2509|2514|2508|2515|2509|2514|2508|4
1704825600000|2024-01-09 18:40:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1704825900000|2024-01-09 18:45:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1704826200000|2024-01-09 18:50:00|2514.8|2508.8|2516|2510|2516.5|2510.5|2514.8|2508.8|19
1704826500000|2024-01-09 18:55:00|2515.8|2509.8|2520.5|2501.8|2522|2510|2515.8|2501.8|7
1704848400000|2024-01-10 01:00:00|2517.6|2511.6|2519.6|2513.6|2519.6|2513.6|2517.6|2511.6|37
1704848700000|2024-01-10 01:05:00|2519.4|2513.4|2518.5|2512.5|2519.8|2513.8|2517.8|2511.8|56
1704849000000|2024-01-10 01:10:00|2518.3|2512.3|2514.3|2508.3|2518.8|2512.8|2513.8|2507.8|50
1704849300000|2024-01-10 01:15:00|2514|2508|2516.5|2510.5|2517|2511|2513.5|2507.5|44
1704849600000|2024-01-10 01:20:00|2516.8|2510.8|2516.8|2510.8|2517.3|2511.3|2515.8|2509.8|31
1704849900000|2024-01-10 01:25:00|2517|2511|2516.8|2510.8|2517.3|2511.3|2516|2510|20
1704850200000|2024-01-10 01:30:00|2516.5|2510.5|2516.3|2510.3|2516.8|2510.8|2516|2510|22
1704850500000|2024-01-10 01:35:00|2516|2510|2517.8|2511.8|2517.8|2511.8|2515.8|2509.8|23
1704850800000|2024-01-10 01:40:00|2518|2512|2518.3|2512.3|2518.3|2512.3|2517.5|2511.5|22
1704851100000|2024-01-10 01:45:00|2518|2512|2517.3|2511.3|2518.3|2512.3|2516.3|2510.3|34
1704851400000|2024-01-10 01:50:00|2517|2511|2516|2510|2517.3|2511.3|2515.8|2509.8|26
1704851700000|2024-01-10 01:55:00|2516.3|2510.3|2518|2512|2518.3|2512.3|2516|2510|36
1704852000000|2024-01-10 02:00:00|2518.3|2512.3|2520|2514|2520.8|2514.8|2518.3|2512.3|29
1704852300000|2024-01-10 02:05:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2518.8|2512.8|46
1704852600000|2024-01-10 02:10:00|2520.3|2514.3|2524|2518|2524.3|2518.3|2519.8|2513.8|50
1704852900000|2024-01-10 02:15:00|2524.3|2518.3|2525.8|2519.8|2527.3|2521.3|2524.3|2518.3|20
1704853200000|2024-01-10 02:20:00|2525.5|2519.5|2525.3|2519.3|2526|2520|2524.8|2518.8|14
1704853500000|2024-01-10 02:25:00|2525|2519|2523.8|2517.8|2525|2519|2523.8|2517.8|14
1704853800000|2024-01-10 02:30:00|2524|2518|2523.8|2517.8|2525.8|2519.8|2523.3|2517.3|42
1704854100000|2024-01-10 02:35:00|2523.5|2517.5|2525.3|2519.3|2526.3|2520.3|2523.5|2517.5|32
1704854400000|2024-01-10 02:40:00|2525|2519|2525|2519|2525.8|2519.8|2523.8|2517.8|85
1704854700000|2024-01-10 02:45:00|2524.8|2518.8|2523.5|2517.5|2525|2519|2523.5|2517.5|204
1704855000000|2024-01-10 02:50:00|2523.8|2517.8|2515.8|2509.8|2523.8|2517.8|2515.8|2509.8|64
1704855300000|2024-01-10 02:55:00|2515.5|2509.5|2514|2508|2516.5|2510.5|2513.5|2507.5|54
1704855600000|2024-01-10 03:00:00|2513.8|2507.8|2511.8|2505.8|2514.3|2508.3|2510.8|2504.8|62
1704855900000|2024-01-10 03:05:00|2511.5|2505.5|2509.8|2503.8|2511.5|2505.5|2509.8|2503.8|18
1704856200000|2024-01-10 03:10:00|2510|2504|2509|2503|2510.3|2504.3|2508.8|2502.8|28
1704856500000|2024-01-10 03:15:00|2508.8|2502.8|2509|2503|2509.8|2503.8|2508.8|2502.8|30
1704856800000|2024-01-10 03:20:00|2508.8|2502.8|2508.5|2502.5|2510|2504|2507.8|2501.8|29
1704857100000|2024-01-10 03:25:00|2508.3|2502.3|2511|2505|2511.5|2505.5|2508.3|2502.3|29
1704857400000|2024-01-10 03:30:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1704857700000|2024-01-10 03:35:00|2511|2505|2511|2505|2511|2505|2510.8|2504.8|3
1704858000000|2024-01-10 03:40:00|2510.8|2504.8|2510|2504|2510.8|2504.8|2509.5|2503.5|6
1704858300000|2024-01-10 03:45:00|2510.3|2504.3|2510.8|2504.8|2511|2505|2510.3|2504.3|8
1704858600000|2024-01-10 03:50:00|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1704858900000|2024-01-10 03:55:00|2510.8|2504.8|2512.8|2506.8|2513|2507|2510.8|2504.8|8
1704859200000|2024-01-10 04:00:00|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|5
1704859500000|2024-01-10 04:05:00|2512|2506|2512.8|2506.8|2513|2507|2511.8|2505.8|8
1704859800000|2024-01-10 04:10:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|5
1704860100000|2024-01-10 04:15:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1704860400000|2024-01-10 04:20:00|2511.3|2505.3|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|8
1704860700000|2024-01-10 04:25:00|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1704861000000|2024-01-10 04:30:00|2512|2506|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|6
1704861300000|2024-01-10 04:35:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1704861600000|2024-01-10 04:40:00|2512.8|2506.8|2513|2507|2513.5|2507.5|2512.5|2506.5|9
1704861900000|2024-01-10 04:45:00|2513.3|2507.3|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|10
1704862200000|2024-01-10 04:50:00|2512.8|2506.8|2514.3|2508.3|2515|2509|2512.8|2506.8|14
1704862500000|2024-01-10 04:55:00|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.3|2508.3|5
1704862800000|2024-01-10 05:00:00|2514.3|2508.3|2513.8|2507.8|2514.3|2508.3|2513.8|2507.8|5
1704863100000|2024-01-10 05:05:00|2513.5|2507.5|2512.5|2506.5|2513.5|2507.5|2510.8|2504.8|11
1704863400000|2024-01-10 05:10:00|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|9
1704863700000|2024-01-10 05:15:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|7
1704864000000|2024-01-10 05:20:00|2511.8|2505.8|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|6
1704864300000|2024-01-10 05:25:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|11
1704864600000|2024-01-10 05:30:00|2510.3|2504.3|2511.5|2505.5|2512.3|2506.3|2510.3|2504.3|38
1704864900000|2024-01-10 05:35:00|2511.3|2505.3|2515|2509|2515|2509|2510.8|2504.8|38
1704865200000|2024-01-10 05:40:00|2514.8|2508.8|2513.3|2507.3|2516|2510|2511|2505|38
1704865500000|2024-01-10 05:45:00|2513.5|2507.5|2515.5|2509.5|2515.8|2509.8|2512.3|2506.3|35
1704865800000|2024-01-10 05:50:00|2515.8|2509.8|2517.8|2511.8|2518.5|2512.5|2515.3|2509.3|19
1704866100000|2024-01-10 05:55:00|2518|2512|2519.8|2513.8|2521|2515|2517.8|2511.8|60
1704866400000|2024-01-10 06:00:00|2519.5|2513.5|2522.8|2516.8|2522.8|2516.8|2519.3|2513.3|55
1704866700000|2024-01-10 06:05:00|2522.5|2516.5|2520|2514|2523|2517|2519.3|2513.3|41
1704867000000|2024-01-10 06:10:00|2520.3|2514.3|2526|2520|2526.3|2520.3|2520.3|2514.3|48
1704867300000|2024-01-10 06:15:00|2525.8|2519.8|2526.8|2520.8|2526.8|2520.8|2524.8|2518.8|38
1704867600000|2024-01-10 06:20:00|2527|2521|2525|2519|2527|2521|2524.3|2518.3|31
1704867900000|2024-01-10 06:25:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2521.5|2515.5|30
1704868200000|2024-01-10 06:30:00|2526.3|2520.3|2523.5|2517.5|2526.3|2520.3|2521.3|2515.3|40
1704868500000|2024-01-10 06:35:00|2523.8|2517.8|2523|2517|2524|2518|2523|2517|6
1704868800000|2024-01-10 06:40:00|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2521.8|2515.8|17
1704869100000|2024-01-10 06:45:00|2522.3|2516.3|2520.5|2514.5|2522.5|2516.5|2520|2514|9
1704869400000|2024-01-10 06:50:00|2520.8|2514.8|2521|2515|2521|2515|2520.3|2514.3|30
1704869700000|2024-01-10 06:55:00|2520.8|2514.8|2521.8|2515.8|2523|2517|2520.3|2514.3|39
1704870000000|2024-01-10 07:00:00|2521.5|2515.5|2521|2515|2522.5|2516.5|2520.5|2514.5|23
1704870300000|2024-01-10 07:05:00|2521.5|2515.5|2521.3|2515.3|2521.8|2515.8|2520.3|2514.3|14
1704870600000|2024-01-10 07:10:00|2521|2515|2522.8|2516.8|2525.3|2519.3|2521|2515|30
1704870900000|2024-01-10 07:15:00|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|6
1704871200000|2024-01-10 07:20:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|11
1704871500000|2024-01-10 07:25:00|2522.8|2516.8|2528.8|2522.8|2529.8|2523.8|2522.8|2516.8|46
1704871800000|2024-01-10 07:30:00|2527.8|2521.8|2525.8|2519.8|2529|2523|2525|2519|60
1704872100000|2024-01-10 07:35:00|2524.8|2518.8|2522.8|2516.8|2525.8|2519.8|2522.8|2516.8|40
1704872400000|2024-01-10 07:40:00|2522.5|2516.5|2526.3|2520.3|2528.5|2522.5|2522|2516|46
1704872700000|2024-01-10 07:45:00|2526.5|2520.5|2525.3|2519.3|2526.8|2520.8|2524.8|2518.8|18
1704873000000|2024-01-10 07:50:00|2525.5|2519.5|2526|2520|2526.5|2520.5|2525.5|2519.5|11
1704873300000|2024-01-10 07:55:00|2526.3|2520.3|2528.1|2522.1|2528.1|2522.1|2525.6|2519.6|28
1704873600000|2024-01-10 08:00:00|2528.5|2522.5|2523.4|2517.4|2529.3|2523.3|2521.6|2515.6|88
1704873900000|2024-01-10 08:05:00|2523.1|2517.1|2522.6|2516.6|2526.1|2520.1|2522.4|2516.4|55
1704874200000|2024-01-10 08:10:00|2522.9|2516.9|2528.6|2522.6|2530.9|2524.9|2522.9|2516.9|56
1704874500000|2024-01-10 08:15:00|2528.4|2522.4|2534.4|2528.4|2535.1|2529.1|2527.9|2521.9|71
1704874800000|2024-01-10 08:20:00|2534.6|2528.6|2536.9|2530.9|2537.6|2531.6|2534.4|2528.4|61
1704875100000|2024-01-10 08:25:00|2537.1|2531.1|2538.4|2532.4|2539.6|2533.6|2536.9|2530.9|37
1704875400000|2024-01-10 08:30:00|2538.1|2532.1|2533.4|2527.4|2540.9|2534.9|2532.9|2526.9|91
1704875700000|2024-01-10 08:35:00|2533.1|2527.1|2531.6|2525.6|2533.9|2527.9|2531.6|2525.6|52
1704876000000|2024-01-10 08:40:00|2531.9|2525.9|2532.9|2526.9|2532.9|2526.9|2530.9|2524.9|22
1704876300000|2024-01-10 08:45:00|2533.1|2527.1|2528.4|2522.4|2533.1|2527.1|2527.9|2521.9|30
1704876600000|2024-01-10 08:50:00|2528.1|2522.1|2530.4|2524.4|2530.6|2524.6|2527.9|2521.9|25
1704876900000|2024-01-10 08:55:00|2530.6|2524.6|2531.9|2525.9|2531.9|2525.9|2529.9|2523.9|36
1704877200000|2024-01-10 09:00:00|2532.1|2526.1|2536.1|2530.1|2536.1|2530.1|2531.6|2525.6|57
1704877500000|2024-01-10 09:05:00|2536.4|2530.4|2536.9|2530.9|2540.9|2534.9|2536.4|2530.4|76
1704877800000|2024-01-10 09:10:00|2536.6|2530.6|2538.4|2532.4|2538.9|2532.9|2535.6|2529.6|64
1704878100000|2024-01-10 09:15:00|2538.6|2532.6|2534.4|2528.4|2539.6|2533.6|2534.4|2528.4|59
1704878400000|2024-01-10 09:20:00|2534.1|2528.1|2532.4|2526.4|2534.9|2528.9|2531.1|2525.1|37
1704878700000|2024-01-10 09:25:00|2532.9|2526.9|2533.4|2527.4|2534.1|2528.1|2532.1|2526.1|26
1704879000000|2024-01-10 09:30:00|2533.1|2527.1|2532.1|2526.1|2534.1|2528.1|2531.9|2525.9|32
1704879300000|2024-01-10 09:35:00|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2528.9|2522.9|25
1704879600000|2024-01-10 09:40:00|2530.6|2524.6|2530.6|2524.6|2531.9|2525.9|2529.6|2523.6|39
1704879900000|2024-01-10 09:45:00|2530.4|2524.4|2531.1|2525.1|2531.4|2525.4|2529.6|2523.6|22
1704880200000|2024-01-10 09:50:00|2530.9|2524.9|2530.1|2524.1|2531.1|2525.1|2529.9|2523.9|12
1704880500000|2024-01-10 09:55:00|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2528.9|2522.9|13
1704880800000|2024-01-10 10:00:00|2530.1|2524.1|2528.9|2522.9|2530.1|2524.1|2528.1|2522.1|33
1704881100000|2024-01-10 10:05:00|2529.1|2523.1|2528.6|2522.6|2529.6|2523.6|2528.1|2522.1|30
1704881400000|2024-01-10 10:10:00|2528.9|2522.9|2528.6|2522.6|2529.6|2523.6|2528.1|2522.1|21
1704881700000|2024-01-10 10:15:00|2528.4|2522.4|2530.1|2524.1|2531.6|2525.6|2527.1|2521.1|47
1704882000000|2024-01-10 10:20:00|2529.9|2523.9|2530.9|2524.9|2531.6|2525.6|2529.1|2523.1|37
1704882300000|2024-01-10 10:25:00|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2529.6|2523.6|34
1704882600000|2024-01-10 10:30:00|2530.4|2524.4|2531.4|2525.4|2531.6|2525.6|2529.6|2523.6|22
1704882900000|2024-01-10 10:35:00|2531.1|2525.1|2529.1|2523.1|2531.1|2525.1|2529.1|2523.1|23
1704883200000|2024-01-10 10:40:00|2529.4|2523.4|2529.4|2523.4|2530.1|2524.1|2529.1|2523.1|9
1704883500000|2024-01-10 10:45:00|2529.1|2523.1|2529.1|2523.1|2530.1|2524.1|2526.9|2520.9|30
1704883800000|2024-01-10 10:50:00|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.1|2521.1|33
1704884100000|2024-01-10 10:55:00|2527.4|2521.4|2525.4|2519.4|2527.9|2521.9|2525.4|2519.4|28
1704884400000|2024-01-10 11:00:00|2525.6|2519.6|2527.1|2521.1|2528.1|2522.1|2524.9|2518.9|34
1704884700000|2024-01-10 11:05:00|2527.4|2521.4|2530.4|2524.4|2530.6|2524.6|2527.4|2521.4|33
1704885000000|2024-01-10 11:10:00|2530.1|2524.1|2532.1|2526.1|2532.4|2526.4|2530.1|2524.1|15
1704885300000|2024-01-10 11:15:00|2531.9|2525.9|2531.4|2525.4|2532.4|2526.4|2530.9|2524.9|16
1704885600000|2024-01-10 11:20:00|2531.6|2525.6|2531.6|2525.6|2532.6|2526.6|2531.4|2525.4|14
1704885900000|2024-01-10 11:25:00|2531.4|2525.4|2529.1|2523.1|2531.4|2525.4|2527.6|2521.6|30
1704886200000|2024-01-10 11:30:00|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.6|2521.6|25
1704886500000|2024-01-10 11:35:00|2527.6|2521.6|2525.4|2519.4|2528.9|2522.9|2525.4|2519.4|27
1704886800000|2024-01-10 11:40:00|2525.1|2519.1|2526.4|2520.4|2527.6|2521.6|2525.1|2519.1|31
1704887100000|2024-01-10 11:45:00|2526.6|2520.6|2526.4|2520.4|2527.6|2521.6|2525.9|2519.9|27
1704887400000|2024-01-10 11:50:00|2526.1|2520.1|2523.9|2517.9|2526.4|2520.4|2523.4|2517.4|39
1704887700000|2024-01-10 11:55:00|2523.6|2517.6|2525.6|2519.6|2525.6|2519.6|2522.9|2516.9|25
1704888000000|2024-01-10 12:00:00|2524.4|2518.4|2524.6|2518.6|2526.4|2520.4|2523.1|2517.1|48
1704888300000|2024-01-10 12:05:00|2524.4|2518.4|2523.6|2517.6|2524.9|2518.9|2521.9|2515.9|46
1704888600000|2024-01-10 12:10:00|2523.4|2517.4|2521.4|2515.4|2523.4|2517.4|2520.6|2514.6|49
1704888900000|2024-01-10 12:15:00|2521.6|2515.6|2520.6|2514.6|2521.9|2515.9|2520.6|2514.6|9
1704889200000|2024-01-10 12:20:00|2520.4|2514.4|2521.4|2515.4|2521.6|2515.6|2518.9|2512.9|36
1704889500000|2024-01-10 12:25:00|2521.6|2515.6|2522.1|2516.1|2523.1|2517.1|2520.9|2514.9|29
1704889800000|2024-01-10 12:30:00|2522.4|2516.4|2521.6|2515.6|2523.1|2517.1|2520.9|2514.9|31
1704890100000|2024-01-10 12:35:00|2521.4|2515.4|2522.1|2516.1|2522.6|2516.6|2520.9|2514.9|24
1704890400000|2024-01-10 12:40:00|2521.9|2515.9|2521.4|2515.4|2522.4|2516.4|2519.9|2513.9|29
1704890700000|2024-01-10 12:45:00|2521.1|2515.1|2524.4|2518.4|2524.4|2518.4|2520.1|2514.1|38
1704891000000|2024-01-10 12:50:00|2524.1|2518.1|2522.1|2516.1|2524.1|2518.1|2520.1|2514.1|57
1704891300000|2024-01-10 12:55:00|2522.4|2516.4|2524.1|2518.1|2524.1|2518.1|2519.9|2513.9|83
1704891600000|2024-01-10 13:00:00|2524.4|2518.4|2520.6|2514.6|2528.5|2522.5|2518.4|2512.4|186
1704891900000|2024-01-10 13:05:00|2520.4|2514.4|2518.9|2512.9|2520.4|2514.4|2518.4|2512.4|57
1704892200000|2024-01-10 13:10:00|2518.6|2512.6|2518.4|2512.4|2519.6|2513.6|2517.4|2511.4|49
1704892500000|2024-01-10 13:15:00|2518.6|2512.6|2517.6|2511.6|2521.4|2515.4|2517.1|2511.1|71
1704892800000|2024-01-10 13:20:00|2517.9|2511.9|2517.6|2511.6|2518.9|2512.9|2517.1|2511.1|38
1704893100000|2024-01-10 13:25:00|2517.4|2511.4|2516.1|2510.1|2517.4|2511.4|2515.1|2509.1|29
1704893400000|2024-01-10 13:30:00|2515.9|2509.9|2516.9|2510.9|2518.1|2512.1|2515.1|2509.1|51
1704893700000|2024-01-10 13:35:00|2516.6|2510.6|2515.4|2509.4|2516.6|2510.6|2515.1|2509.1|40
1704894000000|2024-01-10 13:40:00|2515.6|2509.6|2508.9|2502.9|2516.4|2510.4|2508.9|2502.9|41
1704894300000|2024-01-10 13:45:00|2509.1|2503.1|2510.4|2504.4|2511.1|2505.1|2508.9|2502.9|46
1704894600000|2024-01-10 13:50:00|2510.6|2504.6|2509.6|2503.6|2511.6|2505.6|2509.4|2503.4|33
1704894900000|2024-01-10 13:55:00|2509.9|2503.9|2509.9|2503.9|2510.1|2504.1|2509.1|2503.1|25
1704895200000|2024-01-10 14:00:00|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2506.9|2500.9|50
1704895500000|2024-01-10 14:05:00|2509.9|2503.9|2511.1|2505.1|2512.6|2506.6|2509.9|2503.9|71
1704895800000|2024-01-10 14:10:00|2510.9|2504.9|2510.4|2504.4|2511.1|2505.1|2509.1|2503.1|60
1704896100000|2024-01-10 14:15:00|2510.1|2504.1|2508.4|2502.4|2510.4|2504.4|2507.6|2501.6|76
1704896400000|2024-01-10 14:20:00|2508.1|2502.1|2508.1|2502.1|2508.9|2502.9|2507.1|2501.1|48
1704896700000|2024-01-10 14:25:00|2508.4|2502.4|2507.4|2501.4|2508.9|2502.9|2506.9|2500.9|72
1704897000000|2024-01-10 14:30:00|2507.1|2501.1|2504.4|2498.4|2508.6|2502.6|2504.4|2498.4|131
1704897300000|2024-01-10 14:35:00|2504.1|2498.1|2501.4|2495.4|2504.1|2498.1|2501.4|2495.4|68
1704897600000|2024-01-10 14:40:00|2501.6|2495.6|2501.4|2495.4|2501.9|2495.9|2498.6|2492.6|100
1704897900000|2024-01-10 14:45:00|2501.1|2495.1|2499.1|2493.1|2501.1|2495.1|2497.6|2491.6|88
1704898200000|2024-01-10 14:50:00|2499.4|2493.4|2498.6|2492.6|2501.1|2495.1|2498.6|2492.6|59
1704898500000|2024-01-10 14:55:00|2498.4|2492.4|2499.9|2493.9|2501.1|2495.1|2498.1|2492.1|85
1704898800000|2024-01-10 15:00:00|2500.1|2494.1|2496.6|2490.6|2500.1|2494.1|2495.9|2489.9|78
1704899100000|2024-01-10 15:05:00|2496.4|2490.4|2496.4|2490.4|2499.4|2493.4|2495.9|2489.9|74
1704899400000|2024-01-10 15:10:00|2495.9|2489.9|2496.1|2490.1|2496.6|2490.6|2495.6|2489.6|46
1704899700000|2024-01-10 15:15:00|2495.9|2489.9|2494.6|2488.6|2496.4|2490.4|2494.4|2488.4|48
1704900000000|2024-01-10 15:20:00|2494.4|2488.4|2490.6|2484.6|2496.1|2490.1|2490.4|2484.4|106
1704900300000|2024-01-10 15:25:00|2490.9|2484.9|2493.6|2487.6|2493.9|2487.9|2490.6|2484.6|89
1704900600000|2024-01-10 15:30:00|2493.4|2487.4|2494.1|2488.1|2494.9|2488.9|2492.1|2486.1|79
1704900900000|2024-01-10 15:35:00|2494.4|2488.4|2494.9|2488.9|2496.6|2490.6|2494.4|2488.4|46
1704901200000|2024-01-10 15:40:00|2495.1|2489.1|2495.4|2489.4|2496.9|2490.9|2494.9|2488.9|81
1704901500000|2024-01-10 15:45:00|2495.1|2489.1|2493.1|2487.1|2496.1|2490.1|2492.1|2486.1|178
1704901800000|2024-01-10 15:50:00|2493.4|2487.4|2497.1|2491.1|2499.9|2493.9|2493.4|2487.4|81
1704902100000|2024-01-10 15:55:00|2497.4|2491.4|2500.1|2494.1|2500.4|2494.4|2496.6|2490.6|62
1704902400000|2024-01-10 16:00:00|2499.9|2493.9|2497.4|2491.4|2500.6|2494.6|2496.6|2490.6|55
1704902700000|2024-01-10 16:05:00|2497.1|2491.1|2496.4|2490.4|2498.4|2492.4|2496.4|2490.4|44
1704903000000|2024-01-10 16:10:00|2496.6|2490.6|2494.9|2488.9|2497.6|2491.6|2494.9|2488.9|35
1704903300000|2024-01-10 16:15:00|2494.6|2488.6|2492.9|2486.9|2494.6|2488.6|2492.6|2486.6|41
1704903600000|2024-01-10 16:20:00|2493.4|2487.4|2496.1|2490.1|2496.6|2490.6|2493.1|2487.1|24
1704903900000|2024-01-10 16:25:00|2496.4|2490.4|2498.9|2492.9|2499.4|2493.4|2496.4|2490.4|39
1704904200000|2024-01-10 16:30:00|2498.6|2492.6|2498.4|2492.4|2498.9|2492.9|2496.1|2490.1|38
1704904500000|2024-01-10 16:35:00|2498.6|2492.6|2498.1|2492.1|2499.4|2493.4|2496.6|2490.6|38
1704904800000|2024-01-10 16:40:00|2498.6|2492.6|2499.6|2493.6|2501.6|2495.6|2498.4|2492.4|62
1704905100000|2024-01-10 16:45:00|2499.9|2493.9|2501.4|2495.4|2501.9|2495.9|2499.4|2493.4|44
1704905400000|2024-01-10 16:50:00|2501.6|2495.6|2502.9|2496.9|2503.1|2497.1|2501.1|2495.1|16
1704905700000|2024-01-10 16:55:00|2502.6|2496.6|2501.4|2495.4|2503.6|2497.6|2501.1|2495.1|44
1704906000000|2024-01-10 17:00:00|2501.1|2495.1|2501.9|2495.9|2502.1|2496.1|2501.1|2495.1|8
1704906300000|2024-01-10 17:05:00|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2500.9|2494.9|22
1704906600000|2024-01-10 17:10:00|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2499.4|2493.4|17
1704906900000|2024-01-10 17:15:00|2500.4|2494.4|2499.4|2493.4|2500.9|2494.9|2499.4|2493.4|12
1704907200000|2024-01-10 17:20:00|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2498.9|2492.9|5
1704907500000|2024-01-10 17:25:00|2498.9|2492.9|2499.6|2493.6|2500.1|2494.1|2498.6|2492.6|8
1704907800000|2024-01-10 17:30:00|2499.4|2493.4|2500.1|2494.1|2500.9|2494.9|2499.4|2493.4|14
1704908100000|2024-01-10 17:35:00|2500.4|2494.4|2502.6|2496.6|2502.9|2496.9|2500.1|2494.1|26
1704908400000|2024-01-10 17:40:00|2503.1|2497.1|2507.9|2501.9|2509.4|2503.4|2502.9|2496.9|30
1704908700000|2024-01-10 17:45:00|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|4
1704909000000|2024-01-10 17:50:00|2507.6|2501.6|2506.4|2500.4|2507.6|2501.6|2505.9|2499.9|6
1704909300000|2024-01-10 17:55:00|2507.6|2501.6|2507|2501|2509|2503|2506.8|2500.8|26
1704909600000|2024-01-10 18:00:00|2506.8|2500.8|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|19
1704909900000|2024-01-10 18:05:00|2507|2501|2507|2501|2507.3|2501.3|2507|2501|7
1704910200000|2024-01-10 18:10:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1704910500000|2024-01-10 18:15:00|2506.9|2500.9|2507.3|2501.3|2508.8|2502.8|2506.9|2500.9|8
1704910800000|2024-01-10 18:20:00|2508.3|2502.3|2506.1|2500.1|2508.8|2502.8|2505.8|2499.8|12
1704911100000|2024-01-10 18:25:00|2507|2501|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|8
1704911400000|2024-01-10 18:30:00|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.3|2502.3|5
1704911700000|2024-01-10 18:35:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|7
1704912300000|2024-01-10 18:45:00|2508|2502|2507.1|2501.1|2508|2502|2507.1|2501.1|4
1704912600000|2024-01-10 18:50:00|2507.5|2501.5|2510.3|2504.3|2510.8|2504.8|2507.5|2501.5|23
1704912900000|2024-01-10 18:55:00|2510.8|2504.8|2516.5|2497.8|2516.5|2504.8|2510.3|2497.8|3
1704934800000|2024-01-11 01:00:00|2509.1|2503.1|2512.9|2506.9|2514.5|2508.5|2509.1|2503.1|72
1704935100000|2024-01-11 01:05:00|2512.5|2506.5|2516.4|2510.4|2516.9|2510.9|2512.5|2506.5|65
1704935400000|2024-01-11 01:10:00|2516.3|2510.3|2516.6|2510.6|2517.5|2511.5|2515.1|2509.1|139
1704935700000|2024-01-11 01:15:00|2516.9|2510.9|2516.5|2510.5|2517.1|2511.1|2514.1|2508.1|105
1704936000000|2024-01-11 01:20:00|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2512.5|2506.5|38
1704936300000|2024-01-11 01:25:00|2515|2509|2514.8|2508.8|2515|2509|2513.8|2507.8|65
1704936600000|2024-01-11 01:30:00|2514.5|2508.5|2515.3|2509.3|2515.3|2509.3|2512|2506|102
1704936900000|2024-01-11 01:35:00|2515.5|2509.5|2515|2509|2516|2510|2514.5|2508.5|69
1704937200000|2024-01-11 01:40:00|2514.8|2508.8|2516.8|2510.8|2517.3|2511.3|2514.8|2508.8|25
1704937500000|2024-01-11 01:45:00|2517|2511|2517.5|2511.5|2518|2512|2516.8|2510.8|18
1704937800000|2024-01-11 01:50:00|2517.3|2511.3|2519|2513|2519.3|2513.3|2517|2511|31
1704938100000|2024-01-11 01:55:00|2519.3|2513.3|2519.8|2513.8|2520.8|2514.8|2519.3|2513.3|20
1704938400000|2024-01-11 02:00:00|2519.5|2513.5|2517.8|2511.8|2519.8|2513.8|2517.3|2511.3|53
1704938700000|2024-01-11 02:05:00|2518|2512|2519|2513|2519|2513|2517.5|2511.5|51
1704939000000|2024-01-11 02:10:00|2518.8|2512.8|2520.5|2514.5|2520.8|2514.8|2518.5|2512.5|42
1704939300000|2024-01-11 02:15:00|2520.8|2514.8|2523.3|2517.3|2525.3|2519.3|2520.5|2514.5|33
1704939600000|2024-01-11 02:20:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.5|2517.5|9
1704939900000|2024-01-11 02:25:00|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|3
1704940200000|2024-01-11 02:30:00|2524.3|2518.3|2522.8|2516.8|2525|2519|2522.3|2516.3|86
1704940500000|2024-01-11 02:35:00|2522.5|2516.5|2523|2517|2523|2517|2521.8|2515.8|79
1704940800000|2024-01-11 02:40:00|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2522|2516|27
1704941100000|2024-01-11 02:45:00|2524|2518|2522.5|2516.5|2524.5|2518.5|2522.5|2516.5|42
1704941400000|2024-01-11 02:50:00|2522.8|2516.8|2522.8|2516.8|2524|2518|2522.8|2516.8|17
1704941700000|2024-01-11 02:55:00|2523|2517|2520.5|2514.5|2523|2517|2520.3|2514.3|19
1704942000000|2024-01-11 03:00:00|2520.3|2514.3|2520.5|2514.5|2521|2515|2519.5|2513.5|14
1704942300000|2024-01-11 03:05:00|2520.3|2514.3|2520|2514|2520.5|2514.5|2519|2513|25
1704942600000|2024-01-11 03:10:00|2519.3|2513.3|2520.8|2514.8|2521|2515|2519|2513|30
1704942900000|2024-01-11 03:15:00|2520.5|2514.5|2522|2516|2522.3|2516.3|2520|2514|30
1704943200000|2024-01-11 03:20:00|2522.3|2516.3|2521.3|2515.3|2522.5|2516.5|2520.8|2514.8|17
1704943500000|2024-01-11 03:25:00|2521|2515|2521.8|2515.8|2525|2519|2520.3|2514.3|74
1704943800000|2024-01-11 03:30:00|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2518.3|2512.3|37
1704944100000|2024-01-11 03:35:00|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2518.8|2512.8|24
1704944400000|2024-01-11 03:40:00|2519.5|2513.5|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|5
1704944700000|2024-01-11 03:45:00|2521|2515|2520.8|2514.8|2521.3|2515.3|2520.5|2514.5|21
1704945000000|2024-01-11 03:50:00|2521|2515|2520|2514|2521|2515|2519.8|2513.8|6
1704945300000|2024-01-11 03:55:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.5|2513.5|3
1704945600000|2024-01-11 04:00:00|2519.8|2513.8|2521.3|2515.3|2521.3|2515.3|2519.8|2513.8|8
1704945900000|2024-01-11 04:05:00|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|3
1704946200000|2024-01-11 04:10:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|4
1704946500000|2024-01-11 04:15:00|2519.5|2513.5|2519|2513|2519.5|2513.5|2518.8|2512.8|6
1704946800000|2024-01-11 04:20:00|2519.3|2513.3|2520|2514|2520.3|2514.3|2519.3|2513.3|10
1704947100000|2024-01-11 04:25:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.3|2513.3|16
1704947700000|2024-01-11 04:35:00|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519|2513|7
1704948000000|2024-01-11 04:40:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|6
1704948300000|2024-01-11 04:45:00|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|3
1704948600000|2024-01-11 04:50:00|2518.8|2512.8|2519|2513|2519|2513|2518.3|2512.3|8
1704948900000|2024-01-11 04:55:00|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1704949200000|2024-01-11 05:00:00|2518.8|2512.8|2520.3|2514.3|2520.3|2514.3|2517.5|2511.5|16
1704949500000|2024-01-11 05:05:00|2520.5|2514.5|2522.8|2516.8|2522.8|2516.8|2520.3|2514.3|21
1704949800000|2024-01-11 05:10:00|2523|2517|2523.5|2517.5|2523.8|2517.8|2522.8|2516.8|11
1704950100000|2024-01-11 05:15:00|2523.8|2517.8|2525|2519|2525|2519|2523.8|2517.8|16
1704950400000|2024-01-11 05:20:00|2524.8|2518.8|2522|2516|2524.8|2518.8|2522|2516|12
1704950700000|2024-01-11 05:25:00|2522.3|2516.3|2524|2518|2524.3|2518.3|2522.3|2516.3|9
1704951000000|2024-01-11 05:30:00|2523.8|2517.8|2529.5|2523.5|2529.5|2523.5|2523.8|2517.8|66
1704951300000|2024-01-11 05:35:00|2529.8|2523.8|2530.5|2524.5|2531.5|2525.5|2529.3|2523.3|33
1704951600000|2024-01-11 05:40:00|2530|2524|2530.3|2524.3|2531.8|2525.8|2529|2523|41
1704951900000|2024-01-11 05:45:00|2530.5|2524.5|2528.5|2522.5|2532.5|2526.5|2527.5|2521.5|81
1704952200000|2024-01-11 05:50:00|2528.8|2522.8|2526.3|2520.3|2529|2523|2526.3|2520.3|42
1704952500000|2024-01-11 05:55:00|2526.8|2520.8|2526.8|2520.8|2527|2521|2525.3|2519.3|25
1704952800000|2024-01-11 06:00:00|2526.5|2520.5|2523.8|2517.8|2527.5|2521.5|2523.5|2517.5|38
1704953100000|2024-01-11 06:05:00|2524|2518|2527.5|2521.5|2527.5|2521.5|2524|2518|21
1704953400000|2024-01-11 06:10:00|2527.3|2521.3|2528|2522|2528.5|2522.5|2527|2521|26
1704953700000|2024-01-11 06:15:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2527.3|2521.3|19
1704954000000|2024-01-11 06:20:00|2528.8|2522.8|2532.5|2526.5|2532.5|2526.5|2528.8|2522.8|34
1704954300000|2024-01-11 06:25:00|2532.3|2526.3|2532.8|2526.8|2533|2527|2531.8|2525.8|54
1704954600000|2024-01-11 06:30:00|2533|2527|2530.8|2524.8|2533|2527|2530.3|2524.3|63
1704954900000|2024-01-11 06:35:00|2530.5|2524.5|2530.3|2524.3|2531.3|2525.3|2529.8|2523.8|158
1704955200000|2024-01-11 06:40:00|2530|2524|2530.8|2524.8|2530.8|2524.8|2529.3|2523.3|45
1704955500000|2024-01-11 06:45:00|2530.5|2524.5|2533|2527|2533|2527|2530.5|2524.5|38
1704955800000|2024-01-11 06:50:00|2533.3|2527.3|2534|2528|2535.3|2529.3|2533.3|2527.3|22
1704956100000|2024-01-11 06:55:00|2534.3|2528.3|2531.8|2525.8|2534.3|2528.3|2531.3|2525.3|49
1704956400000|2024-01-11 07:00:00|2532|2526|2531.3|2525.3|2532.8|2526.8|2530.8|2524.8|27
1704956700000|2024-01-11 07:05:00|2531.5|2525.5|2532|2526|2532.5|2526.5|2531|2525|15
1704957000000|2024-01-11 07:10:00|2532.3|2526.3|2531|2525|2532.5|2526.5|2531|2525|11
1704957300000|2024-01-11 07:15:00|2531.3|2525.3|2531|2525|2531.8|2525.8|2531|2525|10
1704957600000|2024-01-11 07:20:00|2531.3|2525.3|2534|2528|2534|2528|2529.8|2523.8|30
1704957900000|2024-01-11 07:25:00|2533.8|2527.8|2533|2527|2534.5|2528.5|2533|2527|19
1704958200000|2024-01-11 07:30:00|2532.8|2526.8|2534.3|2528.3|2534.8|2528.8|2532|2526|27
1704958500000|2024-01-11 07:35:00|2534|2528|2531|2525|2534.3|2528.3|2530.5|2524.5|28
1704958800000|2024-01-11 07:40:00|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2528.8|2522.8|24
1704959100000|2024-01-11 07:45:00|2530|2524|2528.5|2522.5|2530|2524|2528.5|2522.5|13
1704959400000|2024-01-11 07:50:00|2528.8|2522.8|2528|2522|2529.5|2523.5|2526|2520|41
1704959700000|2024-01-11 07:55:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|19
1704960000000|2024-01-11 08:00:00|2528.6|2522.6|2529.1|2523.1|2529.9|2523.9|2526.6|2520.6|77
1704960300000|2024-01-11 08:05:00|2529.4|2523.4|2529.1|2523.1|2530.6|2524.6|2525.9|2519.9|60
1704960600000|2024-01-11 08:10:00|2529.4|2523.4|2528.4|2522.4|2529.6|2523.6|2527.4|2521.4|44
1704960900000|2024-01-11 08:15:00|2528.6|2522.6|2528.6|2522.6|2531.1|2525.1|2528.4|2522.4|30
1704961200000|2024-01-11 08:20:00|2528.4|2522.4|2529.1|2523.1|2531.1|2525.1|2528.1|2522.1|40
1704961500000|2024-01-11 08:25:00|2528.9|2522.9|2530.1|2524.1|2530.1|2524.1|2528.4|2522.4|36
1704961800000|2024-01-11 08:30:00|2530.4|2524.4|2532.1|2526.1|2532.4|2526.4|2529.6|2523.6|34
1704962100000|2024-01-11 08:35:00|2531.6|2525.6|2529.6|2523.6|2531.9|2525.9|2528.9|2522.9|27
1704962400000|2024-01-11 08:40:00|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2527.6|2521.6|28
1704962700000|2024-01-11 08:45:00|2528.9|2522.9|2526.9|2520.9|2529.1|2523.1|2525.6|2519.6|27
1704963000000|2024-01-11 08:50:00|2526.6|2520.6|2527.1|2521.1|2527.6|2521.6|2526.1|2520.1|13
1704963300000|2024-01-11 08:55:00|2526.9|2520.9|2527.6|2521.6|2527.6|2521.6|2525.9|2519.9|13
1704963600000|2024-01-11 09:00:00|2527.9|2521.9|2524.9|2518.9|2529.9|2523.9|2524.6|2518.6|63
1704963900000|2024-01-11 09:05:00|2524.6|2518.6|2525.4|2519.4|2525.4|2519.4|2521.6|2515.6|60
1704964200000|2024-01-11 09:10:00|2525.1|2519.1|2527.1|2521.1|2527.4|2521.4|2524.6|2518.6|31
1704964500000|2024-01-11 09:15:00|2527.4|2521.4|2527.4|2521.4|2528.6|2522.6|2526.4|2520.4|38
1704964800000|2024-01-11 09:20:00|2527.1|2521.1|2525.4|2519.4|2527.6|2521.6|2525.1|2519.1|37
1704965100000|2024-01-11 09:25:00|2525.6|2519.6|2523.1|2517.1|2526.6|2520.6|2522.9|2516.9|32
1704965400000|2024-01-11 09:30:00|2522.9|2516.9|2521.6|2515.6|2524.1|2518.1|2521.1|2515.1|62
1704965700000|2024-01-11 09:35:00|2521.9|2515.9|2522.1|2516.1|2523.1|2517.1|2520.9|2514.9|45
1704966000000|2024-01-11 09:40:00|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2520.9|2514.9|41
1704966300000|2024-01-11 09:45:00|2522.4|2516.4|2524.1|2518.1|2524.1|2518.1|2522.1|2516.1|21
1704966600000|2024-01-11 09:50:00|2523.6|2517.6|2523.6|2517.6|2524.4|2518.4|2522.6|2516.6|17
1704966900000|2024-01-11 09:55:00|2523.4|2517.4|2522.9|2516.9|2523.6|2517.6|2522.6|2516.6|19
1704967200000|2024-01-11 10:00:00|2522.6|2516.6|2519.9|2513.9|2522.9|2516.9|2519.6|2513.6|37
1704967500000|2024-01-11 10:05:00|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.4|2512.4|21
1704967800000|2024-01-11 10:10:00|2519.1|2513.1|2519.9|2513.9|2520.4|2514.4|2519.1|2513.1|18
1704968100000|2024-01-11 10:15:00|2519.4|2513.4|2521.1|2515.1|2521.1|2515.1|2518.9|2512.9|23
1704968400000|2024-01-11 10:20:00|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.4|2514.4|17
1704968700000|2024-01-11 10:25:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|21
1704969000000|2024-01-11 10:30:00|2521.4|2515.4|2523.6|2517.6|2524.4|2518.4|2521.4|2515.4|14
1704969300000|2024-01-11 10:35:00|2523.4|2517.4|2524.1|2518.1|2524.1|2518.1|2523.1|2517.1|10
1704969600000|2024-01-11 10:40:00|2524.4|2518.4|2524.1|2518.1|2525.4|2519.4|2523.9|2517.9|16
1704969900000|2024-01-11 10:45:00|2524.4|2518.4|2522.6|2516.6|2525.1|2519.1|2522.6|2516.6|12
1704970200000|2024-01-11 10:50:00|2522.4|2516.4|2521.1|2515.1|2522.4|2516.4|2521.1|2515.1|18
1704970500000|2024-01-11 10:55:00|2520.9|2514.9|2522.1|2516.1|2522.1|2516.1|2520.4|2514.4|15
1704970800000|2024-01-11 11:00:00|2522.4|2516.4|2524.9|2518.9|2524.9|2518.9|2522.4|2516.4|19
1704971100000|2024-01-11 11:05:00|2525.1|2519.1|2525.4|2519.4|2525.6|2519.6|2524.4|2518.4|27
1704971400000|2024-01-11 11:10:00|2525.6|2519.6|2527.4|2521.4|2527.4|2521.4|2525.4|2519.4|24
1704971700000|2024-01-11 11:15:00|2527.6|2521.6|2527.4|2521.4|2528.9|2522.9|2527.4|2521.4|25
1704972000000|2024-01-11 11:20:00|2527.6|2521.6|2528.1|2522.1|2528.4|2522.4|2527.1|2521.1|17
1704972300000|2024-01-11 11:25:00|2527.9|2521.9|2528.9|2522.9|2528.9|2522.9|2527.9|2521.9|7
1704972600000|2024-01-11 11:30:00|2528.6|2522.6|2529.9|2523.9|2530.4|2524.4|2528.6|2522.6|15
1704972900000|2024-01-11 11:35:00|2530.1|2524.1|2530.1|2524.1|2531.1|2525.1|2529.6|2523.6|13
1704973200000|2024-01-11 11:40:00|2530.4|2524.4|2529.6|2523.6|2530.9|2524.9|2529.4|2523.4|9
1704973500000|2024-01-11 11:45:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2528.6|2522.6|22
1704973800000|2024-01-11 11:50:00|2529.6|2523.6|2530.1|2524.1|2530.4|2524.4|2528.9|2522.9|15
1704974100000|2024-01-11 11:55:00|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2528.6|2522.6|15
1704974400000|2024-01-11 12:00:00|2529.1|2523.1|2529.9|2523.9|2529.9|2523.9|2528.1|2522.1|27
1704974700000|2024-01-11 12:05:00|2530.1|2524.1|2529.9|2523.9|2531.1|2525.1|2529.9|2523.9|10
1704975000000|2024-01-11 12:10:00|2529.6|2523.6|2529.4|2523.4|2530.6|2524.6|2528.4|2522.4|25
1704975300000|2024-01-11 12:15:00|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2526.9|2520.9|28
1704975600000|2024-01-11 12:20:00|2528.6|2522.6|2528.4|2522.4|2530.1|2524.1|2527.9|2521.9|22
1704975900000|2024-01-11 12:25:00|2528.6|2522.6|2529.9|2523.9|2530.6|2524.6|2528.4|2522.4|20
1704976200000|2024-01-11 12:30:00|2530.1|2524.1|2527.6|2521.6|2530.9|2524.9|2527.5|2521.5|60
1704976500000|2024-01-11 12:35:00|2527.9|2521.9|2528.4|2522.4|2529.6|2523.6|2526.1|2520.1|53
1704976800000|2024-01-11 12:40:00|2528.6|2522.6|2529.4|2523.4|2529.9|2523.9|2526.6|2520.6|45
1704977100000|2024-01-11 12:45:00|2529.6|2523.6|2529.6|2523.6|2531.6|2525.6|2529.4|2523.4|40
1704977400000|2024-01-11 12:50:00|2529.4|2523.4|2528.6|2522.6|2531.1|2525.1|2527.9|2521.9|61
1704977700000|2024-01-11 12:55:00|2528.9|2522.9|2527.4|2521.4|2529.4|2523.4|2525.9|2519.9|77
1704978000000|2024-01-11 13:00:00|2527.1|2521.1|2526.4|2520.4|2527.6|2521.6|2524|2518|181
1704978300000|2024-01-11 13:05:00|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2524.1|2518.1|104
1704978600000|2024-01-11 13:10:00|2525.1|2519.1|2526.4|2520.4|2527.1|2521.1|2523.6|2517.6|70
1704978900000|2024-01-11 13:15:00|2526.1|2520.1|2526.9|2520.9|2527.1|2521.1|2525.4|2519.4|77
1704979200000|2024-01-11 13:20:00|2526.6|2520.6|2530.6|2524.6|2530.9|2524.9|2526.4|2520.4|75
1704979500000|2024-01-11 13:25:00|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2528.1|2522.1|56
1704979800000|2024-01-11 13:30:00|2528.9|2522.9|2525|2519|2529.1|2523.1|2517.8|2511.8|345
1704980100000|2024-01-11 13:35:00|2524.8|2518.8|2521.8|2515.8|2529.3|2523.3|2521.5|2515.5|352
1704980400000|2024-01-11 13:40:00|2521.5|2515.5|2519.9|2513.9|2523.1|2517.1|2519.6|2513.6|251
1704980700000|2024-01-11 13:45:00|2519.6|2513.6|2517.9|2511.9|2522.1|2516.1|2516.9|2510.9|175
1704981000000|2024-01-11 13:50:00|2518.1|2512.1|2513.6|2507.6|2519.1|2513.1|2512.9|2506.9|126
1704981300000|2024-01-11 13:55:00|2513.9|2507.9|2515.1|2509.1|2516.1|2510.1|2513.6|2507.6|150
1704981600000|2024-01-11 14:00:00|2514.9|2508.9|2513.6|2507.6|2514.9|2508.9|2510.9|2504.9|121
1704981900000|2024-01-11 14:05:00|2513.9|2507.9|2511.4|2505.4|2514.6|2508.6|2510.4|2504.4|103
1704982200000|2024-01-11 14:10:00|2511.1|2505.1|2516.1|2510.1|2517.6|2511.6|2510.9|2504.9|112
1704982500000|2024-01-11 14:15:00|2516.6|2510.6|2516.6|2510.6|2520.4|2514.4|2515.1|2509.1|53
1704982800000|2024-01-11 14:20:00|2516.4|2510.4|2514.9|2508.9|2516.4|2510.4|2512.9|2506.9|90
1704983100000|2024-01-11 14:25:00|2515.1|2509.1|2516.6|2510.6|2519.1|2513.1|2514.6|2508.6|82
1704983400000|2024-01-11 14:30:00|2516.4|2510.4|2515.9|2509.9|2517.6|2511.6|2512.6|2506.6|136
1704983700000|2024-01-11 14:35:00|2516.1|2510.1|2515.6|2509.6|2519.6|2513.6|2513.9|2507.9|150
1704984000000|2024-01-11 14:40:00|2515.4|2509.4|2513.4|2507.4|2516.1|2510.1|2512.1|2506.1|105
1704984300000|2024-01-11 14:45:00|2513.1|2507.1|2510.4|2504.4|2513.1|2507.1|2508.9|2502.9|121
1704984600000|2024-01-11 14:50:00|2510.1|2504.1|2508.9|2502.9|2510.6|2504.6|2508.1|2502.1|85
1704984900000|2024-01-11 14:55:00|2509.1|2503.1|2507.6|2501.6|2511.4|2505.4|2507.4|2501.4|125
1704985200000|2024-01-11 15:00:00|2507.1|2501.1|2504.1|2498.1|2508.1|2502.1|2504.1|2498.1|126
1704985500000|2024-01-11 15:05:00|2504.4|2498.4|2504.1|2498.1|2507.1|2501.1|2503.6|2497.6|100
1704985800000|2024-01-11 15:10:00|2504.4|2498.4|2501.6|2495.6|2506.1|2500.1|2501.6|2495.6|102
1704986100000|2024-01-11 15:15:00|2502.1|2496.1|2505.4|2499.4|2506.1|2500.1|2502.1|2496.1|98
1704986400000|2024-01-11 15:20:00|2505.1|2499.1|2506.4|2500.4|2507.9|2501.9|2504.4|2498.4|127
1704986700000|2024-01-11 15:25:00|2506.1|2500.1|2512.1|2506.1|2512.4|2506.4|2506.1|2500.1|82
1704987000000|2024-01-11 15:30:00|2512.4|2506.4|2511.6|2505.6|2516.1|2510.1|2511.6|2505.6|108
1704987300000|2024-01-11 15:35:00|2511.9|2505.9|2515.4|2509.4|2516.1|2510.1|2511.4|2505.4|111
1704987600000|2024-01-11 15:40:00|2515.1|2509.1|2513.1|2507.1|2515.6|2509.6|2510.6|2504.6|58
1704987900000|2024-01-11 15:45:00|2512.9|2506.9|2505.5|2499.5|2512.9|2506.9|2502.9|2496.9|118
1704988200000|2024-01-11 15:50:00|2505.8|2499.8|2506.4|2500.4|2506.6|2500.6|2503.3|2497.3|59
1704988500000|2024-01-11 15:55:00|2506.6|2500.6|2505.6|2499.6|2507.6|2501.6|2503.4|2497.4|101
1704988800000|2024-01-11 16:00:00|2505.9|2499.9|2505.9|2499.9|2507.6|2501.6|2505.6|2499.6|50
1704989100000|2024-01-11 16:05:00|2506.1|2500.1|2504.9|2498.9|2506.9|2500.9|2504.6|2498.6|37
1704989400000|2024-01-11 16:10:00|2504.6|2498.6|2503.6|2497.6|2505.6|2499.6|2503.4|2497.4|37
1704989700000|2024-01-11 16:15:00|2502.9|2496.9|2505.1|2499.1|2505.6|2499.6|2502.1|2496.1|38
1704990000000|2024-01-11 16:20:00|2505.4|2499.4|2506.1|2500.1|2506.9|2500.9|2504.9|2498.9|36
1704990300000|2024-01-11 16:25:00|2505.9|2499.9|2504.6|2498.6|2506.6|2500.6|2503.9|2497.9|50
1704990600000|2024-01-11 16:30:00|2504.4|2498.4|2505.1|2499.1|2505.4|2499.4|2503.9|2497.9|29
1704990900000|2024-01-11 16:35:00|2504.9|2498.9|2502.6|2496.6|2504.9|2498.9|2502.1|2496.1|28
1704991200000|2024-01-11 16:40:00|2502.9|2496.9|2502.4|2496.4|2503.4|2497.4|2501.6|2495.6|34
1704991500000|2024-01-11 16:45:00|2502.6|2496.6|2505.1|2499.1|2505.1|2499.1|2501.9|2495.9|53
1704991800000|2024-01-11 16:50:00|2504.6|2498.6|2503.1|2497.1|2505.9|2499.9|2502.4|2496.4|58
1704992100000|2024-01-11 16:55:00|2502.9|2496.9|2506.4|2500.4|2507.4|2501.4|2502.9|2496.9|48
1704992400000|2024-01-11 17:00:00|2506.6|2500.6|2507.4|2501.4|2508.1|2502.1|2506.4|2500.4|19
1704992700000|2024-01-11 17:05:00|2507.6|2501.6|2507.1|2501.1|2508.1|2502.1|2506.9|2500.9|15
1704993000000|2024-01-11 17:10:00|2507.4|2501.4|2507.4|2501.4|2507.6|2501.6|2506.1|2500.1|8
1704993300000|2024-01-11 17:15:00|2507.6|2501.6|2507.1|2501.1|2508.6|2502.6|2506.9|2500.9|25
1704993600000|2024-01-11 17:20:00|2507.4|2501.4|2506.6|2500.6|2507.4|2501.4|2506.1|2500.1|9
1704993900000|2024-01-11 17:25:00|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.6|2500.6|4
1704994200000|2024-01-11 17:30:00|2507.1|2501.1|2506.6|2500.6|2507.4|2501.4|2506.4|2500.4|16
1704994500000|2024-01-11 17:35:00|2506.9|2500.9|2505.9|2499.9|2506.9|2500.9|2505.4|2499.4|12
1704994800000|2024-01-11 17:40:00|2506.1|2500.1|2507.4|2501.4|2507.4|2501.4|2505.4|2499.4|21
1704995100000|2024-01-11 17:45:00|2507.6|2501.6|2508.4|2502.4|2508.4|2502.4|2507.4|2501.4|10
1704995400000|2024-01-11 17:50:00|2507.9|2501.9|2507.9|2501.9|2508.4|2502.4|2507.4|2501.4|12
1704995700000|2024-01-11 17:55:00|2507.4|2501.4|2507.3|2501.3|2508.4|2502.4|2505.9|2499.9|16
1704996000000|2024-01-11 18:00:00|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|87
1704996300000|2024-01-11 18:05:00|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1704996900000|2024-01-11 18:15:00|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1704997200000|2024-01-11 18:20:00|2509.4|2503.4|2509.3|2503.3|2509.4|2503.4|2509.3|2503.3|2
1704997500000|2024-01-11 18:25:00|2509|2503|2509|2503|2509|2503|2508.4|2502.4|3
1704997800000|2024-01-11 18:30:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2507.5|2501.5|33
1704998100000|2024-01-11 18:35:00|2508.5|2502.5|2507.3|2501.3|2508.5|2502.5|2506.3|2500.3|34
1704998400000|2024-01-11 18:40:00|2506.9|2500.9|2506.8|2500.8|2506.9|2500.9|2506.8|2500.8|2
1704999000000|2024-01-11 18:50:00|2506.5|2500.5|2504.3|2498.3|2507.4|2501.4|2503.6|2497.6|24
1704999300000|2024-01-11 18:55:00|2505.6|2499.6|2514|2495.3|2515|2499.6|2503.6|2491.3|14
1705021200000|2024-01-12 01:00:00|2511.4|2505.4|2513.9|2507.9|2514.1|2508.1|2511.4|2505.4|38
1705021500000|2024-01-12 01:05:00|2514.4|2508.4|2513.9|2507.9|2515|2509|2512.1|2506.1|58
1705021800000|2024-01-12 01:10:00|2513.6|2507.6|2514.3|2508.3|2515.8|2509.8|2512.9|2506.9|45
1705022100000|2024-01-12 01:15:00|2514|2508|2513.3|2507.3|2514.8|2508.8|2511.5|2505.5|38
1705022400000|2024-01-12 01:20:00|2513|2507|2512.3|2506.3|2513|2507|2511.8|2505.8|19
1705022700000|2024-01-12 01:25:00|2512|2506|2513.8|2507.8|2514.3|2508.3|2510.8|2504.8|33
1705023000000|2024-01-12 01:30:00|2514|2508|2514.5|2508.5|2515.3|2509.3|2513.5|2507.5|50
1705023300000|2024-01-12 01:35:00|2514.3|2508.3|2515|2509|2515.5|2509.5|2514|2508|30
1705023600000|2024-01-12 01:40:00|2515.3|2509.3|2517.5|2511.5|2517.8|2511.8|2515|2509|33
1705023900000|2024-01-12 01:45:00|2517.8|2511.8|2519.3|2513.3|2520|2514|2517.5|2511.5|53
1705024200000|2024-01-12 01:50:00|2519|2513|2519.8|2513.8|2520|2514|2518.5|2512.5|44
1705024500000|2024-01-12 01:55:00|2520|2514|2521.3|2515.3|2521.5|2515.5|2519.3|2513.3|61
1705024800000|2024-01-12 02:00:00|2521|2515|2522.8|2516.8|2522.8|2516.8|2518.8|2512.8|60
1705025100000|2024-01-12 02:05:00|2523|2517|2524.3|2518.3|2524.5|2518.5|2522.3|2516.3|51
1705025400000|2024-01-12 02:10:00|2524.5|2518.5|2527.3|2521.3|2527.8|2521.8|2524.5|2518.5|95
1705025700000|2024-01-12 02:15:00|2527|2521|2525.3|2519.3|2527.5|2521.5|2525|2519|41
1705026000000|2024-01-12 02:20:00|2525.5|2519.5|2524|2518|2525.8|2519.8|2524|2518|16
1705026300000|2024-01-12 02:25:00|2523.8|2517.8|2524.8|2518.8|2524.8|2518.8|2523.8|2517.8|4
1705026600000|2024-01-12 02:30:00|2525|2519|2525.5|2519.5|2527.8|2521.8|2524|2518|32
1705026900000|2024-01-12 02:35:00|2525.8|2519.8|2525|2519|2527.3|2521.3|2524.5|2518.5|36
1705027200000|2024-01-12 02:40:00|2525.3|2519.3|2524.5|2518.5|2526|2520|2523.3|2517.3|56
1705027500000|2024-01-12 02:45:00|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2523.8|2517.8|23
1705027800000|2024-01-12 02:50:00|2524|2518|2523.8|2517.8|2524.8|2518.8|2522.8|2516.8|32
1705028100000|2024-01-12 02:55:00|2523.5|2517.5|2521.8|2515.8|2523.8|2517.8|2521.5|2515.5|16
1705028400000|2024-01-12 03:00:00|2522|2516|2519.3|2513.3|2522.3|2516.3|2519.3|2513.3|22
1705028700000|2024-01-12 03:05:00|2519.5|2513.5|2519.8|2513.8|2520|2514|2518.5|2512.5|14
1705029000000|2024-01-12 03:10:00|2520|2514|2518.5|2512.5|2520.5|2514.5|2517.5|2511.5|23
1705029300000|2024-01-12 03:15:00|2518.3|2512.3|2516|2510|2518.3|2512.3|2515.8|2509.8|18
1705029600000|2024-01-12 03:20:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|12
1705029900000|2024-01-12 03:25:00|2516.5|2510.5|2515.3|2509.3|2517|2511|2515.3|2509.3|14
1705030200000|2024-01-12 03:30:00|2515|2509|2513.8|2507.8|2515|2509|2513.8|2507.8|7
1705030500000|2024-01-12 03:35:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|3
1705030800000|2024-01-12 03:40:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2513|2507|7
1705031100000|2024-01-12 03:45:00|2514.3|2508.3|2512.8|2506.8|2514.3|2508.3|2512.8|2506.8|6
1705031400000|2024-01-12 03:50:00|2513|2507|2512.8|2506.8|2513|2507|2512|2506|7
1705031700000|2024-01-12 03:55:00|2512.5|2506.5|2511.5|2505.5|2512.5|2506.5|2511.3|2505.3|11
1705032000000|2024-01-12 04:00:00|2511.3|2505.3|2511|2505|2513|2507|2510.8|2504.8|14
1705032300000|2024-01-12 04:05:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|12
1705032600000|2024-01-12 04:10:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1705032900000|2024-01-12 04:15:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1705033200000|2024-01-12 04:20:00|2511|2505|2513.5|2507.5|2515|2509|2511|2505|12
1705033500000|2024-01-12 04:25:00|2513.3|2507.3|2512.8|2506.8|2514|2508|2512.8|2506.8|12
1705033800000|2024-01-12 04:30:00|2513|2507|2512.8|2506.8|2514|2508|2512.5|2506.5|14
1705034100000|2024-01-12 04:35:00|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2512.3|2506.3|7
1705034400000|2024-01-12 04:40:00|2512.3|2506.3|2512|2506|2512.5|2506.5|2512|2506|4
1705034700000|2024-01-12 04:45:00|2512.3|2506.3|2512|2506|2512.8|2506.8|2512|2506|4
1705035000000|2024-01-12 04:50:00|2512.3|2506.3|2512.8|2506.8|2514|2508|2512.3|2506.3|12
1705035300000|2024-01-12 04:55:00|2513|2507|2513|2507|2513.5|2507.5|2511.8|2505.8|9
1705035600000|2024-01-12 05:00:00|2512.8|2506.8|2512.8|2506.8|2514|2508|2512|2506|13
1705035900000|2024-01-12 05:05:00|2513|2507|2514|2508|2514.3|2508.3|2513|2507|13
1705036200000|2024-01-12 05:10:00|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.3|2507.3|12
1705036500000|2024-01-12 05:15:00|2514.5|2508.5|2514.3|2508.3|2515.3|2509.3|2514.3|2508.3|14
1705036800000|2024-01-12 05:20:00|2514|2508|2514|2508|2514.3|2508.3|2513.8|2507.8|7
1705037100000|2024-01-12 05:25:00|2514.3|2508.3|2515.8|2509.8|2516|2510|2514.3|2508.3|12
1705037400000|2024-01-12 05:30:00|2516|2510|2518.3|2512.3|2518.3|2512.3|2514|2508|36
1705037700000|2024-01-12 05:35:00|2518.5|2512.5|2520|2514|2520.5|2514.5|2518.5|2512.5|48
1705038000000|2024-01-12 05:40:00|2519.8|2513.8|2518.5|2512.5|2520.5|2514.5|2517.5|2511.5|54
1705038300000|2024-01-12 05:45:00|2518.8|2512.8|2515.8|2509.8|2518.8|2512.8|2515.8|2509.8|33
1705038600000|2024-01-12 05:50:00|2515.5|2509.5|2516.3|2510.3|2517.8|2511.8|2515.5|2509.5|14
1705038900000|2024-01-12 05:55:00|2516.5|2510.5|2516.5|2510.5|2518.3|2512.3|2516.3|2510.3|26
1705039200000|2024-01-12 06:00:00|2516.3|2510.3|2517|2511|2517.5|2511.5|2515.3|2509.3|26
1705039500000|2024-01-12 06:05:00|2516.8|2510.8|2519.3|2513.3|2519.5|2513.5|2516.5|2510.5|41
1705039800000|2024-01-12 06:10:00|2519.5|2513.5|2521|2515|2521.3|2515.3|2519.3|2513.3|35
1705040100000|2024-01-12 06:15:00|2520.8|2514.8|2520.3|2514.3|2521.3|2515.3|2520|2514|57
1705040400000|2024-01-12 06:20:00|2520|2514|2520.3|2514.3|2521.8|2515.8|2520|2514|33
1705040700000|2024-01-12 06:25:00|2520.5|2514.5|2521.8|2515.8|2523|2517|2520.5|2514.5|23
1705041000000|2024-01-12 06:30:00|2522|2516|2521.8|2515.8|2522|2516|2520.5|2514.5|45
1705041300000|2024-01-12 06:35:00|2521.5|2515.5|2521|2515|2522.3|2516.3|2520|2514|42
1705041600000|2024-01-12 06:40:00|2521.3|2515.3|2521|2515|2521.5|2515.5|2520.8|2514.8|22
1705041900000|2024-01-12 06:45:00|2520.8|2514.8|2518.8|2512.8|2520.8|2514.8|2518.8|2512.8|73
1705042200000|2024-01-12 06:50:00|2519|2513|2520.8|2514.8|2520.8|2514.8|2518.3|2512.3|24
1705042500000|2024-01-12 06:55:00|2521|2515|2519|2513|2522.3|2516.3|2518.3|2512.3|81
1705042800000|2024-01-12 07:00:00|2518.8|2512.8|2516.8|2510.8|2519|2513|2516.8|2510.8|24
1705043100000|2024-01-12 07:05:00|2517|2511|2517|2511|2517|2511|2516.5|2510.5|18
1705043400000|2024-01-12 07:10:00|2516.8|2510.8|2515|2509|2517.3|2511.3|2515|2509|13
1705043700000|2024-01-12 07:15:00|2514.8|2508.8|2517|2511|2517|2511|2514.5|2508.5|16
1705044000000|2024-01-12 07:20:00|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|4
1705044300000|2024-01-12 07:25:00|2518|2512|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|11
1705044600000|2024-01-12 07:30:00|2518.8|2512.8|2519.5|2513.5|2520.5|2514.5|2517.5|2511.5|27
1705044900000|2024-01-12 07:35:00|2519.3|2513.3|2517.8|2511.8|2519.3|2513.3|2517.8|2511.8|23
1705045200000|2024-01-12 07:40:00|2518|2512|2518|2512|2518|2512|2517.5|2511.5|7
1705045500000|2024-01-12 07:45:00|2518.3|2512.3|2517|2511|2518.5|2512.5|2515.8|2509.8|49
1705045800000|2024-01-12 07:50:00|2516.8|2510.8|2518|2512|2518.5|2512.5|2516.8|2510.8|17
1705046100000|2024-01-12 07:55:00|2517.9|2511.9|2517.9|2511.9|2518.4|2512.4|2517.4|2511.4|13
1705046400000|2024-01-12 08:00:00|2518.1|2512.1|2515.9|2509.9|2521.4|2515.4|2513.5|2507.5|98
1705046700000|2024-01-12 08:05:00|2516.1|2510.1|2522.9|2516.9|2525.1|2519.1|2516.1|2510.1|85
1705047000000|2024-01-12 08:10:00|2522.6|2516.6|2522.4|2516.4|2523.4|2517.4|2520.6|2514.6|54
1705047300000|2024-01-12 08:15:00|2521.9|2515.9|2517.9|2511.9|2521.9|2515.9|2517.4|2511.4|43
1705047600000|2024-01-12 08:20:00|2517.6|2511.6|2518.9|2512.9|2518.9|2512.9|2516.1|2510.1|42
1705047900000|2024-01-12 08:25:00|2519.1|2513.1|2518.6|2512.6|2520.9|2514.9|2518.6|2512.6|49
1705048200000|2024-01-12 08:30:00|2518.9|2512.9|2519.4|2513.4|2519.6|2513.6|2515.9|2509.9|61
1705048500000|2024-01-12 08:35:00|2519.6|2513.6|2517.6|2511.6|2519.9|2513.9|2516.6|2510.6|35
1705048800000|2024-01-12 08:40:00|2517.4|2511.4|2515.4|2509.4|2517.6|2511.6|2512.6|2506.6|45
1705049100000|2024-01-12 08:45:00|2515.6|2509.6|2511.4|2505.4|2516.1|2510.1|2511.4|2505.4|32
1705049400000|2024-01-12 08:50:00|2511.1|2505.1|2513.9|2507.9|2514.6|2508.6|2510.6|2504.6|35
1705049700000|2024-01-12 08:55:00|2513.6|2507.6|2515.9|2509.9|2516.1|2510.1|2513.1|2507.1|22
1705050000000|2024-01-12 09:00:00|2515.6|2509.6|2513.6|2507.6|2515.9|2509.9|2512.9|2506.9|49
1705050300000|2024-01-12 09:05:00|2513.9|2507.9|2517.4|2511.4|2517.6|2511.6|2513.9|2507.9|27
1705050600000|2024-01-12 09:10:00|2517.1|2511.1|2510.4|2504.4|2517.6|2511.6|2509.9|2503.9|44
1705050900000|2024-01-12 09:15:00|2510.6|2504.6|2511.1|2505.1|2511.4|2505.4|2504.4|2498.4|62
1705051200000|2024-01-12 09:20:00|2510.9|2504.9|2513.9|2507.9|2513.9|2507.9|2510.9|2504.9|39
1705051500000|2024-01-12 09:25:00|2514.1|2508.1|2517.1|2511.1|2517.1|2511.1|2513.4|2507.4|31
1705051800000|2024-01-12 09:30:00|2516.9|2510.9|2513.6|2507.6|2516.9|2510.9|2513.4|2507.4|72
1705052100000|2024-01-12 09:35:00|2513.9|2507.9|2512.1|2506.1|2515.4|2509.4|2509.3|2503.3|84
1705052400000|2024-01-12 09:40:00|2511.9|2505.9|2506.6|2500.6|2512.6|2506.6|2505|2499|78
1705052700000|2024-01-12 09:45:00|2506.4|2500.4|2507.6|2501.6|2508.9|2502.9|2506.4|2500.4|32
1705053000000|2024-01-12 09:50:00|2507.4|2501.4|2506.1|2500.1|2508.1|2502.1|2505.4|2499.4|52
1705053300000|2024-01-12 09:55:00|2505.9|2499.9|2504.9|2498.9|2506.4|2500.4|2504.9|2498.9|24
1705053600000|2024-01-12 10:00:00|2505.1|2499.1|2500.9|2494.9|2505.6|2499.6|2500.4|2494.4|62
1705053900000|2024-01-12 10:05:00|2501.4|2495.4|2499.6|2493.6|2502.6|2496.6|2499.1|2493.1|37
1705054200000|2024-01-12 10:10:00|2499.9|2493.9|2494.9|2488.9|2499.9|2493.9|2493.4|2487.4|50
1705054500000|2024-01-12 10:15:00|2494.6|2488.6|2492.6|2486.6|2495.1|2489.1|2492.4|2486.4|33
1705054800000|2024-01-12 10:20:00|2492.9|2486.9|2495.6|2489.6|2497.4|2491.4|2492.6|2486.6|36
1705055100000|2024-01-12 10:25:00|2495.9|2489.9|2493.9|2487.9|2496.6|2490.6|2493.1|2487.1|46
1705055400000|2024-01-12 10:30:00|2493.6|2487.6|2495.1|2489.1|2495.9|2489.9|2492.4|2486.4|40
1705055700000|2024-01-12 10:35:00|2495.4|2489.4|2497.9|2491.9|2498.4|2492.4|2495.1|2489.1|46
1705056000000|2024-01-12 10:40:00|2497.6|2491.6|2496.6|2490.6|2498.1|2492.1|2496.1|2490.1|25
1705056300000|2024-01-12 10:45:00|2496.9|2490.9|2498.1|2492.1|2498.4|2492.4|2496.1|2490.1|38
1705056600000|2024-01-12 10:50:00|2498.4|2492.4|2499.1|2493.1|2499.4|2493.4|2497.9|2491.9|49
1705056900000|2024-01-12 10:55:00|2499.4|2493.4|2500.1|2494.1|2501.4|2495.4|2498.6|2492.6|42
1705057200000|2024-01-12 11:00:00|2500.4|2494.4|2500.6|2494.6|2502.4|2496.4|2500.1|2494.1|43
1705057500000|2024-01-12 11:05:00|2500.9|2494.9|2501.4|2495.4|2502.1|2496.1|2500.1|2494.1|33
1705057800000|2024-01-12 11:10:00|2501.6|2495.6|2500.9|2494.9|2503.4|2497.4|2500.6|2494.6|37
1705058100000|2024-01-12 11:15:00|2501.1|2495.1|2504.1|2498.1|2504.1|2498.1|2501.1|2495.1|32
1705058400000|2024-01-12 11:20:00|2504.4|2498.4|2503.1|2497.1|2504.9|2498.9|2503.1|2497.1|38
1705058700000|2024-01-12 11:25:00|2502.4|2496.4|2503.4|2497.4|2504.1|2498.1|2501.4|2495.4|27
1705059000000|2024-01-12 11:30:00|2503.6|2497.6|2502.9|2496.9|2503.9|2497.9|2501.9|2495.9|35
1705059300000|2024-01-12 11:35:00|2503.1|2497.1|2504.6|2498.6|2505.4|2499.4|2503.1|2497.1|22
1705059600000|2024-01-12 11:40:00|2504.4|2498.4|2502.4|2496.4|2505.1|2499.1|2502.4|2496.4|26
1705059900000|2024-01-12 11:45:00|2502.6|2496.6|2500.9|2494.9|2503.1|2497.1|2500.9|2494.9|32
1705060200000|2024-01-12 11:50:00|2501.1|2495.1|2504.4|2498.4|2504.6|2498.6|2500.1|2494.1|39
1705060500000|2024-01-12 11:55:00|2504.1|2498.1|2504.9|2498.9|2506.1|2500.1|2503.6|2497.6|23
1705060800000|2024-01-12 12:00:00|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2504.4|2498.4|20
1705061100000|2024-01-12 12:05:00|2505.1|2499.1|2505.9|2499.9|2506.9|2500.9|2504.6|2498.6|21
1705061400000|2024-01-12 12:10:00|2505.6|2499.6|2506.9|2500.9|2506.9|2500.9|2505.4|2499.4|13
1705061700000|2024-01-12 12:15:00|2506.6|2500.6|2508.6|2502.6|2509.1|2503.1|2506.1|2500.1|23
1705062000000|2024-01-12 12:20:00|2508.9|2502.9|2509.9|2503.9|2510.1|2504.1|2508.9|2502.9|22
1705062300000|2024-01-12 12:25:00|2509.6|2503.6|2508.6|2502.6|2510.1|2504.1|2508.4|2502.4|13
1705062600000|2024-01-12 12:30:00|2508.9|2502.9|2509.9|2503.9|2510.1|2504.1|2508.6|2502.6|34
1705062900000|2024-01-12 12:35:00|2510.1|2504.1|2510.9|2504.9|2512.1|2506.1|2510.1|2504.1|30
1705063200000|2024-01-12 12:40:00|2511.1|2505.1|2509.9|2503.9|2511.9|2505.9|2509.4|2503.4|39
1705063500000|2024-01-12 12:45:00|2509.6|2503.6|2509.6|2503.6|2509.9|2503.9|2508.6|2502.6|30
1705063800000|2024-01-12 12:50:00|2509.4|2503.4|2507.4|2501.4|2509.6|2503.6|2506.6|2500.6|49
1705064100000|2024-01-12 12:55:00|2507.6|2501.6|2507.9|2501.9|2509.6|2503.6|2506.9|2500.9|68
1705064400000|2024-01-12 13:00:00|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2502.1|2496.1|145
1705064700000|2024-01-12 13:05:00|2507.6|2501.6|2508.4|2502.4|2509.1|2503.1|2506.6|2500.6|87
1705065000000|2024-01-12 13:10:00|2508.1|2502.1|2503.6|2497.6|2508.1|2502.1|2502.4|2496.4|116
1705065300000|2024-01-12 13:15:00|2503.4|2497.4|2503.4|2497.4|2505.4|2499.4|2502.4|2496.4|104
1705065600000|2024-01-12 13:20:00|2503.1|2497.1|2505.1|2499.1|2505.4|2499.4|2502.9|2496.9|40
1705065900000|2024-01-12 13:25:00|2504.9|2498.9|2503.4|2497.4|2505.4|2499.4|2502.6|2496.6|72
1705066200000|2024-01-12 13:30:00|2503.6|2497.6|2506.1|2500.1|2509.8|2503.8|2503.6|2497.6|294
1705066500000|2024-01-12 13:35:00|2505.4|2499.4|2508.9|2502.9|2510.9|2504.9|2505.4|2499.4|183
1705066800000|2024-01-12 13:40:00|2508.6|2502.6|2510.6|2504.6|2512.1|2506.1|2508.1|2502.1|121
1705067100000|2024-01-12 13:45:00|2510.9|2504.9|2506.6|2500.6|2511.1|2505.1|2505.4|2499.4|73
1705067400000|2024-01-12 13:50:00|2506.4|2500.4|2507.4|2501.4|2509.9|2503.9|2506.4|2500.4|100
1705067700000|2024-01-12 13:55:00|2507.1|2501.1|2507.9|2501.9|2508.4|2502.4|2505.1|2499.1|85
1705068000000|2024-01-12 14:00:00|2508.6|2502.6|2513.6|2507.6|2515.9|2509.9|2507.9|2501.9|102
1705068300000|2024-01-12 14:05:00|2513.1|2507.1|2511.6|2505.6|2514.9|2508.9|2511.6|2505.6|139
1705068600000|2024-01-12 14:10:00|2511.4|2505.4|2514.1|2508.1|2515.6|2509.6|2510.9|2504.9|178
1705068900000|2024-01-12 14:15:00|2513.9|2507.9|2515.1|2509.1|2515.9|2509.9|2511.9|2505.9|79
1705069200000|2024-01-12 14:20:00|2514.9|2508.9|2518.9|2512.9|2521.1|2515.1|2514.4|2508.4|99
1705069500000|2024-01-12 14:25:00|2518.6|2512.6|2521.4|2515.4|2522.9|2516.9|2518.1|2512.1|107
1705069800000|2024-01-12 14:30:00|2521.1|2515.1|2523.4|2517.4|2524.6|2518.6|2520.4|2514.4|110
1705070100000|2024-01-12 14:35:00|2523.6|2517.6|2524.4|2518.4|2525.6|2519.6|2521.6|2515.6|68
1705070400000|2024-01-12 14:40:00|2524.1|2518.1|2529.1|2523.1|2529.6|2523.6|2523.9|2517.9|106
1705070700000|2024-01-12 14:45:00|2529.6|2523.6|2528.9|2522.9|2531.9|2525.9|2528.6|2522.6|87
1705071000000|2024-01-12 14:50:00|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2526.1|2520.1|103
1705071300000|2024-01-12 14:55:00|2529.4|2523.4|2526.9|2520.9|2530.4|2524.4|2525.6|2519.6|107
1705071600000|2024-01-12 15:00:00|2526.6|2520.6|2527.1|2521.1|2527.9|2521.9|2525.1|2519.1|152
1705071900000|2024-01-12 15:05:00|2527.4|2521.4|2530.9|2524.9|2531.1|2525.1|2527.4|2521.4|54
1705072200000|2024-01-12 15:10:00|2530.6|2524.6|2529.1|2523.1|2530.9|2524.9|2528.1|2522.1|76
1705072500000|2024-01-12 15:15:00|2528.6|2522.6|2529.4|2523.4|2530.4|2524.4|2527.4|2521.4|98
1705072800000|2024-01-12 15:20:00|2529.1|2523.1|2530.4|2524.4|2530.4|2524.4|2527.6|2521.6|85
1705073100000|2024-01-12 15:25:00|2530.1|2524.1|2529.4|2523.4|2530.9|2524.9|2528.9|2522.9|66
1705073400000|2024-01-12 15:30:00|2529.6|2523.6|2528.4|2522.4|2529.6|2523.6|2525.6|2519.6|91
1705073700000|2024-01-12 15:35:00|2528.1|2522.1|2522.4|2516.4|2528.1|2522.1|2522.1|2516.1|67
1705074000000|2024-01-12 15:40:00|2522.1|2516.1|2522.4|2516.4|2523.1|2517.1|2519.1|2513.1|67
1705074300000|2024-01-12 15:45:00|2522.1|2516.1|2517.6|2511.6|2522.1|2516.1|2516.9|2510.9|61
1705074600000|2024-01-12 15:50:00|2517.9|2511.9|2519.4|2513.4|2519.4|2513.4|2516.1|2510.1|54
1705074900000|2024-01-12 15:55:00|2519.1|2513.1|2516.9|2510.9|2521.1|2515.1|2514.4|2508.4|103
1705075200000|2024-01-12 16:00:00|2517.6|2511.6|2520.1|2514.1|2521.4|2515.4|2516.4|2510.4|59
1705075500000|2024-01-12 16:05:00|2519.9|2513.9|2521.1|2515.1|2522.4|2516.4|2517.9|2511.9|48
1705075800000|2024-01-12 16:10:00|2521.4|2515.4|2519.9|2513.9|2522.6|2516.6|2519.9|2513.9|47
1705076100000|2024-01-12 16:15:00|2520.1|2514.1|2523.9|2517.9|2524.6|2518.6|2520.1|2514.1|63
1705076400000|2024-01-12 16:20:00|2524.1|2518.1|2523.4|2517.4|2524.6|2518.6|2521.9|2515.9|36
1705076700000|2024-01-12 16:25:00|2523.6|2517.6|2522.9|2516.9|2524.6|2518.6|2522.6|2516.6|24
1705077000000|2024-01-12 16:30:00|2523.1|2517.1|2523.6|2517.6|2524.1|2518.1|2520.6|2514.6|46
1705077300000|2024-01-12 16:35:00|2523.9|2517.9|2522.6|2516.6|2525.6|2519.6|2521.6|2515.6|50
1705077600000|2024-01-12 16:40:00|2522.9|2516.9|2524.4|2518.4|2525.6|2519.6|2522.6|2516.6|84
1705077900000|2024-01-12 16:45:00|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2521.4|2515.4|80
1705078200000|2024-01-12 16:50:00|2523.1|2517.1|2523.1|2517.1|2524.6|2518.6|2522.9|2516.9|69
1705078500000|2024-01-12 16:55:00|2523.4|2517.4|2523.6|2517.6|2525.1|2519.1|2522.9|2516.9|105
1705078800000|2024-01-12 17:00:00|2523.4|2517.4|2521.1|2515.1|2523.4|2517.4|2520.9|2514.9|19
1705079100000|2024-01-12 17:05:00|2520.9|2514.9|2519.4|2513.4|2520.9|2514.9|2517.9|2511.9|13
1705079400000|2024-01-12 17:10:00|2519.1|2513.1|2516.9|2510.9|2519.1|2513.1|2516.9|2510.9|42
1705079700000|2024-01-12 17:15:00|2516.6|2510.6|2516.9|2510.9|2518.1|2512.1|2516.6|2510.6|10
1705080000000|2024-01-12 17:20:00|2516.6|2510.6|2515.9|2509.9|2517.1|2511.1|2515.9|2509.9|6
1705080300000|2024-01-12 17:25:00|2515.6|2509.6|2514.6|2508.6|2515.6|2509.6|2514.4|2508.4|5
1705080600000|2024-01-12 17:30:00|2514.9|2508.9|2515.1|2509.1|2515.4|2509.4|2514.9|2508.9|6
1705080900000|2024-01-12 17:35:00|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|16
1705081200000|2024-01-12 17:40:00|2516.4|2510.4|2514.4|2508.4|2516.4|2510.4|2514.1|2508.1|16
1705081500000|2024-01-12 17:45:00|2514.1|2508.1|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|4
1705081800000|2024-01-12 17:50:00|2513.6|2507.6|2515.9|2509.9|2516.1|2510.1|2513.4|2507.4|23
1705082100000|2024-01-12 17:55:00|2515.6|2509.6|2515.3|2509.3|2515.8|2509.8|2514.5|2508.5|45
1705082400000|2024-01-12 18:00:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515|2509|13
1705082700000|2024-01-12 18:05:00|2515.5|2509.5|2516.5|2510.5|2516.9|2510.9|2515.3|2509.3|12
1705083000000|2024-01-12 18:10:00|2516.8|2510.8|2516.8|2510.8|2517.3|2511.3|2516.5|2510.5|10
1705083300000|2024-01-12 18:15:00|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|5
1705083600000|2024-01-12 18:20:00|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1705083900000|2024-01-12 18:25:00|2517|2511|2516.3|2510.3|2517.3|2511.3|2516.3|2510.3|10
1705084500000|2024-01-12 18:35:00|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|5
1705084800000|2024-01-12 18:40:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1705085100000|2024-01-12 18:45:00|2515.5|2509.5|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|6
1705085400000|2024-01-12 18:50:00|2515|2509|2514.4|2508.4|2515.5|2509.5|2514|2508|26
1705085700000|2024-01-12 18:55:00|2514.1|2508.1|2520.3|2501.5|2520.3|2508.1|2514|2501.5|3
1705280400000|2024-01-15 01:00:00|2524.8|2518.8|2521.3|2515.3|2524.8|2518.8|2520.9|2514.9|37
1705280700000|2024-01-15 01:05:00|2520.5|2514.5|2521.5|2515.5|2524.3|2518.3|2520.3|2514.3|77
1705281000000|2024-01-15 01:10:00|2521.8|2515.8|2518.8|2512.8|2522.3|2516.3|2518.5|2512.5|71
1705281300000|2024-01-15 01:15:00|2516.8|2510.8|2514.3|2508.3|2517|2511|2513.8|2507.8|49
1705281600000|2024-01-15 01:20:00|2514|2508|2510.8|2504.8|2514.3|2508.3|2510.8|2504.8|140
1705281900000|2024-01-15 01:25:00|2511|2505|2511.5|2505.5|2512.3|2506.3|2509|2503|73
1705282200000|2024-01-15 01:30:00|2511.8|2505.8|2511|2505|2513.5|2507.5|2510.5|2504.5|118
1705282500000|2024-01-15 01:35:00|2510.8|2504.8|2512.8|2506.8|2513|2507|2509.8|2503.8|122
1705282800000|2024-01-15 01:40:00|2513|2507|2514|2508|2515.3|2509.3|2512.5|2506.5|103
1705283100000|2024-01-15 01:45:00|2514.3|2508.3|2516.8|2510.8|2518|2512|2514.3|2508.3|84
1705283400000|2024-01-15 01:50:00|2516.5|2510.5|2518.5|2512.5|2519.3|2513.3|2516.5|2510.5|71
1705283700000|2024-01-15 01:55:00|2518.8|2512.8|2517|2511|2520.5|2514.5|2516.8|2510.8|100
1705284000000|2024-01-15 02:00:00|2517.3|2511.3|2524.5|2518.5|2524.5|2518.5|2517.3|2511.3|76
1705284300000|2024-01-15 02:05:00|2524.8|2518.8|2525.5|2519.5|2526|2520|2522.8|2516.8|99
1705284600000|2024-01-15 02:10:00|2525.3|2519.3|2528.5|2522.5|2529.8|2523.8|2525|2519|108
1705284900000|2024-01-15 02:15:00|2528|2522|2530|2524|2530|2524|2527.8|2521.8|8
1705285200000|2024-01-15 02:20:00|2529.8|2523.8|2527.8|2521.8|2530|2524|2527.8|2521.8|14
1705285500000|2024-01-15 02:25:00|2527.5|2521.5|2528|2522|2528|2522|2527.3|2521.3|9
1705285800000|2024-01-15 02:30:00|2528.3|2522.3|2533.5|2527.5|2534|2528|2528.3|2522.3|102
1705286100000|2024-01-15 02:35:00|2533.3|2527.3|2531.8|2525.8|2533.5|2527.5|2531.5|2525.5|98
1705286400000|2024-01-15 02:40:00|2532|2526|2531.5|2525.5|2533|2527|2530.8|2524.8|79
1705286700000|2024-01-15 02:45:00|2531.3|2525.3|2533.8|2527.8|2534.3|2528.3|2530.3|2524.3|58
1705287000000|2024-01-15 02:50:00|2534.3|2528.3|2537.5|2531.5|2538.5|2532.5|2534.3|2528.3|64
1705287300000|2024-01-15 02:55:00|2537.8|2531.8|2533|2527|2538.5|2532.5|2532.8|2526.8|74
1705287600000|2024-01-15 03:00:00|2532.8|2526.8|2528.5|2522.5|2532.8|2526.8|2528.5|2522.5|55
1705287900000|2024-01-15 03:05:00|2528.3|2522.3|2531.5|2525.5|2532.3|2526.3|2527.3|2521.3|44
1705288200000|2024-01-15 03:10:00|2531.3|2525.3|2531.5|2525.5|2533|2527|2531.3|2525.3|27
1705288500000|2024-01-15 03:15:00|2531.8|2525.8|2536.8|2530.8|2537.3|2531.3|2531.8|2525.8|35
1705288800000|2024-01-15 03:20:00|2537|2531|2538|2532|2538.5|2532.5|2536.8|2530.8|31
1705289100000|2024-01-15 03:25:00|2537.8|2531.8|2540|2534|2540.3|2534.3|2536.8|2530.8|32
1705289400000|2024-01-15 03:30:00|2540.3|2534.3|2537.8|2531.8|2540.5|2534.5|2537.8|2531.8|15
1705289700000|2024-01-15 03:35:00|2537.5|2531.5|2538.3|2532.3|2538.3|2532.3|2537.3|2531.3|9
1705290000000|2024-01-15 03:40:00|2537.8|2531.8|2540.3|2534.3|2540.5|2534.5|2537.8|2531.8|19
1705290300000|2024-01-15 03:45:00|2540|2534|2540|2534|2540.3|2534.3|2539.8|2533.8|9
1705290600000|2024-01-15 03:50:00|2539.8|2533.8|2540.3|2534.3|2540.5|2534.5|2538.8|2532.8|12
1705290900000|2024-01-15 03:55:00|2540.5|2534.5|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|3
1705291200000|2024-01-15 04:00:00|2540.3|2534.3|2539.8|2533.8|2540.5|2534.5|2538.5|2532.5|29
1705291500000|2024-01-15 04:05:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|7
1705291800000|2024-01-15 04:10:00|2540|2534|2540.5|2534.5|2540.5|2534.5|2539.3|2533.3|9
1705292100000|2024-01-15 04:15:00|2540.3|2534.3|2539.8|2533.8|2540.5|2534.5|2538.8|2532.8|9
1705292400000|2024-01-15 04:20:00|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|2
1705292700000|2024-01-15 04:25:00|2538|2532|2537.3|2531.3|2538|2532|2537|2531|3
1705293000000|2024-01-15 04:30:00|2537|2531|2537.3|2531.3|2537.5|2531.5|2536.5|2530.5|8
1705293300000|2024-01-15 04:35:00|2537|2531|2536.5|2530.5|2537|2531|2536.5|2530.5|5
1705293600000|2024-01-15 04:40:00|2536.3|2530.3|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|9
1705293900000|2024-01-15 04:45:00|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1705294200000|2024-01-15 04:50:00|2536.8|2530.8|2536.3|2530.3|2537|2531|2536.3|2530.3|4
1705294500000|2024-01-15 04:55:00|2536|2530|2536|2530|2536|2530|2535.8|2529.8|3
1705294800000|2024-01-15 05:00:00|2535.8|2529.8|2535.8|2529.8|2536.3|2530.3|2535.3|2529.3|13
1705295100000|2024-01-15 05:05:00|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|9
1705295400000|2024-01-15 05:10:00|2536.8|2530.8|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|11
1705295700000|2024-01-15 05:15:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535|2529|4
1705296000000|2024-01-15 05:20:00|2535.5|2529.5|2535.8|2529.8|2536.5|2530.5|2534.8|2528.8|13
1705296300000|2024-01-15 05:25:00|2536|2530|2537|2531|2537|2531|2536|2530|8
1705296600000|2024-01-15 05:30:00|2536.8|2530.8|2539|2533|2539.3|2533.3|2534.8|2528.8|59
1705296900000|2024-01-15 05:35:00|2539.3|2533.3|2537.3|2531.3|2540|2534|2536.8|2530.8|44
1705297200000|2024-01-15 05:40:00|2537|2531|2538.3|2532.3|2538.3|2532.3|2536|2530|28
1705297500000|2024-01-15 05:45:00|2538|2532|2541.3|2535.3|2541.3|2535.3|2537.5|2531.5|43
1705297800000|2024-01-15 05:50:00|2540.8|2534.8|2540.5|2534.5|2541.8|2535.8|2540.3|2534.3|38
1705298100000|2024-01-15 05:55:00|2540.8|2534.8|2540.5|2534.5|2541.3|2535.3|2540.3|2534.3|22
1705298400000|2024-01-15 06:00:00|2540.8|2534.8|2541.3|2535.3|2541.5|2535.5|2540.5|2534.5|20
1705298700000|2024-01-15 06:05:00|2541.8|2535.8|2537.5|2531.5|2542|2536|2537.5|2531.5|39
1705299000000|2024-01-15 06:10:00|2537.3|2531.3|2537.5|2531.5|2538.5|2532.5|2535.5|2529.5|26
1705299300000|2024-01-15 06:15:00|2537.8|2531.8|2539|2533|2539|2533|2537.5|2531.5|13
1705299600000|2024-01-15 06:20:00|2538.8|2532.8|2538|2532|2540|2534|2538|2532|27
1705299900000|2024-01-15 06:25:00|2538.3|2532.3|2538.8|2532.8|2539.5|2533.5|2538|2532|33
1705300200000|2024-01-15 06:30:00|2539|2533|2539.3|2533.3|2539.8|2533.8|2538.3|2532.3|36
1705300500000|2024-01-15 06:35:00|2539|2533|2540.3|2534.3|2540.3|2534.3|2537.5|2531.5|27
1705300800000|2024-01-15 06:40:00|2540|2534|2540.8|2534.8|2540.8|2534.8|2539.5|2533.5|14
1705301100000|2024-01-15 06:45:00|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2539.5|2533.5|13
1705301400000|2024-01-15 06:50:00|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2539.8|2533.8|8
1705301700000|2024-01-15 06:55:00|2540.5|2534.5|2538.3|2532.3|2540.5|2534.5|2538.3|2532.3|24
1705302000000|2024-01-15 07:00:00|2538|2532|2535.8|2529.8|2538|2532|2534.8|2528.8|20
1705302300000|2024-01-15 07:05:00|2535.5|2529.5|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|16
1705302600000|2024-01-15 07:10:00|2534|2528|2533.8|2527.8|2534|2528|2533|2527|14
1705302900000|2024-01-15 07:15:00|2533.5|2527.5|2533.8|2527.8|2534|2528|2532.8|2526.8|16
1705303200000|2024-01-15 07:20:00|2534|2528|2532.8|2526.8|2535.3|2529.3|2532.5|2526.5|26
1705303500000|2024-01-15 07:25:00|2533|2527|2533.8|2527.8|2535|2529|2532.8|2526.8|16
1705303800000|2024-01-15 07:30:00|2533.5|2527.5|2533.5|2527.5|2534|2528|2531.5|2525.5|27
1705304100000|2024-01-15 07:35:00|2533.3|2527.3|2527.3|2521.3|2533.3|2527.3|2527.3|2521.3|32
1705304400000|2024-01-15 07:40:00|2526.8|2520.8|2529|2523|2530.5|2524.5|2526.8|2520.8|25
1705304700000|2024-01-15 07:45:00|2528.8|2522.8|2526.8|2520.8|2528.8|2522.8|2525.3|2519.3|38
1705305000000|2024-01-15 07:50:00|2527|2521|2527.3|2521.3|2528.5|2522.5|2526.3|2520.3|24
1705305300000|2024-01-15 07:55:00|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2526.9|2520.9|16
1705305600000|2024-01-15 08:00:00|2527.9|2521.9|2530.4|2524.4|2530.4|2524.4|2527|2521|66
1705305900000|2024-01-15 08:05:00|2530.6|2524.6|2532.4|2526.4|2533.9|2527.9|2530.4|2524.4|56
1705306200000|2024-01-15 08:10:00|2532.6|2526.6|2534.9|2528.9|2537.3|2531.3|2532.1|2526.1|54
1705306500000|2024-01-15 08:15:00|2534.6|2528.6|2539.1|2533.1|2539.1|2533.1|2534.6|2528.6|54
1705306800000|2024-01-15 08:20:00|2539.4|2533.4|2546.1|2540.1|2547.8|2541.8|2539.4|2533.4|76
1705307100000|2024-01-15 08:25:00|2546.4|2540.4|2546.4|2540.4|2548.1|2542.1|2545.4|2539.4|41
1705307400000|2024-01-15 08:30:00|2546.1|2540.1|2542.6|2536.6|2546.4|2540.4|2542.1|2536.1|40
1705307700000|2024-01-15 08:35:00|2543.1|2537.1|2543.6|2537.6|2544.6|2538.6|2541.9|2535.9|44
1705308000000|2024-01-15 08:40:00|2543.4|2537.4|2540.9|2534.9|2543.6|2537.6|2540.9|2534.9|30
1705308300000|2024-01-15 08:45:00|2540.6|2534.6|2543.4|2537.4|2545.4|2539.4|2540.1|2534.1|33
1705308600000|2024-01-15 08:50:00|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2541.9|2535.9|22
1705308900000|2024-01-15 08:55:00|2543.6|2537.6|2540.1|2534.1|2543.9|2537.9|2539.9|2533.9|15
1705309200000|2024-01-15 09:00:00|2539.9|2533.9|2538.9|2532.9|2543.5|2537.5|2538.1|2532.1|88
1705309500000|2024-01-15 09:05:00|2539.1|2533.1|2537.4|2531.4|2539.6|2533.6|2536.6|2530.6|43
1705309800000|2024-01-15 09:10:00|2537.1|2531.1|2533.6|2527.6|2537.9|2531.9|2533.6|2527.6|35
1705310100000|2024-01-15 09:15:00|2533.4|2527.4|2535.9|2529.9|2537.1|2531.1|2532.4|2526.4|38
1705310400000|2024-01-15 09:20:00|2535.6|2529.6|2536.4|2530.4|2537.4|2531.4|2534.4|2528.4|28
1705310700000|2024-01-15 09:25:00|2535.9|2529.9|2533|2527|2536.6|2530.6|2532.3|2526.3|39
1705311000000|2024-01-15 09:30:00|2533.3|2527.3|2533.9|2527.9|2534.9|2528.9|2532.6|2526.6|22
1705311300000|2024-01-15 09:35:00|2533.6|2527.6|2531.4|2525.4|2533.6|2527.6|2531.1|2525.1|23
1705311600000|2024-01-15 09:40:00|2531.1|2525.1|2529.6|2523.6|2532.1|2526.1|2529.6|2523.6|39
1705311900000|2024-01-15 09:45:00|2529.9|2523.9|2528.1|2522.1|2529.9|2523.9|2527.1|2521.1|36
1705312200000|2024-01-15 09:50:00|2527.9|2521.9|2525.6|2519.6|2528.4|2522.4|2525.1|2519.1|44
1705312500000|2024-01-15 09:55:00|2525.4|2519.4|2525.6|2519.6|2526.6|2520.6|2524.4|2518.4|25
1705312800000|2024-01-15 10:00:00|2525.4|2519.4|2521.6|2515.6|2525.4|2519.4|2521.6|2515.6|32
1705313100000|2024-01-15 10:05:00|2521.9|2515.9|2533.5|2527.5|2533.5|2527.5|2521.9|2515.9|77
1705313400000|2024-01-15 10:10:00|2533.3|2527.3|2576.4|2570.4|2619.5|2606.3|2532.8|2526.8|234
1705313700000|2024-01-15 10:15:00|2576|2570|2565.6|2559.6|2586|2580|2565.6|2559.6|128
1705314000000|2024-01-15 10:20:00|2566.1|2560.1|2578.6|2572.6|2580.1|2574.1|2560.4|2554.4|72
1705314300000|2024-01-15 10:25:00|2579.4|2573.4|2574.6|2568.6|2581.1|2575.1|2573.6|2567.6|77
1705314600000|2024-01-15 10:30:00|2574.9|2568.9|2575.6|2569.6|2575.6|2569.6|2573.9|2567.9|39
1705314900000|2024-01-15 10:35:00|2575.4|2569.4|2574.9|2568.9|2577.6|2571.6|2574.9|2568.9|30
1705315200000|2024-01-15 10:40:00|2575.1|2569.1|2569.9|2563.9|2578.6|2572.6|2568.1|2562.1|45
1705315500000|2024-01-15 10:45:00|2570.1|2564.1|2563.4|2557.4|2570.4|2564.4|2563.4|2557.4|54
1705315800000|2024-01-15 10:50:00|2563.6|2557.6|2564.4|2558.4|2565.4|2559.4|2563.4|2557.4|35
1705316100000|2024-01-15 10:55:00|2564.1|2558.1|2565.1|2559.1|2565.1|2559.1|2563.1|2557.1|17
1705316400000|2024-01-15 11:00:00|2565.4|2559.4|2567.1|2561.1|2569.6|2563.6|2565.1|2559.1|30
1705316700000|2024-01-15 11:05:00|2566.9|2560.9|2569.6|2563.6|2571.1|2565.1|2566.6|2560.6|37
1705317000000|2024-01-15 11:10:00|2569.4|2563.4|2572.4|2566.4|2572.4|2566.4|2569.1|2563.1|26
1705317300000|2024-01-15 11:15:00|2572.1|2566.1|2573.1|2567.1|2573.4|2567.4|2571.1|2565.1|28
1705317600000|2024-01-15 11:20:00|2572.9|2566.9|2571.4|2565.4|2573.6|2567.6|2571.4|2565.4|25
1705317900000|2024-01-15 11:25:00|2571.6|2565.6|2571.9|2565.9|2572.9|2566.9|2571.6|2565.6|21
1705318200000|2024-01-15 11:30:00|2571.6|2565.6|2571.4|2565.4|2572.1|2566.1|2571.1|2565.1|26
1705318500000|2024-01-15 11:35:00|2571.1|2565.1|2573.4|2567.4|2573.9|2567.9|2571.1|2565.1|50
1705318800000|2024-01-15 11:40:00|2573.6|2567.6|2570.4|2564.4|2574.6|2568.6|2570.4|2564.4|25
1705319100000|2024-01-15 11:45:00|2570.6|2564.6|2571.1|2565.1|2571.4|2565.4|2570.4|2564.4|30
1705319400000|2024-01-15 11:50:00|2570.6|2564.6|2569.6|2563.6|2571.1|2565.1|2569.1|2563.1|28
1705319700000|2024-01-15 11:55:00|2569.4|2563.4|2567.1|2561.1|2569.6|2563.6|2566.6|2560.6|33
1705320000000|2024-01-15 12:00:00|2567.4|2561.4|2570.1|2564.1|2572.4|2566.4|2567.4|2561.4|44
1705320300000|2024-01-15 12:05:00|2569.9|2563.9|2564.4|2558.4|2569.9|2563.9|2564.4|2558.4|42
1705320600000|2024-01-15 12:10:00|2564.6|2558.6|2560.6|2554.6|2566.1|2560.1|2558.6|2552.6|87
1705320900000|2024-01-15 12:15:00|2560.4|2554.4|2562.4|2556.4|2566.6|2560.6|2558.1|2552.1|61
1705321200000|2024-01-15 12:20:00|2562.1|2556.1|2559.9|2553.9|2562.1|2556.1|2557.4|2551.4|44
1705321500000|2024-01-15 12:25:00|2560.6|2554.6|2560.1|2554.1|2563.6|2557.6|2560.1|2554.1|44
1705321800000|2024-01-15 12:30:00|2560.4|2554.4|2559.6|2553.6|2560.6|2554.6|2558.4|2552.4|71
1705322100000|2024-01-15 12:35:00|2559.9|2553.9|2559.9|2553.9|2560.4|2554.4|2558.9|2552.9|25
1705322400000|2024-01-15 12:40:00|2560.1|2554.1|2558.6|2552.6|2560.9|2554.9|2558.6|2552.6|26
1705322700000|2024-01-15 12:45:00|2559.1|2553.1|2560.6|2554.6|2563.1|2557.1|2559.1|2553.1|42
1705323000000|2024-01-15 12:50:00|2560.9|2554.9|2560.4|2554.4|2561.9|2555.9|2558.9|2552.9|51
1705323300000|2024-01-15 12:55:00|2560.6|2554.6|2557.1|2551.1|2561.1|2555.1|2555.1|2549.1|73
1705323600000|2024-01-15 13:00:00|2557.4|2551.4|2556.9|2550.9|2562.6|2556.6|2555.9|2549.9|242
1705323900000|2024-01-15 13:05:00|2557.4|2551.4|2561.4|2555.4|2561.9|2555.9|2556.6|2550.6|232
1705324200000|2024-01-15 13:10:00|2561.9|2555.9|2562.4|2556.4|2564.4|2558.4|2560.9|2554.9|154
1705324500000|2024-01-15 13:15:00|2562.1|2556.1|2568.4|2562.4|2569.1|2563.1|2562.1|2556.1|119
1705324800000|2024-01-15 13:20:00|2568.6|2562.6|2568.6|2562.6|2570.1|2564.1|2566.9|2560.9|63
1705325100000|2024-01-15 13:25:00|2568.9|2562.9|2565.6|2559.6|2570.1|2564.1|2565.6|2559.6|79
1705325400000|2024-01-15 13:30:00|2565.9|2559.9|2566.9|2560.9|2567.9|2561.9|2564.4|2558.4|84
1705325700000|2024-01-15 13:35:00|2567.1|2561.1|2563.6|2557.6|2568.1|2562.1|2563.4|2557.4|63
1705326000000|2024-01-15 13:40:00|2563.4|2557.4|2562.9|2556.9|2564.4|2558.4|2562.6|2556.6|43
1705326300000|2024-01-15 13:45:00|2563.1|2557.1|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|29
1705326600000|2024-01-15 13:50:00|2563.9|2557.9|2564.4|2558.4|2565.1|2559.1|2563.9|2557.9|31
1705326900000|2024-01-15 13:55:00|2564.1|2558.1|2564.1|2558.1|2564.9|2558.9|2562.6|2556.6|53
1705327200000|2024-01-15 14:00:00|2563.9|2557.9|2562.4|2556.4|2563.9|2557.9|2560.1|2554.1|36
1705327500000|2024-01-15 14:05:00|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2560.4|2554.4|51
1705327800000|2024-01-15 14:10:00|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2561.6|2555.6|23
1705328100000|2024-01-15 14:15:00|2562.4|2556.4|2565.6|2559.6|2566.4|2560.4|2562.1|2556.1|44
1705328400000|2024-01-15 14:20:00|2565.4|2559.4|2567.4|2561.4|2567.9|2561.9|2562.9|2556.9|78
1705328700000|2024-01-15 14:25:00|2567.1|2561.1|2571.6|2565.6|2571.9|2565.9|2567.1|2561.1|41
1705329000000|2024-01-15 14:30:00|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2570.9|2564.9|45
1705329300000|2024-01-15 14:35:00|2572.1|2566.1|2572.4|2566.4|2573.1|2567.1|2570.1|2564.1|61
1705329600000|2024-01-15 14:40:00|2572.1|2566.1|2573.6|2567.6|2574.1|2568.1|2570.9|2564.9|54
1705329900000|2024-01-15 14:45:00|2573.9|2567.9|2569.9|2563.9|2573.9|2567.9|2569.6|2563.6|51
1705330200000|2024-01-15 14:50:00|2570.1|2564.1|2575.9|2569.9|2576.1|2570.1|2570.1|2564.1|55
1705330500000|2024-01-15 14:55:00|2575.6|2569.6|2574.9|2568.9|2576.4|2570.4|2574.4|2568.4|55
1705330800000|2024-01-15 15:00:00|2574.6|2568.6|2573.9|2567.9|2575.1|2569.1|2573.1|2567.1|50
1705331100000|2024-01-15 15:05:00|2573.6|2567.6|2572.9|2566.9|2575.4|2569.4|2572.1|2566.1|46
1705331400000|2024-01-15 15:10:00|2572.6|2566.6|2566.4|2560.4|2573.1|2567.1|2566.4|2560.4|45
1705331700000|2024-01-15 15:15:00|2566.6|2560.6|2564.6|2558.6|2568.1|2562.1|2564.1|2558.1|39
1705332000000|2024-01-15 15:20:00|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2562.6|2556.6|41
1705332300000|2024-01-15 15:25:00|2564.1|2558.1|2565.4|2559.4|2567.6|2561.6|2564.1|2558.1|45
1705332600000|2024-01-15 15:30:00|2565.6|2559.6|2564.6|2558.6|2566.1|2560.1|2563.4|2557.4|20
1705332900000|2024-01-15 15:35:00|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2563.4|2557.4|12
1705333200000|2024-01-15 15:40:00|2564.9|2558.9|2563.1|2557.1|2564.9|2558.9|2563.1|2557.1|14
1705333500000|2024-01-15 15:45:00|2562.9|2556.9|2567.1|2561.1|2567.1|2561.1|2562.9|2556.9|38
1705333800000|2024-01-15 15:50:00|2566.6|2560.6|2567.4|2561.4|2567.6|2561.6|2566.4|2560.4|29
1705334100000|2024-01-15 15:55:00|2567.1|2561.1|2559.9|2553.9|2567.1|2561.1|2559.6|2553.6|83
1705334400000|2024-01-15 16:00:00|2560.1|2554.1|2562.1|2556.1|2563.1|2557.1|2560.1|2554.1|32
1705334700000|2024-01-15 16:05:00|2562.4|2556.4|2562.1|2556.1|2562.6|2556.6|2561.9|2555.9|14
1705335000000|2024-01-15 16:10:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|4
1705335300000|2024-01-15 16:15:00|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.4|2554.4|7
1705335600000|2024-01-15 16:20:00|2560.9|2554.9|2561.6|2555.6|2561.9|2555.9|2560.6|2554.6|29
1705335900000|2024-01-15 16:25:00|2561.4|2555.4|2561.1|2555.1|2562.4|2556.4|2560.9|2554.9|11
1705336200000|2024-01-15 16:30:00|2560.9|2554.9|2561.1|2555.1|2561.6|2555.6|2559.9|2553.9|28
1705336500000|2024-01-15 16:35:00|2560.9|2554.9|2562.1|2556.1|2562.1|2556.1|2560.6|2554.6|15
1705336800000|2024-01-15 16:40:00|2561.9|2555.9|2559.9|2553.9|2561.9|2555.9|2559.9|2553.9|33
1705337100000|2024-01-15 16:45:00|2559.6|2553.6|2558.6|2552.6|2559.6|2553.6|2557.1|2551.1|27
1705337400000|2024-01-15 16:50:00|2558.9|2552.9|2559.1|2553.1|2559.6|2553.6|2557.9|2551.9|35
1705337700000|2024-01-15 16:55:00|2559.4|2553.4|2560.1|2554.1|2561.6|2555.6|2559.4|2553.4|29
1705338000000|2024-01-15 17:00:00|2560.4|2554.4|2561.9|2555.9|2561.9|2555.9|2560.1|2554.1|11
1705338300000|2024-01-15 17:05:00|2561.6|2555.6|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|9
1705338600000|2024-01-15 17:10:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1705338900000|2024-01-15 17:15:00|2563.1|2557.1|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|7
1705339200000|2024-01-15 17:20:00|2563.4|2557.4|2566.9|2560.9|2566.9|2560.9|2563.1|2557.1|18
1705339500000|2024-01-15 17:25:00|2567.1|2561.1|2568.9|2562.9|2568.9|2562.9|2566.9|2560.9|8
1705339800000|2024-01-15 17:30:00|2568.6|2562.6|2563.6|2557.6|2569.1|2563.1|2563.5|2557.5|18
1705340100000|2024-01-15 17:35:00|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.1|2557.1|11
1705340400000|2024-01-15 17:40:00|2563.9|2557.9|2563.6|2557.6|2564.1|2558.1|2562.9|2556.9|28
1705340700000|2024-01-15 17:45:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|5
1705341000000|2024-01-15 17:50:00|2564.4|2558.4|2563.1|2557.1|2564.4|2558.4|2563.1|2557.1|5
1705341300000|2024-01-15 17:55:00|2563|2557|2560.5|2554.5|2563.3|2557.3|2559.9|2553.9|40
1705341600000|2024-01-15 18:00:00|2561|2555|2561.8|2555.8|2561.8|2555.8|2561|2555|6
1705341900000|2024-01-15 18:05:00|2561.5|2555.5|2564.8|2558.8|2564.8|2558.8|2561.5|2555.5|6
1705342200000|2024-01-15 18:10:00|2564.5|2558.5|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|3
1705342800000|2024-01-15 18:20:00|2563.6|2557.6|2563.5|2557.5|2563.6|2557.6|2563.5|2557.5|2
1705343100000|2024-01-15 18:25:00|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|3
1705343400000|2024-01-15 18:30:00|2563.4|2557.4|2561.5|2555.5|2563.4|2557.4|2561.5|2555.5|11
1705343700000|2024-01-15 18:35:00|2561.4|2555.4|2562|2556|2562.3|2556.3|2560.6|2554.6|10
1705344000000|2024-01-15 18:40:00|2562.3|2556.3|2562.4|2556.4|2562.6|2556.6|2562.1|2556.1|5
1705344300000|2024-01-15 18:45:00|2561.4|2555.4|2561.6|2555.6|2561.8|2555.8|2561.4|2555.4|4
1705344600000|2024-01-15 18:50:00|2561.5|2555.5|2559.6|2553.6|2561.5|2555.5|2557.9|2551.9|25
1705344900000|2024-01-15 18:55:00|2566|2547.3|2566|2547.3|2567.3|2548.5|2566|2547.3|5
1705366800000|2024-01-16 01:00:00|2554.9|2548.9|2555.6|2549.6|2555.8|2549.8|2554|2548|24
1705367100000|2024-01-16 01:05:00|2555.4|2549.4|2557.8|2551.8|2558.9|2552.9|2554.9|2548.9|45
1705367400000|2024-01-16 01:10:00|2557.5|2551.5|2557.3|2551.3|2557.9|2551.9|2555.8|2549.8|24
1705367700000|2024-01-16 01:15:00|2557|2551|2557.8|2551.8|2557.8|2551.8|2554.8|2548.8|34
1705368000000|2024-01-16 01:20:00|2557.5|2551.5|2559|2553|2561|2555|2557|2551|40
1705368300000|2024-01-16 01:25:00|2559.3|2553.3|2558.5|2552.5|2559.5|2553.5|2558|2552|26
1705368600000|2024-01-16 01:30:00|2558.8|2552.8|2560|2554|2560|2554|2558|2552|48
1705368900000|2024-01-16 01:35:00|2559.8|2553.8|2561.3|2555.3|2563|2557|2559.8|2553.8|38
1705369200000|2024-01-16 01:40:00|2561.5|2555.5|2561.8|2555.8|2562|2556|2560.8|2554.8|19
1705369500000|2024-01-16 01:45:00|2562|2556|2563.3|2557.3|2564.3|2558.3|2561.3|2555.3|38
1705369800000|2024-01-16 01:50:00|2563.5|2557.5|2566|2560|2567.3|2561.3|2563.5|2557.5|35
1705370100000|2024-01-16 01:55:00|2565.8|2559.8|2566|2560|2567|2561|2565.3|2559.3|28
1705370400000|2024-01-16 02:00:00|2565.8|2559.8|2564.8|2558.8|2567.3|2561.3|2564|2558|44
1705370700000|2024-01-16 02:05:00|2564.5|2558.5|2567|2561|2567.8|2561.8|2563.5|2557.5|40
1705371000000|2024-01-16 02:10:00|2567.3|2561.3|2566.3|2560.3|2568|2562|2566.3|2560.3|35
1705371300000|2024-01-16 02:15:00|2566.5|2560.5|2565.8|2559.8|2566.5|2560.5|2565.5|2559.5|14
1705371600000|2024-01-16 02:20:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1705371900000|2024-01-16 02:25:00|2565.3|2559.3|2566|2560|2566|2560|2565.3|2559.3|11
1705372200000|2024-01-16 02:30:00|2565.8|2559.8|2567.3|2561.3|2568.6|2562.6|2565.5|2559.5|69
1705372500000|2024-01-16 02:35:00|2567|2561|2566.5|2560.5|2567.5|2561.5|2565.8|2559.8|46
1705372800000|2024-01-16 02:40:00|2566.3|2560.3|2568.3|2562.3|2569.5|2563.5|2566.3|2560.3|18
1705373100000|2024-01-16 02:45:00|2568.5|2562.5|2567.5|2561.5|2569.5|2563.5|2567.5|2561.5|25
1705373400000|2024-01-16 02:50:00|2567.3|2561.3|2566.8|2560.8|2567.8|2561.8|2566.5|2560.5|19
1705373700000|2024-01-16 02:55:00|2567|2561|2565.3|2559.3|2567.3|2561.3|2565.3|2559.3|7
1705374000000|2024-01-16 03:00:00|2565.5|2559.5|2567|2561|2570|2564|2565.5|2559.5|30
1705374300000|2024-01-16 03:05:00|2567.3|2561.3|2564.5|2558.5|2567.8|2561.8|2564.5|2558.5|11
1705374600000|2024-01-16 03:10:00|2564.8|2558.8|2566.8|2560.8|2567|2561|2564.8|2558.8|28
1705374900000|2024-01-16 03:15:00|2567|2561|2564.8|2558.8|2567.3|2561.3|2564.8|2558.8|19
1705375200000|2024-01-16 03:20:00|2565|2559|2561.5|2555.5|2565|2559|2561.5|2555.5|13
1705375500000|2024-01-16 03:25:00|2561.8|2555.8|2560.5|2554.5|2563.3|2557.3|2560.5|2554.5|24
1705375800000|2024-01-16 03:30:00|2560.3|2554.3|2559|2553|2560.3|2554.3|2558.5|2552.5|8
1705376100000|2024-01-16 03:35:00|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2557.5|2551.5|11
1705376400000|2024-01-16 03:40:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|2
1705376700000|2024-01-16 03:45:00|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1705377000000|2024-01-16 03:50:00|2558.5|2552.5|2558.3|2552.3|2558.8|2552.8|2558|2552|10
1705377300000|2024-01-16 03:55:00|2558|2552|2558.8|2552.8|2559|2553|2558|2552|6
1705377600000|2024-01-16 04:00:00|2559|2553|2557.3|2551.3|2559|2553|2557.3|2551.3|4
1705377900000|2024-01-16 04:05:00|2557|2551|2557.8|2551.8|2558|2552|2557|2551|6
1705378200000|2024-01-16 04:10:00|2557.5|2551.5|2557.8|2551.8|2558.3|2552.3|2556.8|2550.8|13
1705378500000|2024-01-16 04:15:00|2557.5|2551.5|2557.3|2551.3|2558|2552|2557.3|2551.3|5
1705378800000|2024-01-16 04:20:00|2557|2551|2556.5|2550.5|2557.3|2551.3|2556.5|2550.5|4
1705379100000|2024-01-16 04:25:00|2556.8|2550.8|2555.5|2549.5|2557.5|2551.5|2555.3|2549.3|11
1705379400000|2024-01-16 04:30:00|2555.8|2549.8|2555.3|2549.3|2555.8|2549.8|2554.8|2548.8|7
1705379700000|2024-01-16 04:35:00|2555.5|2549.5|2556|2550|2556.3|2550.3|2555.5|2549.5|4
1705380300000|2024-01-16 04:45:00|2555.8|2549.8|2554.5|2548.5|2555.8|2549.8|2554.5|2548.5|7
1705380600000|2024-01-16 04:50:00|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|4
1705380900000|2024-01-16 04:55:00|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554|2548|5
1705381200000|2024-01-16 05:00:00|2554.5|2548.5|2554.8|2548.8|2556|2550|2554|2548|27
1705381500000|2024-01-16 05:05:00|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|10
1705381800000|2024-01-16 05:10:00|2555|2549|2555|2549|2555.8|2549.8|2555|2549|6
1705382100000|2024-01-16 05:15:00|2555.3|2549.3|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|14
1705382400000|2024-01-16 05:20:00|2555.8|2549.8|2553.8|2547.8|2555.8|2549.8|2553.8|2547.8|8
1705382700000|2024-01-16 05:25:00|2553.5|2547.5|2555.5|2549.5|2556|2550|2553.5|2547.5|12
1705383000000|2024-01-16 05:30:00|2555.3|2549.3|2554.3|2548.3|2555.8|2549.8|2553.5|2547.5|77
1705383300000|2024-01-16 05:35:00|2554|2548|2552.5|2546.5|2554|2548|2551.5|2545.5|29
1705383600000|2024-01-16 05:40:00|2552.3|2546.3|2552.3|2546.3|2552.8|2546.8|2550.8|2544.8|26
1705383900000|2024-01-16 05:45:00|2552.8|2546.8|2552.8|2546.8|2554.8|2548.8|2552.3|2546.3|37
1705384200000|2024-01-16 05:50:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2550.5|2544.5|21
1705384500000|2024-01-16 05:55:00|2551.8|2545.8|2551.5|2545.5|2552.5|2546.5|2550.5|2544.5|64
1705384800000|2024-01-16 06:00:00|2551.8|2545.8|2552.3|2546.3|2553|2547|2550.8|2544.8|35
1705385100000|2024-01-16 06:05:00|2552|2546|2552.5|2546.5|2552.5|2546.5|2551|2545|15
1705385400000|2024-01-16 06:10:00|2552.3|2546.3|2554.8|2548.8|2555.8|2549.8|2552|2546|62
1705385700000|2024-01-16 06:15:00|2555|2549|2553.5|2547.5|2557.5|2551.5|2553.5|2547.5|43
1705386000000|2024-01-16 06:20:00|2553.8|2547.8|2552.5|2546.5|2553.8|2547.8|2551.8|2545.8|22
1705386300000|2024-01-16 06:25:00|2552.3|2546.3|2547.5|2541.5|2552.3|2546.3|2546.8|2540.8|47
1705386600000|2024-01-16 06:30:00|2547.3|2541.3|2551.6|2545.6|2551.6|2545.6|2546.1|2540.1|237
1705386900000|2024-01-16 06:35:00|2551.4|2545.4|2548.3|2542.3|2551.4|2545.4|2548.3|2542.3|189
1705387200000|2024-01-16 06:40:00|2548.5|2542.5|2551.3|2545.3|2551.3|2545.3|2548.3|2542.3|123
1705387500000|2024-01-16 06:45:00|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2549.3|2543.3|44
1705387800000|2024-01-16 06:50:00|2550.5|2544.5|2549.3|2543.3|2553.5|2547.5|2549|2543|166
1705388100000|2024-01-16 06:55:00|2549.5|2543.5|2550.8|2544.8|2551.5|2545.5|2549|2543|89
1705388400000|2024-01-16 07:00:00|2551|2545|2550.3|2544.3|2551|2545|2549|2543|38
1705388700000|2024-01-16 07:05:00|2550|2544|2547.8|2541.8|2550.8|2544.8|2547.3|2541.3|41
1705389000000|2024-01-16 07:10:00|2547.5|2541.5|2548.5|2542.5|2549.8|2543.8|2547|2541|31
1705389300000|2024-01-16 07:15:00|2548.3|2542.3|2546.8|2540.8|2548.3|2542.3|2546.5|2540.5|15
1705389600000|2024-01-16 07:20:00|2547|2541|2550.8|2544.8|2551|2545|2547|2541|24
1705389900000|2024-01-16 07:25:00|2550.5|2544.5|2550.8|2544.8|2551.8|2545.8|2550|2544|24
1705390200000|2024-01-16 07:30:00|2551|2545|2551|2545|2551.5|2545.5|2550.5|2544.5|26
1705390500000|2024-01-16 07:35:00|2550.8|2544.8|2553.3|2547.3|2555.8|2549.8|2550.5|2544.5|29
1705390800000|2024-01-16 07:40:00|2553|2547|2554|2548|2554.3|2548.3|2552.8|2546.8|17
1705391100000|2024-01-16 07:45:00|2554.3|2548.3|2556|2550|2556.8|2550.8|2554|2548|30
1705391400000|2024-01-16 07:50:00|2556.3|2550.3|2558.3|2552.3|2558.3|2552.3|2555.8|2549.8|25
1705391700000|2024-01-16 07:55:00|2558|2552|2559|2553|2559|2553|2554.6|2548.6|33
1705392000000|2024-01-16 08:00:00|2558.3|2552.3|2550.6|2544.6|2558.5|2552.5|2549.4|2543.4|99
1705392300000|2024-01-16 08:05:00|2550.9|2544.9|2547.1|2541.1|2552.9|2546.9|2546.6|2540.6|66
1705392600000|2024-01-16 08:10:00|2547.4|2541.4|2549.9|2543.9|2550.6|2544.6|2547.1|2541.1|45
1705392900000|2024-01-16 08:15:00|2550.1|2544.1|2550.9|2544.9|2551.1|2545.1|2549.1|2543.1|65
1705393200000|2024-01-16 08:20:00|2550.6|2544.6|2558.6|2552.6|2561.3|2555.3|2550.4|2544.4|179
1705393500000|2024-01-16 08:25:00|2558.9|2552.9|2551.1|2545.1|2561.1|2555.1|2550.9|2544.9|101
1705393800000|2024-01-16 08:30:00|2551.4|2545.4|2551.4|2545.4|2558.6|2552.6|2550.9|2544.9|92
1705394100000|2024-01-16 08:35:00|2551.6|2545.6|2553.4|2547.4|2555.9|2549.9|2551.4|2545.4|87
1705394400000|2024-01-16 08:40:00|2553.6|2547.6|2551.6|2545.6|2553.9|2547.9|2550.6|2544.6|69
1705394700000|2024-01-16 08:45:00|2551.9|2545.9|2555.1|2549.1|2555.1|2549.1|2550.6|2544.6|47
1705395000000|2024-01-16 08:50:00|2555.4|2549.4|2557.6|2551.6|2559.4|2553.4|2555.4|2549.4|59
1705395300000|2024-01-16 08:55:00|2557.9|2551.9|2557.4|2551.4|2559.1|2553.1|2556.6|2550.6|54
1705395600000|2024-01-16 09:00:00|2557.1|2551.1|2548.9|2542.9|2557.6|2551.6|2548.1|2542.1|108
1705395900000|2024-01-16 09:05:00|2548.6|2542.6|2546.9|2540.9|2549.1|2543.1|2546.1|2540.1|65
1705396200000|2024-01-16 09:10:00|2546.6|2540.6|2546.4|2540.4|2547.4|2541.4|2544.4|2538.4|50
1705396500000|2024-01-16 09:15:00|2546.1|2540.1|2547.6|2541.6|2547.6|2541.6|2544.4|2538.4|49
1705396800000|2024-01-16 09:20:00|2547.9|2541.9|2548.4|2542.4|2549.1|2543.1|2545.9|2539.9|46
1705397100000|2024-01-16 09:25:00|2548.6|2542.6|2548.1|2542.1|2549.1|2543.1|2547.1|2541.1|25
1705397400000|2024-01-16 09:30:00|2548.4|2542.4|2548.4|2542.4|2549.9|2543.9|2548.1|2542.1|54
1705397700000|2024-01-16 09:35:00|2548.1|2542.1|2545.1|2539.1|2548.9|2542.9|2544.9|2538.9|43
1705398000000|2024-01-16 09:40:00|2544.9|2538.9|2546.6|2540.6|2546.6|2540.6|2544.6|2538.6|39
1705398300000|2024-01-16 09:45:00|2546.9|2540.9|2545.1|2539.1|2549.9|2543.9|2545.1|2539.1|45
1705398600000|2024-01-16 09:50:00|2545.4|2539.4|2546.6|2540.6|2547.6|2541.6|2545.4|2539.4|60
1705398900000|2024-01-16 09:55:00|2546.4|2540.4|2552.1|2546.1|2552.8|2546.8|2545.6|2539.6|54
1705399200000|2024-01-16 10:00:00|2551.9|2545.9|2550.1|2544.1|2551.9|2545.9|2548.9|2542.9|32
1705399500000|2024-01-16 10:05:00|2550.4|2544.4|2549.4|2543.4|2550.9|2544.9|2547.9|2541.9|39
1705399800000|2024-01-16 10:10:00|2549.6|2543.6|2547.6|2541.6|2549.9|2543.9|2547.4|2541.4|36
1705400100000|2024-01-16 10:15:00|2547.9|2541.9|2545.6|2539.6|2548.4|2542.4|2545.1|2539.1|32
1705400400000|2024-01-16 10:20:00|2545.9|2539.9|2547.6|2541.6|2548.4|2542.4|2545.4|2539.4|43
1705400700000|2024-01-16 10:25:00|2547.9|2541.9|2544.9|2538.9|2548.1|2542.1|2544.9|2538.9|30
1705401000000|2024-01-16 10:30:00|2544.6|2538.6|2545.6|2539.6|2546.6|2540.6|2543.9|2537.9|24
1705401300000|2024-01-16 10:35:00|2545.9|2539.9|2544.1|2538.1|2546.1|2540.1|2544.1|2538.1|16
1705401600000|2024-01-16 10:40:00|2543.9|2537.9|2540.1|2534.1|2544.1|2538.1|2538.9|2532.9|35
1705401900000|2024-01-16 10:45:00|2540.6|2534.6|2541.1|2535.1|2541.1|2535.1|2538.4|2532.4|40
1705402200000|2024-01-16 10:50:00|2540.9|2534.9|2539.9|2533.9|2541.6|2535.6|2539.9|2533.9|13
1705402500000|2024-01-16 10:55:00|2539.6|2533.6|2538.9|2532.9|2539.9|2533.9|2538.4|2532.4|36
1705402800000|2024-01-16 11:00:00|2538.6|2532.6|2538.9|2532.9|2539.4|2533.4|2536.6|2530.6|34
1705403100000|2024-01-16 11:05:00|2538.1|2532.1|2538.4|2532.4|2540.1|2534.1|2537.4|2531.4|43
1705403400000|2024-01-16 11:10:00|2538.6|2532.6|2537.1|2531.1|2538.9|2532.9|2536.4|2530.4|39
1705403700000|2024-01-16 11:15:00|2537.4|2531.4|2538.1|2532.1|2539.4|2533.4|2537.1|2531.1|45
1705404000000|2024-01-16 11:20:00|2537.6|2531.6|2539.4|2533.4|2539.4|2533.4|2536.9|2530.9|21
1705404300000|2024-01-16 11:25:00|2539.1|2533.1|2537.4|2531.4|2539.1|2533.1|2536.4|2530.4|25
1705404600000|2024-01-16 11:30:00|2537.1|2531.1|2542.6|2536.6|2542.6|2536.6|2537.1|2531.1|30
1705404900000|2024-01-16 11:35:00|2542.4|2536.4|2541.9|2535.9|2543.9|2537.9|2540.9|2534.9|21
1705405200000|2024-01-16 11:40:00|2542.4|2536.4|2541.9|2535.9|2543.1|2537.1|2541.9|2535.9|17
1705405500000|2024-01-16 11:45:00|2541.6|2535.6|2544.4|2538.4|2544.4|2538.4|2540.9|2534.9|18
1705405800000|2024-01-16 11:50:00|2544.6|2538.6|2545.4|2539.4|2546.6|2540.6|2544.4|2538.4|38
1705406100000|2024-01-16 11:55:00|2545.6|2539.6|2547.4|2541.4|2547.4|2541.4|2544.9|2538.9|31
1705406400000|2024-01-16 12:00:00|2547.1|2541.1|2547.4|2541.4|2549.1|2543.1|2546.9|2540.9|19
1705406700000|2024-01-16 12:05:00|2547.1|2541.1|2548.6|2542.6|2549.1|2543.1|2546.4|2540.4|20
1705407000000|2024-01-16 12:10:00|2548.4|2542.4|2546.6|2540.6|2548.4|2542.4|2546.6|2540.6|16
1705407300000|2024-01-16 12:15:00|2546.9|2540.9|2546.1|2540.1|2547.1|2541.1|2545.9|2539.9|10
1705407600000|2024-01-16 12:20:00|2545.9|2539.9|2546.4|2540.4|2547.4|2541.4|2543.6|2537.6|42
1705407900000|2024-01-16 12:25:00|2546.6|2540.6|2547.4|2541.4|2547.4|2541.4|2545.6|2539.6|30
1705408200000|2024-01-16 12:30:00|2547.6|2541.6|2545.9|2539.9|2548.6|2542.6|2543.6|2537.6|74
1705408500000|2024-01-16 12:35:00|2545.6|2539.6|2547.1|2541.1|2548.4|2542.4|2544.4|2538.4|76
1705408800000|2024-01-16 12:40:00|2547.4|2541.4|2543.6|2537.6|2548.1|2542.1|2543.4|2537.4|48
1705409100000|2024-01-16 12:45:00|2543.9|2537.9|2544.4|2538.4|2545.9|2539.9|2541.4|2535.4|41
1705409400000|2024-01-16 12:50:00|2544.6|2538.6|2544.6|2538.6|2545.4|2539.4|2541.6|2535.6|74
1705409700000|2024-01-16 12:55:00|2544.4|2538.4|2546.6|2540.6|2547.3|2541.3|2543.4|2537.4|62
1705410000000|2024-01-16 13:00:00|2546.4|2540.4|2543.6|2537.6|2548.4|2542.4|2543.6|2537.6|124
1705410300000|2024-01-16 13:05:00|2543.9|2537.9|2544.4|2538.4|2545.6|2539.6|2542.9|2536.9|88
1705410600000|2024-01-16 13:10:00|2544.9|2538.9|2544.6|2538.6|2547.9|2541.9|2543.6|2537.6|77
1705410900000|2024-01-16 13:15:00|2544.9|2538.9|2545.9|2539.9|2546.4|2540.4|2544.4|2538.4|52
1705411200000|2024-01-16 13:20:00|2546.1|2540.1|2543.4|2537.4|2546.4|2540.4|2542.6|2536.6|99
1705411500000|2024-01-16 13:25:00|2543.1|2537.1|2545.4|2539.4|2548.4|2542.4|2542.9|2536.9|73
1705411800000|2024-01-16 13:30:00|2545.6|2539.6|2551.9|2545.9|2555.1|2549.1|2545.6|2539.6|172
1705412100000|2024-01-16 13:35:00|2551.4|2545.4|2549.1|2543.1|2552.4|2546.4|2547.6|2541.6|103
1705412400000|2024-01-16 13:40:00|2548.9|2542.9|2546.9|2540.9|2550.9|2544.9|2546.9|2540.9|68
1705412700000|2024-01-16 13:45:00|2546.6|2540.6|2544.4|2538.4|2546.6|2540.6|2542.6|2536.6|71
1705413000000|2024-01-16 13:50:00|2544.1|2538.1|2542.9|2536.9|2545.6|2539.6|2541.9|2535.9|89
1705413300000|2024-01-16 13:55:00|2542.6|2536.6|2542.4|2536.4|2544.4|2538.4|2541.4|2535.4|54
1705413600000|2024-01-16 14:00:00|2542.6|2536.6|2541.1|2535.1|2544.4|2538.4|2541.1|2535.1|89
1705413900000|2024-01-16 14:05:00|2540.9|2534.9|2546.6|2540.6|2546.6|2540.6|2540.9|2534.9|45
1705414200000|2024-01-16 14:10:00|2546.4|2540.4|2544.6|2538.6|2546.9|2540.9|2541.6|2535.6|77
1705414500000|2024-01-16 14:15:00|2544.4|2538.4|2545.9|2539.9|2546.6|2540.6|2542.6|2536.6|40
1705414800000|2024-01-16 14:20:00|2545.6|2539.6|2547.9|2541.9|2548.9|2542.9|2543.9|2537.9|77
1705415100000|2024-01-16 14:25:00|2547.6|2541.6|2545.6|2539.6|2548.1|2542.1|2544.4|2538.4|50
1705415400000|2024-01-16 14:30:00|2545.4|2539.4|2541.9|2535.9|2545.4|2539.4|2539.4|2533.4|113
1705415700000|2024-01-16 14:35:00|2541.6|2535.6|2542.1|2536.1|2542.1|2536.1|2539.4|2533.4|78
1705416000000|2024-01-16 14:40:00|2541.9|2535.9|2537.1|2531.1|2543.1|2537.1|2537.1|2531.1|80
1705416300000|2024-01-16 14:45:00|2536.9|2530.9|2536.1|2530.1|2539.4|2533.4|2534.9|2528.9|88
1705416600000|2024-01-16 14:50:00|2536.4|2530.4|2536.1|2530.1|2537.9|2531.9|2534.1|2528.1|106
1705416900000|2024-01-16 14:55:00|2536.4|2530.4|2538.4|2532.4|2539.4|2533.4|2534.1|2528.1|93
1705417200000|2024-01-16 15:00:00|2538.6|2532.6|2536.1|2530.1|2540.6|2534.6|2536.1|2530.1|95
1705417500000|2024-01-16 15:05:00|2536.4|2530.4|2540.1|2534.1|2540.1|2534.1|2534.1|2528.1|72
1705417800000|2024-01-16 15:10:00|2539.9|2533.9|2545.4|2539.4|2545.4|2539.4|2539.9|2533.9|77
1705418100000|2024-01-16 15:15:00|2545.1|2539.1|2546.4|2540.4|2548.1|2542.1|2543.1|2537.1|63
1705418400000|2024-01-16 15:20:00|2546.1|2540.1|2547.6|2541.6|2549.1|2543.1|2546.1|2540.1|31
1705418700000|2024-01-16 15:25:00|2547.4|2541.4|2548.1|2542.1|2548.4|2542.4|2542.4|2536.4|75
1705419000000|2024-01-16 15:30:00|2547.9|2541.9|2546.6|2540.6|2551.9|2545.9|2545.6|2539.6|75
1705419300000|2024-01-16 15:35:00|2546.9|2540.9|2547.4|2541.4|2547.9|2541.9|2544.4|2538.4|44
1705419600000|2024-01-16 15:40:00|2547.1|2541.1|2550.4|2544.4|2552.4|2546.4|2547.1|2541.1|72
1705419900000|2024-01-16 15:45:00|2550.1|2544.1|2553.9|2547.9|2554.1|2548.1|2550.1|2544.1|43
1705420200000|2024-01-16 15:50:00|2554.1|2548.1|2553.6|2547.6|2556.1|2550.1|2552.4|2546.4|59
1705420500000|2024-01-16 15:55:00|2553.4|2547.4|2547.9|2541.9|2554.9|2548.9|2546.4|2540.4|83
1705420800000|2024-01-16 16:00:00|2548.1|2542.1|2545.8|2539.8|2548.4|2542.4|2541.5|2535.5|286
1705421100000|2024-01-16 16:05:00|2546|2540|2544.9|2538.9|2549.9|2543.9|2542.4|2536.4|135
1705421400000|2024-01-16 16:10:00|2544.6|2538.6|2545.6|2539.6|2548.4|2542.4|2543.6|2537.6|76
1705421700000|2024-01-16 16:15:00|2545.4|2539.4|2546.6|2540.6|2548.1|2542.1|2544.9|2538.9|82
1705422000000|2024-01-16 16:20:00|2546.9|2540.9|2547.1|2541.1|2548.6|2542.6|2543.4|2537.4|91
1705422300000|2024-01-16 16:25:00|2546.9|2540.9|2544.9|2538.9|2546.9|2540.9|2544.4|2538.4|49
1705422600000|2024-01-16 16:30:00|2545.1|2539.1|2545.1|2539.1|2546.1|2540.1|2544.9|2538.9|41
1705422900000|2024-01-16 16:35:00|2544.9|2538.9|2544.6|2538.6|2545.4|2539.4|2540.9|2534.9|52
1705423200000|2024-01-16 16:40:00|2544.4|2538.4|2546.1|2540.1|2546.1|2540.1|2541.9|2535.9|40
1705423500000|2024-01-16 16:45:00|2545.9|2539.9|2544.1|2538.1|2547.4|2541.4|2543.6|2537.6|34
1705423800000|2024-01-16 16:50:00|2543.9|2537.9|2541.4|2535.4|2545.1|2539.1|2541.4|2535.4|47
1705424100000|2024-01-16 16:55:00|2541.6|2535.6|2540.4|2534.4|2542.6|2536.6|2540.1|2534.1|30
1705424400000|2024-01-16 17:00:00|2540.6|2534.6|2544.9|2538.9|2547.1|2541.1|2540.6|2534.6|34
1705424700000|2024-01-16 17:05:00|2544.4|2538.4|2542.1|2536.1|2544.4|2538.4|2541.9|2535.9|13
1705425000000|2024-01-16 17:10:00|2541.9|2535.9|2539.9|2533.9|2541.9|2535.9|2539.9|2533.9|14
1705425300000|2024-01-16 17:15:00|2539.6|2533.6|2544.1|2538.1|2544.9|2538.9|2539.6|2533.6|23
1705425600000|2024-01-16 17:20:00|2544.6|2538.6|2544.6|2538.6|2545.4|2539.4|2544.4|2538.4|24
1705425900000|2024-01-16 17:25:00|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2544.1|2538.1|17
1705426200000|2024-01-16 17:30:00|2544.6|2538.6|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|6
1705426500000|2024-01-16 17:35:00|2544.9|2538.9|2545.6|2539.6|2546.1|2540.1|2544.6|2538.6|24
1705426800000|2024-01-16 17:40:00|2545.9|2539.9|2547.4|2541.4|2547.6|2541.6|2545.9|2539.9|15
1705427100000|2024-01-16 17:45:00|2547.6|2541.6|2549.1|2543.1|2549.4|2543.4|2547.4|2541.4|9
1705427400000|2024-01-16 17:50:00|2548.9|2542.9|2546.9|2540.9|2548.9|2542.9|2546.9|2540.9|10
1705427700000|2024-01-16 17:55:00|2546.6|2540.6|2548.3|2542.3|2549.8|2543.8|2546.4|2540.4|17
1705428000000|2024-01-16 18:00:00|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1705428300000|2024-01-16 18:05:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|2
1705428600000|2024-01-16 18:10:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|18
1705428900000|2024-01-16 18:15:00|2551|2545|2550|2544|2551|2545|2550|2544|10
1705429200000|2024-01-16 18:20:00|2549.9|2543.9|2550|2544|2550.1|2544.1|2549.3|2543.3|13
1705429500000|2024-01-16 18:25:00|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|5
1705429800000|2024-01-16 18:30:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550|2544|9
1705430100000|2024-01-16 18:35:00|2550|2544|2550|2544|2550.3|2544.3|2550|2544|5
1705430400000|2024-01-16 18:40:00|2549.8|2543.8|2549|2543|2549.8|2543.8|2548.9|2542.9|5
1705430700000|2024-01-16 18:45:00|2548.8|2542.8|2550.5|2544.5|2551.3|2545.3|2547.3|2541.3|27
1705431000000|2024-01-16 18:50:00|2550.1|2544.1|2558.1|2552.1|2559.4|2553.4|2550.1|2544.1|57
1705431300000|2024-01-16 18:55:00|2558.4|2552.4|2562.3|2543.3|2565|2552.4|2558.4|2543.3|7
1705453200000|2024-01-17 01:00:00|2547.6|2541.6|2546.4|2540.4|2549.6|2543.6|2545.8|2539.8|107
1705453500000|2024-01-17 01:05:00|2546.8|2540.8|2544|2538|2547.1|2541.1|2543.5|2537.5|62
1705453800000|2024-01-17 01:10:00|2544.3|2538.3|2545.8|2539.8|2545.8|2539.8|2543.8|2537.8|27
1705454100000|2024-01-17 01:15:00|2546|2540|2546.3|2540.3|2547.3|2541.3|2545.5|2539.5|70
1705454400000|2024-01-17 01:20:00|2546|2540|2544.8|2538.8|2546.4|2540.4|2544|2538|62
1705454700000|2024-01-17 01:25:00|2545|2539|2545.8|2539.8|2545.8|2539.8|2543.5|2537.5|46
1705455000000|2024-01-17 01:30:00|2546|2540|2545.8|2539.8|2546.5|2540.5|2543.5|2537.5|85
1705455300000|2024-01-17 01:35:00|2545.5|2539.5|2546.3|2540.3|2546.3|2540.3|2544.8|2538.8|16
1705455600000|2024-01-17 01:40:00|2546.5|2540.5|2545.8|2539.8|2548.5|2542.5|2545.5|2539.5|35
1705455900000|2024-01-17 01:45:00|2545.5|2539.5|2545.3|2539.3|2545.8|2539.8|2544|2538|39
1705456200000|2024-01-17 01:50:00|2545|2539|2544|2538|2545|2539|2543.8|2537.8|13
1705456500000|2024-01-17 01:55:00|2543.8|2537.8|2545.3|2539.3|2545.3|2539.3|2543.5|2537.5|17
1705456800000|2024-01-17 02:00:00|2545|2539|2545.8|2539.8|2545.8|2539.8|2543.5|2537.5|29
1705457100000|2024-01-17 02:05:00|2546|2540|2550.3|2544.3|2551|2545|2546|2540|48
1705457400000|2024-01-17 02:10:00|2550.5|2544.5|2547.8|2541.8|2553|2547|2547.8|2541.8|82
1705457700000|2024-01-17 02:15:00|2547.5|2541.5|2546.5|2540.5|2547.5|2541.5|2545.8|2539.8|18
1705458000000|2024-01-17 02:20:00|2546.3|2540.3|2546.8|2540.8|2547.5|2541.5|2545.8|2539.8|12
1705458300000|2024-01-17 02:25:00|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1705458600000|2024-01-17 02:30:00|2546.8|2540.8|2547.5|2541.5|2548.3|2542.3|2546.8|2540.8|12
1705458900000|2024-01-17 02:35:00|2547.8|2541.8|2545.8|2539.8|2547.8|2541.8|2545.3|2539.3|14
1705459200000|2024-01-17 02:40:00|2546|2540|2548|2542|2548|2542|2545.8|2539.8|14
1705459500000|2024-01-17 02:45:00|2548.3|2542.3|2549.8|2543.8|2549.8|2543.8|2548.3|2542.3|8
1705459800000|2024-01-17 02:50:00|2550|2544|2549.8|2543.8|2551.3|2545.3|2549.8|2543.8|16
1705460100000|2024-01-17 02:55:00|2549.5|2543.5|2546.8|2540.8|2549.5|2543.5|2546.5|2540.5|11
1705460400000|2024-01-17 03:00:00|2546.5|2540.5|2545.3|2539.3|2547.3|2541.3|2544.5|2538.5|23
1705460700000|2024-01-17 03:05:00|2545|2539|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|14
1705461000000|2024-01-17 03:10:00|2545.5|2539.5|2546.3|2540.3|2547.3|2541.3|2545.3|2539.3|18
1705461300000|2024-01-17 03:15:00|2546|2540|2545.3|2539.3|2546.8|2540.8|2545.3|2539.3|18
1705461600000|2024-01-17 03:20:00|2545|2539|2544.8|2538.8|2547|2541|2544.8|2538.8|23
1705461900000|2024-01-17 03:25:00|2545.3|2539.3|2542.5|2536.5|2545.3|2539.3|2542.5|2536.5|40
1705462200000|2024-01-17 03:30:00|2542.3|2536.3|2541.5|2535.5|2542.8|2536.8|2541.5|2535.5|14
1705462500000|2024-01-17 03:35:00|2541.3|2535.3|2539.8|2533.8|2541.3|2535.3|2539.8|2533.8|8
1705462800000|2024-01-17 03:40:00|2539.5|2533.5|2540|2534|2540.5|2534.5|2539.3|2533.3|9
1705463100000|2024-01-17 03:45:00|2540.3|2534.3|2539.5|2533.5|2540.3|2534.3|2539.5|2533.5|7
1705463400000|2024-01-17 03:50:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538.5|2532.5|8
1705463700000|2024-01-17 03:55:00|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|3
1705464000000|2024-01-17 04:00:00|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|2
1705464300000|2024-01-17 04:05:00|2539|2533|2540.3|2534.3|2540.5|2534.5|2539|2533|7
1705464600000|2024-01-17 04:10:00|2540|2534|2540|2534|2540|2534|2539.8|2533.8|3
1705464900000|2024-01-17 04:15:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|7
1705465200000|2024-01-17 04:20:00|2539.5|2533.5|2539.3|2533.3|2539.8|2533.8|2539|2533|9
1705465500000|2024-01-17 04:25:00|2539|2533|2539|2533|2539|2533|2538.5|2532.5|5
1705465800000|2024-01-17 04:30:00|2538.8|2532.8|2539|2533|2539|2533|2538.5|2532.5|6
1705466100000|2024-01-17 04:35:00|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|5
1705466400000|2024-01-17 04:40:00|2539.5|2533.5|2539|2533|2539.8|2533.8|2539|2533|7
1705466700000|2024-01-17 04:45:00|2538.8|2532.8|2539|2533|2539.3|2533.3|2538.8|2532.8|4
1705467000000|2024-01-17 04:50:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1705467300000|2024-01-17 04:55:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1705467600000|2024-01-17 05:00:00|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1705467900000|2024-01-17 05:05:00|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|5
1705468200000|2024-01-17 05:10:00|2538.3|2532.3|2536.5|2530.5|2538.3|2532.3|2536.5|2530.5|7
1705468500000|2024-01-17 05:15:00|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|6
1705468800000|2024-01-17 05:20:00|2536.8|2530.8|2538.3|2532.3|2538.3|2532.3|2536.8|2530.8|9
1705469100000|2024-01-17 05:25:00|2538.5|2532.5|2538.8|2532.8|2539|2533|2538.5|2532.5|8
1705469400000|2024-01-17 05:30:00|2538.5|2532.5|2536|2530|2540.5|2534.5|2535.8|2529.8|59
1705469700000|2024-01-17 05:35:00|2536.3|2530.3|2534.8|2528.8|2536.3|2530.3|2533.8|2527.8|29
1705470000000|2024-01-17 05:40:00|2535|2529|2534|2528|2536.3|2530.3|2533.5|2527.5|25
1705470300000|2024-01-17 05:45:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2532.8|2526.8|43
1705470600000|2024-01-17 05:50:00|2534.5|2528.5|2534.5|2528.5|2536.8|2530.8|2533.8|2527.8|59
1705470900000|2024-01-17 05:55:00|2534.8|2528.8|2535.3|2529.3|2535.5|2529.5|2534.5|2528.5|26
1705471200000|2024-01-17 06:00:00|2535|2529|2532.5|2526.5|2535|2529|2532.5|2526.5|22
1705471500000|2024-01-17 06:05:00|2532.3|2526.3|2532|2526|2534.3|2528.3|2531.3|2525.3|44
1705471800000|2024-01-17 06:10:00|2531.8|2525.8|2531.8|2525.8|2532.8|2526.8|2529.8|2523.8|47
1705472100000|2024-01-17 06:15:00|2532|2526|2533.8|2527.8|2533.8|2527.8|2531.3|2525.3|27
1705472400000|2024-01-17 06:20:00|2534|2528|2535.8|2529.8|2537|2531|2531.8|2525.8|57
1705472700000|2024-01-17 06:25:00|2536|2530|2534.8|2528.8|2536|2530|2534.5|2528.5|16
1705473000000|2024-01-17 06:30:00|2535|2529|2532.8|2526.8|2535.3|2529.3|2532.8|2526.8|13
1705473300000|2024-01-17 06:35:00|2533|2527|2532|2526|2533|2527|2532|2526|23
1705473600000|2024-01-17 06:40:00|2532.3|2526.3|2532|2526|2533.5|2527.5|2532|2526|33
1705473900000|2024-01-17 06:45:00|2531.8|2525.8|2530|2524|2531.8|2525.8|2530|2524|21
1705474200000|2024-01-17 06:50:00|2529.8|2523.8|2528|2522|2529.8|2523.8|2528|2522|25
1705474500000|2024-01-17 06:55:00|2527.8|2521.8|2528.8|2522.8|2529|2523|2527.3|2521.3|21
1705474800000|2024-01-17 07:00:00|2529|2523|2528.8|2522.8|2529|2523|2527.3|2521.3|25
1705475100000|2024-01-17 07:05:00|2528.5|2522.5|2528.3|2522.3|2529|2523|2527.8|2521.8|14
1705475400000|2024-01-17 07:10:00|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|6
1705475700000|2024-01-17 07:15:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|8
1705476000000|2024-01-17 07:20:00|2527.5|2521.5|2524.3|2518.3|2527.8|2521.8|2523.8|2517.8|49
1705476300000|2024-01-17 07:25:00|2524|2518|2518.8|2512.8|2524|2518|2518.3|2512.3|53
1705476600000|2024-01-17 07:30:00|2519|2513|2517.8|2511.8|2519.3|2513.3|2517.5|2511.5|42
1705476900000|2024-01-17 07:35:00|2517.5|2511.5|2515.3|2509.3|2517.8|2511.8|2514.8|2508.8|23
1705477200000|2024-01-17 07:40:00|2515.5|2509.5|2517.3|2511.3|2518.5|2512.5|2515.5|2509.5|45
1705477500000|2024-01-17 07:45:00|2517.5|2511.5|2510.5|2504.5|2517.5|2511.5|2510.3|2504.3|45
1705477800000|2024-01-17 07:50:00|2510.8|2504.8|2514|2508|2514.3|2508.3|2509.3|2503.3|78
1705478100000|2024-01-17 07:55:00|2514.3|2508.3|2512.9|2506.9|2515.1|2509.1|2512.6|2506.6|59
1705478400000|2024-01-17 08:00:00|2513.6|2507.6|2507.3|2501.3|2514.5|2508.5|2504|2498|127
1705478700000|2024-01-17 08:05:00|2507.6|2501.6|2505.4|2499.4|2507.6|2501.6|2504.1|2498.1|76
1705479000000|2024-01-17 08:10:00|2504.6|2498.6|2503.9|2497.9|2504.6|2498.6|2502.4|2496.4|48
1705479300000|2024-01-17 08:15:00|2504.1|2498.1|2506.9|2500.9|2509.3|2503.3|2503.4|2497.4|82
1705479600000|2024-01-17 08:20:00|2506.6|2500.6|2507.6|2501.6|2508.6|2502.6|2505.3|2499.3|78
1705479900000|2024-01-17 08:25:00|2507.4|2501.4|2503.4|2497.4|2507.4|2501.4|2503.1|2497.1|64
1705480200000|2024-01-17 08:30:00|2503.1|2497.1|2503.4|2497.4|2504.4|2498.4|2501.4|2495.4|78
1705480500000|2024-01-17 08:35:00|2503.1|2497.1|2498.4|2492.4|2503.1|2497.1|2498.4|2492.4|52
1705480800000|2024-01-17 08:40:00|2497.4|2491.4|2501.4|2495.4|2501.6|2495.6|2497.4|2491.4|38
1705481100000|2024-01-17 08:45:00|2501.1|2495.1|2499.6|2493.6|2501.4|2495.4|2496.4|2490.4|41
1705481400000|2024-01-17 08:50:00|2499.4|2493.4|2501.1|2495.1|2501.4|2495.4|2498.9|2492.9|33
1705481700000|2024-01-17 08:55:00|2501.4|2495.4|2499.4|2493.4|2501.9|2495.9|2499.4|2493.4|52
1705482000000|2024-01-17 09:00:00|2499.6|2493.6|2504.9|2498.9|2504.9|2498.9|2499.1|2493.1|78
1705482300000|2024-01-17 09:05:00|2505.1|2499.1|2504.1|2498.1|2506.6|2500.6|2503.6|2497.6|50
1705482600000|2024-01-17 09:10:00|2504.4|2498.4|2503.9|2497.9|2505.1|2499.1|2502|2496|60
1705482900000|2024-01-17 09:15:00|2503.6|2497.6|2501.6|2495.6|2504.6|2498.6|2500.9|2494.9|69
1705483200000|2024-01-17 09:20:00|2501.9|2495.9|2500.1|2494.1|2502.6|2496.6|2500.1|2494.1|37
1705483500000|2024-01-17 09:25:00|2499.9|2493.9|2496.1|2490.1|2499.9|2493.9|2494.4|2488.4|58
1705483800000|2024-01-17 09:30:00|2495.9|2489.9|2497.4|2491.4|2498.1|2492.1|2494.6|2488.6|42
1705484100000|2024-01-17 09:35:00|2497.6|2491.6|2498.1|2492.1|2498.6|2492.6|2496.9|2490.9|41
1705484400000|2024-01-17 09:40:00|2498.4|2492.4|2499.1|2493.1|2499.4|2493.4|2497.9|2491.9|18
1705484700000|2024-01-17 09:45:00|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2497.6|2491.6|22
1705485000000|2024-01-17 09:50:00|2497.9|2491.9|2495.9|2489.9|2497.9|2491.9|2494.4|2488.4|26
1705485300000|2024-01-17 09:55:00|2496.1|2490.1|2498.6|2492.6|2498.6|2492.6|2495.6|2489.6|46
1705485600000|2024-01-17 10:00:00|2498.4|2492.4|2500.6|2494.6|2501.4|2495.4|2498.4|2492.4|64
1705485900000|2024-01-17 10:05:00|2500.9|2494.9|2501.9|2495.9|2502.9|2496.9|2500.6|2494.6|40
1705486200000|2024-01-17 10:10:00|2501.6|2495.6|2500.4|2494.4|2502.9|2496.9|2500.1|2494.1|33
1705486500000|2024-01-17 10:15:00|2500.6|2494.6|2504.6|2498.6|2505.1|2499.1|2500.1|2494.1|64
1705486800000|2024-01-17 10:20:00|2504.9|2498.9|2503.6|2497.6|2504.9|2498.9|2502.4|2496.4|59
1705487100000|2024-01-17 10:25:00|2503.9|2497.9|2506.4|2500.4|2506.6|2500.6|2503.9|2497.9|58
1705487400000|2024-01-17 10:30:00|2506.6|2500.6|2502.6|2496.6|2507.6|2501.6|2502.1|2496.1|51
1705487700000|2024-01-17 10:35:00|2502.9|2496.9|2502.1|2496.1|2503.1|2497.1|2501.9|2495.9|30
1705488000000|2024-01-17 10:40:00|2502.4|2496.4|2502.6|2496.6|2503.4|2497.4|2502.1|2496.1|14
1705488300000|2024-01-17 10:45:00|2502.9|2496.9|2503.4|2497.4|2504.6|2498.6|2502.9|2496.9|15
1705488600000|2024-01-17 10:50:00|2503.1|2497.1|2503.6|2497.6|2503.9|2497.9|2502.4|2496.4|37
1705488900000|2024-01-17 10:55:00|2503.9|2497.9|2502.6|2496.6|2503.9|2497.9|2502.1|2496.1|26
1705489200000|2024-01-17 11:00:00|2502.9|2496.9|2502.4|2496.4|2503.9|2497.9|2502.4|2496.4|29
1705489500000|2024-01-17 11:05:00|2502.6|2496.6|2503.4|2497.4|2503.9|2497.9|2502.6|2496.6|21
1705489800000|2024-01-17 11:10:00|2503.1|2497.1|2502.6|2496.6|2503.6|2497.6|2502.4|2496.4|27
1705490100000|2024-01-17 11:15:00|2502.4|2496.4|2502.9|2496.9|2503.1|2497.1|2502.1|2496.1|23
1705490400000|2024-01-17 11:20:00|2503.1|2497.1|2503.1|2497.1|2503.6|2497.6|2502.4|2496.4|35
1705490700000|2024-01-17 11:25:00|2502.9|2496.9|2504.6|2498.6|2504.9|2498.9|2502.9|2496.9|19
1705491000000|2024-01-17 11:30:00|2504.9|2498.9|2506.1|2500.1|2506.4|2500.4|2504.1|2498.1|42
1705491300000|2024-01-17 11:35:00|2506.4|2500.4|2506.9|2500.9|2508.4|2502.4|2506.4|2500.4|41
1705491600000|2024-01-17 11:40:00|2506.6|2500.6|2506.1|2500.1|2507.9|2501.9|2505.9|2499.9|39
1705491900000|2024-01-17 11:45:00|2506.4|2500.4|2507.6|2501.6|2508.4|2502.4|2506.4|2500.4|37
1705492200000|2024-01-17 11:50:00|2507.9|2501.9|2508.1|2502.1|2508.6|2502.6|2507.1|2501.1|46
1705492500000|2024-01-17 11:55:00|2508.4|2502.4|2507.1|2501.1|2508.6|2502.6|2505.6|2499.6|31
1705492800000|2024-01-17 12:00:00|2506.9|2500.9|2507.6|2501.6|2508.9|2502.9|2506.6|2500.6|77
1705493100000|2024-01-17 12:05:00|2507.4|2501.4|2505.4|2499.4|2507.4|2501.4|2503.4|2497.4|75
1705493400000|2024-01-17 12:10:00|2506.1|2500.1|2506.6|2500.6|2507.1|2501.1|2505.1|2499.1|41
1705493700000|2024-01-17 12:15:00|2506.9|2500.9|2507.1|2501.1|2507.9|2501.9|2506.6|2500.6|57
1705494000000|2024-01-17 12:20:00|2507.4|2501.4|2505.6|2499.6|2507.4|2501.4|2505.4|2499.4|39
1705494300000|2024-01-17 12:25:00|2505.4|2499.4|2503.1|2497.1|2505.4|2499.4|2502.6|2496.6|45
1705494600000|2024-01-17 12:30:00|2503.4|2497.4|2503.1|2497.1|2504.1|2498.1|2502.6|2496.6|25
1705494900000|2024-01-17 12:35:00|2502.9|2496.9|2505.6|2499.6|2506.1|2500.1|2502.9|2496.9|30
1705495200000|2024-01-17 12:40:00|2505.9|2499.9|2504.6|2498.6|2505.9|2499.9|2504.4|2498.4|22
1705495500000|2024-01-17 12:45:00|2504.4|2498.4|2505.4|2499.4|2505.9|2499.9|2503.4|2497.4|35
1705495800000|2024-01-17 12:50:00|2505.6|2499.6|2508.1|2502.1|2508.1|2502.1|2505.4|2499.4|56
1705496100000|2024-01-17 12:55:00|2508.6|2502.6|2506.1|2500.1|2509.1|2503.1|2505.4|2499.4|54
1705496400000|2024-01-17 13:00:00|2505.9|2499.9|2503.1|2497.1|2507.1|2501.1|2502.6|2496.6|133
1705496700000|2024-01-17 13:05:00|2502.9|2496.9|2499.9|2493.9|2503.9|2497.9|2499.6|2493.6|75
1705497000000|2024-01-17 13:10:00|2499.6|2493.6|2499.9|2493.9|2502.1|2496.1|2499.4|2493.4|69
1705497300000|2024-01-17 13:15:00|2499.6|2493.6|2494.6|2488.6|2500.6|2494.6|2493.9|2487.9|102
1705497600000|2024-01-17 13:20:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2491.4|2485.4|92
1705497900000|2024-01-17 13:25:00|2493.6|2487.6|2491.6|2485.6|2493.9|2487.9|2491.4|2485.4|73
1705498200000|2024-01-17 13:30:00|2491.4|2485.4|2491.1|2485.1|2493.6|2487.6|2489.6|2483.6|165
1705498500000|2024-01-17 13:35:00|2490.9|2484.9|2494.9|2488.9|2495.6|2489.6|2490.4|2484.4|111
1705498800000|2024-01-17 13:40:00|2495.1|2489.1|2492.9|2486.9|2495.4|2489.4|2492.9|2486.9|52
1705499100000|2024-01-17 13:45:00|2492.6|2486.6|2491.9|2485.9|2493.4|2487.4|2490.9|2484.9|58
1705499400000|2024-01-17 13:50:00|2492.1|2486.1|2490.1|2484.1|2492.6|2486.6|2489.4|2483.4|62
1705499700000|2024-01-17 13:55:00|2490.4|2484.4|2488.6|2482.6|2490.4|2484.4|2488.4|2482.4|33
1705500000000|2024-01-17 14:00:00|2488.9|2482.9|2486.4|2480.4|2489.4|2483.4|2485.4|2479.4|103
1705500300000|2024-01-17 14:05:00|2486.6|2480.6|2490.1|2484.1|2490.4|2484.4|2486.6|2480.6|42
1705500600000|2024-01-17 14:10:00|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2486.9|2480.9|47
1705500900000|2024-01-17 14:15:00|2489.9|2483.9|2491.9|2485.9|2492.4|2486.4|2489.1|2483.1|80
1705501200000|2024-01-17 14:20:00|2491.6|2485.6|2488.6|2482.6|2491.9|2485.9|2488.4|2482.4|103
1705501500000|2024-01-17 14:25:00|2488.9|2482.9|2489.4|2483.4|2490.6|2484.6|2488.1|2482.1|57
1705501800000|2024-01-17 14:30:00|2488.6|2482.6|2485.9|2479.9|2490.6|2484.6|2485.4|2479.4|117
1705502100000|2024-01-17 14:35:00|2486.1|2480.1|2482.1|2476.1|2486.6|2480.6|2477.9|2471.9|121
1705502400000|2024-01-17 14:40:00|2481.9|2475.9|2480.6|2474.6|2482.6|2476.6|2479.1|2473.1|120
1705502700000|2024-01-17 14:45:00|2480.1|2474.1|2481.6|2475.6|2481.9|2475.9|2479.4|2473.4|134
1705503000000|2024-01-17 14:50:00|2481.9|2475.9|2481.4|2475.4|2482.4|2476.4|2480.1|2474.1|107
1705503300000|2024-01-17 14:55:00|2481.1|2475.1|2475.6|2469.6|2481.4|2475.4|2475.4|2469.4|80
1705503600000|2024-01-17 15:00:00|2475.9|2469.9|2476.4|2470.4|2479.1|2473.1|2475.6|2469.6|78
1705503900000|2024-01-17 15:05:00|2476.1|2470.1|2477.9|2471.9|2481.4|2475.4|2476.1|2470.1|91
1705504200000|2024-01-17 15:10:00|2477.6|2471.6|2477.6|2471.6|2479.4|2473.4|2476.6|2470.6|72
1705504500000|2024-01-17 15:15:00|2477.9|2471.9|2482.1|2476.1|2485.1|2479.1|2477.9|2471.9|89
1705504800000|2024-01-17 15:20:00|2482.6|2476.6|2481.1|2475.1|2484.1|2478.1|2480.4|2474.4|48
1705505100000|2024-01-17 15:25:00|2480.9|2474.9|2478.1|2472.1|2481.1|2475.1|2477.4|2471.4|106
1705505400000|2024-01-17 15:30:00|2477.9|2471.9|2474.6|2468.6|2479.9|2473.9|2473.5|2467.5|90
1705505700000|2024-01-17 15:35:00|2474.4|2468.4|2476.6|2470.6|2477.6|2471.6|2473.6|2467.6|73
1705506000000|2024-01-17 15:40:00|2476.4|2470.4|2476.4|2470.4|2481.6|2475.6|2475.9|2469.9|115
1705506300000|2024-01-17 15:45:00|2476.1|2470.1|2475.1|2469.1|2476.1|2470.1|2472.4|2466.4|67
1705506600000|2024-01-17 15:50:00|2475.4|2469.4|2473.4|2467.4|2476.4|2470.4|2472.1|2466.1|105
1705506900000|2024-01-17 15:55:00|2470.9|2464.9|2470.4|2464.4|2471.8|2465.8|2467.3|2461.3|153
1705507200000|2024-01-17 16:00:00|2470.6|2464.6|2468.4|2462.4|2470.9|2464.9|2468.1|2462.1|62
1705507500000|2024-01-17 16:05:00|2468.6|2462.6|2469.4|2463.4|2469.6|2463.6|2467.9|2461.9|67
1705507800000|2024-01-17 16:10:00|2469.1|2463.1|2470.9|2464.9|2471.4|2465.4|2469.1|2463.1|45
1705508100000|2024-01-17 16:15:00|2470.6|2464.6|2470.9|2464.9|2471.9|2465.9|2470.6|2464.6|30
1705508400000|2024-01-17 16:20:00|2470.6|2464.6|2470.6|2464.6|2471.9|2465.9|2469.4|2463.4|34
1705508700000|2024-01-17 16:25:00|2470.9|2464.9|2469.1|2463.1|2470.9|2464.9|2469.1|2463.1|45
1705509000000|2024-01-17 16:30:00|2469.4|2463.4|2468.6|2462.6|2469.4|2463.4|2467.6|2461.6|36
1705509300000|2024-01-17 16:35:00|2468.4|2462.4|2466.6|2460.6|2468.4|2462.4|2466.4|2460.4|40
1705509600000|2024-01-17 16:40:00|2466.4|2460.4|2466.1|2460.1|2467.9|2461.9|2464.6|2458.6|102
1705509900000|2024-01-17 16:45:00|2466|2460|2466.1|2460.1|2467.3|2461.3|2465.4|2459.4|71
1705510200000|2024-01-17 16:50:00|2466.4|2460.4|2467.6|2461.6|2467.6|2461.6|2465.1|2459.1|22
1705510500000|2024-01-17 16:55:00|2467.4|2461.4|2468.6|2462.6|2468.9|2462.9|2466.6|2460.6|33
1705510800000|2024-01-17 17:00:00|2468.9|2462.9|2470.6|2464.6|2470.9|2464.9|2468.1|2462.1|28
1705511100000|2024-01-17 17:05:00|2470.9|2464.9|2470.9|2464.9|2471.4|2465.4|2470.4|2464.4|17
1705511400000|2024-01-17 17:10:00|2472.1|2466.1|2470.4|2464.4|2472.4|2466.4|2469.9|2463.9|23
1705511700000|2024-01-17 17:15:00|2470.6|2464.6|2470.9|2464.9|2471.4|2465.4|2470.6|2464.6|10
1705512000000|2024-01-17 17:20:00|2470.6|2464.6|2470.1|2464.1|2471.1|2465.1|2470.1|2464.1|10
1705512300000|2024-01-17 17:25:00|2469.6|2463.6|2469.4|2463.4|2470.6|2464.6|2468.9|2462.9|23
1705512600000|2024-01-17 17:30:00|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.4|2462.4|18
1705512900000|2024-01-17 17:35:00|2468.6|2462.6|2469.1|2463.1|2469.6|2463.6|2468.4|2462.4|14
1705513200000|2024-01-17 17:40:00|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|3
1705513500000|2024-01-17 17:45:00|2468.6|2462.6|2469.6|2463.6|2470.9|2464.9|2468.6|2462.6|19
1705513800000|2024-01-17 17:50:00|2469.4|2463.4|2469.9|2463.9|2470.4|2464.4|2468.6|2462.6|13
1705514100000|2024-01-17 17:55:00|2470.1|2464.1|2470.6|2464.6|2470.9|2464.9|2468.8|2462.8|37
1705514400000|2024-01-17 18:00:00|2471|2465|2471.5|2465.5|2471.6|2465.6|2470.4|2464.4|7
1705514700000|2024-01-17 18:05:00|2471.4|2465.4|2471.8|2465.8|2471.8|2465.8|2470.9|2464.9|10
1705515000000|2024-01-17 18:10:00|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2470.9|2464.9|17
1705515300000|2024-01-17 18:15:00|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.1|2465.1|7
1705515600000|2024-01-17 18:20:00|2471.1|2465.1|2470.9|2464.9|2471.8|2465.8|2470.9|2464.9|8
1705515900000|2024-01-17 18:25:00|2470.8|2464.8|2471.5|2465.5|2471.8|2465.8|2470.6|2464.6|5
1705516200000|2024-01-17 18:30:00|2471.3|2465.3|2471.5|2465.5|2471.8|2465.8|2470.4|2464.4|8
1705516500000|2024-01-17 18:35:00|2471.8|2465.8|2472.1|2466.1|2472.5|2466.5|2471.5|2465.5|10
1705516800000|2024-01-17 18:40:00|2472.4|2466.4|2472.3|2466.3|2472.8|2466.8|2471.9|2465.9|12
1705517100000|2024-01-17 18:45:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1705517400000|2024-01-17 18:50:00|2472.4|2466.4|2473.3|2467.3|2473.4|2467.4|2472.4|2466.4|17
1705517700000|2024-01-17 18:55:00|2473|2467|2477|2458.3|2477.5|2467|2468.9|2454.9|19
1705539600000|2024-01-18 01:00:00|2479.9|2473.9|2479.3|2473.3|2481|2475|2478.5|2472.5|66
1705539900000|2024-01-18 01:05:00|2479|2473|2479.3|2473.3|2481.6|2475.6|2477.5|2471.5|92
1705540200000|2024-01-18 01:10:00|2479|2473|2479.8|2473.8|2480.3|2474.3|2477|2471|94
1705540500000|2024-01-18 01:15:00|2479.3|2473.3|2481.3|2475.3|2481.8|2475.8|2477.8|2471.8|76
1705540800000|2024-01-18 01:20:00|2481|2475|2479.6|2473.6|2481.3|2475.3|2478.8|2472.8|109
1705541100000|2024-01-18 01:25:00|2479.9|2473.9|2476.8|2470.8|2479.9|2473.9|2476.5|2470.5|115
1705541400000|2024-01-18 01:30:00|2477|2471|2471.9|2465.9|2477|2471|2468.1|2458.5|207
1705541700000|2024-01-18 01:35:00|2471.6|2465.6|2474.3|2468.3|2475.8|2469.8|2471.3|2465.3|103
1705542000000|2024-01-18 01:40:00|2474.5|2468.5|2474.8|2468.8|2475.8|2469.8|2473.8|2467.8|79
1705542300000|2024-01-18 01:45:00|2474.5|2468.5|2473.3|2467.3|2474.5|2468.5|2471.8|2465.8|73
1705542600000|2024-01-18 01:50:00|2472.8|2466.8|2476|2470|2476|2470|2471.8|2465.8|96
1705542900000|2024-01-18 01:55:00|2475.8|2469.8|2474.8|2468.8|2476.5|2470.5|2474.5|2468.5|53
1705543200000|2024-01-18 02:00:00|2475|2469|2474.5|2468.5|2475.5|2469.5|2473|2467|34
1705543500000|2024-01-18 02:05:00|2474.3|2468.3|2473.3|2467.3|2476.5|2470.5|2473.3|2467.3|25
1705543800000|2024-01-18 02:10:00|2473|2467|2473.5|2467.5|2474.3|2468.3|2472.8|2466.8|37
1705544100000|2024-01-18 02:15:00|2473.8|2467.8|2472.5|2466.5|2475|2469|2472.3|2466.3|16
1705544400000|2024-01-18 02:20:00|2472.3|2466.3|2469|2463|2472.3|2466.3|2469|2463|18
1705544700000|2024-01-18 02:25:00|2468.8|2462.8|2470|2464|2470.3|2464.3|2468.3|2462.3|20
1705545000000|2024-01-18 02:30:00|2469.8|2463.8|2471.5|2465.5|2473.5|2467.5|2469.8|2463.8|50
1705545300000|2024-01-18 02:35:00|2471.8|2465.8|2473.3|2467.3|2473.3|2467.3|2471.8|2465.8|31
1705545600000|2024-01-18 02:40:00|2473|2467|2472|2466|2474.5|2468.5|2471.8|2465.8|26
1705545900000|2024-01-18 02:45:00|2471.8|2465.8|2469.8|2463.8|2471.8|2465.8|2469.8|2463.8|24
1705546200000|2024-01-18 02:50:00|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2467.5|2461.5|39
1705546500000|2024-01-18 02:55:00|2468.5|2462.5|2466|2460|2468.5|2462.5|2464.3|2458.3|39
1705546800000|2024-01-18 03:00:00|2465.8|2459.8|2465|2459|2467|2461|2464.8|2458.8|32
1705547100000|2024-01-18 03:05:00|2465.3|2459.3|2460.8|2454.8|2465.3|2459.3|2460.5|2454.5|63
1705547400000|2024-01-18 03:10:00|2461|2455|2462.3|2456.3|2462.8|2456.8|2460.8|2454.8|53
1705547700000|2024-01-18 03:15:00|2462.5|2456.5|2467.5|2461.5|2467.5|2461.5|2462.5|2456.5|43
1705548000000|2024-01-18 03:20:00|2467.8|2461.8|2473.3|2467.3|2474|2468|2467.8|2461.8|64
1705548300000|2024-01-18 03:25:00|2473.5|2467.5|2475|2469|2475.5|2469.5|2473.3|2467.3|76
1705548600000|2024-01-18 03:30:00|2474.8|2468.8|2475.8|2469.8|2476.3|2470.3|2474.8|2468.8|13
1705548900000|2024-01-18 03:35:00|2475.5|2469.5|2476|2470|2476.8|2470.8|2474.5|2468.5|19
1705549200000|2024-01-18 03:40:00|2476.3|2470.3|2473.8|2467.8|2476.3|2470.3|2473.8|2467.8|25
1705549500000|2024-01-18 03:45:00|2474|2468|2473.5|2467.5|2474|2468|2472.3|2466.3|12
1705549800000|2024-01-18 03:50:00|2473.3|2467.3|2473|2467|2473.8|2467.8|2472.3|2466.3|13
1705550100000|2024-01-18 03:55:00|2472.8|2466.8|2474.5|2468.5|2474.5|2468.5|2472.5|2466.5|9
1705550400000|2024-01-18 04:00:00|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.8|2466.8|4
1705550700000|2024-01-18 04:05:00|2473|2467|2472|2466|2473|2467|2472|2466|9
1705551000000|2024-01-18 04:10:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1705551300000|2024-01-18 04:15:00|2471.8|2465.8|2471|2465|2472|2466|2471|2465|6
1705551600000|2024-01-18 04:20:00|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|6
1705551900000|2024-01-18 04:25:00|2471.8|2465.8|2471.3|2465.3|2472|2466|2471.3|2465.3|5
1705552200000|2024-01-18 04:30:00|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|4
1705552500000|2024-01-18 04:35:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|3
1705552800000|2024-01-18 04:40:00|2471.8|2465.8|2472|2466|2474|2468|2471.8|2465.8|9
1705553100000|2024-01-18 04:45:00|2472.3|2466.3|2473|2467|2473|2467|2472.3|2466.3|3
1705553400000|2024-01-18 04:50:00|2473.3|2467.3|2473|2467|2473.8|2467.8|2472.8|2466.8|13
1705553700000|2024-01-18 04:55:00|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|6
1705554000000|2024-01-18 05:00:00|2472|2466|2469|2463|2472.3|2466.3|2469|2463|13
1705554300000|2024-01-18 05:05:00|2469.3|2463.3|2469.8|2463.8|2470.3|2464.3|2469.3|2463.3|11
1705554600000|2024-01-18 05:10:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1705554900000|2024-01-18 05:15:00|2470.3|2464.3|2472.8|2466.8|2472.8|2466.8|2470.3|2464.3|8
1705555200000|2024-01-18 05:20:00|2472.5|2466.5|2471.3|2465.3|2473|2467|2471|2465|18
1705555500000|2024-01-18 05:25:00|2471|2465|2471.3|2465.3|2472.8|2466.8|2471|2465|13
1705555800000|2024-01-18 05:30:00|2471|2465|2468.8|2462.8|2471|2465|2467.5|2461.5|46
1705556100000|2024-01-18 05:35:00|2468.5|2462.5|2466.8|2460.8|2468.8|2462.8|2465.8|2459.8|57
1705556400000|2024-01-18 05:40:00|2467|2461|2468.5|2462.5|2469.3|2463.3|2467|2461|27
1705556700000|2024-01-18 05:45:00|2468.8|2462.8|2467.5|2461.5|2469.8|2463.8|2467.5|2461.5|34
1705557000000|2024-01-18 05:50:00|2468.3|2462.3|2472.5|2466.5|2472.5|2466.5|2467.5|2461.5|36
1705557300000|2024-01-18 05:55:00|2472.8|2466.8|2471.8|2465.8|2473.3|2467.3|2471.5|2465.5|25
1705557600000|2024-01-18 06:00:00|2471.5|2465.5|2474.8|2468.8|2475|2469|2471|2465|30
1705557900000|2024-01-18 06:05:00|2475|2469|2476.3|2470.3|2476.3|2470.3|2474|2468|25
1705558200000|2024-01-18 06:10:00|2476.5|2470.5|2472|2466|2476.8|2470.8|2471.8|2465.8|40
1705558500000|2024-01-18 06:15:00|2471.8|2465.8|2472.8|2466.8|2473.3|2467.3|2471.8|2465.8|29
1705558800000|2024-01-18 06:20:00|2473|2467|2473.5|2467.5|2475.3|2469.3|2472.5|2466.5|30
1705559100000|2024-01-18 06:25:00|2473.8|2467.8|2473.8|2467.8|2474.8|2468.8|2473|2467|58
1705559400000|2024-01-18 06:30:00|2474|2468|2473.8|2467.8|2474.3|2468.3|2471.8|2465.8|42
1705559700000|2024-01-18 06:35:00|2474|2468|2472.3|2466.3|2474|2468|2471.8|2465.8|72
1705560000000|2024-01-18 06:40:00|2472|2466|2473|2467|2473.5|2467.5|2471.5|2465.5|78
1705560300000|2024-01-18 06:45:00|2473.3|2467.3|2474.5|2468.5|2475.8|2469.8|2473|2467|164
1705560600000|2024-01-18 06:50:00|2474.8|2468.8|2476|2470|2476|2470|2474.8|2468.8|39
1705560900000|2024-01-18 06:55:00|2475.8|2469.8|2474.3|2468.3|2475.8|2469.8|2473.8|2467.8|49
1705561200000|2024-01-18 07:00:00|2474.5|2468.5|2472|2466|2474.5|2468.5|2470.3|2464.3|51
1705561500000|2024-01-18 07:05:00|2471.8|2465.8|2473.3|2467.3|2474.5|2468.5|2471.3|2465.3|27
1705561800000|2024-01-18 07:10:00|2473.8|2467.8|2472.8|2466.8|2474|2468|2471.5|2465.5|31
1705562100000|2024-01-18 07:15:00|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2471.5|2465.5|19
1705562400000|2024-01-18 07:20:00|2472.5|2466.5|2472.8|2466.8|2473.3|2467.3|2472.3|2466.3|18
1705562700000|2024-01-18 07:25:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2471|2465|17
1705563000000|2024-01-18 07:30:00|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|19
1705563300000|2024-01-18 07:35:00|2473|2467|2472.3|2466.3|2473.3|2467.3|2471.5|2465.5|17
1705563600000|2024-01-18 07:40:00|2472|2466|2472.3|2466.3|2472.5|2466.5|2470|2464|20
1705563900000|2024-01-18 07:45:00|2472.5|2466.5|2475.5|2469.5|2475.5|2469.5|2471.5|2465.5|38
1705564200000|2024-01-18 07:50:00|2475.3|2469.3|2478.3|2472.3|2481.5|2475.5|2474.8|2468.8|43
1705564500000|2024-01-18 07:55:00|2478|2472|2470.5|2464.5|2478.4|2472.4|2470.5|2464.5|50
1705564800000|2024-01-18 08:00:00|2471.1|2465.1|2465.3|2459.3|2474|2468|2464.8|2458.8|105
1705565100000|2024-01-18 08:05:00|2465.4|2459.4|2465.9|2459.9|2466.4|2460.4|2462.3|2456.3|69
1705565400000|2024-01-18 08:10:00|2465.6|2459.6|2463.9|2457.9|2467.9|2461.9|2463.4|2457.4|62
1705565700000|2024-01-18 08:15:00|2463.6|2457.6|2469.1|2463.1|2470.1|2464.1|2463.4|2457.4|45
1705566000000|2024-01-18 08:20:00|2468.9|2462.9|2459.6|2453.6|2471.6|2465.6|2458.6|2452.6|59
1705566300000|2024-01-18 08:25:00|2459.9|2453.9|2460.9|2454.9|2461.9|2455.9|2458.6|2452.6|51
1705566600000|2024-01-18 08:30:00|2461.1|2455.1|2459.9|2453.9|2461.9|2455.9|2459.6|2453.6|44
1705566900000|2024-01-18 08:35:00|2459.6|2453.6|2461.9|2455.9|2462.6|2456.6|2458.9|2452.9|45
1705567200000|2024-01-18 08:40:00|2461.6|2455.6|2458.6|2452.6|2461.6|2455.6|2458.6|2452.6|33
1705567500000|2024-01-18 08:45:00|2458.9|2452.9|2458.9|2452.9|2459.9|2453.9|2458.9|2452.9|19
1705567800000|2024-01-18 08:50:00|2458.6|2452.6|2458.6|2452.6|2459.9|2453.9|2458.6|2452.6|31
1705568100000|2024-01-18 08:55:00|2458.9|2452.9|2458.9|2452.9|2460.9|2454.9|2458.4|2452.4|48
1705568400000|2024-01-18 09:00:00|2458.6|2452.6|2452.1|2446.1|2459.1|2453.1|2448.3|2442.3|117
1705568700000|2024-01-18 09:05:00|2452.4|2446.4|2451.6|2445.6|2453.4|2447.4|2450.6|2444.6|49
1705569000000|2024-01-18 09:10:00|2451.9|2445.9|2453.1|2447.1|2453.9|2447.9|2449.9|2443.9|61
1705569300000|2024-01-18 09:15:00|2453.4|2447.4|2453.6|2447.6|2455.1|2449.1|2451.1|2445.1|57
1705569600000|2024-01-18 09:20:00|2453.9|2447.9|2456.6|2450.6|2457.9|2451.9|2453.9|2447.9|71
1705569900000|2024-01-18 09:25:00|2456.9|2450.9|2458.1|2452.1|2461.4|2455.4|2456.6|2450.6|56
1705570200000|2024-01-18 09:30:00|2458.4|2452.4|2455.1|2449.1|2459.6|2453.6|2453.4|2447.4|64
1705570500000|2024-01-18 09:35:00|2455.4|2449.4|2455.4|2449.4|2456.4|2450.4|2453.6|2447.6|35
1705570800000|2024-01-18 09:40:00|2455.1|2449.1|2454.4|2448.4|2456.6|2450.6|2451.4|2445.4|44
1705571100000|2024-01-18 09:45:00|2454.1|2448.1|2457.4|2451.4|2457.9|2451.9|2453.4|2447.4|48
1705571400000|2024-01-18 09:50:00|2458.4|2452.4|2452.6|2446.6|2458.6|2452.6|2452.1|2446.1|67
1705571700000|2024-01-18 09:55:00|2452.9|2446.9|2451.9|2445.9|2452.9|2446.9|2448.4|2442.4|39
1705572000000|2024-01-18 10:00:00|2451.6|2445.6|2454.4|2448.4|2454.4|2448.4|2449.1|2443.1|61
1705572300000|2024-01-18 10:05:00|2454.6|2448.6|2453.4|2447.4|2456.9|2450.9|2453.4|2447.4|45
1705572600000|2024-01-18 10:10:00|2453.1|2447.1|2455.9|2449.9|2456.4|2450.4|2452.1|2446.1|30
1705572900000|2024-01-18 10:15:00|2456.1|2450.1|2456.6|2450.6|2457.9|2451.9|2456.1|2450.1|41
1705573200000|2024-01-18 10:20:00|2456.9|2450.9|2457.6|2451.6|2458.6|2452.6|2456.1|2450.1|44
1705573500000|2024-01-18 10:25:00|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2455.4|2449.4|28
1705573800000|2024-01-18 10:30:00|2457.6|2451.6|2459.1|2453.1|2460.4|2454.4|2456.6|2450.6|41
1705574100000|2024-01-18 10:35:00|2459.4|2453.4|2454.6|2448.6|2459.9|2453.9|2453.9|2447.9|37
1705574400000|2024-01-18 10:40:00|2454.4|2448.4|2454.4|2448.4|2454.6|2448.6|2453.6|2447.6|19
1705574700000|2024-01-18 10:45:00|2454.1|2448.1|2453.9|2447.9|2454.4|2448.4|2453.1|2447.1|28
1705575000000|2024-01-18 10:50:00|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2453.1|2447.1|20
1705575300000|2024-01-18 10:55:00|2454.4|2448.4|2453.1|2447.1|2454.4|2448.4|2450.9|2444.9|34
1705575600000|2024-01-18 11:00:00|2452.9|2446.9|2448.4|2442.4|2452.9|2446.9|2447.9|2441.9|40
1705575900000|2024-01-18 11:05:00|2448.1|2442.1|2449.4|2443.4|2449.6|2443.6|2447.4|2441.4|44
1705576200000|2024-01-18 11:10:00|2449.1|2443.1|2448.6|2442.6|2449.6|2443.6|2448.4|2442.4|30
1705576500000|2024-01-18 11:15:00|2448.1|2442.1|2449.1|2443.1|2450.6|2444.6|2448.1|2442.1|30
1705576800000|2024-01-18 11:20:00|2448.9|2442.9|2449.6|2443.6|2450.1|2444.1|2448.4|2442.4|26
1705577100000|2024-01-18 11:25:00|2449.9|2443.9|2450.1|2444.1|2450.6|2444.6|2449.4|2443.4|26
1705577400000|2024-01-18 11:30:00|2449.9|2443.9|2453.1|2447.1|2453.1|2447.1|2449.4|2443.4|37
1705577700000|2024-01-18 11:35:00|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2452.1|2446.1|28
1705578000000|2024-01-18 11:40:00|2454.1|2448.1|2455.4|2449.4|2455.9|2449.9|2453.9|2447.9|12
1705578300000|2024-01-18 11:45:00|2455.9|2449.9|2454.4|2448.4|2457.6|2451.6|2454.4|2448.4|28
1705578600000|2024-01-18 11:50:00|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2453.1|2447.1|20
1705578900000|2024-01-18 11:55:00|2454.6|2448.6|2455.6|2449.6|2455.9|2449.9|2454.1|2448.1|21
1705579200000|2024-01-18 12:00:00|2455.9|2449.9|2451.9|2445.9|2455.9|2449.9|2451.6|2445.6|34
1705579500000|2024-01-18 12:05:00|2451.6|2445.6|2452.1|2446.1|2453.4|2447.4|2451.4|2445.4|46
1705579800000|2024-01-18 12:10:00|2451.9|2445.9|2450.4|2444.4|2452.1|2446.1|2449.4|2443.4|58
1705580100000|2024-01-18 12:15:00|2450.1|2444.1|2453.9|2447.9|2453.9|2447.9|2450.1|2444.1|26
1705580400000|2024-01-18 12:20:00|2454.1|2448.1|2455.4|2449.4|2455.9|2449.9|2453.1|2447.1|37
1705580700000|2024-01-18 12:25:00|2455.6|2449.6|2455.1|2449.1|2456.9|2450.9|2454.9|2448.9|24
1705581000000|2024-01-18 12:30:00|2455.4|2449.4|2455.4|2449.4|2455.9|2449.9|2453.9|2447.9|32
1705581300000|2024-01-18 12:35:00|2455.1|2449.1|2455.6|2449.6|2458.6|2452.6|2454.6|2448.6|28
1705581600000|2024-01-18 12:40:00|2455.9|2449.9|2453.4|2447.4|2455.9|2449.9|2452.4|2446.4|33
1705581900000|2024-01-18 12:45:00|2453.1|2447.1|2454.6|2448.6|2457.1|2451.1|2453.1|2447.1|53
1705582200000|2024-01-18 12:50:00|2454.4|2448.4|2456.1|2450.1|2456.9|2450.9|2453.4|2447.4|64
1705582500000|2024-01-18 12:55:00|2456.4|2450.4|2455.1|2449.1|2457.9|2451.9|2454.4|2448.4|75
1705582800000|2024-01-18 13:00:00|2454.9|2448.9|2455.6|2449.6|2456.1|2450.1|2452.5|2446.5|130
1705583100000|2024-01-18 13:05:00|2455.9|2449.9|2453.1|2447.1|2457.9|2451.9|2452.9|2446.9|77
1705583400000|2024-01-18 13:10:00|2452.9|2446.9|2452.6|2446.6|2454.4|2448.4|2452.1|2446.1|66
1705583700000|2024-01-18 13:15:00|2452.9|2446.9|2452.9|2446.9|2454.1|2448.1|2452.6|2446.6|39
1705584000000|2024-01-18 13:20:00|2452.6|2446.6|2451.9|2445.9|2452.9|2446.9|2449.6|2443.6|71
1705584300000|2024-01-18 13:25:00|2451.6|2445.6|2452.4|2446.4|2452.9|2446.9|2451.1|2445.1|77
1705584600000|2024-01-18 13:30:00|2452.1|2446.1|2454.6|2448.6|2454.6|2448.6|2449.4|2443.4|172
1705584900000|2024-01-18 13:35:00|2454.9|2448.9|2451.4|2445.4|2456.9|2450.9|2451.1|2445.1|99
1705585200000|2024-01-18 13:40:00|2451.1|2445.1|2451.6|2445.6|2453.1|2447.1|2450.6|2444.6|46
1705585500000|2024-01-18 13:45:00|2450.9|2444.9|2451.9|2445.9|2452.4|2446.4|2450.9|2444.9|34
1705585800000|2024-01-18 13:50:00|2452.1|2446.1|2453.6|2447.6|2454.4|2448.4|2450.9|2444.9|38
1705586100000|2024-01-18 13:55:00|2453.4|2447.4|2449.6|2443.6|2453.4|2447.4|2449.1|2443.1|57
1705586400000|2024-01-18 14:00:00|2449.9|2443.9|2449.9|2443.9|2451.6|2445.6|2449.6|2443.6|43
1705586700000|2024-01-18 14:05:00|2450.1|2444.1|2452.1|2446.1|2453.6|2447.6|2449.9|2443.9|42
1705587000000|2024-01-18 14:10:00|2452.4|2446.4|2459.9|2453.9|2460.4|2454.4|2452.1|2446.1|76
1705587300000|2024-01-18 14:15:00|2459.6|2453.6|2456.6|2450.6|2459.6|2453.6|2455.9|2449.9|60
1705587600000|2024-01-18 14:20:00|2456.4|2450.4|2455.9|2449.9|2460.1|2454.1|2455.6|2449.6|75
1705587900000|2024-01-18 14:25:00|2456.1|2450.1|2452.1|2446.1|2456.1|2450.1|2451.9|2445.9|44
1705588200000|2024-01-18 14:30:00|2451.9|2445.9|2451.1|2445.1|2452.4|2446.4|2449.9|2443.9|125
1705588500000|2024-01-18 14:35:00|2451.4|2445.4|2450.6|2444.6|2452.1|2446.1|2448.9|2442.9|64
1705588800000|2024-01-18 14:40:00|2450.4|2444.4|2448.9|2442.9|2452.4|2446.4|2448.4|2442.4|80
1705589100000|2024-01-18 14:45:00|2449.1|2443.1|2448.6|2442.6|2449.9|2443.9|2447.9|2441.9|41
1705589400000|2024-01-18 14:50:00|2448.4|2442.4|2451.1|2445.1|2452.4|2446.4|2448.1|2442.1|45
1705589700000|2024-01-18 14:55:00|2450.9|2444.9|2454.9|2448.9|2454.9|2448.9|2449.9|2443.9|76
1705590000000|2024-01-18 15:00:00|2454.6|2448.6|2453.4|2447.4|2454.9|2448.9|2451.9|2445.9|70
1705590300000|2024-01-18 15:05:00|2453.6|2447.6|2451.9|2445.9|2456.9|2450.9|2451.6|2445.6|58
1705590600000|2024-01-18 15:10:00|2451.6|2445.6|2453.6|2447.6|2454.1|2448.1|2450.9|2444.9|46
1705590900000|2024-01-18 15:15:00|2453.9|2447.9|2455.9|2449.9|2455.9|2449.9|2452.4|2446.4|79
1705591200000|2024-01-18 15:20:00|2456.1|2450.1|2454.4|2448.4|2456.6|2450.6|2453.6|2447.6|58
1705591500000|2024-01-18 15:25:00|2454.1|2448.1|2458.1|2452.1|2458.1|2452.1|2453.9|2447.9|52
1705591800000|2024-01-18 15:30:00|2458.4|2452.4|2461.4|2455.4|2463.1|2457.1|2458.4|2452.4|84
1705592100000|2024-01-18 15:35:00|2461.1|2455.1|2463.1|2457.1|2467.1|2461.1|2460.6|2454.6|107
1705592400000|2024-01-18 15:40:00|2463.4|2457.4|2461.9|2455.9|2463.4|2457.4|2460.4|2454.4|40
1705592700000|2024-01-18 15:45:00|2462.1|2456.1|2460.6|2454.6|2462.4|2456.4|2458.1|2452.1|88
1705593000000|2024-01-18 15:50:00|2461.1|2455.1|2460.9|2454.9|2461.6|2455.6|2460.4|2454.4|36
1705593300000|2024-01-18 15:55:00|2461.1|2455.1|2466.4|2460.4|2468.5|2462.5|2461.1|2455.1|97
1705593600000|2024-01-18 16:00:00|2466.6|2460.6|2465.4|2459.4|2467.1|2461.1|2465.1|2459.1|52
1705593900000|2024-01-18 16:05:00|2465.6|2459.6|2465.6|2459.6|2467.6|2461.6|2464.6|2458.6|31
1705594200000|2024-01-18 16:10:00|2465.9|2459.9|2467.9|2461.9|2468.6|2462.6|2465.6|2459.6|68
1705594500000|2024-01-18 16:15:00|2467.6|2461.6|2465.9|2459.9|2467.6|2461.6|2465.9|2459.9|26
1705594800000|2024-01-18 16:20:00|2465.6|2459.6|2467.9|2461.9|2469.4|2463.4|2465.6|2459.6|84
1705595100000|2024-01-18 16:25:00|2467.6|2461.6|2468.5|2462.5|2470|2464|2467.1|2461.1|153
1705595400000|2024-01-18 16:30:00|2468.8|2462.8|2468.4|2462.4|2469.3|2463.3|2466.4|2460.4|188
1705595700000|2024-01-18 16:35:00|2468.6|2462.6|2468.9|2462.9|2469.9|2463.9|2468.4|2462.4|76
1705596000000|2024-01-18 16:40:00|2468.6|2462.6|2469.1|2463.1|2469.9|2463.9|2467.9|2461.9|102
1705596300000|2024-01-18 16:45:00|2469.4|2463.4|2467.9|2461.9|2469.9|2463.9|2467.4|2461.4|94
1705596600000|2024-01-18 16:50:00|2468.1|2462.1|2470.9|2464.9|2470.9|2464.9|2467.9|2461.9|177
1705596900000|2024-01-18 16:55:00|2471.1|2465.1|2470.4|2464.4|2471.9|2465.9|2470.4|2464.4|65
1705597200000|2024-01-18 17:00:00|2470.6|2464.6|2470.9|2464.9|2471.1|2465.1|2470.6|2464.6|6
1705597500000|2024-01-18 17:05:00|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2469.9|2463.9|15
1705597800000|2024-01-18 17:10:00|2469.9|2463.9|2470.9|2464.9|2471.1|2465.1|2469.9|2463.9|7
1705598100000|2024-01-18 17:15:00|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.1|2464.1|11
1705598400000|2024-01-18 17:20:00|2470.4|2464.4|2468.6|2462.6|2470.6|2464.6|2468.6|2462.6|11
1705598700000|2024-01-18 17:25:00|2468.9|2462.9|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|6
1705599000000|2024-01-18 17:30:00|2469.4|2463.4|2467.9|2461.9|2469.4|2463.4|2467.9|2461.9|5
1705599300000|2024-01-18 17:35:00|2467.6|2461.6|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|7
1705599600000|2024-01-18 17:40:00|2467.1|2461.1|2467.6|2461.6|2468.1|2462.1|2467.1|2461.1|6
1705600200000|2024-01-18 17:50:00|2468.1|2462.1|2467.9|2461.9|2468.6|2462.6|2467.9|2461.9|4
1705600500000|2024-01-18 17:55:00|2467.6|2461.6|2465.9|2459.9|2467.8|2461.8|2465.9|2459.9|10
1705600800000|2024-01-18 18:00:00|2466.1|2460.1|2466.8|2460.8|2466.8|2460.8|2465|2459|14
1705601100000|2024-01-18 18:05:00|2467|2461|2468.1|2462.1|2468.3|2462.3|2467|2461|7
1705601400000|2024-01-18 18:10:00|2468|2462|2466.8|2460.8|2468|2462|2466.5|2460.5|13
1705601700000|2024-01-18 18:15:00|2467|2461|2467|2461|2467.5|2461.5|2466.5|2460.5|22
1705602000000|2024-01-18 18:20:00|2467.3|2461.3|2468.3|2462.3|2468.3|2462.3|2466.4|2460.4|17
1705602300000|2024-01-18 18:25:00|2468|2462|2468|2462|2468.3|2462.3|2468|2462|3
1705602600000|2024-01-18 18:30:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|18
1705602900000|2024-01-18 18:35:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468|2462|9
1705603200000|2024-01-18 18:40:00|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|3
1705603500000|2024-01-18 18:45:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1705603800000|2024-01-18 18:50:00|2470.6|2464.6|2468.6|2462.6|2470.8|2464.8|2466.9|2460.9|24
1705604100000|2024-01-18 18:55:00|2468.9|2462.9|2476.5|2457.8|2476.5|2463.1|2468.9|2456.3|6
1705626000000|2024-01-19 01:00:00|2474.9|2468.9|2477.3|2471.3|2479.1|2473.1|2474.9|2468.9|36
1705626300000|2024-01-19 01:05:00|2477.5|2471.5|2476.8|2470.8|2480.4|2474.4|2476.4|2470.4|60
1705626600000|2024-01-19 01:10:00|2476.5|2470.5|2480|2474|2480.5|2474.5|2476.3|2470.3|53
1705626900000|2024-01-19 01:15:00|2479.8|2473.8|2477.8|2471.8|2480.4|2474.4|2476|2470|71
1705627200000|2024-01-19 01:20:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2475.5|2469.5|50
1705627500000|2024-01-19 01:25:00|2477.3|2471.3|2474.5|2468.5|2477.3|2471.3|2474.3|2468.3|27
1705627800000|2024-01-19 01:30:00|2474.8|2468.8|2478.5|2472.5|2478.8|2472.8|2474.3|2468.3|77
1705628100000|2024-01-19 01:35:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2475.5|2469.5|66
1705628400000|2024-01-19 01:40:00|2478.5|2472.5|2476.5|2470.5|2478.5|2472.5|2475.3|2469.3|56
1705628700000|2024-01-19 01:45:00|2476.8|2470.8|2476|2470|2477.3|2471.3|2474.8|2468.8|48
1705629000000|2024-01-19 01:50:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2474.8|2468.8|28
1705629300000|2024-01-19 01:55:00|2475.8|2469.8|2475.8|2469.8|2476|2470|2474.8|2468.8|16
1705629600000|2024-01-19 02:00:00|2475.5|2469.5|2475.5|2469.5|2476.5|2470.5|2474.3|2468.3|51
1705629900000|2024-01-19 02:05:00|2475.3|2469.3|2472.3|2466.3|2475.5|2469.5|2471.8|2465.8|50
1705630200000|2024-01-19 02:10:00|2472.5|2466.5|2473.3|2467.3|2474|2468|2472|2466|42
1705630500000|2024-01-19 02:15:00|2473|2467|2471.5|2465.5|2473|2467|2471.3|2465.3|8
1705630800000|2024-01-19 02:20:00|2471.8|2465.8|2474.3|2468.3|2474.3|2468.3|2471.8|2465.8|17
1705631100000|2024-01-19 02:25:00|2474|2468|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|9
1705631400000|2024-01-19 02:30:00|2473.8|2467.8|2472|2466|2474.5|2468.5|2471.8|2465.8|46
1705631700000|2024-01-19 02:35:00|2472.3|2466.3|2473.8|2467.8|2474.5|2468.5|2472|2466|39
1705632000000|2024-01-19 02:40:00|2473.5|2467.5|2473.5|2467.5|2474.3|2468.3|2473|2467|41
1705632300000|2024-01-19 02:45:00|2473.8|2467.8|2477.5|2471.5|2477.5|2471.5|2473.3|2467.3|26
1705632600000|2024-01-19 02:50:00|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2476.8|2470.8|14
1705632900000|2024-01-19 02:55:00|2477.5|2471.5|2472.5|2466.5|2477.5|2471.5|2471.5|2465.5|40
1705633200000|2024-01-19 03:00:00|2472.3|2466.3|2470.8|2464.8|2472.3|2466.3|2469.5|2463.5|19
1705633500000|2024-01-19 03:05:00|2470.5|2464.5|2469.8|2463.8|2470.8|2464.8|2468.3|2462.3|39
1705633800000|2024-01-19 03:10:00|2470|2464|2468.5|2462.5|2470.3|2464.3|2468.5|2462.5|18
1705634100000|2024-01-19 03:15:00|2468.8|2462.8|2468|2462|2469.8|2463.8|2467.5|2461.5|35
1705634400000|2024-01-19 03:20:00|2467.8|2461.8|2465|2459|2467.8|2461.8|2465|2459|29
1705634700000|2024-01-19 03:25:00|2465.3|2459.3|2464.3|2458.3|2465.8|2459.8|2464.3|2458.3|15
1705635000000|2024-01-19 03:30:00|2464|2458|2463.8|2457.8|2464|2458|2462.8|2456.8|13
1705635300000|2024-01-19 03:35:00|2463.5|2457.5|2462.5|2456.5|2463.5|2457.5|2462.5|2456.5|5
1705635600000|2024-01-19 03:40:00|2462|2456|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|7
1705635900000|2024-01-19 03:45:00|2461.5|2455.5|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|9
1705636200000|2024-01-19 03:50:00|2462|2456|2462.8|2456.8|2463.5|2457.5|2462|2456|6
1705636500000|2024-01-19 03:55:00|2463|2457|2463|2457|2464|2458|2463|2457|7
1705636800000|2024-01-19 04:00:00|2463.3|2457.3|2462|2456|2463.8|2457.8|2462|2456|8
1705637100000|2024-01-19 04:05:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1705637400000|2024-01-19 04:10:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|4
1705638000000|2024-01-19 04:20:00|2460.8|2454.8|2461|2455|2461.5|2455.5|2460.5|2454.5|9
1705638600000|2024-01-19 04:30:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|5
1705638900000|2024-01-19 04:35:00|2460.8|2454.8|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|4
1705639200000|2024-01-19 04:40:00|2461.8|2455.8|2462|2456|2462.5|2456.5|2461.8|2455.8|4
1705639500000|2024-01-19 04:45:00|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1705639800000|2024-01-19 04:50:00|2461.5|2455.5|2459.8|2453.8|2461.5|2455.5|2459.8|2453.8|6
1705640100000|2024-01-19 04:55:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1705640400000|2024-01-19 05:00:00|2459.3|2453.3|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|9
1705640700000|2024-01-19 05:05:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|4
1705641000000|2024-01-19 05:10:00|2458.5|2452.5|2459.5|2453.5|2459.8|2453.8|2458.5|2452.5|7
1705641300000|2024-01-19 05:15:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|4
1705641600000|2024-01-19 05:20:00|2459.5|2453.5|2458.5|2452.5|2460.8|2454.8|2458.5|2452.5|11
1705641900000|2024-01-19 05:25:00|2458.3|2452.3|2458.5|2452.5|2459.5|2453.5|2458.3|2452.3|8
1705642200000|2024-01-19 05:30:00|2458.3|2452.3|2458.3|2452.3|2461.5|2455.5|2458|2452|39
1705642500000|2024-01-19 05:35:00|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2456.3|2450.3|39
1705642800000|2024-01-19 05:40:00|2458|2452|2458.5|2452.5|2459.3|2453.3|2457.5|2451.5|33
1705643100000|2024-01-19 05:45:00|2458.3|2452.3|2459.8|2453.8|2460.5|2454.5|2457.8|2451.8|39
1705643400000|2024-01-19 05:50:00|2460|2454|2459.8|2453.8|2461|2455|2458.8|2452.8|39
1705643700000|2024-01-19 05:55:00|2459.5|2453.5|2461|2455|2462|2456|2459.3|2453.3|23
1705644000000|2024-01-19 06:00:00|2460.8|2454.8|2459.3|2453.3|2460.8|2454.8|2458.8|2452.8|39
1705644300000|2024-01-19 06:05:00|2459.5|2453.5|2461|2455|2461.3|2455.3|2459.5|2453.5|15
1705644600000|2024-01-19 06:10:00|2460.8|2454.8|2460.5|2454.5|2461|2455|2460.3|2454.3|6
1705644900000|2024-01-19 06:15:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|5
1705645200000|2024-01-19 06:20:00|2461|2455|2461.8|2455.8|2462|2456|2460.8|2454.8|13
1705645500000|2024-01-19 06:25:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2460.8|2454.8|9
1705645800000|2024-01-19 06:30:00|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2459|2453|42
1705646100000|2024-01-19 06:35:00|2462|2456|2464.8|2458.8|2465|2459|2461.8|2455.8|29
1705646400000|2024-01-19 06:40:00|2464.5|2458.5|2463|2457|2464.5|2458.5|2463|2457|8
1705646700000|2024-01-19 06:45:00|2463.3|2457.3|2467|2461|2467.8|2461.8|2463.3|2457.3|26
1705647000000|2024-01-19 06:50:00|2467.3|2461.3|2468.3|2462.3|2469.3|2463.3|2467.3|2461.3|37
1705647300000|2024-01-19 06:55:00|2468.5|2462.5|2466.5|2460.5|2469.3|2463.3|2466.5|2460.5|22
1705647600000|2024-01-19 07:00:00|2466.8|2460.8|2466.3|2460.3|2467|2461|2464.3|2458.3|30
1705647900000|2024-01-19 07:05:00|2466|2460|2465.8|2459.8|2467.5|2461.5|2465|2459|36
1705648200000|2024-01-19 07:10:00|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2465|2459|21
1705648500000|2024-01-19 07:15:00|2466.8|2460.8|2467.8|2461.8|2470.8|2464.8|2466.8|2460.8|21
1705648800000|2024-01-19 07:20:00|2468|2462|2473|2467|2473.5|2467.5|2467.8|2461.8|67
1705649100000|2024-01-19 07:25:00|2472.8|2466.8|2471.3|2465.3|2472.8|2466.8|2470.8|2464.8|53
1705649400000|2024-01-19 07:30:00|2471|2465|2466|2460|2471|2465|2466|2460|27
1705649700000|2024-01-19 07:35:00|2466.3|2460.3|2468.8|2462.8|2469.5|2463.5|2466.3|2460.3|40
1705650000000|2024-01-19 07:40:00|2469|2463|2472.8|2466.8|2472.8|2466.8|2469|2463|23
1705650300000|2024-01-19 07:45:00|2472.5|2466.5|2469.8|2463.8|2472.8|2466.8|2469.8|2463.8|15
1705650600000|2024-01-19 07:50:00|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|4
1705650900000|2024-01-19 07:55:00|2469|2463|2469.1|2463.1|2470.4|2464.4|2468.1|2462.1|18
1705651200000|2024-01-19 08:00:00|2468.1|2462.1|2466.5|2460.5|2470.1|2464.1|2460.3|2454.3|103
1705651500000|2024-01-19 08:05:00|2466.3|2460.3|2466.1|2460.1|2470.1|2464.1|2465.4|2459.4|73
1705651800000|2024-01-19 08:10:00|2466.6|2460.6|2473.1|2467.1|2473.6|2467.6|2466.6|2460.6|58
1705652100000|2024-01-19 08:15:00|2473.4|2467.4|2473.9|2467.9|2476.9|2470.9|2472.6|2466.6|52
1705652400000|2024-01-19 08:20:00|2472.3|2466.3|2477.6|2471.6|2478.9|2472.9|2472.3|2466.3|39
1705652700000|2024-01-19 08:25:00|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2475.4|2469.4|37
1705653000000|2024-01-19 08:30:00|2477.4|2471.4|2475.1|2469.1|2477.4|2471.4|2472.1|2466.1|42
1705653300000|2024-01-19 08:35:00|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2472.4|2466.4|41
1705653600000|2024-01-19 08:40:00|2475.4|2469.4|2474.1|2468.1|2475.6|2469.6|2473.6|2467.6|28
1705653900000|2024-01-19 08:45:00|2474.4|2468.4|2484|2478|2485|2479|2474.4|2468.4|74
1705654200000|2024-01-19 08:50:00|2484.3|2478.3|2485.9|2479.9|2486.3|2480.3|2478.4|2472.4|100
1705654500000|2024-01-19 08:55:00|2486.1|2480.1|2486.9|2480.9|2487.9|2481.9|2485.9|2479.9|56
1705654800000|2024-01-19 09:00:00|2486.6|2480.6|2479.6|2473.6|2487.9|2481.9|2479.6|2473.6|97
1705655100000|2024-01-19 09:05:00|2479.4|2473.4|2478.6|2472.6|2481.6|2475.6|2478.4|2472.4|58
1705655400000|2024-01-19 09:10:00|2478.4|2472.4|2476.4|2470.4|2478.6|2472.6|2473.9|2467.9|64
1705655700000|2024-01-19 09:15:00|2476.6|2470.6|2483.1|2477.1|2483.1|2477.1|2475.9|2469.9|38
1705656000000|2024-01-19 09:20:00|2482.4|2476.4|2479.4|2473.4|2483.4|2477.4|2479.1|2473.1|30
1705656300000|2024-01-19 09:25:00|2479.1|2473.1|2480.1|2474.1|2480.1|2474.1|2478.1|2472.1|39
1705656600000|2024-01-19 09:30:00|2479.9|2473.9|2476.9|2470.9|2479.9|2473.9|2476.9|2470.9|50
1705656900000|2024-01-19 09:35:00|2477.1|2471.1|2473.6|2467.6|2477.6|2471.6|2473.4|2467.4|29
1705657200000|2024-01-19 09:40:00|2473.4|2467.4|2472.9|2466.9|2473.6|2467.6|2470.4|2464.4|37
1705657500000|2024-01-19 09:45:00|2473.1|2467.1|2478.9|2472.9|2478.9|2472.9|2471.6|2465.6|67
1705657800000|2024-01-19 09:50:00|2479.1|2473.1|2474.1|2468.1|2479.4|2473.4|2472.9|2466.9|62
1705658100000|2024-01-19 09:55:00|2474.4|2468.4|2474.9|2468.9|2478|2472|2473.6|2467.6|36
1705658400000|2024-01-19 10:00:00|2474.4|2468.4|2473.1|2467.1|2477.1|2471.1|2470.9|2464.9|63
1705658700000|2024-01-19 10:05:00|2473.4|2467.4|2476.6|2470.6|2477.1|2471.1|2473.4|2467.4|45
1705659000000|2024-01-19 10:10:00|2476.9|2470.9|2474.6|2468.6|2478.1|2472.1|2473.4|2467.4|42
1705659300000|2024-01-19 10:15:00|2474.4|2468.4|2474.4|2468.4|2477.1|2471.1|2473.9|2467.9|48
1705659600000|2024-01-19 10:20:00|2474.1|2468.1|2471.1|2465.1|2474.1|2468.1|2471.1|2465.1|39
1705659900000|2024-01-19 10:25:00|2470.9|2464.9|2467.4|2461.4|2470.9|2464.9|2467.4|2461.4|30
1705660200000|2024-01-19 10:30:00|2467.6|2461.6|2467.1|2461.1|2468.4|2462.4|2466.4|2460.4|27
1705660500000|2024-01-19 10:35:00|2467.4|2461.4|2466.1|2460.1|2467.4|2461.4|2464.9|2458.9|27
1705660800000|2024-01-19 10:40:00|2466.4|2460.4|2467.1|2461.1|2469.1|2463.1|2466.4|2460.4|31
1705661100000|2024-01-19 10:45:00|2467.4|2461.4|2467.9|2461.9|2468.1|2462.1|2467.1|2461.1|15
1705661400000|2024-01-19 10:50:00|2467.6|2461.6|2469.6|2463.6|2470.1|2464.1|2467.6|2461.6|22
1705661700000|2024-01-19 10:55:00|2469.9|2463.9|2471.1|2465.1|2471.4|2465.4|2469.1|2463.1|26
1705662000000|2024-01-19 11:00:00|2470.9|2464.9|2471.4|2465.4|2471.9|2465.9|2469.4|2463.4|31
1705662300000|2024-01-19 11:05:00|2471.6|2465.6|2477.1|2471.1|2477.4|2471.4|2471.6|2465.6|27
1705662600000|2024-01-19 11:10:00|2477.4|2471.4|2474.4|2468.4|2479.6|2473.6|2473.6|2467.6|79
1705662900000|2024-01-19 11:15:00|2474.1|2468.1|2472.4|2466.4|2475.1|2469.1|2471.6|2465.6|47
1705663200000|2024-01-19 11:20:00|2472.1|2466.1|2470.4|2464.4|2473.1|2467.1|2470.4|2464.4|27
1705663500000|2024-01-19 11:25:00|2470.6|2464.6|2471.1|2465.1|2471.6|2465.6|2468.6|2462.6|38
1705663800000|2024-01-19 11:30:00|2471.4|2465.4|2471.4|2465.4|2472.6|2466.6|2470.4|2464.4|42
1705664100000|2024-01-19 11:35:00|2471.1|2465.1|2469.4|2463.4|2471.9|2465.9|2468.1|2462.1|32
1705664400000|2024-01-19 11:40:00|2469.1|2463.1|2469.4|2463.4|2471.1|2465.1|2468.9|2462.9|25
1705664700000|2024-01-19 11:45:00|2469.1|2463.1|2467.6|2461.6|2469.1|2463.1|2467.4|2461.4|28
1705665000000|2024-01-19 11:50:00|2467.4|2461.4|2468.1|2462.1|2468.9|2462.9|2465.9|2459.9|37
1705665300000|2024-01-19 11:55:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2465.6|2459.6|42
1705665600000|2024-01-19 12:00:00|2467.4|2461.4|2470.6|2464.6|2471.4|2465.4|2467.4|2461.4|37
1705665900000|2024-01-19 12:05:00|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2468.9|2462.9|19
1705666200000|2024-01-19 12:10:00|2470.4|2464.4|2469.1|2463.1|2470.4|2464.4|2468.1|2462.1|21
1705666500000|2024-01-19 12:15:00|2468.9|2462.9|2465.6|2459.6|2468.9|2462.9|2465.6|2459.6|35
1705666800000|2024-01-19 12:20:00|2465.9|2459.9|2463.4|2457.4|2466.1|2460.1|2462.4|2456.4|30
1705667100000|2024-01-19 12:25:00|2463.6|2457.6|2463.6|2457.6|2465.9|2459.9|2463.6|2457.6|39
1705667400000|2024-01-19 12:30:00|2463.9|2457.9|2466.1|2460.1|2468.6|2462.6|2463.9|2457.9|63
1705667700000|2024-01-19 12:35:00|2466.4|2460.4|2469.4|2463.4|2469.6|2463.6|2466.4|2460.4|40
1705668000000|2024-01-19 12:40:00|2468.6|2462.6|2468.4|2462.4|2470.1|2464.1|2467.6|2461.6|53
1705668300000|2024-01-19 12:45:00|2468.6|2462.6|2469.4|2463.4|2470.4|2464.4|2467.1|2461.1|53
1705668600000|2024-01-19 12:50:00|2469.1|2463.1|2471.6|2465.6|2472.6|2466.6|2469.1|2463.1|73
1705668900000|2024-01-19 12:55:00|2471.9|2465.9|2471.4|2465.4|2473.1|2467.1|2469.9|2463.9|62
1705669200000|2024-01-19 13:00:00|2471.1|2465.1|2470.6|2464.6|2474.4|2468.4|2470.1|2464.1|163
1705669500000|2024-01-19 13:05:00|2471.1|2465.1|2471.4|2465.4|2472.6|2466.6|2469.1|2463.1|82
1705669800000|2024-01-19 13:10:00|2471.6|2465.6|2473.6|2467.6|2473.6|2467.6|2470.4|2464.4|67
1705670100000|2024-01-19 13:15:00|2473.9|2467.9|2480.6|2474.6|2481.4|2475.4|2473.9|2467.9|69
1705670400000|2024-01-19 13:20:00|2480.4|2474.4|2477.6|2471.6|2481.9|2475.9|2477.6|2471.6|90
1705670700000|2024-01-19 13:25:00|2477.4|2471.4|2481.1|2475.1|2483.9|2477.9|2477.4|2471.4|79
1705671000000|2024-01-19 13:30:00|2481.4|2475.4|2481.6|2475.6|2483.6|2477.6|2480.4|2474.4|74
1705671300000|2024-01-19 13:35:00|2481.9|2475.9|2479.9|2473.9|2483.1|2477.1|2479.9|2473.9|52
1705671600000|2024-01-19 13:40:00|2479.6|2473.6|2476.1|2470.1|2480.1|2474.1|2475.6|2469.6|54
1705671900000|2024-01-19 13:45:00|2475.9|2469.9|2476.4|2470.4|2478.6|2472.6|2474.6|2468.6|59
1705672200000|2024-01-19 13:50:00|2476.6|2470.6|2474.6|2468.6|2476.6|2470.6|2473.4|2467.4|48
1705672500000|2024-01-19 13:55:00|2474.4|2468.4|2475.9|2469.9|2475.9|2469.9|2473.6|2467.6|44
1705672800000|2024-01-19 14:00:00|2475.6|2469.6|2472.9|2466.9|2475.6|2469.6|2471.6|2465.6|74
1705673100000|2024-01-19 14:05:00|2473.1|2467.1|2472.6|2466.6|2475.4|2469.4|2472.6|2466.6|59
1705673400000|2024-01-19 14:10:00|2473.1|2467.1|2473.4|2467.4|2474.1|2468.1|2472.1|2466.1|50
1705673700000|2024-01-19 14:15:00|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2471.6|2465.6|51
1705674000000|2024-01-19 14:20:00|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2471.1|2465.1|85
1705674300000|2024-01-19 14:25:00|2474.1|2468.1|2475.6|2469.6|2476.4|2470.4|2473.9|2467.9|57
1705674600000|2024-01-19 14:30:00|2475.9|2469.9|2472.1|2466.1|2476.1|2470.1|2470.4|2464.4|77
1705674900000|2024-01-19 14:35:00|2471.6|2465.6|2467.6|2461.6|2471.6|2465.6|2466.9|2460.9|63
1705675200000|2024-01-19 14:40:00|2467.4|2461.4|2465.4|2459.4|2467.4|2461.4|2464.1|2458.1|80
1705675500000|2024-01-19 14:45:00|2465.6|2459.6|2467.4|2461.4|2467.9|2461.9|2465.4|2459.4|69
1705675800000|2024-01-19 14:50:00|2467.1|2461.1|2469.1|2463.1|2469.9|2463.9|2466.4|2460.4|68
1705676100000|2024-01-19 14:55:00|2468.9|2462.9|2470.6|2464.6|2471.4|2465.4|2468.6|2462.6|87
1705676400000|2024-01-19 15:00:00|2471.4|2465.4|2470.6|2464.6|2474.8|2468.8|2468.4|2462.4|158
1705676700000|2024-01-19 15:05:00|2470.4|2464.4|2468.6|2462.6|2471.1|2465.1|2464.9|2458.9|95
1705677000000|2024-01-19 15:10:00|2468.9|2462.9|2468.4|2462.4|2470.1|2464.1|2466.9|2460.9|104
1705677300000|2024-01-19 15:15:00|2468.6|2462.6|2467.9|2461.9|2469.6|2463.6|2467.1|2461.1|76
1705677600000|2024-01-19 15:20:00|2468.1|2462.1|2466.9|2460.9|2470.9|2464.9|2465.1|2459.1|80
1705677900000|2024-01-19 15:25:00|2467.4|2461.4|2470.1|2464.1|2470.1|2464.1|2466.9|2460.9|44
1705678200000|2024-01-19 15:30:00|2469.9|2463.9|2467.4|2461.4|2469.9|2463.9|2464.1|2458.1|62
1705678500000|2024-01-19 15:35:00|2467.6|2461.6|2467.4|2461.4|2468.6|2462.6|2465.4|2459.4|72
1705678800000|2024-01-19 15:40:00|2467.6|2461.6|2464.9|2458.9|2467.9|2461.9|2463.6|2457.6|83
1705679100000|2024-01-19 15:45:00|2465.1|2459.1|2459.9|2453.9|2465.1|2459.1|2459.6|2453.6|82
1705679400000|2024-01-19 15:50:00|2459.6|2453.6|2463.9|2457.9|2464.1|2458.1|2458.6|2452.6|71
1705679700000|2024-01-19 15:55:00|2464.4|2458.4|2465.6|2459.6|2466.6|2460.6|2463.6|2457.6|49
1705680000000|2024-01-19 16:00:00|2465.4|2459.4|2462.9|2456.9|2465.4|2459.4|2462.6|2456.6|66
1705680300000|2024-01-19 16:05:00|2463.1|2457.1|2460.9|2454.9|2463.1|2457.1|2460.4|2454.4|50
1705680600000|2024-01-19 16:10:00|2461.1|2455.1|2462.4|2456.4|2464.1|2458.1|2460.6|2454.6|56
1705680900000|2024-01-19 16:15:00|2462.6|2456.6|2463.4|2457.4|2464.4|2458.4|2462.1|2456.1|30
1705681200000|2024-01-19 16:20:00|2463.1|2457.1|2464.6|2458.6|2465.6|2459.6|2461.6|2455.6|38
1705681500000|2024-01-19 16:25:00|2464.9|2458.9|2464.4|2458.4|2465.1|2459.1|2461.9|2455.9|34
1705681800000|2024-01-19 16:30:00|2464.1|2458.1|2463.9|2457.9|2466.4|2460.4|2463.4|2457.4|41
1705682100000|2024-01-19 16:35:00|2463.6|2457.6|2465.6|2459.6|2465.6|2459.6|2463.1|2457.1|21
1705682400000|2024-01-19 16:40:00|2465.4|2459.4|2462.4|2456.4|2465.6|2459.6|2462.1|2456.1|26
1705682700000|2024-01-19 16:45:00|2462.1|2456.1|2465.4|2459.4|2465.6|2459.6|2462.1|2456.1|17
1705683000000|2024-01-19 16:50:00|2465.6|2459.6|2465.1|2459.1|2465.9|2459.9|2464.9|2458.9|11
1705683300000|2024-01-19 16:55:00|2465.4|2459.4|2467.9|2461.9|2467.9|2461.9|2465.1|2459.1|19
1705683600000|2024-01-19 17:00:00|2467.6|2461.6|2467.6|2461.6|2468.1|2462.1|2466.6|2460.6|15
1705683900000|2024-01-19 17:05:00|2467.4|2461.4|2469.4|2463.4|2472.3|2466.3|2467.4|2461.4|32
1705684200000|2024-01-19 17:10:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2467.9|2461.9|12
1705684500000|2024-01-19 17:15:00|2469.9|2463.9|2469.1|2463.1|2470.1|2464.1|2468.9|2462.9|7
1705684800000|2024-01-19 17:20:00|2468.9|2462.9|2468.6|2462.6|2469.9|2463.9|2468.4|2462.4|18
1705685100000|2024-01-19 17:25:00|2468.4|2462.4|2468.9|2462.9|2469.6|2463.6|2468.4|2462.4|11
1705685400000|2024-01-19 17:30:00|2469.1|2463.1|2471.6|2465.6|2472.1|2466.1|2468.4|2462.4|25
1705685700000|2024-01-19 17:35:00|2471.4|2465.4|2470.6|2464.6|2471.9|2465.9|2470.4|2464.4|9
1705686000000|2024-01-19 17:40:00|2470.4|2464.4|2470.1|2464.1|2471.9|2465.9|2469.4|2463.4|17
1705686300000|2024-01-19 17:45:00|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1705686600000|2024-01-19 17:50:00|2470.1|2464.1|2470.1|2464.1|2470.6|2464.6|2469.9|2463.9|8
1705686900000|2024-01-19 17:55:00|2470|2464|2471|2465|2471|2465|2470|2464|4
1705687200000|2024-01-19 18:00:00|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|6
1705687500000|2024-01-19 18:05:00|2470|2464|2471.3|2465.3|2471.5|2465.5|2470|2464|6
1705687800000|2024-01-19 18:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|6
1705688100000|2024-01-19 18:15:00|2472.3|2466.3|2471|2465|2472.5|2466.5|2471|2465|11
1705688400000|2024-01-19 18:20:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|4
1705688700000|2024-01-19 18:25:00|2471.5|2465.5|2471|2465|2472.3|2466.3|2470.4|2464.4|7
1705689000000|2024-01-19 18:30:00|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.3|2463.3|9
1705689300000|2024-01-19 18:35:00|2470.3|2464.3|2472.8|2466.8|2473.6|2467.6|2470.3|2464.3|9
1705689600000|2024-01-19 18:40:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|6
1705689900000|2024-01-19 18:45:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1705690200000|2024-01-19 18:50:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2471.8|2465.8|12
1705690500000|2024-01-19 18:55:00|2473.1|2467.1|2480.5|2461.8|2480.8|2467.5|2473.1|2461.3|6
1705885200000|2024-01-22 01:00:00|2474.4|2467.4|2472.5|2465.5|2474.4|2467.4|2472.4|2465.4|48
1705885500000|2024-01-22 01:05:00|2472.6|2465.6|2473.9|2466.9|2476.4|2469.4|2472.1|2465.1|65
1705885800000|2024-01-22 01:10:00|2473.6|2466.6|2474.3|2467.3|2474.3|2467.3|2472.1|2465.1|53
1705886100000|2024-01-22 01:15:00|2474.5|2467.5|2474.8|2467.8|2474.8|2467.8|2471.8|2464.8|95
1705886400000|2024-01-22 01:20:00|2474.4|2467.4|2475|2469|2475|2469|2473|2466.3|44
1705886700000|2024-01-22 01:25:00|2474.8|2468.8|2472.3|2466.3|2475.8|2469.8|2471.5|2465.5|52
1705887000000|2024-01-22 01:30:00|2472|2466|2471.3|2465.3|2472.5|2466.5|2469.8|2463.8|62
1705887300000|2024-01-22 01:35:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2469.8|2463.8|27
1705887600000|2024-01-22 01:40:00|2471|2465|2470.8|2464.8|2471|2465|2469.3|2463.3|48
1705887900000|2024-01-22 01:45:00|2471|2465|2473.5|2467.5|2474|2468|2470.8|2464.8|41
1705888200000|2024-01-22 01:50:00|2473.3|2467.3|2471.5|2465.5|2473.5|2467.5|2470.8|2464.8|47
1705888500000|2024-01-22 01:55:00|2471.8|2465.8|2473.3|2467.3|2474|2468|2471.3|2465.3|70
1705888800000|2024-01-22 02:00:00|2473|2467|2473.3|2467.3|2473.8|2467.8|2470.8|2464.8|62
1705889100000|2024-01-22 02:05:00|2473|2467|2473.5|2467.5|2473.8|2467.8|2472|2466|41
1705889400000|2024-01-22 02:10:00|2473.3|2467.3|2475.8|2469.8|2477.5|2471.5|2472.5|2466.5|65
1705889700000|2024-01-22 02:15:00|2475.5|2469.5|2475.5|2469.5|2476|2470|2474.8|2468.8|20
1705890000000|2024-01-22 02:20:00|2475.3|2469.3|2475|2469|2476|2470|2474.5|2468.5|25
1705890300000|2024-01-22 02:25:00|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2473.3|2467.3|11
1705890600000|2024-01-22 02:30:00|2474.5|2468.5|2473.8|2467.8|2476.3|2470.3|2473.8|2467.8|52
1705890900000|2024-01-22 02:35:00|2474|2468|2475.5|2469.5|2476.3|2470.3|2473.8|2467.8|45
1705891200000|2024-01-22 02:40:00|2475.8|2469.8|2477|2471|2477.3|2471.3|2475.8|2469.8|36
1705891500000|2024-01-22 02:45:00|2477.3|2471.3|2476.3|2470.3|2477.3|2471.3|2476|2470|25
1705891800000|2024-01-22 02:50:00|2476.5|2470.5|2476|2470|2477.3|2471.3|2476|2470|27
1705892100000|2024-01-22 02:55:00|2475.8|2469.8|2472.5|2466.5|2475.8|2469.8|2472|2466|49
1705892400000|2024-01-22 03:00:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2470.5|2464.5|62
1705892700000|2024-01-22 03:05:00|2472.3|2466.3|2471|2465|2474|2468|2470.5|2464.5|45
1705893000000|2024-01-22 03:10:00|2471.3|2465.3|2471|2465|2472.3|2466.3|2470.5|2464.5|38
1705893300000|2024-01-22 03:15:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1705893600000|2024-01-22 03:20:00|2471|2465|2468.3|2462.3|2471|2465|2467.8|2461.8|28
1705893900000|2024-01-22 03:25:00|2468.5|2462.5|2467.8|2461.8|2469|2463|2467.3|2461.3|35
1705894200000|2024-01-22 03:30:00|2468.3|2462.3|2468.3|2462.3|2470|2464|2467.5|2461.5|17
1705894500000|2024-01-22 03:35:00|2468.5|2462.5|2468|2462|2468.5|2462.5|2467.5|2461.5|17
1705894800000|2024-01-22 03:40:00|2468.3|2462.3|2466.5|2460.5|2468.3|2462.3|2466.3|2460.3|12
1705895100000|2024-01-22 03:45:00|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|9
1705895400000|2024-01-22 03:50:00|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|4
1705895700000|2024-01-22 03:55:00|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1705896000000|2024-01-22 04:00:00|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.8|2459.8|4
1705896300000|2024-01-22 04:05:00|2466.3|2460.3|2468.3|2462.3|2468.5|2462.5|2466.3|2460.3|12
1705896600000|2024-01-22 04:10:00|2468.5|2462.5|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|8
1705896900000|2024-01-22 04:15:00|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.5|2461.5|10
1705897200000|2024-01-22 04:20:00|2468|2462|2468|2462|2468.5|2462.5|2468|2462|5
1705897500000|2024-01-22 04:25:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2466.8|2460.8|11
1705897800000|2024-01-22 04:30:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1705898100000|2024-01-22 04:35:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1705898400000|2024-01-22 04:40:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2466.8|2460.8|18
1705898700000|2024-01-22 04:45:00|2467|2461|2467|2461|2467.3|2461.3|2466.5|2460.5|9
1705899000000|2024-01-22 04:50:00|2467.3|2461.3|2468.3|2462.3|2468.5|2462.5|2467.3|2461.3|14
1705899300000|2024-01-22 04:55:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1705899600000|2024-01-22 05:00:00|2468.5|2462.5|2466.8|2460.8|2468.5|2462.5|2466.5|2460.5|10
1705899900000|2024-01-22 05:05:00|2466.5|2460.5|2468|2462|2468.3|2462.3|2466|2460|15
1705900200000|2024-01-22 05:10:00|2467.8|2461.8|2467.3|2461.3|2468|2462|2466.8|2460.8|10
1705900500000|2024-01-22 05:15:00|2467|2461|2465.8|2459.8|2467|2461|2464.8|2458.8|18
1705900800000|2024-01-22 05:20:00|2466|2460|2466|2460|2466|2460|2465.5|2459.5|9
1705901100000|2024-01-22 05:25:00|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|11
1705901400000|2024-01-22 05:30:00|2466|2460|2466.3|2460.3|2466.5|2460.5|2463.3|2457.3|51
1705901700000|2024-01-22 05:35:00|2466.5|2460.5|2467|2461|2469.5|2463.5|2466.5|2460.5|41
1705902000000|2024-01-22 05:40:00|2467.3|2461.3|2467|2461|2468.3|2462.3|2466.8|2460.8|26
1705902300000|2024-01-22 05:45:00|2466.8|2460.8|2466.8|2460.8|2467.5|2461.5|2466.3|2460.3|15
1705902600000|2024-01-22 05:50:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2465.3|2459.3|19
1705902900000|2024-01-22 05:55:00|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|26
1705903200000|2024-01-22 06:00:00|2467.3|2461.3|2469.3|2463.3|2469.5|2463.5|2467|2461|48
1705903500000|2024-01-22 06:05:00|2469|2463|2468.8|2462.8|2469|2463|2467.5|2461.5|28
1705903800000|2024-01-22 06:10:00|2468.5|2462.5|2465.5|2459.5|2468.5|2462.5|2465.5|2459.5|13
1705904100000|2024-01-22 06:15:00|2465.3|2459.3|2466.3|2460.3|2467.3|2461.3|2464.8|2458.8|28
1705904400000|2024-01-22 06:20:00|2466|2460|2463.8|2457.8|2467|2461|2463.8|2457.8|26
1705904700000|2024-01-22 06:25:00|2464|2458|2465.8|2459.8|2467|2461|2464|2458|40
1705905000000|2024-01-22 06:30:00|2465.5|2459.5|2463.3|2457.3|2467.5|2461.5|2462.8|2456.8|64
1705905300000|2024-01-22 06:35:00|2463|2457|2465.3|2459.3|2466.5|2460.5|2463|2457|51
1705905600000|2024-01-22 06:40:00|2465|2459|2462.8|2456.8|2465.3|2459.3|2460.8|2454.8|43
1705905900000|2024-01-22 06:45:00|2462.5|2456.5|2464.5|2458.5|2465|2459|2461.5|2455.5|66
1705906200000|2024-01-22 06:50:00|2464.3|2458.3|2462.3|2456.3|2466|2460|2462.3|2456.3|35
1705906500000|2024-01-22 06:55:00|2462.5|2456.5|2460.8|2454.8|2463.3|2457.3|2460.8|2454.8|50
1705906800000|2024-01-22 07:00:00|2461|2455|2459|2453|2461|2455|2458.3|2452.3|33
1705907100000|2024-01-22 07:05:00|2458.8|2452.8|2460.5|2454.5|2460.5|2454.5|2458.8|2452.8|16
1705907400000|2024-01-22 07:10:00|2460.3|2454.3|2459.8|2453.8|2460.5|2454.5|2459|2453|21
1705907700000|2024-01-22 07:15:00|2460|2454|2460|2454|2461.3|2455.3|2459|2453|24
1705908000000|2024-01-22 07:20:00|2460.3|2454.3|2463.5|2457.5|2463.5|2457.5|2460|2454|44
1705908300000|2024-01-22 07:25:00|2463.3|2457.3|2464.8|2458.8|2466|2460|2463.3|2457.3|28
1705908600000|2024-01-22 07:30:00|2464.5|2458.5|2463|2457|2464.8|2458.8|2460.8|2454.8|25
1705908900000|2024-01-22 07:35:00|2462.8|2456.8|2464.3|2458.3|2464.8|2458.8|2461.8|2455.8|45
1705909200000|2024-01-22 07:40:00|2464|2458|2460.8|2454.8|2466.8|2460.8|2460.3|2454.3|46
1705909500000|2024-01-22 07:45:00|2461.3|2455.3|2461.8|2455.8|2462.5|2456.5|2461|2455|37
1705909800000|2024-01-22 07:50:00|2461.5|2455.5|2462.5|2456.5|2462.8|2456.8|2461.5|2455.5|30
1705910100000|2024-01-22 07:55:00|2462.3|2456.3|2461.1|2455.1|2462.9|2456.9|2459.9|2453.9|44
1705910400000|2024-01-22 08:00:00|2461.4|2455.4|2464.8|2458.8|2469|2463|2461.4|2455.4|85
1705910700000|2024-01-22 08:05:00|2465|2459|2458.4|2452.4|2465.5|2459.5|2456.9|2450.9|84
1705911000000|2024-01-22 08:10:00|2458.1|2452.1|2460.4|2454.4|2462.8|2456.8|2457.1|2451.1|81
1705911300000|2024-01-22 08:15:00|2460.1|2454.1|2460.9|2454.9|2463.1|2457.1|2457|2451|88
1705911600000|2024-01-22 08:20:00|2461|2455|2462.9|2456.9|2466.4|2460.4|2461|2455|84
1705911900000|2024-01-22 08:25:00|2463.1|2457.1|2463.6|2457.6|2464.4|2458.4|2461.6|2455.6|42
1705912200000|2024-01-22 08:30:00|2463.4|2457.4|2458.1|2452.1|2463.4|2457.4|2457.6|2451.6|55
1705912500000|2024-01-22 08:35:00|2458.4|2452.4|2456.4|2450.4|2459.4|2453.4|2456.4|2450.4|35
1705912800000|2024-01-22 08:40:00|2456.1|2450.1|2456.6|2450.6|2459.6|2453.6|2456.1|2450.1|42
1705913100000|2024-01-22 08:45:00|2456.9|2450.9|2454.9|2448.9|2457.1|2451.1|2454.1|2448.1|25
1705913400000|2024-01-22 08:50:00|2454.6|2448.6|2454.4|2448.4|2455.9|2449.9|2453.9|2447.9|57
1705913700000|2024-01-22 08:55:00|2454.6|2448.6|2455.4|2449.4|2455.6|2449.6|2453.9|2447.9|40
1705914000000|2024-01-22 09:00:00|2455.6|2449.6|2457.1|2451.1|2457.4|2451.4|2454.1|2448.1|66
1705914300000|2024-01-22 09:05:00|2457.4|2451.4|2458.1|2452.1|2459.9|2453.9|2457.4|2451.4|54
1705914600000|2024-01-22 09:10:00|2458.4|2452.4|2456.9|2450.9|2458.4|2452.4|2455.9|2449.9|29
1705914900000|2024-01-22 09:15:00|2456.6|2450.6|2456.4|2450.4|2456.9|2450.9|2455.1|2449.1|32
1705915200000|2024-01-22 09:20:00|2456.6|2450.6|2453.9|2447.9|2456.9|2450.9|2453.4|2447.4|46
1705915500000|2024-01-22 09:25:00|2453.6|2447.6|2454.6|2448.6|2454.9|2448.9|2453.6|2447.6|12
1705915800000|2024-01-22 09:30:00|2454.9|2448.9|2453.9|2447.9|2454.9|2448.9|2453.4|2447.4|18
1705916100000|2024-01-22 09:35:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2452.9|2446.9|21
1705916400000|2024-01-22 09:40:00|2453.9|2447.9|2453.9|2447.9|2454.9|2448.9|2453.1|2447.1|22
1705916700000|2024-01-22 09:45:00|2453.6|2447.6|2453.4|2447.4|2454.9|2448.9|2453.1|2447.1|19
1705917000000|2024-01-22 09:50:00|2453.1|2447.1|2449.4|2443.4|2453.1|2447.1|2448.4|2442.4|53
1705917300000|2024-01-22 09:55:00|2449.6|2443.6|2450.1|2444.1|2450.6|2444.6|2449.4|2443.4|30
1705917600000|2024-01-22 10:00:00|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.4|2442.4|31
1705917900000|2024-01-22 10:05:00|2448.9|2442.9|2451.1|2445.1|2451.1|2445.1|2448.9|2442.9|36
1705918200000|2024-01-22 10:10:00|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2449.4|2443.4|31
1705918500000|2024-01-22 10:15:00|2450.9|2444.9|2450.6|2444.6|2451.1|2445.1|2450.4|2444.4|31
1705918800000|2024-01-22 10:20:00|2450.9|2444.9|2450.4|2444.4|2451.9|2445.9|2450.4|2444.4|25
1705919100000|2024-01-22 10:25:00|2450.1|2444.1|2452.1|2446.1|2452.4|2446.4|2449.9|2443.9|16
1705919400000|2024-01-22 10:30:00|2451.9|2445.9|2449.9|2443.9|2452.6|2446.6|2449.9|2443.9|21
1705919700000|2024-01-22 10:35:00|2449.6|2443.6|2449.9|2443.9|2450.4|2444.4|2449.4|2443.4|21
1705920000000|2024-01-22 10:40:00|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2448.9|2442.9|13
1705920300000|2024-01-22 10:45:00|2450.6|2444.6|2450.9|2444.9|2452.4|2446.4|2450.1|2444.1|51
1705920600000|2024-01-22 10:50:00|2451.1|2445.1|2451.1|2445.1|2451.6|2445.6|2449.9|2443.9|29
1705920900000|2024-01-22 10:55:00|2451.4|2445.4|2450.1|2444.1|2451.4|2445.4|2449.4|2443.4|31
1705921200000|2024-01-22 11:00:00|2450.4|2444.4|2451.4|2445.4|2451.6|2445.6|2449.6|2443.6|27
1705921500000|2024-01-22 11:05:00|2451.6|2445.6|2451.6|2445.6|2452.1|2446.1|2450.6|2444.6|28
1705921800000|2024-01-22 11:10:00|2451.4|2445.4|2452.6|2446.6|2453.6|2447.6|2451.1|2445.1|23
1705922100000|2024-01-22 11:15:00|2452.9|2446.9|2451.4|2445.4|2453.9|2447.9|2451.4|2445.4|50
1705922400000|2024-01-22 11:20:00|2451.6|2445.6|2449.9|2443.9|2452.4|2446.4|2449.4|2443.4|36
1705922700000|2024-01-22 11:25:00|2449.6|2443.6|2450.6|2444.6|2451.4|2445.4|2449.6|2443.6|32
1705923000000|2024-01-22 11:30:00|2450.4|2444.4|2453.1|2447.1|2453.1|2447.1|2450.4|2444.4|11
1705923300000|2024-01-22 11:35:00|2452.9|2446.9|2453.6|2447.6|2453.9|2447.9|2452.6|2446.6|18
1705923600000|2024-01-22 11:40:00|2453.9|2447.9|2452.6|2446.6|2454.1|2448.1|2451.6|2445.6|23
1705923900000|2024-01-22 11:45:00|2452.9|2446.9|2452.1|2446.1|2453.4|2447.4|2452.1|2446.1|22
1705924200000|2024-01-22 11:50:00|2451.9|2445.9|2453.6|2447.6|2453.6|2447.6|2450.6|2444.6|25
1705924500000|2024-01-22 11:55:00|2453.9|2447.9|2453.1|2447.1|2454.1|2448.1|2452.9|2446.9|15
1705924800000|2024-01-22 12:00:00|2453.4|2447.4|2453.9|2447.9|2454.1|2448.1|2452.9|2446.9|18
1705925100000|2024-01-22 12:05:00|2454.1|2448.1|2454.4|2448.4|2455.4|2449.4|2454.1|2448.1|29
1705925400000|2024-01-22 12:10:00|2454.1|2448.1|2452.9|2446.9|2456.9|2450.9|2452.9|2446.9|39
1705925700000|2024-01-22 12:15:00|2453.8|2447.8|2454.6|2448.6|2455|2449|2453.3|2447.3|31
1705926000000|2024-01-22 12:20:00|2454.4|2448.4|2455.9|2449.9|2456.9|2450.9|2454.4|2448.4|28
1705926300000|2024-01-22 12:25:00|2456.1|2450.1|2459.1|2453.1|2459.4|2453.4|2456.1|2450.1|30
1705926600000|2024-01-22 12:30:00|2459.4|2453.4|2456.9|2450.9|2459.9|2453.9|2455.9|2449.9|70
1705926900000|2024-01-22 12:35:00|2457.1|2451.1|2458.4|2452.4|2458.9|2452.9|2456.6|2450.6|35
1705927200000|2024-01-22 12:40:00|2458.6|2452.6|2459.4|2453.4|2463.4|2457.4|2458.4|2452.4|53
1705927500000|2024-01-22 12:45:00|2459.1|2453.1|2460.4|2454.4|2460.6|2454.6|2458.9|2452.9|25
1705927800000|2024-01-22 12:50:00|2460.1|2454.1|2458.6|2452.6|2460.6|2454.6|2457.4|2451.4|48
1705928100000|2024-01-22 12:55:00|2458.4|2452.4|2459.4|2453.4|2461|2455|2456.6|2450.6|63
1705928400000|2024-01-22 13:00:00|2459.1|2453.1|2463.9|2457.9|2463.9|2457.9|2458.6|2452.6|138
1705928700000|2024-01-22 13:05:00|2464.1|2458.1|2462.1|2456.1|2464.9|2458.9|2461.9|2455.9|81
1705929000000|2024-01-22 13:10:00|2462.4|2456.4|2463.9|2457.9|2465.1|2459.1|2461.4|2455.4|106
1705929300000|2024-01-22 13:15:00|2463.6|2457.6|2465.1|2459.1|2465.9|2459.9|2463.1|2457.1|76
1705929600000|2024-01-22 13:20:00|2464.6|2458.6|2463.1|2457.1|2465.9|2459.9|2463.1|2457.1|69
1705929900000|2024-01-22 13:25:00|2462.9|2456.9|2462.9|2456.9|2464.1|2458.1|2462.6|2456.6|37
1705930200000|2024-01-22 13:30:00|2462.6|2456.6|2464.1|2458.1|2464.6|2458.6|2461.1|2455.1|91
1705930500000|2024-01-22 13:35:00|2464.4|2458.4|2466.6|2460.6|2466.9|2460.9|2464.4|2458.4|49
1705930800000|2024-01-22 13:40:00|2466.9|2460.9|2466.9|2460.9|2468.6|2462.6|2466.6|2460.6|33
1705931100000|2024-01-22 13:45:00|2466.6|2460.6|2466.6|2460.6|2467.1|2461.1|2465.9|2459.9|51
1705931400000|2024-01-22 13:50:00|2466.4|2460.4|2463.6|2457.6|2467.1|2461.1|2461.6|2455.6|85
1705931700000|2024-01-22 13:55:00|2463.9|2457.9|2463.1|2457.1|2465.4|2459.4|2463.1|2457.1|64
1705932000000|2024-01-22 14:00:00|2463.6|2457.6|2459.1|2453.1|2463.6|2457.6|2459.1|2453.1|92
1705932300000|2024-01-22 14:05:00|2458.9|2452.9|2458.4|2452.4|2459.1|2453.1|2457.6|2451.6|64
1705932600000|2024-01-22 14:10:00|2458.1|2452.1|2461.4|2455.4|2461.6|2455.6|2457.6|2451.6|47
1705932900000|2024-01-22 14:15:00|2461.1|2455.1|2458.1|2452.1|2461.4|2455.4|2458.1|2452.1|49
1705933200000|2024-01-22 14:20:00|2457.9|2451.9|2461.6|2455.6|2461.6|2455.6|2457.6|2451.6|68
1705933500000|2024-01-22 14:25:00|2461.4|2455.4|2459.9|2453.9|2461.4|2455.4|2459.1|2453.1|52
1705933800000|2024-01-22 14:30:00|2460.1|2454.1|2460.9|2454.9|2462.6|2456.6|2457.6|2451.6|107
1705934100000|2024-01-22 14:35:00|2461.1|2455.1|2462.1|2456.1|2465.4|2459.4|2461.1|2455.1|103
1705934400000|2024-01-22 14:40:00|2461.9|2455.9|2459.4|2453.4|2463.1|2457.1|2458.9|2452.9|110
1705934700000|2024-01-22 14:45:00|2459.6|2453.6|2465.1|2459.1|2465.6|2459.6|2459.6|2453.6|95
1705935000000|2024-01-22 14:50:00|2465.4|2459.4|2467.6|2461.6|2468.4|2462.4|2465.1|2459.1|85
1705935300000|2024-01-22 14:55:00|2467.4|2461.4|2467.6|2461.6|2469.6|2463.6|2467.1|2461.1|54
1705935600000|2024-01-22 15:00:00|2467.4|2461.4|2468.4|2462.4|2469.1|2463.1|2466.4|2460.4|83
1705935900000|2024-01-22 15:05:00|2468.6|2462.6|2469.6|2463.6|2469.9|2463.9|2467.9|2461.9|31
1705936200000|2024-01-22 15:10:00|2469.4|2463.4|2471.9|2465.9|2471.9|2465.9|2468.9|2462.9|38
1705936500000|2024-01-22 15:15:00|2472.1|2466.1|2470.9|2464.9|2473.4|2467.4|2470.1|2464.1|50
1705936800000|2024-01-22 15:20:00|2471.1|2465.1|2472.1|2466.1|2472.9|2466.9|2471.1|2465.1|55
1705937100000|2024-01-22 15:25:00|2472.4|2466.4|2474.6|2468.6|2475.9|2469.9|2471.1|2465.1|60
1705937400000|2024-01-22 15:30:00|2474.4|2468.4|2466.4|2460.4|2474.9|2468.9|2465.9|2459.9|74
1705937700000|2024-01-22 15:35:00|2466.1|2460.1|2472.9|2466.9|2474.3|2468.3|2466.1|2460.1|67
1705938000000|2024-01-22 15:40:00|2472.6|2466.6|2467.4|2461.4|2472.9|2466.9|2467.4|2461.4|49
1705938300000|2024-01-22 15:45:00|2467.1|2461.1|2468.9|2462.9|2470.4|2464.4|2466.6|2460.6|50
1705938600000|2024-01-22 15:50:00|2468.6|2462.6|2468.9|2462.9|2469.9|2463.9|2467.6|2461.6|49
1705938900000|2024-01-22 15:55:00|2469.4|2463.4|2470.6|2464.6|2470.9|2464.9|2468.6|2462.6|86
1705939200000|2024-01-22 16:00:00|2470.4|2464.4|2468.9|2462.9|2470.6|2464.6|2468.1|2462.1|64
1705939500000|2024-01-22 16:05:00|2468.6|2462.6|2467.9|2461.9|2469.6|2463.6|2467.9|2461.9|33
1705939800000|2024-01-22 16:10:00|2468.1|2462.1|2471.1|2465.1|2471.4|2465.4|2467.9|2461.9|58
1705940100000|2024-01-22 16:15:00|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2469.4|2463.4|41
1705940400000|2024-01-22 16:20:00|2470.9|2464.9|2471.1|2465.1|2471.9|2465.9|2470.4|2464.4|20
1705940700000|2024-01-22 16:25:00|2471.4|2465.4|2468.5|2462.5|2471.9|2465.9|2467.8|2461.8|49
1705941000000|2024-01-22 16:30:00|2468.3|2462.3|2461|2455|2468.9|2462.9|2461|2455|117
1705941300000|2024-01-22 16:35:00|2461.3|2455.3|2461.4|2455.4|2462.9|2456.9|2456.8|2450.8|117
1705941600000|2024-01-22 16:40:00|2460.9|2454.9|2459.9|2453.9|2463.4|2457.4|2459.6|2453.6|65
1705941900000|2024-01-22 16:45:00|2460.1|2454.1|2460.6|2454.6|2462.1|2456.1|2458.6|2452.6|78
1705942200000|2024-01-22 16:50:00|2460.9|2454.9|2462.1|2456.1|2462.9|2456.9|2460.9|2454.9|19
1705942500000|2024-01-22 16:55:00|2462.4|2456.4|2464.4|2458.4|2465.4|2459.4|2462.4|2456.4|33
1705942800000|2024-01-22 17:00:00|2464.6|2458.6|2462.9|2456.9|2464.9|2458.9|2462.6|2456.6|13
1705943100000|2024-01-22 17:05:00|2462.6|2456.6|2460.1|2454.1|2462.9|2456.9|2459.6|2453.6|21
1705943400000|2024-01-22 17:10:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|10
1705943700000|2024-01-22 17:15:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|5
1705944300000|2024-01-22 17:25:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1705944900000|2024-01-22 17:35:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|7
1705945200000|2024-01-22 17:40:00|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.4|2453.4|17
1705945500000|2024-01-22 17:45:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1705945800000|2024-01-22 17:50:00|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|10
1705946100000|2024-01-22 17:55:00|2459.9|2453.9|2458.3|2452.3|2460.3|2454.3|2458.3|2452.3|29
1705946400000|2024-01-22 18:00:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458|2452|6
1705946700000|2024-01-22 18:05:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1705947000000|2024-01-22 18:10:00|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|9
1705947300000|2024-01-22 18:15:00|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.5|2452.5|3
1705947600000|2024-01-22 18:20:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1705947900000|2024-01-22 18:25:00|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457|2451|8
1705948200000|2024-01-22 18:30:00|2457.8|2451.8|2456.3|2450.3|2457.8|2451.8|2456.3|2450.3|7
1705948500000|2024-01-22 18:35:00|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|4
1705948800000|2024-01-22 18:40:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|4
1705949100000|2024-01-22 18:45:00|2455.5|2449.5|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|3
1705949400000|2024-01-22 18:50:00|2454.8|2448.8|2454.3|2448.3|2455|2449|2452.6|2446.6|25
1705949700000|2024-01-22 18:55:00|2453.9|2447.9|2461.5|2442.8|2461.5|2448.3|2453.9|2441.8|8
1705971600000|2024-01-23 01:00:00|2464.3|2458.3|2465.6|2459.6|2465.6|2459.6|2464.1|2458.1|35
1705971900000|2024-01-23 01:05:00|2465.5|2459.5|2467|2461|2467.5|2461.5|2464|2458|47
1705972200000|2024-01-23 01:10:00|2466.8|2460.8|2466.5|2460.5|2467.8|2461.8|2466.3|2460.3|41
1705972500000|2024-01-23 01:15:00|2466.8|2460.8|2465.8|2459.8|2468|2462|2465.8|2459.8|77
1705972800000|2024-01-23 01:20:00|2466|2460|2465.5|2459.5|2467.3|2461.3|2464.5|2458.5|51
1705973100000|2024-01-23 01:25:00|2465.3|2459.3|2462.3|2456.3|2465.5|2459.5|2462|2456|65
1705973400000|2024-01-23 01:30:00|2462.5|2456.5|2463.5|2457.5|2463.8|2457.8|2459.3|2453.3|122
1705973700000|2024-01-23 01:35:00|2463.3|2457.3|2463.3|2457.3|2466.8|2460.8|2462.5|2456.5|82
1705974000000|2024-01-23 01:40:00|2463|2457|2462.3|2456.3|2463.3|2457.3|2461.3|2455.3|51
1705974300000|2024-01-23 01:45:00|2462.5|2456.5|2460.3|2454.3|2463|2457|2459.3|2453.3|52
1705974600000|2024-01-23 01:50:00|2460|2454|2461.3|2455.3|2461.3|2455.3|2459.3|2453.3|46
1705974900000|2024-01-23 01:55:00|2461.5|2455.5|2469.3|2463.3|2469.8|2463.8|2461.3|2455.3|111
1705975200000|2024-01-23 02:00:00|2469|2463|2475.5|2469.5|2475.8|2469.8|2468.5|2462.5|121
1705975500000|2024-01-23 02:05:00|2475.8|2469.8|2475|2469|2476.5|2470.5|2473.3|2467.3|116
1705975800000|2024-01-23 02:10:00|2474.8|2468.8|2475.8|2469.8|2477.5|2471.5|2474.3|2468.3|79
1705976100000|2024-01-23 02:15:00|2476|2470|2479.5|2473.5|2480|2474|2475.8|2469.8|45
1705976400000|2024-01-23 02:20:00|2479.3|2473.3|2479.5|2473.5|2480.8|2474.8|2478.8|2472.8|36
1705976700000|2024-01-23 02:25:00|2479.8|2473.8|2480.8|2474.8|2481|2475|2479.8|2473.8|13
1705977000000|2024-01-23 02:30:00|2480.5|2474.5|2477|2471|2480.8|2474.8|2476.3|2470.3|46
1705977300000|2024-01-23 02:35:00|2477.3|2471.3|2477.5|2471.5|2478|2472|2477|2471|18
1705977600000|2024-01-23 02:40:00|2477.3|2471.3|2475.5|2469.5|2477.3|2471.3|2474.8|2468.8|20
1705977900000|2024-01-23 02:45:00|2475.8|2469.8|2472.3|2466.3|2475.8|2469.8|2472.3|2466.3|55
1705978200000|2024-01-23 02:50:00|2472|2466|2472.3|2466.3|2472.8|2466.8|2471.8|2465.8|26
1705978500000|2024-01-23 02:55:00|2472|2466|2471.3|2465.3|2472|2466|2469|2463|49
1705978800000|2024-01-23 03:00:00|2471|2465|2472.3|2466.3|2472.3|2466.3|2471|2465|20
1705979100000|2024-01-23 03:05:00|2472|2466|2469.5|2463.5|2472.3|2466.3|2469.5|2463.5|32
1705979400000|2024-01-23 03:10:00|2469.8|2463.8|2473.5|2467.5|2473.8|2467.8|2469.8|2463.8|60
1705979700000|2024-01-23 03:15:00|2473.8|2467.8|2475.3|2469.3|2475.5|2469.5|2472.8|2466.8|35
1705980000000|2024-01-23 03:20:00|2475.5|2469.5|2477|2471|2477|2471|2473.8|2467.8|41
1705980300000|2024-01-23 03:25:00|2476.8|2470.8|2475.8|2469.8|2477.3|2471.3|2475.8|2469.8|33
1705980600000|2024-01-23 03:30:00|2476|2470|2475.3|2469.3|2476|2470|2475|2469|18
1705980900000|2024-01-23 03:35:00|2475.5|2469.5|2475.8|2469.8|2477|2471|2475.5|2469.5|24
1705981200000|2024-01-23 03:40:00|2475.5|2469.5|2475.8|2469.8|2477.3|2471.3|2475.3|2469.3|32
1705981500000|2024-01-23 03:45:00|2476|2470|2476.3|2470.3|2477.3|2471.3|2475.8|2469.8|27
1705981800000|2024-01-23 03:50:00|2476.5|2470.5|2477.8|2471.8|2478.3|2472.3|2476.3|2470.3|31
1705982100000|2024-01-23 03:55:00|2477.5|2471.5|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|41
1705982400000|2024-01-23 04:00:00|2477.8|2471.8|2479.3|2473.3|2479.5|2473.5|2477.8|2471.8|15
1705982700000|2024-01-23 04:05:00|2479.5|2473.5|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|14
1705983000000|2024-01-23 04:10:00|2480|2474|2479.3|2473.3|2480.5|2474.5|2479.3|2473.3|16
1705983300000|2024-01-23 04:15:00|2479|2473|2479|2473|2479|2473|2478.8|2472.8|9
1705983600000|2024-01-23 04:20:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1705983900000|2024-01-23 04:25:00|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2477.8|2471.8|8
1705984200000|2024-01-23 04:30:00|2479.3|2473.3|2479|2473|2479.8|2473.8|2479|2473|8
1705984500000|2024-01-23 04:35:00|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|17
1705984800000|2024-01-23 04:40:00|2479.5|2473.5|2478.3|2472.3|2479.5|2473.5|2477|2471|18
1705985100000|2024-01-23 04:45:00|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2478.5|2472.5|4
1705985400000|2024-01-23 04:50:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479|2473|4
1705985700000|2024-01-23 04:55:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479|2473|22
1705986000000|2024-01-23 05:00:00|2479.8|2473.8|2479.8|2473.8|2480.5|2474.5|2478.8|2472.8|28
1705986300000|2024-01-23 05:05:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2478.8|2472.8|21
1705986600000|2024-01-23 05:10:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2478.3|2472.3|20
1705986900000|2024-01-23 05:15:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2478.8|2472.8|26
1705987200000|2024-01-23 05:20:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479|2473|10
1705987500000|2024-01-23 05:25:00|2479.5|2473.5|2480.3|2474.3|2480.8|2474.8|2479.5|2473.5|17
1705987800000|2024-01-23 05:30:00|2480.5|2474.5|2484.3|2478.3|2484.8|2478.8|2480.5|2474.5|84
1705988100000|2024-01-23 05:35:00|2484|2478|2486.3|2480.3|2487|2481|2483.5|2477.5|92
1705988400000|2024-01-23 05:40:00|2486|2480|2484.3|2478.3|2486.8|2480.8|2484|2478|73
1705988700000|2024-01-23 05:45:00|2484.5|2478.5|2489.8|2483.8|2490.8|2484.8|2484.5|2478.5|72
1705989000000|2024-01-23 05:50:00|2490.3|2484.3|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|68
1705989300000|2024-01-23 05:55:00|2489.5|2483.5|2490.3|2484.3|2490.8|2484.8|2489.5|2483.5|69
1705989600000|2024-01-23 06:00:00|2490|2484|2491.3|2485.3|2492.3|2486.3|2489.3|2483.3|61
1705989900000|2024-01-23 06:05:00|2491.5|2485.5|2488.3|2482.3|2491.5|2485.5|2487.3|2481.3|69
1705990200000|2024-01-23 06:10:00|2488.5|2482.5|2490|2484|2490.5|2484.5|2488.3|2482.3|131
1705990500000|2024-01-23 06:15:00|2490.3|2484.3|2491|2485|2491.8|2485.8|2490|2484|92
1705990800000|2024-01-23 06:20:00|2491.3|2485.3|2494.5|2488.5|2495|2489|2490.8|2484.8|69
1705991100000|2024-01-23 06:25:00|2494.8|2488.8|2498.8|2492.8|2499.8|2493.8|2494.3|2488.3|97
1705991400000|2024-01-23 06:30:00|2498.5|2492.5|2494|2488|2498.5|2492.5|2494|2488|54
1705991700000|2024-01-23 06:35:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2491.3|2485.3|48
1705992000000|2024-01-23 06:40:00|2494.5|2488.5|2496.8|2490.8|2496.8|2490.8|2493.3|2487.3|55
1705992300000|2024-01-23 06:45:00|2497|2491|2497.8|2491.8|2498.5|2492.5|2496.8|2490.8|73
1705992600000|2024-01-23 06:50:00|2497.5|2491.5|2498.5|2492.5|2499.5|2493.5|2497|2491|97
1705992900000|2024-01-23 06:55:00|2498.3|2492.3|2497.8|2491.8|2499.5|2493.5|2497.8|2491.8|40
1705993200000|2024-01-23 07:00:00|2498|2492|2497|2491|2498.5|2492.5|2496.8|2490.8|48
1705993500000|2024-01-23 07:05:00|2497.3|2491.3|2495.3|2489.3|2497.8|2491.8|2495.3|2489.3|28
1705993800000|2024-01-23 07:10:00|2493.8|2487.8|2494.3|2488.3|2494.8|2488.8|2490.5|2484.5|59
1705994100000|2024-01-23 07:15:00|2494|2488|2491|2485|2494.3|2488.3|2490.8|2484.8|68
1705994400000|2024-01-23 07:20:00|2491.3|2485.3|2492|2486|2492|2486|2490|2484|55
1705994700000|2024-01-23 07:25:00|2491.8|2485.8|2494.8|2488.8|2495.5|2489.5|2491.3|2485.3|35
1705995000000|2024-01-23 07:30:00|2495|2489|2493.8|2487.8|2496.5|2490.5|2493.5|2487.5|58
1705995300000|2024-01-23 07:35:00|2493.5|2487.5|2492|2486|2493.5|2487.5|2490|2484|26
1705995600000|2024-01-23 07:40:00|2491.5|2485.5|2492.5|2486.5|2493|2487|2491|2485|28
1705995900000|2024-01-23 07:45:00|2492.8|2486.8|2492|2486|2493.3|2487.3|2492|2486|18
1705996200000|2024-01-23 07:50:00|2491|2485|2492|2486|2493.3|2487.3|2490.3|2484.3|30
1705996500000|2024-01-23 07:55:00|2492.3|2486.3|2494.6|2488.6|2495.1|2489.1|2490.4|2484.4|44
1705996800000|2024-01-23 08:00:00|2493.9|2487.9|2493.4|2487.4|2494.4|2488.4|2493.4|2487.4|11
1705997100000|2024-01-23 08:05:00|2497.1|2491.1|2497.4|2491.4|2500.6|2494.6|2496.4|2490.4|47
1705997400000|2024-01-23 08:10:00|2497.6|2491.6|2500.4|2494.4|2500.9|2494.9|2497.4|2491.4|40
1705997700000|2024-01-23 08:15:00|2500.1|2494.1|2502.6|2496.6|2505.4|2499.4|2498.9|2492.9|86
1705998000000|2024-01-23 08:20:00|2502.9|2496.9|2501.4|2495.4|2503.4|2497.4|2499.1|2493.1|78
1705998300000|2024-01-23 08:25:00|2501.6|2495.6|2504.1|2498.1|2505.4|2499.4|2501.1|2495.1|66
1705998600000|2024-01-23 08:30:00|2503.9|2497.9|2506.9|2500.9|2508.1|2502.1|2503.1|2497.1|66
1705998900000|2024-01-23 08:35:00|2506.6|2500.6|2508.9|2502.9|2511.3|2505.3|2506.1|2500.1|81
1705999200000|2024-01-23 08:40:00|2508.6|2502.6|2507.1|2501.1|2509.9|2503.9|2502.1|2496.1|125
1705999500000|2024-01-23 08:45:00|2507.4|2501.4|2508.9|2502.9|2510.4|2504.4|2506.4|2500.4|68
1705999800000|2024-01-23 08:50:00|2508.6|2502.6|2510.6|2504.6|2510.9|2504.9|2507.1|2501.1|45
1706000100000|2024-01-23 08:55:00|2510.9|2504.9|2513.4|2507.4|2516.3|2510.3|2510.9|2504.9|72
1706000400000|2024-01-23 09:00:00|2513.1|2507.1|2511.6|2505.6|2515.4|2509.4|2509.9|2503.9|92
1706000700000|2024-01-23 09:05:00|2511.9|2505.9|2509.4|2503.4|2512.9|2506.9|2505.6|2499.6|79
1706001000000|2024-01-23 09:10:00|2509.6|2503.6|2506.1|2500.1|2509.9|2503.9|2503.4|2497.4|75
1706001300000|2024-01-23 09:15:00|2505.9|2499.9|2504.6|2498.6|2505.9|2499.9|2503.9|2497.9|51
1706001600000|2024-01-23 09:20:00|2504.9|2498.9|2505.1|2499.1|2507.1|2501.1|2504.9|2498.9|36
1706001900000|2024-01-23 09:25:00|2505.4|2499.4|2504.1|2498.1|2505.9|2499.9|2503.1|2497.1|45
1706002200000|2024-01-23 09:30:00|2503.9|2497.9|2504.1|2498.1|2505.4|2499.4|2502.6|2496.6|48
1706002500000|2024-01-23 09:35:00|2504.4|2498.4|2510.1|2504.1|2514.1|2508.1|2504.4|2498.4|73
1706002800000|2024-01-23 09:40:00|2510.4|2504.4|2511.6|2505.6|2511.9|2505.9|2508.4|2502.4|40
1706003100000|2024-01-23 09:45:00|2511.4|2505.4|2509.9|2503.9|2512.1|2506.1|2509.4|2503.4|33
1706003400000|2024-01-23 09:50:00|2510.4|2504.4|2507.1|2501.1|2510.6|2504.6|2505.9|2499.9|54
1706003700000|2024-01-23 09:55:00|2506.9|2500.9|2506.9|2500.9|2509.4|2503.4|2505.9|2499.9|62
1706004000000|2024-01-23 10:00:00|2506.6|2500.6|2506.1|2500.1|2507.1|2501.1|2504.9|2498.9|44
1706004300000|2024-01-23 10:05:00|2505.9|2499.9|2506.4|2500.4|2507.9|2501.9|2505.6|2499.6|28
1706004600000|2024-01-23 10:10:00|2506.6|2500.6|2507.6|2501.6|2507.9|2501.9|2505.9|2499.9|57
1706004900000|2024-01-23 10:15:00|2507.9|2501.9|2508.9|2502.9|2510.1|2504.1|2507.1|2501.1|59
1706005200000|2024-01-23 10:20:00|2509.1|2503.1|2507.1|2501.1|2509.4|2503.4|2506.6|2500.6|50
1706005500000|2024-01-23 10:25:00|2507.4|2501.4|2510.1|2504.1|2510.1|2504.1|2506.9|2500.9|51
1706005800000|2024-01-23 10:30:00|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2509.4|2503.4|24
1706006100000|2024-01-23 10:35:00|2510.6|2504.6|2508.9|2502.9|2510.6|2504.6|2508.4|2502.4|27
1706006400000|2024-01-23 10:40:00|2508.6|2502.6|2504.9|2498.9|2508.9|2502.9|2504.9|2498.9|34
1706006700000|2024-01-23 10:45:00|2505.1|2499.1|2501.9|2495.9|2507.4|2501.4|2501.6|2495.6|52
1706007000000|2024-01-23 10:50:00|2502.1|2496.1|2503.1|2497.1|2504.4|2498.4|2501.9|2495.9|34
1706007300000|2024-01-23 10:55:00|2502.9|2496.9|2502.4|2496.4|2503.9|2497.9|2501.9|2495.9|31
1706007600000|2024-01-23 11:00:00|2502.6|2496.6|2497.6|2491.6|2503.4|2497.4|2497.1|2491.1|34
1706007900000|2024-01-23 11:05:00|2497.9|2491.9|2499.4|2493.4|2499.9|2493.9|2497.6|2491.6|25
1706008200000|2024-01-23 11:10:00|2499.6|2493.6|2501.9|2495.9|2502.4|2496.4|2499.6|2493.6|15
1706008500000|2024-01-23 11:15:00|2501.6|2495.6|2501.4|2495.4|2502.6|2496.6|2501.1|2495.1|32
1706008800000|2024-01-23 11:20:00|2501.1|2495.1|2499.4|2493.4|2501.1|2495.1|2498.4|2492.4|28
1706009100000|2024-01-23 11:25:00|2499.1|2493.1|2500.4|2494.4|2500.6|2494.6|2498.9|2492.9|31
1706009400000|2024-01-23 11:30:00|2500.6|2494.6|2500.4|2494.4|2503.4|2497.4|2500.1|2494.1|26
1706009700000|2024-01-23 11:35:00|2500.6|2494.6|2500.4|2494.4|2501.4|2495.4|2500.1|2494.1|32
1706010000000|2024-01-23 11:40:00|2500.1|2494.1|2499.1|2493.1|2500.1|2494.1|2498.4|2492.4|10
1706010300000|2024-01-23 11:45:00|2499.4|2493.4|2497.6|2491.6|2499.4|2493.4|2497.6|2491.6|17
1706010600000|2024-01-23 11:50:00|2497.4|2491.4|2498.1|2492.1|2498.1|2492.1|2497.1|2491.1|6
1706010900000|2024-01-23 11:55:00|2498.4|2492.4|2498.4|2492.4|2499.1|2493.1|2497.4|2491.4|22
1706011200000|2024-01-23 12:00:00|2498.1|2492.1|2499.6|2493.6|2500.6|2494.6|2498.1|2492.1|27
1706011500000|2024-01-23 12:05:00|2499.4|2493.4|2500.9|2494.9|2501.6|2495.6|2499.1|2493.1|43
1706011800000|2024-01-23 12:10:00|2500.6|2494.6|2499.9|2493.9|2502.1|2496.1|2498.9|2492.9|52
1706012100000|2024-01-23 12:15:00|2499.6|2493.6|2502.6|2496.6|2503.1|2497.1|2499.6|2493.6|32
1706012400000|2024-01-23 12:20:00|2502.4|2496.4|2501.4|2495.4|2502.6|2496.6|2500.4|2494.4|43
1706012700000|2024-01-23 12:25:00|2501.1|2495.1|2500.9|2494.9|2501.6|2495.6|2499.9|2493.9|22
1706013000000|2024-01-23 12:30:00|2501.1|2495.1|2501.4|2495.4|2502.6|2496.6|2499.9|2493.9|55
1706013300000|2024-01-23 12:35:00|2501.1|2495.1|2503.6|2497.6|2504.1|2498.1|2500.9|2494.9|40
1706013600000|2024-01-23 12:40:00|2503.9|2497.9|2502.9|2496.9|2507.1|2501.1|2502.9|2496.9|49
1706013900000|2024-01-23 12:45:00|2503.1|2497.1|2503.4|2497.4|2503.6|2497.6|2500.6|2494.6|25
1706014200000|2024-01-23 12:50:00|2503.6|2497.6|2509.1|2503.1|2509.6|2503.6|2502.9|2496.9|69
1706014500000|2024-01-23 12:55:00|2508.9|2502.9|2507.9|2501.9|2510.1|2504.1|2506.1|2500.1|49
1706014800000|2024-01-23 13:00:00|2508.1|2502.1|2509.9|2503.9|2510.9|2504.9|2503.6|2497.6|149
1706015100000|2024-01-23 13:05:00|2510.6|2504.6|2515.3|2509.3|2515.8|2509.8|2510.4|2504.4|123
1706015400000|2024-01-23 13:10:00|2515.5|2509.5|2515.5|2509.5|2516.4|2510.4|2513.8|2507.8|242
1706015700000|2024-01-23 13:15:00|2515.4|2509.4|2525|2519|2526.8|2520.8|2514.9|2508.9|206
1706016000000|2024-01-23 13:20:00|2524.8|2518.8|2521.4|2515.4|2527.1|2521.1|2520.9|2514.9|149
1706016300000|2024-01-23 13:25:00|2520.9|2514.9|2522.1|2516.1|2522.6|2516.6|2519.1|2513.1|152
1706016600000|2024-01-23 13:30:00|2521.9|2515.9|2521.6|2515.6|2522.9|2516.9|2519.6|2513.6|96
1706016900000|2024-01-23 13:35:00|2521.4|2515.4|2520.4|2514.4|2521.6|2515.6|2519.1|2513.1|89
1706017200000|2024-01-23 13:40:00|2520.1|2514.1|2520.9|2514.9|2521.6|2515.6|2516.6|2510.6|78
1706017500000|2024-01-23 13:45:00|2521.1|2515.1|2525.1|2519.1|2526.1|2520.1|2520.6|2514.6|117
1706017800000|2024-01-23 13:50:00|2525.4|2519.4|2525.9|2519.9|2526.4|2520.4|2522.9|2516.9|86
1706018100000|2024-01-23 13:55:00|2525.6|2519.6|2531.4|2525.4|2533.6|2527.6|2524.9|2518.9|205
1706018400000|2024-01-23 14:00:00|2531.1|2525.1|2525.9|2519.9|2531.1|2525.1|2525.1|2519.1|126
1706018700000|2024-01-23 14:05:00|2525.6|2519.6|2523.6|2517.6|2525.6|2519.6|2522.4|2516.4|78
1706019000000|2024-01-23 14:10:00|2523.4|2517.4|2529.6|2523.6|2529.9|2523.9|2523.4|2517.4|96
1706019300000|2024-01-23 14:15:00|2529.9|2523.9|2529.6|2523.6|2530.4|2524.4|2524.9|2518.9|65
1706019600000|2024-01-23 14:20:00|2529.9|2523.9|2532.6|2526.6|2532.6|2526.6|2527.1|2521.1|95
1706019900000|2024-01-23 14:25:00|2532.4|2526.4|2533.9|2527.9|2535.6|2529.6|2531.1|2525.1|122
1706020200000|2024-01-23 14:30:00|2533.6|2527.6|2531.3|2525.3|2536.4|2530.4|2531.3|2525.3|160
1706020500000|2024-01-23 14:35:00|2531.8|2525.8|2529.9|2523.9|2534.9|2528.9|2528.4|2522.4|132
1706020800000|2024-01-23 14:40:00|2529.4|2523.4|2530.4|2524.4|2532.4|2526.4|2526.6|2520.6|91
1706021100000|2024-01-23 14:45:00|2530.6|2524.6|2528.6|2522.6|2531.9|2525.9|2528.4|2522.4|74
1706021400000|2024-01-23 14:50:00|2528.9|2522.9|2526.9|2520.9|2529.1|2523.1|2526.6|2520.6|67
1706021700000|2024-01-23 14:55:00|2527.1|2521.1|2529.9|2523.9|2531.6|2525.6|2527.1|2521.1|88
1706022000000|2024-01-23 15:00:00|2529.6|2523.6|2531.6|2525.6|2533.4|2527.4|2529.4|2523.4|91
1706022300000|2024-01-23 15:05:00|2531.9|2525.9|2532.9|2526.9|2535.6|2529.6|2531.6|2525.6|109
1706022600000|2024-01-23 15:10:00|2532.6|2526.6|2528.1|2522.1|2532.9|2526.9|2527.4|2521.4|99
1706022900000|2024-01-23 15:15:00|2528.4|2522.4|2533.4|2527.4|2533.4|2527.4|2528.1|2522.1|56
1706023200000|2024-01-23 15:20:00|2533.6|2527.6|2532.6|2526.6|2535.4|2529.4|2531.6|2525.6|94
1706023500000|2024-01-23 15:25:00|2532.9|2526.9|2533.6|2527.6|2533.9|2527.9|2531.4|2525.4|66
1706023800000|2024-01-23 15:30:00|2533.4|2527.4|2528.9|2522.9|2534.9|2528.9|2528.6|2522.6|78
1706024100000|2024-01-23 15:35:00|2529.1|2523.1|2529.9|2523.9|2530.9|2524.9|2526.4|2520.4|63
1706024400000|2024-01-23 15:40:00|2530.1|2524.1|2521.9|2515.9|2530.9|2524.9|2521.4|2515.4|85
1706024700000|2024-01-23 15:45:00|2522.1|2516.1|2530.9|2524.9|2531.4|2525.4|2522.1|2516.1|79
1706025000000|2024-01-23 15:50:00|2530.6|2524.6|2526.4|2520.4|2530.6|2524.6|2525.4|2519.4|98
1706025300000|2024-01-23 15:55:00|2526.1|2520.1|2523.9|2517.9|2526.6|2520.6|2522.9|2516.9|62
1706025600000|2024-01-23 16:00:00|2523.6|2517.6|2528.1|2522.1|2528.1|2522.1|2523.1|2517.1|58
1706025900000|2024-01-23 16:05:00|2528.4|2522.4|2527.9|2521.9|2529.1|2523.1|2527.6|2521.6|53
1706026200000|2024-01-23 16:10:00|2527.6|2521.6|2528.4|2522.4|2530.6|2524.6|2527.4|2521.4|67
1706026500000|2024-01-23 16:15:00|2528.1|2522.1|2528.6|2522.6|2529.4|2523.4|2527.6|2521.6|57
1706026800000|2024-01-23 16:20:00|2528.4|2522.4|2529.9|2523.9|2529.9|2523.9|2528.1|2522.1|37
1706027100000|2024-01-23 16:25:00|2529.6|2523.6|2524.3|2518.3|2529.6|2523.6|2524.3|2518.3|60
1706027400000|2024-01-23 16:30:00|2524.1|2518.1|2521.6|2515.6|2526.9|2520.9|2520.6|2514.6|76
1706027700000|2024-01-23 16:35:00|2521.9|2515.9|2526.4|2520.4|2527.4|2521.4|2519.1|2513.1|91
1706028000000|2024-01-23 16:40:00|2526.1|2520.1|2526.4|2520.4|2526.9|2520.9|2524.6|2518.6|94
1706028300000|2024-01-23 16:45:00|2526.1|2520.1|2524.4|2518.4|2526.4|2520.4|2524.1|2518.1|45
1706028600000|2024-01-23 16:50:00|2524.1|2518.1|2524.1|2518.1|2524.6|2518.6|2522.9|2516.9|34
1706028900000|2024-01-23 16:55:00|2524.4|2518.4|2523.4|2517.4|2525.9|2519.9|2523.1|2517.1|34
1706029200000|2024-01-23 17:00:00|2523.1|2517.1|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|11
1706029500000|2024-01-23 17:05:00|2522.6|2516.6|2522.9|2516.9|2524.1|2518.1|2522.6|2516.6|11
1706029800000|2024-01-23 17:10:00|2523.1|2517.1|2522.4|2516.4|2523.6|2517.6|2522.1|2516.1|18
1706030100000|2024-01-23 17:15:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|18
1706030400000|2024-01-23 17:20:00|2522.6|2516.6|2523.9|2517.9|2524.4|2518.4|2522.6|2516.6|23
1706030700000|2024-01-23 17:25:00|2523.6|2517.6|2524.4|2518.4|2525.1|2519.1|2523.4|2517.4|10
1706031000000|2024-01-23 17:30:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|12
1706031300000|2024-01-23 17:35:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|11
1706031600000|2024-01-23 17:40:00|2524.6|2518.6|2522.4|2516.4|2524.6|2518.6|2522.4|2516.4|12
1706031900000|2024-01-23 17:45:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|4
1706032200000|2024-01-23 17:50:00|2522.1|2516.1|2523.4|2517.4|2523.4|2517.4|2522.1|2516.1|11
1706032500000|2024-01-23 17:55:00|2523.1|2517.1|2524|2518|2524|2518|2522.6|2516.6|5
1706032800000|2024-01-23 18:00:00|2524.5|2518.5|2523.3|2517.3|2524.5|2518.5|2523.3|2517.3|7
1706033100000|2024-01-23 18:05:00|2522.9|2516.9|2523.5|2517.5|2523.5|2517.5|2522.8|2516.8|7
1706033400000|2024-01-23 18:10:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|4
1706033700000|2024-01-23 18:15:00|2523.3|2517.3|2524|2518|2524|2518|2523.3|2517.3|4
1706034000000|2024-01-23 18:20:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1706034300000|2024-01-23 18:25:00|2525|2519|2526|2520|2526|2520|2525|2519|2
1706034600000|2024-01-23 18:30:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.3|2519.3|8
1706034900000|2024-01-23 18:35:00|2525.8|2519.8|2527.8|2521.8|2527.8|2521.8|2525.5|2519.5|10
1706035200000|2024-01-23 18:40:00|2527.3|2521.3|2528.5|2522.5|2528.5|2522.5|2526|2520|9
1706035500000|2024-01-23 18:45:00|2528.6|2522.6|2528.8|2522.8|2528.8|2522.8|2528.6|2522.6|2
1706035800000|2024-01-23 18:50:00|2528.5|2522.5|2529|2523|2529.5|2523.5|2528.5|2522.5|6
1706036100000|2024-01-23 18:55:00|2529.3|2523.3|2536.3|2517.5|2537.3|2525.4|2529|2517|15
1706058000000|2024-01-24 01:00:00|2530.8|2524.8|2531.4|2525.4|2534|2528|2530.5|2524.5|58
1706058300000|2024-01-24 01:05:00|2531.6|2525.6|2533|2527|2533|2527|2530.6|2524.6|53
1706058600000|2024-01-24 01:10:00|2532.8|2526.8|2534.3|2528.3|2535.3|2529.3|2532.5|2526.5|83
1706058900000|2024-01-24 01:15:00|2534.5|2528.5|2536.3|2530.3|2536.3|2530.3|2532.8|2526.8|95
1706059200000|2024-01-24 01:20:00|2536|2530|2536|2530|2536.5|2530.5|2535.3|2529.3|60
1706059500000|2024-01-24 01:25:00|2536.3|2530.3|2535.8|2529.8|2537.8|2531.8|2535.8|2529.8|42
1706059800000|2024-01-24 01:30:00|2536|2530|2540.8|2534.8|2541|2535|2536|2530|114
1706060100000|2024-01-24 01:35:00|2540.5|2534.5|2540.5|2534.5|2541.3|2535.3|2538.3|2532.3|84
1706060400000|2024-01-24 01:40:00|2540.3|2534.3|2540.3|2534.3|2542|2536|2539.5|2533.5|55
1706060700000|2024-01-24 01:45:00|2540|2534|2542.3|2536.3|2542.3|2536.3|2538.5|2532.5|59
1706061000000|2024-01-24 01:50:00|2542.5|2536.5|2544|2538|2545.3|2539.3|2542.3|2536.3|57
1706061300000|2024-01-24 01:55:00|2543.8|2537.8|2544.3|2538.3|2545|2539|2543.3|2537.3|73
1706061600000|2024-01-24 02:00:00|2544.5|2538.5|2543|2537|2544.5|2538.5|2542|2536|47
1706061900000|2024-01-24 02:05:00|2543.3|2537.3|2541.5|2535.5|2543.5|2537.5|2541.3|2535.3|71
1706062200000|2024-01-24 02:10:00|2541.3|2535.3|2538|2532|2541.5|2535.5|2536.8|2530.8|72
1706062500000|2024-01-24 02:15:00|2537.8|2531.8|2538.3|2532.3|2539.3|2533.3|2537.8|2531.8|13
1706062800000|2024-01-24 02:20:00|2538.5|2532.5|2539|2533|2539.8|2533.8|2538.3|2532.3|25
1706063100000|2024-01-24 02:25:00|2539.3|2533.3|2537.8|2531.8|2539.5|2533.5|2536.3|2530.3|25
1706063400000|2024-01-24 02:30:00|2536.8|2530.8|2540.3|2534.3|2540.8|2534.8|2535.5|2529.5|103
1706063700000|2024-01-24 02:35:00|2541.3|2535.3|2542.5|2536.5|2542.8|2536.8|2541|2535|61
1706064000000|2024-01-24 02:40:00|2542.3|2536.3|2544.8|2538.8|2545|2539|2542.3|2536.3|73
1706064300000|2024-01-24 02:45:00|2544.5|2538.5|2544.5|2538.5|2545.3|2539.3|2543.3|2537.3|50
1706064600000|2024-01-24 02:50:00|2544.3|2538.3|2544|2538|2545.3|2539.3|2543.8|2537.8|58
1706064900000|2024-01-24 02:55:00|2543.8|2537.8|2543.5|2537.5|2544.5|2538.5|2542.3|2536.3|51
1706065200000|2024-01-24 03:00:00|2543.3|2537.3|2543.8|2537.8|2545.3|2539.3|2543|2537|51
1706065500000|2024-01-24 03:05:00|2544|2538|2539.8|2533.8|2544|2538|2539.8|2533.8|78
1706065800000|2024-01-24 03:10:00|2540|2534|2543|2537|2543|2537|2539.3|2533.3|58
1706066100000|2024-01-24 03:15:00|2542.8|2536.8|2543.5|2537.5|2544.8|2538.8|2542.5|2536.5|42
1706066400000|2024-01-24 03:20:00|2543.3|2537.3|2544.8|2538.8|2545|2539|2542.8|2536.8|43
1706066700000|2024-01-24 03:25:00|2545|2539|2541.5|2535.5|2545.3|2539.3|2541.3|2535.3|82
1706067000000|2024-01-24 03:30:00|2541.3|2535.3|2540|2534|2541.8|2535.8|2539.5|2533.5|25
1706067300000|2024-01-24 03:35:00|2540.3|2534.3|2540.3|2534.3|2540.5|2534.5|2539.3|2533.3|16
1706067600000|2024-01-24 03:40:00|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2539.8|2533.8|18
1706067900000|2024-01-24 03:45:00|2541|2535|2541.5|2535.5|2541.5|2535.5|2540.8|2534.8|11
1706068200000|2024-01-24 03:50:00|2541.3|2535.3|2540.3|2534.3|2541.3|2535.3|2540.3|2534.3|9
1706068500000|2024-01-24 03:55:00|2540.5|2534.5|2540.8|2534.8|2541|2535|2540.3|2534.3|10
1706068800000|2024-01-24 04:00:00|2541|2535|2541|2535|2541|2535|2540.5|2534.5|7
1706069100000|2024-01-24 04:05:00|2540.8|2534.8|2540.8|2534.8|2541|2535|2540.5|2534.5|7
1706069400000|2024-01-24 04:10:00|2541|2535|2542|2536|2542|2536|2540.8|2534.8|6
1706069700000|2024-01-24 04:15:00|2541.8|2535.8|2540.8|2534.8|2541.8|2535.8|2540.5|2534.5|14
1706070000000|2024-01-24 04:20:00|2541|2535|2541|2535|2541.3|2535.3|2541|2535|3
1706070300000|2024-01-24 04:25:00|2540.8|2534.8|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|7
1706070600000|2024-01-24 04:30:00|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1706070900000|2024-01-24 04:35:00|2541|2535|2542.8|2536.8|2542.8|2536.8|2541|2535|8
1706071200000|2024-01-24 04:40:00|2543|2537|2542.8|2536.8|2543.3|2537.3|2542|2536|17
1706071500000|2024-01-24 04:45:00|2543|2537|2543.3|2537.3|2543.5|2537.5|2542.8|2536.8|18
1706071800000|2024-01-24 04:50:00|2543|2537|2541.8|2535.8|2543.3|2537.3|2541.8|2535.8|22
1706072100000|2024-01-24 04:55:00|2542|2536|2542.8|2536.8|2542.8|2536.8|2541|2535|20
1706072400000|2024-01-24 05:00:00|2542.5|2536.5|2542.3|2536.3|2543.5|2537.5|2541.5|2535.5|21
1706072700000|2024-01-24 05:05:00|2542|2536|2538.3|2532.3|2542|2536|2537.5|2531.5|29
1706073000000|2024-01-24 05:10:00|2537.8|2531.8|2541.3|2535.3|2541.3|2535.3|2537.3|2531.3|22
1706073300000|2024-01-24 05:15:00|2541|2535|2539.8|2533.8|2541|2535|2539.8|2533.8|24
1706073600000|2024-01-24 05:20:00|2539.5|2533.5|2539.3|2533.3|2540.5|2534.5|2538.8|2532.8|17
1706073900000|2024-01-24 05:25:00|2539.5|2533.5|2541.3|2535.3|2542.5|2536.5|2539.3|2533.3|20
1706074200000|2024-01-24 05:30:00|2541.5|2535.5|2542.5|2536.5|2544|2538|2541.5|2535.5|51
1706074500000|2024-01-24 05:35:00|2542.3|2536.3|2542.5|2536.5|2543.3|2537.3|2542|2536|42
1706074800000|2024-01-24 05:40:00|2542.8|2536.8|2544.3|2538.3|2545|2539|2542.8|2536.8|33
1706075100000|2024-01-24 05:45:00|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2544|2538|46
1706075400000|2024-01-24 05:50:00|2545.8|2539.8|2547|2541|2547.3|2541.3|2545.8|2539.8|48
1706075700000|2024-01-24 05:55:00|2546.8|2540.8|2547|2541|2548.8|2542.8|2546.8|2540.8|32
1706076000000|2024-01-24 06:00:00|2546.8|2540.8|2547.3|2541.3|2547.5|2541.5|2546|2540|57
1706076300000|2024-01-24 06:05:00|2547|2541|2547.8|2541.8|2548.8|2542.8|2546.8|2540.8|43
1706076600000|2024-01-24 06:10:00|2547.5|2541.5|2548.5|2542.5|2549.5|2543.5|2547.5|2541.5|70
1706076900000|2024-01-24 06:15:00|2548.8|2542.8|2548|2542|2549.5|2543.5|2548|2542|29
1706077200000|2024-01-24 06:20:00|2547.8|2541.8|2546.8|2540.8|2547.8|2541.8|2546.5|2540.5|41
1706077500000|2024-01-24 06:25:00|2547|2541|2548.8|2542.8|2548.8|2542.8|2546|2540|29
1706077800000|2024-01-24 06:30:00|2549|2543|2548.5|2542.5|2549.3|2543.3|2548.3|2542.3|28
1706078100000|2024-01-24 06:35:00|2548.3|2542.3|2548.3|2542.3|2549|2543|2548|2542|32
1706078400000|2024-01-24 06:40:00|2548.5|2542.5|2549.5|2543.5|2550.5|2544.5|2548.3|2542.3|46
1706078700000|2024-01-24 06:45:00|2549.3|2543.3|2550.5|2544.5|2551.8|2545.8|2548.5|2542.5|52
1706079000000|2024-01-24 06:50:00|2550.8|2544.8|2550.8|2544.8|2552|2546|2550|2544|38
1706079300000|2024-01-24 06:55:00|2550.5|2544.5|2549.3|2543.3|2551.3|2545.3|2549.3|2543.3|73
1706079600000|2024-01-24 07:00:00|2549.5|2543.5|2551.3|2545.3|2551.5|2545.5|2549.5|2543.5|17
1706079900000|2024-01-24 07:05:00|2551.5|2545.5|2550.3|2544.3|2551.8|2545.8|2549.3|2543.3|45
1706080200000|2024-01-24 07:10:00|2549.3|2543.3|2551.3|2545.3|2551.8|2545.8|2548.8|2542.8|20
1706080500000|2024-01-24 07:15:00|2551|2545|2549.3|2543.3|2551|2545|2547.5|2541.5|45
1706080800000|2024-01-24 07:20:00|2549|2543|2549.3|2543.3|2550.5|2544.5|2548.3|2542.3|30
1706081100000|2024-01-24 07:25:00|2549.5|2543.5|2549.3|2543.3|2549.8|2543.8|2547.5|2541.5|24
1706081400000|2024-01-24 07:30:00|2549.5|2543.5|2551.3|2545.3|2551.5|2545.5|2548|2542|64
1706081700000|2024-01-24 07:35:00|2551.5|2545.5|2565.3|2559.3|2565.3|2559.3|2551.5|2545.5|145
1706082000000|2024-01-24 07:40:00|2564.8|2558.8|2566.3|2560.3|2569.5|2563.5|2562|2556|143
1706082300000|2024-01-24 07:45:00|2566.5|2560.5|2564.8|2558.8|2566.5|2560.5|2562.8|2556.8|102
1706082600000|2024-01-24 07:50:00|2564.5|2558.5|2565|2559|2565|2559|2562.8|2556.8|33
1706082900000|2024-01-24 07:55:00|2564.8|2558.8|2570.6|2564.6|2570.9|2564.9|2564.1|2558.1|106
1706083200000|2024-01-24 08:00:00|2570.4|2564.4|2574.1|2568.1|2574.9|2568.9|2570.4|2564.4|149
1706083500000|2024-01-24 08:05:00|2573.9|2567.9|2571.4|2565.4|2575.6|2569.6|2570.4|2564.4|122
1706083800000|2024-01-24 08:10:00|2571.1|2565.1|2568.9|2562.9|2573.6|2567.6|2568.8|2562.8|110
1706084100000|2024-01-24 08:15:00|2567.6|2561.6|2562.5|2556.5|2568.4|2562.4|2562.5|2556.5|146
1706084400000|2024-01-24 08:20:00|2562.3|2556.3|2562.9|2556.9|2563.6|2557.6|2559.8|2553.8|89
1706084700000|2024-01-24 08:25:00|2562.6|2556.6|2561.1|2555.1|2563.9|2557.9|2556.4|2550.4|130
1706085000000|2024-01-24 08:30:00|2561.4|2555.4|2557.4|2551.4|2562.4|2556.4|2555.6|2549.6|128
1706085300000|2024-01-24 08:35:00|2556.9|2550.9|2557.1|2551.1|2557.9|2551.9|2555.1|2549.1|59
1706085600000|2024-01-24 08:40:00|2557.4|2551.4|2559.4|2553.4|2559.6|2553.6|2556.6|2550.6|41
1706085900000|2024-01-24 08:45:00|2559.1|2553.1|2555.1|2549.1|2559.1|2553.1|2555.1|2549.1|46
1706086200000|2024-01-24 08:50:00|2555.4|2549.4|2556.4|2550.4|2556.4|2550.4|2554.9|2548.9|34
1706086500000|2024-01-24 08:55:00|2556.6|2550.6|2558.1|2552.1|2559.6|2553.6|2556.4|2550.4|43
1706086800000|2024-01-24 09:00:00|2557.9|2551.9|2561.4|2555.4|2562.9|2556.9|2557.9|2551.9|77
1706087100000|2024-01-24 09:05:00|2561.6|2555.6|2569.1|2563.1|2569.4|2563.4|2561.1|2555.1|75
1706087400000|2024-01-24 09:10:00|2569.4|2563.4|2574.1|2568.1|2575.4|2569.4|2568.6|2562.6|72
1706087700000|2024-01-24 09:15:00|2573.6|2567.6|2565.6|2559.6|2573.6|2567.6|2565.6|2559.6|74
1706088000000|2024-01-24 09:20:00|2565.1|2559.1|2567.6|2561.6|2569.6|2563.6|2563.1|2557.1|68
1706088300000|2024-01-24 09:25:00|2567.9|2561.9|2569.9|2563.9|2571.9|2565.9|2567.9|2561.9|59
1706088600000|2024-01-24 09:30:00|2570.1|2564.1|2570.6|2564.6|2571.1|2565.1|2568.6|2562.6|47
1706088900000|2024-01-24 09:35:00|2570.4|2564.4|2573.9|2567.9|2574.1|2568.1|2570.4|2564.4|40
1706089200000|2024-01-24 09:40:00|2574.1|2568.1|2571.4|2565.4|2574.4|2568.4|2571.4|2565.4|55
1706089500000|2024-01-24 09:45:00|2571.6|2565.6|2570.4|2564.4|2571.9|2565.9|2567.9|2561.9|51
1706089800000|2024-01-24 09:50:00|2570.1|2564.1|2569.9|2563.9|2572.1|2566.1|2568.9|2562.9|36
1706090100000|2024-01-24 09:55:00|2570.1|2564.1|2571.1|2565.1|2571.9|2565.9|2569.9|2563.9|38
1706090400000|2024-01-24 10:00:00|2570.9|2564.9|2572.9|2566.9|2572.9|2566.9|2570.6|2564.6|53
1706090700000|2024-01-24 10:05:00|2572.6|2566.6|2568.1|2562.1|2572.6|2566.6|2567.6|2561.6|60
1706091000000|2024-01-24 10:10:00|2568.4|2562.4|2565.1|2559.1|2568.4|2562.4|2564.1|2558.1|59
1706091300000|2024-01-24 10:15:00|2564.9|2558.9|2565.1|2559.1|2566.1|2560.1|2562.9|2556.9|50
1706091600000|2024-01-24 10:20:00|2564.9|2558.9|2566.1|2560.1|2568.4|2562.4|2564.9|2558.9|66
1706091900000|2024-01-24 10:25:00|2566.4|2560.4|2567.9|2561.9|2567.9|2561.9|2565.1|2559.1|53
1706092200000|2024-01-24 10:30:00|2567.4|2561.4|2567.4|2561.4|2568.9|2562.9|2566.9|2560.9|37
1706092500000|2024-01-24 10:35:00|2567.1|2561.1|2566.9|2560.9|2567.4|2561.4|2564.9|2558.9|58
1706092800000|2024-01-24 10:40:00|2567.1|2561.1|2567.4|2561.4|2568.1|2562.1|2566.4|2560.4|41
1706093100000|2024-01-24 10:45:00|2567.1|2561.1|2564.9|2558.9|2568.1|2562.1|2564.9|2558.9|32
1706093400000|2024-01-24 10:50:00|2564.6|2558.6|2562.6|2556.6|2564.6|2558.6|2562.4|2556.4|50
1706093700000|2024-01-24 10:55:00|2562.9|2556.9|2565.9|2559.9|2565.9|2559.9|2562.6|2556.6|44
1706094000000|2024-01-24 11:00:00|2565.6|2559.6|2565.6|2559.6|2566.1|2560.1|2563.4|2557.4|70
1706094300000|2024-01-24 11:05:00|2566.1|2560.1|2561.1|2555.1|2568.9|2562.9|2561.1|2555.1|63
1706094600000|2024-01-24 11:10:00|2560.9|2554.9|2567.6|2561.6|2568.1|2562.1|2560.9|2554.9|70
1706094900000|2024-01-24 11:15:00|2567.9|2561.9|2568.6|2562.6|2569.4|2563.4|2567.4|2561.4|64
1706095200000|2024-01-24 11:20:00|2568.1|2562.1|2567.6|2561.6|2568.4|2562.4|2566.6|2560.6|55
1706095500000|2024-01-24 11:25:00|2567.9|2561.9|2569.9|2563.9|2569.9|2563.9|2567.9|2561.9|32
1706095800000|2024-01-24 11:30:00|2570.4|2564.4|2570.6|2564.6|2571.4|2565.4|2569.4|2563.4|34
1706096100000|2024-01-24 11:35:00|2570.9|2564.9|2567.6|2561.6|2570.9|2564.9|2567.6|2561.6|50
1706096400000|2024-01-24 11:40:00|2567.9|2561.9|2569.1|2563.1|2569.6|2563.6|2567.6|2561.6|43
1706096700000|2024-01-24 11:45:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2568.6|2562.6|32
1706097000000|2024-01-24 11:50:00|2569.4|2563.4|2571.1|2565.1|2571.9|2565.9|2569.4|2563.4|25
1706097300000|2024-01-24 11:55:00|2571.4|2565.4|2572.6|2566.6|2572.6|2566.6|2570.9|2564.9|39
1706097600000|2024-01-24 12:00:00|2572.4|2566.4|2570.9|2564.9|2572.4|2566.4|2570.9|2564.9|43
1706097900000|2024-01-24 12:05:00|2571.1|2565.1|2570.4|2564.4|2571.1|2565.1|2568.1|2562.1|36
1706098200000|2024-01-24 12:10:00|2570.1|2564.1|2570.9|2564.9|2570.9|2564.9|2568.6|2562.6|51
1706098500000|2024-01-24 12:15:00|2571.1|2565.1|2572.4|2566.4|2572.9|2566.9|2570.4|2564.4|39
1706098800000|2024-01-24 12:20:00|2572.6|2566.6|2574.9|2568.9|2575.9|2569.9|2572.4|2566.4|46
1706099100000|2024-01-24 12:25:00|2574.6|2568.6|2571.9|2565.9|2574.6|2568.6|2570.4|2564.4|85
1706099400000|2024-01-24 12:30:00|2571.6|2565.6|2574.9|2568.9|2576.4|2570.4|2571.4|2565.4|66
1706099700000|2024-01-24 12:35:00|2574.6|2568.6|2577.6|2571.6|2577.9|2571.9|2574.6|2568.6|56
1706100000000|2024-01-24 12:40:00|2577.9|2571.9|2578.4|2572.4|2578.9|2572.9|2576.6|2570.6|68
1706100300000|2024-01-24 12:45:00|2578.6|2572.6|2581.4|2575.4|2583.9|2577.9|2578.6|2572.6|59
1706100600000|2024-01-24 12:50:00|2581.1|2575.1|2576.4|2570.4|2581.1|2575.1|2576.4|2570.4|83
1706100900000|2024-01-24 12:55:00|2576.6|2570.6|2572.5|2566.5|2577.9|2571.9|2572|2566|112
1706101200000|2024-01-24 13:00:00|2572.3|2566.3|2576.1|2570.1|2577.1|2571.1|2569.3|2563.3|285
1706101500000|2024-01-24 13:05:00|2575.9|2569.9|2580.1|2574.1|2580.4|2574.4|2573.9|2567.9|121
1706101800000|2024-01-24 13:10:00|2580.4|2574.4|2580.4|2574.4|2581.1|2575.1|2577.4|2571.4|118
1706102100000|2024-01-24 13:15:00|2580.6|2574.6|2584.4|2578.4|2584.6|2578.6|2578.4|2572.4|120
1706102400000|2024-01-24 13:20:00|2584.6|2578.6|2582.4|2576.4|2585.9|2579.9|2581.9|2575.9|125
1706102700000|2024-01-24 13:25:00|2582.6|2576.6|2585.1|2579.1|2587.4|2581.4|2582.6|2576.6|112
1706103000000|2024-01-24 13:30:00|2585.4|2579.4|2583.9|2577.9|2585.9|2579.9|2583.4|2577.4|73
1706103300000|2024-01-24 13:35:00|2584.1|2578.1|2583.4|2577.4|2585.1|2579.1|2581.4|2575.4|74
1706103600000|2024-01-24 13:40:00|2582.9|2576.9|2579.6|2573.6|2583.1|2577.1|2579.6|2573.6|67
1706103900000|2024-01-24 13:45:00|2579.4|2573.4|2577.4|2571.4|2580.6|2574.6|2576.6|2570.6|106
1706104200000|2024-01-24 13:50:00|2577.1|2571.1|2583.6|2577.6|2585.6|2579.6|2576.4|2570.4|95
1706104500000|2024-01-24 13:55:00|2583.9|2577.9|2584.6|2578.6|2585.6|2579.6|2583.4|2577.4|77
1706104800000|2024-01-24 14:00:00|2584.4|2578.4|2583.9|2577.9|2585.9|2579.9|2583.1|2577.1|70
1706105100000|2024-01-24 14:05:00|2583.6|2577.6|2582.4|2576.4|2583.9|2577.9|2579.6|2573.6|84
1706105400000|2024-01-24 14:10:00|2582.6|2576.6|2578.4|2572.4|2582.6|2576.6|2576.6|2570.6|91
1706105700000|2024-01-24 14:15:00|2578.6|2572.6|2583.1|2577.1|2583.4|2577.4|2578.1|2572.1|42
1706106000000|2024-01-24 14:20:00|2583.4|2577.4|2587.1|2581.1|2587.1|2581.1|2582.6|2576.6|95
1706106300000|2024-01-24 14:25:00|2586.9|2580.9|2589.1|2583.1|2590.6|2584.6|2586.9|2580.9|120
1706106600000|2024-01-24 14:30:00|2589.4|2583.4|2590.9|2584.9|2591.4|2585.4|2586.1|2580.1|135
1706106900000|2024-01-24 14:35:00|2590.6|2584.6|2589.9|2583.9|2592.9|2586.9|2587.9|2581.9|177
1706107200000|2024-01-24 14:40:00|2589.6|2583.6|2587.4|2581.4|2590.1|2584.1|2586.9|2580.9|67
1706107500000|2024-01-24 14:45:00|2587.1|2581.1|2586.1|2580.1|2587.9|2581.9|2582.9|2576.9|269
1706107800000|2024-01-24 14:50:00|2585.9|2579.9|2586.1|2580.1|2587.9|2581.9|2582.6|2576.6|194
1706108100000|2024-01-24 14:55:00|2585.9|2579.9|2582.6|2576.6|2586.4|2580.4|2581.4|2575.4|172
1706108400000|2024-01-24 15:00:00|2582.4|2576.4|2579.6|2573.6|2584.6|2578.6|2576.9|2570.9|172
1706108700000|2024-01-24 15:05:00|2579.1|2573.1|2576.1|2570.1|2579.6|2573.6|2575.4|2569.4|81
1706109000000|2024-01-24 15:10:00|2576.4|2570.4|2576.4|2570.4|2579.1|2573.1|2575.9|2569.9|125
1706109300000|2024-01-24 15:15:00|2576.6|2570.6|2581.4|2575.4|2582.6|2576.6|2576.6|2570.6|61
1706109600000|2024-01-24 15:20:00|2581.6|2575.6|2585.6|2579.6|2585.9|2579.9|2580.6|2574.6|75
1706109900000|2024-01-24 15:25:00|2585.4|2579.4|2582.9|2576.9|2587.9|2581.9|2582.6|2576.6|69
1706110200000|2024-01-24 15:30:00|2583.4|2577.4|2585.4|2579.4|2586.1|2580.1|2583.1|2577.1|71
1706110500000|2024-01-24 15:35:00|2585.1|2579.1|2585.4|2579.4|2585.6|2579.6|2582.9|2576.9|42
1706110800000|2024-01-24 15:40:00|2585.1|2579.1|2584.9|2578.9|2586.4|2580.4|2584.4|2578.4|32
1706111100000|2024-01-24 15:45:00|2584.6|2578.6|2582.6|2576.6|2584.6|2578.6|2581.9|2575.9|64
1706111400000|2024-01-24 15:50:00|2582.4|2576.4|2576.9|2570.9|2582.6|2576.6|2575.6|2569.6|73
1706111700000|2024-01-24 15:55:00|2576.6|2570.6|2578.4|2572.4|2579.4|2573.4|2575.9|2569.9|53
1706112000000|2024-01-24 16:00:00|2578.6|2572.6|2577.4|2571.4|2579.9|2573.9|2577.4|2571.4|109
1706112300000|2024-01-24 16:05:00|2577.1|2571.1|2576.4|2570.4|2578.1|2572.1|2575.6|2569.6|78
1706112600000|2024-01-24 16:10:00|2576.1|2570.1|2577.6|2571.6|2579.4|2573.4|2575.9|2569.9|65
1706112900000|2024-01-24 16:15:00|2577.4|2571.4|2582.6|2576.6|2583.4|2577.4|2577.4|2571.4|69
1706113200000|2024-01-24 16:20:00|2582.4|2576.4|2581.4|2575.4|2584.6|2578.6|2580.9|2574.9|65
1706113500000|2024-01-24 16:25:00|2581.6|2575.6|2588.9|2582.9|2590.1|2584.1|2581.1|2575.1|78
1706113800000|2024-01-24 16:30:00|2588.4|2582.4|2587.1|2581.1|2589.6|2583.6|2584.1|2578.1|71
1706114100000|2024-01-24 16:35:00|2587.4|2581.4|2585.9|2579.9|2589.1|2583.1|2585.9|2579.9|116
1706114400000|2024-01-24 16:40:00|2586.4|2580.4|2581.4|2575.4|2586.9|2580.9|2581.4|2575.4|56
1706114700000|2024-01-24 16:45:00|2581.1|2575.1|2579.9|2573.9|2582.6|2576.6|2578.4|2572.4|50
1706115000000|2024-01-24 16:50:00|2579.6|2573.6|2582.9|2576.9|2583.1|2577.1|2579.1|2573.1|42
1706115300000|2024-01-24 16:55:00|2582.6|2576.6|2584.1|2578.1|2584.1|2578.1|2581.6|2575.6|41
1706115600000|2024-01-24 17:00:00|2584.4|2578.4|2585.4|2579.4|2585.4|2579.4|2584.1|2578.1|4
1706115900000|2024-01-24 17:05:00|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2585.6|2579.6|7
1706116200000|2024-01-24 17:10:00|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.6|2579.6|8
1706116500000|2024-01-24 17:15:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|9
1706116800000|2024-01-24 17:20:00|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|9
1706117100000|2024-01-24 17:25:00|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.6|2578.6|9
1706117400000|2024-01-24 17:30:00|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|6
1706117700000|2024-01-24 17:35:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1706118000000|2024-01-24 17:40:00|2586.4|2580.4|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|10
1706118300000|2024-01-24 17:45:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|5
1706118600000|2024-01-24 17:50:00|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|6
1706118900000|2024-01-24 17:55:00|2586.6|2580.6|2589.3|2583.3|2589.5|2583.5|2586.6|2580.6|11
1706119200000|2024-01-24 18:00:00|2589|2583|2588|2582|2589|2583|2586.3|2580.3|24
1706119500000|2024-01-24 18:05:00|2587.8|2581.8|2587.8|2581.8|2588|2582|2587.8|2581.8|27
1706119800000|2024-01-24 18:10:00|2588|2582|2586.3|2580.3|2588|2582|2586.3|2580.3|7
1706120100000|2024-01-24 18:15:00|2586|2580|2585|2579|2586|2580|2584.9|2578.9|20
1706120400000|2024-01-24 18:20:00|2585.3|2579.3|2586.8|2580.8|2587|2581|2585.3|2579.3|5
1706120700000|2024-01-24 18:25:00|2587|2581|2587|2581|2587.5|2581.5|2586.8|2580.8|13
1706121000000|2024-01-24 18:30:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1706121300000|2024-01-24 18:35:00|2587|2581|2586|2580|2587.3|2581.3|2586|2580|7
1706121600000|2024-01-24 18:40:00|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|6
1706121900000|2024-01-24 18:45:00|2585|2579|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|17
1706122200000|2024-01-24 18:50:00|2584|2578|2590.4|2584.4|2590.4|2584.4|2583.8|2577.8|41
1706122500000|2024-01-24 18:55:00|2590.9|2584.9|2594.8|2576|2597|2584.9|2590.8|2575.5|9
1706144400000|2024-01-25 01:00:00|2578.1|2572.1|2576.6|2570.6|2579.1|2573.1|2576|2570|44
1706144700000|2024-01-25 01:05:00|2576.9|2570.9|2576.9|2570.9|2578.9|2572.9|2575|2569|85
1706145000000|2024-01-25 01:10:00|2576.6|2570.6|2577|2571|2578.4|2572.4|2576.4|2570.4|84
1706145300000|2024-01-25 01:15:00|2576.8|2570.8|2575.8|2569.8|2576.8|2570.8|2575|2569|47
1706145600000|2024-01-25 01:20:00|2575.5|2569.5|2573.3|2567.3|2575.8|2569.8|2572.8|2566.8|27
1706145900000|2024-01-25 01:25:00|2573|2567|2572.5|2566.5|2574.3|2568.3|2571.5|2565.5|42
1706146200000|2024-01-25 01:30:00|2572.3|2566.3|2575|2569|2575.3|2569.3|2571.5|2565.5|97
1706146500000|2024-01-25 01:35:00|2574.8|2568.8|2575.3|2569.3|2577|2571|2574.5|2568.5|71
1706146800000|2024-01-25 01:40:00|2575.5|2569.5|2572.5|2566.5|2576|2570|2572.5|2566.5|39
1706147100000|2024-01-25 01:45:00|2572.3|2566.3|2572.8|2566.8|2574|2568|2572|2566|80
1706147400000|2024-01-25 01:50:00|2571.8|2565.8|2575.3|2569.3|2575.3|2569.3|2571.5|2565.5|37
1706147700000|2024-01-25 01:55:00|2575.5|2569.5|2576.3|2570.3|2576.8|2570.8|2575|2569|62
1706148000000|2024-01-25 02:00:00|2576.5|2570.5|2576.5|2570.5|2576.8|2570.8|2574.3|2568.3|50
1706148300000|2024-01-25 02:05:00|2576.8|2570.8|2576.8|2570.8|2578.8|2572.8|2576.3|2570.3|61
1706148600000|2024-01-25 02:10:00|2576.5|2570.5|2572.3|2566.3|2577|2571|2572.3|2566.3|83
1706148900000|2024-01-25 02:15:00|2572.5|2566.5|2572.3|2566.3|2573.3|2567.3|2571.8|2565.8|18
1706149200000|2024-01-25 02:20:00|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2571.5|2565.5|17
1706149500000|2024-01-25 02:25:00|2572|2566|2572.5|2566.5|2573.3|2567.3|2572|2566|10
1706149800000|2024-01-25 02:30:00|2572.3|2566.3|2571.5|2565.5|2572.8|2566.8|2571.3|2565.3|115
1706150100000|2024-01-25 02:35:00|2571.8|2565.8|2571.5|2565.5|2573|2567|2571.5|2565.5|90
1706150400000|2024-01-25 02:40:00|2571.8|2565.8|2570.8|2564.8|2572.3|2566.3|2569.8|2563.8|178
1706150700000|2024-01-25 02:45:00|2570.5|2564.5|2571.3|2565.3|2571.5|2565.5|2569.8|2563.8|43
1706151000000|2024-01-25 02:50:00|2571|2565|2571.8|2565.8|2572.3|2566.3|2570.5|2564.5|30
1706151300000|2024-01-25 02:55:00|2571.5|2565.5|2573|2567|2573|2567|2571|2565|44
1706151600000|2024-01-25 03:00:00|2573.3|2567.3|2575.5|2569.5|2576.3|2570.3|2573.3|2567.3|32
1706151900000|2024-01-25 03:05:00|2575.8|2569.8|2576.8|2570.8|2577|2571|2575.3|2569.3|45
1706152200000|2024-01-25 03:10:00|2577|2571|2575.8|2569.8|2577.5|2571.5|2575.5|2569.5|46
1706152500000|2024-01-25 03:15:00|2575.5|2569.5|2573|2567|2575.8|2569.8|2571.5|2565.5|40
1706152800000|2024-01-25 03:20:00|2572.8|2566.8|2572.8|2566.8|2574.3|2568.3|2572.5|2566.5|43
1706153100000|2024-01-25 03:25:00|2573|2567|2572.8|2566.8|2574.3|2568.3|2572.3|2566.3|33
1706153400000|2024-01-25 03:30:00|2573|2567|2573.5|2567.5|2574.8|2568.8|2573|2567|17
1706153700000|2024-01-25 03:35:00|2573.3|2567.3|2570.8|2564.8|2573.3|2567.3|2570.8|2564.8|30
1706154000000|2024-01-25 03:40:00|2571|2565|2570|2564|2571.3|2565.3|2569.8|2563.8|10
1706154300000|2024-01-25 03:45:00|2570.3|2564.3|2574.8|2568.8|2575.8|2569.8|2570.3|2564.3|16
1706154600000|2024-01-25 03:50:00|2574.5|2568.5|2574.8|2568.8|2575|2569|2574.5|2568.5|4
1706154900000|2024-01-25 03:55:00|2575|2569|2575|2569|2576.3|2570.3|2574.8|2568.8|22
1706155200000|2024-01-25 04:00:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.8|2568.8|10
1706155500000|2024-01-25 04:05:00|2574.5|2568.5|2573.8|2567.8|2574.8|2568.8|2573.8|2567.8|8
1706155800000|2024-01-25 04:10:00|2574|2568|2574.5|2568.5|2574.5|2568.5|2574|2568|3
1706156100000|2024-01-25 04:15:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.5|2567.5|7
1706156400000|2024-01-25 04:20:00|2573.8|2567.8|2574.8|2568.8|2574.8|2568.8|2573.8|2567.8|6
1706156700000|2024-01-25 04:25:00|2575|2569|2576|2570|2576|2570|2575|2569|14
1706157000000|2024-01-25 04:30:00|2575.8|2569.8|2574.8|2568.8|2576|2570|2574.8|2568.8|13
1706157300000|2024-01-25 04:35:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1706157600000|2024-01-25 04:40:00|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573|2567|15
1706157900000|2024-01-25 04:45:00|2574|2568|2573|2567|2574|2568|2573|2567|7
1706158500000|2024-01-25 04:55:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|2
1706158800000|2024-01-25 05:00:00|2573.5|2567.5|2573.3|2567.3|2574.3|2568.3|2573|2567|28
1706159100000|2024-01-25 05:05:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2573.5|2567.5|16
1706159400000|2024-01-25 05:10:00|2574|2568|2574|2568|2574.3|2568.3|2573.8|2567.8|5
1706159700000|2024-01-25 05:15:00|2573.8|2567.8|2575.3|2569.3|2575.8|2569.8|2573.3|2567.3|22
1706160000000|2024-01-25 05:20:00|2575|2569|2575.5|2569.5|2575.8|2569.8|2574.5|2568.5|27
1706160300000|2024-01-25 05:25:00|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575|2569|12
1706160600000|2024-01-25 05:30:00|2575.8|2569.8|2574.8|2568.8|2576.5|2570.5|2573|2567|125
1706160900000|2024-01-25 05:35:00|2574.5|2568.5|2574.3|2568.3|2574.8|2568.8|2573.3|2567.3|43
1706161200000|2024-01-25 05:40:00|2574|2568|2573.8|2567.8|2574.8|2568.8|2573.5|2567.5|36
1706161500000|2024-01-25 05:45:00|2574|2568|2573.5|2567.5|2574.8|2568.8|2573.3|2567.3|17
1706161800000|2024-01-25 05:50:00|2573.3|2567.3|2573.3|2567.3|2574.3|2568.3|2572.5|2566.5|51
1706162100000|2024-01-25 05:55:00|2573|2567|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|46
1706162400000|2024-01-25 06:00:00|2573.5|2567.5|2574|2568|2574.8|2568.8|2573.5|2567.5|43
1706162700000|2024-01-25 06:05:00|2574.3|2568.3|2575.3|2569.3|2575.8|2569.8|2574.3|2568.3|33
1706163000000|2024-01-25 06:10:00|2575|2569|2574|2568|2575|2569|2573|2567|26
1706163300000|2024-01-25 06:15:00|2573.8|2567.8|2574|2568|2574.8|2568.8|2573.5|2567.5|26
1706163600000|2024-01-25 06:20:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2573.5|2567.5|26
1706163900000|2024-01-25 06:25:00|2573.8|2567.8|2576.3|2570.3|2576.3|2570.3|2573.5|2567.5|19
1706164200000|2024-01-25 06:30:00|2576|2570|2576.3|2570.3|2576.8|2570.8|2576|2570|30
1706164500000|2024-01-25 06:35:00|2576|2570|2577.5|2571.5|2579|2573|2576|2570|31
1706164800000|2024-01-25 06:40:00|2577.8|2571.8|2578.3|2572.3|2579.5|2573.5|2577.8|2571.8|50
1706165100000|2024-01-25 06:45:00|2578.5|2572.5|2577.8|2571.8|2579|2573|2576.5|2570.5|39
1706165400000|2024-01-25 06:50:00|2577.5|2571.5|2578.3|2572.3|2578.3|2572.3|2575.5|2569.5|30
1706165700000|2024-01-25 06:55:00|2578.5|2572.5|2578.5|2572.5|2579.8|2573.8|2577.3|2571.3|58
1706166000000|2024-01-25 07:00:00|2578.8|2572.8|2580.3|2574.3|2580.3|2574.3|2578.3|2572.3|23
1706166300000|2024-01-25 07:05:00|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580|2574|11
1706166600000|2024-01-25 07:10:00|2581|2575|2580.5|2574.5|2581.3|2575.3|2580|2574|17
1706166900000|2024-01-25 07:15:00|2580.3|2574.3|2584|2578|2584.8|2578.8|2580|2574|49
1706167200000|2024-01-25 07:20:00|2583.5|2577.5|2583.3|2577.3|2584|2578|2581|2575|41
1706167500000|2024-01-25 07:25:00|2583|2577|2582.3|2576.3|2583|2577|2581.3|2575.3|31
1706167800000|2024-01-25 07:30:00|2582.5|2576.5|2585.3|2579.3|2586|2580|2582.5|2576.5|20
1706168100000|2024-01-25 07:35:00|2585.5|2579.5|2586|2580|2588.5|2582.5|2585.5|2579.5|26
1706168400000|2024-01-25 07:40:00|2586.3|2580.3|2587.5|2581.5|2587.5|2581.5|2585.5|2579.5|16
1706168700000|2024-01-25 07:45:00|2587.3|2581.3|2586.8|2580.8|2587.8|2581.8|2586.8|2580.8|11
1706169000000|2024-01-25 07:50:00|2587|2581|2584.8|2578.8|2587.5|2581.5|2580.8|2574.8|39
1706169300000|2024-01-25 07:55:00|2584.9|2578.9|2585.1|2579.1|2585.4|2579.4|2584.4|2578.4|29
1706169600000|2024-01-25 08:00:00|2585.9|2579.9|2591.5|2585.5|2594.4|2588.4|2585.4|2579.4|109
1706169900000|2024-01-25 08:05:00|2591.8|2585.8|2594.6|2588.6|2595.9|2589.9|2591.5|2585.5|83
1706170200000|2024-01-25 08:10:00|2594.4|2588.4|2590.4|2584.4|2594.4|2588.4|2588.4|2582.4|75
1706170500000|2024-01-25 08:15:00|2590.6|2584.6|2585.9|2579.9|2591.6|2585.6|2584.9|2578.9|108
1706170800000|2024-01-25 08:20:00|2585.6|2579.6|2588.9|2582.9|2590.1|2584.1|2585.4|2579.4|68
1706171100000|2024-01-25 08:25:00|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2586.9|2580.9|54
1706171400000|2024-01-25 08:30:00|2588.9|2582.9|2590.1|2584.1|2592.4|2586.4|2588.6|2582.6|84
1706171700000|2024-01-25 08:35:00|2590.4|2584.4|2591.6|2585.6|2593.1|2587.1|2590.1|2584.1|47
1706172000000|2024-01-25 08:40:00|2591.9|2585.9|2592.4|2586.4|2595.6|2589.6|2591.4|2585.4|51
1706172300000|2024-01-25 08:45:00|2592.1|2586.1|2591.6|2585.6|2592.4|2586.4|2589.6|2583.6|51
1706172600000|2024-01-25 08:50:00|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2589.6|2583.6|30
1706172900000|2024-01-25 08:55:00|2592.1|2586.1|2592.4|2586.4|2593.9|2587.9|2590.6|2584.6|37
1706173200000|2024-01-25 09:00:00|2592.1|2586.1|2596.4|2590.4|2596.6|2590.6|2590.4|2584.4|89
1706173500000|2024-01-25 09:05:00|2596.6|2590.6|2591.1|2585.1|2597.1|2591.1|2590.6|2584.6|87
1706173800000|2024-01-25 09:10:00|2590.6|2584.6|2589.9|2583.9|2590.9|2584.9|2585.9|2579.9|62
1706174100000|2024-01-25 09:15:00|2589.6|2583.6|2586.6|2580.6|2589.6|2583.6|2586.1|2580.1|33
1706174400000|2024-01-25 09:20:00|2586.9|2580.9|2588.9|2582.9|2589.6|2583.6|2586.9|2580.9|50
1706174700000|2024-01-25 09:25:00|2588.6|2582.6|2591.4|2585.4|2592.4|2586.4|2588.4|2582.4|37
1706175000000|2024-01-25 09:30:00|2591.6|2585.6|2594.9|2588.9|2594.9|2588.9|2591.4|2585.4|64
1706175300000|2024-01-25 09:35:00|2595.1|2589.1|2600.4|2594.4|2600.9|2594.9|2594.9|2588.9|81
1706175600000|2024-01-25 09:40:00|2600.6|2594.6|2601.1|2595.1|2602.6|2596.6|2599.9|2593.9|58
1706175900000|2024-01-25 09:45:00|2600.9|2594.9|2603.1|2597.1|2605.1|2599.1|2599.4|2593.4|75
1706176200000|2024-01-25 09:50:00|2602.6|2596.6|2602.1|2596.1|2605.1|2599.1|2602.1|2596.1|52
1706176500000|2024-01-25 09:55:00|2601.9|2595.9|2599.1|2593.1|2602.1|2596.1|2598.9|2592.9|58
1706176800000|2024-01-25 10:00:00|2598.6|2592.6|2598.4|2592.4|2599.6|2593.6|2598.1|2592.1|47
1706177100000|2024-01-25 10:05:00|2598.1|2592.1|2596.9|2590.9|2599.4|2593.4|2596.6|2590.6|35
1706177400000|2024-01-25 10:10:00|2597.1|2591.1|2598.1|2592.1|2598.4|2592.4|2596.6|2590.6|22
1706177700000|2024-01-25 10:15:00|2597.9|2591.9|2598.1|2592.1|2598.6|2592.6|2595.9|2589.9|31
1706178000000|2024-01-25 10:20:00|2597.9|2591.9|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|25
1706178300000|2024-01-25 10:25:00|2598.1|2592.1|2598.1|2592.1|2598.6|2592.6|2597.1|2591.1|24
1706178600000|2024-01-25 10:30:00|2598.4|2592.4|2602.4|2596.4|2602.4|2596.4|2598.1|2592.1|39
1706178900000|2024-01-25 10:35:00|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.1|2595.1|34
1706179200000|2024-01-25 10:40:00|2601.4|2595.4|2603.9|2597.9|2603.9|2597.9|2600.9|2594.9|22
1706179500000|2024-01-25 10:45:00|2603.4|2597.4|2603.4|2597.4|2604.4|2598.4|2602.9|2596.9|22
1706179800000|2024-01-25 10:50:00|2603.1|2597.1|2603.1|2597.1|2603.6|2597.6|2601.4|2595.4|22
1706180100000|2024-01-25 10:55:00|2602.9|2596.9|2600.4|2594.4|2602.9|2596.9|2599.6|2593.6|62
1706180400000|2024-01-25 11:00:00|2600.1|2594.1|2604.9|2598.9|2605.4|2599.4|2600.1|2594.1|52
1706180700000|2024-01-25 11:05:00|2604.6|2598.6|2606.6|2600.6|2606.6|2600.6|2601.9|2595.9|74
1706181000000|2024-01-25 11:10:00|2605.9|2599.9|2606.4|2600.4|2607.1|2601.1|2605.4|2599.4|31
1706181300000|2024-01-25 11:15:00|2606.1|2600.1|2607.4|2601.4|2607.6|2601.6|2605.4|2599.4|17
1706181600000|2024-01-25 11:20:00|2606.9|2600.9|2606.4|2600.4|2608.9|2602.9|2606.4|2600.4|23
1706181900000|2024-01-25 11:25:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|23
1706182200000|2024-01-25 11:30:00|2606.1|2600.1|2605.6|2599.6|2607.6|2601.6|2605.4|2599.4|46
1706182500000|2024-01-25 11:35:00|2605.9|2599.9|2607.1|2601.1|2607.4|2601.4|2605.9|2599.9|20
1706182800000|2024-01-25 11:40:00|2606.9|2600.9|2605.6|2599.6|2607.1|2601.1|2604.9|2598.9|34
1706183100000|2024-01-25 11:45:00|2605.4|2599.4|2603.6|2597.6|2605.9|2599.9|2602.9|2596.9|44
1706183400000|2024-01-25 11:50:00|2602.9|2596.9|2604.1|2598.1|2605.1|2599.1|2602.4|2596.4|40
1706183700000|2024-01-25 11:55:00|2604.4|2598.4|2605.1|2599.1|2605.6|2599.6|2604.1|2598.1|34
1706184000000|2024-01-25 12:00:00|2605.4|2599.4|2605.4|2599.4|2606.1|2600.1|2604.6|2598.6|46
1706184300000|2024-01-25 12:05:00|2605.6|2599.6|2606.4|2600.4|2607.1|2601.1|2602.9|2596.9|68
1706184600000|2024-01-25 12:10:00|2606.6|2600.6|2606.9|2600.9|2607.4|2601.4|2605.9|2599.9|56
1706184900000|2024-01-25 12:15:00|2606.6|2600.6|2604.4|2598.4|2606.6|2600.6|2603.6|2597.6|25
1706185200000|2024-01-25 12:20:00|2604.1|2598.1|2601.9|2595.9|2604.6|2598.6|2601.1|2595.1|38
1706185500000|2024-01-25 12:25:00|2602.1|2596.1|2600.6|2594.6|2603.6|2597.6|2600.1|2594.1|81
1706185800000|2024-01-25 12:30:00|2600.4|2594.4|2600.1|2594.1|2601.1|2595.1|2598.9|2592.9|65
1706186100000|2024-01-25 12:35:00|2600.4|2594.4|2604.4|2598.4|2604.6|2598.6|2599.9|2593.9|41
1706186400000|2024-01-25 12:40:00|2604.1|2598.1|2601.6|2595.6|2604.1|2598.1|2600.9|2594.9|31
1706186700000|2024-01-25 12:45:00|2601.4|2595.4|2600.4|2594.4|2601.9|2595.9|2599.9|2593.9|28
1706187000000|2024-01-25 12:50:00|2600.6|2594.6|2598.1|2592.1|2600.9|2594.9|2597.9|2591.9|70
1706187300000|2024-01-25 12:55:00|2598.4|2592.4|2596.9|2590.9|2599.9|2593.9|2596.6|2590.6|50
1706187600000|2024-01-25 13:00:00|2596.6|2590.6|2593.6|2587.6|2596.9|2590.9|2591.1|2585.1|236
1706187900000|2024-01-25 13:05:00|2593.1|2587.1|2592.1|2586.1|2595.9|2589.9|2592.1|2586.1|114
1706188200000|2024-01-25 13:10:00|2592.4|2586.4|2590.6|2584.6|2592.9|2586.9|2589.6|2583.6|116
1706188500000|2024-01-25 13:15:00|2590.9|2584.9|2592.9|2586.9|2592.9|2586.9|2589.1|2583.1|58
1706188800000|2024-01-25 13:20:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.1|2585.1|96
1706189100000|2024-01-25 13:25:00|2591.9|2585.9|2590.6|2584.6|2592.4|2586.4|2590.4|2584.4|72
1706189400000|2024-01-25 13:30:00|2590.9|2584.9|2592.5|2586.5|2592.8|2586.8|2586.4|2580.4|375
1706189700000|2024-01-25 13:35:00|2592.3|2586.3|2587.1|2581.1|2592.3|2586.3|2586.1|2580.1|179
1706190000000|2024-01-25 13:40:00|2587.4|2581.4|2588.1|2582.1|2589.4|2583.4|2585.4|2579.4|125
1706190300000|2024-01-25 13:45:00|2588.4|2582.4|2584.6|2578.6|2588.4|2582.4|2583.9|2577.9|121
1706190600000|2024-01-25 13:50:00|2584.9|2578.9|2581.9|2575.9|2586.1|2580.1|2581.9|2575.9|136
1706190900000|2024-01-25 13:55:00|2582.1|2576.1|2586.4|2580.4|2587.6|2581.6|2581.4|2575.4|89
1706191200000|2024-01-25 14:00:00|2586.6|2580.6|2586.4|2580.4|2588.4|2582.4|2585.6|2579.6|78
1706191500000|2024-01-25 14:05:00|2586.1|2580.1|2589.6|2583.6|2590.4|2584.4|2585.4|2579.4|105
1706191800000|2024-01-25 14:10:00|2589.4|2583.4|2591.6|2585.6|2592.1|2586.1|2589.4|2583.4|95
1706192100000|2024-01-25 14:15:00|2591.4|2585.4|2591.4|2585.4|2592.1|2586.1|2590.1|2584.1|105
1706192400000|2024-01-25 14:20:00|2591.1|2585.1|2591.6|2585.6|2592.6|2586.6|2589.6|2583.6|99
1706192700000|2024-01-25 14:25:00|2591.4|2585.4|2592.4|2586.4|2593.6|2587.6|2590.1|2584.1|147
1706193000000|2024-01-25 14:30:00|2592.6|2586.6|2593.6|2587.6|2594.4|2588.4|2587.9|2581.9|232
1706193300000|2024-01-25 14:35:00|2593.4|2587.4|2596.1|2590.1|2596.4|2590.4|2593.1|2587.1|189
1706193600000|2024-01-25 14:40:00|2596.4|2590.4|2593.9|2587.9|2596.4|2590.4|2591.1|2585.1|126
1706193900000|2024-01-25 14:45:00|2594.1|2588.1|2596.4|2590.4|2596.6|2590.6|2593.6|2587.6|183
1706194200000|2024-01-25 14:50:00|2596.9|2590.9|2599.1|2593.1|2599.4|2593.4|2596.6|2590.6|120
1706194500000|2024-01-25 14:55:00|2599.4|2593.4|2596.4|2590.4|2599.9|2593.9|2596.1|2590.1|88
1706194800000|2024-01-25 15:00:00|2596.6|2590.6|2595.6|2589.6|2598.4|2592.4|2594.6|2588.6|118
1706195100000|2024-01-25 15:05:00|2595.9|2589.9|2595.9|2589.9|2597.9|2591.9|2594.6|2588.6|134
1706195400000|2024-01-25 15:10:00|2596.1|2590.1|2593.6|2587.6|2596.1|2590.1|2592.9|2586.9|92
1706195700000|2024-01-25 15:15:00|2593.4|2587.4|2593.9|2587.9|2594.9|2588.9|2592.9|2586.9|92
1706196000000|2024-01-25 15:20:00|2594.1|2588.1|2594.6|2588.6|2595.4|2589.4|2592.9|2586.9|92
1706196300000|2024-01-25 15:25:00|2595.1|2589.1|2591.1|2585.1|2595.1|2589.1|2590.9|2584.9|85
1706196600000|2024-01-25 15:30:00|2591.4|2585.4|2586.4|2580.4|2591.4|2585.4|2585.6|2579.6|104
1706196900000|2024-01-25 15:35:00|2586.1|2580.1|2581.1|2575.1|2586.1|2580.1|2579.6|2573.6|134
1706197200000|2024-01-25 15:40:00|2581.4|2575.4|2582.9|2576.9|2584.1|2578.1|2580.1|2574.1|92
1706197500000|2024-01-25 15:45:00|2583.1|2577.1|2585.9|2579.9|2587.6|2581.6|2581.6|2575.6|101
1706197800000|2024-01-25 15:50:00|2586.1|2580.1|2588.9|2582.9|2589.4|2583.4|2586.1|2580.1|85
1706198100000|2024-01-25 15:55:00|2589.1|2583.1|2586.4|2580.4|2589.4|2583.4|2586.4|2580.4|71
1706198400000|2024-01-25 16:00:00|2586.6|2580.6|2583.6|2577.6|2586.9|2580.9|2583.1|2577.1|86
1706198700000|2024-01-25 16:05:00|2583.4|2577.4|2584.1|2578.1|2586.6|2580.6|2583.4|2577.4|90
1706199000000|2024-01-25 16:10:00|2583.9|2577.9|2582.6|2576.6|2584.6|2578.6|2582.1|2576.1|55
1706199300000|2024-01-25 16:15:00|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2579.9|2573.9|70
1706199600000|2024-01-25 16:20:00|2583.1|2577.1|2584.6|2578.6|2585.1|2579.1|2583.1|2577.1|35
1706199900000|2024-01-25 16:25:00|2584.9|2578.9|2584.9|2578.9|2585.4|2579.4|2582.6|2576.6|67
1706200200000|2024-01-25 16:30:00|2584.6|2578.6|2581.9|2575.9|2584.9|2578.9|2581.6|2575.6|62
1706200500000|2024-01-25 16:35:00|2581.6|2575.6|2585.1|2579.1|2585.6|2579.6|2580.9|2574.9|124
1706200800000|2024-01-25 16:40:00|2584.9|2578.9|2586.1|2580.1|2586.9|2580.9|2584.4|2578.4|26
1706201100000|2024-01-25 16:45:00|2586.4|2580.4|2588.4|2582.4|2589.1|2583.1|2586.1|2580.1|37
1706201400000|2024-01-25 16:50:00|2588.1|2582.1|2587.6|2581.6|2588.9|2582.9|2587.4|2581.4|19
1706201700000|2024-01-25 16:55:00|2587.9|2581.9|2585.4|2579.4|2588.9|2582.9|2585.4|2579.4|36
1706202000000|2024-01-25 17:00:00|2585.6|2579.6|2585.1|2579.1|2586.1|2580.1|2584.6|2578.6|18
1706202300000|2024-01-25 17:05:00|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.6|2577.6|16
1706202600000|2024-01-25 17:10:00|2583.9|2577.9|2584.9|2578.9|2585.1|2579.1|2583.9|2577.9|8
1706202900000|2024-01-25 17:15:00|2585.1|2579.1|2585.4|2579.4|2585.9|2579.9|2583.9|2577.9|22
1706203200000|2024-01-25 17:20:00|2585.6|2579.6|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|5
1706203500000|2024-01-25 17:25:00|2585.4|2579.4|2585.6|2579.6|2585.9|2579.9|2584.6|2578.6|16
1706203800000|2024-01-25 17:30:00|2585.4|2579.4|2583.1|2577.1|2585.6|2579.6|2582.6|2576.6|25
1706204100000|2024-01-25 17:35:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.6|2576.6|9
1706204400000|2024-01-25 17:40:00|2583.1|2577.1|2583.4|2577.4|2583.6|2577.6|2582.9|2576.9|20
1706204700000|2024-01-25 17:45:00|2583.6|2577.6|2584.1|2578.1|2584.4|2578.4|2583.6|2577.6|6
1706205000000|2024-01-25 17:50:00|2584.4|2578.4|2585.1|2579.1|2585.4|2579.4|2584.1|2578.1|9
1706205300000|2024-01-25 17:55:00|2585|2579|2586.5|2580.5|2586.8|2580.8|2584.8|2578.8|15
1706205600000|2024-01-25 18:00:00|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2585.8|2579.8|30
1706205900000|2024-01-25 18:05:00|2586.5|2580.5|2586.5|2580.5|2586.6|2580.6|2586.4|2580.4|9
1706206200000|2024-01-25 18:10:00|2586.6|2580.6|2586|2580|2586.6|2580.6|2586|2580|6
1706206500000|2024-01-25 18:15:00|2585.9|2579.9|2584.8|2578.8|2586|2580|2584.3|2578.3|18
1706206800000|2024-01-25 18:20:00|2585|2579|2585|2579|2585|2579|2584.3|2578.3|14
1706207100000|2024-01-25 18:25:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|5
1706208000000|2024-01-25 18:40:00|2587.1|2581.1|2587.5|2581.5|2587.5|2581.5|2587.1|2581.1|2
1706208300000|2024-01-25 18:45:00|2587.8|2581.8|2588.3|2582.3|2588.4|2582.4|2587.8|2581.8|4
1706208600000|2024-01-25 18:50:00|2588.9|2582.9|2591.8|2585.8|2592.8|2586.8|2588.3|2582.3|30
1706208900000|2024-01-25 18:55:00|2592.4|2586.4|2595.5|2576.8|2597|2586.4|2590.8|2576.8|9
1706230800000|2024-01-26 01:00:00|2591|2585|2590.9|2584.9|2591.4|2585.4|2590|2584|39
1706231100000|2024-01-26 01:05:00|2590.4|2584.4|2592.8|2586.8|2593.3|2587.3|2589.8|2583.8|60
1706231400000|2024-01-26 01:10:00|2593|2587|2590.3|2584.3|2593.5|2587.5|2590.3|2584.3|60
1706231700000|2024-01-26 01:15:00|2590.8|2584.8|2591.3|2585.3|2593|2587|2590.5|2584.5|57
1706232000000|2024-01-26 01:20:00|2591|2585|2592.5|2586.5|2593.8|2587.8|2590.8|2584.8|46
1706232300000|2024-01-26 01:25:00|2592.8|2586.8|2590.8|2584.8|2592.8|2586.8|2590.3|2584.3|44
1706232600000|2024-01-26 01:30:00|2589.8|2583.8|2587.8|2581.8|2590.3|2584.3|2587.5|2581.5|68
1706232900000|2024-01-26 01:35:00|2588|2582|2589.3|2583.3|2590.5|2584.5|2586.8|2580.8|71
1706233200000|2024-01-26 01:40:00|2589.5|2583.5|2586.3|2580.3|2589.5|2583.5|2586.3|2580.3|38
1706233500000|2024-01-26 01:45:00|2586.5|2580.5|2587.5|2581.5|2588.3|2582.3|2585.5|2579.5|40
1706233800000|2024-01-26 01:50:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2585.5|2579.5|39
1706234100000|2024-01-26 01:55:00|2587|2581|2586|2580|2587.3|2581.3|2585.8|2579.8|48
1706234400000|2024-01-26 02:00:00|2586.3|2580.3|2587.8|2581.8|2588.8|2582.8|2584.5|2578.5|50
1706234700000|2024-01-26 02:05:00|2588|2582|2587.5|2581.5|2589|2583|2587|2581|42
1706235000000|2024-01-26 02:10:00|2587.8|2581.8|2587.8|2581.8|2590|2584|2587.5|2581.5|44
1706235300000|2024-01-26 02:15:00|2587.5|2581.5|2590.5|2584.5|2590.5|2584.5|2587.5|2581.5|15
1706235600000|2024-01-26 02:20:00|2590.8|2584.8|2589.8|2583.8|2591.5|2585.5|2589.3|2583.3|26
1706235900000|2024-01-26 02:25:00|2590|2584|2589.3|2583.3|2590.3|2584.3|2589|2583|20
1706236200000|2024-01-26 02:30:00|2589|2583|2590.5|2584.5|2591.8|2585.8|2589|2583|50
1706236500000|2024-01-26 02:35:00|2590.8|2584.8|2590|2584|2590.8|2584.8|2589|2583|40
1706236800000|2024-01-26 02:40:00|2589.8|2583.8|2591|2585|2591.5|2585.5|2589.8|2583.8|21
1706237100000|2024-01-26 02:45:00|2591.3|2585.3|2589.8|2583.8|2591.5|2585.5|2589.8|2583.8|29
1706237400000|2024-01-26 02:50:00|2589.5|2583.5|2589|2583|2590.8|2584.8|2588.5|2582.5|37
1706237700000|2024-01-26 02:55:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|25
1706238000000|2024-01-26 03:00:00|2589|2583|2589.8|2583.8|2589.8|2583.8|2588.5|2582.5|18
1706238300000|2024-01-26 03:05:00|2589.5|2583.5|2591.3|2585.3|2591.5|2585.5|2589.3|2583.3|17
1706238600000|2024-01-26 03:10:00|2590.8|2584.8|2592.8|2586.8|2594.3|2588.3|2590.5|2584.5|81
1706238900000|2024-01-26 03:15:00|2592.5|2586.5|2593|2587|2593.8|2587.8|2590.5|2584.5|67
1706239200000|2024-01-26 03:20:00|2592.3|2586.3|2592|2586|2592.8|2586.8|2590.5|2584.5|51
1706239500000|2024-01-26 03:25:00|2592.3|2586.3|2593.5|2587.5|2593.8|2587.8|2591.5|2585.5|45
1706239800000|2024-01-26 03:30:00|2593.3|2587.3|2592.3|2586.3|2593.3|2587.3|2592|2586|12
1706240100000|2024-01-26 03:35:00|2592|2586|2593|2587|2593|2587|2592|2586|6
1706240400000|2024-01-26 03:40:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592|2586|14
1706240700000|2024-01-26 03:45:00|2593|2587|2592.8|2586.8|2593|2587|2592.5|2586.5|6
1706241000000|2024-01-26 03:50:00|2593|2587|2592.8|2586.8|2593|2587|2592.5|2586.5|8
1706241300000|2024-01-26 03:55:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592|2586|6
1706241600000|2024-01-26 04:00:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|4
1706241900000|2024-01-26 04:05:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1706242200000|2024-01-26 04:10:00|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1706242500000|2024-01-26 04:15:00|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1706242800000|2024-01-26 04:20:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|5
1706243100000|2024-01-26 04:25:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1706243400000|2024-01-26 04:30:00|2593|2587|2592.8|2586.8|2593|2587|2592.5|2586.5|4
1706243700000|2024-01-26 04:35:00|2593|2587|2592.8|2586.8|2593|2587|2592.5|2586.5|4
1706244000000|2024-01-26 04:40:00|2592.5|2586.5|2592|2586|2592.8|2586.8|2592|2586|8
1706244300000|2024-01-26 04:45:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|5
1706244600000|2024-01-26 04:50:00|2591.5|2585.5|2591|2585|2591.5|2585.5|2591|2585|7
1706244900000|2024-01-26 04:55:00|2591.3|2585.3|2592.3|2586.3|2592.3|2586.3|2591|2585|8
1706245200000|2024-01-26 05:00:00|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|10
1706245500000|2024-01-26 05:05:00|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1706245800000|2024-01-26 05:10:00|2593|2587|2592.5|2586.5|2593|2587|2592.3|2586.3|9
1706246100000|2024-01-26 05:15:00|2592.8|2586.8|2592.8|2586.8|2593|2587|2592.8|2586.8|3
1706246400000|2024-01-26 05:20:00|2592.5|2586.5|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|6
1706246700000|2024-01-26 05:25:00|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|5
1706247000000|2024-01-26 05:30:00|2593|2587|2593.3|2587.3|2594.5|2588.5|2592.3|2586.3|63
1706247300000|2024-01-26 05:35:00|2593|2587|2592.5|2586.5|2594.3|2588.3|2592.3|2586.3|37
1706247600000|2024-01-26 05:40:00|2592.3|2586.3|2595.5|2589.5|2595.8|2589.8|2591.5|2585.5|41
1706247900000|2024-01-26 05:45:00|2596.3|2590.3|2597.8|2591.8|2598.8|2592.8|2595.3|2589.3|46
1706248200000|2024-01-26 05:50:00|2597.5|2591.5|2596|2590|2597.5|2591.5|2595.3|2589.3|48
1706248500000|2024-01-26 05:55:00|2595.8|2589.8|2593.3|2587.3|2596|2590|2592.8|2586.8|53
1706248800000|2024-01-26 06:00:00|2593.5|2587.5|2591.5|2585.5|2594.8|2588.8|2591.3|2585.3|50
1706249100000|2024-01-26 06:05:00|2591.3|2585.3|2589|2583|2591.3|2585.3|2587.3|2581.3|84
1706249400000|2024-01-26 06:10:00|2588.8|2582.8|2586.5|2580.5|2588.8|2582.8|2585.8|2579.8|91
1706249700000|2024-01-26 06:15:00|2586.8|2580.8|2587.8|2581.8|2588.8|2582.8|2586.5|2580.5|49
1706250000000|2024-01-26 06:20:00|2588|2582|2589.8|2583.8|2590.3|2584.3|2588|2582|50
1706250300000|2024-01-26 06:25:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|50
1706250600000|2024-01-26 06:30:00|2589.3|2583.3|2585.3|2579.3|2590|2584|2584.5|2578.5|71
1706250900000|2024-01-26 06:35:00|2585.5|2579.5|2585.3|2579.3|2587|2581|2584.8|2578.8|48
1706251200000|2024-01-26 06:40:00|2585|2579|2586.5|2580.5|2586.5|2580.5|2583.8|2577.8|48
1706251500000|2024-01-26 06:45:00|2586.3|2580.3|2585.8|2579.8|2587.8|2581.8|2585|2579|58
1706251800000|2024-01-26 06:50:00|2586|2580|2587|2581|2587.3|2581.3|2585.5|2579.5|40
1706252100000|2024-01-26 06:55:00|2587.3|2581.3|2584|2578|2587.3|2581.3|2583.3|2577.3|68
1706252400000|2024-01-26 07:00:00|2584.3|2578.3|2585.8|2579.8|2585.8|2579.8|2583.5|2577.5|26
1706252700000|2024-01-26 07:05:00|2585.5|2579.5|2586.3|2580.3|2586.8|2580.8|2583.8|2577.8|42
1706253000000|2024-01-26 07:10:00|2586|2580|2580.3|2574.3|2586.5|2580.5|2579.5|2573.5|60
1706253300000|2024-01-26 07:15:00|2580.5|2574.5|2576.5|2570.5|2580.5|2574.5|2575.5|2569.5|67
1706253600000|2024-01-26 07:20:00|2576.8|2570.8|2579.8|2573.8|2580.5|2574.5|2576.5|2570.5|35
1706253900000|2024-01-26 07:25:00|2579.5|2573.5|2582.5|2576.5|2582.8|2576.8|2579.5|2573.5|34
1706254200000|2024-01-26 07:30:00|2582.8|2576.8|2579.8|2573.8|2583.3|2577.3|2579.3|2573.3|31
1706254500000|2024-01-26 07:35:00|2579.5|2573.5|2584|2578|2584|2578|2578.8|2572.8|50
1706254800000|2024-01-26 07:40:00|2584.3|2578.3|2582.3|2576.3|2585.5|2579.5|2580.5|2574.5|50
1706255100000|2024-01-26 07:45:00|2582.5|2576.5|2586.8|2580.8|2587.3|2581.3|2581|2575|65
1706255400000|2024-01-26 07:50:00|2586.5|2580.5|2582.5|2576.5|2588.3|2582.3|2581.8|2575.8|33
1706255700000|2024-01-26 07:55:00|2582.8|2576.8|2589.6|2583.6|2589.6|2583.6|2582.1|2576.1|49
1706256000000|2024-01-26 08:00:00|2589.5|2583.5|2587.1|2581.1|2591.8|2585.8|2586.8|2580.8|138
1706256300000|2024-01-26 08:05:00|2587.4|2581.4|2583.6|2577.6|2589.4|2583.4|2580.9|2574.9|84
1706256600000|2024-01-26 08:10:00|2583.4|2577.4|2582.6|2576.6|2584.6|2578.6|2581.4|2575.4|59
1706256900000|2024-01-26 08:15:00|2582.4|2576.4|2583.6|2577.6|2587.1|2581.1|2581.9|2575.9|69
1706257200000|2024-01-26 08:20:00|2583.4|2577.4|2588.4|2582.4|2588.6|2582.6|2582.9|2576.9|60
1706257500000|2024-01-26 08:25:00|2588.6|2582.6|2584.6|2578.6|2588.6|2582.6|2583.6|2577.6|61
1706257800000|2024-01-26 08:30:00|2584.9|2578.9|2585.1|2579.1|2588.4|2582.4|2584.9|2578.9|45
1706258100000|2024-01-26 08:35:00|2584.9|2578.9|2581.6|2575.6|2586.6|2580.6|2581.1|2575.1|42
1706258400000|2024-01-26 08:40:00|2581.9|2575.9|2580.9|2574.9|2582.9|2576.9|2578.6|2572.6|56
1706258700000|2024-01-26 08:45:00|2579.1|2573.1|2579.9|2573.9|2581.6|2575.6|2578.1|2572.1|44
1706259000000|2024-01-26 08:50:00|2580.1|2574.1|2583.4|2577.4|2587.6|2581.6|2580.1|2574.1|88
1706259300000|2024-01-26 08:55:00|2583.6|2577.6|2585.9|2579.9|2587.4|2581.4|2582.9|2576.9|61
1706259600000|2024-01-26 09:00:00|2585.6|2579.6|2583.4|2577.4|2585.6|2579.6|2581.4|2575.4|114
1706259900000|2024-01-26 09:05:00|2583.6|2577.6|2585.9|2579.9|2586.6|2580.6|2583.1|2577.1|71
1706260200000|2024-01-26 09:10:00|2585.6|2579.6|2584.4|2578.4|2586.4|2580.4|2580.9|2574.9|63
1706260500000|2024-01-26 09:15:00|2584.6|2578.6|2587.4|2581.4|2588.6|2582.6|2584.1|2578.1|56
1706260800000|2024-01-26 09:20:00|2587.6|2581.6|2588.9|2582.9|2590.1|2584.1|2587.6|2581.6|38
1706261100000|2024-01-26 09:25:00|2589.1|2583.1|2587.6|2581.6|2589.1|2583.1|2587.1|2581.1|26
1706261400000|2024-01-26 09:30:00|2587.4|2581.4|2591.1|2585.1|2591.4|2585.4|2587.4|2581.4|67
1706261700000|2024-01-26 09:35:00|2591.4|2585.4|2590.6|2584.6|2592.4|2586.4|2589.6|2583.6|38
1706262000000|2024-01-26 09:40:00|2590.9|2584.9|2591.9|2585.9|2592.4|2586.4|2590.6|2584.6|28
1706262300000|2024-01-26 09:45:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2589.4|2583.4|48
1706262600000|2024-01-26 09:50:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2589.6|2583.6|40
1706262900000|2024-01-26 09:55:00|2590.6|2584.6|2589.4|2583.4|2590.6|2584.6|2588.4|2582.4|39
1706263200000|2024-01-26 10:00:00|2589.1|2583.1|2591.4|2585.4|2591.9|2585.9|2588.4|2582.4|71
1706263500000|2024-01-26 10:05:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2588.1|2582.1|43
1706263800000|2024-01-26 10:10:00|2591.4|2585.4|2591.6|2585.6|2592.4|2586.4|2590.9|2584.9|29
1706264100000|2024-01-26 10:15:00|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|27
1706264400000|2024-01-26 10:20:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2590.6|2584.6|26
1706264700000|2024-01-26 10:25:00|2590.6|2584.6|2591.4|2585.4|2592.4|2586.4|2590.6|2584.6|20
1706265000000|2024-01-26 10:30:00|2591.6|2585.6|2590.6|2584.6|2592.4|2586.4|2590.1|2584.1|33
1706265300000|2024-01-26 10:35:00|2590.9|2584.9|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|16
1706265600000|2024-01-26 10:40:00|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|25
1706265900000|2024-01-26 10:45:00|2591.1|2585.1|2591.6|2585.6|2591.9|2585.9|2590.6|2584.6|21
1706266200000|2024-01-26 10:50:00|2591.9|2585.9|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|25
1706266500000|2024-01-26 10:55:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2590.4|2584.4|27
1706266800000|2024-01-26 11:00:00|2592.1|2586.1|2594.4|2588.4|2595.1|2589.1|2591.1|2585.1|26
1706267100000|2024-01-26 11:05:00|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.1|2588.1|25
1706267400000|2024-01-26 11:10:00|2595.1|2589.1|2593.9|2587.9|2595.1|2589.1|2591.4|2585.4|33
1706267700000|2024-01-26 11:15:00|2593.6|2587.6|2594.9|2588.9|2595.1|2589.1|2592.4|2586.4|37
1706268000000|2024-01-26 11:20:00|2595.1|2589.1|2596.1|2590.1|2596.1|2590.1|2594.6|2588.6|34
1706268300000|2024-01-26 11:25:00|2595.6|2589.6|2595.6|2589.6|2596.1|2590.1|2594.4|2588.4|26
1706268600000|2024-01-26 11:30:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2593.9|2587.9|29
1706268900000|2024-01-26 11:35:00|2595.6|2589.6|2594.4|2588.4|2595.6|2589.6|2593.1|2587.1|19
1706269200000|2024-01-26 11:40:00|2594.6|2588.6|2594.1|2588.1|2595.9|2589.9|2594.1|2588.1|25
1706269500000|2024-01-26 11:45:00|2593.9|2587.9|2595.1|2589.1|2595.4|2589.4|2593.4|2587.4|25
1706269800000|2024-01-26 11:50:00|2595.4|2589.4|2596.6|2590.6|2596.9|2590.9|2594.9|2588.9|22
1706270100000|2024-01-26 11:55:00|2596.4|2590.4|2595.6|2589.6|2596.6|2590.6|2594.9|2588.9|25
1706270400000|2024-01-26 12:00:00|2595.9|2589.9|2595.9|2589.9|2596.4|2590.4|2595.1|2589.1|31
1706270700000|2024-01-26 12:05:00|2596.1|2590.1|2595.1|2589.1|2596.4|2590.4|2594.4|2588.4|35
1706271000000|2024-01-26 12:10:00|2595.4|2589.4|2593.1|2587.1|2595.4|2589.4|2592.1|2586.1|35
1706271300000|2024-01-26 12:15:00|2593.6|2587.6|2590.6|2584.6|2593.9|2587.9|2590.4|2584.4|45
1706271600000|2024-01-26 12:20:00|2590.9|2584.9|2594.9|2588.9|2595.1|2589.1|2588.9|2582.9|62
1706271900000|2024-01-26 12:25:00|2594.6|2588.6|2592.6|2586.6|2595.1|2589.1|2592.6|2586.6|37
1706272200000|2024-01-26 12:30:00|2592.4|2586.4|2595.4|2589.4|2595.6|2589.6|2592.4|2586.4|61
1706272500000|2024-01-26 12:35:00|2595.6|2589.6|2596.4|2590.4|2596.6|2590.6|2595.4|2589.4|26
1706272800000|2024-01-26 12:40:00|2596.6|2590.6|2598.6|2592.6|2598.9|2592.9|2596.6|2590.6|31
1706273100000|2024-01-26 12:45:00|2598.4|2592.4|2594.5|2588.5|2598.9|2592.9|2593.6|2587.6|42
1706273400000|2024-01-26 12:50:00|2594.3|2588.3|2591.4|2585.4|2594.9|2588.9|2590.6|2584.6|62
1706273700000|2024-01-26 12:55:00|2591.6|2585.6|2589.6|2583.6|2592.6|2586.6|2588.1|2582.1|92
1706274000000|2024-01-26 13:00:00|2589.9|2583.9|2591.6|2585.6|2592.1|2586.1|2585.8|2579.8|211
1706274300000|2024-01-26 13:05:00|2591.4|2585.4|2588.1|2582.1|2592.1|2586.1|2584.6|2578.6|112
1706274600000|2024-01-26 13:10:00|2588.4|2582.4|2586.9|2580.9|2588.9|2582.9|2585.6|2579.6|109
1706274900000|2024-01-26 13:15:00|2586.6|2580.6|2586.4|2580.4|2588.9|2582.9|2585.6|2579.6|54
1706275200000|2024-01-26 13:20:00|2586.1|2580.1|2585.6|2579.6|2587.1|2581.1|2584.6|2578.6|56
1706275500000|2024-01-26 13:25:00|2585.4|2579.4|2585.9|2579.9|2586.4|2580.4|2584.1|2578.1|71
1706275800000|2024-01-26 13:30:00|2585.4|2579.4|2584.6|2578.6|2590.9|2584.9|2582|2576|257
1706276100000|2024-01-26 13:35:00|2584.9|2578.9|2585.9|2579.9|2586.1|2580.1|2582.6|2576.6|130
1706276400000|2024-01-26 13:40:00|2585.6|2579.6|2588.1|2582.1|2588.9|2582.9|2585.1|2579.1|100
1706276700000|2024-01-26 13:45:00|2587.9|2581.9|2590.1|2584.1|2591.4|2585.4|2587.1|2581.1|131
1706277000000|2024-01-26 13:50:00|2589.9|2583.9|2592.1|2586.1|2592.4|2586.4|2589.1|2583.1|95
1706277300000|2024-01-26 13:55:00|2591.6|2585.6|2587.9|2581.9|2592.9|2586.9|2587.9|2581.9|80
1706277600000|2024-01-26 14:00:00|2587.6|2581.6|2587.4|2581.4|2591.1|2585.1|2585.1|2579.1|117
1706277900000|2024-01-26 14:05:00|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2586.1|2580.1|43
1706278200000|2024-01-26 14:10:00|2587.1|2581.1|2584.9|2578.9|2588.1|2582.1|2583.6|2577.6|113
1706278500000|2024-01-26 14:15:00|2585.1|2579.1|2586.4|2580.4|2586.9|2580.9|2584.1|2578.1|57
1706278800000|2024-01-26 14:20:00|2586.6|2580.6|2584.1|2578.1|2586.6|2580.6|2583.6|2577.6|52
1706279100000|2024-01-26 14:25:00|2584.4|2578.4|2585.4|2579.4|2585.9|2579.9|2581.4|2575.4|63
1706279400000|2024-01-26 14:30:00|2584.9|2578.9|2585.9|2579.9|2587.9|2581.9|2583.1|2577.1|174
1706279700000|2024-01-26 14:35:00|2586.6|2580.6|2591.4|2585.4|2592.4|2586.4|2586.1|2580.1|93
1706280000000|2024-01-26 14:40:00|2591.1|2585.1|2590.1|2584.1|2594.1|2588.1|2589.4|2583.4|114
1706280300000|2024-01-26 14:45:00|2589.6|2583.6|2592.6|2586.6|2593.9|2587.9|2589.4|2583.4|112
1706280600000|2024-01-26 14:50:00|2592.9|2586.9|2592.6|2586.6|2594.1|2588.1|2591.6|2585.6|104
1706280900000|2024-01-26 14:55:00|2592.4|2586.4|2592.9|2586.9|2593.6|2587.6|2591.4|2585.4|67
1706281200000|2024-01-26 15:00:00|2592.6|2586.6|2588.6|2582.6|2592.6|2586.6|2586.9|2580.9|138
1706281500000|2024-01-26 15:05:00|2588.9|2582.9|2585.9|2579.9|2589.6|2583.6|2585.6|2579.6|102
1706281800000|2024-01-26 15:10:00|2585.6|2579.6|2590.1|2584.1|2590.9|2584.9|2584.9|2578.9|100
1706282100000|2024-01-26 15:15:00|2589.9|2583.9|2590.4|2584.4|2591.1|2585.1|2587.4|2581.4|81
1706282400000|2024-01-26 15:20:00|2590.6|2584.6|2590.1|2584.1|2591.6|2585.6|2588.6|2582.6|98
1706282700000|2024-01-26 15:25:00|2590.4|2584.4|2590.9|2584.9|2592.6|2586.6|2590.4|2584.4|63
1706283000000|2024-01-26 15:30:00|2590.6|2584.6|2589.6|2583.6|2593.4|2587.4|2588.1|2582.1|69
1706283300000|2024-01-26 15:35:00|2589.9|2583.9|2589.6|2583.6|2591.4|2585.4|2588.1|2582.1|52
1706283600000|2024-01-26 15:40:00|2589.4|2583.4|2596.1|2590.1|2596.1|2590.1|2589.1|2583.1|62
1706283900000|2024-01-26 15:45:00|2595.9|2589.9|2595.9|2589.9|2596.4|2590.4|2593.1|2587.1|69
1706284200000|2024-01-26 15:50:00|2595.6|2589.6|2589.6|2583.6|2595.9|2589.9|2589.6|2583.6|75
1706284500000|2024-01-26 15:55:00|2589.9|2583.9|2590.6|2584.6|2591.4|2585.4|2588.6|2582.6|85
1706284800000|2024-01-26 16:00:00|2590.4|2584.4|2585.9|2579.9|2590.4|2584.4|2585.1|2579.1|62
1706285100000|2024-01-26 16:05:00|2586.1|2580.1|2584.6|2578.6|2586.4|2580.4|2583.9|2577.9|66
1706285400000|2024-01-26 16:10:00|2584.9|2578.9|2584.6|2578.6|2585.9|2579.9|2582.4|2576.4|64
1706285700000|2024-01-26 16:15:00|2584.9|2578.9|2583.1|2577.1|2584.9|2578.9|2582.1|2576.1|54
1706286000000|2024-01-26 16:20:00|2582.9|2576.9|2579.1|2573.1|2583.4|2577.4|2579.1|2573.1|63
1706286300000|2024-01-26 16:25:00|2579.4|2573.4|2580.6|2574.6|2581.4|2575.4|2579.4|2573.4|114
1706286600000|2024-01-26 16:30:00|2580.4|2574.4|2580.6|2574.6|2581.4|2575.4|2576.9|2570.9|87
1706286900000|2024-01-26 16:35:00|2580.4|2574.4|2583.4|2577.4|2583.4|2577.4|2577.6|2571.6|80
1706287200000|2024-01-26 16:40:00|2583.1|2577.1|2581.4|2575.4|2583.4|2577.4|2580.4|2574.4|47
1706287500000|2024-01-26 16:45:00|2581.6|2575.6|2582.9|2576.9|2583.1|2577.1|2581.6|2575.6|37
1706287800000|2024-01-26 16:50:00|2582.6|2576.6|2582.4|2576.4|2584.1|2578.1|2582.1|2576.1|34
1706288100000|2024-01-26 16:55:00|2582.1|2576.1|2579.6|2573.6|2582.1|2576.1|2579.1|2573.1|34
1706288400000|2024-01-26 17:00:00|2579.9|2573.9|2580.1|2574.1|2580.6|2574.6|2579.4|2573.4|27
1706288700000|2024-01-26 17:05:00|2579.9|2573.9|2577.9|2571.9|2579.9|2573.9|2577.9|2571.9|21
1706289000000|2024-01-26 17:10:00|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2577.9|2571.9|9
1706289300000|2024-01-26 17:15:00|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|13
1706289600000|2024-01-26 17:20:00|2577.4|2571.4|2578.1|2572.1|2578.4|2572.4|2577.4|2571.4|7
1706289900000|2024-01-26 17:25:00|2577.9|2571.9|2577.6|2571.6|2578.6|2572.6|2577.6|2571.6|7
1706290200000|2024-01-26 17:30:00|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.4|2571.4|11
1706290500000|2024-01-26 17:35:00|2577.4|2571.4|2576.6|2570.6|2577.9|2571.9|2576.6|2570.6|17
1706290800000|2024-01-26 17:40:00|2576.9|2570.9|2577.1|2571.1|2577.4|2571.4|2576.4|2570.4|24
1706291100000|2024-01-26 17:45:00|2576.9|2570.9|2576.6|2570.6|2577.4|2571.4|2576.1|2570.1|17
1706291400000|2024-01-26 17:50:00|2576.9|2570.9|2577.1|2571.1|2577.4|2571.4|2576.6|2570.6|10
1706291700000|2024-01-26 17:55:00|2576.9|2570.9|2577|2571|2577.3|2571.3|2576.3|2570.3|23
1706292000000|2024-01-26 18:00:00|2576.8|2570.8|2583.3|2577.3|2583.9|2577.9|2575.9|2569.9|35
1706292300000|2024-01-26 18:05:00|2583|2577|2585.8|2579.8|2588.1|2582.1|2583|2577|31
1706292600000|2024-01-26 18:10:00|2586.8|2580.8|2587.6|2581.6|2591.6|2585.6|2586.8|2580.8|19
1706292900000|2024-01-26 18:15:00|2587.5|2581.5|2585.8|2579.8|2587.5|2581.5|2585.8|2579.8|7
1706293500000|2024-01-26 18:25:00|2585.5|2579.5|2585.5|2579.5|2586|2580|2585.5|2579.5|5
1706293800000|2024-01-26 18:30:00|2586|2580|2588.8|2582.8|2588.8|2582.8|2586|2580|8
1706294100000|2024-01-26 18:35:00|2588.5|2582.5|2588|2582|2588.5|2582.5|2587.8|2581.8|5
1706294400000|2024-01-26 18:40:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2586.8|2580.8|8
1706294700000|2024-01-26 18:45:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585|2579|12
1706295000000|2024-01-26 18:50:00|2585.9|2579.9|2590.9|2584.9|2590.9|2584.9|2585.9|2579.9|28
1706295300000|2024-01-26 18:55:00|2590.6|2584.6|2594.8|2576|2596.3|2584.6|2589.9|2574.5|11
1706490000000|2024-01-29 01:00:00|2581.1|2575.1|2580.6|2574.6|2582.9|2576.9|2579.6|2573.6|42
1706490300000|2024-01-29 01:05:00|2580.9|2574.9|2579.5|2573.5|2582|2576|2578.5|2572.5|60
1706490600000|2024-01-29 01:10:00|2579|2573|2580.8|2574.8|2583|2577|2579|2573|63
1706490900000|2024-01-29 01:15:00|2580.5|2574.5|2579.3|2573.3|2581.3|2575.3|2577.8|2571.8|74
1706491200000|2024-01-29 01:20:00|2579.5|2573.5|2578.3|2572.3|2579.8|2573.8|2577.5|2571.5|64
1706491500000|2024-01-29 01:25:00|2577.8|2571.8|2578.5|2572.5|2579.3|2573.3|2577.5|2571.5|57
1706491800000|2024-01-29 01:30:00|2579.3|2573.3|2581.8|2575.8|2581.8|2575.8|2579|2573|60
1706492100000|2024-01-29 01:35:00|2582|2576|2584|2578|2584|2578|2580.8|2574.8|46
1706492400000|2024-01-29 01:40:00|2583.8|2577.8|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|34
1706492700000|2024-01-29 01:45:00|2584.5|2578.5|2582|2576|2584.8|2578.8|2582|2576|31
1706493000000|2024-01-29 01:50:00|2581.8|2575.8|2583|2577|2583.8|2577.8|2581.5|2575.5|23
1706493300000|2024-01-29 01:55:00|2582.8|2576.8|2582.5|2576.5|2583|2577|2582.3|2576.3|12
1706493600000|2024-01-29 02:00:00|2582.3|2576.3|2578.5|2572.5|2582.3|2576.3|2578.5|2572.5|25
1706493900000|2024-01-29 02:05:00|2578.8|2572.8|2577.3|2571.3|2578.8|2572.8|2577|2571|17
1706494200000|2024-01-29 02:10:00|2577|2571|2573.8|2567.8|2577|2571|2573.8|2567.8|51
1706494500000|2024-01-29 02:15:00|2574|2568|2574.8|2568.8|2576|2570|2574|2568|11
1706494800000|2024-01-29 02:20:00|2574.5|2568.5|2575.3|2569.3|2576|2570|2574|2568|40
1706495100000|2024-01-29 02:25:00|2575.8|2569.8|2574.3|2568.3|2575.8|2569.8|2574.3|2568.3|22
1706495400000|2024-01-29 02:30:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2571.8|2565.8|68
1706495700000|2024-01-29 02:35:00|2573.3|2567.3|2573.3|2567.3|2573.8|2567.8|2571.8|2565.8|36
1706496000000|2024-01-29 02:40:00|2573|2567|2576|2570|2576.3|2570.3|2572.8|2566.8|42
1706496300000|2024-01-29 02:45:00|2576.3|2570.3|2577.8|2571.8|2578.5|2572.5|2576.3|2570.3|34
1706496600000|2024-01-29 02:50:00|2577.5|2571.5|2575|2569|2579.5|2573.5|2574.3|2568.3|44
1706496900000|2024-01-29 02:55:00|2574.8|2568.8|2576.8|2570.8|2577.8|2571.8|2573.3|2567.3|62
1706497200000|2024-01-29 03:00:00|2576.5|2570.5|2577.5|2571.5|2580.3|2574.3|2576.3|2570.3|55
1706497500000|2024-01-29 03:05:00|2577.3|2571.3|2573.3|2567.3|2577.3|2571.3|2571.5|2565.5|73
1706497800000|2024-01-29 03:10:00|2573|2567|2576.3|2570.3|2577.3|2571.3|2573|2567|31
1706498100000|2024-01-29 03:15:00|2576.5|2570.5|2571.8|2565.8|2576.8|2570.8|2571.8|2565.8|42
1706498400000|2024-01-29 03:20:00|2571.5|2565.5|2572.5|2566.5|2573.3|2567.3|2570.8|2564.8|28
1706498700000|2024-01-29 03:25:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2571.5|2565.5|34
1706499000000|2024-01-29 03:30:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|6
1706499300000|2024-01-29 03:35:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|4
1706499600000|2024-01-29 03:40:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|6
1706500200000|2024-01-29 03:50:00|2572.3|2566.3|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|4
1706500500000|2024-01-29 03:55:00|2572.8|2566.8|2573.8|2567.8|2573.8|2567.8|2572.8|2566.8|4
1706500800000|2024-01-29 04:00:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|8
1706501100000|2024-01-29 04:05:00|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|3
1706501400000|2024-01-29 04:10:00|2573.8|2567.8|2574.8|2568.8|2575.3|2569.3|2573.8|2567.8|8
1706501700000|2024-01-29 04:15:00|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|4
1706502000000|2024-01-29 04:20:00|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|8
1706502300000|2024-01-29 04:25:00|2574|2568|2574.8|2568.8|2574.8|2568.8|2574|2568|6
1706502600000|2024-01-29 04:30:00|2574.5|2568.5|2574.8|2568.8|2575|2569|2574.3|2568.3|8
1706502900000|2024-01-29 04:35:00|2575|2569|2575|2569|2575|2569|2574.8|2568.8|9
1706503200000|2024-01-29 04:40:00|2574.8|2568.8|2575|2569|2575.8|2569.8|2574.8|2568.8|9
1706503500000|2024-01-29 04:45:00|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2575|2569|5
1706503800000|2024-01-29 04:50:00|2575|2569|2574.8|2568.8|2575|2569|2574.3|2568.3|8
1706504100000|2024-01-29 04:55:00|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|10
1706504400000|2024-01-29 05:00:00|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.5|2567.5|10
1706504700000|2024-01-29 05:05:00|2573.5|2567.5|2572|2566|2573.5|2567.5|2572|2566|15
1706505000000|2024-01-29 05:10:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2570.5|2564.5|14
1706505300000|2024-01-29 05:15:00|2571.8|2565.8|2572.3|2566.3|2572.5|2566.5|2571.8|2565.8|8
1706505600000|2024-01-29 05:20:00|2572|2566|2567.5|2561.5|2572.3|2566.3|2567.5|2561.5|23
1706505900000|2024-01-29 05:25:00|2567.3|2561.3|2568.8|2562.8|2569|2563|2566.8|2560.8|16
1706506200000|2024-01-29 05:30:00|2568.5|2562.5|2564.3|2558.3|2568.5|2562.5|2563.5|2557.5|58
1706506500000|2024-01-29 05:35:00|2564|2558|2562.5|2556.5|2564.3|2558.3|2560.8|2554.8|108
1706506800000|2024-01-29 05:40:00|2562.8|2556.8|2562.8|2556.8|2563.5|2557.5|2562|2556|58
1706507100000|2024-01-29 05:45:00|2562.5|2556.5|2563|2557|2564.3|2558.3|2561.5|2555.5|58
1706507400000|2024-01-29 05:50:00|2563.3|2557.3|2563.8|2557.8|2564|2558|2562.5|2556.5|44
1706507700000|2024-01-29 05:55:00|2563.5|2557.5|2562|2556|2563.5|2557.5|2561.3|2555.3|23
1706508000000|2024-01-29 06:00:00|2561.8|2555.8|2562|2556|2562.3|2556.3|2560.3|2554.3|44
1706508300000|2024-01-29 06:05:00|2561.8|2555.8|2564.8|2558.8|2565.3|2559.3|2561.8|2555.8|48
1706508600000|2024-01-29 06:10:00|2565|2559|2563.8|2557.8|2565.3|2559.3|2563.3|2557.3|24
1706508900000|2024-01-29 06:15:00|2564.3|2558.3|2564.3|2558.3|2566|2560|2564.3|2558.3|32
1706509200000|2024-01-29 06:20:00|2564|2558|2565.8|2559.8|2565.8|2559.8|2563.3|2557.3|34
1706509500000|2024-01-29 06:25:00|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2564.8|2558.8|29
1706509800000|2024-01-29 06:30:00|2566|2560|2567.5|2561.5|2567.8|2561.8|2566|2560|61
1706510100000|2024-01-29 06:35:00|2567.3|2561.3|2566.5|2560.5|2567.8|2561.8|2566|2560|38
1706510400000|2024-01-29 06:40:00|2566.8|2560.8|2567.5|2561.5|2568.3|2562.3|2566.5|2560.5|38
1706510700000|2024-01-29 06:45:00|2567.8|2561.8|2566.3|2560.3|2568|2562|2566.3|2560.3|24
1706511000000|2024-01-29 06:50:00|2566.5|2560.5|2567.3|2561.3|2567.8|2561.8|2566|2560|21
1706511300000|2024-01-29 06:55:00|2567|2561|2568.5|2562.5|2569.3|2563.3|2567|2561|33
1706511600000|2024-01-29 07:00:00|2568.3|2562.3|2568.8|2562.8|2569.3|2563.3|2567.5|2561.5|18
1706511900000|2024-01-29 07:05:00|2569|2563|2568.3|2562.3|2569|2563|2567.3|2561.3|13
1706512200000|2024-01-29 07:10:00|2568.5|2562.5|2563.3|2557.3|2568.5|2562.5|2563.3|2557.3|45
1706512500000|2024-01-29 07:15:00|2563|2557|2560|2554|2564.8|2558.8|2558.8|2552.8|45
1706512800000|2024-01-29 07:20:00|2560.3|2554.3|2562.5|2556.5|2562.5|2556.5|2560.3|2554.3|16
1706513100000|2024-01-29 07:25:00|2562.3|2556.3|2562|2556|2562.3|2556.3|2557.8|2551.8|35
1706513400000|2024-01-29 07:30:00|2562.3|2556.3|2559.3|2553.3|2565.3|2559.3|2558.8|2552.8|38
1706513700000|2024-01-29 07:35:00|2559.5|2553.5|2561.5|2555.5|2561.8|2555.8|2559.3|2553.3|23
1706514000000|2024-01-29 07:40:00|2561.8|2555.8|2567.5|2561.5|2567.5|2561.5|2561.5|2555.5|33
1706514300000|2024-01-29 07:45:00|2567.3|2561.3|2564.5|2558.5|2568|2562|2563.8|2557.8|25
1706514600000|2024-01-29 07:50:00|2564.3|2558.3|2563.8|2557.8|2565|2559|2563.5|2557.5|21
1706514900000|2024-01-29 07:55:00|2563.5|2557.5|2567.9|2561.9|2567.9|2561.9|2562.1|2556.1|34
1706515200000|2024-01-29 08:00:00|2568.6|2562.6|2566.4|2560.4|2569|2563|2565.3|2559.3|50
1706515500000|2024-01-29 08:05:00|2566.6|2560.6|2565.6|2559.6|2567.6|2561.6|2565.4|2559.4|50
1706515800000|2024-01-29 08:10:00|2565.9|2559.9|2566.6|2560.6|2567.4|2561.4|2564.9|2558.9|26
1706516100000|2024-01-29 08:15:00|2566.9|2560.9|2566.1|2560.1|2569.4|2563.4|2565.1|2559.1|41
1706516400000|2024-01-29 08:20:00|2566.4|2560.4|2564.4|2558.4|2567.4|2561.4|2564.4|2558.4|37
1706516700000|2024-01-29 08:25:00|2564.6|2558.6|2562.6|2556.6|2564.9|2558.9|2561.9|2555.9|44
1706517000000|2024-01-29 08:30:00|2562.4|2556.4|2565.4|2559.4|2565.6|2559.6|2561.1|2555.1|53
1706517300000|2024-01-29 08:35:00|2565.6|2559.6|2564.1|2558.1|2565.6|2559.6|2564.1|2558.1|15
1706517600000|2024-01-29 08:40:00|2563.9|2557.9|2565.6|2559.6|2565.9|2559.9|2560.1|2554.1|52
1706517900000|2024-01-29 08:45:00|2565.9|2559.9|2566.4|2560.4|2568.4|2562.4|2565.9|2559.9|26
1706518200000|2024-01-29 08:50:00|2566.1|2560.1|2562.1|2556.1|2566.1|2560.1|2562.1|2556.1|24
1706518500000|2024-01-29 08:55:00|2562.4|2556.4|2560.1|2554.1|2562.6|2556.6|2556.9|2550.9|69
1706518800000|2024-01-29 09:00:00|2560.4|2554.4|2560.6|2554.6|2565.9|2559.9|2559.1|2553.1|82
1706519100000|2024-01-29 09:05:00|2560.9|2554.9|2555.4|2549.4|2561.1|2555.1|2554.6|2548.6|66
1706519400000|2024-01-29 09:10:00|2554.9|2548.9|2558.4|2552.4|2558.4|2552.4|2552.6|2546.6|46
1706519700000|2024-01-29 09:15:00|2558.1|2552.1|2559.6|2553.6|2559.6|2553.6|2555.6|2549.6|41
1706520000000|2024-01-29 09:20:00|2559.9|2553.9|2558.6|2552.6|2560.1|2554.1|2557.6|2551.6|40
1706520300000|2024-01-29 09:25:00|2558.4|2552.4|2559.6|2553.6|2560.1|2554.1|2556.6|2550.6|23
1706520600000|2024-01-29 09:30:00|2559.4|2553.4|2559.6|2553.6|2563.1|2557.1|2559.4|2553.4|52
1706520900000|2024-01-29 09:35:00|2559.1|2553.1|2563.4|2557.4|2563.4|2557.4|2559.1|2553.1|34
1706521200000|2024-01-29 09:40:00|2563.6|2557.6|2563.4|2557.4|2564.9|2558.9|2562.6|2556.6|36
1706521500000|2024-01-29 09:45:00|2563.1|2557.1|2563.6|2557.6|2565.1|2559.1|2563.1|2557.1|26
1706521800000|2024-01-29 09:50:00|2564.1|2558.1|2565.9|2559.9|2565.9|2559.9|2563.4|2557.4|28
1706522100000|2024-01-29 09:55:00|2565.6|2559.6|2562.9|2556.9|2566.1|2560.1|2562.9|2556.9|37
1706522400000|2024-01-29 10:00:00|2562.6|2556.6|2566.6|2560.6|2566.6|2560.6|2561.1|2555.1|66
1706522700000|2024-01-29 10:05:00|2566.4|2560.4|2565.4|2559.4|2566.6|2560.6|2564.1|2558.1|37
1706523000000|2024-01-29 10:10:00|2565.6|2559.6|2567.4|2561.4|2568.1|2562.1|2565.6|2559.6|25
1706523300000|2024-01-29 10:15:00|2567.6|2561.6|2566.6|2560.6|2568.1|2562.1|2565.9|2559.9|26
1706523600000|2024-01-29 10:20:00|2566.4|2560.4|2568.4|2562.4|2568.9|2562.9|2566.4|2560.4|36
1706523900000|2024-01-29 10:25:00|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.4|2562.4|34
1706524200000|2024-01-29 10:30:00|2569.1|2563.1|2567.9|2561.9|2569.1|2563.1|2567.4|2561.4|13
1706524500000|2024-01-29 10:35:00|2568.1|2562.1|2570.4|2564.4|2570.6|2564.6|2567.6|2561.6|28
1706524800000|2024-01-29 10:40:00|2570.6|2564.6|2569.1|2563.1|2570.6|2564.6|2569.1|2563.1|17
1706525100000|2024-01-29 10:45:00|2568.9|2562.9|2569.4|2563.4|2569.6|2563.6|2567.4|2561.4|46
1706525400000|2024-01-29 10:50:00|2569.6|2563.6|2568.4|2562.4|2570.6|2564.6|2567.4|2561.4|23
1706525700000|2024-01-29 10:55:00|2568.6|2562.6|2570.4|2564.4|2570.6|2564.6|2568.4|2562.4|23
1706526000000|2024-01-29 11:00:00|2570.6|2564.6|2571.1|2565.1|2571.6|2565.6|2569.6|2563.6|40
1706526300000|2024-01-29 11:05:00|2571.4|2565.4|2568.9|2562.9|2571.4|2565.4|2567.1|2561.1|33
1706526600000|2024-01-29 11:10:00|2569.1|2563.1|2571.1|2565.1|2572.1|2566.1|2568.1|2562.1|37
1706526900000|2024-01-29 11:15:00|2570.9|2564.9|2571.6|2565.6|2571.9|2565.9|2570.6|2564.6|23
1706527200000|2024-01-29 11:20:00|2571.9|2565.9|2571.1|2565.1|2572.4|2566.4|2570.9|2564.9|16
1706527500000|2024-01-29 11:25:00|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2569.6|2563.6|24
1706527800000|2024-01-29 11:30:00|2570.9|2564.9|2572.6|2566.6|2573.1|2567.1|2570.9|2564.9|25
1706528100000|2024-01-29 11:35:00|2572.4|2566.4|2568|2562|2572.4|2566.4|2567.3|2561.3|37
1706528400000|2024-01-29 11:40:00|2568.4|2562.4|2569.9|2563.9|2569.9|2563.9|2568.1|2562.1|36
1706528700000|2024-01-29 11:45:00|2569.4|2563.4|2568.6|2562.6|2570.1|2564.1|2568.4|2562.4|28
1706529000000|2024-01-29 11:50:00|2568.4|2562.4|2569.6|2563.6|2570.6|2564.6|2568.4|2562.4|27
1706529300000|2024-01-29 11:55:00|2569.4|2563.4|2571.4|2565.4|2571.9|2565.9|2568.9|2562.9|48
1706529600000|2024-01-29 12:00:00|2571.6|2565.6|2569.6|2563.6|2571.9|2565.9|2569.6|2563.6|27
1706529900000|2024-01-29 12:05:00|2569.9|2563.9|2576.9|2570.9|2576.9|2570.9|2569.6|2563.6|54
1706530200000|2024-01-29 12:10:00|2576.6|2570.6|2575.6|2569.6|2577.6|2571.6|2574.6|2568.6|59
1706530500000|2024-01-29 12:15:00|2575.4|2569.4|2572.4|2566.4|2575.4|2569.4|2571.6|2565.6|28
1706530800000|2024-01-29 12:20:00|2572.6|2566.6|2571.4|2565.4|2572.6|2566.6|2569.9|2563.9|26
1706531100000|2024-01-29 12:25:00|2571.6|2565.6|2570.9|2564.9|2572.1|2566.1|2570.6|2564.6|34
1706531400000|2024-01-29 12:30:00|2570.6|2564.6|2570.6|2564.6|2571.4|2565.4|2569.4|2563.4|53
1706531700000|2024-01-29 12:35:00|2570.9|2564.9|2571.6|2565.6|2571.6|2565.6|2569.4|2563.4|33
1706532000000|2024-01-29 12:40:00|2571.4|2565.4|2568.9|2562.9|2571.4|2565.4|2568.9|2562.9|17
1706532300000|2024-01-29 12:45:00|2568.6|2562.6|2567.6|2561.6|2568.6|2562.6|2566.6|2560.6|33
1706532600000|2024-01-29 12:50:00|2567.4|2561.4|2569.1|2563.1|2569.6|2563.6|2565.6|2559.6|66
1706532900000|2024-01-29 12:55:00|2569.4|2563.4|2566.8|2560.8|2571.6|2565.6|2565.8|2559.8|66
1706533200000|2024-01-29 13:00:00|2566.5|2560.5|2569.1|2563.1|2569.9|2563.9|2564.3|2558.3|126
1706533500000|2024-01-29 13:05:00|2568.9|2562.9|2569.6|2563.6|2570.9|2564.9|2567.4|2561.4|84
1706533800000|2024-01-29 13:10:00|2569.9|2563.9|2570.4|2564.4|2571.4|2565.4|2569.1|2563.1|69
1706534100000|2024-01-29 13:15:00|2570.1|2564.1|2568.9|2562.9|2570.6|2564.6|2568.1|2562.1|58
1706534400000|2024-01-29 13:20:00|2568.4|2562.4|2568.6|2562.6|2569.4|2563.4|2565.6|2559.6|63
1706534700000|2024-01-29 13:25:00|2568.9|2562.9|2569.6|2563.6|2569.6|2563.6|2567.4|2561.4|38
1706535000000|2024-01-29 13:30:00|2569.9|2563.9|2572.1|2566.1|2572.9|2566.9|2569.6|2563.6|61
1706535300000|2024-01-29 13:35:00|2572.4|2566.4|2571.6|2565.6|2574.4|2568.4|2571.1|2565.1|70
1706535600000|2024-01-29 13:40:00|2571.9|2565.9|2572.6|2566.6|2573.1|2567.1|2570.1|2564.1|63
1706535900000|2024-01-29 13:45:00|2573.1|2567.1|2573.4|2567.4|2575.1|2569.1|2572.6|2566.6|72
1706536200000|2024-01-29 13:50:00|2573.6|2567.6|2571.6|2565.6|2573.6|2567.6|2570.9|2564.9|48
1706536500000|2024-01-29 13:55:00|2572.1|2566.1|2571.6|2565.6|2572.9|2566.9|2570.6|2564.6|44
1706536800000|2024-01-29 14:00:00|2571.4|2565.4|2573.6|2567.6|2573.9|2567.9|2570.4|2564.4|70
1706537100000|2024-01-29 14:05:00|2573.4|2567.4|2574.1|2568.1|2574.4|2568.4|2572.9|2566.9|54
1706537400000|2024-01-29 14:10:00|2574.4|2568.4|2571.9|2565.9|2575.9|2569.9|2571.9|2565.9|42
1706537700000|2024-01-29 14:15:00|2572.1|2566.1|2572.9|2566.9|2575.1|2569.1|2571.1|2565.1|56
1706538000000|2024-01-29 14:20:00|2573.1|2567.1|2569.4|2563.4|2573.6|2567.6|2567.6|2561.6|74
1706538300000|2024-01-29 14:25:00|2569.6|2563.6|2565.6|2559.6|2569.6|2563.6|2565.6|2559.6|63
1706538600000|2024-01-29 14:30:00|2565.4|2559.4|2562.1|2556.1|2565.4|2559.4|2560.6|2554.6|124
1706538900000|2024-01-29 14:35:00|2561.9|2555.9|2561.4|2555.4|2563.4|2557.4|2560.1|2554.1|107
1706539200000|2024-01-29 14:40:00|2561.1|2555.1|2561.9|2555.9|2563.4|2557.4|2560.1|2554.1|83
1706539500000|2024-01-29 14:45:00|2561.6|2555.6|2561.1|2555.1|2563.1|2557.1|2560.1|2554.1|87
1706539800000|2024-01-29 14:50:00|2560.9|2554.9|2563.4|2557.4|2564.6|2558.6|2560.9|2554.9|56
1706540100000|2024-01-29 14:55:00|2563.6|2557.6|2564.9|2558.9|2565.4|2559.4|2563.1|2557.1|74
1706540400000|2024-01-29 15:00:00|2564.6|2558.6|2563.1|2557.1|2564.6|2558.6|2561.6|2555.6|80
1706540700000|2024-01-29 15:05:00|2563.4|2557.4|2567.1|2561.1|2567.6|2561.6|2562.4|2556.4|68
1706541000000|2024-01-29 15:10:00|2566.9|2560.9|2568.9|2562.9|2569.9|2563.9|2566.6|2560.6|67
1706541300000|2024-01-29 15:15:00|2568.6|2562.6|2567.4|2561.4|2568.9|2562.9|2564.4|2558.4|46
1706541600000|2024-01-29 15:20:00|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2565.1|2559.1|55
1706541900000|2024-01-29 15:25:00|2567.4|2561.4|2565.9|2559.9|2568.4|2562.4|2565.9|2559.9|75
1706542200000|2024-01-29 15:30:00|2566.1|2560.1|2566.6|2560.6|2569.1|2563.1|2564.6|2558.6|47
1706542500000|2024-01-29 15:35:00|2566.9|2560.9|2565.6|2559.6|2566.9|2560.9|2565.1|2559.1|48
1706542800000|2024-01-29 15:40:00|2565.9|2559.9|2562.4|2556.4|2567.6|2561.6|2560.9|2554.9|86
1706543100000|2024-01-29 15:45:00|2562.1|2556.1|2561.9|2555.9|2564.6|2558.6|2560.6|2554.6|85
1706543400000|2024-01-29 15:50:00|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2560.4|2554.4|57
1706543700000|2024-01-29 15:55:00|2563.1|2557.1|2561.9|2555.9|2563.4|2557.4|2560.6|2554.6|76
1706544000000|2024-01-29 16:00:00|2561.6|2555.6|2558.9|2552.9|2561.9|2555.9|2558.4|2552.4|51
1706544300000|2024-01-29 16:05:00|2558.6|2552.6|2562.1|2556.1|2563.4|2557.4|2558.6|2552.6|42
1706544600000|2024-01-29 16:10:00|2562.4|2556.4|2559.6|2553.6|2562.6|2556.6|2558.6|2552.6|65
1706544900000|2024-01-29 16:15:00|2559.4|2553.4|2560.9|2554.9|2561.9|2555.9|2558.6|2552.6|56
1706545200000|2024-01-29 16:20:00|2560.6|2554.6|2556.6|2550.6|2560.6|2554.6|2555.4|2549.4|82
1706545500000|2024-01-29 16:25:00|2556.9|2550.9|2554.4|2548.4|2558.1|2552.1|2553.6|2547.6|69
1706545800000|2024-01-29 16:30:00|2553.9|2547.9|2554.6|2548.6|2555.4|2549.4|2553.4|2547.4|55
1706546100000|2024-01-29 16:35:00|2554.9|2548.9|2556.6|2550.6|2557.1|2551.1|2553.4|2547.4|88
1706546400000|2024-01-29 16:40:00|2556.9|2550.9|2556.1|2550.1|2558.1|2552.1|2554.9|2548.9|47
1706546700000|2024-01-29 16:45:00|2556.4|2550.4|2557.1|2551.1|2557.6|2551.6|2554.9|2548.9|53
1706547000000|2024-01-29 16:50:00|2556.9|2550.9|2556.1|2550.1|2557.1|2551.1|2556.1|2550.1|16
1706547300000|2024-01-29 16:55:00|2556.4|2550.4|2562.6|2556.6|2563.1|2557.1|2556.4|2550.4|54
1706547600000|2024-01-29 17:00:00|2563.1|2557.1|2564.9|2558.9|2565.6|2559.6|2562.6|2556.6|29
1706547900000|2024-01-29 17:05:00|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|10
1706548500000|2024-01-29 17:15:00|2564.4|2558.4|2564.9|2558.9|2565.4|2559.4|2563.6|2557.6|19
1706548800000|2024-01-29 17:20:00|2565.1|2559.1|2565.6|2559.6|2565.9|2559.9|2565.1|2559.1|11
1706549100000|2024-01-29 17:25:00|2565.4|2559.4|2563.9|2557.9|2565.6|2559.6|2563.9|2557.9|18
1706549400000|2024-01-29 17:30:00|2564.4|2558.4|2563.6|2557.6|2564.6|2558.6|2561.9|2555.9|16
1706549700000|2024-01-29 17:35:00|2563.4|2557.4|2563.1|2557.1|2563.6|2557.6|2562.9|2556.9|15
1706550000000|2024-01-29 17:40:00|2562.9|2556.9|2562.4|2556.4|2563.4|2557.4|2562.4|2556.4|13
1706550300000|2024-01-29 17:45:00|2562.6|2556.6|2561.6|2555.6|2562.9|2556.9|2561.6|2555.6|6
1706550600000|2024-01-29 17:50:00|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|2
1706550900000|2024-01-29 17:55:00|2562.3|2556.3|2563.5|2557.5|2563.5|2557.5|2562.3|2556.3|13
1706551200000|2024-01-29 18:00:00|2563.3|2557.3|2562|2556|2563.5|2557.5|2561.3|2555.3|26
1706551500000|2024-01-29 18:05:00|2562.5|2556.5|2563.8|2557.8|2563.8|2557.8|2562.5|2556.5|8
1706551800000|2024-01-29 18:10:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1706552100000|2024-01-29 18:15:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1706552400000|2024-01-29 18:20:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1706552700000|2024-01-29 18:25:00|2563.8|2557.8|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|7
1706553000000|2024-01-29 18:30:00|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|7
1706553300000|2024-01-29 18:35:00|2563.3|2557.3|2563.3|2557.3|2563.8|2557.8|2563|2557|7
1706553600000|2024-01-29 18:40:00|2563.6|2557.6|2564.5|2558.5|2564.5|2558.5|2563.6|2557.6|4
1706553900000|2024-01-29 18:45:00|2564.8|2558.8|2564.8|2558.8|2565|2559|2564.5|2558.5|4
1706554200000|2024-01-29 18:50:00|2564.5|2558.5|2565.3|2559.3|2565.8|2559.8|2564|2558|17
1706554500000|2024-01-29 18:55:00|2564.8|2558.8|2569.8|2551|2571|2558.8|2564.8|2550.5|6
1706576400000|2024-01-30 01:00:00|2567.1|2561.1|2568.9|2562.9|2570.5|2564.5|2567.1|2561.1|38
1706576700000|2024-01-30 01:05:00|2569.4|2563.4|2572.5|2566.5|2572.5|2566.5|2569.1|2563.1|64
1706577000000|2024-01-30 01:10:00|2572.3|2566.3|2569.5|2563.5|2572.5|2566.5|2568.8|2562.8|56
1706577300000|2024-01-30 01:15:00|2569.8|2563.8|2568.3|2562.3|2571.5|2565.5|2568.3|2562.3|46
1706577600000|2024-01-30 01:20:00|2568|2562|2568.8|2562.8|2568.8|2562.8|2567.5|2561.5|9
1706577900000|2024-01-30 01:25:00|2568.5|2562.5|2568.5|2562.5|2568.8|2562.8|2567.5|2561.5|20
1706578200000|2024-01-30 01:30:00|2568.8|2562.8|2570.5|2564.5|2570.5|2564.5|2566.8|2560.8|49
1706578500000|2024-01-30 01:35:00|2570.8|2564.8|2570|2564|2571.3|2565.3|2568.5|2562.5|53
1706578800000|2024-01-30 01:40:00|2569.8|2563.8|2568.8|2562.8|2570.3|2564.3|2568.3|2562.3|31
1706579100000|2024-01-30 01:45:00|2568.5|2562.5|2572.8|2566.8|2572.8|2566.8|2568.3|2562.3|40
1706579400000|2024-01-30 01:50:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2571.5|2565.5|32
1706579700000|2024-01-30 01:55:00|2572.5|2566.5|2572.8|2566.8|2573|2567|2571.5|2565.5|33
1706580000000|2024-01-30 02:00:00|2572.5|2566.5|2570.5|2564.5|2572.5|2566.5|2568.3|2562.3|36
1706580300000|2024-01-30 02:05:00|2570.3|2564.3|2569.3|2563.3|2570.3|2564.3|2568|2562|24
1706580600000|2024-01-30 02:10:00|2569|2563|2561.8|2555.8|2569|2563|2561.5|2555.5|48
1706580900000|2024-01-30 02:15:00|2561.5|2555.5|2563.3|2557.3|2563.3|2557.3|2559.3|2553.3|26
1706581200000|2024-01-30 02:20:00|2563|2557|2562.3|2556.3|2563.3|2557.3|2561.5|2555.5|15
1706581500000|2024-01-30 02:25:00|2562.5|2556.5|2560.5|2554.5|2562.8|2556.8|2560.5|2554.5|16
1706581800000|2024-01-30 02:30:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2558.3|2552.3|52
1706582100000|2024-01-30 02:35:00|2560|2554|2558.8|2552.8|2561.3|2555.3|2558.3|2552.3|53
1706582400000|2024-01-30 02:40:00|2559|2553|2561.3|2555.3|2561.3|2555.3|2558.8|2552.8|25
1706582700000|2024-01-30 02:45:00|2561.5|2555.5|2561.5|2555.5|2562|2556|2559.8|2553.8|32
1706583000000|2024-01-30 02:50:00|2561.8|2555.8|2562.5|2556.5|2562.5|2556.5|2560.3|2554.3|27
1706583300000|2024-01-30 02:55:00|2562.8|2556.8|2562|2556|2563.8|2557.8|2561.3|2555.3|25
1706583600000|2024-01-30 03:00:00|2561.8|2555.8|2561.5|2555.5|2562.5|2556.5|2561|2555|32
1706583900000|2024-01-30 03:05:00|2561.8|2555.8|2559.3|2553.3|2561.8|2555.8|2557.3|2551.3|37
1706584200000|2024-01-30 03:10:00|2559.5|2553.5|2559|2553|2560.8|2554.8|2558.8|2552.8|25
1706584500000|2024-01-30 03:15:00|2559.3|2553.3|2560.5|2554.5|2562.3|2556.3|2559.3|2553.3|22
1706584800000|2024-01-30 03:20:00|2561.3|2555.3|2560|2554|2562.3|2556.3|2559.8|2553.8|34
1706585100000|2024-01-30 03:25:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2557.3|2551.3|29
1706585400000|2024-01-30 03:30:00|2559.8|2553.8|2561|2555|2561.5|2555.5|2559.5|2553.5|17
1706585700000|2024-01-30 03:35:00|2560.5|2554.5|2559.8|2553.8|2560.8|2554.8|2559|2553|35
1706586000000|2024-01-30 03:40:00|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|6
1706586300000|2024-01-30 03:45:00|2559|2553|2559|2553|2559|2553|2558.3|2552.3|7
1706586600000|2024-01-30 03:50:00|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|4
1706586900000|2024-01-30 03:55:00|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|4
1706587200000|2024-01-30 04:00:00|2557.8|2551.8|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|6
1706587500000|2024-01-30 04:05:00|2558|2552|2558.5|2552.5|2558.5|2552.5|2558|2552|3
1706587800000|2024-01-30 04:10:00|2558.8|2552.8|2559.5|2553.5|2559.5|2553.5|2558.8|2552.8|4
1706588100000|2024-01-30 04:15:00|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|4
1706588400000|2024-01-30 04:20:00|2558.3|2552.3|2559|2553|2559.3|2553.3|2558.3|2552.3|7
1706588700000|2024-01-30 04:25:00|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|6
1706589000000|2024-01-30 04:30:00|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1706589300000|2024-01-30 04:35:00|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|4
1706589600000|2024-01-30 04:40:00|2559|2553|2558.3|2552.3|2559|2553|2558.3|2552.3|8
1706589900000|2024-01-30 04:45:00|2558|2552|2557.3|2551.3|2558|2552|2557.3|2551.3|6
1706590200000|2024-01-30 04:50:00|2557.5|2551.5|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|7
1706590500000|2024-01-30 04:55:00|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2557.5|2551.5|7
1706590800000|2024-01-30 05:00:00|2558.5|2552.5|2556.8|2550.8|2558.5|2552.5|2555.8|2549.8|24
1706591100000|2024-01-30 05:05:00|2556.5|2550.5|2558|2552|2558.5|2552.5|2556.5|2550.5|20
1706591400000|2024-01-30 05:10:00|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557|2551|10
1706591700000|2024-01-30 05:15:00|2557.3|2551.3|2558.5|2552.5|2558.5|2552.5|2557.3|2551.3|9
1706592000000|2024-01-30 05:20:00|2558.8|2552.8|2558.8|2552.8|2559|2553|2558.5|2552.5|5
1706592300000|2024-01-30 05:25:00|2559|2553|2559.8|2553.8|2560.8|2554.8|2559|2553|26
1706592600000|2024-01-30 05:30:00|2560.3|2554.3|2560.8|2554.8|2561.5|2555.5|2559.8|2553.8|33
1706592900000|2024-01-30 05:35:00|2561|2555|2561.8|2555.8|2562.5|2556.5|2561|2555|33
1706593200000|2024-01-30 05:40:00|2561.5|2555.5|2562.5|2556.5|2563.3|2557.3|2561.5|2555.5|23
1706593500000|2024-01-30 05:45:00|2562.3|2556.3|2560.3|2554.3|2562.5|2556.5|2559.5|2553.5|29
1706593800000|2024-01-30 05:50:00|2560.5|2554.5|2557.5|2551.5|2560.8|2554.8|2557.3|2551.3|19
1706594100000|2024-01-30 05:55:00|2556.8|2550.8|2558|2552|2558.3|2552.3|2556|2550|16
1706594400000|2024-01-30 06:00:00|2558.3|2552.3|2557.3|2551.3|2559.5|2553.5|2556.8|2550.8|29
1706594700000|2024-01-30 06:05:00|2557.5|2551.5|2558.5|2552.5|2559.3|2553.3|2557.5|2551.5|16
1706595000000|2024-01-30 06:10:00|2558.3|2552.3|2558.5|2552.5|2558.8|2552.8|2556.8|2550.8|28
1706595300000|2024-01-30 06:15:00|2558.3|2552.3|2554.5|2548.5|2558.3|2552.3|2554.3|2548.3|61
1706595600000|2024-01-30 06:20:00|2554.8|2548.8|2556.8|2550.8|2557.3|2551.3|2554.5|2548.5|21
1706595900000|2024-01-30 06:25:00|2556.5|2550.5|2552.8|2546.8|2556.8|2550.8|2552|2546|48
1706596200000|2024-01-30 06:30:00|2552.5|2546.5|2553|2547|2553.3|2547.3|2551|2545|24
1706596500000|2024-01-30 06:35:00|2552.8|2546.8|2555|2549|2555.3|2549.3|2552.5|2546.5|18
1706596800000|2024-01-30 06:40:00|2554.8|2548.8|2554|2548|2555.5|2549.5|2554|2548|17
1706597100000|2024-01-30 06:45:00|2553|2547|2552.5|2546.5|2553|2547|2551.3|2545.3|23
1706597400000|2024-01-30 06:50:00|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2551.8|2545.8|21
1706597700000|2024-01-30 06:55:00|2553|2547|2553.3|2547.3|2554.5|2548.5|2553|2547|29
1706598000000|2024-01-30 07:00:00|2553|2547|2552.3|2546.3|2553|2547|2551|2545|24
1706598300000|2024-01-30 07:05:00|2552.5|2546.5|2553.8|2547.8|2554.3|2548.3|2552.3|2546.3|20
1706598600000|2024-01-30 07:10:00|2554|2548|2554|2548|2554.3|2548.3|2551.3|2545.3|24
1706598900000|2024-01-30 07:15:00|2554.3|2548.3|2558|2552|2558.5|2552.5|2554|2548|29
1706599200000|2024-01-30 07:20:00|2558.3|2552.3|2558.5|2552.5|2559.8|2553.8|2557.5|2551.5|21
1706599500000|2024-01-30 07:25:00|2558.3|2552.3|2558.8|2552.8|2559|2553|2556.8|2550.8|21
1706599800000|2024-01-30 07:30:00|2559|2553|2563.3|2557.3|2563.8|2557.8|2558.8|2552.8|63
1706600100000|2024-01-30 07:35:00|2563|2557|2563.3|2557.3|2563.8|2557.8|2561.3|2555.3|68
1706600400000|2024-01-30 07:40:00|2563.5|2557.5|2562|2556|2563.8|2557.8|2559.8|2553.8|51
1706600700000|2024-01-30 07:45:00|2562.3|2556.3|2564.5|2558.5|2565.3|2559.3|2562|2556|46
1706601000000|2024-01-30 07:50:00|2564.3|2558.3|2567.3|2561.3|2568.3|2562.3|2564.3|2558.3|47
1706601300000|2024-01-30 07:55:00|2567|2561|2569.6|2563.6|2571.1|2565.1|2566.4|2560.4|48
1706601600000|2024-01-30 08:00:00|2570|2564|2567.6|2561.6|2570.4|2564.4|2564|2558|92
1706601900000|2024-01-30 08:05:00|2567.1|2561.1|2566.1|2560.1|2568.3|2562.3|2564.9|2558.9|104
1706602200000|2024-01-30 08:10:00|2565.6|2559.6|2564.4|2558.4|2566.9|2560.9|2563.4|2557.4|63
1706602500000|2024-01-30 08:15:00|2564.1|2558.1|2567.1|2561.1|2567.4|2561.4|2562.4|2556.4|49
1706602800000|2024-01-30 08:20:00|2567.4|2561.4|2565.1|2559.1|2567.6|2561.6|2564.9|2558.9|48
1706603100000|2024-01-30 08:25:00|2564.9|2558.9|2566.1|2560.1|2567.4|2561.4|2564.6|2558.6|35
1706603400000|2024-01-30 08:30:00|2566.4|2560.4|2567.9|2561.9|2569|2563|2566.1|2560.1|60
1706603700000|2024-01-30 08:35:00|2568.1|2562.1|2569.1|2563.1|2570.4|2564.4|2567.6|2561.6|40
1706604000000|2024-01-30 08:40:00|2568.9|2562.9|2569.1|2563.1|2570.1|2564.1|2566.6|2560.6|55
1706604300000|2024-01-30 08:45:00|2569.4|2563.4|2566.1|2560.1|2569.4|2563.4|2566.1|2560.1|30
1706604600000|2024-01-30 08:50:00|2565.9|2559.9|2566.9|2560.9|2567.4|2561.4|2565.4|2559.4|39
1706604900000|2024-01-30 08:55:00|2566.6|2560.6|2565.9|2559.9|2566.6|2560.6|2565.4|2559.4|48
1706605200000|2024-01-30 09:00:00|2565.6|2559.6|2566.6|2560.6|2569.4|2563.4|2565.6|2559.6|51
1706605500000|2024-01-30 09:05:00|2566.9|2560.9|2568.6|2562.6|2569.6|2563.6|2566.4|2560.4|52
1706605800000|2024-01-30 09:10:00|2568.4|2562.4|2568.6|2562.6|2569.9|2563.9|2567.9|2561.9|45
1706606100000|2024-01-30 09:15:00|2569.1|2563.1|2565.6|2559.6|2569.1|2563.1|2565.1|2559.1|33
1706606400000|2024-01-30 09:20:00|2565.4|2559.4|2565.9|2559.9|2566.1|2560.1|2564.9|2558.9|32
1706606700000|2024-01-30 09:25:00|2565.6|2559.6|2565.4|2559.4|2567.1|2561.1|2564.6|2558.6|40
1706607000000|2024-01-30 09:30:00|2565.6|2559.6|2567.1|2561.1|2567.1|2561.1|2565.6|2559.6|18
1706607300000|2024-01-30 09:35:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|13
1706607600000|2024-01-30 09:40:00|2567.1|2561.1|2568.9|2562.9|2570.1|2564.1|2567.1|2561.1|28
1706607900000|2024-01-30 09:45:00|2568.6|2562.6|2567.9|2561.9|2569.1|2563.1|2565.6|2559.6|30
1706608200000|2024-01-30 09:50:00|2568.1|2562.1|2566.4|2560.4|2568.9|2562.9|2566.1|2560.1|41
1706608500000|2024-01-30 09:55:00|2566.1|2560.1|2564.6|2558.6|2567.4|2561.4|2564.4|2558.4|30
1706608800000|2024-01-30 10:00:00|2564.9|2558.9|2563.1|2557.1|2565.6|2559.6|2562.6|2556.6|24
1706609100000|2024-01-30 10:05:00|2562.9|2556.9|2563.4|2557.4|2563.9|2557.9|2561.6|2555.6|21
1706609400000|2024-01-30 10:10:00|2563.1|2557.1|2563.6|2557.6|2563.9|2557.9|2562.6|2556.6|16
1706609700000|2024-01-30 10:15:00|2563.9|2557.9|2566.4|2560.4|2566.6|2560.6|2563.6|2557.6|29
1706610000000|2024-01-30 10:20:00|2567.1|2561.1|2568.4|2562.4|2568.6|2562.6|2567.1|2561.1|19
1706610300000|2024-01-30 10:25:00|2568.6|2562.6|2567.4|2561.4|2568.9|2562.9|2567.4|2561.4|12
1706610600000|2024-01-30 10:30:00|2567.6|2561.6|2568.4|2562.4|2569.1|2563.1|2567.6|2561.6|15
1706610900000|2024-01-30 10:35:00|2568.1|2562.1|2568.6|2562.6|2568.9|2562.9|2567.9|2561.9|26
1706611200000|2024-01-30 10:40:00|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|13
1706611500000|2024-01-30 10:45:00|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2568.9|2562.9|20
1706611800000|2024-01-30 10:50:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|34
1706612100000|2024-01-30 10:55:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2568.6|2562.6|23
1706612400000|2024-01-30 11:00:00|2569.9|2563.9|2570.6|2564.6|2570.9|2564.9|2569.1|2563.1|19
1706612700000|2024-01-30 11:05:00|2570.4|2564.4|2569.9|2563.9|2570.6|2564.6|2569.6|2563.6|15
1706613000000|2024-01-30 11:10:00|2570.4|2564.4|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|12
1706613300000|2024-01-30 11:15:00|2569.9|2563.9|2567.6|2561.6|2570.1|2564.1|2567.6|2561.6|13
1706613600000|2024-01-30 11:20:00|2567.9|2561.9|2568.4|2562.4|2568.6|2562.6|2567.6|2561.6|21
1706613900000|2024-01-30 11:25:00|2568.6|2562.6|2568.9|2562.9|2569.1|2563.1|2568.1|2562.1|14
1706614200000|2024-01-30 11:30:00|2568.6|2562.6|2566.6|2560.6|2568.6|2562.6|2566.6|2560.6|15
1706614500000|2024-01-30 11:35:00|2566.4|2560.4|2567.9|2561.9|2568.1|2562.1|2566.4|2560.4|15
1706614800000|2024-01-30 11:40:00|2567.4|2561.4|2566.9|2560.9|2567.9|2561.9|2566.9|2560.9|23
1706615100000|2024-01-30 11:45:00|2567.1|2561.1|2565.1|2559.1|2567.1|2561.1|2564.4|2558.4|14
1706615400000|2024-01-30 11:50:00|2564.9|2558.9|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|16
1706615700000|2024-01-30 11:55:00|2565.1|2559.1|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|12
1706616000000|2024-01-30 12:00:00|2564.6|2558.6|2564.1|2558.1|2565.1|2559.1|2564.1|2558.1|15
1706616300000|2024-01-30 12:05:00|2564.4|2558.4|2564.1|2558.1|2564.9|2558.9|2562.6|2556.6|19
1706616600000|2024-01-30 12:10:00|2564.4|2558.4|2561.1|2555.1|2564.4|2558.4|2561.1|2555.1|29
1706616900000|2024-01-30 12:15:00|2561.4|2555.4|2562.9|2556.9|2563.9|2557.9|2560.9|2554.9|33
1706617200000|2024-01-30 12:20:00|2563.1|2557.1|2560.1|2554.1|2563.4|2557.4|2559.9|2553.9|25
1706617500000|2024-01-30 12:25:00|2560.4|2554.4|2560.9|2554.9|2561.1|2555.1|2560.4|2554.4|21
1706617800000|2024-01-30 12:30:00|2561.1|2555.1|2560.6|2554.6|2561.6|2555.6|2560.1|2554.1|31
1706618100000|2024-01-30 12:35:00|2560.9|2554.9|2560.1|2554.1|2561.1|2555.1|2559.4|2553.4|40
1706618400000|2024-01-30 12:40:00|2560.4|2554.4|2562.1|2556.1|2563.1|2557.1|2560.4|2554.4|31
1706618700000|2024-01-30 12:45:00|2562.4|2556.4|2561.1|2555.1|2562.4|2556.4|2559.9|2553.9|27
1706619000000|2024-01-30 12:50:00|2560.9|2554.9|2560.6|2554.6|2561.4|2555.4|2559.1|2553.1|38
1706619300000|2024-01-30 12:55:00|2560.9|2554.9|2562.1|2556.1|2563.6|2557.6|2560.6|2554.6|72
1706619600000|2024-01-30 13:00:00|2562.4|2556.4|2566.1|2560.1|2567.6|2561.6|2562.4|2556.4|104
1706619900000|2024-01-30 13:05:00|2565.9|2559.9|2561.4|2555.4|2565.9|2559.9|2561.4|2555.4|83
1706620200000|2024-01-30 13:10:00|2561.6|2555.6|2562.4|2556.4|2564.4|2558.4|2561.4|2555.4|81
1706620500000|2024-01-30 13:15:00|2562.6|2556.6|2561.6|2555.6|2563.4|2557.4|2560.4|2554.4|59
1706620800000|2024-01-30 13:20:00|2561.9|2555.9|2560.9|2554.9|2563.1|2557.1|2559.6|2553.6|46
1706621100000|2024-01-30 13:25:00|2561.1|2555.1|2561.1|2555.1|2562.6|2556.6|2560.9|2554.9|36
1706621400000|2024-01-30 13:30:00|2561.9|2555.9|2560.9|2554.9|2562.4|2556.4|2559.4|2553.4|48
1706621700000|2024-01-30 13:35:00|2560.6|2554.6|2558.6|2552.6|2560.9|2554.9|2558.1|2552.1|63
1706622000000|2024-01-30 13:40:00|2558.9|2552.9|2559.4|2553.4|2559.9|2553.9|2558.4|2552.4|44
1706622300000|2024-01-30 13:45:00|2559.1|2553.1|2560.1|2554.1|2561.9|2555.9|2558.9|2552.9|48
1706622600000|2024-01-30 13:50:00|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2558.4|2552.4|23
1706622900000|2024-01-30 13:55:00|2559.6|2553.6|2560.1|2554.1|2560.4|2554.4|2558.9|2552.9|49
1706623200000|2024-01-30 14:00:00|2560.4|2554.4|2563.9|2557.9|2564.4|2558.4|2559.9|2553.9|59
1706623500000|2024-01-30 14:05:00|2564.1|2558.1|2568.6|2562.6|2568.6|2562.6|2561.9|2555.9|67
1706623800000|2024-01-30 14:10:00|2568.9|2562.9|2570.1|2564.1|2570.9|2564.9|2567.4|2561.4|68
1706624100000|2024-01-30 14:15:00|2570.4|2564.4|2570.6|2564.6|2571.9|2565.9|2569.9|2563.9|60
1706624400000|2024-01-30 14:20:00|2570.4|2564.4|2571.4|2565.4|2571.9|2565.9|2569.6|2563.6|52
1706624700000|2024-01-30 14:25:00|2571.1|2565.1|2569.9|2563.9|2571.1|2565.1|2569.1|2563.1|42
1706625000000|2024-01-30 14:30:00|2569.6|2563.6|2571.4|2565.4|2572.4|2566.4|2569.1|2563.1|84
1706625300000|2024-01-30 14:35:00|2571.1|2565.1|2569.9|2563.9|2572.1|2566.1|2569.4|2563.4|56
1706625600000|2024-01-30 14:40:00|2570.1|2564.1|2572.6|2566.6|2574.1|2568.1|2569.4|2563.4|79
1706625900000|2024-01-30 14:45:00|2572.9|2566.9|2573.4|2567.4|2574.4|2568.4|2571.6|2565.6|99
1706626200000|2024-01-30 14:50:00|2573.6|2567.6|2574.6|2568.6|2575.9|2569.9|2573.6|2567.6|74
1706626500000|2024-01-30 14:55:00|2574.9|2568.9|2575.9|2569.9|2576.6|2570.6|2573.6|2567.6|54
1706626800000|2024-01-30 15:00:00|2576.4|2570.4|2574.4|2568.4|2576.4|2570.4|2572.3|2566.3|121
1706627100000|2024-01-30 15:05:00|2573.9|2567.9|2574.1|2568.1|2574.9|2568.9|2571.1|2565.1|73
1706627400000|2024-01-30 15:10:00|2573.9|2567.9|2569.6|2563.6|2574.1|2568.1|2568.1|2562.1|70
1706627700000|2024-01-30 15:15:00|2569.4|2563.4|2566.9|2560.9|2569.4|2563.4|2565.1|2559.1|101
1706628000000|2024-01-30 15:20:00|2567.1|2561.1|2566.5|2560.5|2568.6|2562.6|2565.3|2559.3|93
1706628300000|2024-01-30 15:25:00|2566.8|2560.8|2568.9|2562.9|2569.4|2563.4|2565.1|2559.1|90
1706628600000|2024-01-30 15:30:00|2569.1|2563.1|2572.1|2566.1|2572.6|2566.6|2569.1|2563.1|38
1706628900000|2024-01-30 15:35:00|2572.4|2566.4|2571.1|2565.1|2572.4|2566.4|2571.1|2565.1|33
1706629200000|2024-01-30 15:40:00|2570.4|2564.4|2569.6|2563.6|2571.1|2565.1|2566.1|2560.1|60
1706629500000|2024-01-30 15:45:00|2569.9|2563.9|2567.6|2561.6|2569.9|2563.9|2567.4|2561.4|41
1706629800000|2024-01-30 15:50:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.1|2561.1|43
1706630100000|2024-01-30 15:55:00|2568.1|2562.1|2567.6|2561.6|2569.4|2563.4|2567.6|2561.6|46
1706630400000|2024-01-30 16:00:00|2567.4|2561.4|2567.1|2561.1|2567.9|2561.9|2566.1|2560.1|34
1706630700000|2024-01-30 16:05:00|2566.9|2560.9|2562.6|2556.6|2566.9|2560.9|2561.9|2555.9|44
1706631000000|2024-01-30 16:10:00|2561.9|2555.9|2562.9|2556.9|2563.6|2557.6|2560.3|2554.3|53
1706631300000|2024-01-30 16:15:00|2563.1|2557.1|2566.6|2560.6|2568.1|2562.1|2562.6|2556.6|37
1706631600000|2024-01-30 16:20:00|2566.4|2560.4|2564.4|2558.4|2566.4|2560.4|2563.9|2557.9|26
1706631900000|2024-01-30 16:25:00|2564.1|2558.1|2565.9|2559.9|2566.6|2560.6|2563.9|2557.9|63
1706632200000|2024-01-30 16:30:00|2566.1|2560.1|2563.1|2557.1|2567.4|2561.4|2562.6|2556.6|42
1706632500000|2024-01-30 16:35:00|2563.4|2557.4|2569.6|2563.6|2570.1|2564.1|2563.4|2557.4|109
1706632800000|2024-01-30 16:40:00|2569.9|2563.9|2567.4|2561.4|2570.1|2564.1|2565.4|2559.4|44
1706633100000|2024-01-30 16:45:00|2567.6|2561.6|2568.9|2562.9|2569.4|2563.4|2567.1|2561.1|39
1706633400000|2024-01-30 16:50:00|2569.1|2563.1|2569.9|2563.9|2569.9|2563.9|2566.9|2560.9|24
1706633700000|2024-01-30 16:55:00|2569.6|2563.6|2568.4|2562.4|2571.4|2565.4|2568.4|2562.4|39
1706634000000|2024-01-30 17:00:00|2568.6|2562.6|2567.4|2561.4|2571.4|2565.4|2567.4|2561.4|31
1706634300000|2024-01-30 17:05:00|2567.6|2561.6|2571.6|2565.6|2571.6|2565.6|2567.4|2561.4|20
1706634600000|2024-01-30 17:10:00|2571.1|2565.1|2570.4|2564.4|2571.9|2565.9|2568.9|2562.9|20
1706634900000|2024-01-30 17:15:00|2570.6|2564.6|2571.1|2565.1|2571.4|2565.4|2570.6|2564.6|6
1706635200000|2024-01-30 17:20:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1706635500000|2024-01-30 17:25:00|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|4
1706635800000|2024-01-30 17:30:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|4
1706636100000|2024-01-30 17:35:00|2570.6|2564.6|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|3
1706636400000|2024-01-30 17:40:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1706636700000|2024-01-30 17:45:00|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1706637000000|2024-01-30 17:50:00|2569.9|2563.9|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|8
1706637300000|2024-01-30 17:55:00|2570.3|2564.3|2570|2564|2570.5|2564.5|2570|2564|12
1706637600000|2024-01-30 18:00:00|2570.3|2564.3|2569.8|2563.8|2570.6|2564.6|2569.8|2563.8|17
1706637900000|2024-01-30 18:05:00|2570|2564|2570.8|2564.8|2571|2565|2570|2564|10
1706638200000|2024-01-30 18:10:00|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|4
1706638500000|2024-01-30 18:15:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1706638800000|2024-01-30 18:20:00|2570.3|2564.3|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|6
1706639400000|2024-01-30 18:30:00|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1706640000000|2024-01-30 18:40:00|2569|2563|2568.9|2562.9|2569|2563|2568.8|2562.8|3
1706640300000|2024-01-30 18:45:00|2569|2563|2570.3|2564.3|2570.3|2564.3|2569|2563|2
1706640600000|2024-01-30 18:50:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|6
1706640900000|2024-01-30 18:55:00|2577.3|2558.5|2578.3|2559.5|2578.3|2559.5|2577.3|2558.5|2
1706662800000|2024-01-31 01:00:00|2569.3|2563.3|2569.1|2563.1|2569.9|2563.9|2568.3|2562.3|59
1706663100000|2024-01-31 01:05:00|2569.4|2563.4|2569.8|2563.8|2570.3|2564.3|2568|2562|68
1706663400000|2024-01-31 01:10:00|2570|2564|2572.8|2566.8|2573.8|2567.8|2569.8|2563.8|74
1706663700000|2024-01-31 01:15:00|2573|2567|2575.3|2569.3|2575.3|2569.3|2571|2565|44
1706664000000|2024-01-31 01:20:00|2575|2569|2572.5|2566.5|2575|2569|2571.8|2565.8|25
1706664300000|2024-01-31 01:25:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2570.8|2564.8|22
1706664600000|2024-01-31 01:30:00|2572.3|2566.3|2573|2567|2573.8|2567.8|2572.3|2566.3|38
1706664900000|2024-01-31 01:35:00|2572.5|2566.5|2573.5|2567.5|2573.5|2567.5|2570.8|2564.8|49
1706665200000|2024-01-31 01:40:00|2573.3|2567.3|2571.8|2565.8|2574|2568|2571.3|2565.3|31
1706665500000|2024-01-31 01:45:00|2571.5|2565.5|2571.5|2565.5|2572.8|2566.8|2571|2565|88
1706665800000|2024-01-31 01:50:00|2571.8|2565.8|2569.8|2563.8|2572|2566|2568.5|2562.5|94
1706666100000|2024-01-31 01:55:00|2569.5|2563.5|2568.3|2562.3|2569.8|2563.8|2568.3|2562.3|58
1706666400000|2024-01-31 02:00:00|2568.5|2562.5|2568|2562|2569.3|2563.3|2567|2561|47
1706666700000|2024-01-31 02:05:00|2567.8|2561.8|2568.5|2562.5|2569|2563|2566.3|2560.3|30
1706667000000|2024-01-31 02:10:00|2568.3|2562.3|2565.8|2559.8|2568.8|2562.8|2565.8|2559.8|57
1706667300000|2024-01-31 02:15:00|2566|2560|2566.3|2560.3|2566.8|2560.8|2566|2560|22
1706667600000|2024-01-31 02:20:00|2566.5|2560.5|2565.8|2559.8|2567|2561|2565.8|2559.8|26
1706667900000|2024-01-31 02:25:00|2565.3|2559.3|2565.8|2559.8|2566.3|2560.3|2565.3|2559.3|8
1706668200000|2024-01-31 02:30:00|2565.5|2559.5|2564.8|2558.8|2566|2560|2564|2558|61
1706668500000|2024-01-31 02:35:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|26
1706668800000|2024-01-31 02:40:00|2564.5|2558.5|2566.8|2560.8|2566.8|2560.8|2564.5|2558.5|33
1706669100000|2024-01-31 02:45:00|2566.5|2560.5|2566.5|2560.5|2567|2561|2566|2560|27
1706669400000|2024-01-31 02:50:00|2566.8|2560.8|2568.8|2562.8|2568.8|2562.8|2566.8|2560.8|23
1706669700000|2024-01-31 02:55:00|2568.5|2562.5|2570.8|2564.8|2571.3|2565.3|2568.5|2562.5|38
1706670000000|2024-01-31 03:00:00|2571|2565|2571.5|2565.5|2572.8|2566.8|2571|2565|59
1706670300000|2024-01-31 03:05:00|2571.8|2565.8|2568.3|2562.3|2572.3|2566.3|2568|2562|59
1706670600000|2024-01-31 03:10:00|2568.5|2562.5|2567|2561|2568.5|2562.5|2566.8|2560.8|28
1706670900000|2024-01-31 03:15:00|2566.8|2560.8|2566.3|2560.3|2567|2561|2564.3|2558.3|32
1706671200000|2024-01-31 03:20:00|2566|2560|2567.3|2561.3|2568.8|2562.8|2566|2560|31
1706671500000|2024-01-31 03:25:00|2567|2561|2566.8|2560.8|2567.5|2561.5|2566.3|2560.3|27
1706671800000|2024-01-31 03:30:00|2566.5|2560.5|2566|2560|2566.8|2560.8|2565.8|2559.8|9
1706672100000|2024-01-31 03:35:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|5
1706672400000|2024-01-31 03:40:00|2566.5|2560.5|2567.8|2561.8|2568|2562|2566.5|2560.5|10
1706672700000|2024-01-31 03:45:00|2568|2562|2567.8|2561.8|2568|2562|2567.8|2561.8|6
1706673000000|2024-01-31 03:50:00|2568|2562|2567|2561|2568|2562|2567|2561|4
1706673300000|2024-01-31 03:55:00|2566.8|2560.8|2566.3|2560.3|2567|2561|2566|2560|9
1706673600000|2024-01-31 04:00:00|2566|2560|2566|2560|2566|2560|2565.8|2559.8|5
1706674200000|2024-01-31 04:10:00|2565.8|2559.8|2565.5|2559.5|2566|2560|2565.5|2559.5|4
1706674500000|2024-01-31 04:15:00|2565.8|2559.8|2565.5|2559.5|2566|2560|2565.5|2559.5|4
1706674800000|2024-01-31 04:20:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|4
1706675100000|2024-01-31 04:25:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1706675400000|2024-01-31 04:30:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1706675700000|2024-01-31 04:35:00|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|4
1706676000000|2024-01-31 04:40:00|2565.5|2559.5|2566.3|2560.3|2566.5|2560.5|2565.5|2559.5|10
1706676300000|2024-01-31 04:45:00|2566|2560|2566.5|2560.5|2566.5|2560.5|2565.8|2559.8|7
1706676600000|2024-01-31 04:50:00|2566.3|2560.3|2567.5|2561.5|2567.5|2561.5|2566|2560|8
1706676900000|2024-01-31 04:55:00|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|3
1706677200000|2024-01-31 05:00:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|22
1706677500000|2024-01-31 05:05:00|2567.5|2561.5|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|8
1706677800000|2024-01-31 05:10:00|2567|2561|2566|2560|2567|2561|2565.5|2559.5|13
1706678100000|2024-01-31 05:15:00|2565.8|2559.8|2566|2560|2566|2560|2565.5|2559.5|14
1706678400000|2024-01-31 05:20:00|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|6
1706678700000|2024-01-31 05:25:00|2566.3|2560.3|2565.5|2559.5|2566.5|2560.5|2565.5|2559.5|8
1706679000000|2024-01-31 05:30:00|2565.3|2559.3|2564.8|2558.8|2565.8|2559.8|2563.5|2557.5|143
1706679300000|2024-01-31 05:35:00|2564.5|2558.5|2566|2560|2566.3|2560.3|2564|2558|140
1706679600000|2024-01-31 05:40:00|2565.8|2559.8|2565.8|2559.8|2566|2560|2564.5|2558.5|49
1706679900000|2024-01-31 05:45:00|2565.5|2559.5|2566|2560|2566.8|2560.8|2564.3|2558.3|21
1706680200000|2024-01-31 05:50:00|2565.8|2559.8|2565.8|2559.8|2568.3|2562.3|2564.8|2558.8|33
1706680500000|2024-01-31 05:55:00|2566|2560|2567.8|2561.8|2569.5|2563.5|2566|2560|29
1706680800000|2024-01-31 06:00:00|2568|2562|2568.5|2562.5|2569.3|2563.3|2567.8|2561.8|28
1706681100000|2024-01-31 06:05:00|2568.3|2562.3|2566.5|2560.5|2568.3|2562.3|2565.5|2559.5|38
1706681400000|2024-01-31 06:10:00|2566.8|2560.8|2567.5|2561.5|2569|2563|2566.5|2560.5|31
1706681700000|2024-01-31 06:15:00|2567.8|2561.8|2566|2560|2568|2562|2565.8|2559.8|37
1706682000000|2024-01-31 06:20:00|2565.8|2559.8|2565.8|2559.8|2567|2561|2565.5|2559.5|24
1706682300000|2024-01-31 06:25:00|2566|2560|2564.8|2558.8|2566|2560|2562.8|2556.8|32
1706682600000|2024-01-31 06:30:00|2564.5|2558.5|2565.8|2559.8|2566.8|2560.8|2563.5|2557.5|42
1706682900000|2024-01-31 06:35:00|2566|2560|2567.5|2561.5|2568|2562|2566|2560|24
1706683200000|2024-01-31 06:40:00|2567.8|2561.8|2568.8|2562.8|2569.5|2563.5|2567.5|2561.5|29
1706683500000|2024-01-31 06:45:00|2569|2563|2568.8|2562.8|2569.3|2563.3|2568.3|2562.3|18
1706683800000|2024-01-31 06:50:00|2569|2563|2566.5|2560.5|2569|2563|2565.3|2559.3|45
1706684100000|2024-01-31 06:55:00|2566.8|2560.8|2565.8|2559.8|2567|2561|2564.3|2558.3|57
1706684400000|2024-01-31 07:00:00|2565.5|2559.5|2567.5|2561.5|2568.3|2562.3|2565|2559|26
1706684700000|2024-01-31 07:05:00|2567.8|2561.8|2566.8|2560.8|2568.8|2562.8|2566.8|2560.8|29
1706685000000|2024-01-31 07:10:00|2566.5|2560.5|2566|2560|2567|2561|2565|2559|25
1706685300000|2024-01-31 07:15:00|2566.3|2560.3|2566.8|2560.8|2566.8|2560.8|2565.5|2559.5|13
1706685600000|2024-01-31 07:20:00|2566.5|2560.5|2566.8|2560.8|2567|2561|2566|2560|18
1706685900000|2024-01-31 07:25:00|2566.5|2560.5|2568.5|2562.5|2568.8|2562.8|2566.5|2560.5|20
1706686200000|2024-01-31 07:30:00|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2566.5|2560.5|41
1706686500000|2024-01-31 07:35:00|2568.3|2562.3|2568.5|2562.5|2568.8|2562.8|2566.3|2560.3|32
1706686800000|2024-01-31 07:40:00|2568.3|2562.3|2565.8|2559.8|2568.3|2562.3|2565|2559|21
1706687100000|2024-01-31 07:45:00|2566.5|2560.5|2566.8|2560.8|2567.3|2561.3|2566|2560|29
1706687400000|2024-01-31 07:50:00|2567.8|2561.8|2571|2565|2572.5|2566.5|2567.8|2561.8|38
1706687700000|2024-01-31 07:55:00|2571.3|2565.3|2572.4|2566.4|2572.4|2566.4|2570.9|2564.9|37
1706688000000|2024-01-31 08:00:00|2572.1|2566.1|2570.1|2564.1|2572.4|2566.4|2569.1|2563.1|81
1706688300000|2024-01-31 08:05:00|2569.9|2563.9|2570.4|2564.4|2571.1|2565.1|2569.4|2563.4|33
1706688600000|2024-01-31 08:10:00|2570.1|2564.1|2569.5|2563.5|2571.4|2565.4|2567.9|2561.9|57
1706688900000|2024-01-31 08:15:00|2569.3|2563.3|2576.4|2570.4|2576.4|2570.4|2569.3|2563.3|101
1706689200000|2024-01-31 08:20:00|2576.6|2570.6|2576.1|2570.1|2577.9|2571.9|2575.1|2569.1|57
1706689500000|2024-01-31 08:25:00|2576.4|2570.4|2575.4|2569.4|2577.1|2571.1|2574.9|2568.9|60
1706689800000|2024-01-31 08:30:00|2575.1|2569.1|2572.4|2566.4|2575.1|2569.1|2571.9|2565.9|55
1706690100000|2024-01-31 08:35:00|2572.1|2566.1|2570.6|2564.6|2572.1|2566.1|2570.6|2564.6|42
1706690400000|2024-01-31 08:40:00|2570.9|2564.9|2569.1|2563.1|2570.9|2564.9|2568.4|2562.4|25
1706690700000|2024-01-31 08:45:00|2568.9|2562.9|2569.9|2563.9|2570.6|2564.6|2568.4|2562.4|18
1706691000000|2024-01-31 08:50:00|2570.1|2564.1|2569.9|2563.9|2571.1|2565.1|2569.4|2563.4|31
1706691300000|2024-01-31 08:55:00|2569.6|2563.6|2568.6|2562.6|2569.9|2563.9|2568.1|2562.1|35
1706691600000|2024-01-31 09:00:00|2568.9|2562.9|2565.6|2559.6|2568.9|2562.9|2563.8|2557.8|93
1706691900000|2024-01-31 09:05:00|2565.4|2559.4|2566.6|2560.6|2567.6|2561.6|2565.4|2559.4|39
1706692200000|2024-01-31 09:10:00|2566.4|2560.4|2563.4|2557.4|2566.4|2560.4|2562.4|2556.4|50
1706692500000|2024-01-31 09:15:00|2563.1|2557.1|2560.6|2554.6|2564.4|2558.4|2558.9|2552.9|60
1706692800000|2024-01-31 09:20:00|2560.1|2554.1|2560.1|2554.1|2561.1|2555.1|2558.1|2552.1|34
1706693100000|2024-01-31 09:25:00|2559.9|2553.9|2556.4|2550.4|2560.1|2554.1|2555.6|2549.6|43
1706693400000|2024-01-31 09:30:00|2556.6|2550.6|2557.1|2551.1|2559.4|2553.4|2556.1|2550.1|37
1706693700000|2024-01-31 09:35:00|2556.9|2550.9|2558.1|2552.1|2558.1|2552.1|2554.9|2548.9|36
1706694000000|2024-01-31 09:40:00|2557.9|2551.9|2559.1|2553.1|2559.9|2553.9|2557.1|2551.1|32
1706694300000|2024-01-31 09:45:00|2558.9|2552.9|2560.9|2554.9|2562.4|2556.4|2558.6|2552.6|40
1706694600000|2024-01-31 09:50:00|2560.6|2554.6|2556.6|2550.6|2560.6|2554.6|2556.4|2550.4|39
1706694900000|2024-01-31 09:55:00|2556.9|2550.9|2555.9|2549.9|2558.9|2552.9|2555.1|2549.1|47
1706695200000|2024-01-31 10:00:00|2555.6|2549.6|2555.9|2549.9|2557.4|2551.4|2555.1|2549.1|38
1706695500000|2024-01-31 10:05:00|2555.6|2549.6|2554.4|2548.4|2555.9|2549.9|2553.1|2547.1|64
1706695800000|2024-01-31 10:10:00|2554.9|2548.9|2555.9|2549.9|2557.1|2551.1|2554.9|2548.9|24
1706696100000|2024-01-31 10:15:00|2556.1|2550.1|2554.9|2548.9|2557.1|2551.1|2554.6|2548.6|30
1706696400000|2024-01-31 10:20:00|2554.6|2548.6|2553.9|2547.9|2555.6|2549.6|2553.4|2547.4|39
1706696700000|2024-01-31 10:25:00|2553.6|2547.6|2555.4|2549.4|2555.9|2549.9|2553.4|2547.4|28
1706697000000|2024-01-31 10:30:00|2555.6|2549.6|2553.8|2547.8|2556.1|2550.1|2553.8|2547.8|45
1706697300000|2024-01-31 10:35:00|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2550.9|2544.9|37
1706697600000|2024-01-31 10:40:00|2553.4|2547.4|2550.1|2544.1|2553.9|2547.9|2550.1|2544.1|26
1706697900000|2024-01-31 10:45:00|2549.9|2543.9|2553.1|2547.1|2554.6|2548.6|2549.9|2543.9|62
1706698200000|2024-01-31 10:50:00|2552.9|2546.9|2551.4|2545.4|2553.1|2547.1|2550.6|2544.6|26
1706698500000|2024-01-31 10:55:00|2551.1|2545.1|2551.1|2545.1|2551.9|2545.9|2550.6|2544.6|29
1706698800000|2024-01-31 11:00:00|2551.4|2545.4|2550.1|2544.1|2551.4|2545.4|2549.6|2543.6|36
1706699100000|2024-01-31 11:05:00|2550.6|2544.6|2549.6|2543.6|2551.4|2545.4|2549.6|2543.6|15
1706699400000|2024-01-31 11:10:00|2549.1|2543.1|2549.1|2543.1|2549.6|2543.6|2548.4|2542.4|17
1706699700000|2024-01-31 11:15:00|2549.4|2543.4|2547.9|2541.9|2549.6|2543.6|2547.1|2541.1|31
1706700000000|2024-01-31 11:20:00|2548.1|2542.1|2546.6|2540.6|2548.1|2542.1|2546.4|2540.4|23
1706700300000|2024-01-31 11:25:00|2546.9|2540.9|2548.4|2542.4|2548.4|2542.4|2546.4|2540.4|22
1706700600000|2024-01-31 11:30:00|2548.1|2542.1|2550.6|2544.6|2551.1|2545.1|2547.4|2541.4|38
1706700900000|2024-01-31 11:35:00|2550.9|2544.9|2546.1|2540.1|2551.4|2545.4|2545.9|2539.9|41
1706701200000|2024-01-31 11:40:00|2545.9|2539.9|2547.1|2541.1|2548.1|2542.1|2545.1|2539.1|43
1706701500000|2024-01-31 11:45:00|2547.4|2541.4|2546.4|2540.4|2547.9|2541.9|2545.4|2539.4|28
1706701800000|2024-01-31 11:50:00|2546.6|2540.6|2546.9|2540.9|2548.4|2542.4|2546.1|2540.1|26
1706702100000|2024-01-31 11:55:00|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2544.4|2538.4|41
1706702400000|2024-01-31 12:00:00|2546.9|2540.9|2547.1|2541.1|2547.9|2541.9|2546.9|2540.9|20
1706702700000|2024-01-31 12:05:00|2547.4|2541.4|2550.1|2544.1|2550.4|2544.4|2547.1|2541.1|62
1706703000000|2024-01-31 12:10:00|2550.4|2544.4|2550.4|2544.4|2551.4|2545.4|2549.6|2543.6|48
1706703300000|2024-01-31 12:15:00|2550.1|2544.1|2550.9|2544.9|2551.1|2545.1|2549.1|2543.1|35
1706703600000|2024-01-31 12:20:00|2550.6|2544.6|2549.6|2543.6|2551.4|2545.4|2548.9|2542.9|33
1706703900000|2024-01-31 12:25:00|2549.9|2543.9|2550.4|2544.4|2551.6|2545.6|2548.1|2542.1|52
1706704200000|2024-01-31 12:30:00|2550.6|2544.6|2551.4|2545.4|2552.6|2546.6|2550.4|2544.4|44
1706704500000|2024-01-31 12:35:00|2551.1|2545.1|2550.4|2544.4|2551.4|2545.4|2549.9|2543.9|38
1706704800000|2024-01-31 12:40:00|2550.6|2544.6|2551.4|2545.4|2551.9|2545.9|2550.6|2544.6|30
1706705100000|2024-01-31 12:45:00|2551.1|2545.1|2551.4|2545.4|2552.1|2546.1|2549.6|2543.6|57
1706705400000|2024-01-31 12:50:00|2551.6|2545.6|2559.5|2553.5|2559.5|2553.5|2551.4|2545.4|81
1706705700000|2024-01-31 12:55:00|2559.3|2553.3|2553.6|2547.6|2560.6|2554.6|2553.4|2547.4|82
1706706000000|2024-01-31 13:00:00|2553.4|2547.4|2547.9|2541.9|2553.4|2547.4|2547.1|2541.1|176
1706706300000|2024-01-31 13:05:00|2547.6|2541.6|2545.9|2539.9|2548.6|2542.6|2543.9|2537.9|93
1706706600000|2024-01-31 13:10:00|2546.1|2540.1|2546.6|2540.6|2548.4|2542.4|2544.9|2538.9|71
1706706900000|2024-01-31 13:15:00|2546.4|2540.4|2545.1|2539.1|2547.4|2541.4|2544.6|2538.6|78
1706707200000|2024-01-31 13:20:00|2545.4|2539.4|2545.6|2539.6|2546.9|2540.9|2544.9|2538.9|62
1706707500000|2024-01-31 13:25:00|2545.4|2539.4|2544.9|2538.9|2546.6|2540.6|2544.6|2538.6|38
1706707800000|2024-01-31 13:30:00|2545.4|2539.4|2539.6|2533.6|2547.6|2541.6|2537.5|2531.5|198
1706708100000|2024-01-31 13:35:00|2539.4|2533.4|2537.4|2531.4|2539.4|2533.4|2536.1|2530.1|71
1706708400000|2024-01-31 13:40:00|2537.1|2531.1|2538.1|2532.1|2539.4|2533.4|2536.6|2530.6|40
1706708700000|2024-01-31 13:45:00|2537.9|2531.9|2541.6|2535.6|2544.4|2538.4|2537.1|2531.1|85
1706709000000|2024-01-31 13:50:00|2541.4|2535.4|2543.9|2537.9|2544.4|2538.4|2540.1|2534.1|77
1706709300000|2024-01-31 13:55:00|2544.1|2538.1|2545.6|2539.6|2545.9|2539.9|2542.4|2536.4|92
1706709600000|2024-01-31 14:00:00|2545.1|2539.1|2546.4|2540.4|2547.6|2541.6|2543.9|2537.9|111
1706709900000|2024-01-31 14:05:00|2546.6|2540.6|2546.4|2540.4|2547.4|2541.4|2545.1|2539.1|54
1706710200000|2024-01-31 14:10:00|2546.6|2540.6|2547.9|2541.9|2548.1|2542.1|2546.1|2540.1|78
1706710500000|2024-01-31 14:15:00|2547.6|2541.6|2550.1|2544.1|2550.1|2544.1|2547.1|2541.1|36
1706710800000|2024-01-31 14:20:00|2550.4|2544.4|2550.6|2544.6|2551.6|2545.6|2548.6|2542.6|71
1706711100000|2024-01-31 14:25:00|2550.4|2544.4|2547.6|2541.6|2550.4|2544.4|2545.6|2539.6|102
1706711400000|2024-01-31 14:30:00|2547.4|2541.4|2550.1|2544.1|2551.6|2545.6|2547.1|2541.1|93
1706711700000|2024-01-31 14:35:00|2550.4|2544.4|2547.6|2541.6|2550.4|2544.4|2547.1|2541.1|74
1706712000000|2024-01-31 14:40:00|2547.4|2541.4|2553.1|2547.1|2554.1|2548.1|2546.1|2540.1|72
1706712300000|2024-01-31 14:45:00|2553.4|2547.4|2556.1|2550.1|2556.9|2550.9|2553.4|2547.4|75
1706712600000|2024-01-31 14:50:00|2556.6|2550.6|2558.4|2552.4|2559.9|2553.9|2554.4|2548.4|85
1706712900000|2024-01-31 14:55:00|2558.1|2552.1|2560.4|2554.4|2561.4|2555.4|2555.6|2549.6|99
1706713200000|2024-01-31 15:00:00|2559.9|2553.9|2561.9|2555.9|2565.6|2559.6|2559.9|2553.9|102
1706713500000|2024-01-31 15:05:00|2562.1|2556.1|2557.6|2551.6|2562.1|2556.1|2556.6|2550.6|114
1706713800000|2024-01-31 15:10:00|2557.4|2551.4|2556.6|2550.6|2558.4|2552.4|2556.1|2550.1|106
1706714100000|2024-01-31 15:15:00|2556.4|2550.4|2559.1|2553.1|2559.1|2553.1|2555.9|2549.9|83
1706714400000|2024-01-31 15:20:00|2559.4|2553.4|2557.9|2551.9|2561.1|2555.1|2556.4|2550.4|79
1706714700000|2024-01-31 15:25:00|2557.6|2551.6|2556.4|2550.4|2557.6|2551.6|2554.1|2548.1|141
1706715000000|2024-01-31 15:30:00|2556.6|2550.6|2554.6|2548.6|2558.9|2552.9|2554.4|2548.4|112
1706715300000|2024-01-31 15:35:00|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2550.1|2544.1|86
1706715600000|2024-01-31 15:40:00|2554.4|2548.4|2550.1|2544.1|2555.4|2549.4|2548.9|2542.9|71
1706715900000|2024-01-31 15:45:00|2549.9|2543.9|2553.9|2547.9|2554.9|2548.9|2549.9|2543.9|91
1706716200000|2024-01-31 15:50:00|2553.6|2547.6|2549.6|2543.6|2554.4|2548.4|2548.6|2542.6|71
1706716500000|2024-01-31 15:55:00|2549.9|2543.9|2550.9|2544.9|2551.6|2545.6|2548.1|2542.1|189
1706716800000|2024-01-31 16:00:00|2550.6|2544.6|2546.1|2540.1|2551.4|2545.4|2545.6|2539.6|126
1706717100000|2024-01-31 16:05:00|2545.9|2539.9|2540.9|2534.9|2546.4|2540.4|2540.9|2534.9|112
1706717400000|2024-01-31 16:10:00|2541.1|2535.1|2542.1|2536.1|2545.4|2539.4|2540.9|2534.9|110
1706717700000|2024-01-31 16:15:00|2541.9|2535.9|2539.6|2533.6|2542.4|2536.4|2539.1|2533.1|61
1706718000000|2024-01-31 16:20:00|2539.4|2533.4|2535.1|2529.1|2539.4|2533.4|2534.4|2528.4|105
1706718300000|2024-01-31 16:25:00|2534.9|2528.9|2534.6|2528.6|2536.6|2530.6|2532.1|2526.1|177
1706718600000|2024-01-31 16:30:00|2534.9|2528.9|2533.1|2527.1|2534.9|2528.9|2532.4|2526.4|145
1706718900000|2024-01-31 16:35:00|2532.9|2526.9|2532.1|2526.1|2533.1|2527.1|2528.4|2522.4|175
1706719200000|2024-01-31 16:40:00|2532.4|2526.4|2530.6|2524.6|2536.6|2530.6|2530.4|2524.4|86
1706719500000|2024-01-31 16:45:00|2530.4|2524.4|2531.4|2525.4|2533.1|2527.1|2530.4|2524.4|69
1706719800000|2024-01-31 16:50:00|2531.9|2525.9|2530.9|2524.9|2531.9|2525.9|2529.9|2523.9|51
1706720100000|2024-01-31 16:55:00|2531.1|2525.1|2528.1|2522.1|2531.6|2525.6|2528.1|2522.1|47
1706720400000|2024-01-31 17:00:00|2527.9|2521.9|2527.1|2521.1|2528.1|2522.1|2524.4|2518.4|71
1706720700000|2024-01-31 17:05:00|2526.6|2520.6|2525.9|2519.9|2527.9|2521.9|2524.6|2518.6|36
1706721000000|2024-01-31 17:10:00|2525.6|2519.6|2528.1|2522.1|2528.6|2522.6|2525.6|2519.6|45
1706721300000|2024-01-31 17:15:00|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|9
1706721600000|2024-01-31 17:20:00|2527.6|2521.6|2529.1|2523.1|2529.1|2523.1|2526.9|2520.9|16
1706721900000|2024-01-31 17:25:00|2529.4|2523.4|2528.6|2522.6|2529.6|2523.6|2528.6|2522.6|18
1706722200000|2024-01-31 17:30:00|2527.9|2521.9|2529.1|2523.1|2530.1|2524.1|2526.6|2520.6|40
1706722500000|2024-01-31 17:35:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2527.4|2521.4|53
1706722800000|2024-01-31 17:40:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|4
1706723100000|2024-01-31 17:45:00|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2528.6|2522.6|7
1706723400000|2024-01-31 17:50:00|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|6
1706723700000|2024-01-31 17:55:00|2527.5|2521.5|2529.8|2523.8|2529.9|2523.9|2527.5|2521.5|14
1706724000000|2024-01-31 18:00:00|2529.5|2523.5|2529.8|2523.8|2530.6|2524.6|2529.3|2523.3|34
1706724300000|2024-01-31 18:05:00|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|9
1706724600000|2024-01-31 18:10:00|2529.3|2523.3|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|7
1706724900000|2024-01-31 18:15:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|4
1706725200000|2024-01-31 18:20:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|4
1706725500000|2024-01-31 18:25:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|20
1706725800000|2024-01-31 18:30:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|4
1706726100000|2024-01-31 18:35:00|2529.5|2523.5|2530|2524|2530|2524|2529.5|2523.5|7
1706726400000|2024-01-31 18:40:00|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|4
1706726700000|2024-01-31 18:45:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|4
1706727000000|2024-01-31 18:50:00|2530.4|2524.4|2530.5|2524.5|2530.5|2524.5|2529.1|2523.1|18
1706727300000|2024-01-31 18:55:00|2537|2518.3|2536.5|2517.8|2537|2518.3|2536.5|2517.8|4
1706749200000|2024-02-01 01:00:00|2519.4|2513.4|2520.4|2514.4|2523.8|2517.8|2519.3|2513.3|59
1706749500000|2024-02-01 01:05:00|2520.1|2514.1|2517.8|2511.8|2520.8|2514.8|2517.4|2511.4|110
1706749800000|2024-02-01 01:10:00|2518|2512|2517.5|2511.5|2519.3|2513.3|2516.3|2510.3|92
1706750100000|2024-02-01 01:15:00|2517.3|2511.3|2516.8|2510.8|2519.3|2513.3|2515.3|2509.3|61
1706750400000|2024-02-01 01:20:00|2517|2511|2516.5|2510.5|2517|2511|2514.8|2508.8|82
1706750700000|2024-02-01 01:25:00|2516.3|2510.3|2513.8|2507.8|2516.5|2510.5|2513.3|2507.3|105
1706751000000|2024-02-01 01:30:00|2514|2508|2512.8|2506.8|2516|2510|2509.3|2503.3|139
1706751300000|2024-02-01 01:35:00|2513.3|2507.3|2510.3|2504.3|2513.3|2507.3|2509.8|2503.8|36
1706751600000|2024-02-01 01:40:00|2510.5|2504.5|2508.8|2502.8|2513.3|2507.3|2508.3|2502.3|77
1706751900000|2024-02-01 01:45:00|2508.5|2502.5|2510.3|2504.3|2512.8|2506.8|2507.8|2501.8|93
1706752200000|2024-02-01 01:50:00|2510.5|2504.5|2509.8|2503.8|2511.3|2505.3|2508|2502|87
1706752500000|2024-02-01 01:55:00|2509.5|2503.5|2507.8|2501.8|2510.3|2504.3|2507.3|2501.3|75
1706752800000|2024-02-01 02:00:00|2508|2502|2507.8|2501.8|2510.3|2504.3|2507.5|2501.5|88
1706753100000|2024-02-01 02:05:00|2508.3|2502.3|2511|2505|2513.3|2507.3|2508.3|2502.3|105
1706753400000|2024-02-01 02:10:00|2510.8|2504.8|2510.8|2504.8|2514|2508|2510.8|2504.8|79
1706753700000|2024-02-01 02:15:00|2511|2505|2509|2503|2512|2506|2509|2503|44
1706754000000|2024-02-01 02:20:00|2509.3|2503.3|2510.3|2504.3|2511.5|2505.5|2509.3|2503.3|26
1706754300000|2024-02-01 02:25:00|2510.5|2504.5|2509.3|2503.3|2511|2505|2509|2503|47
1706754600000|2024-02-01 02:30:00|2509.5|2503.5|2513.3|2507.3|2513.8|2507.8|2509.5|2503.5|56
1706754900000|2024-02-01 02:35:00|2513|2507|2511.5|2505.5|2514.3|2508.3|2511.5|2505.5|54
1706755200000|2024-02-01 02:40:00|2511.8|2505.8|2512.5|2506.5|2514|2508|2511.8|2505.8|52
1706755500000|2024-02-01 02:45:00|2512.3|2506.3|2512.8|2506.8|2514.8|2508.8|2512.3|2506.3|28
1706755800000|2024-02-01 02:50:00|2513|2507|2510.3|2504.3|2513.3|2507.3|2510.3|2504.3|28
1706756100000|2024-02-01 02:55:00|2510|2504|2509|2503|2510|2504|2508.3|2502.3|31
1706756400000|2024-02-01 03:00:00|2509.3|2503.3|2511.5|2505.5|2511.5|2505.5|2509|2503|47
1706756700000|2024-02-01 03:05:00|2511.3|2505.3|2510.5|2504.5|2512.5|2506.5|2510.5|2504.5|26
1706757000000|2024-02-01 03:10:00|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.5|2502.5|27
1706757300000|2024-02-01 03:15:00|2509|2503|2510|2504|2511.3|2505.3|2508.8|2502.8|55
1706757600000|2024-02-01 03:20:00|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.5|2502.5|59
1706757900000|2024-02-01 03:25:00|2509|2503|2509|2503|2509.5|2503.5|2508.3|2502.3|44
1706758200000|2024-02-01 03:30:00|2508.8|2502.8|2506.5|2500.5|2508.8|2502.8|2506.5|2500.5|18
1706758500000|2024-02-01 03:35:00|2505.8|2499.8|2508.8|2502.8|2508.8|2502.8|2503|2497|38
1706758800000|2024-02-01 03:40:00|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|3
1706759100000|2024-02-01 03:45:00|2510.3|2504.3|2511.8|2505.8|2512|2506|2510.3|2504.3|19
1706759400000|2024-02-01 03:50:00|2511.5|2505.5|2509.5|2503.5|2511.5|2505.5|2509.3|2503.3|11
1706759700000|2024-02-01 03:55:00|2509.3|2503.3|2508.3|2502.3|2509.5|2503.5|2508|2502|8
1706760000000|2024-02-01 04:00:00|2508.5|2502.5|2507.5|2501.5|2508.5|2502.5|2507.5|2501.5|7
1706760300000|2024-02-01 04:05:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|4
1706760600000|2024-02-01 04:10:00|2507.8|2501.8|2507|2501|2508.3|2502.3|2506.8|2500.8|13
1706760900000|2024-02-01 04:15:00|2506.8|2500.8|2508|2502|2508|2502|2506.5|2500.5|14
1706761200000|2024-02-01 04:20:00|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.3|2501.3|12
1706761500000|2024-02-01 04:25:00|2507.8|2501.8|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|10
1706761800000|2024-02-01 04:30:00|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|10
1706762100000|2024-02-01 04:35:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1706762400000|2024-02-01 04:40:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1706762700000|2024-02-01 04:45:00|2507.5|2501.5|2508.3|2502.3|2509|2503|2507.5|2501.5|6
1706763000000|2024-02-01 04:50:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1706763300000|2024-02-01 04:55:00|2507.8|2501.8|2506|2500|2507.8|2501.8|2506|2500|9
1706763600000|2024-02-01 05:00:00|2505.8|2499.8|2506.5|2500.5|2507|2501|2505.8|2499.8|25
1706763900000|2024-02-01 05:05:00|2506.3|2500.3|2505|2499|2506.3|2500.3|2504.5|2498.5|11
1706764200000|2024-02-01 05:10:00|2505.3|2499.3|2508.3|2502.3|2508.3|2502.3|2505.3|2499.3|8
1706764500000|2024-02-01 05:15:00|2508|2502|2508.5|2502.5|2509.3|2503.3|2507.5|2501.5|14
1706764800000|2024-02-01 05:20:00|2508.3|2502.3|2508.5|2502.5|2509.3|2503.3|2508.3|2502.3|16
1706765100000|2024-02-01 05:25:00|2508.8|2502.8|2510.3|2504.3|2510.5|2504.5|2508.8|2502.8|16
1706765400000|2024-02-01 05:30:00|2510|2504|2506|2500|2510|2504|2505.5|2499.5|49
1706765700000|2024-02-01 05:35:00|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505|2499|52
1706766000000|2024-02-01 05:40:00|2506.3|2500.3|2505|2499|2506.3|2500.3|2504.3|2498.3|40
1706766300000|2024-02-01 05:45:00|2504.3|2498.3|2502.3|2496.3|2505|2499|2499|2493|68
1706766600000|2024-02-01 05:50:00|2502|2496|2500.8|2494.8|2503.8|2497.8|2500.8|2494.8|54
1706766900000|2024-02-01 05:55:00|2500.5|2494.5|2500.3|2494.3|2501|2495|2499.5|2493.5|44
1706767200000|2024-02-01 06:00:00|2500|2494|2501|2495|2502.3|2496.3|2499.5|2493.5|48
1706767500000|2024-02-01 06:05:00|2500.8|2494.8|2499.8|2493.8|2501|2495|2499.3|2493.3|45
1706767800000|2024-02-01 06:10:00|2500.3|2494.3|2500|2494|2500.5|2494.5|2498.5|2492.5|44
1706768100000|2024-02-01 06:15:00|2500.3|2494.3|2501.3|2495.3|2501.5|2495.5|2499.5|2493.5|51
1706768400000|2024-02-01 06:20:00|2501|2495|2499.3|2493.3|2502.3|2496.3|2499.3|2493.3|53
1706768700000|2024-02-01 06:25:00|2499|2493|2500|2494|2500.5|2494.5|2497.3|2491.3|47
1706769000000|2024-02-01 06:30:00|2500.3|2494.3|2500.3|2494.3|2500.8|2494.8|2498.8|2492.8|51
1706769300000|2024-02-01 06:35:00|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2499|2493|26
1706769600000|2024-02-01 06:40:00|2499|2493|2501.3|2495.3|2502.3|2496.3|2499|2493|46
1706769900000|2024-02-01 06:45:00|2501.5|2495.5|2503|2497|2503.8|2497.8|2501.5|2495.5|107
1706770200000|2024-02-01 06:50:00|2502.8|2496.8|2502|2496|2503.8|2497.8|2500.8|2494.8|50
1706770500000|2024-02-01 06:55:00|2502.3|2496.3|2501|2495|2502.3|2496.3|2500.5|2494.5|26
1706770800000|2024-02-01 07:00:00|2500.8|2494.8|2503|2497|2503.3|2497.3|2500.5|2494.5|41
1706771100000|2024-02-01 07:05:00|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.3|2495.3|20
1706771400000|2024-02-01 07:10:00|2501.8|2495.8|2503.3|2497.3|2503.3|2497.3|2501.5|2495.5|20
1706771700000|2024-02-01 07:15:00|2504|2498|2504.8|2498.8|2505.3|2499.3|2503.5|2497.5|19
1706772000000|2024-02-01 07:20:00|2505|2499|2501.8|2495.8|2505|2499|2499.5|2493.5|36
1706772300000|2024-02-01 07:25:00|2502|2496|2500|2494|2502.5|2496.5|2499.5|2493.5|30
1706772600000|2024-02-01 07:30:00|2500.3|2494.3|2499.5|2493.5|2502.5|2496.5|2499.5|2493.5|35
1706772900000|2024-02-01 07:35:00|2499.3|2493.3|2498.3|2492.3|2500|2494|2498|2492|26
1706773200000|2024-02-01 07:40:00|2497.5|2491.5|2498|2492|2498|2492|2497.3|2491.3|21
1706773500000|2024-02-01 07:45:00|2497.8|2491.8|2496.5|2490.5|2498.3|2492.3|2493.8|2487.8|58
1706773800000|2024-02-01 07:50:00|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2494.8|2488.8|43
1706774100000|2024-02-01 07:55:00|2495.6|2489.6|2500.8|2494.8|2500.8|2494.8|2495.6|2489.6|69
1706774400000|2024-02-01 08:00:00|2502.6|2496.6|2492.6|2486.6|2502.6|2496.6|2492.1|2486.1|94
1706774700000|2024-02-01 08:05:00|2492.4|2486.4|2488.6|2482.6|2492.6|2486.6|2487.6|2481.6|77
1706775000000|2024-02-01 08:10:00|2488.4|2482.4|2490.4|2484.4|2492.6|2486.6|2488.1|2482.1|69
1706775300000|2024-02-01 08:15:00|2490.1|2484.1|2486.1|2480.1|2490.1|2484.1|2484.9|2478.9|68
1706775600000|2024-02-01 08:20:00|2485.9|2479.9|2488.6|2482.6|2489.1|2483.1|2485.1|2479.1|65
1706775900000|2024-02-01 08:25:00|2488.9|2482.9|2492.6|2486.6|2493.6|2487.6|2488.6|2482.6|51
1706776200000|2024-02-01 08:30:00|2492.4|2486.4|2494.6|2488.6|2496.1|2490.1|2492.1|2486.1|54
1706776500000|2024-02-01 08:35:00|2494.4|2488.4|2493.9|2487.9|2495.9|2489.9|2493.9|2487.9|37
1706776800000|2024-02-01 08:40:00|2493.6|2487.6|2489.9|2483.9|2493.6|2487.6|2489.6|2483.6|41
1706777100000|2024-02-01 08:45:00|2489.6|2483.6|2488.9|2482.9|2490.1|2484.1|2488.4|2482.4|33
1706777400000|2024-02-01 08:50:00|2488.6|2482.6|2487.6|2481.6|2488.9|2482.9|2485.6|2479.6|46
1706777700000|2024-02-01 08:55:00|2487.1|2481.1|2487.1|2481.1|2489.1|2483.1|2486.4|2480.4|46
1706778000000|2024-02-01 09:00:00|2487.4|2481.4|2486.9|2480.9|2490.6|2484.6|2485.9|2479.9|84
1706778300000|2024-02-01 09:05:00|2486.6|2480.6|2493.4|2487.4|2493.6|2487.6|2486.1|2480.1|75
1706778600000|2024-02-01 09:10:00|2493.6|2487.6|2495.4|2489.4|2496.1|2490.1|2493.6|2487.6|65
1706778900000|2024-02-01 09:15:00|2495.6|2489.6|2495.6|2489.6|2496.9|2490.9|2494.9|2488.9|35
1706779200000|2024-02-01 09:20:00|2495.9|2489.9|2497.1|2491.1|2497.4|2491.4|2493.6|2487.6|52
1706779500000|2024-02-01 09:25:00|2497.4|2491.4|2495.6|2489.6|2497.4|2491.4|2495.4|2489.4|38
1706779800000|2024-02-01 09:30:00|2495.4|2489.4|2493.4|2487.4|2497.1|2491.1|2493.4|2487.4|39
1706780100000|2024-02-01 09:35:00|2493.1|2487.1|2494.6|2488.6|2495.9|2489.9|2493.1|2487.1|39
1706780400000|2024-02-01 09:40:00|2494.4|2488.4|2490.4|2484.4|2494.4|2488.4|2490.4|2484.4|34
1706780700000|2024-02-01 09:45:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2489.4|2483.4|38
1706781000000|2024-02-01 09:50:00|2492.6|2486.6|2492.1|2486.1|2494.6|2488.6|2492.1|2486.1|26
1706781300000|2024-02-01 09:55:00|2492.4|2486.4|2493.1|2487.1|2493.9|2487.9|2492.4|2486.4|19
1706781600000|2024-02-01 10:00:00|2492.6|2486.6|2492.6|2486.6|2493.6|2487.6|2492.1|2486.1|33
1706781900000|2024-02-01 10:05:00|2492.4|2486.4|2495.1|2489.1|2495.4|2489.4|2492.4|2486.4|21
1706782200000|2024-02-01 10:10:00|2494.6|2488.6|2493.6|2487.6|2494.6|2488.6|2492.6|2486.6|35
1706782500000|2024-02-01 10:15:00|2493.4|2487.4|2492.9|2486.9|2493.6|2487.6|2490.9|2484.9|17
1706782800000|2024-02-01 10:20:00|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2490.4|2484.4|32
1706783100000|2024-02-01 10:25:00|2492.1|2486.1|2489.6|2483.6|2492.1|2486.1|2489.6|2483.6|31
1706783400000|2024-02-01 10:30:00|2489.9|2483.9|2493.1|2487.1|2493.9|2487.9|2489.6|2483.6|46
1706783700000|2024-02-01 10:35:00|2492.9|2486.9|2493.1|2487.1|2494.1|2488.1|2492.9|2486.9|14
1706784000000|2024-02-01 10:40:00|2492.9|2486.9|2493.6|2487.6|2493.9|2487.9|2492.9|2486.9|10
1706784300000|2024-02-01 10:45:00|2493.4|2487.4|2492.6|2486.6|2493.9|2487.9|2492.1|2486.1|22
1706784600000|2024-02-01 10:50:00|2492.4|2486.4|2494.9|2488.9|2494.9|2488.9|2492.1|2486.1|23
1706784900000|2024-02-01 10:55:00|2494.6|2488.6|2493.1|2487.1|2494.6|2488.6|2493.1|2487.1|18
1706785200000|2024-02-01 11:00:00|2492.9|2486.9|2495.1|2489.1|2495.1|2489.1|2492.4|2486.4|16
1706785500000|2024-02-01 11:05:00|2494.9|2488.9|2495.9|2489.9|2496.9|2490.9|2494.1|2488.1|17
1706785800000|2024-02-01 11:10:00|2495.6|2489.6|2496.6|2490.6|2497.9|2491.9|2495.6|2489.6|20
1706786100000|2024-02-01 11:15:00|2496.4|2490.4|2497.6|2491.6|2499.4|2493.4|2495.6|2489.6|39
1706786400000|2024-02-01 11:20:00|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2496.1|2490.1|31
1706786700000|2024-02-01 11:25:00|2497.1|2491.1|2496.9|2490.9|2497.4|2491.4|2496.1|2490.1|22
1706787000000|2024-02-01 11:30:00|2496.6|2490.6|2495.4|2489.4|2496.6|2490.6|2495.1|2489.1|16
1706787300000|2024-02-01 11:35:00|2495.6|2489.6|2496.6|2490.6|2496.9|2490.9|2495.4|2489.4|29
1706787600000|2024-02-01 11:40:00|2496.4|2490.4|2496.4|2490.4|2496.9|2490.9|2496.1|2490.1|18
1706787900000|2024-02-01 11:45:00|2496.1|2490.1|2499.4|2493.4|2499.9|2493.9|2496.1|2490.1|21
1706788200000|2024-02-01 11:50:00|2499.1|2493.1|2499.4|2493.4|2499.9|2493.9|2497.4|2491.4|14
1706788500000|2024-02-01 11:55:00|2499.6|2493.6|2499.6|2493.6|2500.1|2494.1|2497.4|2491.4|41
1706788800000|2024-02-01 12:00:00|2499.9|2493.9|2499.1|2493.1|2500.1|2494.1|2498.1|2492.1|35
1706789100000|2024-02-01 12:05:00|2498.6|2492.6|2498.9|2492.9|2500.1|2494.1|2498.6|2492.6|31
1706789400000|2024-02-01 12:10:00|2499.1|2493.1|2500.6|2494.6|2501.6|2495.6|2499.1|2493.1|44
1706789700000|2024-02-01 12:15:00|2500.9|2494.9|2497.1|2491.1|2500.9|2494.9|2496.9|2490.9|29
1706790000000|2024-02-01 12:20:00|2497.4|2491.4|2498.4|2492.4|2498.4|2492.4|2495.6|2489.6|41
1706790300000|2024-02-01 12:25:00|2498.6|2492.6|2497.4|2491.4|2499.9|2493.9|2496.9|2490.9|41
1706790600000|2024-02-01 12:30:00|2497.1|2491.1|2498.4|2492.4|2499.6|2493.6|2497.1|2491.1|63
1706790900000|2024-02-01 12:35:00|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2497.4|2491.4|37
1706791200000|2024-02-01 12:40:00|2499.4|2493.4|2499.6|2493.6|2500.4|2494.4|2497.4|2491.4|46
1706791500000|2024-02-01 12:45:00|2499.4|2493.4|2497.4|2491.4|2499.4|2493.4|2493.6|2487.6|76
1706791800000|2024-02-01 12:50:00|2496.9|2490.9|2493.9|2487.9|2496.9|2490.9|2491.6|2485.6|74
1706792100000|2024-02-01 12:55:00|2493.6|2487.6|2491.4|2485.4|2493.9|2487.9|2489.5|2483.5|95
1706792400000|2024-02-01 13:00:00|2491.6|2485.6|2491.4|2485.4|2492.9|2486.9|2488.3|2482.3|156
1706792700000|2024-02-01 13:05:00|2491.1|2485.1|2491.4|2485.4|2492.1|2486.1|2489.6|2483.6|90
1706793000000|2024-02-01 13:10:00|2491.6|2485.6|2493.6|2487.6|2494.9|2488.9|2491.4|2485.4|103
1706793300000|2024-02-01 13:15:00|2493.4|2487.4|2489.6|2483.6|2493.4|2487.4|2487.9|2481.9|100
1706793600000|2024-02-01 13:20:00|2489.9|2483.9|2488.1|2482.1|2489.9|2483.9|2487.4|2481.4|58
1706793900000|2024-02-01 13:25:00|2487.9|2481.9|2487.9|2481.9|2488.4|2482.4|2486.9|2480.9|70
1706794200000|2024-02-01 13:30:00|2488.1|2482.1|2491.1|2485.1|2492.6|2486.6|2488.1|2482.1|131
1706794500000|2024-02-01 13:35:00|2491.4|2485.4|2492.9|2486.9|2494.1|2488.1|2490.9|2484.9|123
1706794800000|2024-02-01 13:40:00|2492.6|2486.6|2492.4|2486.4|2493.4|2487.4|2490.4|2484.4|99
1706795100000|2024-02-01 13:45:00|2492.1|2486.1|2490.6|2484.6|2492.1|2486.1|2489.6|2483.6|106
1706795400000|2024-02-01 13:50:00|2490.4|2484.4|2489.4|2483.4|2491.4|2485.4|2488.6|2482.6|45
1706795700000|2024-02-01 13:55:00|2489.1|2483.1|2486.4|2480.4|2489.4|2483.4|2486.4|2480.4|51
1706796000000|2024-02-01 14:00:00|2486.1|2480.1|2478.4|2472.4|2486.6|2480.6|2478.1|2472.1|183
1706796300000|2024-02-01 14:05:00|2477.9|2471.9|2477.6|2471.6|2478.1|2472.1|2475.4|2469.4|133
1706796600000|2024-02-01 14:10:00|2477.4|2471.4|2479.9|2473.9|2480.1|2474.1|2477.4|2471.4|97
1706796900000|2024-02-01 14:15:00|2480.1|2474.1|2475.1|2469.1|2480.4|2474.4|2474.9|2468.9|107
1706797200000|2024-02-01 14:20:00|2474.9|2468.9|2473.6|2467.6|2475.9|2469.9|2473.4|2467.4|122
1706797500000|2024-02-01 14:25:00|2473.4|2467.4|2475.6|2469.6|2475.6|2469.6|2472.4|2466.4|154
1706797800000|2024-02-01 14:30:00|2475.4|2469.4|2473.1|2467.1|2477.1|2471.1|2471.4|2465.4|163
1706798100000|2024-02-01 14:35:00|2472.9|2466.9|2474.6|2468.6|2474.9|2468.9|2472.4|2466.4|145
1706798400000|2024-02-01 14:40:00|2474.4|2468.4|2475.4|2469.4|2476.9|2470.9|2473.9|2467.9|87
1706798700000|2024-02-01 14:45:00|2475.1|2469.1|2472.9|2466.9|2476.1|2470.1|2472.4|2466.4|102
1706799000000|2024-02-01 14:50:00|2472.6|2466.6|2471.6|2465.6|2475.4|2469.4|2471.4|2465.4|103
1706799300000|2024-02-01 14:55:00|2471.4|2465.4|2470.9|2464.9|2471.9|2465.9|2470.4|2464.4|60
1706799600000|2024-02-01 15:00:00|2470.6|2464.6|2473.1|2467.1|2474.4|2468.4|2469.1|2463.1|165
1706799900000|2024-02-01 15:05:00|2473.4|2467.4|2476.1|2470.1|2477.1|2471.1|2470.6|2464.6|113
1706800200000|2024-02-01 15:10:00|2475.9|2469.9|2477.6|2471.6|2477.9|2471.9|2473.4|2467.4|92
1706800500000|2024-02-01 15:15:00|2477.4|2471.4|2472.9|2466.9|2477.9|2471.9|2472.4|2466.4|72
1706800800000|2024-02-01 15:20:00|2472.6|2466.6|2472.9|2466.9|2473.4|2467.4|2471.1|2465.1|76
1706801100000|2024-02-01 15:25:00|2472.6|2466.6|2474.6|2468.6|2474.6|2468.6|2471.1|2465.1|71
1706801400000|2024-02-01 15:30:00|2474.1|2468.1|2473.1|2467.1|2475.4|2469.4|2472.1|2466.1|56
1706801700000|2024-02-01 15:35:00|2473.4|2467.4|2473.9|2467.9|2474.9|2468.9|2472.4|2466.4|48
1706802000000|2024-02-01 15:40:00|2474.1|2468.1|2473.6|2467.6|2478.4|2472.4|2472.6|2466.6|102
1706802300000|2024-02-01 15:45:00|2473.4|2467.4|2475.1|2469.1|2481.1|2475.1|2472.1|2466.1|104
1706802600000|2024-02-01 15:50:00|2475.4|2469.4|2472.9|2466.9|2475.6|2469.6|2471.6|2465.6|52
1706802900000|2024-02-01 15:55:00|2472.6|2466.6|2471.4|2465.4|2472.6|2466.6|2470.4|2464.4|63
1706803200000|2024-02-01 16:00:00|2471.6|2465.6|2472.4|2466.4|2472.9|2466.9|2470.9|2464.9|48
1706803500000|2024-02-01 16:05:00|2471.9|2465.9|2473.6|2467.6|2474.1|2468.1|2470.9|2464.9|41
1706803800000|2024-02-01 16:10:00|2473.9|2467.9|2473.1|2467.1|2476.1|2470.1|2472.1|2466.1|90
1706804100000|2024-02-01 16:15:00|2473.4|2467.4|2475.9|2469.9|2476.4|2470.4|2471.9|2465.9|107
1706804400000|2024-02-01 16:20:00|2476.1|2470.1|2473.4|2467.4|2476.6|2470.6|2473.4|2467.4|55
1706804700000|2024-02-01 16:25:00|2473.6|2467.6|2474.6|2468.6|2475.4|2469.4|2471.9|2465.9|75
1706805000000|2024-02-01 16:30:00|2474.9|2468.9|2478.4|2472.4|2479.9|2473.9|2474.9|2468.9|108
1706805300000|2024-02-01 16:35:00|2478.6|2472.6|2482.4|2476.4|2483.4|2477.4|2478.6|2472.6|144
1706805600000|2024-02-01 16:40:00|2482.1|2476.1|2477.1|2471.1|2483.1|2477.1|2477.1|2471.1|56
1706805900000|2024-02-01 16:45:00|2477.4|2471.4|2475.6|2469.6|2477.9|2471.9|2474.6|2468.6|38
1706806200000|2024-02-01 16:50:00|2475.9|2469.9|2476.4|2470.4|2477.6|2471.6|2475.9|2469.9|33
1706806500000|2024-02-01 16:55:00|2476.1|2470.1|2477.6|2471.6|2477.9|2471.9|2476.1|2470.1|22
1706806800000|2024-02-01 17:00:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|10
1706807100000|2024-02-01 17:05:00|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|5
1706807400000|2024-02-01 17:10:00|2478.4|2472.4|2479.4|2473.4|2480.6|2474.6|2478.1|2472.1|21
1706807700000|2024-02-01 17:15:00|2479.1|2473.1|2478.4|2472.4|2479.4|2473.4|2477.9|2471.9|20
1706808000000|2024-02-01 17:20:00|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.1|2471.1|8
1706808300000|2024-02-01 17:25:00|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2476.4|2470.4|21
1706808600000|2024-02-01 17:30:00|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.4|2470.4|16
1706808900000|2024-02-01 17:35:00|2476.9|2470.9|2475.6|2469.6|2477.1|2471.1|2475.1|2469.1|11
1706809200000|2024-02-01 17:40:00|2475.9|2469.9|2476.1|2470.1|2477.1|2471.1|2475.6|2469.6|35
1706809500000|2024-02-01 17:45:00|2476.4|2470.4|2475.9|2469.9|2477.4|2471.4|2475.9|2469.9|15
1706809800000|2024-02-01 17:50:00|2476.1|2470.1|2477.4|2471.4|2478.6|2472.6|2476.1|2470.1|12
1706810100000|2024-02-01 17:55:00|2477.1|2471.1|2476.8|2470.8|2477.5|2471.5|2476.3|2470.3|29
1706810400000|2024-02-01 18:00:00|2477|2471|2475.8|2469.8|2477|2471|2475.8|2469.8|10
1706810700000|2024-02-01 18:05:00|2476|2470|2475.8|2469.8|2476.5|2470.5|2475|2469|21
1706811000000|2024-02-01 18:10:00|2475.5|2469.5|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|9
1706811300000|2024-02-01 18:15:00|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|13
1706811600000|2024-02-01 18:20:00|2477|2471|2477|2471|2477|2471|2476.8|2470.8|7
1706811900000|2024-02-01 18:25:00|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|6
1706812200000|2024-02-01 18:30:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1706812500000|2024-02-01 18:35:00|2477.4|2471.4|2476.3|2470.3|2477.5|2471.5|2476.3|2470.3|7
1706812800000|2024-02-01 18:40:00|2476|2470|2476.5|2470.5|2477.1|2471.1|2475.8|2469.8|12
1706813100000|2024-02-01 18:45:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1706813400000|2024-02-01 18:50:00|2476|2470|2472.1|2466.1|2476|2470|2471.5|2465.5|27
1706813700000|2024-02-01 18:55:00|2478.5|2459.8|2480.8|2462|2480.8|2462|2478.5|2459.8|5
1706835600000|2024-02-02 01:00:00|2476.1|2470.1|2476.9|2470.9|2477.6|2471.6|2475.4|2469.4|44
1706835900000|2024-02-02 01:05:00|2476.4|2470.4|2478.4|2472.4|2478.6|2472.6|2476.1|2470.1|114
1706836200000|2024-02-02 01:10:00|2478.3|2472.3|2477.8|2471.8|2479.1|2473.1|2477.1|2471.1|128
1706836500000|2024-02-02 01:15:00|2478|2472|2478.8|2472.8|2480|2474|2477.3|2471.3|199
1706836800000|2024-02-02 01:20:00|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2476.8|2470.8|76
1706837100000|2024-02-02 01:25:00|2479|2473|2478.5|2472.5|2480.5|2474.5|2477.5|2471.5|59
1706837400000|2024-02-02 01:30:00|2478.3|2472.3|2478.8|2472.8|2480.5|2474.5|2477.8|2471.8|106
1706837700000|2024-02-02 01:35:00|2479|2473|2478.8|2472.8|2479|2473|2477|2471|69
1706838000000|2024-02-02 01:40:00|2478.5|2472.5|2479|2473|2479.8|2473.8|2478.3|2472.3|130
1706838300000|2024-02-02 01:45:00|2479.3|2473.3|2477.5|2471.5|2480.3|2474.3|2477.5|2471.5|179
1706838600000|2024-02-02 01:50:00|2477.3|2471.3|2476.8|2470.8|2477.8|2471.8|2476.3|2470.3|24
1706838900000|2024-02-02 01:55:00|2477|2471|2477.3|2471.3|2477.5|2471.5|2476.5|2470.5|24
1706839200000|2024-02-02 02:00:00|2477.5|2471.5|2481.8|2475.8|2482.5|2476.5|2477|2471|54
1706839500000|2024-02-02 02:05:00|2481.3|2475.3|2478|2472|2481.3|2475.3|2478|2472|37
1706839800000|2024-02-02 02:10:00|2477.8|2471.8|2479|2473|2479|2473|2476.8|2470.8|37
1706840100000|2024-02-02 02:15:00|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2478.8|2472.8|14
1706840400000|2024-02-02 02:20:00|2479.8|2473.8|2479.3|2473.3|2480.8|2474.8|2479|2473|22
1706840700000|2024-02-02 02:25:00|2479|2473|2479|2473|2479|2473|2478.5|2472.5|23
1706841000000|2024-02-02 02:30:00|2478.8|2472.8|2475.3|2469.3|2478.8|2472.8|2475|2469|78
1706841300000|2024-02-02 02:35:00|2475.8|2469.8|2475|2469|2476|2470|2474.8|2468.8|46
1706841600000|2024-02-02 02:40:00|2474.8|2468.8|2477|2471|2477.3|2471.3|2474.5|2468.5|27
1706841900000|2024-02-02 02:45:00|2476.8|2470.8|2476.8|2470.8|2477.3|2471.3|2476.3|2470.3|28
1706842200000|2024-02-02 02:50:00|2476.5|2470.5|2476.8|2470.8|2477.3|2471.3|2476.3|2470.3|17
1706842500000|2024-02-02 02:55:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2476.5|2470.5|10
1706842800000|2024-02-02 03:00:00|2478.8|2472.8|2476.8|2470.8|2479.8|2473.8|2476.8|2470.8|27
1706843100000|2024-02-02 03:05:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2475.3|2469.3|26
1706843400000|2024-02-02 03:10:00|2477|2471|2475.8|2469.8|2477|2471|2474.3|2468.3|47
1706843700000|2024-02-02 03:15:00|2476|2470|2475.8|2469.8|2477|2471|2475.5|2469.5|57
1706844000000|2024-02-02 03:20:00|2475.5|2469.5|2476.5|2470.5|2476.8|2470.8|2475.5|2469.5|27
1706844300000|2024-02-02 03:25:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|26
1706844600000|2024-02-02 03:30:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.5|2469.5|15
1706844900000|2024-02-02 03:35:00|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|7
1706845200000|2024-02-02 03:40:00|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|8
1706845500000|2024-02-02 03:45:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1706845800000|2024-02-02 03:50:00|2475.8|2469.8|2473.8|2467.8|2476|2470|2473|2467|13
1706846100000|2024-02-02 03:55:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|9
1706846400000|2024-02-02 04:00:00|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|5
1706846700000|2024-02-02 04:05:00|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|5
1706847000000|2024-02-02 04:10:00|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|11
1706847300000|2024-02-02 04:15:00|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1706847600000|2024-02-02 04:20:00|2474.3|2468.3|2474|2468|2474.8|2468.8|2474|2468|5
1706847900000|2024-02-02 04:25:00|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1706848200000|2024-02-02 04:30:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1706848500000|2024-02-02 04:35:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|4
1706848800000|2024-02-02 04:40:00|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|6
1706849100000|2024-02-02 04:45:00|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|5
1706849700000|2024-02-02 04:55:00|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|4
1706850000000|2024-02-02 05:00:00|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|13
1706850300000|2024-02-02 05:05:00|2474.3|2468.3|2473.5|2467.5|2474.5|2468.5|2473.3|2467.3|10
1706850600000|2024-02-02 05:10:00|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2471.8|2465.8|29
1706850900000|2024-02-02 05:15:00|2472.3|2466.3|2472.8|2466.8|2473.5|2467.5|2472.3|2466.3|17
1706851200000|2024-02-02 05:20:00|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|4
1706851500000|2024-02-02 05:25:00|2471.5|2465.5|2473|2467|2473.5|2467.5|2471.5|2465.5|20
1706851800000|2024-02-02 05:30:00|2472.8|2466.8|2471.8|2465.8|2473.5|2467.5|2471.8|2465.8|62
1706852100000|2024-02-02 05:35:00|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.3|2464.3|43
1706852400000|2024-02-02 05:40:00|2470.3|2464.3|2469.5|2463.5|2470.8|2464.8|2468.8|2462.8|46
1706852700000|2024-02-02 05:45:00|2469.3|2463.3|2468|2462|2470|2464|2465.8|2459.8|60
1706853000000|2024-02-02 05:50:00|2467.8|2461.8|2466.5|2460.5|2469|2463|2466.3|2460.3|54
1706853300000|2024-02-02 05:55:00|2466.8|2460.8|2467|2461|2468|2462|2466.5|2460.5|32
1706853600000|2024-02-02 06:00:00|2466.8|2460.8|2467|2461|2468|2462|2466.5|2460.5|45
1706853900000|2024-02-02 06:05:00|2467.3|2461.3|2467|2461|2468.3|2462.3|2466.3|2460.3|46
1706854200000|2024-02-02 06:10:00|2466.8|2460.8|2468.8|2462.8|2468.8|2462.8|2466|2460|48
1706854500000|2024-02-02 06:15:00|2468.5|2462.5|2469|2463|2470.5|2464.5|2467.5|2461.5|49
1706854800000|2024-02-02 06:20:00|2468.8|2462.8|2466.3|2460.3|2470.3|2464.3|2464|2458|76
1706855100000|2024-02-02 06:25:00|2466|2460|2470.8|2464.8|2471.5|2465.5|2466|2460|116
1706855400000|2024-02-02 06:30:00|2471|2465|2473.3|2467.3|2473.8|2467.8|2470|2464|103
1706855700000|2024-02-02 06:35:00|2473.5|2467.5|2474|2468|2474.3|2468.3|2471.5|2465.5|79
1706856000000|2024-02-02 06:40:00|2473.8|2467.8|2471.5|2465.5|2473.8|2467.8|2470.5|2464.5|52
1706856300000|2024-02-02 06:45:00|2471.3|2465.3|2467.5|2461.5|2471.3|2465.3|2467.3|2461.3|41
1706856600000|2024-02-02 06:50:00|2467.3|2461.3|2470|2464|2470|2464|2467|2461|39
1706856900000|2024-02-02 06:55:00|2470.3|2464.3|2469.8|2463.8|2471.5|2465.5|2469.3|2463.3|45
1706857200000|2024-02-02 07:00:00|2469.3|2463.3|2467.8|2461.8|2469.3|2463.3|2467|2461|51
1706857500000|2024-02-02 07:05:00|2467.5|2461.5|2466.5|2460.5|2467.5|2461.5|2465.8|2459.8|29
1706857800000|2024-02-02 07:10:00|2466.8|2460.8|2469|2463|2469.8|2463.8|2466.8|2460.8|17
1706858100000|2024-02-02 07:15:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2467|2461|27
1706858400000|2024-02-02 07:20:00|2467.8|2461.8|2469|2463|2469.5|2463.5|2467.8|2461.8|20
1706858700000|2024-02-02 07:25:00|2469.3|2463.3|2469.8|2463.8|2470|2464|2468.5|2462.5|23
1706859000000|2024-02-02 07:30:00|2470|2464|2466.3|2460.3|2470|2464|2466.3|2460.3|25
1706859300000|2024-02-02 07:35:00|2466|2460|2466|2460|2466.8|2460.8|2464.3|2458.3|22
1706859600000|2024-02-02 07:40:00|2465.8|2459.8|2467.5|2461.5|2467.5|2461.5|2465.8|2459.8|22
1706859900000|2024-02-02 07:45:00|2467.3|2461.3|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|23
1706860200000|2024-02-02 07:50:00|2466.5|2460.5|2466.5|2460.5|2467.5|2461.5|2465.3|2459.3|28
1706860500000|2024-02-02 07:55:00|2466.6|2460.6|2464.8|2458.8|2468.5|2462.5|2464.3|2458.3|40
1706860800000|2024-02-02 08:00:00|2464.3|2458.3|2462.1|2456.1|2464.4|2458.4|2461.1|2455.1|38
1706861100000|2024-02-02 08:05:00|2461.9|2455.9|2467.1|2461.1|2468.9|2462.9|2461.6|2455.6|59
1706861400000|2024-02-02 08:10:00|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2464.5|2458.5|47
1706861700000|2024-02-02 08:15:00|2466.6|2460.6|2465.6|2459.6|2467.4|2461.4|2464.6|2458.6|62
1706862000000|2024-02-02 08:20:00|2465.4|2459.4|2466.9|2460.9|2467.4|2461.4|2464.6|2458.6|47
1706862300000|2024-02-02 08:25:00|2466.6|2460.6|2468.4|2462.4|2468.6|2462.6|2466.4|2460.4|35
1706862600000|2024-02-02 08:30:00|2468.6|2462.6|2467.6|2461.6|2469.6|2463.6|2467.1|2461.1|52
1706862900000|2024-02-02 08:35:00|2467.4|2461.4|2472.6|2466.6|2473.9|2467.9|2466.4|2460.4|79
1706863200000|2024-02-02 08:40:00|2472.4|2466.4|2474.4|2468.4|2474.4|2468.4|2472.4|2466.4|28
1706863500000|2024-02-02 08:45:00|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2473.4|2467.4|19
1706863800000|2024-02-02 08:50:00|2474.4|2468.4|2475.6|2469.6|2478.1|2472.1|2474.4|2468.4|39
1706864100000|2024-02-02 08:55:00|2475.9|2469.9|2475.1|2469.1|2476.4|2470.4|2473.9|2467.9|23
1706864400000|2024-02-02 09:00:00|2476.1|2470.1|2481.1|2475.1|2481.6|2475.6|2476.1|2470.1|102
1706864700000|2024-02-02 09:05:00|2480.9|2474.9|2486.4|2480.4|2486.6|2480.6|2478.9|2472.9|69
1706865000000|2024-02-02 09:10:00|2485.1|2479.1|2479.1|2473.1|2485.6|2479.6|2479.1|2473.1|85
1706865300000|2024-02-02 09:15:00|2479.4|2473.4|2481.9|2475.9|2481.9|2475.9|2476.9|2470.9|77
1706865600000|2024-02-02 09:20:00|2481.6|2475.6|2476.4|2470.4|2481.6|2475.6|2476.4|2470.4|42
1706865900000|2024-02-02 09:25:00|2476.1|2470.1|2480.9|2474.9|2482.9|2476.9|2475.6|2469.6|56
1706866200000|2024-02-02 09:30:00|2480.6|2474.6|2479.1|2473.1|2480.6|2474.6|2476.6|2470.6|29
1706866500000|2024-02-02 09:35:00|2478.9|2472.9|2481.4|2475.4|2481.4|2475.4|2477.6|2471.6|22
1706866800000|2024-02-02 09:40:00|2481.1|2475.1|2477.9|2471.9|2481.4|2475.4|2477.4|2471.4|41
1706867100000|2024-02-02 09:45:00|2477.6|2471.6|2478.4|2472.4|2479.6|2473.6|2477.1|2471.1|25
1706867400000|2024-02-02 09:50:00|2478.1|2472.1|2478.6|2472.6|2479.9|2473.9|2476.1|2470.1|41
1706867700000|2024-02-02 09:55:00|2478.4|2472.4|2473.6|2467.6|2478.4|2472.4|2473.6|2467.6|45
1706868000000|2024-02-02 10:00:00|2473.9|2467.9|2474.1|2468.1|2476|2470|2472.6|2466.6|49
1706868300000|2024-02-02 10:05:00|2474.4|2468.4|2475.6|2469.6|2475.9|2469.9|2472.4|2466.4|31
1706868600000|2024-02-02 10:10:00|2475.9|2469.9|2474.9|2468.9|2478.4|2472.4|2474.9|2468.9|33
1706868900000|2024-02-02 10:15:00|2475.1|2469.1|2476.1|2470.1|2476.4|2470.4|2475.1|2469.1|14
1706869200000|2024-02-02 10:20:00|2476.4|2470.4|2476.1|2470.1|2476.6|2470.6|2475.9|2469.9|9
1706869500000|2024-02-02 10:25:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2473.9|2467.9|11
1706869800000|2024-02-02 10:30:00|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2473.9|2467.9|23
1706870100000|2024-02-02 10:35:00|2475.6|2469.6|2475.6|2469.6|2476.1|2470.1|2474.4|2468.4|31
1706870400000|2024-02-02 10:40:00|2475.4|2469.4|2474.4|2468.4|2475.6|2469.6|2473.9|2467.9|16
1706870700000|2024-02-02 10:45:00|2474.6|2468.6|2474.1|2468.1|2475.1|2469.1|2473.6|2467.6|37
1706871000000|2024-02-02 10:50:00|2474.4|2468.4|2474.1|2468.1|2475.4|2469.4|2474.1|2468.1|14
1706871300000|2024-02-02 10:55:00|2474.4|2468.4|2473.6|2467.6|2474.9|2468.9|2473.6|2467.6|15
1706871600000|2024-02-02 11:00:00|2473.4|2467.4|2470.4|2464.4|2473.4|2467.4|2470.1|2464.1|47
1706871900000|2024-02-02 11:05:00|2470.1|2464.1|2472.1|2466.1|2473.1|2467.1|2470.1|2464.1|36
1706872200000|2024-02-02 11:10:00|2471.9|2465.9|2472.4|2466.4|2472.6|2466.6|2471.1|2465.1|30
1706872500000|2024-02-02 11:15:00|2471.6|2465.6|2473.4|2467.4|2473.6|2467.6|2471.4|2465.4|40
1706872800000|2024-02-02 11:20:00|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2472.4|2466.4|20
1706873100000|2024-02-02 11:25:00|2473.6|2467.6|2474.6|2468.6|2475.1|2469.1|2472.1|2466.1|45
1706873400000|2024-02-02 11:30:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2473.9|2467.9|18
1706873700000|2024-02-02 11:35:00|2474.9|2468.9|2476.4|2470.4|2476.9|2470.9|2474.4|2468.4|16
1706874000000|2024-02-02 11:40:00|2476.6|2470.6|2478.4|2472.4|2478.6|2472.6|2476.6|2470.6|25
1706874300000|2024-02-02 11:45:00|2478.1|2472.1|2478.4|2472.4|2479.6|2473.6|2477.9|2471.9|20
1706874600000|2024-02-02 11:50:00|2478.6|2472.6|2474.4|2468.4|2478.9|2472.9|2474.4|2468.4|26
1706874900000|2024-02-02 11:55:00|2474.1|2468.1|2474.1|2468.1|2474.6|2468.6|2471.6|2465.6|20
1706875200000|2024-02-02 12:00:00|2474.4|2468.4|2474.1|2468.1|2475.9|2469.9|2473.4|2467.4|31
1706875500000|2024-02-02 12:05:00|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2473.6|2467.6|14
1706875800000|2024-02-02 12:10:00|2473.9|2467.9|2473.6|2467.6|2474.4|2468.4|2473.4|2467.4|16
1706876100000|2024-02-02 12:15:00|2473.4|2467.4|2472.4|2466.4|2474.1|2468.1|2471.6|2465.6|25
1706876400000|2024-02-02 12:20:00|2472.1|2466.1|2471.4|2465.4|2472.1|2466.1|2471.1|2465.1|30
1706876700000|2024-02-02 12:25:00|2470.9|2464.9|2471.1|2465.1|2471.4|2465.4|2470.1|2464.1|12
1706877000000|2024-02-02 12:30:00|2471.4|2465.4|2473.4|2467.4|2473.6|2467.6|2470.9|2464.9|43
1706877300000|2024-02-02 12:35:00|2473.6|2467.6|2473.4|2467.4|2476.9|2470.9|2472.9|2466.9|59
1706877600000|2024-02-02 12:40:00|2473.1|2467.1|2473.9|2467.9|2474.9|2468.9|2473.1|2467.1|45
1706877900000|2024-02-02 12:45:00|2474.1|2468.1|2472.4|2466.4|2474.9|2468.9|2472.4|2466.4|37
1706878200000|2024-02-02 12:50:00|2471.9|2465.9|2472.1|2466.1|2473.8|2467.8|2470.1|2464.1|66
1706878500000|2024-02-02 12:55:00|2471.9|2465.9|2471.4|2465.4|2473.1|2467.1|2470.6|2464.6|65
1706878800000|2024-02-02 13:00:00|2471.1|2465.1|2474.9|2468.9|2476.1|2470.1|2469.1|2463.1|143
1706879100000|2024-02-02 13:05:00|2474.6|2468.6|2476.1|2470.1|2476.4|2470.4|2471.9|2465.9|92
1706879400000|2024-02-02 13:10:00|2475.9|2469.9|2476.4|2470.4|2477.1|2471.1|2475.1|2469.1|49
1706879700000|2024-02-02 13:15:00|2476.6|2470.6|2472.1|2466.1|2476.6|2470.6|2472.1|2466.1|79
1706880000000|2024-02-02 13:20:00|2472.4|2466.4|2469.9|2463.9|2472.6|2466.6|2469.9|2463.9|44
1706880300000|2024-02-02 13:25:00|2470.3|2464.3|2469.6|2463.6|2471|2465|2468.4|2462.4|52
1706880600000|2024-02-02 13:30:00|2469.3|2463.3|2460.1|2454.1|2469.3|2463.3|2459.4|2453.4|235
1706880900000|2024-02-02 13:35:00|2459.9|2453.9|2459.8|2453.8|2460.8|2454.8|2457.3|2451.3|149
1706881200000|2024-02-02 13:40:00|2459.5|2453.5|2459.8|2453.8|2460.8|2454.8|2456.8|2450.8|176
1706881500000|2024-02-02 13:45:00|2459.5|2453.5|2454.8|2448.8|2459.5|2453.5|2452.3|2446.3|132
1706881800000|2024-02-02 13:50:00|2454.5|2448.5|2452.6|2446.6|2454.8|2448.8|2451.4|2445.4|140
1706882100000|2024-02-02 13:55:00|2452.9|2446.9|2451.9|2445.9|2453.9|2447.9|2451.1|2445.1|88
1706882400000|2024-02-02 14:00:00|2451.6|2445.6|2451.9|2445.9|2453.4|2447.4|2449.4|2443.4|98
1706882700000|2024-02-02 14:05:00|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2446.6|2440.6|103
1706883000000|2024-02-02 14:10:00|2450.6|2444.6|2447.6|2441.6|2451.6|2445.6|2447.4|2441.4|113
1706883300000|2024-02-02 14:15:00|2447.9|2441.9|2446.4|2440.4|2449.9|2443.9|2446.1|2440.1|83
1706883600000|2024-02-02 14:20:00|2446.1|2440.1|2446.1|2440.1|2447.6|2441.6|2444.9|2438.9|111
1706883900000|2024-02-02 14:25:00|2446.4|2440.4|2443.4|2437.4|2447.9|2441.9|2441.9|2435.9|99
1706884200000|2024-02-02 14:30:00|2443.6|2437.6|2442.6|2436.6|2445.6|2439.6|2442.1|2436.1|187
1706884500000|2024-02-02 14:35:00|2442.4|2436.4|2443.6|2437.6|2444.1|2438.1|2441.1|2435.1|192
1706884800000|2024-02-02 14:40:00|2443.9|2437.9|2446.1|2440.1|2446.4|2440.4|2441.9|2435.9|117
1706885100000|2024-02-02 14:45:00|2446.4|2440.4|2449.6|2443.6|2452.1|2446.1|2446.1|2440.1|200
1706885400000|2024-02-02 14:50:00|2449.4|2443.4|2450.1|2444.1|2451.6|2445.6|2448.1|2442.1|131
1706885700000|2024-02-02 14:55:00|2449.9|2443.9|2453.1|2447.1|2453.1|2447.1|2449.9|2443.9|99
1706886000000|2024-02-02 15:00:00|2453.4|2447.4|2450.1|2444.1|2455.6|2449.6|2448.9|2442.9|119
1706886300000|2024-02-02 15:05:00|2449.9|2443.9|2447.4|2441.4|2449.9|2443.9|2445.9|2439.9|100
1706886600000|2024-02-02 15:10:00|2447.1|2441.1|2445.4|2439.4|2448.4|2442.4|2444.9|2438.9|80
1706886900000|2024-02-02 15:15:00|2445.1|2439.1|2444.4|2438.4|2445.6|2439.6|2443.4|2437.4|109
1706887200000|2024-02-02 15:20:00|2444.1|2438.1|2444.9|2438.9|2445.6|2439.6|2443.4|2437.4|129
1706887500000|2024-02-02 15:25:00|2445.1|2439.1|2444.9|2438.9|2446.1|2440.1|2443.4|2437.4|93
1706887800000|2024-02-02 15:30:00|2444.6|2438.6|2445.9|2439.9|2445.9|2439.9|2443.1|2437.1|59
1706888100000|2024-02-02 15:35:00|2445.6|2439.6|2448.1|2442.1|2449.6|2443.6|2445.1|2439.1|84
1706888400000|2024-02-02 15:40:00|2448.4|2442.4|2448.4|2442.4|2449.4|2443.4|2445.9|2439.9|95
1706888700000|2024-02-02 15:45:00|2448.1|2442.1|2448.4|2442.4|2449.1|2443.1|2446.6|2440.6|74
1706889000000|2024-02-02 15:50:00|2448.6|2442.6|2447.9|2441.9|2449.9|2443.9|2446.9|2440.9|60
1706889300000|2024-02-02 15:55:00|2447.6|2441.6|2451.9|2445.9|2452.1|2446.1|2446.1|2440.1|95
1706889600000|2024-02-02 16:00:00|2452.1|2446.1|2456.6|2450.6|2456.9|2450.9|2450.6|2444.6|113
1706889900000|2024-02-02 16:05:00|2456.9|2450.9|2455.6|2449.6|2457.9|2451.9|2454.1|2448.1|75
1706890200000|2024-02-02 16:10:00|2456.1|2450.1|2456.9|2450.9|2458.4|2452.4|2455.9|2449.9|67
1706890500000|2024-02-02 16:15:00|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2454.6|2448.6|45
1706890800000|2024-02-02 16:20:00|2457.6|2451.6|2456.1|2450.1|2457.6|2451.6|2453.9|2447.9|45
1706891100000|2024-02-02 16:25:00|2455.9|2449.9|2457.4|2451.4|2457.6|2451.6|2453.6|2447.6|62
1706891400000|2024-02-02 16:30:00|2457.1|2451.1|2455.4|2449.4|2457.6|2451.6|2455.1|2449.1|43
1706891700000|2024-02-02 16:35:00|2455.1|2449.1|2452.9|2446.9|2455.5|2449.5|2451.9|2445.9|96
1706892000000|2024-02-02 16:40:00|2453.6|2447.6|2455.1|2449.1|2455.6|2449.6|2453.1|2447.1|64
1706892300000|2024-02-02 16:45:00|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2454.4|2448.4|25
1706892600000|2024-02-02 16:50:00|2454.6|2448.6|2455.1|2449.1|2455.9|2449.9|2454.4|2448.4|32
1706892900000|2024-02-02 16:55:00|2454.9|2448.9|2451.9|2445.9|2454.9|2448.9|2450.6|2444.6|35
1706893200000|2024-02-02 17:00:00|2451.6|2445.6|2451.6|2445.6|2452.4|2446.4|2450.6|2444.6|29
1706893500000|2024-02-02 17:05:00|2451.4|2445.4|2450.4|2444.4|2451.4|2445.4|2450.4|2444.4|4
1706893800000|2024-02-02 17:10:00|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|7
1706894100000|2024-02-02 17:15:00|2450.9|2444.9|2449.1|2443.1|2451.1|2445.1|2448.9|2442.9|12
1706894400000|2024-02-02 17:20:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1706894700000|2024-02-02 17:25:00|2449.1|2443.1|2450.6|2444.6|2450.9|2444.9|2449.1|2443.1|11
1706895000000|2024-02-02 17:30:00|2450.9|2444.9|2450.4|2444.4|2451.1|2445.1|2450.1|2444.1|13
1706895300000|2024-02-02 17:35:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|7
1706895600000|2024-02-02 17:40:00|2452.1|2446.1|2453.1|2447.1|2454.6|2448.6|2452.1|2446.1|28
1706895900000|2024-02-02 17:45:00|2452.9|2446.9|2453.4|2447.4|2453.9|2447.9|2452.4|2446.4|12
1706896200000|2024-02-02 17:50:00|2452.9|2446.9|2452.6|2446.6|2453.4|2447.4|2451.6|2445.6|15
1706896500000|2024-02-02 17:55:00|2453.1|2447.1|2453.3|2447.3|2454|2448|2452|2446|16
1706896800000|2024-02-02 18:00:00|2453|2447|2455|2449|2455.3|2449.3|2452.5|2446.5|13
1706897100000|2024-02-02 18:05:00|2454.8|2448.8|2455.8|2449.8|2456.8|2450.8|2454.8|2448.8|19
1706897400000|2024-02-02 18:10:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1706897700000|2024-02-02 18:15:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|4
1706898000000|2024-02-02 18:20:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1706898300000|2024-02-02 18:25:00|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|6
1706898600000|2024-02-02 18:30:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455|2449|9
1706898900000|2024-02-02 18:35:00|2455|2449|2455|2449|2455.3|2449.3|2455|2449|5
1706899200000|2024-02-02 18:40:00|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|5
1706899800000|2024-02-02 18:50:00|2455.1|2449.1|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|14
1706900100000|2024-02-02 18:55:00|2455.5|2449.5|2463.3|2444.5|2464|2450|2455.5|2443.3|9
1707094800000|2024-02-05 01:00:00|2454.5|2448.5|2451.4|2445.4|2454.9|2448.9|2451.4|2445.4|44
1707095100000|2024-02-05 01:05:00|2451.1|2445.1|2449.3|2443.3|2452.9|2446.9|2448.5|2442.5|37
1707095400000|2024-02-05 01:10:00|2449|2443|2450.3|2444.3|2450.5|2444.5|2447|2441|37
1707095700000|2024-02-05 01:15:00|2450.5|2444.5|2454.3|2448.3|2455.3|2449.3|2449.8|2443.8|61
1707096000000|2024-02-05 01:20:00|2454|2448|2453.8|2447.8|2456.3|2450.3|2453.8|2447.8|72
1707096300000|2024-02-05 01:25:00|2454|2448|2452.3|2446.3|2454|2448|2451.5|2445.5|44
1707096600000|2024-02-05 01:30:00|2452.5|2446.5|2453|2447|2455.8|2449.8|2452.3|2446.3|90
1707096900000|2024-02-05 01:35:00|2453.3|2447.3|2452.3|2446.3|2453.8|2447.8|2450|2444|73
1707097200000|2024-02-05 01:40:00|2452|2446|2451.5|2445.5|2453.8|2447.8|2451.5|2445.5|48
1707097500000|2024-02-05 01:45:00|2451.3|2445.3|2447.8|2441.8|2451.5|2445.5|2447.8|2441.8|32
1707097800000|2024-02-05 01:50:00|2448|2442|2446.8|2440.8|2448|2442|2446.3|2440.3|39
1707098100000|2024-02-05 01:55:00|2447|2441|2447.8|2441.8|2448.5|2442.5|2447|2441|36
1707098400000|2024-02-05 02:00:00|2447.5|2441.5|2448.8|2442.8|2450.8|2444.8|2447.3|2441.3|86
1707098700000|2024-02-05 02:05:00|2449|2443|2449.8|2443.8|2450.8|2444.8|2448.5|2442.5|57
1707099000000|2024-02-05 02:10:00|2450|2444|2450.5|2444.5|2452.3|2446.3|2449.5|2443.5|65
1707099300000|2024-02-05 02:15:00|2450.8|2444.8|2452.3|2446.3|2452.5|2446.5|2450.3|2444.3|16
1707099600000|2024-02-05 02:20:00|2452|2446|2451.5|2445.5|2452.8|2446.8|2451|2445|26
1707099900000|2024-02-05 02:25:00|2451.8|2445.8|2450.5|2444.5|2452.5|2446.5|2450.5|2444.5|32
1707100200000|2024-02-05 02:30:00|2450.3|2444.3|2446.8|2440.8|2450.3|2444.3|2446.3|2440.3|52
1707100500000|2024-02-05 02:35:00|2446.5|2440.5|2448.8|2442.8|2449|2443|2445.5|2439.5|60
1707100800000|2024-02-05 02:40:00|2448.5|2442.5|2448.8|2442.8|2450.5|2444.5|2448|2442|68
1707101100000|2024-02-05 02:45:00|2449|2443|2447.8|2441.8|2450|2444|2447.3|2441.3|49
1707101400000|2024-02-05 02:50:00|2448|2442|2445|2439|2448.3|2442.3|2445|2439|41
1707101700000|2024-02-05 02:55:00|2445.3|2439.3|2444.5|2438.5|2445.5|2439.5|2444.5|2438.5|24
1707102000000|2024-02-05 03:00:00|2444.8|2438.8|2445.8|2439.8|2446.5|2440.5|2444.3|2438.3|46
1707102300000|2024-02-05 03:05:00|2445.5|2439.5|2447.3|2441.3|2447.5|2441.5|2445.5|2439.5|54
1707102600000|2024-02-05 03:10:00|2447|2441|2443.3|2437.3|2447.8|2441.8|2443|2437|44
1707102900000|2024-02-05 03:15:00|2443.5|2437.5|2443.5|2437.5|2445.8|2439.8|2443.3|2437.3|35
1707103200000|2024-02-05 03:20:00|2443.3|2437.3|2442|2436|2443.8|2437.8|2441|2435|22
1707103500000|2024-02-05 03:25:00|2442.3|2436.3|2442|2436|2442.8|2436.8|2441.3|2435.3|33
1707103800000|2024-02-05 03:30:00|2441.8|2435.8|2442|2436|2443|2437|2440.8|2434.8|15
1707104100000|2024-02-05 03:35:00|2441.8|2435.8|2441|2435|2442.3|2436.3|2440.8|2434.8|19
1707104400000|2024-02-05 03:40:00|2440.8|2434.8|2441|2435|2441.5|2435.5|2440.5|2434.5|9
1707104700000|2024-02-05 03:45:00|2441.3|2435.3|2442.5|2436.5|2443.3|2437.3|2441.3|2435.3|17
1707105000000|2024-02-05 03:50:00|2442.8|2436.8|2442|2436|2442.8|2436.8|2441.8|2435.8|12
1707105300000|2024-02-05 03:55:00|2441.8|2435.8|2440.8|2434.8|2442|2436|2440.8|2434.8|7
1707105600000|2024-02-05 04:00:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|4
1707105900000|2024-02-05 04:05:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|12
1707106200000|2024-02-05 04:10:00|2440|2434|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|5
1707106500000|2024-02-05 04:15:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|7
1707106800000|2024-02-05 04:20:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1707107100000|2024-02-05 04:25:00|2439.8|2433.8|2441.8|2435.8|2442.3|2436.3|2439.8|2433.8|9
1707107400000|2024-02-05 04:30:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2441|2435|7
1707107700000|2024-02-05 04:35:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1707108000000|2024-02-05 04:40:00|2440.5|2434.5|2441.3|2435.3|2442|2436|2440.5|2434.5|7
1707108300000|2024-02-05 04:45:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1707108600000|2024-02-05 04:50:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1707108900000|2024-02-05 04:55:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|5
1707109200000|2024-02-05 05:00:00|2440.5|2434.5|2439.5|2433.5|2441|2435|2439.5|2433.5|18
1707109500000|2024-02-05 05:05:00|2439.8|2433.8|2439.5|2433.5|2440.3|2434.3|2439|2433|12
1707109800000|2024-02-05 05:10:00|2439.8|2433.8|2439.8|2433.8|2441|2435|2439.5|2433.5|24
1707110100000|2024-02-05 05:15:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|41
1707110400000|2024-02-05 05:20:00|2440.5|2434.5|2441.8|2435.8|2442|2436|2440.5|2434.5|38
1707110700000|2024-02-05 05:25:00|2441.3|2435.3|2443.3|2437.3|2444.3|2438.3|2440.8|2434.8|34
1707111000000|2024-02-05 05:30:00|2443|2437|2445.8|2439.8|2448.3|2442.3|2442.8|2436.8|136
1707111300000|2024-02-05 05:35:00|2446|2440|2444.3|2438.3|2447.8|2441.8|2444.3|2438.3|82
1707111600000|2024-02-05 05:40:00|2444|2438|2447|2441|2448.5|2442.5|2443.8|2437.8|36
1707111900000|2024-02-05 05:45:00|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2445.8|2439.8|20
1707112200000|2024-02-05 05:50:00|2447|2441|2446.3|2440.3|2447.3|2441.3|2445.5|2439.5|22
1707112500000|2024-02-05 05:55:00|2446.5|2440.5|2447.8|2441.8|2449.8|2443.8|2446.3|2440.3|38
1707112800000|2024-02-05 06:00:00|2447.5|2441.5|2446|2440|2447.8|2441.8|2446|2440|26
1707113100000|2024-02-05 06:05:00|2445.8|2439.8|2446.3|2440.3|2446.8|2440.8|2444.8|2438.8|41
1707113400000|2024-02-05 06:10:00|2446|2440|2442.8|2436.8|2446|2440|2442.5|2436.5|41
1707113700000|2024-02-05 06:15:00|2443|2437|2440.5|2434.5|2443|2437|2440.3|2434.3|39
1707114000000|2024-02-05 06:20:00|2440.8|2434.8|2440|2434|2441.3|2435.3|2439|2433|38
1707114300000|2024-02-05 06:25:00|2439.8|2433.8|2441.3|2435.3|2441.3|2435.3|2439.3|2433.3|39
1707114600000|2024-02-05 06:30:00|2441|2435|2440|2434|2441.5|2435.5|2439.8|2433.8|47
1707114900000|2024-02-05 06:35:00|2439.8|2433.8|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|42
1707115200000|2024-02-05 06:40:00|2440.3|2434.3|2440.3|2434.3|2441|2435|2439.5|2433.5|34
1707115500000|2024-02-05 06:45:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2439.8|2433.8|72
1707115800000|2024-02-05 06:50:00|2442.3|2436.3|2441.8|2435.8|2442.5|2436.5|2441|2435|54
1707116100000|2024-02-05 06:55:00|2442|2436|2439.5|2433.5|2442|2436|2439.5|2433.5|16
1707116400000|2024-02-05 07:00:00|2439.8|2433.8|2441|2435|2441|2435|2438.5|2432.5|28
1707116700000|2024-02-05 07:05:00|2440.8|2434.8|2441.8|2435.8|2442|2436|2440.5|2434.5|22
1707117000000|2024-02-05 07:10:00|2441.5|2435.5|2441.8|2435.8|2442.5|2436.5|2441.3|2435.3|15
1707117300000|2024-02-05 07:15:00|2441.5|2435.5|2440.8|2434.8|2441.8|2435.8|2440.5|2434.5|6
1707117600000|2024-02-05 07:20:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|11
1707117900000|2024-02-05 07:25:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2440|2434|12
1707118200000|2024-02-05 07:30:00|2440.8|2434.8|2442.8|2436.8|2443|2437|2440.5|2434.5|12
1707118500000|2024-02-05 07:35:00|2443|2437|2443|2437|2443.8|2437.8|2443|2437|7
1707118800000|2024-02-05 07:40:00|2443.3|2437.3|2443|2437|2443.8|2437.8|2443|2437|16
1707119100000|2024-02-05 07:45:00|2442.8|2436.8|2441.3|2435.3|2442.8|2436.8|2441.3|2435.3|13
1707119400000|2024-02-05 07:50:00|2441|2435|2440.5|2434.5|2441|2435|2439.8|2433.8|14
1707119700000|2024-02-05 07:55:00|2440.6|2434.6|2437.4|2431.4|2440.6|2434.6|2437.4|2431.4|30
1707120000000|2024-02-05 08:00:00|2437.1|2431.1|2444.6|2438.6|2444.6|2438.6|2435.3|2429.3|129
1707120300000|2024-02-05 08:05:00|2444.9|2438.9|2444.4|2438.4|2446.6|2440.6|2444.1|2438.1|48
1707120600000|2024-02-05 08:10:00|2444.1|2438.1|2440.9|2434.9|2446.6|2440.6|2440.6|2434.6|63
1707120900000|2024-02-05 08:15:00|2440.6|2434.6|2435.9|2429.9|2440.9|2434.9|2435.6|2429.6|59
1707121200000|2024-02-05 08:20:00|2436.1|2430.1|2438.6|2432.6|2439.4|2433.4|2436.1|2430.1|46
1707121500000|2024-02-05 08:25:00|2438.1|2432.1|2437.1|2431.1|2440.1|2434.1|2437.1|2431.1|43
1707121800000|2024-02-05 08:30:00|2436.9|2430.9|2435.1|2429.1|2436.9|2430.9|2434.4|2428.4|28
1707122100000|2024-02-05 08:35:00|2435.4|2429.4|2434.9|2428.9|2436.1|2430.1|2434.9|2428.9|21
1707122400000|2024-02-05 08:40:00|2434.6|2428.6|2435.1|2429.1|2435.9|2429.9|2433.9|2427.9|37
1707122700000|2024-02-05 08:45:00|2434.9|2428.9|2435.9|2429.9|2436.4|2430.4|2433.9|2427.9|23
1707123000000|2024-02-05 08:50:00|2435.6|2429.6|2435.9|2429.9|2436.4|2430.4|2435.4|2429.4|32
1707123300000|2024-02-05 08:55:00|2435.6|2429.6|2436.1|2430.1|2436.6|2430.6|2435.4|2429.4|32
1707123600000|2024-02-05 09:00:00|2436.4|2430.4|2428|2422|2437.4|2431.4|2427.5|2421.5|77
1707123900000|2024-02-05 09:05:00|2428.3|2422.3|2428.9|2422.9|2430.4|2424.4|2426.6|2420.6|64
1707124200000|2024-02-05 09:10:00|2429.1|2423.1|2423.6|2417.6|2429.1|2423.1|2421.4|2415.4|76
1707124500000|2024-02-05 09:15:00|2423.4|2417.4|2421.4|2415.4|2423.4|2417.4|2420.9|2414.9|63
1707124800000|2024-02-05 09:20:00|2421.6|2415.6|2428.9|2422.9|2429.5|2423.5|2421.6|2415.6|67
1707125100000|2024-02-05 09:25:00|2428.6|2422.6|2430.9|2424.9|2431.1|2425.1|2428.6|2422.6|35
1707125400000|2024-02-05 09:30:00|2431.1|2425.1|2433.1|2427.1|2433.4|2427.4|2429.4|2423.4|39
1707125700000|2024-02-05 09:35:00|2432.9|2426.9|2428.9|2422.9|2433.1|2427.1|2428.6|2422.6|41
1707126000000|2024-02-05 09:40:00|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2426.1|2420.1|36
1707126300000|2024-02-05 09:45:00|2428.6|2422.6|2428.1|2422.1|2428.9|2422.9|2427.4|2421.4|29
1707126600000|2024-02-05 09:50:00|2428.4|2422.4|2423.6|2417.6|2428.4|2422.4|2423.6|2417.6|44
1707126900000|2024-02-05 09:55:00|2423.4|2417.4|2425.9|2419.9|2425.9|2419.9|2423.4|2417.4|42
1707127200000|2024-02-05 10:00:00|2425.6|2419.6|2428.4|2422.4|2429.6|2423.6|2425.4|2419.4|58
1707127500000|2024-02-05 10:05:00|2428.6|2422.6|2428.6|2422.6|2430.4|2424.4|2426.9|2420.9|48
1707127800000|2024-02-05 10:10:00|2428.4|2422.4|2427.9|2421.9|2428.6|2422.6|2425.9|2419.9|58
1707128100000|2024-02-05 10:15:00|2427.6|2421.6|2428.6|2422.6|2429.1|2423.1|2427.4|2421.4|37
1707128400000|2024-02-05 10:20:00|2428.4|2422.4|2427.9|2421.9|2428.9|2422.9|2426.4|2420.4|26
1707128700000|2024-02-05 10:25:00|2427.6|2421.6|2427.1|2421.1|2427.9|2421.9|2426.4|2420.4|42
1707129000000|2024-02-05 10:30:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.1|2420.1|32
1707129300000|2024-02-05 10:35:00|2427.1|2421.1|2426.1|2420.1|2427.9|2421.9|2426.1|2420.1|16
1707129600000|2024-02-05 10:40:00|2425.9|2419.9|2427.1|2421.1|2428.1|2422.1|2425.9|2419.9|36
1707129900000|2024-02-05 10:45:00|2426.9|2420.9|2426.1|2420.1|2428.4|2422.4|2425.4|2419.4|37
1707130200000|2024-02-05 10:50:00|2425.9|2419.9|2423.1|2417.1|2425.9|2419.9|2422.9|2416.9|30
1707130500000|2024-02-05 10:55:00|2422.9|2416.9|2425.4|2419.4|2427.6|2421.6|2422.9|2416.9|37
1707130800000|2024-02-05 11:00:00|2425.6|2419.6|2424.6|2418.6|2425.9|2419.9|2423.6|2417.6|51
1707131100000|2024-02-05 11:05:00|2424.9|2418.9|2426.1|2420.1|2426.6|2420.6|2424.6|2418.6|34
1707131400000|2024-02-05 11:10:00|2425.9|2419.9|2424.9|2418.9|2426.6|2420.6|2424.9|2418.9|46
1707131700000|2024-02-05 11:15:00|2425.4|2419.4|2425.4|2419.4|2426.1|2420.1|2424.4|2418.4|24
1707132000000|2024-02-05 11:20:00|2425.6|2419.6|2423.9|2417.9|2426.1|2420.1|2423.1|2417.1|28
1707132300000|2024-02-05 11:25:00|2423.6|2417.6|2424.1|2418.1|2425.4|2419.4|2423.4|2417.4|39
1707132600000|2024-02-05 11:30:00|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2422.9|2416.9|10
1707132900000|2024-02-05 11:35:00|2423.6|2417.6|2426.6|2420.6|2427.1|2421.1|2423.6|2417.6|24
1707133200000|2024-02-05 11:40:00|2427.1|2421.1|2426.6|2420.6|2427.4|2421.4|2426.6|2420.6|22
1707133500000|2024-02-05 11:45:00|2426.9|2420.9|2427.1|2421.1|2428.9|2422.9|2426.9|2420.9|21
1707133800000|2024-02-05 11:50:00|2427.4|2421.4|2429.1|2423.1|2429.1|2423.1|2427.1|2421.1|19
1707134100000|2024-02-05 11:55:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2427.9|2421.9|18
1707134400000|2024-02-05 12:00:00|2428.9|2422.9|2428.6|2422.6|2429.4|2423.4|2428.6|2422.6|6
1707134700000|2024-02-05 12:05:00|2428.9|2422.9|2431.1|2425.1|2431.4|2425.4|2428.9|2422.9|19
1707135000000|2024-02-05 12:10:00|2431.4|2425.4|2430.9|2424.9|2432.9|2426.9|2430.9|2424.9|31
1707135300000|2024-02-05 12:15:00|2430.6|2424.6|2431.4|2425.4|2432.9|2426.9|2430.4|2424.4|20
1707135600000|2024-02-05 12:20:00|2431.6|2425.6|2430.9|2424.9|2434.1|2428.1|2430.6|2424.6|40
1707135900000|2024-02-05 12:25:00|2430.6|2424.6|2430.9|2424.9|2431.1|2425.1|2430.1|2424.1|19
1707136200000|2024-02-05 12:30:00|2430.6|2424.6|2430.9|2424.9|2432.1|2426.1|2430.4|2424.4|26
1707136500000|2024-02-05 12:35:00|2431.1|2425.1|2431.6|2425.6|2433.6|2427.6|2431.1|2425.1|31
1707136800000|2024-02-05 12:40:00|2431.9|2425.9|2431.6|2425.6|2432.9|2426.9|2431.4|2425.4|32
1707137100000|2024-02-05 12:45:00|2431.4|2425.4|2430.1|2424.1|2431.6|2425.6|2429.6|2423.6|22
1707137400000|2024-02-05 12:50:00|2430.6|2424.6|2429.1|2423.1|2430.9|2424.9|2427.9|2421.9|55
1707137700000|2024-02-05 12:55:00|2428.9|2422.9|2428.6|2422.6|2429.9|2423.9|2427.6|2421.6|57
1707138000000|2024-02-05 13:00:00|2428.9|2422.9|2428.1|2422.1|2430.6|2424.6|2426.8|2420.8|149
1707138300000|2024-02-05 13:05:00|2427.9|2421.9|2426.9|2420.9|2429.9|2423.9|2426.6|2420.6|102
1707138600000|2024-02-05 13:10:00|2427.6|2421.6|2432.1|2426.1|2433.1|2427.1|2427.6|2421.6|166
1707138900000|2024-02-05 13:15:00|2431.9|2425.9|2436.1|2430.1|2436.4|2430.4|2431.1|2425.1|125
1707139200000|2024-02-05 13:20:00|2435.6|2429.6|2431.4|2425.4|2436.1|2430.1|2430.9|2424.9|126
1707139500000|2024-02-05 13:25:00|2431.1|2425.1|2429.1|2423.1|2431.6|2425.6|2428.9|2422.9|60
1707139800000|2024-02-05 13:30:00|2428.9|2422.9|2427.4|2421.4|2429.6|2423.6|2427.4|2421.4|59
1707140100000|2024-02-05 13:35:00|2427.1|2421.1|2428.1|2422.1|2429.1|2423.1|2427.1|2421.1|83
1707140400000|2024-02-05 13:40:00|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2426.4|2420.4|38
1707140700000|2024-02-05 13:45:00|2426.4|2420.4|2424.9|2418.9|2426.6|2420.6|2424.4|2418.4|120
1707141000000|2024-02-05 13:50:00|2425.1|2419.1|2425.4|2419.4|2426.4|2420.4|2424.4|2418.4|77
1707141300000|2024-02-05 13:55:00|2425.6|2419.6|2426.4|2420.4|2427.1|2421.1|2425.6|2419.6|70
1707141600000|2024-02-05 14:00:00|2426.9|2420.9|2425.6|2419.6|2427.1|2421.1|2425.4|2419.4|86
1707141900000|2024-02-05 14:05:00|2425.9|2419.9|2427.6|2421.6|2428.1|2422.1|2425.6|2419.6|89
1707142200000|2024-02-05 14:10:00|2427.4|2421.4|2426.9|2420.9|2428.9|2422.9|2425.6|2419.6|72
1707142500000|2024-02-05 14:15:00|2426.6|2420.6|2426.4|2420.4|2428.4|2422.4|2425.6|2419.6|59
1707142800000|2024-02-05 14:20:00|2426.1|2420.1|2424.6|2418.6|2426.6|2420.6|2424.1|2418.1|104
1707143100000|2024-02-05 14:25:00|2424.4|2418.4|2424.1|2418.1|2425.4|2419.4|2423.9|2417.9|55
1707143400000|2024-02-05 14:30:00|2423.9|2417.9|2423.4|2417.4|2426.1|2420.1|2422.4|2416.4|138
1707143700000|2024-02-05 14:35:00|2423.1|2417.1|2420.1|2414.1|2424.3|2418.3|2419.3|2413.3|186
1707144000000|2024-02-05 14:40:00|2419.9|2413.9|2420.1|2414.1|2420.9|2414.9|2418.9|2412.9|46
1707144300000|2024-02-05 14:45:00|2420.6|2414.6|2422.9|2416.9|2423.6|2417.6|2420.4|2414.4|72
1707144600000|2024-02-05 14:50:00|2422.6|2416.6|2424.1|2418.1|2424.4|2418.4|2421.6|2415.6|67
1707144900000|2024-02-05 14:55:00|2424.4|2418.4|2423.6|2417.6|2424.6|2418.6|2422.9|2416.9|115
1707145200000|2024-02-05 15:00:00|2423.4|2417.4|2423.6|2417.6|2424.6|2418.6|2421.6|2415.6|122
1707145500000|2024-02-05 15:05:00|2423.4|2417.4|2424.4|2418.4|2425.1|2419.1|2423.4|2417.4|68
1707145800000|2024-02-05 15:10:00|2424.1|2418.1|2423.9|2417.9|2425.6|2419.6|2422.4|2416.4|62
1707146100000|2024-02-05 15:15:00|2423.6|2417.6|2420.4|2414.4|2423.6|2417.6|2419.6|2413.6|88
1707146400000|2024-02-05 15:20:00|2420.1|2414.1|2422.1|2416.1|2422.1|2416.1|2419.9|2413.9|53
1707146700000|2024-02-05 15:25:00|2422.4|2416.4|2424.1|2418.1|2424.6|2418.6|2422.1|2416.1|29
1707147000000|2024-02-05 15:30:00|2424.4|2418.4|2427.1|2421.1|2428.4|2422.4|2424.4|2418.4|52
1707147300000|2024-02-05 15:35:00|2427.4|2421.4|2426.1|2420.1|2428.1|2422.1|2425.1|2419.1|41
1707147600000|2024-02-05 15:40:00|2425.9|2419.9|2424.9|2418.9|2426.4|2420.4|2423.6|2417.6|33
1707147900000|2024-02-05 15:45:00|2424.6|2418.6|2424.9|2418.9|2425.6|2419.6|2423.9|2417.9|30
1707148200000|2024-02-05 15:50:00|2424.6|2418.6|2424.4|2418.4|2425.9|2419.9|2423.6|2417.6|62
1707148500000|2024-02-05 15:55:00|2424.1|2418.1|2425.1|2419.1|2425.4|2419.4|2423.9|2417.9|33
1707148800000|2024-02-05 16:00:00|2424.9|2418.9|2425.4|2419.4|2425.9|2419.9|2423.9|2417.9|37
1707149100000|2024-02-05 16:05:00|2425.1|2419.1|2425.1|2419.1|2425.9|2419.9|2424.6|2418.6|50
1707149400000|2024-02-05 16:10:00|2425.4|2419.4|2427.4|2421.4|2428.1|2422.1|2425.4|2419.4|67
1707149700000|2024-02-05 16:15:00|2427.1|2421.1|2427.1|2421.1|2428.1|2422.1|2425.1|2419.1|46
1707150000000|2024-02-05 16:20:00|2427.4|2421.4|2427.9|2421.9|2428.6|2422.6|2426.9|2420.9|41
1707150300000|2024-02-05 16:25:00|2427.6|2421.6|2426.4|2420.4|2427.9|2421.9|2425.6|2419.6|36
1707150600000|2024-02-05 16:30:00|2426.1|2420.1|2426.4|2420.4|2427.6|2421.6|2425.9|2419.9|23
1707150900000|2024-02-05 16:35:00|2426.1|2420.1|2423.6|2417.6|2426.4|2420.4|2421.4|2415.4|65
1707151200000|2024-02-05 16:40:00|2423.4|2417.4|2424.6|2418.6|2425.6|2419.6|2423.1|2417.1|49
1707151500000|2024-02-05 16:45:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2423.4|2417.4|21
1707151800000|2024-02-05 16:50:00|2424.6|2418.6|2425.1|2419.1|2425.6|2419.6|2424.1|2418.1|27
1707152100000|2024-02-05 16:55:00|2424.9|2418.9|2423.1|2417.1|2424.9|2418.9|2423.1|2417.1|22
1707152400000|2024-02-05 17:00:00|2422.9|2416.9|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|12
1707152700000|2024-02-05 17:05:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|14
1707153000000|2024-02-05 17:10:00|2422.4|2416.4|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|14
1707153300000|2024-02-05 17:15:00|2421.9|2415.9|2422.9|2416.9|2424.1|2418.1|2421.9|2415.9|16
1707153600000|2024-02-05 17:20:00|2422.6|2416.6|2422.9|2416.9|2423.1|2417.1|2422.4|2416.4|6
1707153900000|2024-02-05 17:25:00|2423.1|2417.1|2422.9|2416.9|2423.6|2417.6|2422.6|2416.6|5
1707154200000|2024-02-05 17:30:00|2423.1|2417.1|2425.1|2419.1|2425.4|2419.4|2423.1|2417.1|22
1707154500000|2024-02-05 17:35:00|2424.9|2418.9|2424.4|2418.4|2425.1|2419.1|2423.9|2417.9|13
1707154800000|2024-02-05 17:40:00|2424.1|2418.1|2424.6|2418.6|2424.9|2418.9|2423.6|2417.6|14
1707155100000|2024-02-05 17:45:00|2424.4|2418.4|2426.1|2420.1|2426.1|2420.1|2423.6|2417.6|22
1707155400000|2024-02-05 17:50:00|2425.9|2419.9|2424.1|2418.1|2425.9|2419.9|2423.9|2417.9|9
1707155700000|2024-02-05 17:55:00|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.5|2417.5|27
1707156000000|2024-02-05 18:00:00|2424|2418|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|14
1707156300000|2024-02-05 18:05:00|2425|2419|2426.3|2420.3|2428.1|2422.1|2425|2419|31
1707156600000|2024-02-05 18:10:00|2425.8|2419.8|2427.8|2421.8|2427.8|2421.8|2425.8|2419.8|9
1707156900000|2024-02-05 18:15:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.8|2420.8|5
1707157200000|2024-02-05 18:20:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427|2421|10
1707157500000|2024-02-05 18:25:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|4
1707157800000|2024-02-05 18:30:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1707158100000|2024-02-05 18:35:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|4
1707158400000|2024-02-05 18:40:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2427|2421|6
1707158700000|2024-02-05 18:45:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427|2421|7
1707159000000|2024-02-05 18:50:00|2427|2421|2426.3|2420.3|2427.3|2421.3|2425.8|2419.8|31
1707159300000|2024-02-05 18:55:00|2432.8|2414|2432.8|2414|2432.8|2414|2432.3|2413.5|3
1707181200000|2024-02-06 01:00:00|2428.3|2422.3|2425.5|2419.5|2429|2423|2424.9|2418.9|20
1707181500000|2024-02-06 01:05:00|2425.4|2419.4|2426.5|2420.5|2426.6|2420.6|2422.9|2416.9|66
1707181800000|2024-02-06 01:10:00|2426.8|2420.8|2425.5|2419.5|2426.8|2420.8|2424.8|2418.8|38
1707182100000|2024-02-06 01:15:00|2425.3|2419.3|2423.3|2417.3|2425.3|2419.3|2422.5|2416.5|49
1707182400000|2024-02-06 01:20:00|2423|2417|2425.8|2419.8|2425.8|2419.8|2422.8|2416.8|36
1707182700000|2024-02-06 01:25:00|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2426.3|2420.3|18
1707183000000|2024-02-06 01:30:00|2427.5|2421.5|2432.5|2426.5|2432.8|2426.8|2427|2421|89
1707183300000|2024-02-06 01:35:00|2432.3|2426.3|2432.8|2426.8|2435|2429|2432|2426|51
1707183600000|2024-02-06 01:40:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2429.3|2423.3|91
1707183900000|2024-02-06 01:45:00|2432.3|2426.3|2437.3|2431.3|2437.3|2431.3|2432.3|2426.3|47
1707184200000|2024-02-06 01:50:00|2436.8|2430.8|2441|2435|2441.5|2435.5|2436.5|2430.5|76
1707184500000|2024-02-06 01:55:00|2441.3|2435.3|2440.3|2434.3|2441.8|2435.8|2439.5|2433.5|30
1707184800000|2024-02-06 02:00:00|2440.5|2434.5|2440.3|2434.3|2441.3|2435.3|2439.5|2433.5|51
1707185100000|2024-02-06 02:05:00|2440.5|2434.5|2440.8|2434.8|2441.8|2435.8|2440|2434|48
1707185400000|2024-02-06 02:10:00|2441|2435|2436|2430|2441|2435|2435.8|2429.8|39
1707185700000|2024-02-06 02:15:00|2436.3|2430.3|2437|2431|2438|2432|2436.3|2430.3|17
1707186000000|2024-02-06 02:20:00|2436.8|2430.8|2437|2431|2437|2431|2436.5|2430.5|14
1707186300000|2024-02-06 02:25:00|2437.3|2431.3|2438.3|2432.3|2438.3|2432.3|2437.3|2431.3|16
1707186600000|2024-02-06 02:30:00|2438|2432|2438.5|2432.5|2438.8|2432.8|2434.3|2428.3|62
1707186900000|2024-02-06 02:35:00|2438.3|2432.3|2440|2434|2440.5|2434.5|2437|2431|94
1707187200000|2024-02-06 02:40:00|2439.8|2433.8|2439|2433|2441|2435|2438.5|2432.5|84
1707187500000|2024-02-06 02:45:00|2438.8|2432.8|2435.5|2429.5|2439|2433|2435.5|2429.5|108
1707187800000|2024-02-06 02:50:00|2435.8|2429.8|2432|2426|2435.8|2429.8|2431.8|2425.8|47
1707188100000|2024-02-06 02:55:00|2432.3|2426.3|2430.5|2424.5|2432.3|2426.3|2430.3|2424.3|25
1707188400000|2024-02-06 03:00:00|2430.3|2424.3|2430.5|2424.5|2431.8|2425.8|2430.3|2424.3|29
1707188700000|2024-02-06 03:05:00|2430.8|2424.8|2430.8|2424.8|2432.3|2426.3|2430.3|2424.3|25
1707189000000|2024-02-06 03:10:00|2430.5|2424.5|2428.8|2422.8|2431|2425|2428.8|2422.8|18
1707189300000|2024-02-06 03:15:00|2428.5|2422.5|2428|2422|2428.5|2422.5|2426.8|2420.8|18
1707189600000|2024-02-06 03:20:00|2427.8|2421.8|2430.5|2424.5|2431.8|2425.8|2427.8|2421.8|34
1707189900000|2024-02-06 03:25:00|2430.8|2424.8|2430.5|2424.5|2431.3|2425.3|2430|2424|39
1707190200000|2024-02-06 03:30:00|2430.8|2424.8|2430.8|2424.8|2432.5|2426.5|2430|2424|26
1707190500000|2024-02-06 03:35:00|2431|2425|2430|2424|2431|2425|2430|2424|11
1707190800000|2024-02-06 03:40:00|2429.8|2423.8|2429.5|2423.5|2430.3|2424.3|2429.5|2423.5|14
1707191100000|2024-02-06 03:45:00|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|9
1707191400000|2024-02-06 03:50:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|11
1707191700000|2024-02-06 03:55:00|2428.3|2422.3|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|10
1707192000000|2024-02-06 04:00:00|2428.8|2422.8|2429|2423|2429|2423|2428.5|2422.5|5
1707192300000|2024-02-06 04:05:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1707192600000|2024-02-06 04:10:00|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|12
1707192900000|2024-02-06 04:15:00|2429.3|2423.3|2432|2426|2432.3|2426.3|2429|2423|21
1707193200000|2024-02-06 04:20:00|2432.8|2426.8|2431.8|2425.8|2433.5|2427.5|2431.8|2425.8|18
1707193500000|2024-02-06 04:25:00|2432|2426|2433.5|2427.5|2433.8|2427.8|2432|2426|13
1707193800000|2024-02-06 04:30:00|2433.3|2427.3|2434|2428|2434.3|2428.3|2432.5|2426.5|25
1707194100000|2024-02-06 04:35:00|2433.8|2427.8|2436|2430|2436.5|2430.5|2433.8|2427.8|21
1707194400000|2024-02-06 04:40:00|2436.3|2430.3|2436|2430|2436.8|2430.8|2436|2430|10
1707194700000|2024-02-06 04:45:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|14
1707195000000|2024-02-06 04:50:00|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1707195300000|2024-02-06 04:55:00|2434.3|2428.3|2431.8|2425.8|2434.3|2428.3|2431.8|2425.8|9
1707195600000|2024-02-06 05:00:00|2432|2426|2432.3|2426.3|2433.5|2427.5|2431.8|2425.8|49
1707195900000|2024-02-06 05:05:00|2432|2426|2433.3|2427.3|2433.3|2427.3|2431.5|2425.5|38
1707196200000|2024-02-06 05:10:00|2432.8|2426.8|2432.3|2426.3|2433.8|2427.8|2432.3|2426.3|23
1707196500000|2024-02-06 05:15:00|2432.5|2426.5|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|9
1707196800000|2024-02-06 05:20:00|2432|2426|2432.3|2426.3|2433.8|2427.8|2431.8|2425.8|31
1707197100000|2024-02-06 05:25:00|2432.5|2426.5|2434.5|2428.5|2434.8|2428.8|2432.5|2426.5|16
1707197400000|2024-02-06 05:30:00|2434.8|2428.8|2440.8|2434.8|2445.9|2439.9|2434.8|2428.8|179
1707197700000|2024-02-06 05:35:00|2440.5|2434.5|2440.5|2434.5|2442|2436|2438.8|2432.8|82
1707198000000|2024-02-06 05:40:00|2440.8|2434.8|2445.5|2439.5|2446.5|2440.5|2440.5|2434.5|80
1707198300000|2024-02-06 05:45:00|2445.3|2439.3|2442.3|2436.3|2447|2441|2442.3|2436.3|101
1707198600000|2024-02-06 05:50:00|2442|2436|2443.8|2437.8|2444|2438|2442|2436|37
1707198900000|2024-02-06 05:55:00|2444|2438|2442.8|2436.8|2444.5|2438.5|2442.3|2436.3|41
1707199200000|2024-02-06 06:00:00|2442|2436|2442.3|2436.3|2443.8|2437.8|2441.5|2435.5|37
1707199500000|2024-02-06 06:05:00|2442|2436|2439.5|2433.5|2442.3|2436.3|2438.3|2432.3|61
1707199800000|2024-02-06 06:10:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|42
1707200100000|2024-02-06 06:15:00|2439.3|2433.3|2438|2432|2439.5|2433.5|2438|2432|28
1707200400000|2024-02-06 06:20:00|2438.3|2432.3|2438.8|2432.8|2439.5|2433.5|2438|2432|28
1707200700000|2024-02-06 06:25:00|2438.5|2432.5|2437.8|2431.8|2440|2434|2437.5|2431.5|39
1707201000000|2024-02-06 06:30:00|2437.5|2431.5|2436.3|2430.3|2437.8|2431.8|2435.8|2429.8|29
1707201300000|2024-02-06 06:35:00|2436.5|2430.5|2437.3|2431.3|2437.8|2431.8|2436|2430|32
1707201600000|2024-02-06 06:40:00|2437|2431|2435.8|2429.8|2437|2431|2435.5|2429.5|34
1707201900000|2024-02-06 06:45:00|2436|2430|2437.5|2431.5|2437.5|2431.5|2435.8|2429.8|18
1707202200000|2024-02-06 06:50:00|2437.3|2431.3|2438.8|2432.8|2438.8|2432.8|2436.8|2430.8|66
1707202500000|2024-02-06 06:55:00|2438.5|2432.5|2439.8|2433.8|2441.3|2435.3|2438.3|2432.3|103
1707202800000|2024-02-06 07:00:00|2440.3|2434.3|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|27
1707203100000|2024-02-06 07:05:00|2440.8|2434.8|2440.3|2434.3|2441.3|2435.3|2439.5|2433.5|36
1707203400000|2024-02-06 07:10:00|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.5|2433.5|20
1707203700000|2024-02-06 07:15:00|2440|2434|2440|2434|2440.5|2434.5|2439.8|2433.8|13
1707204000000|2024-02-06 07:20:00|2439.8|2433.8|2438|2432|2440.3|2434.3|2438|2432|34
1707204300000|2024-02-06 07:25:00|2437.8|2431.8|2437.8|2431.8|2438.3|2432.3|2436|2430|48
1707204600000|2024-02-06 07:30:00|2437.5|2431.5|2436.5|2430.5|2437.8|2431.8|2435|2429|36
1707204900000|2024-02-06 07:35:00|2436.3|2430.3|2439|2433|2440.8|2434.8|2435.5|2429.5|33
1707205200000|2024-02-06 07:40:00|2439.5|2433.5|2443.5|2437.5|2443.5|2437.5|2439|2433|40
1707205500000|2024-02-06 07:45:00|2443.8|2437.8|2441.8|2435.8|2444.3|2438.3|2441.8|2435.8|39
1707205800000|2024-02-06 07:50:00|2441.5|2435.5|2438.8|2432.8|2441.5|2435.5|2438.3|2432.3|41
1707206100000|2024-02-06 07:55:00|2438.5|2432.5|2437.6|2431.6|2439.6|2433.6|2436.6|2430.6|45
1707206400000|2024-02-06 08:00:00|2437.4|2431.4|2434.5|2428.5|2437.5|2431.5|2431.3|2425.3|108
1707206700000|2024-02-06 08:05:00|2434.3|2428.3|2435.1|2429.1|2435.9|2429.9|2430.9|2424.9|66
1707207000000|2024-02-06 08:10:00|2435.4|2429.4|2431.6|2425.6|2436.4|2430.4|2431.6|2425.6|52
1707207300000|2024-02-06 08:15:00|2431.9|2425.9|2433.4|2427.4|2434.4|2428.4|2431.6|2425.6|50
1707207600000|2024-02-06 08:20:00|2433.6|2427.6|2432.1|2426.1|2434.4|2428.4|2431.6|2425.6|40
1707207900000|2024-02-06 08:25:00|2431.9|2425.9|2433.4|2427.4|2433.9|2427.9|2431.6|2425.6|27
1707208200000|2024-02-06 08:30:00|2433.1|2427.1|2432.6|2426.6|2433.4|2427.4|2431.6|2425.6|25
1707208500000|2024-02-06 08:35:00|2432.9|2426.9|2433.1|2427.1|2433.4|2427.4|2432.1|2426.1|34
1707208800000|2024-02-06 08:40:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2431.6|2425.6|36
1707209100000|2024-02-06 08:45:00|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2431.1|2425.1|28
1707209400000|2024-02-06 08:50:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2430.6|2424.6|30
1707209700000|2024-02-06 08:55:00|2432.6|2426.6|2433.6|2427.6|2433.6|2427.6|2432.1|2426.1|32
1707210000000|2024-02-06 09:00:00|2433.4|2427.4|2435.6|2429.6|2435.9|2429.9|2430.6|2424.6|100
1707210300000|2024-02-06 09:05:00|2435.9|2429.9|2435.4|2429.4|2436.1|2430.1|2434.1|2428.1|41
1707210600000|2024-02-06 09:10:00|2435.6|2429.6|2435.6|2429.6|2436.9|2430.9|2435.1|2429.1|30
1707210900000|2024-02-06 09:15:00|2435.9|2429.9|2435.4|2429.4|2438.6|2432.6|2435.4|2429.4|31
1707211200000|2024-02-06 09:20:00|2435.1|2429.1|2436.4|2430.4|2436.6|2430.6|2435.1|2429.1|13
1707211500000|2024-02-06 09:25:00|2435.9|2429.9|2437.1|2431.1|2439.6|2433.6|2435.9|2429.9|31
1707211800000|2024-02-06 09:30:00|2436.9|2430.9|2441.4|2435.4|2441.4|2435.4|2436.6|2430.6|66
1707212100000|2024-02-06 09:35:00|2441.1|2435.1|2440.1|2434.1|2441.9|2435.9|2439.6|2433.6|36
1707212400000|2024-02-06 09:40:00|2440.4|2434.4|2437.6|2431.6|2441.1|2435.1|2436.9|2430.9|53
1707212700000|2024-02-06 09:45:00|2437.9|2431.9|2436.9|2430.9|2439.6|2433.6|2436.6|2430.6|60
1707213000000|2024-02-06 09:50:00|2436.6|2430.6|2435.9|2429.9|2437.6|2431.6|2435.4|2429.4|45
1707213300000|2024-02-06 09:55:00|2435.6|2429.6|2433.6|2427.6|2436.4|2430.4|2433.6|2427.6|31
1707213600000|2024-02-06 10:00:00|2433.4|2427.4|2431.1|2425.1|2433.4|2427.4|2431.1|2425.1|33
1707213900000|2024-02-06 10:05:00|2431.4|2425.4|2431.1|2425.1|2431.9|2425.9|2430.4|2424.4|30
1707214200000|2024-02-06 10:10:00|2431.4|2425.4|2430.9|2424.9|2431.6|2425.6|2430.4|2424.4|16
1707214500000|2024-02-06 10:15:00|2430.6|2424.6|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|25
1707214800000|2024-02-06 10:20:00|2430.1|2424.1|2428.6|2422.6|2430.1|2424.1|2428.4|2422.4|12
1707215100000|2024-02-06 10:25:00|2428.4|2422.4|2430.6|2424.6|2430.9|2424.9|2428.1|2422.1|31
1707215400000|2024-02-06 10:30:00|2430.4|2424.4|2428.6|2422.6|2430.4|2424.4|2428.4|2422.4|26
1707215700000|2024-02-06 10:35:00|2428.4|2422.4|2428.9|2422.9|2429.9|2423.9|2428.4|2422.4|22
1707216000000|2024-02-06 10:40:00|2428.6|2422.6|2428.6|2422.6|2429.6|2423.6|2428.6|2422.6|19
1707216300000|2024-02-06 10:45:00|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.4|2422.4|23
1707216600000|2024-02-06 10:50:00|2429.6|2423.6|2430.6|2424.6|2431.6|2425.6|2429.4|2423.4|32
1707216900000|2024-02-06 10:55:00|2430.9|2424.9|2430.9|2424.9|2431.9|2425.9|2429.6|2423.6|34
1707217200000|2024-02-06 11:00:00|2431.1|2425.1|2430.9|2424.9|2432.4|2426.4|2430.4|2424.4|36
1707217500000|2024-02-06 11:05:00|2430.6|2424.6|2429.4|2423.4|2430.6|2424.6|2428.6|2422.6|13
1707217800000|2024-02-06 11:10:00|2429.1|2423.1|2429.4|2423.4|2430.1|2424.1|2428.9|2422.9|32
1707218100000|2024-02-06 11:15:00|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2428.4|2422.4|25
1707218400000|2024-02-06 11:20:00|2429.9|2423.9|2428.4|2422.4|2430.1|2424.1|2428.4|2422.4|32
1707218700000|2024-02-06 11:25:00|2428.6|2422.6|2428.4|2422.4|2428.9|2422.9|2428.1|2422.1|11
1707219000000|2024-02-06 11:30:00|2428.6|2422.6|2428.9|2422.9|2429.6|2423.6|2428.4|2422.4|24
1707219300000|2024-02-06 11:35:00|2429.1|2423.1|2426.4|2420.4|2429.1|2423.1|2426.1|2420.1|10
1707219600000|2024-02-06 11:40:00|2426.6|2420.6|2427.4|2421.4|2428.1|2422.1|2426.6|2420.6|20
1707219900000|2024-02-06 11:45:00|2427.6|2421.6|2429.1|2423.1|2429.1|2423.1|2427.1|2421.1|19
1707220200000|2024-02-06 11:50:00|2429.4|2423.4|2430.6|2424.6|2430.6|2424.6|2428.6|2422.6|20
1707220500000|2024-02-06 11:55:00|2430.4|2424.4|2428.9|2422.9|2430.4|2424.4|2428.6|2422.6|32
1707220800000|2024-02-06 12:00:00|2428.6|2422.6|2426.9|2420.9|2429.1|2423.1|2426.9|2420.9|24
1707221100000|2024-02-06 12:05:00|2426.6|2420.6|2428.1|2422.1|2428.9|2422.9|2426.6|2420.6|30
1707221400000|2024-02-06 12:10:00|2427.9|2421.9|2428.4|2422.4|2430.6|2424.6|2427.4|2421.4|33
1707221700000|2024-02-06 12:15:00|2428.1|2422.1|2429.9|2423.9|2430.4|2424.4|2427.6|2421.6|32
1707222000000|2024-02-06 12:20:00|2430.1|2424.1|2427.4|2421.4|2430.4|2424.4|2427.1|2421.1|34
1707222300000|2024-02-06 12:25:00|2427.6|2421.6|2430.6|2424.6|2430.9|2424.9|2427.6|2421.6|28
1707222600000|2024-02-06 12:30:00|2430.4|2424.4|2429.9|2423.9|2431.9|2425.9|2429.9|2423.9|34
1707222900000|2024-02-06 12:35:00|2429.6|2423.6|2429.9|2423.9|2430.1|2424.1|2429.1|2423.1|16
1707223200000|2024-02-06 12:40:00|2430.1|2424.1|2429.4|2423.4|2430.4|2424.4|2428.4|2422.4|47
1707223500000|2024-02-06 12:45:00|2429.1|2423.1|2431.6|2425.6|2431.6|2425.6|2428.9|2422.9|33
1707223800000|2024-02-06 12:50:00|2431.4|2425.4|2429.4|2423.4|2431.6|2425.6|2429.4|2423.4|48
1707224100000|2024-02-06 12:55:00|2429.1|2423.1|2429.1|2423.1|2431.6|2425.6|2428.9|2422.9|47
1707224400000|2024-02-06 13:00:00|2428.6|2422.6|2433.4|2427.4|2434|2428|2425.9|2419.9|197
1707224700000|2024-02-06 13:05:00|2433.1|2427.1|2436.1|2430.1|2436.6|2430.6|2432.3|2426.3|168
1707225000000|2024-02-06 13:10:00|2435.9|2429.9|2439.4|2433.4|2440.9|2434.9|2434.4|2428.4|112
1707225300000|2024-02-06 13:15:00|2439.6|2433.6|2441.6|2435.6|2442.1|2436.1|2439.6|2433.6|66
1707225600000|2024-02-06 13:20:00|2441.9|2435.9|2440.1|2434.1|2442.6|2436.6|2440.1|2434.1|59
1707225900000|2024-02-06 13:25:00|2440.4|2434.4|2440.6|2434.6|2441.4|2435.4|2438.1|2432.1|83
1707226200000|2024-02-06 13:30:00|2440.9|2434.9|2435.4|2429.4|2440.9|2434.9|2435.4|2429.4|89
1707226500000|2024-02-06 13:35:00|2435.1|2429.1|2431.4|2425.4|2435.9|2429.9|2431.1|2425.1|94
1707226800000|2024-02-06 13:40:00|2431.6|2425.6|2430.9|2424.9|2432.1|2426.1|2430.6|2424.6|59
1707227100000|2024-02-06 13:45:00|2430.6|2424.6|2430.1|2424.1|2432.4|2426.4|2430.1|2424.1|53
1707227400000|2024-02-06 13:50:00|2430.6|2424.6|2434.6|2428.6|2435.4|2429.4|2430.4|2424.4|62
1707227700000|2024-02-06 13:55:00|2434.4|2428.4|2435.4|2429.4|2436.6|2430.6|2434.1|2428.1|100
1707228000000|2024-02-06 14:00:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2432.9|2426.9|48
1707228300000|2024-02-06 14:05:00|2435.9|2429.9|2436.9|2430.9|2437.4|2431.4|2433.4|2427.4|60
1707228600000|2024-02-06 14:10:00|2437.1|2431.1|2434.9|2428.9|2437.4|2431.4|2433.6|2427.6|64
1707228900000|2024-02-06 14:15:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2432.1|2426.1|99
1707229200000|2024-02-06 14:20:00|2433.4|2427.4|2437.4|2431.4|2437.6|2431.6|2432.9|2426.9|97
1707229500000|2024-02-06 14:25:00|2437.6|2431.6|2445.9|2439.9|2445.9|2439.9|2437.1|2431.1|98
1707229800000|2024-02-06 14:30:00|2446.1|2440.1|2444.1|2438.1|2446.6|2440.6|2442.8|2436.8|101
1707230100000|2024-02-06 14:35:00|2443.9|2437.9|2441.4|2435.4|2445.4|2439.4|2440.4|2434.4|114
1707230400000|2024-02-06 14:40:00|2441.6|2435.6|2445.9|2439.9|2446.1|2440.1|2441.1|2435.1|67
1707230700000|2024-02-06 14:45:00|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2444.6|2438.6|125
1707231000000|2024-02-06 14:50:00|2445.6|2439.6|2440.9|2434.9|2446.1|2440.1|2440.6|2434.6|77
1707231300000|2024-02-06 14:55:00|2441.1|2435.1|2442.4|2436.4|2444.4|2438.4|2440.9|2434.9|106
1707231600000|2024-02-06 15:00:00|2442.1|2436.1|2440.4|2434.4|2442.1|2436.1|2439.6|2433.6|59
1707231900000|2024-02-06 15:05:00|2440.1|2434.1|2441.4|2435.4|2441.9|2435.9|2439.9|2433.9|48
1707232200000|2024-02-06 15:10:00|2441.6|2435.6|2442.6|2436.6|2443.9|2437.9|2441.4|2435.4|22
1707232500000|2024-02-06 15:15:00|2442.4|2436.4|2441.4|2435.4|2442.4|2436.4|2440.1|2434.1|37
1707232800000|2024-02-06 15:20:00|2441.1|2435.1|2440.1|2434.1|2442.4|2436.4|2440.1|2434.1|16
1707233100000|2024-02-06 15:25:00|2440.4|2434.4|2437.6|2431.6|2440.9|2434.9|2437.6|2431.6|48
1707233400000|2024-02-06 15:30:00|2437.4|2431.4|2440.1|2434.1|2440.6|2434.6|2437.4|2431.4|112
1707233700000|2024-02-06 15:35:00|2439.9|2433.9|2440.9|2434.9|2443.9|2437.9|2439.9|2433.9|32
1707234000000|2024-02-06 15:40:00|2441.1|2435.1|2439.6|2433.6|2442.4|2436.4|2439.1|2433.1|92
1707234300000|2024-02-06 15:45:00|2439.9|2433.9|2437.9|2431.9|2439.9|2433.9|2436.6|2430.6|169
1707234600000|2024-02-06 15:50:00|2437.6|2431.6|2438.9|2432.9|2438.9|2432.9|2436.6|2430.6|119
1707234900000|2024-02-06 15:55:00|2438.6|2432.6|2438.6|2432.6|2439.9|2433.9|2437.9|2431.9|41
1707235200000|2024-02-06 16:00:00|2438.4|2432.4|2440.6|2434.6|2440.9|2434.9|2437.4|2431.4|79
1707235500000|2024-02-06 16:05:00|2440.4|2434.4|2444.1|2438.1|2446.4|2440.4|2439.9|2433.9|79
1707235800000|2024-02-06 16:10:00|2443.9|2437.9|2445.1|2439.1|2445.1|2439.1|2441.9|2435.9|64
1707236100000|2024-02-06 16:15:00|2444.9|2438.9|2446.9|2440.9|2446.9|2440.9|2443.1|2437.1|60
1707236400000|2024-02-06 16:20:00|2447.1|2441.1|2439.1|2433.1|2447.1|2441.1|2438.6|2432.6|99
1707236700000|2024-02-06 16:25:00|2439.4|2433.4|2436.4|2430.4|2439.6|2433.6|2435.9|2429.9|97
1707237000000|2024-02-06 16:30:00|2436.6|2430.6|2438.6|2432.6|2439.4|2433.4|2435.9|2429.9|86
1707237300000|2024-02-06 16:35:00|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2433.9|2427.9|161
1707237600000|2024-02-06 16:40:00|2437.4|2431.4|2438.1|2432.1|2439.4|2433.4|2437.1|2431.1|34
1707237900000|2024-02-06 16:45:00|2437.9|2431.9|2437.6|2431.6|2438.6|2432.6|2436.6|2430.6|50
1707238200000|2024-02-06 16:50:00|2437.9|2431.9|2439.6|2433.6|2440.4|2434.4|2437.9|2431.9|35
1707238500000|2024-02-06 16:55:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|19
1707238800000|2024-02-06 17:00:00|2439.1|2433.1|2437.4|2431.4|2439.6|2433.6|2437.4|2431.4|19
1707239100000|2024-02-06 17:05:00|2437.6|2431.6|2436.9|2430.9|2437.6|2431.6|2436.1|2430.1|12
1707239400000|2024-02-06 17:10:00|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|6
1707239700000|2024-02-06 17:15:00|2436.4|2430.4|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|9
1707240000000|2024-02-06 17:20:00|2436.4|2430.4|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|3
1707240300000|2024-02-06 17:25:00|2436.4|2430.4|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|10
1707240600000|2024-02-06 17:30:00|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.4|2431.4|6
1707240900000|2024-02-06 17:35:00|2438.1|2432.1|2438.9|2432.9|2439.4|2433.4|2437.9|2431.9|22
1707241200000|2024-02-06 17:40:00|2438.6|2432.6|2438.6|2432.6|2438.9|2432.9|2437.6|2431.6|20
1707241500000|2024-02-06 17:45:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|6
1707241800000|2024-02-06 17:50:00|2438.1|2432.1|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|4
1707242100000|2024-02-06 17:55:00|2438|2432|2437.8|2431.8|2438|2432|2437.5|2431.5|14
1707242400000|2024-02-06 18:00:00|2438|2432|2438.3|2432.3|2438.5|2432.5|2437.5|2431.5|12
1707242700000|2024-02-06 18:05:00|2438|2432|2436.5|2430.5|2438.3|2432.3|2436.5|2430.5|9
1707243000000|2024-02-06 18:10:00|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2434.9|2428.9|17
1707243300000|2024-02-06 18:15:00|2435.6|2429.6|2435|2429|2435.6|2429.6|2434.4|2428.4|10
1707243600000|2024-02-06 18:20:00|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.5|2428.5|3
1707243900000|2024-02-06 18:25:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|4
1707244200000|2024-02-06 18:30:00|2435.3|2429.3|2435.3|2429.3|2436.1|2430.1|2434.3|2428.3|22
1707244500000|2024-02-06 18:35:00|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|3
1707244800000|2024-02-06 18:40:00|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2434.8|2428.8|6
1707245100000|2024-02-06 18:45:00|2435.5|2429.5|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|8
1707245400000|2024-02-06 18:50:00|2435|2429|2435.3|2429.3|2435.5|2429.5|2433.8|2427.8|17
1707245700000|2024-02-06 18:55:00|2441.8|2423|2442.5|2423.8|2442.5|2423.8|2441.8|2423|3
1707267600000|2024-02-07 01:00:00|2438.5|2432.5|2440.3|2434.3|2441.3|2435.3|2437.6|2431.6|53
1707267900000|2024-02-07 01:05:00|2440|2434|2440.1|2434.1|2440.5|2434.5|2438.6|2432.6|89
1707268200000|2024-02-07 01:10:00|2439.9|2433.9|2439.5|2433.5|2440.1|2434.1|2436.9|2430.9|54
1707268500000|2024-02-07 01:15:00|2439.3|2433.3|2438.4|2432.4|2440|2434|2437.9|2431.9|145
1707268800000|2024-02-07 01:20:00|2438.6|2432.6|2438.8|2432.8|2439|2433|2437.8|2431.8|62
1707269100000|2024-02-07 01:25:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2437.3|2431.3|36
1707269400000|2024-02-07 01:30:00|2437.8|2431.8|2439.3|2433.3|2440.5|2434.5|2436.5|2430.5|80
1707269700000|2024-02-07 01:35:00|2439.5|2433.5|2437.8|2431.8|2439.8|2433.8|2436.3|2430.3|51
1707270000000|2024-02-07 01:40:00|2437.5|2431.5|2439.3|2433.3|2439.8|2433.8|2437.3|2431.3|63
1707270300000|2024-02-07 01:45:00|2439|2433|2441|2435|2441.8|2435.8|2438.3|2432.3|69
1707270600000|2024-02-07 01:50:00|2440.8|2434.8|2441.5|2435.5|2442|2436|2439.8|2433.8|26
1707270900000|2024-02-07 01:55:00|2441.8|2435.8|2443.8|2437.8|2444|2438|2441.8|2435.8|43
1707271200000|2024-02-07 02:00:00|2443.5|2437.5|2444|2438|2444.5|2438.5|2442|2436|104
1707271500000|2024-02-07 02:05:00|2444.3|2438.3|2442|2436|2444.5|2438.5|2441.5|2435.5|71
1707271800000|2024-02-07 02:10:00|2441.8|2435.8|2441.3|2435.3|2442|2436|2440|2434|62
1707272100000|2024-02-07 02:15:00|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|8
1707272400000|2024-02-07 02:20:00|2440.3|2434.3|2440.8|2434.8|2441.5|2435.5|2440.3|2434.3|12
1707272700000|2024-02-07 02:25:00|2441|2435|2441|2435|2441.8|2435.8|2440.8|2434.8|14
1707273000000|2024-02-07 02:30:00|2440.8|2434.8|2434.5|2428.5|2440.8|2434.8|2434.5|2428.5|98
1707273300000|2024-02-07 02:35:00|2434.3|2428.3|2434.5|2428.5|2435.3|2429.3|2434|2428|57
1707273600000|2024-02-07 02:40:00|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|20
1707273900000|2024-02-07 02:45:00|2435.3|2429.3|2434.5|2428.5|2436.3|2430.3|2433.5|2427.5|46
1707274200000|2024-02-07 02:50:00|2434.8|2428.8|2433.3|2427.3|2434.8|2428.8|2433.3|2427.3|37
1707274500000|2024-02-07 02:55:00|2433|2427|2431|2425|2433|2427|2429.5|2423.5|48
1707274800000|2024-02-07 03:00:00|2431.5|2425.5|2429.5|2423.5|2431.8|2425.8|2429.3|2423.3|47
1707275100000|2024-02-07 03:05:00|2429.3|2423.3|2432.3|2426.3|2432.3|2426.3|2428.8|2422.8|31
1707275400000|2024-02-07 03:10:00|2432|2426|2430.8|2424.8|2432.3|2426.3|2429.3|2423.3|28
1707275700000|2024-02-07 03:15:00|2430.5|2424.5|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|21
1707276000000|2024-02-07 03:20:00|2431.5|2425.5|2428.5|2422.5|2431.5|2425.5|2428.5|2422.5|44
1707276300000|2024-02-07 03:25:00|2428.8|2422.8|2430.5|2424.5|2431.8|2425.8|2428.3|2422.3|62
1707276600000|2024-02-07 03:30:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430|2424|7
1707276900000|2024-02-07 03:35:00|2430|2424|2429.5|2423.5|2430.3|2424.3|2429.5|2423.5|5
1707277200000|2024-02-07 03:40:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|4
1707277500000|2024-02-07 03:45:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2428.8|2422.8|8
1707277800000|2024-02-07 03:50:00|2429.5|2423.5|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|7
1707278400000|2024-02-07 04:00:00|2430|2424|2429.8|2423.8|2430|2424|2429.5|2423.5|9
1707278700000|2024-02-07 04:05:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|8
1707279000000|2024-02-07 04:10:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1707279300000|2024-02-07 04:15:00|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1707279600000|2024-02-07 04:20:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1707280200000|2024-02-07 04:30:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1707280500000|2024-02-07 04:35:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|4
1707280800000|2024-02-07 04:40:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|4
1707281100000|2024-02-07 04:45:00|2429.3|2423.3|2428.5|2422.5|2430|2424|2428.5|2422.5|8
1707281400000|2024-02-07 04:50:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1707281700000|2024-02-07 04:55:00|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.5|2422.5|6
1707282000000|2024-02-07 05:00:00|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2426.5|2420.5|35
1707282300000|2024-02-07 05:05:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|10
1707282600000|2024-02-07 05:10:00|2427.3|2421.3|2427.3|2421.3|2427.8|2421.8|2426.5|2420.5|19
1707282900000|2024-02-07 05:15:00|2427|2421|2427|2421|2427.5|2421.5|2426.5|2420.5|22
1707283200000|2024-02-07 05:20:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|16
1707283500000|2024-02-07 05:25:00|2426.8|2420.8|2426.5|2420.5|2427|2421|2426.5|2420.5|6
1707283800000|2024-02-07 05:30:00|2426.3|2420.3|2425.3|2419.3|2429.3|2423.3|2425|2419|67
1707284100000|2024-02-07 05:35:00|2426|2420|2425.3|2419.3|2426|2420|2425|2419|48
1707284400000|2024-02-07 05:40:00|2425|2419|2425|2419|2425.3|2419.3|2424.5|2418.5|29
1707284700000|2024-02-07 05:45:00|2425.3|2419.3|2421.8|2415.8|2426|2420|2421.8|2415.8|41
1707285000000|2024-02-07 05:50:00|2422.3|2416.3|2422|2416|2423.5|2417.5|2421.3|2415.3|46
1707285300000|2024-02-07 05:55:00|2421.8|2415.8|2421.5|2415.5|2423.3|2417.3|2420.5|2414.5|84
1707285600000|2024-02-07 06:00:00|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|52
1707285900000|2024-02-07 06:05:00|2421|2415|2423|2417|2423.5|2417.5|2420.5|2414.5|40
1707286200000|2024-02-07 06:10:00|2422.8|2416.8|2422|2416|2422.8|2416.8|2421.5|2415.5|40
1707286500000|2024-02-07 06:15:00|2421.8|2415.8|2423.3|2417.3|2423.3|2417.3|2421.3|2415.3|23
1707286800000|2024-02-07 06:20:00|2422.8|2416.8|2424.8|2418.8|2424.8|2418.8|2422.5|2416.5|35
1707287100000|2024-02-07 06:25:00|2424.5|2418.5|2424|2418|2425.3|2419.3|2423|2417|48
1707287400000|2024-02-07 06:30:00|2423.8|2417.8|2425.5|2419.5|2426.3|2420.3|2423.3|2417.3|42
1707287700000|2024-02-07 06:35:00|2425.8|2419.8|2426.3|2420.3|2426.8|2420.8|2425|2419|52
1707288000000|2024-02-07 06:40:00|2426.5|2420.5|2426.3|2420.3|2427|2421|2426.3|2420.3|33
1707288300000|2024-02-07 06:45:00|2426.5|2420.5|2426.3|2420.3|2428.3|2422.3|2426.3|2420.3|137
1707288600000|2024-02-07 06:50:00|2426.5|2420.5|2429.3|2423.3|2429.8|2423.8|2426.5|2420.5|126
1707288900000|2024-02-07 06:55:00|2429.5|2423.5|2431.5|2425.5|2432.8|2426.8|2429.5|2423.5|116
1707289200000|2024-02-07 07:00:00|2431.3|2425.3|2428.5|2422.5|2431.3|2425.3|2428.3|2422.3|31
1707289500000|2024-02-07 07:05:00|2428.3|2422.3|2427|2421|2429.5|2423.5|2426.5|2420.5|31
1707289800000|2024-02-07 07:10:00|2426.8|2420.8|2425.5|2419.5|2427.3|2421.3|2424.8|2418.8|23
1707290100000|2024-02-07 07:15:00|2426.3|2420.3|2426.3|2420.3|2426.8|2420.8|2425|2419|21
1707290400000|2024-02-07 07:20:00|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2424.8|2418.8|17
1707290700000|2024-02-07 07:25:00|2425.3|2419.3|2424.8|2418.8|2426.3|2420.3|2423.3|2417.3|27
1707291000000|2024-02-07 07:30:00|2424.5|2418.5|2421.5|2415.5|2424.5|2418.5|2420.8|2414.8|32
1707291300000|2024-02-07 07:35:00|2421.3|2415.3|2421|2415|2421.8|2415.8|2419.5|2413.5|31
1707291600000|2024-02-07 07:40:00|2420.8|2414.8|2420.8|2414.8|2421.5|2415.5|2419.8|2413.8|38
1707291900000|2024-02-07 07:45:00|2420.5|2414.5|2418.5|2412.5|2420.8|2414.8|2417.8|2411.8|49
1707292200000|2024-02-07 07:50:00|2418.3|2412.3|2420.8|2414.8|2421|2415|2418.3|2412.3|17
1707292500000|2024-02-07 07:55:00|2420.9|2414.9|2424.1|2418.1|2424.1|2418.1|2420.6|2414.6|51
1707292800000|2024-02-07 08:00:00|2424.4|2418.4|2425.1|2419.1|2426.6|2420.6|2421.1|2415.1|97
1707293100000|2024-02-07 08:05:00|2424.9|2418.9|2427.4|2421.4|2428.1|2422.1|2424.6|2418.6|50
1707293400000|2024-02-07 08:10:00|2427.1|2421.1|2424.6|2418.6|2429.9|2423.9|2423.1|2417.1|50
1707293700000|2024-02-07 08:15:00|2424.9|2418.9|2424.9|2418.9|2426.4|2420.4|2424.9|2418.9|27
1707294000000|2024-02-07 08:20:00|2425.1|2419.1|2423.6|2417.6|2425.1|2419.1|2423.4|2417.4|40
1707294300000|2024-02-07 08:25:00|2423.4|2417.4|2424.6|2418.6|2425.9|2419.9|2423.4|2417.4|35
1707294600000|2024-02-07 08:30:00|2424.4|2418.4|2420.9|2414.9|2424.9|2418.9|2420.6|2414.6|44
1707294900000|2024-02-07 08:35:00|2421.1|2415.1|2422.4|2416.4|2423.6|2417.6|2419.6|2413.6|46
1707295200000|2024-02-07 08:40:00|2421.9|2415.9|2421.9|2415.9|2422.9|2416.9|2420.4|2414.4|25
1707295500000|2024-02-07 08:45:00|2421.6|2415.6|2422.1|2416.1|2423.6|2417.6|2420.6|2414.6|31
1707295800000|2024-02-07 08:50:00|2422.4|2416.4|2422.9|2416.9|2423.9|2417.9|2422.1|2416.1|33
1707296100000|2024-02-07 08:55:00|2422.6|2416.6|2423.4|2417.4|2424.5|2418.5|2422.6|2416.6|38
1707296400000|2024-02-07 09:00:00|2423.1|2417.1|2412.1|2406.1|2423.1|2417.1|2411.9|2405.9|93
1707296700000|2024-02-07 09:05:00|2412.4|2406.4|2411.6|2405.6|2414.4|2408.4|2411.1|2405.1|58
1707297000000|2024-02-07 09:10:00|2411.4|2405.4|2409.1|2403.1|2412.6|2406.6|2408.9|2402.9|51
1707297300000|2024-02-07 09:15:00|2408.9|2402.9|2407.9|2401.9|2410.4|2404.4|2406.4|2400.4|52
1707297600000|2024-02-07 09:20:00|2407.4|2401.4|2409.9|2403.9|2411.9|2405.9|2407.1|2401.1|77
1707297900000|2024-02-07 09:25:00|2409.6|2403.6|2408.1|2402.1|2409.9|2403.9|2407.1|2401.1|35
1707298200000|2024-02-07 09:30:00|2407.9|2401.9|2409.4|2403.4|2410.1|2404.1|2407.6|2401.6|40
1707298500000|2024-02-07 09:35:00|2409.1|2403.1|2406.6|2400.6|2409.1|2403.1|2406.6|2400.6|37
1707298800000|2024-02-07 09:40:00|2406.4|2400.4|2405.1|2399.1|2406.4|2400.4|2404.9|2398.9|21
1707299100000|2024-02-07 09:45:00|2404.9|2398.9|2404.6|2398.6|2405.6|2399.6|2401.4|2395.4|49
1707299400000|2024-02-07 09:50:00|2404.9|2398.9|2403.1|2397.1|2405.1|2399.1|2401.6|2395.6|62
1707299700000|2024-02-07 09:55:00|2402.9|2396.9|2401.1|2395.1|2403.9|2397.9|2400.9|2394.9|39
1707300000000|2024-02-07 10:00:00|2400.9|2394.9|2401.1|2395.1|2402.4|2396.4|2400.6|2394.6|31
1707300300000|2024-02-07 10:05:00|2401.4|2395.4|2402.9|2396.9|2403.4|2397.4|2401.1|2395.1|49
1707300600000|2024-02-07 10:10:00|2402.6|2396.6|2400.4|2394.4|2403.4|2397.4|2399.6|2393.6|37
1707300900000|2024-02-07 10:15:00|2400.6|2394.6|2405.1|2399.1|2406.6|2400.6|2400.6|2394.6|65
1707301200000|2024-02-07 10:20:00|2404.9|2398.9|2406.6|2400.6|2406.9|2400.9|2403.6|2397.6|45
1707301500000|2024-02-07 10:25:00|2406.4|2400.4|2408.4|2402.4|2409.6|2403.6|2405.9|2399.9|41
1707301800000|2024-02-07 10:30:00|2408.6|2402.6|2406.4|2400.4|2408.6|2402.6|2406.4|2400.4|27
1707302100000|2024-02-07 10:35:00|2406.1|2400.1|2406.6|2400.6|2407.6|2401.6|2406.1|2400.1|20
1707302400000|2024-02-07 10:40:00|2406.4|2400.4|2407.1|2401.1|2407.1|2401.1|2406.4|2400.4|24
1707302700000|2024-02-07 10:45:00|2406.9|2400.9|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|7
1707303000000|2024-02-07 10:50:00|2406.6|2400.6|2405.6|2399.6|2406.6|2400.6|2404.4|2398.4|38
1707303300000|2024-02-07 10:55:00|2405.9|2399.9|2407.4|2401.4|2407.9|2401.9|2405.6|2399.6|22
1707303600000|2024-02-07 11:00:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2405.9|2399.9|15
1707303900000|2024-02-07 11:05:00|2406.9|2400.9|2406.9|2400.9|2407.4|2401.4|2405.6|2399.6|19
1707304200000|2024-02-07 11:10:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|19
1707304500000|2024-02-07 11:15:00|2406.6|2400.6|2410.9|2404.9|2412.1|2406.1|2406.6|2400.6|39
1707304800000|2024-02-07 11:20:00|2410.6|2404.6|2410.4|2404.4|2413.1|2407.1|2410.1|2404.1|35
1707305100000|2024-02-07 11:25:00|2410.1|2404.1|2410.6|2404.6|2411.1|2405.1|2409.4|2403.4|21
1707305400000|2024-02-07 11:30:00|2410.4|2404.4|2410.4|2404.4|2411.6|2405.6|2409.9|2403.9|21
1707305700000|2024-02-07 11:35:00|2410.6|2404.6|2409.9|2403.9|2411.6|2405.6|2409.9|2403.9|29
1707306000000|2024-02-07 11:40:00|2409.6|2403.6|2408.4|2402.4|2410.1|2404.1|2407.9|2401.9|30
1707306300000|2024-02-07 11:45:00|2408.1|2402.1|2409.1|2403.1|2410.1|2404.1|2408.1|2402.1|24
1707306600000|2024-02-07 11:50:00|2408.9|2402.9|2410.4|2404.4|2411.4|2405.4|2408.9|2402.9|27
1707306900000|2024-02-07 11:55:00|2410.9|2404.9|2410.4|2404.4|2413.1|2407.1|2410.4|2404.4|24
1707307200000|2024-02-07 12:00:00|2410.1|2404.1|2409.6|2403.6|2411.1|2405.1|2409.4|2403.4|36
1707307500000|2024-02-07 12:05:00|2409.4|2403.4|2408.4|2402.4|2410.1|2404.1|2408.4|2402.4|33
1707307800000|2024-02-07 12:10:00|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2407.9|2401.9|33
1707308100000|2024-02-07 12:15:00|2408.4|2402.4|2410.1|2404.1|2410.1|2404.1|2408.1|2402.1|17
1707308400000|2024-02-07 12:20:00|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2408.4|2402.4|26
1707308700000|2024-02-07 12:25:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2408.9|2402.9|41
1707309000000|2024-02-07 12:30:00|2409.6|2403.6|2411.4|2405.4|2411.4|2405.4|2409.4|2403.4|44
1707309300000|2024-02-07 12:35:00|2411.1|2405.1|2409.9|2403.9|2411.4|2405.4|2409.1|2403.1|55
1707309600000|2024-02-07 12:40:00|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2409.1|2403.1|35
1707309900000|2024-02-07 12:45:00|2410.9|2404.9|2411.6|2405.6|2412.1|2406.1|2410.4|2404.4|54
1707310200000|2024-02-07 12:50:00|2411.4|2405.4|2415.1|2409.1|2415.1|2409.1|2411.4|2405.4|79
1707310500000|2024-02-07 12:55:00|2414.9|2408.9|2413.9|2407.9|2417.4|2411.4|2413.9|2407.9|113
1707310800000|2024-02-07 13:00:00|2414.1|2408.1|2416.9|2410.9|2417.4|2411.4|2412.3|2406.3|188
1707311100000|2024-02-07 13:05:00|2417.1|2411.1|2414.4|2408.4|2417.6|2411.6|2413.6|2407.6|89
1707311400000|2024-02-07 13:10:00|2414.1|2408.1|2415.1|2409.1|2416.1|2410.1|2412.4|2406.4|47
1707311700000|2024-02-07 13:15:00|2414.9|2408.9|2415.1|2409.1|2415.9|2409.9|2413.6|2407.6|52
1707312000000|2024-02-07 13:20:00|2414.9|2408.9|2414.1|2408.1|2415.4|2409.4|2413.9|2407.9|73
1707312300000|2024-02-07 13:25:00|2413.9|2407.9|2410.9|2404.9|2414.6|2408.6|2410.9|2404.9|62
1707312600000|2024-02-07 13:30:00|2410.6|2404.6|2410.1|2404.1|2412.6|2406.6|2409.4|2403.4|75
1707312900000|2024-02-07 13:35:00|2409.9|2403.9|2409.4|2403.4|2411.4|2405.4|2409.1|2403.1|108
1707313200000|2024-02-07 13:40:00|2409.6|2403.6|2408.4|2402.4|2411.4|2405.4|2408.4|2402.4|79
1707313500000|2024-02-07 13:45:00|2408.9|2402.9|2409.4|2403.4|2410.1|2404.1|2408.4|2402.4|59
1707313800000|2024-02-07 13:50:00|2409.1|2403.1|2409.9|2403.9|2410.4|2404.4|2409.1|2403.1|35
1707314100000|2024-02-07 13:55:00|2409.4|2403.4|2409.6|2403.6|2411.6|2405.6|2407.1|2401.1|54
1707314400000|2024-02-07 14:00:00|2409.4|2403.4|2410.6|2404.6|2411.4|2405.4|2407.9|2401.9|68
1707314700000|2024-02-07 14:05:00|2410.9|2404.9|2410.1|2404.1|2411.9|2405.9|2407.9|2401.9|55
1707315000000|2024-02-07 14:10:00|2410.4|2404.4|2409.4|2403.4|2411.9|2405.9|2407.6|2401.6|57
1707315300000|2024-02-07 14:15:00|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2407.6|2401.6|46
1707315600000|2024-02-07 14:20:00|2408.9|2402.9|2405.1|2399.1|2410.9|2404.9|2405.1|2399.1|61
1707315900000|2024-02-07 14:25:00|2405.6|2399.6|2405.6|2399.6|2406.1|2400.1|2404.4|2398.4|101
1707316200000|2024-02-07 14:30:00|2405.4|2399.4|2404.6|2398.6|2405.9|2399.9|2404.4|2398.4|126
1707316500000|2024-02-07 14:35:00|2404.4|2398.4|2406.6|2400.6|2406.9|2400.9|2403.4|2397.4|92
1707316800000|2024-02-07 14:40:00|2406.9|2400.9|2409.4|2403.4|2410.6|2404.6|2406.6|2400.6|120
1707317100000|2024-02-07 14:45:00|2409.6|2403.6|2409.4|2403.4|2410.1|2404.1|2407.4|2401.4|89
1707317400000|2024-02-07 14:50:00|2409.6|2403.6|2410.6|2404.6|2412.6|2406.6|2409.1|2403.1|70
1707317700000|2024-02-07 14:55:00|2410.4|2404.4|2412.6|2406.6|2413.4|2407.4|2410.1|2404.1|56
1707318000000|2024-02-07 15:00:00|2413.1|2407.1|2413.1|2407.1|2416.1|2410.1|2412.9|2406.9|54
1707318300000|2024-02-07 15:05:00|2413.4|2407.4|2414.1|2408.1|2415.1|2409.1|2412.9|2406.9|39
1707318600000|2024-02-07 15:10:00|2413.9|2407.9|2415.4|2409.4|2418.1|2412.1|2413.6|2407.6|48
1707318900000|2024-02-07 15:15:00|2415.1|2409.1|2414.9|2408.9|2416.4|2410.4|2414.4|2408.4|44
1707319200000|2024-02-07 15:20:00|2414.6|2408.6|2417.9|2411.9|2418.9|2412.9|2414.4|2408.4|43
1707319500000|2024-02-07 15:25:00|2417.6|2411.6|2416.1|2410.1|2418.1|2412.1|2416.1|2410.1|40
1707319800000|2024-02-07 15:30:00|2415.9|2409.9|2413.6|2407.6|2417.6|2411.6|2412.6|2406.6|71
1707320100000|2024-02-07 15:35:00|2413.9|2407.9|2411.9|2405.9|2413.9|2407.9|2411.4|2405.4|49
1707320400000|2024-02-07 15:40:00|2412.1|2406.1|2411.1|2405.1|2413.6|2407.6|2411.1|2405.1|52
1707320700000|2024-02-07 15:45:00|2410.9|2404.9|2409.6|2403.6|2411.9|2405.9|2409.6|2403.6|66
1707321000000|2024-02-07 15:50:00|2409.4|2403.4|2411.4|2405.4|2412.4|2406.4|2408.1|2402.1|78
1707321300000|2024-02-07 15:55:00|2411.6|2405.6|2410.1|2404.1|2412.4|2406.4|2409.1|2403.1|53
1707321600000|2024-02-07 16:00:00|2410.4|2404.4|2409.4|2403.4|2410.9|2404.9|2409.1|2403.1|31
1707321900000|2024-02-07 16:05:00|2409.1|2403.1|2409.6|2403.6|2410.4|2404.4|2408.4|2402.4|44
1707322200000|2024-02-07 16:10:00|2409.9|2403.9|2410.6|2404.6|2410.6|2404.6|2408.4|2402.4|60
1707322500000|2024-02-07 16:15:00|2410.4|2404.4|2406.6|2400.6|2410.4|2404.4|2406.4|2400.4|59
1707322800000|2024-02-07 16:20:00|2406.4|2400.4|2404.9|2398.9|2407.1|2401.1|2403.9|2397.9|148
1707323100000|2024-02-07 16:25:00|2404.6|2398.6|2404.1|2398.1|2405.6|2399.6|2402.4|2396.4|93
1707323400000|2024-02-07 16:30:00|2404.4|2398.4|2404.1|2398.1|2405.4|2399.4|2403.5|2397.5|115
1707323700000|2024-02-07 16:35:00|2404.4|2398.4|2405.6|2399.6|2406|2400|2401.8|2395.8|101
1707324000000|2024-02-07 16:40:00|2405.4|2399.4|2406.4|2400.4|2406.4|2400.4|2405.1|2399.1|37
1707324300000|2024-02-07 16:45:00|2406.6|2400.6|2404.9|2398.9|2407.9|2401.9|2404.9|2398.9|21
1707324600000|2024-02-07 16:50:00|2405.1|2399.1|2408.6|2402.6|2409.4|2403.4|2405.1|2399.1|47
1707324900000|2024-02-07 16:55:00|2408.4|2402.4|2405.6|2399.6|2408.4|2402.4|2405.6|2399.6|27
1707325200000|2024-02-07 17:00:00|2405.4|2399.4|2405.6|2399.6|2406.4|2400.4|2404.1|2398.1|29
1707325500000|2024-02-07 17:05:00|2405.9|2399.9|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|7
1707325800000|2024-02-07 17:10:00|2405.6|2399.6|2405.9|2399.9|2406.4|2400.4|2405.6|2399.6|8
1707326100000|2024-02-07 17:15:00|2405.6|2399.6|2406.1|2400.1|2406.4|2400.4|2405.6|2399.6|5
1707326400000|2024-02-07 17:20:00|2406.4|2400.4|2406.6|2400.6|2407.1|2401.1|2406.1|2400.1|9
1707326700000|2024-02-07 17:25:00|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2405.6|2399.6|20
1707327000000|2024-02-07 17:30:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|7
1707327300000|2024-02-07 17:35:00|2406.1|2400.1|2406.4|2400.4|2406.9|2400.9|2405.9|2399.9|17
1707327600000|2024-02-07 17:40:00|2406.6|2400.6|2405.6|2399.6|2406.9|2400.9|2405.6|2399.6|6
1707327900000|2024-02-07 17:45:00|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|3
1707328200000|2024-02-07 17:50:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2404.4|2398.4|16
1707328500000|2024-02-07 17:55:00|2404.9|2398.9|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|15
1707328800000|2024-02-07 18:00:00|2405.3|2399.3|2405.3|2399.3|2405.9|2399.9|2404.4|2398.4|18
1707329100000|2024-02-07 18:05:00|2406.8|2400.8|2408.3|2402.3|2408.5|2402.5|2406.8|2400.8|11
1707329400000|2024-02-07 18:10:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2408|2402|9
1707329700000|2024-02-07 18:15:00|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2406.5|2400.5|11
1707330000000|2024-02-07 18:20:00|2406.8|2400.8|2408.3|2402.3|2408.3|2402.3|2406.5|2400.5|10
1707330600000|2024-02-07 18:30:00|2407.8|2401.8|2408.4|2402.4|2408.4|2402.4|2407.8|2401.8|3
1707330900000|2024-02-07 18:35:00|2408.3|2402.3|2409|2403|2409|2403|2408.3|2402.3|3
1707331200000|2024-02-07 18:40:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1707331500000|2024-02-07 18:45:00|2408.8|2402.8|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|6
1707331800000|2024-02-07 18:50:00|2408.8|2402.8|2410.3|2404.3|2410.6|2404.6|2408.8|2402.8|20
1707332100000|2024-02-07 18:55:00|2416.5|2397.8|2416.3|2397.5|2416.5|2397.8|2415.5|2396.8|4
1707354000000|2024-02-08 01:00:00|2409.6|2403.6|2412.5|2406.5|2412.8|2406.8|2409.1|2403.1|50
1707354300000|2024-02-08 01:05:00|2412.8|2406.8|2412.1|2406.1|2413|2407|2410.9|2404.9|54
1707354600000|2024-02-08 01:10:00|2411.9|2405.9|2411.9|2405.9|2413.8|2407.8|2411.3|2405.3|98
1707354900000|2024-02-08 01:15:00|2412|2406|2413.3|2407.3|2414|2408|2411.4|2405.4|48
1707355200000|2024-02-08 01:20:00|2412.8|2406.8|2412.8|2406.8|2414.5|2408.5|2412.5|2406.5|48
1707355500000|2024-02-08 01:25:00|2412.5|2406.5|2412.3|2406.3|2413.5|2407.5|2411.5|2405.5|28
1707355800000|2024-02-08 01:30:00|2412.5|2406.5|2412.5|2406.5|2414|2408|2412.3|2406.3|86
1707356100000|2024-02-08 01:35:00|2412.8|2406.8|2411.3|2405.3|2413.3|2407.3|2411.3|2405.3|41
1707356400000|2024-02-08 01:40:00|2411|2405|2412.8|2406.8|2413.8|2407.8|2410.3|2404.3|37
1707356700000|2024-02-08 01:45:00|2412.5|2406.5|2411.3|2405.3|2412.8|2406.8|2410.8|2404.8|37
1707357000000|2024-02-08 01:50:00|2411.5|2405.5|2412.8|2406.8|2413.8|2407.8|2411.5|2405.5|45
1707357300000|2024-02-08 01:55:00|2412.5|2406.5|2413.3|2407.3|2414|2408|2412|2406|23
1707357600000|2024-02-08 02:00:00|2413|2407|2417.3|2411.3|2417.5|2411.5|2412.8|2406.8|77
1707357900000|2024-02-08 02:05:00|2417.5|2411.5|2417.5|2411.5|2418.8|2412.8|2417.3|2411.3|60
1707358200000|2024-02-08 02:10:00|2417.3|2411.3|2415.8|2409.8|2418|2412|2415.8|2409.8|40
1707358500000|2024-02-08 02:15:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|4
1707358800000|2024-02-08 02:20:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416|2410|5
1707359100000|2024-02-08 02:25:00|2416|2410|2416|2410|2416.3|2410.3|2415.8|2409.8|11
1707359400000|2024-02-08 02:30:00|2415.8|2409.8|2418.5|2412.5|2418.5|2412.5|2415.5|2409.5|33
1707359700000|2024-02-08 02:35:00|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2416.8|2410.8|34
1707360000000|2024-02-08 02:40:00|2419|2413|2418.8|2412.8|2419|2413|2417.8|2411.8|23
1707360300000|2024-02-08 02:45:00|2419|2413|2418|2412|2419.3|2413.3|2417.8|2411.8|24
1707360600000|2024-02-08 02:50:00|2418.3|2412.3|2418.5|2412.5|2419|2413|2418|2412|36
1707360900000|2024-02-08 02:55:00|2418.3|2412.3|2419.3|2413.3|2420|2414|2418|2412|61
1707361200000|2024-02-08 03:00:00|2419|2413|2419.3|2413.3|2420.5|2414.5|2418.8|2412.8|23
1707361500000|2024-02-08 03:05:00|2419|2413|2420|2414|2420.5|2414.5|2419|2413|15
1707361800000|2024-02-08 03:10:00|2420.3|2414.3|2419.3|2413.3|2421|2415|2418.5|2412.5|35
1707362100000|2024-02-08 03:15:00|2419.5|2413.5|2420.8|2414.8|2421.8|2415.8|2419.5|2413.5|22
1707362400000|2024-02-08 03:20:00|2420.5|2414.5|2419|2413|2420.8|2414.8|2418.8|2412.8|26
1707362700000|2024-02-08 03:25:00|2418.8|2412.8|2420.5|2414.5|2420.8|2414.8|2418.3|2412.3|13
1707363000000|2024-02-08 03:30:00|2420.3|2414.3|2420|2414|2420.8|2414.8|2420|2414|19
1707363300000|2024-02-08 03:35:00|2419.8|2413.8|2420.8|2414.8|2420.8|2414.8|2419.8|2413.8|7
1707363600000|2024-02-08 03:40:00|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|5
1707363900000|2024-02-08 03:45:00|2420|2414|2421.3|2415.3|2421.3|2415.3|2419.8|2413.8|9
1707364200000|2024-02-08 03:50:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1707364500000|2024-02-08 03:55:00|2421|2415|2420.8|2414.8|2421|2415|2420.5|2414.5|4
1707364800000|2024-02-08 04:00:00|2421|2415|2420.3|2414.3|2421.5|2415.5|2420.3|2414.3|6
1707365100000|2024-02-08 04:05:00|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2419.3|2413.3|6
1707365400000|2024-02-08 04:10:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1707365700000|2024-02-08 04:15:00|2419.5|2413.5|2420.8|2414.8|2421|2415|2419.5|2413.5|5
1707366000000|2024-02-08 04:20:00|2420.5|2414.5|2420|2414|2420.5|2414.5|2419.8|2413.8|5
1707366300000|2024-02-08 04:25:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1707366600000|2024-02-08 04:30:00|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1707366900000|2024-02-08 04:35:00|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.5|2412.5|6
1707367200000|2024-02-08 04:40:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|6
1707367800000|2024-02-08 04:50:00|2419|2413|2418.3|2412.3|2419|2413|2418.3|2412.3|4
1707368100000|2024-02-08 04:55:00|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|3
1707368400000|2024-02-08 05:00:00|2419|2413|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|5
1707368700000|2024-02-08 05:05:00|2418.8|2412.8|2419.3|2413.3|2419.5|2413.5|2418.5|2412.5|21
1707369000000|2024-02-08 05:10:00|2419|2413|2419.5|2413.5|2419.8|2413.8|2419|2413|7
1707369300000|2024-02-08 05:15:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.8|2412.8|10
1707369600000|2024-02-08 05:20:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|4
1707369900000|2024-02-08 05:25:00|2419.8|2413.8|2420.3|2414.3|2421.3|2415.3|2419.8|2413.8|8
1707370200000|2024-02-08 05:30:00|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2417.5|2411.5|73
1707370500000|2024-02-08 05:35:00|2419.5|2413.5|2421.3|2415.3|2423.5|2417.5|2419.5|2413.5|79
1707370800000|2024-02-08 05:40:00|2421.5|2415.5|2422.8|2416.8|2423|2417|2421.3|2415.3|35
1707371100000|2024-02-08 05:45:00|2423|2417|2423.3|2417.3|2424.5|2418.5|2422.3|2416.3|82
1707371400000|2024-02-08 05:50:00|2423.5|2417.5|2423.8|2417.8|2424|2418|2422|2416|65
1707371700000|2024-02-08 05:55:00|2424|2418|2424.5|2418.5|2424.8|2418.8|2423.8|2417.8|29
1707372000000|2024-02-08 06:00:00|2424.3|2418.3|2423.5|2417.5|2424.5|2418.5|2422.8|2416.8|32
1707372300000|2024-02-08 06:05:00|2423.8|2417.8|2423.3|2417.3|2424.3|2418.3|2422|2416|23
1707372600000|2024-02-08 06:10:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2422.5|2416.5|23
1707372900000|2024-02-08 06:15:00|2423|2417|2418.8|2412.8|2423.3|2417.3|2418.5|2412.5|32
1707373200000|2024-02-08 06:20:00|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2416.8|2410.8|47
1707373500000|2024-02-08 06:25:00|2418|2412|2417.3|2411.3|2418|2412|2416.8|2410.8|35
1707373800000|2024-02-08 06:30:00|2417|2411|2417.3|2411.3|2417.3|2411.3|2414.5|2408.5|68
1707374100000|2024-02-08 06:35:00|2417.5|2411.5|2417.5|2411.5|2418.5|2412.5|2417.3|2411.3|129
1707374400000|2024-02-08 06:40:00|2417.8|2411.8|2420.5|2414.5|2420.8|2414.8|2417.8|2411.8|33
1707374700000|2024-02-08 06:45:00|2420.8|2414.8|2420.8|2414.8|2421.3|2415.3|2420.5|2414.5|49
1707375000000|2024-02-08 06:50:00|2420.5|2414.5|2422.5|2416.5|2422.5|2416.5|2420|2414|141
1707375300000|2024-02-08 06:55:00|2422.3|2416.3|2419|2413|2422.3|2416.3|2419|2413|55
1707375600000|2024-02-08 07:00:00|2419.3|2413.3|2417.3|2411.3|2419.5|2413.5|2417|2411|41
1707375900000|2024-02-08 07:05:00|2417|2411|2417.8|2411.8|2418|2412|2417|2411|18
1707376200000|2024-02-08 07:10:00|2417.5|2411.5|2416.8|2410.8|2417.8|2411.8|2416.5|2410.5|20
1707376500000|2024-02-08 07:15:00|2416.5|2410.5|2416.5|2410.5|2416.8|2410.8|2415.8|2409.8|11
1707376800000|2024-02-08 07:20:00|2416.8|2410.8|2417.3|2411.3|2417.5|2411.5|2414.5|2408.5|38
1707377100000|2024-02-08 07:25:00|2417|2411|2417.8|2411.8|2418.3|2412.3|2416.8|2410.8|42
1707377400000|2024-02-08 07:30:00|2418|2412|2416.3|2410.3|2418|2412|2415.8|2409.8|27
1707377700000|2024-02-08 07:35:00|2416|2410|2416.5|2410.5|2418|2412|2416|2410|23
1707378000000|2024-02-08 07:40:00|2416.3|2410.3|2414.8|2408.8|2416.5|2410.5|2414.5|2408.5|29
1707378300000|2024-02-08 07:45:00|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.3|2407.3|41
1707378600000|2024-02-08 07:50:00|2413.5|2407.5|2411.8|2405.8|2413.8|2407.8|2410.3|2404.3|27
1707378900000|2024-02-08 07:55:00|2411.5|2405.5|2408.6|2402.6|2414.8|2408.8|2408.4|2402.4|51
1707379200000|2024-02-08 08:00:00|2408.4|2402.4|2406.4|2400.4|2410.1|2404.1|2405.6|2399.6|89
1707379500000|2024-02-08 08:05:00|2406.6|2400.6|2409.9|2403.9|2410.3|2404.3|2406.6|2400.6|42
1707379800000|2024-02-08 08:10:00|2410.1|2404.1|2408.4|2402.4|2410.4|2404.4|2407.9|2401.9|35
1707380100000|2024-02-08 08:15:00|2408.6|2402.6|2410.6|2404.6|2411.1|2405.1|2408.1|2402.1|43
1707380400000|2024-02-08 08:20:00|2410.9|2404.9|2407.9|2401.9|2410.9|2404.9|2406.9|2400.9|34
1707380700000|2024-02-08 08:25:00|2408.4|2402.4|2409.4|2403.4|2409.6|2403.6|2408.1|2402.1|21
1707381000000|2024-02-08 08:30:00|2409.6|2403.6|2408.4|2402.4|2410.1|2404.1|2407.9|2401.9|40
1707381300000|2024-02-08 08:35:00|2408.1|2402.1|2406.6|2400.6|2408.1|2402.1|2405.9|2399.9|27
1707381600000|2024-02-08 08:40:00|2406.9|2400.9|2405.4|2399.4|2407.1|2401.1|2405.1|2399.1|20
1707381900000|2024-02-08 08:45:00|2405.1|2399.1|2400.5|2394.5|2405.6|2399.6|2400.3|2394.3|26
1707382200000|2024-02-08 08:50:00|2400.3|2394.3|2394|2388|2401.1|2395.1|2393.5|2387.5|77
1707382500000|2024-02-08 08:55:00|2393.8|2387.8|2390.9|2384.9|2393.8|2387.8|2390.6|2384.6|40
1707382800000|2024-02-08 09:00:00|2390.6|2384.6|2394.6|2388.6|2398.8|2392.8|2389.6|2383.6|89
1707383100000|2024-02-08 09:05:00|2394.9|2388.9|2392.4|2386.4|2395.9|2389.9|2392.4|2386.4|36
1707383400000|2024-02-08 09:10:00|2392.6|2386.6|2395.6|2389.6|2396.9|2390.9|2392.4|2386.4|57
1707383700000|2024-02-08 09:15:00|2395.9|2389.9|2398.4|2392.4|2398.4|2392.4|2394.9|2388.9|32
1707384000000|2024-02-08 09:20:00|2398.6|2392.6|2395.4|2389.4|2399.4|2393.4|2395.4|2389.4|38
1707384300000|2024-02-08 09:25:00|2395.1|2389.1|2390.6|2384.6|2395.1|2389.1|2389.4|2383.4|36
1707384600000|2024-02-08 09:30:00|2390.4|2384.4|2390.1|2384.1|2390.6|2384.6|2389.9|2383.9|12
1707384900000|2024-02-08 09:35:00|2390.4|2384.4|2391.4|2385.4|2392.4|2386.4|2390.4|2384.4|20
1707385200000|2024-02-08 09:40:00|2391.6|2385.6|2390.4|2384.4|2391.9|2385.9|2390.1|2384.1|19
1707385500000|2024-02-08 09:45:00|2390.6|2384.6|2390.1|2384.1|2390.9|2384.9|2389.6|2383.6|21
1707385800000|2024-02-08 09:50:00|2389.9|2383.9|2389.9|2383.9|2390.6|2384.6|2389.4|2383.4|15
1707386100000|2024-02-08 09:55:00|2390.1|2384.1|2389.6|2383.6|2390.4|2384.4|2389.4|2383.4|12
1707386400000|2024-02-08 10:00:00|2389.4|2383.4|2393.1|2387.1|2393.6|2387.6|2389.4|2383.4|45
1707386700000|2024-02-08 10:05:00|2392.9|2386.9|2395.6|2389.6|2396.9|2390.9|2392.4|2386.4|51
1707387000000|2024-02-08 10:10:00|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2394.9|2388.9|4
1707387300000|2024-02-08 10:15:00|2395.4|2389.4|2396.6|2390.6|2398|2392|2393.9|2387.9|46
1707387600000|2024-02-08 10:20:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2395.6|2389.6|29
1707387900000|2024-02-08 10:25:00|2395.6|2389.6|2395.6|2389.6|2396.4|2390.4|2395.1|2389.1|19
1707388200000|2024-02-08 10:30:00|2395.9|2389.9|2394.4|2388.4|2396.1|2390.1|2394.4|2388.4|17
1707388500000|2024-02-08 10:35:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2394.1|2388.1|9
1707388800000|2024-02-08 10:40:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2394.4|2388.4|9
1707389100000|2024-02-08 10:45:00|2394.6|2388.6|2394.1|2388.1|2395.1|2389.1|2394.1|2388.1|10
1707389400000|2024-02-08 10:50:00|2394.4|2388.4|2394.1|2388.1|2394.9|2388.9|2393.9|2387.9|13
1707389700000|2024-02-08 10:55:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2394.4|2388.4|12
1707390000000|2024-02-08 11:00:00|2395.4|2389.4|2395.4|2389.4|2395.9|2389.9|2395.4|2389.4|8
1707390300000|2024-02-08 11:05:00|2395.1|2389.1|2394.9|2388.9|2395.4|2389.4|2394.6|2388.6|16
1707390600000|2024-02-08 11:10:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2394.1|2388.1|9
1707390900000|2024-02-08 11:15:00|2393.9|2387.9|2392.9|2386.9|2394.1|2388.1|2392.9|2386.9|30
1707391200000|2024-02-08 11:20:00|2392.6|2386.6|2390.9|2384.9|2392.6|2386.6|2390.9|2384.9|31
1707391500000|2024-02-08 11:25:00|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2390.1|2384.1|26
1707391800000|2024-02-08 11:30:00|2390.4|2384.4|2390.4|2384.4|2390.6|2384.6|2389.6|2383.6|23
1707392100000|2024-02-08 11:35:00|2390.6|2384.6|2389.4|2383.4|2390.6|2384.6|2389.4|2383.4|19
1707392400000|2024-02-08 11:40:00|2389.6|2383.6|2389.4|2383.4|2389.9|2383.9|2389.4|2383.4|52
1707392700000|2024-02-08 11:45:00|2389.6|2383.6|2389.6|2383.6|2389.9|2383.9|2389.1|2383.1|27
1707393000000|2024-02-08 11:50:00|2389.9|2383.9|2389.6|2383.6|2389.9|2383.9|2389.6|2383.6|4
1707393300000|2024-02-08 11:55:00|2389.9|2383.9|2389.6|2383.6|2390.1|2384.1|2389.4|2383.4|10
1707393600000|2024-02-08 12:00:00|2389.4|2383.4|2391.1|2385.1|2392.4|2386.4|2389.4|2383.4|23
1707393900000|2024-02-08 12:05:00|2391.4|2385.4|2391.4|2385.4|2392.1|2386.1|2390.1|2384.1|31
1707394200000|2024-02-08 12:10:00|2391.1|2385.1|2390.1|2384.1|2391.4|2385.4|2390.1|2384.1|33
1707394500000|2024-02-08 12:15:00|2390.4|2384.4|2391.9|2385.9|2392.4|2386.4|2389.9|2383.9|28
1707394800000|2024-02-08 12:20:00|2392.1|2386.1|2392.4|2386.4|2393.1|2387.1|2390.9|2384.9|24
1707395100000|2024-02-08 12:25:00|2392.1|2386.1|2390.9|2384.9|2392.1|2386.1|2390.9|2384.9|20
1707395400000|2024-02-08 12:30:00|2391.1|2385.1|2390.6|2384.6|2391.1|2385.1|2389.9|2383.9|28
1707395700000|2024-02-08 12:35:00|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2389.9|2383.9|14
1707396000000|2024-02-08 12:40:00|2390.4|2384.4|2387.9|2381.9|2390.4|2384.4|2386.9|2380.9|29
1707396300000|2024-02-08 12:45:00|2387.6|2381.6|2388.6|2382.6|2389.4|2383.4|2386.9|2380.9|24
1707396600000|2024-02-08 12:50:00|2388.4|2382.4|2386.4|2380.4|2388.4|2382.4|2385.1|2379.1|53
1707396900000|2024-02-08 12:55:00|2386.6|2380.6|2384.6|2378.6|2386.6|2380.6|2384.5|2378.5|33
1707397200000|2024-02-08 13:00:00|2384.4|2378.4|2382.4|2376.4|2384.4|2378.4|2381.4|2375.4|63
1707397500000|2024-02-08 13:05:00|2382.1|2376.1|2369|2363|2382.4|2376.4|2369|2363|115
1707397800000|2024-02-08 13:10:00|2369.3|2363.3|2365.6|2359.6|2369.3|2363.3|2354.6|2348.6|84
1707398100000|2024-02-08 13:15:00|2365.4|2359.4|2362.4|2356.4|2365.4|2359.4|2361.4|2355.4|69
1707398400000|2024-02-08 13:20:00|2362.1|2356.1|2360.6|2354.6|2362.6|2356.6|2360.1|2354.1|65
1707398700000|2024-02-08 13:25:00|2360.4|2354.4|2360.9|2354.9|2362.6|2356.6|2358.6|2352.6|62
1707399000000|2024-02-08 13:30:00|2361.1|2355.1|2360.4|2354.4|2361.4|2355.4|2357.9|2351.9|98
1707399300000|2024-02-08 13:35:00|2360.1|2354.1|2362.6|2356.6|2363.1|2357.1|2358.4|2352.4|78
1707399600000|2024-02-08 13:40:00|2363.1|2357.1|2362.6|2356.6|2364.6|2358.6|2362.1|2356.1|58
1707399900000|2024-02-08 13:45:00|2362.4|2356.4|2362.1|2356.1|2363.4|2357.4|2360.6|2354.6|64
1707400200000|2024-02-08 13:50:00|2362.4|2356.4|2363.6|2357.6|2364.1|2358.1|2362.1|2356.1|31
1707400500000|2024-02-08 13:55:00|2363.4|2357.4|2362.4|2356.4|2363.4|2357.4|2361.4|2355.4|25
1707400800000|2024-02-08 14:00:00|2362.1|2356.1|2356.1|2350.1|2362.4|2356.4|2356.1|2350.1|40
1707401100000|2024-02-08 14:05:00|2356.4|2350.4|2341|2335|2356.4|2350.4|2336.1|2330.1|97
1707401400000|2024-02-08 14:10:00|2340.8|2334.8|2344.1|2338.1|2344.4|2338.4|2339.6|2333.6|60
1707401700000|2024-02-08 14:15:00|2344.4|2338.4|2337.4|2331.4|2345.4|2339.4|2336.4|2330.4|112
1707402000000|2024-02-08 14:20:00|2337.1|2331.1|2334.1|2328.1|2338.1|2332.1|2330.6|2324.6|119
1707402300000|2024-02-08 14:25:00|2333.9|2327.9|2331.9|2325.9|2333.9|2327.9|2328.1|2322.1|125
1707402600000|2024-02-08 14:30:00|2331.6|2325.6|2329.1|2323.1|2333.1|2327.1|2328.9|2322.9|129
1707402900000|2024-02-08 14:35:00|2329.4|2323.4|2328.6|2322.6|2332.1|2326.1|2328.1|2322.1|103
1707403200000|2024-02-08 14:40:00|2328.9|2322.9|2332.1|2326.1|2332.1|2326.1|2328.1|2322.1|58
1707403500000|2024-02-08 14:45:00|2331.6|2325.6|2329.9|2323.9|2331.9|2325.9|2328.4|2322.4|56
1707403800000|2024-02-08 14:50:00|2330.1|2324.1|2344.4|2338.4|2345.6|2339.6|2329.9|2323.9|111
1707404100000|2024-02-08 14:55:00|2344.6|2338.6|2350.9|2344.9|2350.9|2344.9|2344.6|2338.6|79
1707404400000|2024-02-08 15:00:00|2350.6|2344.6|2345.1|2339.1|2351.4|2345.4|2343.9|2337.9|112
1707404700000|2024-02-08 15:05:00|2344.9|2338.9|2342.6|2336.6|2346.1|2340.1|2339.6|2333.6|99
1707405000000|2024-02-08 15:10:00|2342.9|2336.9|2346.9|2340.9|2348.1|2342.1|2342.4|2336.4|64
1707405300000|2024-02-08 15:15:00|2347.4|2341.4|2347.6|2341.6|2349.6|2343.6|2346.9|2340.9|85
1707405600000|2024-02-08 15:20:00|2347.4|2341.4|2347.6|2341.6|2350.4|2344.4|2346.6|2340.6|68
1707405900000|2024-02-08 15:25:00|2347.4|2341.4|2343.6|2337.6|2348.1|2342.1|2342.6|2336.6|81
1707406200000|2024-02-08 15:30:00|2343.9|2337.9|2336.9|2330.9|2343.9|2337.9|2335.6|2329.6|56
1707406500000|2024-02-08 15:35:00|2337.1|2331.1|2336.9|2330.9|2339.9|2333.9|2336.6|2330.6|67
1707406800000|2024-02-08 15:40:00|2336.6|2330.6|2331.4|2325.4|2336.6|2330.6|2330.1|2324.1|75
1707407100000|2024-02-08 15:45:00|2331.1|2325.1|2333.9|2327.9|2334.6|2328.6|2330.1|2324.1|60
1707407400000|2024-02-08 15:50:00|2333.6|2327.6|2338.6|2332.6|2339.1|2333.1|2333.6|2327.6|59
1707407700000|2024-02-08 15:55:00|2338.9|2332.9|2341.1|2335.1|2345.6|2339.6|2338.4|2332.4|72
1707408000000|2024-02-08 16:00:00|2341.4|2335.4|2336.1|2330.1|2343.4|2337.4|2333.4|2327.4|79
1707408300000|2024-02-08 16:05:00|2335.9|2329.9|2336.6|2330.6|2337.6|2331.6|2334.1|2328.1|45
1707408600000|2024-02-08 16:10:00|2337.4|2331.4|2336.1|2330.1|2337.6|2331.6|2335.1|2329.1|50
1707408900000|2024-02-08 16:15:00|2336.4|2330.4|2333.4|2327.4|2336.9|2330.9|2333.4|2327.4|48
1707409200000|2024-02-08 16:20:00|2333.1|2327.1|2336.6|2330.6|2337.1|2331.1|2330.4|2324.4|62
1707409500000|2024-02-08 16:25:00|2336.9|2330.9|2339.4|2333.4|2339.6|2333.6|2334.4|2328.4|57
1707409800000|2024-02-08 16:30:00|2339.1|2333.1|2334.1|2328.1|2339.1|2333.1|2332.9|2326.9|73
1707410100000|2024-02-08 16:35:00|2333.9|2327.9|2326.4|2320.4|2335.4|2329.4|2325.4|2319.4|150
1707410400000|2024-02-08 16:40:00|2326.6|2320.6|2326.6|2320.6|2333.4|2327.4|2325.4|2319.4|110
1707410700000|2024-02-08 16:45:00|2326.1|2320.1|2331.1|2325.1|2331.9|2325.9|2325.6|2319.6|64
1707411000000|2024-02-08 16:50:00|2331.4|2325.4|2333.1|2327.1|2333.4|2327.4|2329.6|2323.6|46
1707411300000|2024-02-08 16:55:00|2332.9|2326.9|2336.6|2330.6|2337.9|2331.9|2332.1|2326.1|39
1707411600000|2024-02-08 17:00:00|2336.9|2330.9|2338.1|2332.1|2338.4|2332.4|2336.1|2330.1|30
1707411900000|2024-02-08 17:05:00|2337.9|2331.9|2337.4|2331.4|2338.4|2332.4|2335.4|2329.4|30
1707412200000|2024-02-08 17:10:00|2337.1|2331.1|2336.1|2330.1|2337.9|2331.9|2336.1|2330.1|19
1707412500000|2024-02-08 17:15:00|2336.6|2330.6|2339.9|2333.9|2340.1|2334.1|2336.6|2330.6|20
1707412800000|2024-02-08 17:20:00|2340.1|2334.1|2340.1|2334.1|2342.6|2336.6|2339.9|2333.9|17
1707413100000|2024-02-08 17:25:00|2339.9|2333.9|2338.4|2332.4|2340.1|2334.1|2337.9|2331.9|21
1707413400000|2024-02-08 17:30:00|2338.6|2332.6|2337.9|2331.9|2338.9|2332.9|2337.6|2331.6|18
1707413700000|2024-02-08 17:35:00|2337.6|2331.6|2337.9|2331.9|2337.9|2331.9|2337.1|2331.1|10
1707414000000|2024-02-08 17:40:00|2337.6|2331.6|2337.4|2331.4|2337.9|2331.9|2337.1|2331.1|6
1707414300000|2024-02-08 17:45:00|2337.6|2331.6|2340.4|2334.4|2341.6|2335.6|2337.6|2331.6|30
1707414600000|2024-02-08 17:50:00|2340.1|2334.1|2340.6|2334.6|2340.6|2334.6|2340.1|2334.1|30
1707414900000|2024-02-08 17:55:00|2340.4|2334.4|2341|2335|2341.5|2335.5|2340.3|2334.3|25
1707415200000|2024-02-08 18:00:00|2340.9|2334.9|2340.4|2334.4|2341.3|2335.3|2339.6|2333.6|31
1707415500000|2024-02-08 18:05:00|2340.1|2334.1|2334.6|2328.6|2340.4|2334.4|2334.6|2328.6|14
1707415800000|2024-02-08 18:10:00|2334.8|2328.8|2336.5|2330.5|2337|2331|2334.8|2328.8|6
1707416100000|2024-02-08 18:15:00|2336.6|2330.6|2336.8|2330.8|2336.8|2330.8|2336.1|2330.1|9
1707416400000|2024-02-08 18:20:00|2336.5|2330.5|2335.8|2329.8|2336.8|2330.8|2335.8|2329.8|6
1707416700000|2024-02-08 18:25:00|2336|2330|2335.8|2329.8|2336|2330|2335.8|2329.8|4
1707417300000|2024-02-08 18:35:00|2334.9|2328.9|2334.8|2328.8|2335.1|2329.1|2334.6|2328.6|7
1707417600000|2024-02-08 18:40:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|4
1707417900000|2024-02-08 18:45:00|2334.6|2328.6|2334.3|2328.3|2334.6|2328.6|2334|2328|25
1707418200000|2024-02-08 18:50:00|2334.4|2328.4|2332.9|2326.9|2335.8|2329.8|2332.1|2326.1|26
1707418500000|2024-02-08 18:55:00|2333|2327|2339.8|2321|2339.8|2327|2333|2320.8|3
1707440400000|2024-02-09 01:00:00|2335|2329|2330.5|2324.5|2335.8|2329.8|2329.8|2323.8|27
1707440700000|2024-02-09 01:05:00|2330.3|2324.3|2326.5|2320.5|2330.3|2324.3|2325.5|2319.5|32
1707441000000|2024-02-09 01:10:00|2326.3|2320.3|2328.8|2322.8|2329.5|2323.5|2326|2320|32
1707441300000|2024-02-09 01:15:00|2328.5|2322.5|2333.3|2327.3|2333.3|2327.3|2328.3|2322.3|53
1707441600000|2024-02-09 01:20:00|2333.5|2327.5|2333.5|2327.5|2334.8|2328.8|2332.6|2326.6|19
1707441900000|2024-02-09 01:25:00|2333.8|2327.8|2333|2327|2334.8|2328.8|2333|2327|15
1707442200000|2024-02-09 01:30:00|2332.8|2326.8|2335.8|2329.8|2335.8|2329.8|2332.5|2326.5|53
1707442500000|2024-02-09 01:35:00|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2333.8|2327.8|27
1707442800000|2024-02-09 01:40:00|2335.5|2329.5|2335|2329|2335.5|2329.5|2333.8|2327.8|23
1707443100000|2024-02-09 01:45:00|2334.8|2328.8|2334|2328|2335.8|2329.8|2333.5|2327.5|38
1707443400000|2024-02-09 01:50:00|2333.8|2327.8|2335.3|2329.3|2335.5|2329.5|2333.8|2327.8|27
1707443700000|2024-02-09 01:55:00|2335.5|2329.5|2336|2330|2336|2330|2334.3|2328.3|16
1707444000000|2024-02-09 02:00:00|2335.8|2329.8|2336.3|2330.3|2336.3|2330.3|2334.5|2328.5|20
1707444300000|2024-02-09 02:05:00|2336.5|2330.5|2338.3|2332.3|2338.3|2332.3|2336.3|2330.3|16
1707444600000|2024-02-09 02:10:00|2338|2332|2339.3|2333.3|2339.3|2333.3|2338|2332|13
1707444900000|2024-02-09 02:15:00|2339.5|2333.5|2339.3|2333.3|2340.5|2334.5|2338.3|2332.3|34
1707445200000|2024-02-09 02:20:00|2339|2333|2339|2333|2339.8|2333.8|2338.3|2332.3|15
1707445500000|2024-02-09 02:25:00|2338.8|2332.8|2338.5|2332.5|2339.5|2333.5|2338|2332|18
1707445800000|2024-02-09 02:30:00|2338.3|2332.3|2336|2330|2338.5|2332.5|2335.5|2329.5|22
1707446100000|2024-02-09 02:35:00|2335.8|2329.8|2336|2330|2336.8|2330.8|2335.3|2329.3|24
1707446400000|2024-02-09 02:40:00|2335.8|2329.8|2335.3|2329.3|2335.8|2329.8|2335|2329|17
1707446700000|2024-02-09 02:45:00|2335|2329|2334|2328|2335|2329|2333.5|2327.5|14
1707447000000|2024-02-09 02:50:00|2333.8|2327.8|2334.5|2328.5|2335.3|2329.3|2333.8|2327.8|26
1707447300000|2024-02-09 02:55:00|2334.8|2328.8|2336.8|2330.8|2336.8|2330.8|2334.8|2328.8|3
1707447600000|2024-02-09 03:00:00|2336.5|2330.5|2337.5|2331.5|2338.3|2332.3|2336.5|2330.5|6
1707447900000|2024-02-09 03:05:00|2337.3|2331.3|2337|2331|2337.3|2331.3|2336.3|2330.3|36
1707448200000|2024-02-09 03:10:00|2336.8|2330.8|2337.3|2331.3|2337.3|2331.3|2336.5|2330.5|13
1707448500000|2024-02-09 03:15:00|2337.5|2331.5|2337|2331|2337.5|2331.5|2336.5|2330.5|12
1707448800000|2024-02-09 03:20:00|2337.3|2331.3|2337.8|2331.8|2338|2332|2337.3|2331.3|14
1707449100000|2024-02-09 03:25:00|2338.3|2332.3|2338|2332|2338.3|2332.3|2337.3|2331.3|15
1707449400000|2024-02-09 03:30:00|2337.8|2331.8|2336|2330|2337.8|2331.8|2336|2330|13
1707449700000|2024-02-09 03:35:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2333.5|2327.5|22
1707450000000|2024-02-09 03:40:00|2335|2329|2335.3|2329.3|2335.3|2329.3|2334.8|2328.8|14
1707450300000|2024-02-09 03:45:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334.5|2328.5|14
1707450600000|2024-02-09 03:50:00|2334.5|2328.5|2328.8|2322.8|2334.8|2328.8|2328.8|2322.8|20
1707450900000|2024-02-09 03:55:00|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|5
1707451200000|2024-02-09 04:00:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1707451500000|2024-02-09 04:05:00|2329.5|2323.5|2330.8|2324.8|2330.8|2324.8|2329.5|2323.5|7
1707451800000|2024-02-09 04:10:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.5|2323.5|4
1707452100000|2024-02-09 04:15:00|2330.3|2324.3|2330.8|2324.8|2330.8|2324.8|2330.3|2324.3|2
1707452400000|2024-02-09 04:20:00|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1707452700000|2024-02-09 04:25:00|2331.5|2325.5|2334.5|2328.5|2334.8|2328.8|2331.5|2325.5|17
1707453000000|2024-02-09 04:30:00|2334.8|2328.8|2335.5|2329.5|2335.5|2329.5|2334.8|2328.8|3
1707453300000|2024-02-09 04:35:00|2335.3|2329.3|2336.5|2330.5|2336.5|2330.5|2333.5|2327.5|11
1707453600000|2024-02-09 04:40:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2336.8|2330.8|4
1707453900000|2024-02-09 04:45:00|2337.3|2331.3|2337.5|2331.5|2337.8|2331.8|2337|2331|6
1707454200000|2024-02-09 04:50:00|2338.3|2332.3|2339.5|2333.5|2340.8|2334.8|2338|2332|8
1707454500000|2024-02-09 04:55:00|2340.3|2334.3|2338.8|2332.8|2340.3|2334.3|2338.8|2332.8|5
1707454800000|2024-02-09 05:00:00|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2338|2332|4
1707455100000|2024-02-09 05:05:00|2338|2332|2338.8|2332.8|2338.8|2332.8|2338|2332|5
1707455400000|2024-02-09 05:10:00|2339|2333|2339.5|2333.5|2339.8|2333.8|2339|2333|5
1707455700000|2024-02-09 05:15:00|2339.3|2333.3|2341.3|2335.3|2341.3|2335.3|2339.3|2333.3|19
1707456000000|2024-02-09 05:20:00|2341|2335|2341|2335|2341.3|2335.3|2339.8|2333.8|17
1707456300000|2024-02-09 05:25:00|2341.3|2335.3|2341.8|2335.8|2341.8|2335.8|2341.3|2335.3|2
1707456600000|2024-02-09 05:30:00|2341.5|2335.5|2340|2334|2341.8|2335.8|2340|2334|22
1707456900000|2024-02-09 05:35:00|2339.8|2333.8|2339.3|2333.3|2339.8|2333.8|2339.3|2333.3|3
1707457200000|2024-02-09 05:40:00|2339|2333|2338.8|2332.8|2339.3|2333.3|2338.8|2332.8|6
1707457500000|2024-02-09 05:45:00|2338.5|2332.5|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|6
1707457800000|2024-02-09 05:50:00|2338|2332|2338|2332|2338.3|2332.3|2338|2332|3
1707458100000|2024-02-09 05:55:00|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|3
1707458400000|2024-02-09 06:00:00|2339|2333|2338.5|2332.5|2339|2333|2338.5|2332.5|7
1707458700000|2024-02-09 06:05:00|2338.3|2332.3|2336.3|2330.3|2338.3|2332.3|2336.3|2330.3|5
1707459000000|2024-02-09 06:10:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.3|2330.3|3
1707459300000|2024-02-09 06:15:00|2336.8|2330.8|2339.5|2333.5|2339.8|2333.8|2336.8|2330.8|28
1707459600000|2024-02-09 06:20:00|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.3|2333.3|8
1707459900000|2024-02-09 06:25:00|2339.3|2333.3|2339.3|2333.3|2339.8|2333.8|2339.3|2333.3|5
1707460200000|2024-02-09 06:30:00|2339.5|2333.5|2338.3|2332.3|2339.5|2333.5|2338.3|2332.3|5
1707460500000|2024-02-09 06:35:00|2338|2332|2336|2330|2338|2332|2336|2330|5
1707460800000|2024-02-09 06:40:00|2335.8|2329.8|2336.3|2330.3|2336.3|2330.3|2335.5|2329.5|11
1707461100000|2024-02-09 06:45:00|2336|2330|2333.8|2327.8|2336.3|2330.3|2333.8|2327.8|13
1707461400000|2024-02-09 06:50:00|2333.5|2327.5|2330.8|2324.8|2333.5|2327.5|2330.8|2324.8|31
1707461700000|2024-02-09 06:55:00|2330.5|2324.5|2329.5|2323.5|2330.8|2324.8|2328.5|2322.5|20
1707462000000|2024-02-09 07:00:00|2329.8|2323.8|2331.3|2325.3|2333.3|2327.3|2329.3|2323.3|61
1707462300000|2024-02-09 07:05:00|2331|2325|2330|2324|2331.5|2325.5|2330|2324|23
1707462600000|2024-02-09 07:10:00|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1707462900000|2024-02-09 07:15:00|2329.8|2323.8|2327.5|2321.5|2329.8|2323.8|2326.5|2320.5|14
1707463200000|2024-02-09 07:20:00|2327.8|2321.8|2330.5|2324.5|2330.5|2324.5|2326.8|2320.8|21
1707463500000|2024-02-09 07:25:00|2330.3|2324.3|2330.3|2324.3|2330.8|2324.8|2330|2324|13
1707463800000|2024-02-09 07:30:00|2329.3|2323.3|2326.3|2320.3|2329.3|2323.3|2325.8|2319.8|23
1707464100000|2024-02-09 07:35:00|2326|2320|2322.3|2316.3|2326.5|2320.5|2320.8|2314.8|24
1707464400000|2024-02-09 07:40:00|2322.5|2316.5|2322.5|2316.5|2323.3|2317.3|2321.3|2315.3|35
1707464700000|2024-02-09 07:45:00|2322.8|2316.8|2322.3|2316.3|2323|2317|2320.8|2314.8|29
1707465000000|2024-02-09 07:50:00|2322.5|2316.5|2319.1|2313.1|2324.3|2318.3|2315.4|2309.4|76
1707465300000|2024-02-09 07:55:00|2318.9|2312.9|2320.5|2314.5|2320.5|2314.5|2314.9|2308.9|90
1707465600000|2024-02-09 08:00:00|2321.8|2315.8|2314|2308|2321.8|2315.8|2308.8|2302.8|135
1707465900000|2024-02-09 08:05:00|2313.8|2307.8|2312.4|2306.4|2313.8|2307.8|2309.9|2303.9|103
1707466200000|2024-02-09 08:10:00|2312.1|2306.1|2306.4|2300.4|2313.6|2307.6|2305.6|2299.6|119
1707466500000|2024-02-09 08:15:00|2306.1|2300.1|2310.6|2304.6|2311.1|2305.1|2305.4|2299.4|67
1707466800000|2024-02-09 08:20:00|2310.9|2304.9|2308.6|2302.6|2310.9|2304.9|2305.9|2299.9|53
1707467100000|2024-02-09 08:25:00|2308.9|2302.9|2303.4|2297.4|2308.9|2302.9|2302.1|2296.1|51
1707467400000|2024-02-09 08:30:00|2303.1|2297.1|2302.1|2296.1|2305.4|2299.4|2301.1|2295.1|75
1707467700000|2024-02-09 08:35:00|2302.4|2296.4|2302.1|2296.1|2305.4|2299.4|2301.6|2295.6|78
1707468000000|2024-02-09 08:40:00|2301.9|2295.9|2303.4|2297.4|2304.1|2298.1|2301.6|2295.6|51
1707468300000|2024-02-09 08:45:00|2303.1|2297.1|2303.6|2297.6|2304.1|2298.1|2301.4|2295.4|55
1707468600000|2024-02-09 08:50:00|2303.9|2297.9|2307.4|2301.4|2307.4|2301.4|2303.6|2297.6|32
1707468900000|2024-02-09 08:55:00|2307.6|2301.6|2307.1|2301.1|2307.9|2301.9|2306.4|2300.4|16
1707469200000|2024-02-09 09:00:00|2307.4|2301.4|2305.6|2299.6|2308.3|2302.3|2299.4|2293.4|114
1707469500000|2024-02-09 09:05:00|2305.9|2299.9|2306.6|2300.6|2308.4|2302.4|2305.1|2299.1|53
1707469800000|2024-02-09 09:10:00|2306.9|2300.9|2311.4|2305.4|2311.6|2305.6|2306.6|2300.6|58
1707470100000|2024-02-09 09:15:00|2311.1|2305.1|2319|2313|2319.5|2313.5|2311.1|2305.1|74
1707470400000|2024-02-09 09:20:00|2319.1|2313.1|2318.4|2312.4|2320.9|2314.9|2315.9|2309.9|45
1707470700000|2024-02-09 09:25:00|2318.6|2312.6|2316.4|2310.4|2319.9|2313.9|2315.4|2309.4|62
1707471000000|2024-02-09 09:30:00|2316.6|2310.6|2317.1|2311.1|2317.9|2311.9|2315.6|2309.6|29
1707471300000|2024-02-09 09:35:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2315.1|2309.1|23
1707471600000|2024-02-09 09:40:00|2317.4|2311.4|2319.4|2313.4|2320.9|2314.9|2317.4|2311.4|28
1707471900000|2024-02-09 09:45:00|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2315.9|2309.9|37
1707472200000|2024-02-09 09:50:00|2316.9|2310.9|2317.6|2311.6|2318.9|2312.9|2316.4|2310.4|37
1707472500000|2024-02-09 09:55:00|2317.9|2311.9|2316.9|2310.9|2318.6|2312.6|2315.1|2309.1|36
1707472800000|2024-02-09 10:00:00|2317.1|2311.1|2314.1|2308.1|2317.1|2311.1|2313.6|2307.6|42
1707473100000|2024-02-09 10:05:00|2314.4|2308.4|2313.9|2307.9|2317.1|2311.1|2313.1|2307.1|52
1707473400000|2024-02-09 10:10:00|2314.4|2308.4|2317.9|2311.9|2318.6|2312.6|2314.4|2308.4|94
1707473700000|2024-02-09 10:15:00|2317.6|2311.6|2319.6|2313.6|2319.6|2313.6|2315.1|2309.1|47
1707474000000|2024-02-09 10:20:00|2319.4|2313.4|2319.6|2313.6|2320.4|2314.4|2316.4|2310.4|36
1707474300000|2024-02-09 10:25:00|2319.9|2313.9|2322.4|2316.4|2323.9|2317.9|2316.4|2310.4|60
1707474600000|2024-02-09 10:30:00|2322.1|2316.1|2321.1|2315.1|2322.6|2316.6|2320.4|2314.4|22
1707474900000|2024-02-09 10:35:00|2321.4|2315.4|2317.9|2311.9|2322.1|2316.1|2317.4|2311.4|42
1707475200000|2024-02-09 10:40:00|2317.6|2311.6|2318.9|2312.9|2320.1|2314.1|2317.1|2311.1|33
1707475500000|2024-02-09 10:45:00|2319.1|2313.1|2322.1|2316.1|2322.1|2316.1|2319.1|2313.1|32
1707475800000|2024-02-09 10:50:00|2322.4|2316.4|2323.1|2317.1|2323.1|2317.1|2321.6|2315.6|16
1707476100000|2024-02-09 10:55:00|2323.4|2317.4|2323.4|2317.4|2323.9|2317.9|2321.9|2315.9|27
1707476400000|2024-02-09 11:00:00|2323.6|2317.6|2321.9|2315.9|2323.9|2317.9|2321.4|2315.4|30
1707476700000|2024-02-09 11:05:00|2321.6|2315.6|2324.9|2318.9|2325.4|2319.4|2320.9|2314.9|32
1707477000000|2024-02-09 11:10:00|2324.6|2318.6|2324.1|2318.1|2325.1|2319.1|2323.9|2317.9|17
1707477300000|2024-02-09 11:15:00|2324.4|2318.4|2321.1|2315.1|2324.4|2318.4|2321.1|2315.1|27
1707477600000|2024-02-09 11:20:00|2321.6|2315.6|2326.6|2320.6|2326.9|2320.9|2321.6|2315.6|24
1707477900000|2024-02-09 11:25:00|2326.9|2320.9|2325.1|2319.1|2327.1|2321.1|2322.6|2316.6|38
1707478200000|2024-02-09 11:30:00|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2323.9|2317.9|13
1707478500000|2024-02-09 11:35:00|2324.1|2318.1|2324.1|2318.1|2325.4|2319.4|2324.1|2318.1|12
1707478800000|2024-02-09 11:40:00|2323.9|2317.9|2323.4|2317.4|2324.6|2318.6|2321.4|2315.4|24
1707479100000|2024-02-09 11:45:00|2323.1|2317.1|2328.6|2322.6|2329.1|2323.1|2322.9|2316.9|33
1707479400000|2024-02-09 11:50:00|2329.4|2323.4|2336.6|2330.6|2336.6|2330.6|2329.1|2323.1|37
1707479700000|2024-02-09 11:55:00|2336.9|2330.9|2341.6|2335.6|2341.6|2335.6|2336.1|2330.1|64
1707480000000|2024-02-09 12:00:00|2341.4|2335.4|2335.1|2329.1|2341.9|2335.9|2333.9|2327.9|43
1707480300000|2024-02-09 12:05:00|2334.9|2328.9|2332.6|2326.6|2334.9|2328.9|2330.9|2324.9|43
1707480600000|2024-02-09 12:10:00|2332.9|2326.9|2329.6|2323.6|2334.6|2328.6|2329.6|2323.6|38
1707480900000|2024-02-09 12:15:00|2329.4|2323.4|2329.1|2323.1|2331.1|2325.1|2328.1|2322.1|46
1707481200000|2024-02-09 12:20:00|2329.4|2323.4|2332.6|2326.6|2333.6|2327.6|2329.4|2323.4|37
1707481500000|2024-02-09 12:25:00|2332.4|2326.4|2327.1|2321.1|2332.4|2326.4|2327.1|2321.1|37
1707481800000|2024-02-09 12:30:00|2326.9|2320.9|2326.4|2320.4|2327.4|2321.4|2324.4|2318.4|58
1707482100000|2024-02-09 12:35:00|2326.6|2320.6|2327.9|2321.9|2328.1|2322.1|2325.9|2319.9|43
1707482400000|2024-02-09 12:40:00|2328.1|2322.1|2327.6|2321.6|2329.9|2323.9|2327.4|2321.4|45
1707482700000|2024-02-09 12:45:00|2327.4|2321.4|2331.4|2325.4|2331.6|2325.6|2326.6|2320.6|54
1707483000000|2024-02-09 12:50:00|2331.6|2325.6|2333.6|2327.6|2335.1|2329.1|2330.6|2324.6|72
1707483300000|2024-02-09 12:55:00|2333.9|2327.9|2326.9|2320.9|2334.4|2328.4|2326.9|2320.9|72
1707483600000|2024-02-09 13:00:00|2327.1|2321.1|2328.6|2322.6|2328.8|2322.8|2324.4|2318.4|83
1707483900000|2024-02-09 13:05:00|2328.4|2322.4|2324.4|2318.4|2330.9|2324.9|2323.4|2317.4|59
1707484200000|2024-02-09 13:10:00|2324.1|2318.1|2324.4|2318.4|2325.1|2319.1|2323.4|2317.4|48
1707484500000|2024-02-09 13:15:00|2324.1|2318.1|2321.6|2315.6|2325.6|2319.6|2321.4|2315.4|51
1707484800000|2024-02-09 13:20:00|2321.4|2315.4|2322.1|2316.1|2322.4|2316.4|2319.1|2313.1|39
1707485100000|2024-02-09 13:25:00|2321.9|2315.9|2322.9|2316.9|2325.6|2319.6|2321.6|2315.6|66
1707485400000|2024-02-09 13:30:00|2322.6|2316.6|2329.1|2323.1|2333.6|2327.6|2321.4|2315.4|170
1707485700000|2024-02-09 13:35:00|2329.4|2323.4|2329.9|2323.9|2333.4|2327.4|2328.6|2322.6|87
1707486000000|2024-02-09 13:40:00|2329.6|2323.6|2325.1|2319.1|2329.9|2323.9|2325.1|2319.1|69
1707486300000|2024-02-09 13:45:00|2324.6|2318.6|2324.4|2318.4|2325.4|2319.4|2322.6|2316.6|82
1707486600000|2024-02-09 13:50:00|2324.1|2318.1|2324.9|2318.9|2328.4|2322.4|2323.9|2317.9|72
1707486900000|2024-02-09 13:55:00|2324.6|2318.6|2322.6|2316.6|2326.9|2320.9|2322.6|2316.6|81
1707487200000|2024-02-09 14:00:00|2322.4|2316.4|2318.1|2312.1|2322.6|2316.6|2318.1|2312.1|74
1707487500000|2024-02-09 14:05:00|2318.6|2312.6|2321.9|2315.9|2323.1|2317.1|2318.4|2312.4|77
1707487800000|2024-02-09 14:10:00|2321.6|2315.6|2324.1|2318.1|2324.6|2318.6|2321.6|2315.6|51
1707488100000|2024-02-09 14:15:00|2323.6|2317.6|2320.9|2314.9|2324.1|2318.1|2320.4|2314.4|45
1707488400000|2024-02-09 14:20:00|2320.6|2314.6|2319.4|2313.4|2322.1|2316.1|2319.4|2313.4|87
1707488700000|2024-02-09 14:25:00|2319.6|2313.6|2320.4|2314.4|2323.1|2317.1|2319.6|2313.6|64
1707489000000|2024-02-09 14:30:00|2320.1|2314.1|2314.6|2308.6|2320.1|2314.1|2314.1|2308.1|81
1707489300000|2024-02-09 14:35:00|2314.9|2308.9|2311.4|2305.4|2315.4|2309.4|2311.1|2305.1|51
1707489600000|2024-02-09 14:40:00|2311.6|2305.6|2315.9|2309.9|2315.9|2309.9|2311.6|2305.6|37
1707489900000|2024-02-09 14:45:00|2315.6|2309.6|2316.6|2310.6|2318.1|2312.1|2311.9|2305.9|64
1707490200000|2024-02-09 14:50:00|2316.1|2310.1|2313.1|2307.1|2317.4|2311.4|2311.4|2305.4|62
1707490500000|2024-02-09 14:55:00|2313.4|2307.4|2316.4|2310.4|2316.4|2310.4|2312.4|2306.4|60
1707490800000|2024-02-09 15:00:00|2316.1|2310.1|2314.1|2308.1|2316.9|2310.9|2312.6|2306.6|65
1707491100000|2024-02-09 15:05:00|2313.9|2307.9|2318.4|2312.4|2319.6|2313.6|2313.1|2307.1|72
1707491400000|2024-02-09 15:10:00|2318.1|2312.1|2315.6|2309.6|2318.1|2312.1|2314.9|2308.9|54
1707491700000|2024-02-09 15:15:00|2315.4|2309.4|2316.9|2310.9|2319.4|2313.4|2314.6|2308.6|72
1707492000000|2024-02-09 15:20:00|2316.6|2310.6|2318.6|2312.6|2320.6|2314.6|2315.4|2309.4|88
1707492300000|2024-02-09 15:25:00|2318.4|2312.4|2319.1|2313.1|2321.1|2315.1|2315.4|2309.4|90
1707492600000|2024-02-09 15:30:00|2318.9|2312.9|2316.6|2310.6|2318.9|2312.9|2314.4|2308.4|69
1707492900000|2024-02-09 15:35:00|2316.9|2310.9|2315.1|2309.1|2317.1|2311.1|2314.4|2308.4|61
1707493200000|2024-02-09 15:40:00|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2311.6|2305.6|52
1707493500000|2024-02-09 15:45:00|2314.9|2308.9|2312.4|2306.4|2315.6|2309.6|2311.4|2305.4|65
1707493800000|2024-02-09 15:50:00|2312.1|2306.1|2310.1|2304.1|2313.4|2307.4|2309.9|2303.9|44
1707494100000|2024-02-09 15:55:00|2309.9|2303.9|2308.4|2302.4|2311.4|2305.4|2308.4|2302.4|73
1707494400000|2024-02-09 16:00:00|2308.6|2302.6|2314.1|2308.1|2315.4|2309.4|2308.4|2302.4|70
1707494700000|2024-02-09 16:05:00|2313.9|2307.9|2314.6|2308.6|2315.6|2309.6|2311.4|2305.4|55
1707495000000|2024-02-09 16:10:00|2314.4|2308.4|2308.9|2302.9|2314.4|2308.4|2308.9|2302.9|52
1707495300000|2024-02-09 16:15:00|2309.1|2303.1|2306.9|2300.9|2311.6|2305.6|2305.6|2299.6|71
1707495600000|2024-02-09 16:20:00|2306.6|2300.6|2306.1|2300.1|2306.9|2300.9|2303.9|2297.9|40
1707495900000|2024-02-09 16:25:00|2305.9|2299.9|2304.6|2298.6|2306.1|2300.1|2303.1|2297.1|52
1707496200000|2024-02-09 16:30:00|2304.4|2298.4|2304.4|2298.4|2305.6|2299.6|2303.4|2297.4|51
1707496500000|2024-02-09 16:35:00|2304.1|2298.1|2306.6|2300.6|2307.3|2301.3|2301.4|2295.4|188
1707496800000|2024-02-09 16:40:00|2306.9|2300.9|2304.4|2298.4|2308.1|2302.1|2303.1|2297.1|55
1707497100000|2024-02-09 16:45:00|2304.6|2298.6|2306.6|2300.6|2307.9|2301.9|2304.6|2298.6|60
1707497400000|2024-02-09 16:50:00|2306.9|2300.9|2305.9|2299.9|2307.9|2301.9|2305.6|2299.6|26
1707497700000|2024-02-09 16:55:00|2305.6|2299.6|2303.9|2297.9|2305.6|2299.6|2303.4|2297.4|28
1707498000000|2024-02-09 17:00:00|2304.1|2298.1|2306.9|2300.9|2306.9|2300.9|2304.1|2298.1|24
1707498300000|2024-02-09 17:05:00|2307.4|2301.4|2307.6|2301.6|2307.9|2301.9|2305.9|2299.9|27
1707498600000|2024-02-09 17:10:00|2307.9|2301.9|2308.1|2302.1|2308.9|2302.9|2307.6|2301.6|15
1707498900000|2024-02-09 17:15:00|2308.4|2302.4|2306.4|2300.4|2309.1|2303.1|2305.9|2299.9|20
1707499200000|2024-02-09 17:20:00|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2304.9|2298.9|8
1707499500000|2024-02-09 17:25:00|2306.4|2300.4|2306.4|2300.4|2307.1|2301.1|2306.4|2300.4|10
1707499800000|2024-02-09 17:30:00|2306.1|2300.1|2306.6|2300.6|2306.6|2300.6|2306.1|2300.1|9
1707500100000|2024-02-09 17:35:00|2306.4|2300.4|2306.4|2300.4|2307.1|2301.1|2306.4|2300.4|9
1707500400000|2024-02-09 17:40:00|2306.1|2300.1|2305.1|2299.1|2306.4|2300.4|2304.4|2298.4|19
1707500700000|2024-02-09 17:45:00|2305.4|2299.4|2305.1|2299.1|2305.6|2299.6|2305.1|2299.1|6
1707501000000|2024-02-09 17:50:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1707501300000|2024-02-09 17:55:00|2305.3|2299.3|2304.8|2298.8|2305.5|2299.5|2303.9|2297.9|26
1707501600000|2024-02-09 18:00:00|2304.5|2298.5|2305.8|2299.8|2305.8|2299.8|2304.3|2298.3|18
1707501900000|2024-02-09 18:05:00|2305.5|2299.5|2304.3|2298.3|2305.5|2299.5|2304.3|2298.3|12
1707502200000|2024-02-09 18:10:00|2304.5|2298.5|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|3
1707502500000|2024-02-09 18:15:00|2304.3|2298.3|2304.8|2298.8|2305.1|2299.1|2304.3|2298.3|10
1707502800000|2024-02-09 18:20:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|4
1707503100000|2024-02-09 18:25:00|2303.8|2297.8|2304.3|2298.3|2304.3|2298.3|2303.8|2297.8|2
1707503400000|2024-02-09 18:30:00|2304.5|2298.5|2304.3|2298.3|2305.5|2299.5|2304.3|2298.3|5
1707503700000|2024-02-09 18:35:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2303.8|2297.8|3
1707504000000|2024-02-09 18:40:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1707504300000|2024-02-09 18:45:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1707504600000|2024-02-09 18:50:00|2304.3|2298.3|2299.3|2293.3|2304.4|2298.4|2299.3|2293.3|33
1707504900000|2024-02-09 18:55:00|2298.9|2292.9|2307.8|2289|2307.8|2293.8|2298.9|2287.5|6
1707699600000|2024-02-12 01:00:00|2305.4|2299.4|2306.1|2300.1|2306.4|2300.4|2305|2299|9
1707699900000|2024-02-12 01:05:00|2306|2300|2304.5|2298.5|2307.4|2301.4|2304.4|2298.4|33
1707700200000|2024-02-12 01:10:00|2304.3|2298.3|2305.8|2299.8|2306.5|2300.5|2303.8|2297.8|19
1707700500000|2024-02-12 01:15:00|2306|2300|2305.8|2299.8|2307.3|2301.3|2305.5|2299.5|15
1707700800000|2024-02-12 01:20:00|2305.5|2299.5|2305.5|2299.5|2306|2300|2305.5|2299.5|13
1707701100000|2024-02-12 01:25:00|2305.8|2299.8|2306|2300|2306.8|2300.8|2305.8|2299.8|10
1707701400000|2024-02-12 01:30:00|2305.8|2299.8|2302.3|2296.3|2306.3|2300.3|2302.3|2296.3|14
1707701700000|2024-02-12 01:35:00|2302.4|2296.4|2301.3|2295.3|2302.4|2296.4|2301.3|2295.3|11
1707702000000|2024-02-12 01:40:00|2301.5|2295.5|2301.5|2295.5|2302.8|2296.8|2301.3|2295.3|14
1707702300000|2024-02-12 01:45:00|2301.3|2295.3|2301|2295|2302.3|2296.3|2301|2295|13
1707702600000|2024-02-12 01:50:00|2300.8|2294.8|2301.3|2295.3|2301.8|2295.8|2300.8|2294.8|6
1707702900000|2024-02-12 01:55:00|2301|2295|2300.5|2294.5|2301.3|2295.3|2300.5|2294.5|7
1707703200000|2024-02-12 02:00:00|2300.3|2294.3|2299.5|2293.5|2300.3|2294.3|2298|2292|20
1707703500000|2024-02-12 02:05:00|2299.8|2293.8|2300|2294|2301|2295|2299.5|2293.5|12
1707703800000|2024-02-12 02:10:00|2299.8|2293.8|2298.3|2292.3|2300.5|2294.5|2298.3|2292.3|27
1707704100000|2024-02-12 02:15:00|2298|2292|2297.5|2291.5|2298.8|2292.8|2297.3|2291.3|17
1707704400000|2024-02-12 02:20:00|2297.3|2291.3|2297.8|2291.8|2298.3|2292.3|2297.3|2291.3|12
1707704700000|2024-02-12 02:25:00|2298|2292|2298.8|2292.8|2299.8|2293.8|2297.5|2291.5|15
1707705000000|2024-02-12 02:30:00|2298.5|2292.5|2295.5|2289.5|2298.5|2292.5|2295.3|2289.3|20
1707705300000|2024-02-12 02:35:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2294.8|2288.8|5
1707705600000|2024-02-12 02:40:00|2294.5|2288.5|2296|2290|2296.3|2290.3|2294.5|2288.5|7
1707705900000|2024-02-12 02:45:00|2295.8|2289.8|2295.3|2289.3|2296.3|2290.3|2295.3|2289.3|9
1707706200000|2024-02-12 02:50:00|2295|2289|2296|2290|2296.3|2290.3|2295|2289|8
1707706500000|2024-02-12 02:55:00|2295.8|2289.8|2294.3|2288.3|2295.8|2289.8|2294.3|2288.3|7
1707706800000|2024-02-12 03:00:00|2294.5|2288.5|2294.5|2288.5|2295.3|2289.3|2294.3|2288.3|11
1707707100000|2024-02-12 03:05:00|2294.3|2288.3|2295.3|2289.3|2296|2290|2294.3|2288.3|11
1707707400000|2024-02-12 03:10:00|2295|2289|2294.3|2288.3|2295|2289|2294.3|2288.3|4
1707707700000|2024-02-12 03:15:00|2294.5|2288.5|2295.3|2289.3|2295.5|2289.5|2294.5|2288.5|6
1707708000000|2024-02-12 03:20:00|2295|2289|2295.8|2289.8|2296.8|2290.8|2295|2289|11
1707708300000|2024-02-12 03:25:00|2296.3|2290.3|2296|2290|2296.8|2290.8|2296|2290|8
1707708600000|2024-02-12 03:30:00|2296.3|2290.3|2295.5|2289.5|2296.5|2290.5|2295.5|2289.5|7
1707708900000|2024-02-12 03:35:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293.3|2287.3|19
1707709200000|2024-02-12 03:40:00|2294.3|2288.3|2295.3|2289.3|2295.8|2289.8|2294.3|2288.3|8
1707709500000|2024-02-12 03:45:00|2295|2289|2294|2288|2295|2289|2294|2288|4
1707709800000|2024-02-12 03:50:00|2294.3|2288.3|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|7
1707710100000|2024-02-12 03:55:00|2294|2288|2295|2289|2296|2290|2294|2288|8
1707710400000|2024-02-12 04:00:00|2295.3|2289.3|2295.3|2289.3|2295.8|2289.8|2294.5|2288.5|9
1707710700000|2024-02-12 04:05:00|2295.5|2289.5|2296.8|2290.8|2297|2291|2295.5|2289.5|14
1707711000000|2024-02-12 04:10:00|2296.5|2290.5|2296.8|2290.8|2297.5|2291.5|2296.5|2290.5|15
1707711300000|2024-02-12 04:15:00|2297|2291|2298|2292|2298.5|2292.5|2297|2291|8
1707711600000|2024-02-12 04:20:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297|2291|6
1707711900000|2024-02-12 04:25:00|2297|2291|2297.5|2291.5|2298.3|2292.3|2297|2291|9
1707712200000|2024-02-12 04:30:00|2297.8|2291.8|2296.5|2290.5|2298.3|2292.3|2296.3|2290.3|17
1707712500000|2024-02-12 04:35:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2296|2290|7
1707712800000|2024-02-12 04:40:00|2296|2290|2294.8|2288.8|2296|2290|2294.5|2288.5|10
1707713100000|2024-02-12 04:45:00|2295|2289|2296|2290|2296|2290|2295|2289|14
1707713400000|2024-02-12 04:50:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|5
1707713700000|2024-02-12 04:55:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|5
1707714000000|2024-02-12 05:00:00|2295|2289|2294.8|2288.8|2295.8|2289.8|2294.8|2288.8|10
1707714300000|2024-02-12 05:05:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1707714600000|2024-02-12 05:10:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|8
1707714900000|2024-02-12 05:15:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|5
1707715200000|2024-02-12 05:20:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.3|2288.3|6
1707715500000|2024-02-12 05:25:00|2294.3|2288.3|2294.3|2288.3|2294.5|2288.5|2294|2288|9
1707715800000|2024-02-12 05:30:00|2294|2288|2292.3|2286.3|2294|2288|2292.3|2286.3|12
1707716100000|2024-02-12 05:35:00|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|8
1707716400000|2024-02-12 05:40:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|3
1707716700000|2024-02-12 05:45:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2290.8|2284.8|6
1707717000000|2024-02-12 05:50:00|2291.5|2285.5|2292|2286|2292.8|2286.8|2291.5|2285.5|7
1707717300000|2024-02-12 05:55:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2292.3|2286.3|8
1707717600000|2024-02-12 06:00:00|2293.3|2287.3|2294|2288|2294.3|2288.3|2293.3|2287.3|13
1707717900000|2024-02-12 06:05:00|2294.3|2288.3|2292.5|2286.5|2294.3|2288.3|2292.5|2286.5|6
1707718200000|2024-02-12 06:10:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2291.3|2285.3|8
1707718500000|2024-02-12 06:15:00|2292|2286|2291.3|2285.3|2292|2286|2291.3|2285.3|6
1707718800000|2024-02-12 06:20:00|2291.5|2285.5|2292.8|2286.8|2292.8|2286.8|2291.5|2285.5|5
1707719100000|2024-02-12 06:25:00|2292.5|2286.5|2292.3|2286.3|2293.3|2287.3|2292.3|2286.3|10
1707719400000|2024-02-12 06:30:00|2292|2286|2290.8|2284.8|2292|2286|2290.5|2284.5|15
1707719700000|2024-02-12 06:35:00|2290.5|2284.5|2287|2281|2290.8|2284.8|2286.3|2280.3|35
1707720000000|2024-02-12 06:40:00|2287.3|2281.3|2288.3|2282.3|2289|2283|2287.3|2281.3|13
1707720300000|2024-02-12 06:45:00|2288|2282|2286.3|2280.3|2288|2282|2286.3|2280.3|9
1707720600000|2024-02-12 06:50:00|2286|2280|2285.5|2279.5|2286|2280|2284.5|2278.5|13
1707720900000|2024-02-12 06:55:00|2285.3|2279.3|2286.3|2280.3|2286.8|2280.8|2285.3|2279.3|12
1707721200000|2024-02-12 07:00:00|2286.5|2280.5|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|16
1707721500000|2024-02-12 07:05:00|2286|2280|2284.5|2278.5|2286.5|2280.5|2284.3|2278.3|30
1707721800000|2024-02-12 07:10:00|2284.3|2278.3|2283.8|2277.8|2284.8|2278.8|2283.3|2277.3|15
1707722100000|2024-02-12 07:15:00|2283.5|2277.5|2281.8|2275.8|2283.5|2277.5|2280.5|2274.5|22
1707722400000|2024-02-12 07:20:00|2282|2276|2286.5|2280.5|2288.5|2282.5|2282|2276|40
1707722700000|2024-02-12 07:25:00|2286.3|2280.3|2286.8|2280.8|2288.3|2282.3|2285.3|2279.3|40
1707723000000|2024-02-12 07:30:00|2287|2281|2287.8|2281.8|2291.3|2285.3|2286.8|2280.8|28
1707723300000|2024-02-12 07:35:00|2287.5|2281.5|2290|2284|2290|2284|2286.5|2280.5|45
1707723600000|2024-02-12 07:40:00|2289.5|2283.5|2291.3|2285.3|2291.3|2285.3|2289.3|2283.3|28
1707723900000|2024-02-12 07:45:00|2291.5|2285.5|2293|2287|2293.5|2287.5|2290.8|2284.8|37
1707724200000|2024-02-12 07:50:00|2293.3|2287.3|2291|2285|2294.5|2288.5|2291|2285|51
1707724500000|2024-02-12 07:55:00|2290.8|2284.8|2285.8|2279.8|2293.6|2287.6|2285.8|2279.8|94
1707724800000|2024-02-12 08:00:00|2286|2280|2286.6|2280.6|2289.3|2283.3|2284.5|2278.5|99
1707725100000|2024-02-12 08:05:00|2286.4|2280.4|2290.5|2284.5|2290.5|2284.5|2282.5|2276.5|101
1707725400000|2024-02-12 08:10:00|2290.8|2284.8|2296.8|2290.8|2299|2293|2290.8|2284.8|92
1707725700000|2024-02-12 08:15:00|2297|2291|2297.4|2291.4|2300|2294|2294.5|2288.5|74
1707726000000|2024-02-12 08:20:00|2297.6|2291.6|2301.9|2295.9|2305.9|2299.9|2297.4|2291.4|83
1707726300000|2024-02-12 08:25:00|2302.1|2296.1|2307.9|2301.9|2313.5|2307.5|2301.9|2295.9|112
1707726600000|2024-02-12 08:30:00|2308.1|2302.1|2306.1|2300.1|2310.6|2304.6|2306.1|2300.1|72
1707726900000|2024-02-12 08:35:00|2305.9|2299.9|2307.6|2301.6|2309.9|2303.9|2305.9|2299.9|53
1707727200000|2024-02-12 08:40:00|2307.4|2301.4|2302.9|2296.9|2310.8|2304.8|2302.9|2296.9|87
1707727500000|2024-02-12 08:45:00|2302.6|2296.6|2301.6|2295.6|2304.6|2298.6|2301.4|2295.4|46
1707727800000|2024-02-12 08:50:00|2301.1|2295.1|2303.1|2297.1|2303.1|2297.1|2301.1|2295.1|32
1707728100000|2024-02-12 08:55:00|2302.9|2296.9|2305.4|2299.4|2307.4|2301.4|2302.1|2296.1|47
1707728400000|2024-02-12 09:00:00|2305.6|2299.6|2305.9|2299.9|2308.1|2302.1|2302.3|2296.3|101
1707728700000|2024-02-12 09:05:00|2306.1|2300.1|2314.6|2308.6|2314.9|2308.9|2306.1|2300.1|78
1707729000000|2024-02-12 09:10:00|2314.4|2308.4|2320.5|2314.5|2322.5|2316.5|2312.6|2306.6|61
1707729300000|2024-02-12 09:15:00|2319.9|2313.9|2318.9|2312.9|2329|2323|2318.1|2312.1|119
1707729600000|2024-02-12 09:20:00|2319.1|2313.1|2321.1|2315.1|2323.4|2317.4|2319.1|2313.1|48
1707729900000|2024-02-12 09:25:00|2321.4|2315.4|2318.9|2312.9|2321.4|2315.4|2318.1|2312.1|38
1707730200000|2024-02-12 09:30:00|2318.6|2312.6|2316.9|2310.9|2318.9|2312.9|2316.6|2310.6|40
1707730500000|2024-02-12 09:35:00|2317.1|2311.1|2316.4|2310.4|2317.4|2311.4|2315.9|2309.9|36
1707730800000|2024-02-12 09:40:00|2316.1|2310.1|2315.9|2309.9|2316.4|2310.4|2315.1|2309.1|27
1707731100000|2024-02-12 09:45:00|2316.1|2310.1|2316.6|2310.6|2317.9|2311.9|2315.6|2309.6|29
1707731400000|2024-02-12 09:50:00|2316.4|2310.4|2317.1|2311.1|2317.9|2311.9|2316.4|2310.4|22
1707731700000|2024-02-12 09:55:00|2316.9|2310.9|2317.1|2311.1|2317.6|2311.6|2316.6|2310.6|14
1707732000000|2024-02-12 10:00:00|2316.9|2310.9|2327.4|2321.4|2327.4|2321.4|2316.6|2310.6|57
1707732300000|2024-02-12 10:05:00|2327.6|2321.6|2328.6|2322.6|2334.5|2328.5|2327.1|2321.1|80
1707732600000|2024-02-12 10:10:00|2328.4|2322.4|2327.9|2321.9|2328.6|2322.6|2327.9|2321.9|13
1707732900000|2024-02-12 10:15:00|2327.6|2321.6|2324.1|2318.1|2327.6|2321.6|2323.4|2317.4|40
1707733200000|2024-02-12 10:20:00|2324.4|2318.4|2321.6|2315.6|2324.4|2318.4|2320.6|2314.6|35
1707733500000|2024-02-12 10:25:00|2321.4|2315.4|2320.1|2314.1|2322.4|2316.4|2318.9|2312.9|29
1707733800000|2024-02-12 10:30:00|2320.4|2314.4|2322.4|2316.4|2322.9|2316.9|2320.4|2314.4|33
1707734100000|2024-02-12 10:35:00|2322.1|2316.1|2323.4|2317.4|2324.1|2318.1|2321.9|2315.9|29
1707734400000|2024-02-12 10:40:00|2323.1|2317.1|2322.4|2316.4|2323.9|2317.9|2322.4|2316.4|21
1707734700000|2024-02-12 10:45:00|2322.9|2316.9|2330.6|2324.6|2331|2325|2322.6|2316.6|57
1707735000000|2024-02-12 10:50:00|2330.4|2324.4|2335.9|2329.9|2337.6|2331.6|2330.4|2324.4|48
1707735300000|2024-02-12 10:55:00|2335.6|2329.6|2340.6|2334.6|2341.9|2335.9|2334.1|2328.1|90
1707735600000|2024-02-12 11:00:00|2340.9|2334.9|2341.9|2335.9|2342.1|2336.1|2337.4|2331.4|46
1707735900000|2024-02-12 11:05:00|2342.1|2336.1|2338.4|2332.4|2345.1|2339.1|2337.4|2331.4|73
1707736200000|2024-02-12 11:10:00|2338.6|2332.6|2337.1|2331.1|2342.1|2336.1|2336.6|2330.6|41
1707736500000|2024-02-12 11:15:00|2336.9|2330.9|2338.6|2332.6|2339.4|2333.4|2336.4|2330.4|35
1707736800000|2024-02-12 11:20:00|2338.4|2332.4|2331.6|2325.6|2338.4|2332.4|2331.6|2325.6|55
1707737100000|2024-02-12 11:25:00|2331.4|2325.4|2330.6|2324.6|2333.1|2327.1|2329.4|2323.4|47
1707737400000|2024-02-12 11:30:00|2330.4|2324.4|2329.4|2323.4|2330.4|2324.4|2328.1|2322.1|48
1707737700000|2024-02-12 11:35:00|2329.1|2323.1|2328.4|2322.4|2329.1|2323.1|2325.9|2319.9|33
1707738000000|2024-02-12 11:40:00|2328.6|2322.6|2328.9|2322.9|2329.6|2323.6|2328.1|2322.1|36
1707738300000|2024-02-12 11:45:00|2328.6|2322.6|2328.9|2322.9|2330.4|2324.4|2328.4|2322.4|30
1707738600000|2024-02-12 11:50:00|2328.6|2322.6|2326.4|2320.4|2328.9|2322.9|2325.9|2319.9|36
1707738900000|2024-02-12 11:55:00|2326.1|2320.1|2326.9|2320.9|2327.4|2321.4|2325.9|2319.9|10
1707739200000|2024-02-12 12:00:00|2327.1|2321.1|2324.1|2318.1|2328.1|2322.1|2324.1|2318.1|35
1707739500000|2024-02-12 12:05:00|2323.9|2317.9|2325.1|2319.1|2326.9|2320.9|2323.9|2317.9|27
1707739800000|2024-02-12 12:10:00|2324.6|2318.6|2324.4|2318.4|2325.4|2319.4|2323.1|2317.1|19
1707740100000|2024-02-12 12:15:00|2324.6|2318.6|2325.6|2319.6|2326.6|2320.6|2324.4|2318.4|24
1707740400000|2024-02-12 12:20:00|2325.4|2319.4|2325.1|2319.1|2325.6|2319.6|2323.4|2317.4|27
1707740700000|2024-02-12 12:25:00|2325.4|2319.4|2318.6|2312.6|2325.4|2319.4|2318.6|2312.6|36
1707741000000|2024-02-12 12:30:00|2318.4|2312.4|2321.1|2315.1|2323.4|2317.4|2318.4|2312.4|58
1707741300000|2024-02-12 12:35:00|2321.4|2315.4|2319.4|2313.4|2322.9|2316.9|2319.4|2313.4|33
1707741600000|2024-02-12 12:40:00|2319.1|2313.1|2320.4|2314.4|2322.6|2316.6|2318.9|2312.9|42
1707741900000|2024-02-12 12:45:00|2320.1|2314.1|2319.9|2313.9|2321.1|2315.1|2318.6|2312.6|55
1707742200000|2024-02-12 12:50:00|2319.6|2313.6|2318.6|2312.6|2320.9|2314.9|2317.1|2311.1|90
1707742500000|2024-02-12 12:55:00|2318.1|2312.1|2320.6|2314.6|2320.6|2314.6|2317.9|2311.9|55
1707742800000|2024-02-12 13:00:00|2320.4|2314.4|2313.4|2307.4|2320.4|2314.4|2313.4|2307.4|82
1707743100000|2024-02-12 13:05:00|2313.6|2307.6|2317.4|2311.4|2317.4|2311.4|2313.4|2307.4|71
1707743400000|2024-02-12 13:10:00|2317.6|2311.6|2317.4|2311.4|2318.1|2312.1|2315.4|2309.4|42
1707743700000|2024-02-12 13:15:00|2317.9|2311.9|2317.1|2311.1|2319.6|2313.6|2315.6|2309.6|91
1707744000000|2024-02-12 13:20:00|2317.4|2311.4|2318.1|2312.1|2318.9|2312.9|2316.4|2310.4|65
1707744300000|2024-02-12 13:25:00|2317.9|2311.9|2317.1|2311.1|2321.1|2315.1|2316.9|2310.9|72
1707744600000|2024-02-12 13:30:00|2316.9|2310.9|2315.9|2309.9|2317.9|2311.9|2315.6|2309.6|54
1707744900000|2024-02-12 13:35:00|2315.6|2309.6|2314.6|2308.6|2317.4|2311.4|2314.1|2308.1|53
1707745200000|2024-02-12 13:40:00|2314.9|2308.9|2315.9|2309.9|2318.4|2312.4|2314.4|2308.4|55
1707745500000|2024-02-12 13:45:00|2315.6|2309.6|2318.4|2312.4|2319.1|2313.1|2315.6|2309.6|26
1707745800000|2024-02-12 13:50:00|2318.1|2312.1|2315.9|2309.9|2318.1|2312.1|2315.1|2309.1|34
1707746100000|2024-02-12 13:55:00|2315.6|2309.6|2316.9|2310.9|2319.1|2313.1|2315.6|2309.6|34
1707746400000|2024-02-12 14:00:00|2316.6|2310.6|2320.6|2314.6|2320.9|2314.9|2316.6|2310.6|64
1707746700000|2024-02-12 14:05:00|2320.4|2314.4|2321.1|2315.1|2324.9|2318.9|2320.1|2314.1|107
1707747000000|2024-02-12 14:10:00|2320.9|2314.9|2321.4|2315.4|2324.6|2318.6|2319.6|2313.6|86
1707747300000|2024-02-12 14:15:00|2321.6|2315.6|2317.6|2311.6|2321.6|2315.6|2317.1|2311.1|45
1707747600000|2024-02-12 14:20:00|2317.4|2311.4|2317.6|2311.6|2318.4|2312.4|2317.1|2311.1|49
1707747900000|2024-02-12 14:25:00|2317.4|2311.4|2314.4|2308.4|2318.6|2312.6|2314.4|2308.4|61
1707748200000|2024-02-12 14:30:00|2314.6|2308.6|2312.4|2306.4|2317.1|2311.1|2312.4|2306.4|106
1707748500000|2024-02-12 14:35:00|2312.6|2306.6|2314.1|2308.1|2314.6|2308.6|2311.4|2305.4|81
1707748800000|2024-02-12 14:40:00|2314.4|2308.4|2314.9|2308.9|2315.6|2309.6|2312.4|2306.4|58
1707749100000|2024-02-12 14:45:00|2315.1|2309.1|2317.4|2311.4|2318.4|2312.4|2314.9|2308.9|71
1707749400000|2024-02-12 14:50:00|2317.6|2311.6|2316.4|2310.4|2317.6|2311.6|2315.1|2309.1|58
1707749700000|2024-02-12 14:55:00|2316.6|2310.6|2320.9|2314.9|2321.4|2315.4|2316.1|2310.1|68
1707750000000|2024-02-12 15:00:00|2321.1|2315.1|2323.6|2317.6|2324.1|2318.1|2320.1|2314.1|78
1707750300000|2024-02-12 15:05:00|2323.4|2317.4|2320.6|2314.6|2323.4|2317.4|2318.6|2312.6|74
1707750600000|2024-02-12 15:10:00|2320.4|2314.4|2317.6|2311.6|2320.9|2314.9|2317.6|2311.6|52
1707750900000|2024-02-12 15:15:00|2317.9|2311.9|2318.4|2312.4|2320.4|2314.4|2317.4|2311.4|44
1707751200000|2024-02-12 15:20:00|2319.4|2313.4|2319.4|2313.4|2321.1|2315.1|2317.4|2311.4|59
1707751500000|2024-02-12 15:25:00|2319.6|2313.6|2318.9|2312.9|2322.4|2316.4|2318.6|2312.6|57
1707751800000|2024-02-12 15:30:00|2319.1|2313.1|2317.1|2311.1|2321.1|2315.1|2317.1|2311.1|36
1707752100000|2024-02-12 15:35:00|2317.4|2311.4|2316.4|2310.4|2317.4|2311.4|2315.4|2309.4|37
1707752400000|2024-02-12 15:40:00|2316.6|2310.6|2319.1|2313.1|2320.1|2314.1|2316.4|2310.4|33
1707752700000|2024-02-12 15:45:00|2318.9|2312.9|2317.6|2311.6|2318.9|2312.9|2317.4|2311.4|29
1707753000000|2024-02-12 15:50:00|2317.9|2311.9|2316.6|2310.6|2318.9|2312.9|2315.4|2309.4|32
1707753300000|2024-02-12 15:55:00|2316.4|2310.4|2317.1|2311.1|2317.6|2311.6|2315.9|2309.9|40
1707753600000|2024-02-12 16:00:00|2317.4|2311.4|2321.1|2315.1|2322.9|2316.9|2317.4|2311.4|62
1707753900000|2024-02-12 16:05:00|2320.9|2314.9|2323.6|2317.6|2326.4|2320.4|2319.9|2313.9|53
1707754200000|2024-02-12 16:10:00|2323.9|2317.9|2327.9|2321.9|2328.9|2322.9|2323.6|2317.6|57
1707754500000|2024-02-12 16:15:00|2327.6|2321.6|2329.9|2323.9|2329.9|2323.9|2326.6|2320.6|43
1707754800000|2024-02-12 16:20:00|2330.1|2324.1|2326.6|2320.6|2330.9|2324.9|2326.6|2320.6|42
1707755100000|2024-02-12 16:25:00|2326.9|2320.9|2327.4|2321.4|2329.1|2323.1|2326.4|2320.4|51
1707755400000|2024-02-12 16:30:00|2327.1|2321.1|2322.1|2316.1|2327.9|2321.9|2320.6|2314.6|66
1707755700000|2024-02-12 16:35:00|2322.4|2316.4|2322.4|2316.4|2325.8|2319.8|2321.4|2315.4|99
1707756000000|2024-02-12 16:40:00|2323.1|2317.1|2324.4|2318.4|2325.6|2319.6|2323.1|2317.1|44
1707756300000|2024-02-12 16:45:00|2323.9|2317.9|2323.4|2317.4|2324.4|2318.4|2323.4|2317.4|22
1707756600000|2024-02-12 16:50:00|2323.6|2317.6|2326.6|2320.6|2327.9|2321.9|2323.6|2317.6|37
1707756900000|2024-02-12 16:55:00|2326.9|2320.9|2326.1|2320.1|2328.1|2322.1|2325.1|2319.1|27
1707757200000|2024-02-12 17:00:00|2325.9|2319.9|2328.9|2322.9|2328.9|2322.9|2325.9|2319.9|19
1707757500000|2024-02-12 17:05:00|2329.1|2323.1|2328.9|2322.9|2329.6|2323.6|2328.9|2322.9|8
1707757800000|2024-02-12 17:10:00|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2328.6|2322.6|3
1707758100000|2024-02-12 17:15:00|2328.9|2322.9|2328.6|2322.6|2328.9|2322.9|2328.6|2322.6|2
1707758400000|2024-02-12 17:20:00|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2327.1|2321.1|10
1707758700000|2024-02-12 17:25:00|2328.1|2322.1|2328.4|2322.4|2328.9|2322.9|2328.1|2322.1|9
1707759000000|2024-02-12 17:30:00|2328.1|2322.1|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|13
1707759300000|2024-02-12 17:35:00|2328.1|2322.1|2328.4|2322.4|2328.6|2322.6|2327.9|2321.9|8
1707759600000|2024-02-12 17:40:00|2328.6|2322.6|2329.9|2323.9|2329.9|2323.9|2328.6|2322.6|4
1707759900000|2024-02-12 17:45:00|2330.1|2324.1|2330.4|2324.4|2330.6|2324.6|2329.9|2323.9|6
1707760200000|2024-02-12 17:50:00|2330.1|2324.1|2329.9|2323.9|2330.4|2324.4|2329.6|2323.6|8
1707760500000|2024-02-12 17:55:00|2329.6|2323.6|2330.6|2324.6|2330.9|2324.9|2329.6|2323.6|11
1707760800000|2024-02-12 18:00:00|2330.9|2324.9|2330.3|2324.3|2330.9|2324.9|2330.3|2324.3|6
1707761100000|2024-02-12 18:05:00|2330.4|2324.4|2330.9|2324.9|2330.9|2324.9|2329.9|2323.9|10
1707761700000|2024-02-12 18:15:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1707762300000|2024-02-12 18:25:00|2330.4|2324.4|2330.6|2324.6|2330.9|2324.9|2330.4|2324.4|4
1707762600000|2024-02-12 18:30:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1707762900000|2024-02-12 18:35:00|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|5
1707763200000|2024-02-12 18:40:00|2330.9|2324.9|2330.4|2324.4|2331.4|2325.4|2329.9|2323.9|13
1707763500000|2024-02-12 18:45:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1707763800000|2024-02-12 18:50:00|2330.4|2324.4|2337.5|2331.5|2337.5|2331.5|2330.4|2324.4|38
1707764100000|2024-02-12 18:55:00|2337.1|2331.1|2342|2323.3|2343|2331.5|2336.6|2323|8
1707786000000|2024-02-13 01:00:00|2331.4|2325.4|2330.3|2324.3|2332|2326|2329.9|2323.9|12
1707786300000|2024-02-13 01:05:00|2330.6|2324.6|2332.5|2326.5|2334.4|2328.4|2330.6|2324.6|27
1707786600000|2024-02-13 01:10:00|2332.3|2326.3|2331|2325|2332.3|2326.3|2329.8|2323.8|33
1707786900000|2024-02-13 01:15:00|2330.8|2324.8|2332|2326|2332.3|2326.3|2329.5|2323.5|22
1707787200000|2024-02-13 01:20:00|2332.3|2326.3|2332.5|2326.5|2332.8|2326.8|2331.5|2325.5|18
1707787500000|2024-02-13 01:25:00|2332.8|2326.8|2332.3|2326.3|2333.3|2327.3|2332.3|2326.3|7
1707787800000|2024-02-13 01:30:00|2332.5|2326.5|2333.3|2327.3|2335.3|2329.3|2332.5|2326.5|14
1707788100000|2024-02-13 01:35:00|2333|2327|2337.8|2331.8|2337.8|2331.8|2332.8|2326.8|20
1707788400000|2024-02-13 01:40:00|2338|2332|2337|2331|2338.3|2332.3|2336.8|2330.8|16
1707788700000|2024-02-13 01:45:00|2337.8|2331.8|2337.8|2331.8|2338.3|2332.3|2337.3|2331.3|8
1707789000000|2024-02-13 01:50:00|2337.5|2331.5|2339.5|2333.5|2339.5|2333.5|2337|2331|17
1707789300000|2024-02-13 01:55:00|2340.3|2334.3|2342|2336|2343.8|2337.8|2340.3|2334.3|28
1707789600000|2024-02-13 02:00:00|2341.8|2335.8|2341.8|2335.8|2344|2338|2341|2335|36
1707789900000|2024-02-13 02:05:00|2341.5|2335.5|2340|2334|2341.5|2335.5|2339.8|2333.8|4
1707790200000|2024-02-13 02:10:00|2339.8|2333.8|2337.8|2331.8|2339.8|2333.8|2337.5|2331.5|9
1707790500000|2024-02-13 02:15:00|2337.5|2331.5|2336.5|2330.5|2338.3|2332.3|2336.3|2330.3|10
1707790800000|2024-02-13 02:20:00|2337.3|2331.3|2341.5|2335.5|2341.5|2335.5|2337.3|2331.3|21
1707791100000|2024-02-13 02:25:00|2341.8|2335.8|2343.3|2337.3|2343.3|2337.3|2341.5|2335.5|17
1707791400000|2024-02-13 02:30:00|2342.8|2336.8|2343.3|2337.3|2343.3|2337.3|2342.8|2336.8|2
1707791700000|2024-02-13 02:35:00|2343.5|2337.5|2345|2339|2345|2339|2343.5|2337.5|6
1707792000000|2024-02-13 02:40:00|2344.8|2338.8|2348.1|2342.1|2349|2343|2344.8|2338.8|18
1707792300000|2024-02-13 02:45:00|2348.5|2342.5|2347.3|2341.3|2348.8|2342.8|2347.3|2341.3|13
1707792600000|2024-02-13 02:50:00|2347.5|2341.5|2347.8|2341.8|2347.8|2341.8|2347.5|2341.5|2
1707792900000|2024-02-13 02:55:00|2347.5|2341.5|2348.3|2342.3|2348.3|2342.3|2347.3|2341.3|8
1707793200000|2024-02-13 03:00:00|2348.5|2342.5|2346.8|2340.8|2348.5|2342.5|2346.8|2340.8|17
1707793500000|2024-02-13 03:05:00|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2345.8|2339.8|7
1707793800000|2024-02-13 03:10:00|2346.3|2340.3|2346|2340|2346.3|2340.3|2346|2340|4
1707794100000|2024-02-13 03:15:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346.3|2340.3|5
1707794400000|2024-02-13 03:20:00|2346.5|2340.5|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|4
1707794700000|2024-02-13 03:25:00|2346|2340|2346|2340|2346.8|2340.8|2346|2340|8
1707795000000|2024-02-13 03:30:00|2346.3|2340.3|2346|2340|2346.3|2340.3|2346|2340|4
1707795300000|2024-02-13 03:35:00|2346.3|2340.3|2347|2341|2347.5|2341.5|2346|2340|10
1707795600000|2024-02-13 03:40:00|2347.3|2341.3|2347.5|2341.5|2347.8|2341.8|2347|2341|6
1707795900000|2024-02-13 03:45:00|2347.8|2341.8|2348|2342|2348.3|2342.3|2347.5|2341.5|8
1707796200000|2024-02-13 03:50:00|2348.3|2342.3|2348|2342|2348.3|2342.3|2348|2342|2
1707796500000|2024-02-13 03:55:00|2347.8|2341.8|2348.5|2342.5|2348.5|2342.5|2347.8|2341.8|8
1707796800000|2024-02-13 04:00:00|2348.8|2342.8|2351.8|2345.8|2352.5|2346.5|2348.8|2342.8|22
1707797100000|2024-02-13 04:05:00|2351.5|2345.5|2353.5|2347.5|2354.5|2348.5|2351|2345|32
1707797700000|2024-02-13 04:15:00|2353.3|2347.3|2349.5|2343.5|2353.3|2347.3|2349.5|2343.5|23
1707798300000|2024-02-13 04:25:00|2349.3|2343.3|2350.8|2344.8|2350.8|2344.8|2349.3|2343.3|12
1707798600000|2024-02-13 04:30:00|2351|2345|2349.8|2343.8|2351|2345|2349.5|2343.5|8
1707798900000|2024-02-13 04:35:00|2350|2344|2350|2344|2350.3|2344.3|2349.5|2343.5|10
1707799200000|2024-02-13 04:40:00|2350.3|2344.3|2350.3|2344.3|2350.5|2344.5|2350|2344|5
1707799500000|2024-02-13 04:45:00|2350.5|2344.5|2351.8|2345.8|2351.8|2345.8|2350.5|2344.5|8
1707799800000|2024-02-13 04:50:00|2352|2346|2350.8|2344.8|2352.3|2346.3|2350.8|2344.8|15
1707800100000|2024-02-13 04:55:00|2350.5|2344.5|2351.8|2345.8|2352|2346|2350.5|2344.5|8
1707800400000|2024-02-13 05:00:00|2351.5|2345.5|2351|2345|2351.8|2345.8|2351|2345|14
1707800700000|2024-02-13 05:05:00|2351.3|2345.3|2350.8|2344.8|2351.3|2345.3|2350.5|2344.5|5
1707801000000|2024-02-13 05:10:00|2351.5|2345.5|2353|2347|2353|2347|2351|2345|10
1707801300000|2024-02-13 05:15:00|2352.8|2346.8|2351.5|2345.5|2353|2347|2351.5|2345.5|6
1707801600000|2024-02-13 05:20:00|2351.3|2345.3|2350|2344|2351.3|2345.3|2349.5|2343.5|11
1707801900000|2024-02-13 05:25:00|2350.3|2344.3|2352.3|2346.3|2353.3|2347.3|2350.3|2344.3|14
1707802200000|2024-02-13 05:30:00|2352|2346|2349.5|2343.5|2352|2346|2349.5|2343.5|18
1707802500000|2024-02-13 05:35:00|2349.8|2343.8|2348.8|2342.8|2349.8|2343.8|2348.5|2342.5|11
1707802800000|2024-02-13 05:40:00|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2348.3|2342.3|5
1707803100000|2024-02-13 05:45:00|2349|2343|2348.8|2342.8|2350.5|2344.5|2348.3|2342.3|21
1707803400000|2024-02-13 05:50:00|2349|2343|2348.8|2342.8|2349|2343|2348.5|2342.5|6
1707803700000|2024-02-13 05:55:00|2349|2343|2349.3|2343.3|2349.5|2343.5|2349|2343|7
1707804000000|2024-02-13 06:00:00|2349|2343|2350|2344|2350|2344|2349|2343|4
1707804300000|2024-02-13 06:05:00|2349.8|2343.8|2348.8|2342.8|2349.8|2343.8|2348.3|2342.3|13
1707804600000|2024-02-13 06:10:00|2349|2343|2350|2344|2350|2344|2348.8|2342.8|13
1707804900000|2024-02-13 06:15:00|2349.8|2343.8|2349.5|2343.5|2349.8|2343.8|2349.5|2343.5|4
1707805200000|2024-02-13 06:20:00|2349.8|2343.8|2349.5|2343.5|2350|2344|2349.5|2343.5|4
1707805500000|2024-02-13 06:25:00|2349.8|2343.8|2349.5|2343.5|2350|2344|2349.5|2343.5|6
1707805800000|2024-02-13 06:30:00|2349.8|2343.8|2348.8|2342.8|2350|2344|2348.8|2342.8|8
1707806100000|2024-02-13 06:35:00|2348.5|2342.5|2348.5|2342.5|2348.8|2342.8|2347|2341|11
1707806400000|2024-02-13 06:40:00|2348.3|2342.3|2348.5|2342.5|2348.5|2342.5|2347.3|2341.3|9
1707806700000|2024-02-13 06:45:00|2348.3|2342.3|2346.3|2340.3|2348.3|2342.3|2345|2339|15
1707807000000|2024-02-13 06:50:00|2346|2340|2347|2341|2347.3|2341.3|2345.8|2339.8|11
1707807300000|2024-02-13 06:55:00|2346.3|2340.3|2346.5|2340.5|2348.5|2342.5|2345.8|2339.8|14
1707807600000|2024-02-13 07:00:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2343.8|2337.8|29
1707807900000|2024-02-13 07:05:00|2346|2340|2343.8|2337.8|2346|2340|2343.3|2337.3|11
1707808200000|2024-02-13 07:10:00|2343.5|2337.5|2344.5|2338.5|2344.8|2338.8|2343.3|2337.3|16
1707808500000|2024-02-13 07:15:00|2344.3|2338.3|2344.5|2338.5|2345.8|2339.8|2343.8|2337.8|14
1707808800000|2024-02-13 07:20:00|2344.8|2338.8|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|17
1707809100000|2024-02-13 07:25:00|2344.5|2338.5|2345.3|2339.3|2345.5|2339.5|2344.5|2338.5|7
1707809400000|2024-02-13 07:30:00|2345.5|2339.5|2349|2343|2349|2343|2344.8|2338.8|20
1707809700000|2024-02-13 07:35:00|2348.8|2342.8|2347|2341|2348.8|2342.8|2346.3|2340.3|25
1707810000000|2024-02-13 07:40:00|2346.8|2340.8|2346.5|2340.5|2347.5|2341.5|2344.8|2338.8|24
1707810300000|2024-02-13 07:45:00|2345.3|2339.3|2346.8|2340.8|2349|2343|2345.3|2339.3|29
1707810600000|2024-02-13 07:50:00|2347|2341|2344.8|2338.8|2347.3|2341.3|2344.8|2338.8|8
1707810900000|2024-02-13 07:55:00|2344.5|2338.5|2337.4|2331.4|2344.5|2338.5|2337.1|2331.1|91
1707811200000|2024-02-13 08:00:00|2336.6|2330.6|2342.1|2336.1|2342.9|2336.9|2336.4|2330.4|65
1707811500000|2024-02-13 08:05:00|2341.9|2335.9|2336.9|2330.9|2341.9|2335.9|2335.9|2329.9|38
1707811800000|2024-02-13 08:10:00|2336.6|2330.6|2337.6|2331.6|2341.1|2335.1|2335|2329|72
1707812100000|2024-02-13 08:15:00|2337.9|2331.9|2336.4|2330.4|2340.4|2334.4|2336.1|2330.1|30
1707812400000|2024-02-13 08:20:00|2336.1|2330.1|2332.9|2326.9|2336.1|2330.1|2332.9|2326.9|27
1707812700000|2024-02-13 08:25:00|2332.6|2326.6|2336.4|2330.4|2337.4|2331.4|2332.6|2326.6|25
1707813000000|2024-02-13 08:30:00|2336.1|2330.1|2327.6|2321.6|2336.1|2330.1|2327.1|2321.1|88
1707813300000|2024-02-13 08:35:00|2327.4|2321.4|2325.1|2319.1|2327.9|2321.9|2324.9|2318.9|35
1707813600000|2024-02-13 08:40:00|2325.4|2319.4|2325.9|2319.9|2327.6|2321.6|2325.4|2319.4|33
1707813900000|2024-02-13 08:45:00|2326.1|2320.1|2328.9|2322.9|2329.9|2323.9|2326.1|2320.1|39
1707814200000|2024-02-13 08:50:00|2328.6|2322.6|2328.6|2322.6|2330.1|2324.1|2326.9|2320.9|33
1707814500000|2024-02-13 08:55:00|2328.9|2322.9|2326.1|2320.1|2328.9|2322.9|2323.6|2317.6|59
1707814800000|2024-02-13 09:00:00|2326.4|2320.4|2318.3|2312.3|2330.3|2324.3|2317|2311|129
1707815100000|2024-02-13 09:05:00|2317.5|2311.5|2320.6|2314.6|2321.1|2315.1|2316.1|2310.1|77
1707815400000|2024-02-13 09:10:00|2320.4|2314.4|2320.1|2314.1|2320.9|2314.9|2319.4|2313.4|37
1707815700000|2024-02-13 09:15:00|2320.4|2314.4|2318.9|2312.9|2320.6|2314.6|2316.9|2310.9|38
1707816000000|2024-02-13 09:20:00|2318.6|2312.6|2322.1|2316.1|2322.6|2316.6|2318.4|2312.4|44
1707816300000|2024-02-13 09:25:00|2322.4|2316.4|2324.4|2318.4|2325.6|2319.6|2322.1|2316.1|47
1707816600000|2024-02-13 09:30:00|2324.1|2318.1|2323.1|2317.1|2324.1|2318.1|2322.1|2316.1|25
1707816900000|2024-02-13 09:35:00|2323.4|2317.4|2326.9|2320.9|2326.9|2320.9|2322.9|2316.9|38
1707817200000|2024-02-13 09:40:00|2327.1|2321.1|2329.6|2323.6|2329.9|2323.9|2327.1|2321.1|62
1707817500000|2024-02-13 09:45:00|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.1|2322.1|12
1707817800000|2024-02-13 09:50:00|2329.1|2323.1|2329.9|2323.9|2329.9|2323.9|2328.9|2322.9|12
1707818100000|2024-02-13 09:55:00|2330.1|2324.1|2331.9|2325.9|2332.1|2326.1|2329.6|2323.6|17
1707818400000|2024-02-13 10:00:00|2331.6|2325.6|2328.4|2322.4|2331.6|2325.6|2327.4|2321.4|34
1707818700000|2024-02-13 10:05:00|2328.1|2322.1|2332.9|2326.9|2333.1|2327.1|2328.1|2322.1|31
1707819000000|2024-02-13 10:10:00|2333.1|2327.1|2334.1|2328.1|2334.4|2328.4|2332.9|2326.9|20
1707819300000|2024-02-13 10:15:00|2334.4|2328.4|2335.4|2329.4|2335.4|2329.4|2333.9|2327.9|24
1707819600000|2024-02-13 10:20:00|2335.1|2329.1|2336.4|2330.4|2336.4|2330.4|2334.9|2328.9|15
1707819900000|2024-02-13 10:25:00|2335.9|2329.9|2332.1|2326.1|2336.4|2330.4|2331.6|2325.6|32
1707820200000|2024-02-13 10:30:00|2332.4|2326.4|2331.1|2325.1|2332.6|2326.6|2330.6|2324.6|21
1707820500000|2024-02-13 10:35:00|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2330.6|2324.6|13
1707820800000|2024-02-13 10:40:00|2331.4|2325.4|2330.4|2324.4|2331.9|2325.9|2329.9|2323.9|16
1707821100000|2024-02-13 10:45:00|2330.6|2324.6|2330.6|2324.6|2331.9|2325.9|2330.6|2324.6|19
1707821400000|2024-02-13 10:50:00|2329.9|2323.9|2329.4|2323.4|2331.6|2325.6|2328.9|2322.9|37
1707821700000|2024-02-13 10:55:00|2329.1|2323.1|2329.4|2323.4|2329.6|2323.6|2328.1|2322.1|16
1707822000000|2024-02-13 11:00:00|2328.6|2322.6|2327.6|2321.6|2328.9|2322.9|2327.4|2321.4|16
1707822300000|2024-02-13 11:05:00|2327.4|2321.4|2324.9|2318.9|2327.4|2321.4|2324.9|2318.9|17
1707822600000|2024-02-13 11:10:00|2325.1|2319.1|2324.9|2318.9|2325.4|2319.4|2324.9|2318.9|6
1707822900000|2024-02-13 11:15:00|2325.1|2319.1|2325.1|2319.1|2325.4|2319.4|2324.9|2318.9|7
1707823200000|2024-02-13 11:20:00|2324.9|2318.9|2329.4|2323.4|2329.4|2323.4|2324.6|2318.6|23
1707823500000|2024-02-13 11:25:00|2329.6|2323.6|2326.9|2320.9|2329.9|2323.9|2326.1|2320.1|31
1707823800000|2024-02-13 11:30:00|2326.6|2320.6|2326.4|2320.4|2327.6|2321.6|2325.9|2319.9|36
1707824100000|2024-02-13 11:35:00|2326.1|2320.1|2326.4|2320.4|2326.9|2320.9|2325.9|2319.9|17
1707824400000|2024-02-13 11:40:00|2326.1|2320.1|2324.6|2318.6|2326.1|2320.1|2324.1|2318.1|15
1707824700000|2024-02-13 11:45:00|2324.4|2318.4|2321.9|2315.9|2324.4|2318.4|2321.9|2315.9|23
1707825000000|2024-02-13 11:50:00|2322.1|2316.1|2323.9|2317.9|2325.4|2319.4|2322.1|2316.1|22
1707825300000|2024-02-13 11:55:00|2323.6|2317.6|2323.6|2317.6|2324.1|2318.1|2321.1|2315.1|40
1707825600000|2024-02-13 12:00:00|2323.9|2317.9|2323.4|2317.4|2324.1|2318.1|2322.4|2316.4|26
1707825900000|2024-02-13 12:05:00|2323.6|2317.6|2321.9|2315.9|2323.6|2317.6|2321.4|2315.4|25
1707826200000|2024-02-13 12:10:00|2322.1|2316.1|2322.1|2316.1|2323.6|2317.6|2321.9|2315.9|25
1707826500000|2024-02-13 12:15:00|2321.9|2315.9|2319.4|2313.4|2321.9|2315.9|2319.1|2313.1|23
1707826800000|2024-02-13 12:20:00|2318.6|2312.6|2318.9|2312.9|2319.9|2313.9|2317.4|2311.4|24
1707827100000|2024-02-13 12:25:00|2319.1|2313.1|2319.9|2313.9|2319.9|2313.9|2318.9|2312.9|9
1707827400000|2024-02-13 12:30:00|2319.6|2313.6|2319.4|2313.4|2320.4|2314.4|2319.1|2313.1|22
1707827700000|2024-02-13 12:35:00|2319.1|2313.1|2322.6|2316.6|2323|2317|2317.4|2311.4|57
1707828000000|2024-02-13 12:40:00|2322.9|2316.9|2321.6|2315.6|2323.6|2317.6|2321.1|2315.1|46
1707828300000|2024-02-13 12:45:00|2321.4|2315.4|2321.1|2315.1|2324.1|2318.1|2320.6|2314.6|41
1707828600000|2024-02-13 12:50:00|2320.9|2314.9|2320.4|2314.4|2321.9|2315.9|2318.4|2312.4|56
1707828900000|2024-02-13 12:55:00|2320.1|2314.1|2317.4|2311.4|2321.4|2315.4|2316.6|2310.6|71
1707829200000|2024-02-13 13:00:00|2317.1|2311.1|2311.9|2305.9|2317.4|2311.4|2311.4|2305.4|64
1707829500000|2024-02-13 13:05:00|2311.6|2305.6|2309.6|2303.6|2311.9|2305.9|2308.4|2302.4|60
1707829800000|2024-02-13 13:10:00|2309.9|2303.9|2313.5|2307.5|2313.5|2307.5|2309.1|2303.1|75
1707830100000|2024-02-13 13:15:00|2313.6|2307.6|2310.4|2304.4|2315.4|2309.4|2310.4|2304.4|51
1707830400000|2024-02-13 13:20:00|2310.6|2304.6|2311.4|2305.4|2313.1|2307.1|2310.6|2304.6|40
1707830700000|2024-02-13 13:25:00|2311.6|2305.6|2314.3|2308.3|2321.9|2315.9|2311.1|2305.1|69
1707831000000|2024-02-13 13:30:00|2315.3|2309.3|2306.8|2300.8|2315.3|2309.3|2305.4|2299.4|162
1707831300000|2024-02-13 13:35:00|2307|2301|2305|2299|2308.5|2302.5|2304.6|2298.6|132
1707831600000|2024-02-13 13:40:00|2304.8|2298.8|2303|2297|2304.8|2298.8|2301.3|2295.3|78
1707831900000|2024-02-13 13:45:00|2303.3|2297.3|2302.3|2296.3|2304.5|2298.5|2301.3|2295.3|115
1707832200000|2024-02-13 13:50:00|2302.8|2296.8|2304.3|2298.3|2305.5|2299.5|2301.8|2295.8|96
1707832500000|2024-02-13 13:55:00|2304.5|2298.5|2303.6|2297.6|2304.8|2298.8|2301.4|2295.4|71
1707832800000|2024-02-13 14:00:00|2303.9|2297.9|2303.1|2297.1|2304.1|2298.1|2302.4|2296.4|61
1707833100000|2024-02-13 14:05:00|2303.6|2297.6|2307.4|2301.4|2308.4|2302.4|2303.1|2297.1|71
1707833400000|2024-02-13 14:10:00|2307.1|2301.1|2307.9|2301.9|2309.1|2303.1|2305.4|2299.4|51
1707833700000|2024-02-13 14:15:00|2308.4|2302.4|2310.6|2304.6|2311.6|2305.6|2308.1|2302.1|39
1707834000000|2024-02-13 14:20:00|2310.4|2304.4|2314.1|2308.1|2314.1|2308.1|2310.1|2304.1|54
1707834300000|2024-02-13 14:25:00|2313.9|2307.9|2310.9|2304.9|2314.4|2308.4|2310.1|2304.1|59
1707834600000|2024-02-13 14:30:00|2311.4|2305.4|2308.6|2302.6|2312.6|2306.6|2308.6|2302.6|94
1707834900000|2024-02-13 14:35:00|2308.9|2302.9|2302.4|2296.4|2308.9|2302.9|2301.9|2295.9|117
1707835200000|2024-02-13 14:40:00|2302.6|2296.6|2308.1|2302.1|2308.4|2302.4|2302.6|2296.6|87
1707835500000|2024-02-13 14:45:00|2307.6|2301.6|2308.4|2302.4|2309.6|2303.6|2306.9|2300.9|68
1707835800000|2024-02-13 14:50:00|2307.9|2301.9|2308.4|2302.4|2309.1|2303.1|2305.4|2299.4|67
1707836100000|2024-02-13 14:55:00|2308.1|2302.1|2306.9|2300.9|2310.1|2304.1|2306.4|2300.4|85
1707836400000|2024-02-13 15:00:00|2307.1|2301.1|2308.9|2302.9|2310.9|2304.9|2306.4|2300.4|78
1707836700000|2024-02-13 15:05:00|2308.6|2302.6|2310.4|2304.4|2311.6|2305.6|2308.4|2302.4|84
1707837000000|2024-02-13 15:10:00|2310.1|2304.1|2312.4|2306.4|2313.6|2307.6|2309.6|2303.6|77
1707837300000|2024-02-13 15:15:00|2312.1|2306.1|2313.1|2307.1|2314.6|2308.6|2311.9|2305.9|68
1707837600000|2024-02-13 15:20:00|2312.6|2306.6|2312.6|2306.6|2313.6|2307.6|2311.4|2305.4|47
1707837900000|2024-02-13 15:25:00|2312.9|2306.9|2313.4|2307.4|2313.6|2307.6|2311.6|2305.6|53
1707838200000|2024-02-13 15:30:00|2313.1|2307.1|2310.4|2304.4|2313.1|2307.1|2310.1|2304.1|28
1707838500000|2024-02-13 15:35:00|2310.1|2304.1|2312.6|2306.6|2312.6|2306.6|2309.4|2303.4|28
1707838800000|2024-02-13 15:40:00|2312.9|2306.9|2315.4|2309.4|2316.6|2310.6|2312.9|2306.9|56
1707839100000|2024-02-13 15:45:00|2315.6|2309.6|2319.4|2313.4|2319.4|2313.4|2315.6|2309.6|65
1707839400000|2024-02-13 15:50:00|2319.1|2313.1|2314.9|2308.9|2320.1|2314.1|2314.4|2308.4|62
1707839700000|2024-02-13 15:55:00|2315.1|2309.1|2314.9|2308.9|2316.4|2310.4|2313.1|2307.1|70
1707840000000|2024-02-13 16:00:00|2315.1|2309.1|2313.9|2307.9|2316.9|2310.9|2313.9|2307.9|40
1707840300000|2024-02-13 16:05:00|2314.1|2308.1|2318.4|2312.4|2318.4|2312.4|2313.4|2307.4|54
1707840600000|2024-02-13 16:10:00|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2316.1|2310.1|54
1707840900000|2024-02-13 16:15:00|2318.6|2312.6|2320.6|2314.6|2321.6|2315.6|2318.6|2312.6|42
1707841200000|2024-02-13 16:20:00|2320.9|2314.9|2318.4|2312.4|2323.6|2317.6|2317.1|2311.1|69
1707841500000|2024-02-13 16:25:00|2318.6|2312.6|2319.6|2313.6|2319.9|2313.9|2317.9|2311.9|38
1707841800000|2024-02-13 16:30:00|2319.9|2313.9|2318.8|2312.8|2321.9|2315.9|2318.6|2312.6|42
1707842100000|2024-02-13 16:35:00|2318.9|2312.9|2315.9|2309.9|2319.4|2313.4|2315.6|2309.6|84
1707842400000|2024-02-13 16:40:00|2316.4|2310.4|2310.1|2304.1|2316.6|2310.6|2308.9|2302.9|69
1707842700000|2024-02-13 16:45:00|2310.4|2304.4|2310.9|2304.9|2311.6|2305.6|2310.4|2304.4|16
1707843000000|2024-02-13 16:50:00|2311.1|2305.1|2310.4|2304.4|2311.1|2305.1|2310.1|2304.1|14
1707843300000|2024-02-13 16:55:00|2310.1|2304.1|2309.9|2303.9|2310.6|2304.6|2309.6|2303.6|17
1707843600000|2024-02-13 17:00:00|2309.6|2303.6|2308.9|2302.9|2309.6|2303.6|2308.9|2302.9|4
1707843900000|2024-02-13 17:05:00|2308.6|2302.6|2309.4|2303.4|2309.6|2303.6|2308.6|2302.6|8
1707844200000|2024-02-13 17:10:00|2309.6|2303.6|2309.4|2303.4|2310.1|2304.1|2309.4|2303.4|22
1707844500000|2024-02-13 17:15:00|2309.6|2303.6|2309.4|2303.4|2309.6|2303.6|2309.4|2303.4|2
1707844800000|2024-02-13 17:20:00|2309.6|2303.6|2308.9|2302.9|2309.6|2303.6|2308.9|2302.9|6
1707845100000|2024-02-13 17:25:00|2308.6|2302.6|2308.9|2302.9|2309.4|2303.4|2308.6|2302.6|14
1707845400000|2024-02-13 17:30:00|2309.1|2303.1|2309.1|2303.1|2310.1|2304.1|2309.1|2303.1|5
1707845700000|2024-02-13 17:35:00|2309.4|2303.4|2308.6|2302.6|2309.4|2303.4|2308.6|2302.6|4
1707846000000|2024-02-13 17:40:00|2308.4|2302.4|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|3
1707846300000|2024-02-13 17:45:00|2308.9|2302.9|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|15
1707846600000|2024-02-13 17:50:00|2309.1|2303.1|2309.1|2303.1|2309.4|2303.4|2308.9|2302.9|11
1707846900000|2024-02-13 17:55:00|2309|2303|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|24
1707847200000|2024-02-13 18:00:00|2309|2303|2308.8|2302.8|2309|2303|2308.5|2302.5|20
1707847500000|2024-02-13 18:05:00|2308.5|2302.5|2308|2302|2308.5|2302.5|2307.4|2301.4|9
1707847800000|2024-02-13 18:10:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2307.8|2301.8|7
1707848100000|2024-02-13 18:15:00|2308|2302|2308|2302|2309|2303|2307.8|2301.8|10
1707848400000|2024-02-13 18:20:00|2307.8|2301.8|2307.5|2301.5|2308|2302|2307.4|2301.4|13
1707848700000|2024-02-13 18:25:00|2307.3|2301.3|2308|2302|2308.6|2302.6|2307|2301|5
1707849000000|2024-02-13 18:30:00|2307.8|2301.8|2307|2301|2308.3|2302.3|2306.8|2300.8|12
1707849300000|2024-02-13 18:35:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.3|2300.3|11
1707849600000|2024-02-13 18:40:00|2307.5|2301.5|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|5
1707849900000|2024-02-13 18:45:00|2307.1|2301.1|2307.3|2301.3|2307.5|2301.5|2306.9|2300.9|7
1707850200000|2024-02-13 18:50:00|2307|2301|2307.4|2301.4|2307.4|2301.4|2305.8|2299.8|22
1707850500000|2024-02-13 18:55:00|2313.8|2295|2315.8|2297|2316.3|2297.5|2313.8|2295|5
1707872400000|2024-02-14 01:00:00|2309.5|2303.5|2308.3|2302.3|2309.6|2303.6|2308.3|2302.3|19
1707872700000|2024-02-14 01:05:00|2308.8|2302.8|2306.5|2300.5|2308.8|2302.8|2306.5|2300.5|37
1707873000000|2024-02-14 01:10:00|2306.3|2300.3|2302.3|2296.3|2306.3|2300.3|2302.3|2296.3|28
1707873300000|2024-02-14 01:15:00|2302|2296|2300.3|2294.3|2302|2296|2299.3|2293.3|46
1707873600000|2024-02-14 01:20:00|2300|2294|2301.8|2295.8|2302.5|2296.5|2299.8|2293.8|21
1707873900000|2024-02-14 01:25:00|2302|2296|2304.8|2298.8|2304.8|2298.8|2302|2296|39
1707874200000|2024-02-14 01:30:00|2304.5|2298.5|2303.8|2297.8|2305|2299|2303.3|2297.3|51
1707874500000|2024-02-14 01:35:00|2303.5|2297.5|2306.5|2300.5|2306.5|2300.5|2303.5|2297.5|25
1707874800000|2024-02-14 01:40:00|2306.3|2300.3|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|10
1707875100000|2024-02-14 01:45:00|2307.8|2301.8|2311.5|2305.5|2311.8|2305.8|2307.8|2301.8|38
1707875400000|2024-02-14 01:50:00|2311.3|2305.3|2311.5|2305.5|2312|2306|2310.8|2304.8|29
1707875700000|2024-02-14 01:55:00|2311.3|2305.3|2310.3|2304.3|2311.3|2305.3|2310|2304|12
1707876000000|2024-02-14 02:00:00|2310|2304|2311.5|2305.5|2311.5|2305.5|2309.3|2303.3|20
1707876300000|2024-02-14 02:05:00|2311.3|2305.3|2311.5|2305.5|2312.5|2306.5|2311|2305|9
1707876600000|2024-02-14 02:10:00|2311.8|2305.8|2310.5|2304.5|2311.8|2305.8|2310.3|2304.3|8
1707876900000|2024-02-14 02:15:00|2310.8|2304.8|2311.3|2305.3|2311.5|2305.5|2310.8|2304.8|10
1707877200000|2024-02-14 02:20:00|2311.8|2305.8|2310.3|2304.3|2311.8|2305.8|2310.3|2304.3|11
1707877500000|2024-02-14 02:25:00|2310.5|2304.5|2309|2303|2310.8|2304.8|2309|2303|17
1707877800000|2024-02-14 02:30:00|2308.8|2302.8|2309|2303|2309|2303|2308.3|2302.3|7
1707878100000|2024-02-14 02:35:00|2308.8|2302.8|2307.8|2301.8|2308.8|2302.8|2307.3|2301.3|11
1707878400000|2024-02-14 02:40:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|5
1707878700000|2024-02-14 02:45:00|2307.8|2301.8|2309|2303|2309.3|2303.3|2307.8|2301.8|10
1707879000000|2024-02-14 02:50:00|2308.8|2302.8|2306.8|2300.8|2309|2303|2306.8|2300.8|11
1707879300000|2024-02-14 02:55:00|2307|2301|2306|2300|2307|2301|2306|2300|9
1707879600000|2024-02-14 03:00:00|2305.8|2299.8|2304.5|2298.5|2305.8|2299.8|2304.5|2298.5|13
1707879900000|2024-02-14 03:05:00|2304.3|2298.3|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|7
1707880200000|2024-02-14 03:10:00|2304.5|2298.5|2305.5|2299.5|2305.5|2299.5|2304.5|2298.5|8
1707880500000|2024-02-14 03:15:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|4
1707880800000|2024-02-14 03:20:00|2305.8|2299.8|2306.3|2300.3|2307|2301|2305.8|2299.8|7
1707881100000|2024-02-14 03:25:00|2306|2300|2305.8|2299.8|2306.3|2300.3|2305.8|2299.8|8
1707881400000|2024-02-14 03:30:00|2305.5|2299.5|2304.8|2298.8|2305.8|2299.8|2304.5|2298.5|24
1707881700000|2024-02-14 03:35:00|2305|2299|2305|2299|2305.5|2299.5|2304.8|2298.8|9
1707882000000|2024-02-14 03:40:00|2304.5|2298.5|2305.3|2299.3|2306|2300|2304.3|2298.3|13
1707882300000|2024-02-14 03:45:00|2305.5|2299.5|2305.5|2299.5|2306|2300|2305.3|2299.3|7
1707882600000|2024-02-14 03:50:00|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|4
1707882900000|2024-02-14 03:55:00|2305.3|2299.3|2305|2299|2305.3|2299.3|2304.5|2298.5|6
1707883200000|2024-02-14 04:00:00|2304.8|2298.8|2304|2298|2305|2299|2304|2298|6
1707883500000|2024-02-14 04:05:00|2304.5|2298.5|2304.8|2298.8|2305|2299|2304.5|2298.5|10
1707883800000|2024-02-14 04:10:00|2304.5|2298.5|2304.5|2298.5|2305|2299|2304.3|2298.3|9
1707884100000|2024-02-14 04:15:00|2304.8|2298.8|2304.5|2298.5|2305|2299|2304|2298|13
1707884400000|2024-02-14 04:20:00|2304.8|2298.8|2304.8|2298.8|2305|2299|2304.8|2298.8|15
1707884700000|2024-02-14 04:25:00|2305|2299|2304|2298|2305|2299|2304|2298|5
1707885000000|2024-02-14 04:30:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|3
1707885300000|2024-02-14 04:35:00|2304|2298|2302.8|2296.8|2304|2298|2302.3|2296.3|13
1707885600000|2024-02-14 04:40:00|2303|2297|2304.8|2298.8|2304.8|2298.8|2302.5|2296.5|15
1707885900000|2024-02-14 04:45:00|2305|2299|2304.3|2298.3|2305|2299|2304.3|2298.3|4
1707886200000|2024-02-14 04:50:00|2304|2298|2303.3|2297.3|2304|2298|2303.3|2297.3|6
1707886500000|2024-02-14 04:55:00|2303|2297|2303.3|2297.3|2303.3|2297.3|2302.8|2296.8|4
1707886800000|2024-02-14 05:00:00|2303|2297|2305|2299|2305|2299|2302.8|2296.8|14
1707887100000|2024-02-14 05:05:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.3|2298.3|8
1707887400000|2024-02-14 05:10:00|2304.8|2298.8|2302.5|2296.5|2304.8|2298.8|2302.5|2296.5|10
1707887700000|2024-02-14 05:15:00|2302.3|2296.3|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|9
1707888000000|2024-02-14 05:20:00|2303.5|2297.5|2301.8|2295.8|2303.8|2297.8|2301.5|2295.5|12
1707888300000|2024-02-14 05:25:00|2302|2296|2304|2298|2304|2298|2302|2296|11
1707888600000|2024-02-14 05:30:00|2303.5|2297.5|2305.3|2299.3|2305.3|2299.3|2301.8|2295.8|17
1707888900000|2024-02-14 05:35:00|2305|2299|2305.5|2299.5|2306.5|2300.5|2305|2299|9
1707889200000|2024-02-14 05:40:00|2305.8|2299.8|2307.3|2301.3|2307.3|2301.3|2305.8|2299.8|17
1707889500000|2024-02-14 05:45:00|2307.5|2301.5|2307.8|2301.8|2308.5|2302.5|2307.3|2301.3|13
1707889800000|2024-02-14 05:50:00|2307.5|2301.5|2308|2302|2308.5|2302.5|2307.3|2301.3|10
1707890400000|2024-02-14 06:00:00|2307.8|2301.8|2306.8|2300.8|2307.8|2301.8|2306.8|2300.8|9
1707890700000|2024-02-14 06:05:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|4
1707891000000|2024-02-14 06:10:00|2307.5|2301.5|2305.8|2299.8|2308.3|2302.3|2305.5|2299.5|13
1707891300000|2024-02-14 06:15:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.5|2298.5|6
1707891600000|2024-02-14 06:20:00|2305|2299|2303.3|2297.3|2305.3|2299.3|2303.3|2297.3|16
1707891900000|2024-02-14 06:25:00|2303|2297|2298.3|2292.3|2303.3|2297.3|2298.3|2292.3|23
1707892200000|2024-02-14 06:30:00|2298|2292|2297.3|2291.3|2298.3|2292.3|2296.3|2290.3|19
1707892500000|2024-02-14 06:35:00|2297.5|2291.5|2298.8|2292.8|2299.4|2293.4|2296|2290|20
1707892800000|2024-02-14 06:40:00|2298.5|2292.5|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|8
1707893100000|2024-02-14 06:45:00|2298|2292|2297|2291|2298|2292|2295.8|2289.8|17
1707893400000|2024-02-14 06:50:00|2297.3|2291.3|2299.5|2293.5|2299.5|2293.5|2297.3|2291.3|19
1707893700000|2024-02-14 06:55:00|2299.3|2293.3|2298.5|2292.5|2299.8|2293.8|2298.5|2292.5|7
1707894000000|2024-02-14 07:00:00|2298.3|2292.3|2300.3|2294.3|2300.6|2294.6|2298|2292|26
1707894300000|2024-02-14 07:05:00|2300|2294|2301|2295|2301|2295|2298.8|2292.8|13
1707894600000|2024-02-14 07:10:00|2301.3|2295.3|2305.6|2299.6|2306.6|2300.6|2301.3|2295.3|37
1707894900000|2024-02-14 07:15:00|2305.5|2299.5|2304.5|2298.5|2307.6|2301.6|2304.5|2298.5|26
1707895200000|2024-02-14 07:20:00|2304.8|2298.8|2305|2299|2307|2301|2304.5|2298.5|23
1707895500000|2024-02-14 07:25:00|2305.3|2299.3|2307|2301|2307|2301|2303.8|2297.8|22
1707895800000|2024-02-14 07:30:00|2306.8|2300.8|2306.3|2300.3|2307|2301|2306.3|2300.3|30
1707896100000|2024-02-14 07:35:00|2305.8|2299.8|2309.8|2303.8|2310|2304|2304.5|2298.5|35
1707896400000|2024-02-14 07:40:00|2310|2304|2307.5|2301.5|2310|2304|2307.3|2301.3|17
1707896700000|2024-02-14 07:45:00|2307.8|2301.8|2308.5|2302.5|2308.8|2302.8|2307.5|2301.5|19
1707897000000|2024-02-14 07:50:00|2308.3|2302.3|2307.5|2301.5|2308.5|2302.5|2307.5|2301.5|21
1707897300000|2024-02-14 07:55:00|2307.3|2301.3|2303.9|2297.9|2308.4|2302.4|2303.9|2297.9|22
1707897600000|2024-02-14 08:00:00|2303.5|2297.5|2303.4|2297.4|2304.8|2298.8|2302.1|2296.1|64
1707897900000|2024-02-14 08:05:00|2302.9|2296.9|2302.1|2296.1|2302.9|2296.9|2302.1|2296.1|23
1707898200000|2024-02-14 08:10:00|2302.4|2296.4|2303.4|2297.4|2303.6|2297.6|2302.1|2296.1|30
1707898500000|2024-02-14 08:15:00|2303.1|2297.1|2303.4|2297.4|2303.6|2297.6|2303.1|2297.1|27
1707898800000|2024-02-14 08:20:00|2303.6|2297.6|2305.1|2299.1|2305.4|2299.4|2303.1|2297.1|30
1707899100000|2024-02-14 08:25:00|2304.9|2298.9|2303.4|2297.4|2305.1|2299.1|2303.4|2297.4|36
1707899400000|2024-02-14 08:30:00|2303.6|2297.6|2303.9|2297.9|2305.1|2299.1|2303.4|2297.4|26
1707899700000|2024-02-14 08:35:00|2304.1|2298.1|2303.6|2297.6|2304.4|2298.4|2303.4|2297.4|19
1707900000000|2024-02-14 08:40:00|2303.4|2297.4|2307.9|2301.9|2307.9|2301.9|2303.4|2297.4|27
1707900300000|2024-02-14 08:45:00|2307.6|2301.6|2303.1|2297.1|2307.6|2301.6|2303.1|2297.1|33
1707900600000|2024-02-14 08:50:00|2303.4|2297.4|2305.4|2299.4|2305.6|2299.6|2302.9|2296.9|26
1707900900000|2024-02-14 08:55:00|2305.6|2299.6|2307.1|2301.1|2308.6|2302.6|2305.6|2299.6|41
1707901200000|2024-02-14 09:00:00|2306.9|2300.9|2306.9|2300.9|2308.8|2302.8|2303.1|2297.1|87
1707901500000|2024-02-14 09:05:00|2306.4|2300.4|2306.6|2300.6|2307.9|2301.9|2303.3|2297.3|65
1707901800000|2024-02-14 09:10:00|2306.4|2300.4|2304.6|2298.6|2308.1|2302.1|2304.6|2298.6|46
1707902100000|2024-02-14 09:15:00|2304.9|2298.9|2304.1|2298.1|2306.4|2300.4|2303.1|2297.1|41
1707902400000|2024-02-14 09:20:00|2303.9|2297.9|2304.1|2298.1|2304.6|2298.6|2303.4|2297.4|35
1707902700000|2024-02-14 09:25:00|2304.4|2298.4|2313.9|2307.9|2313.9|2307.9|2304.4|2298.4|77
1707903000000|2024-02-14 09:30:00|2313.6|2307.6|2311.1|2305.1|2317.3|2311.3|2310.6|2304.6|95
1707903300000|2024-02-14 09:35:00|2311.4|2305.4|2309.9|2303.9|2313.4|2307.4|2309.1|2303.1|54
1707903600000|2024-02-14 09:40:00|2310.1|2304.1|2308.4|2302.4|2310.9|2304.9|2308.4|2302.4|29
1707903900000|2024-02-14 09:45:00|2308.6|2302.6|2307.4|2301.4|2309.1|2303.1|2306.4|2300.4|45
1707904200000|2024-02-14 09:50:00|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2306.6|2300.6|24
1707904500000|2024-02-14 09:55:00|2307.6|2301.6|2306.4|2300.4|2307.9|2301.9|2306.4|2300.4|24
1707904800000|2024-02-14 10:00:00|2306.1|2300.1|2305.9|2299.9|2307.1|2301.1|2304.6|2298.6|27
1707905100000|2024-02-14 10:05:00|2305.4|2299.4|2305.4|2299.4|2305.6|2299.6|2303.6|2297.6|41
1707905400000|2024-02-14 10:10:00|2305.6|2299.6|2304.6|2298.6|2306.6|2300.6|2304.6|2298.6|38
1707905700000|2024-02-14 10:15:00|2304.4|2298.4|2306.9|2300.9|2306.9|2300.9|2303.4|2297.4|32
1707906000000|2024-02-14 10:20:00|2306.6|2300.6|2305.9|2299.9|2306.6|2300.6|2305.6|2299.6|19
1707906300000|2024-02-14 10:25:00|2306.1|2300.1|2311.6|2305.6|2311.9|2305.9|2305.9|2299.9|37
1707906600000|2024-02-14 10:30:00|2311.4|2305.4|2311.9|2305.9|2311.9|2305.9|2308.9|2302.9|39
1707906900000|2024-02-14 10:35:00|2311.6|2305.6|2310.1|2304.1|2312.4|2306.4|2310.1|2304.1|19
1707907200000|2024-02-14 10:40:00|2310.4|2304.4|2310.9|2304.9|2312.4|2306.4|2309.6|2303.6|39
1707907500000|2024-02-14 10:45:00|2311.4|2305.4|2312.4|2306.4|2312.9|2306.9|2310.9|2304.9|28
1707907800000|2024-02-14 10:50:00|2312.1|2306.1|2316.4|2310.4|2316.4|2310.4|2311.6|2305.6|29
1707908100000|2024-02-14 10:55:00|2316.6|2310.6|2316.4|2310.4|2317.4|2311.4|2315.9|2309.9|16
1707908400000|2024-02-14 11:00:00|2316.6|2310.6|2313.6|2307.6|2316.6|2310.6|2313.6|2307.6|15
1707908700000|2024-02-14 11:05:00|2313.4|2307.4|2311.4|2305.4|2313.4|2307.4|2310.9|2304.9|45
1707909000000|2024-02-14 11:10:00|2311.1|2305.1|2310.9|2304.9|2312.1|2306.1|2310.9|2304.9|21
1707909300000|2024-02-14 11:15:00|2311.1|2305.1|2312.1|2306.1|2312.4|2306.4|2311.1|2305.1|24
1707909600000|2024-02-14 11:20:00|2312.4|2306.4|2309.9|2303.9|2312.9|2306.9|2309.4|2303.4|28
1707909900000|2024-02-14 11:25:00|2309.6|2303.6|2309.9|2303.9|2310.1|2304.1|2308.4|2302.4|28
1707910200000|2024-02-14 11:30:00|2310.1|2304.1|2310.6|2304.6|2313.1|2307.1|2309.1|2303.1|38
1707910500000|2024-02-14 11:35:00|2310.4|2304.4|2311.9|2305.9|2312.9|2306.9|2309.6|2303.6|36
1707910800000|2024-02-14 11:40:00|2312.1|2306.1|2313.4|2307.4|2314.6|2308.6|2311.9|2305.9|27
1707911100000|2024-02-14 11:45:00|2313.1|2307.1|2313.9|2307.9|2315.4|2309.4|2312.6|2306.6|38
1707911400000|2024-02-14 11:50:00|2314.1|2308.1|2312.6|2306.6|2315.4|2309.4|2311.9|2305.9|32
1707911700000|2024-02-14 11:55:00|2312.9|2306.9|2314.5|2308.5|2315.8|2309.8|2310.9|2304.9|42
1707912000000|2024-02-14 12:00:00|2314.3|2308.3|2312.1|2306.1|2314.8|2308.8|2312.1|2306.1|28
1707912300000|2024-02-14 12:05:00|2311.9|2305.9|2311.9|2305.9|2312.9|2306.9|2310.6|2304.6|43
1707912600000|2024-02-14 12:10:00|2311.6|2305.6|2311.9|2305.9|2312.4|2306.4|2310.6|2304.6|25
1707912900000|2024-02-14 12:15:00|2312.4|2306.4|2312.4|2306.4|2312.9|2306.9|2311.9|2305.9|21
1707913200000|2024-02-14 12:20:00|2312.1|2306.1|2312.9|2306.9|2312.9|2306.9|2311.6|2305.6|20
1707913500000|2024-02-14 12:25:00|2312.6|2306.6|2313.9|2307.9|2316.9|2310.9|2312.6|2306.6|55
1707913800000|2024-02-14 12:30:00|2313.6|2307.6|2313.9|2307.9|2314.6|2308.6|2312.6|2306.6|33
1707914100000|2024-02-14 12:35:00|2314.1|2308.1|2316.4|2310.4|2317.6|2311.6|2312.4|2306.4|30
1707914400000|2024-02-14 12:40:00|2316.1|2310.1|2315.4|2309.4|2316.6|2310.6|2314.9|2308.9|37
1707914700000|2024-02-14 12:45:00|2315.6|2309.6|2316.4|2310.4|2317.4|2311.4|2315.4|2309.4|14
1707915000000|2024-02-14 12:50:00|2316.1|2310.1|2313.6|2307.6|2316.1|2310.1|2312.9|2306.9|43
1707915300000|2024-02-14 12:55:00|2313.4|2307.4|2313.4|2307.4|2314.9|2308.9|2312.9|2306.9|30
1707915600000|2024-02-14 13:00:00|2313.6|2307.6|2316.6|2310.6|2316.6|2310.6|2311.4|2305.4|62
1707915900000|2024-02-14 13:05:00|2316.4|2310.4|2313.4|2307.4|2316.6|2310.6|2313.4|2307.4|56
1707916200000|2024-02-14 13:10:00|2313.6|2307.6|2318.1|2312.1|2319.1|2313.1|2313.6|2307.6|89
1707916500000|2024-02-14 13:15:00|2318.4|2312.4|2312.9|2306.9|2318.4|2312.4|2312.9|2306.9|107
1707916800000|2024-02-14 13:20:00|2312.6|2306.6|2311.6|2305.6|2315.1|2309.1|2311.6|2305.6|61
1707917100000|2024-02-14 13:25:00|2311.9|2305.9|2316.6|2310.6|2318.6|2312.6|2311.6|2305.6|53
1707917400000|2024-02-14 13:30:00|2316.9|2310.9|2317.9|2311.9|2319.1|2313.1|2315.1|2309.1|55
1707917700000|2024-02-14 13:35:00|2317.4|2311.4|2319.6|2313.6|2319.9|2313.9|2316.9|2310.9|47
1707918000000|2024-02-14 13:40:00|2319.9|2313.9|2322.1|2316.1|2323.1|2317.1|2318.9|2312.9|41
1707918300000|2024-02-14 13:45:00|2321.9|2315.9|2321.6|2315.6|2323.4|2317.4|2320.6|2314.6|47
1707918600000|2024-02-14 13:50:00|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2320.1|2314.1|31
1707918900000|2024-02-14 13:55:00|2322.6|2316.6|2317.6|2311.6|2323.1|2317.1|2317.1|2311.1|50
1707919200000|2024-02-14 14:00:00|2317.9|2311.9|2315.1|2309.1|2319.4|2313.4|2314.9|2308.9|64
1707919500000|2024-02-14 14:05:00|2315.4|2309.4|2316.6|2310.6|2317.4|2311.4|2315.4|2309.4|56
1707919800000|2024-02-14 14:10:00|2316.4|2310.4|2318.6|2312.6|2319.9|2313.9|2316.1|2310.1|47
1707920100000|2024-02-14 14:15:00|2318.4|2312.4|2317.6|2311.6|2318.6|2312.6|2315.4|2309.4|61
1707920400000|2024-02-14 14:20:00|2317.9|2311.9|2320.6|2314.6|2323.6|2317.6|2317.9|2311.9|99
1707920700000|2024-02-14 14:25:00|2320.9|2314.9|2326.4|2320.4|2328.8|2322.8|2320.9|2314.9|112
1707921000000|2024-02-14 14:30:00|2326.1|2320.1|2326.6|2320.6|2328.1|2322.1|2324.6|2318.6|112
1707921300000|2024-02-14 14:35:00|2326.4|2320.4|2322.1|2316.1|2326.6|2320.6|2320.1|2314.1|89
1707921600000|2024-02-14 14:40:00|2321.9|2315.9|2321.6|2315.6|2324.1|2318.1|2321.6|2315.6|83
1707921900000|2024-02-14 14:45:00|2321.9|2315.9|2325.1|2319.1|2325.1|2319.1|2321.9|2315.9|67
1707922200000|2024-02-14 14:50:00|2324.9|2318.9|2326.1|2320.1|2327.1|2321.1|2324.6|2318.6|67
1707922500000|2024-02-14 14:55:00|2325.9|2319.9|2325.1|2319.1|2327.1|2321.1|2324.4|2318.4|55
1707922800000|2024-02-14 15:00:00|2324.9|2318.9|2324.4|2318.4|2325.1|2319.1|2323.6|2317.6|46
1707923100000|2024-02-14 15:05:00|2324.9|2318.9|2320.1|2314.1|2325.4|2319.4|2319.4|2313.4|59
1707923400000|2024-02-14 15:10:00|2320.4|2314.4|2320.4|2314.4|2321.9|2315.9|2319.1|2313.1|79
1707923700000|2024-02-14 15:15:00|2320.6|2314.6|2320.4|2314.4|2321.6|2315.6|2319.1|2313.1|74
1707924000000|2024-02-14 15:20:00|2320.6|2314.6|2321.1|2315.1|2321.9|2315.9|2319.6|2313.6|51
1707924300000|2024-02-14 15:25:00|2321.4|2315.4|2317.1|2311.1|2322.9|2316.9|2316.6|2310.6|64
1707924600000|2024-02-14 15:30:00|2316.6|2310.6|2318.9|2312.9|2319.6|2313.6|2316.1|2310.1|49
1707924900000|2024-02-14 15:35:00|2318.6|2312.6|2321.4|2315.4|2323.6|2317.6|2318.6|2312.6|52
1707925200000|2024-02-14 15:40:00|2321.6|2315.6|2320.6|2314.6|2321.6|2315.6|2318.4|2312.4|53
1707925500000|2024-02-14 15:45:00|2320.9|2314.9|2320.1|2314.1|2322.1|2316.1|2319.6|2313.6|38
1707925800000|2024-02-14 15:50:00|2319.6|2313.6|2323.1|2317.1|2324.1|2318.1|2319.6|2313.6|39
1707926100000|2024-02-14 15:55:00|2323.6|2317.6|2322.6|2316.6|2324.4|2318.4|2322.1|2316.1|48
1707926400000|2024-02-14 16:00:00|2322.1|2316.1|2324.9|2318.9|2326.4|2320.4|2321.9|2315.9|66
1707926700000|2024-02-14 16:05:00|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2323.9|2317.9|50
1707927000000|2024-02-14 16:10:00|2324.4|2318.4|2322.9|2316.9|2324.6|2318.6|2321.9|2315.9|50
1707927300000|2024-02-14 16:15:00|2323.1|2317.1|2321.9|2315.9|2323.6|2317.6|2320.4|2314.4|61
1707927600000|2024-02-14 16:20:00|2322.1|2316.1|2319.3|2313.3|2322.1|2316.1|2313.9|2307.9|82
1707927900000|2024-02-14 16:25:00|2319.5|2313.5|2318.4|2312.4|2321.3|2315.3|2316.5|2310.5|71
1707928200000|2024-02-14 16:30:00|2317.4|2311.4|2319.1|2313.1|2319.4|2313.4|2313.6|2307.6|61
1707928500000|2024-02-14 16:35:00|2318.9|2312.9|2313.6|2307.6|2318.9|2312.9|2313.1|2307.1|116
1707928800000|2024-02-14 16:40:00|2313.9|2307.9|2316.6|2310.6|2317.9|2311.9|2313.9|2307.9|58
1707929100000|2024-02-14 16:45:00|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2315.1|2309.1|32
1707929400000|2024-02-14 16:50:00|2316.6|2310.6|2318.1|2312.1|2318.4|2312.4|2315.9|2309.9|24
1707929700000|2024-02-14 16:55:00|2317.9|2311.9|2317.9|2311.9|2319.6|2313.6|2317.1|2311.1|41
1707930000000|2024-02-14 17:00:00|2318.1|2312.1|2317.1|2311.1|2318.1|2312.1|2316.6|2310.6|23
1707930300000|2024-02-14 17:05:00|2317.4|2311.4|2315.9|2309.9|2317.9|2311.9|2315.6|2309.6|24
1707930600000|2024-02-14 17:10:00|2316.1|2310.1|2316.1|2310.1|2316.4|2310.4|2315.4|2309.4|6
1707930900000|2024-02-14 17:15:00|2316.4|2310.4|2318.6|2312.6|2318.6|2312.6|2316.4|2310.4|10
1707931200000|2024-02-14 17:20:00|2318.9|2312.9|2320.1|2314.1|2320.1|2314.1|2318.6|2312.6|16
1707931500000|2024-02-14 17:25:00|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.6|2313.6|10
1707931800000|2024-02-14 17:30:00|2319.9|2313.9|2319.9|2313.9|2321.4|2315.4|2319.9|2313.9|17
1707932100000|2024-02-14 17:35:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1707932400000|2024-02-14 17:40:00|2320.9|2314.9|2320.1|2314.1|2321.1|2315.1|2320.1|2314.1|20
1707932700000|2024-02-14 17:45:00|2320.4|2314.4|2320.6|2314.6|2320.9|2314.9|2319.9|2313.9|10
1707933000000|2024-02-14 17:50:00|2320.4|2314.4|2321.4|2315.4|2321.6|2315.6|2319.9|2313.9|16
1707933300000|2024-02-14 17:55:00|2321.3|2315.3|2320.1|2314.1|2321.5|2315.5|2320|2314|15
1707933600000|2024-02-14 18:00:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1707933900000|2024-02-14 18:05:00|2320.9|2314.9|2320.1|2314.1|2321|2315|2319.9|2313.9|12
1707934200000|2024-02-14 18:10:00|2320.4|2314.4|2320.6|2314.6|2321.1|2315.1|2320.4|2314.4|7
1707934500000|2024-02-14 18:15:00|2319.9|2313.9|2319.5|2313.5|2319.9|2313.9|2319.4|2313.4|3
1707934800000|2024-02-14 18:20:00|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.3|2314.3|4
1707935100000|2024-02-14 18:25:00|2320.3|2314.3|2320.6|2314.6|2320.6|2314.6|2320.3|2314.3|5
1707935400000|2024-02-14 18:30:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|5
1707935700000|2024-02-14 18:35:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|8
1707936000000|2024-02-14 18:40:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|14
1707936300000|2024-02-14 18:45:00|2321|2315|2320.3|2314.3|2321.3|2315.3|2320.3|2314.3|8
1707936600000|2024-02-14 18:50:00|2320|2314|2318.4|2312.4|2320.3|2314.3|2317.6|2311.6|12
1707936900000|2024-02-14 18:55:00|2318|2312|2323.5|2304.8|2324.3|2312|2317.8|2304.8|5
1707958800000|2024-02-15 01:00:00|2323.1|2317.1|2320.8|2314.8|2323.1|2317.1|2320.8|2314.8|10
1707959100000|2024-02-15 01:05:00|2320.9|2314.9|2318.3|2312.3|2320.9|2314.9|2317.4|2311.4|26
1707959400000|2024-02-15 01:10:00|2318.5|2312.5|2317.3|2311.3|2318.5|2312.5|2315|2309|24
1707959700000|2024-02-15 01:15:00|2317|2311|2320.3|2314.3|2320.3|2314.3|2316.8|2310.8|38
1707960000000|2024-02-15 01:20:00|2320.5|2314.5|2321.3|2315.3|2321.3|2315.3|2319.3|2313.3|13
1707960300000|2024-02-15 01:25:00|2321|2315|2321|2315|2321|2315|2320.5|2314.5|7
1707960600000|2024-02-15 01:30:00|2321.3|2315.3|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|13
1707960900000|2024-02-15 01:35:00|2321|2315|2320.8|2314.8|2321.5|2315.5|2320.5|2314.5|14
1707961200000|2024-02-15 01:40:00|2321|2315|2322|2316|2322|2316|2321|2315|6
1707961500000|2024-02-15 01:45:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1707961800000|2024-02-15 01:50:00|2322.8|2316.8|2323.5|2317.5|2323.8|2317.8|2322.8|2316.8|4
1707962400000|2024-02-15 02:00:00|2323.3|2317.3|2326.3|2320.3|2326.3|2320.3|2322.5|2316.5|17
1707962700000|2024-02-15 02:05:00|2326|2320|2327.5|2321.5|2327.5|2321.5|2325.8|2319.8|18
1707963000000|2024-02-15 02:10:00|2327.8|2321.8|2326|2320|2328.3|2322.3|2326|2320|9
1707963300000|2024-02-15 02:15:00|2325.8|2319.8|2327.5|2321.5|2327.8|2321.8|2325.8|2319.8|26
1707963600000|2024-02-15 02:20:00|2327.3|2321.3|2327.8|2321.8|2328|2322|2327.3|2321.3|7
1707963900000|2024-02-15 02:25:00|2327.5|2321.5|2328.8|2322.8|2328.8|2322.8|2327|2321|11
1707964200000|2024-02-15 02:30:00|2328.5|2322.5|2329|2323|2329.3|2323.3|2328.5|2322.5|11
1707964500000|2024-02-15 02:35:00|2328.8|2322.8|2330|2324|2330.5|2324.5|2328.5|2322.5|9
1707964800000|2024-02-15 02:40:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.5|2322.5|3
1707965100000|2024-02-15 02:45:00|2328.5|2322.5|2329|2323|2329.3|2323.3|2328.5|2322.5|9
1707965400000|2024-02-15 02:50:00|2329.3|2323.3|2327.5|2321.5|2329.3|2323.3|2327.3|2321.3|18
1707965700000|2024-02-15 02:55:00|2327.3|2321.3|2326|2320|2327.3|2321.3|2326|2320|16
1707966000000|2024-02-15 03:00:00|2326.3|2320.3|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|7
1707966300000|2024-02-15 03:05:00|2327.5|2321.5|2326.5|2320.5|2327.5|2321.5|2326|2320|9
1707966600000|2024-02-15 03:10:00|2326.3|2320.3|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|7
1707966900000|2024-02-15 03:15:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|5
1707967200000|2024-02-15 03:20:00|2326.8|2320.8|2326|2320|2328|2322|2326|2320|11
1707967500000|2024-02-15 03:25:00|2326.3|2320.3|2328.3|2322.3|2328.3|2322.3|2326.3|2320.3|23
1707967800000|2024-02-15 03:30:00|2328|2322|2326.5|2320.5|2328|2322|2326.5|2320.5|5
1707968100000|2024-02-15 03:35:00|2326.3|2320.3|2326.5|2320.5|2327.3|2321.3|2326.3|2320.3|13
1707968400000|2024-02-15 03:40:00|2326.3|2320.3|2326|2320|2326.3|2320.3|2325.8|2319.8|4
1707968700000|2024-02-15 03:45:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.3|2319.3|8
1707969000000|2024-02-15 03:50:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|4
1707969300000|2024-02-15 03:55:00|2325.3|2319.3|2324.3|2318.3|2325.3|2319.3|2324.3|2318.3|5
1707969900000|2024-02-15 04:05:00|2324.5|2318.5|2325.3|2319.3|2325.3|2319.3|2324.5|2318.5|2
1707970200000|2024-02-15 04:10:00|2325|2319|2325|2319|2325.3|2319.3|2325|2319|7
1707970500000|2024-02-15 04:15:00|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324|2318|5
1707970800000|2024-02-15 04:20:00|2324.5|2318.5|2324|2318|2324.8|2318.8|2324|2318|7
1707971100000|2024-02-15 04:25:00|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2324|2318|4
1707971400000|2024-02-15 04:30:00|2324.5|2318.5|2325.3|2319.3|2325.8|2319.8|2324.5|2318.5|8
1707971700000|2024-02-15 04:35:00|2325|2319|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|6
1707972000000|2024-02-15 04:40:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1707972300000|2024-02-15 04:45:00|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1707972600000|2024-02-15 04:50:00|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.3|2318.3|4
1707972900000|2024-02-15 04:55:00|2324.3|2318.3|2326.3|2320.3|2326.3|2320.3|2324|2318|9
1707973200000|2024-02-15 05:00:00|2326|2320|2325.8|2319.8|2326.8|2320.8|2325.8|2319.8|11
1707973500000|2024-02-15 05:05:00|2325.5|2319.5|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|6
1707973800000|2024-02-15 05:10:00|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|8
1707974100000|2024-02-15 05:15:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2325.8|2319.8|7
1707974400000|2024-02-15 05:20:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326.5|2320.5|6
1707974700000|2024-02-15 05:25:00|2326.5|2320.5|2327|2321|2327.3|2321.3|2326.3|2320.3|9
1707975000000|2024-02-15 05:30:00|2326.8|2320.8|2326.5|2320.5|2327.3|2321.3|2326.5|2320.5|6
1707975300000|2024-02-15 05:35:00|2326.8|2320.8|2327.5|2321.5|2327.8|2321.8|2326.8|2320.8|7
1707975600000|2024-02-15 05:40:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1707975900000|2024-02-15 05:45:00|2327.5|2321.5|2325.8|2319.8|2327.5|2321.5|2325.8|2319.8|7
1707976200000|2024-02-15 05:50:00|2326|2320|2325.3|2319.3|2326|2320|2325.3|2319.3|4
1707976500000|2024-02-15 05:55:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2324.3|2318.3|10
1707976800000|2024-02-15 06:00:00|2326|2320|2325.5|2319.5|2326.3|2320.3|2324.8|2318.8|21
1707977100000|2024-02-15 06:05:00|2325.3|2319.3|2326.8|2320.8|2326.8|2320.8|2325.3|2319.3|6
1707977400000|2024-02-15 06:10:00|2326.5|2320.5|2330.8|2324.8|2330.8|2324.8|2326.5|2320.5|19
1707977700000|2024-02-15 06:15:00|2331|2325|2332|2326|2332|2326|2331|2325|4
1707978000000|2024-02-15 06:20:00|2332.3|2326.3|2333.3|2327.3|2333.8|2327.8|2332.3|2326.3|10
1707978300000|2024-02-15 06:25:00|2333.5|2327.5|2332|2326|2333.5|2327.5|2331.5|2325.5|14
1707978600000|2024-02-15 06:30:00|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332|2326|4
1707979200000|2024-02-15 06:40:00|2332.3|2326.3|2332.3|2326.3|2332.5|2326.5|2332|2326|7
1707979500000|2024-02-15 06:45:00|2332|2326|2331.8|2325.8|2332|2326|2330.8|2324.8|8
1707979800000|2024-02-15 06:50:00|2332|2326|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|4
1707980100000|2024-02-15 06:55:00|2331.5|2325.5|2329.3|2323.3|2331.5|2325.5|2329.3|2323.3|16
1707980400000|2024-02-15 07:00:00|2329|2323|2329.5|2323.5|2329.5|2323.5|2327.8|2321.8|27
1707980700000|2024-02-15 07:05:00|2329.3|2323.3|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|24
1707981000000|2024-02-15 07:10:00|2328.5|2322.5|2331|2325|2331|2325|2328.5|2322.5|9
1707981300000|2024-02-15 07:15:00|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|5
1707981600000|2024-02-15 07:20:00|2331|2325|2331.5|2325.5|2331.5|2325.5|2331|2325|5
1707981900000|2024-02-15 07:25:00|2331.8|2325.8|2335|2329|2335|2329|2331.8|2325.8|15
1707982200000|2024-02-15 07:30:00|2334.8|2328.8|2338.3|2332.3|2338.3|2332.3|2333.8|2327.8|34
1707982500000|2024-02-15 07:35:00|2338.5|2332.5|2339|2333|2339.5|2333.5|2337.3|2331.3|26
1707982800000|2024-02-15 07:40:00|2339.3|2333.3|2338.5|2332.5|2339.5|2333.5|2336.8|2330.8|27
1707983100000|2024-02-15 07:45:00|2338.3|2332.3|2334.8|2328.8|2338.3|2332.3|2334.8|2328.8|42
1707983400000|2024-02-15 07:50:00|2335|2329|2338.3|2332.3|2338.3|2332.3|2333.5|2327.5|28
1707983700000|2024-02-15 07:55:00|2338.4|2332.4|2338.6|2332.6|2341.9|2335.9|2337.9|2331.9|52
1707984000000|2024-02-15 08:00:00|2338.4|2332.4|2340.3|2334.3|2343.5|2337.5|2336|2330|123
1707984300000|2024-02-15 08:05:00|2340|2334|2340.9|2334.9|2342.3|2336.3|2337.8|2331.8|58
1707984600000|2024-02-15 08:10:00|2340.6|2334.6|2338.4|2332.4|2342.1|2336.1|2338.4|2332.4|64
1707984900000|2024-02-15 08:15:00|2338.6|2332.6|2336.6|2330.6|2340.1|2334.1|2336.6|2330.6|51
1707985200000|2024-02-15 08:20:00|2336.4|2330.4|2336.6|2330.6|2337.4|2331.4|2333.6|2327.6|46
1707985500000|2024-02-15 08:25:00|2336.4|2330.4|2337.4|2331.4|2337.4|2331.4|2335.1|2329.1|45
1707985800000|2024-02-15 08:30:00|2337.1|2331.1|2334.6|2328.6|2337.9|2331.9|2334.4|2328.4|29
1707986100000|2024-02-15 08:35:00|2334.9|2328.9|2335.4|2329.4|2335.9|2329.9|2334.9|2328.9|26
1707986400000|2024-02-15 08:40:00|2335.1|2329.1|2335.6|2329.6|2335.6|2329.6|2334.4|2328.4|22
1707986700000|2024-02-15 08:45:00|2335.4|2329.4|2339.4|2333.4|2341.4|2335.4|2335.4|2329.4|34
1707987000000|2024-02-15 08:50:00|2339.1|2333.1|2335.6|2329.6|2339.1|2333.1|2335.1|2329.1|47
1707987300000|2024-02-15 08:55:00|2335.9|2329.9|2341.6|2335.6|2344.1|2338.1|2335.9|2329.9|68
1707987600000|2024-02-15 09:00:00|2341.9|2335.9|2338.4|2332.4|2343|2337|2337.1|2331.1|91
1707987900000|2024-02-15 09:05:00|2338.6|2332.6|2335.6|2329.6|2338.9|2332.9|2335.4|2329.4|67
1707988200000|2024-02-15 09:10:00|2335.4|2329.4|2336.9|2330.9|2338.8|2332.8|2334.4|2328.4|45
1707988500000|2024-02-15 09:15:00|2336.6|2330.6|2339.1|2333.1|2339.1|2333.1|2335.6|2329.6|25
1707988800000|2024-02-15 09:20:00|2338.9|2332.9|2335.1|2329.1|2339.6|2333.6|2334.9|2328.9|41
1707989100000|2024-02-15 09:25:00|2334.9|2328.9|2333.9|2327.9|2335.6|2329.6|2333.9|2327.9|44
1707989400000|2024-02-15 09:30:00|2333.6|2327.6|2332.9|2326.9|2333.6|2327.6|2330.9|2324.9|48
1707989700000|2024-02-15 09:35:00|2332.6|2326.6|2333.1|2327.1|2333.6|2327.6|2330.9|2324.9|44
1707990000000|2024-02-15 09:40:00|2332.9|2326.9|2328.9|2322.9|2332.9|2326.9|2328.9|2322.9|38
1707990300000|2024-02-15 09:45:00|2329.1|2323.1|2330.1|2324.1|2330.1|2324.1|2328.1|2322.1|37
1707990600000|2024-02-15 09:50:00|2330.4|2324.4|2329.1|2323.1|2330.9|2324.9|2328.6|2322.6|35
1707990900000|2024-02-15 09:55:00|2329.4|2323.4|2329.4|2323.4|2331.4|2325.4|2329.1|2323.1|23
1707991200000|2024-02-15 10:00:00|2329.6|2323.6|2331.4|2325.4|2332.1|2326.1|2329.6|2323.6|25
1707991500000|2024-02-15 10:05:00|2331.6|2325.6|2335.4|2329.4|2335.9|2329.9|2331.6|2325.6|45
1707991800000|2024-02-15 10:10:00|2335.1|2329.1|2336.9|2330.9|2337.9|2331.9|2334.9|2328.9|30
1707992100000|2024-02-15 10:15:00|2336.6|2330.6|2337.6|2331.6|2337.9|2331.9|2336.6|2330.6|29
1707992400000|2024-02-15 10:20:00|2337.4|2331.4|2337.9|2331.9|2338.6|2332.6|2337.4|2331.4|21
1707992700000|2024-02-15 10:25:00|2338.1|2332.1|2338.9|2332.9|2339.4|2333.4|2337.9|2331.9|24
1707993000000|2024-02-15 10:30:00|2338.6|2332.6|2341.6|2335.6|2342.1|2336.1|2337.9|2331.9|40
1707993300000|2024-02-15 10:35:00|2341.9|2335.9|2341.6|2335.6|2343.1|2337.1|2340.4|2334.4|20
1707993600000|2024-02-15 10:40:00|2341.9|2335.9|2342.9|2336.9|2342.9|2336.9|2340.4|2334.4|25
1707993900000|2024-02-15 10:45:00|2343.1|2337.1|2340.9|2334.9|2343.4|2337.4|2340.1|2334.1|26
1707994200000|2024-02-15 10:50:00|2341.1|2335.1|2340.1|2334.1|2341.1|2335.1|2338.9|2332.9|23
1707994500000|2024-02-15 10:55:00|2340.4|2334.4|2340.9|2334.9|2341.9|2335.9|2339.4|2333.4|33
1707994800000|2024-02-15 11:00:00|2341.1|2335.1|2341.6|2335.6|2341.6|2335.6|2340.6|2334.6|24
1707995100000|2024-02-15 11:05:00|2341.9|2335.9|2347.6|2341.6|2348|2342|2341.9|2335.9|52
1707995400000|2024-02-15 11:10:00|2347.1|2341.1|2345.1|2339.1|2347.6|2341.6|2343.9|2337.9|25
1707995700000|2024-02-15 11:15:00|2344.9|2338.9|2346.1|2340.1|2346.6|2340.6|2344.1|2338.1|27
1707996000000|2024-02-15 11:20:00|2345.9|2339.9|2346.4|2340.4|2347.4|2341.4|2345.9|2339.9|27
1707996300000|2024-02-15 11:25:00|2346.1|2340.1|2346.4|2340.4|2347.1|2341.1|2344.1|2338.1|30
1707996600000|2024-02-15 11:30:00|2346.1|2340.1|2342.9|2336.9|2346.1|2340.1|2342.6|2336.6|25
1707996900000|2024-02-15 11:35:00|2342.4|2336.4|2344.9|2338.9|2345.1|2339.1|2341.1|2335.1|29
1707997200000|2024-02-15 11:40:00|2344.6|2338.6|2345.6|2339.6|2345.6|2339.6|2344.6|2338.6|15
1707997500000|2024-02-15 11:45:00|2345.4|2339.4|2347.9|2341.9|2348.1|2342.1|2345.4|2339.4|29
1707997800000|2024-02-15 11:50:00|2347.6|2341.6|2347.9|2341.9|2348.6|2342.6|2346.6|2340.6|32
1707998100000|2024-02-15 11:55:00|2348.1|2342.1|2349.4|2343.4|2350.6|2344.6|2347.4|2341.4|34
1707998400000|2024-02-15 12:00:00|2349.1|2343.1|2344.6|2338.6|2349.9|2343.9|2344.6|2338.6|47
1707998700000|2024-02-15 12:05:00|2344.4|2338.4|2344.1|2338.1|2345.6|2339.6|2344.1|2338.1|42
1707999000000|2024-02-15 12:10:00|2343.9|2337.9|2343.9|2337.9|2344.4|2338.4|2342.6|2336.6|42
1707999300000|2024-02-15 12:15:00|2344.1|2338.1|2346.6|2340.6|2346.6|2340.6|2343.9|2337.9|34
1707999600000|2024-02-15 12:20:00|2346.9|2340.9|2348.9|2342.9|2349.4|2343.4|2346.9|2340.9|33
1707999900000|2024-02-15 12:25:00|2349.1|2343.1|2349.6|2343.6|2349.9|2343.9|2348.6|2342.6|33
1708000200000|2024-02-15 12:30:00|2350.1|2344.1|2349.1|2343.1|2350.1|2344.1|2349.1|2343.1|43
1708000500000|2024-02-15 12:35:00|2348.9|2342.9|2347.4|2341.4|2348.9|2342.9|2347.4|2341.4|24
1708000800000|2024-02-15 12:40:00|2347.1|2341.1|2348.1|2342.1|2348.9|2342.9|2347.1|2341.1|25
1708001100000|2024-02-15 12:45:00|2348.4|2342.4|2348.4|2342.4|2348.9|2342.9|2347.4|2341.4|20
1708001400000|2024-02-15 12:50:00|2348.6|2342.6|2349.4|2343.4|2349.6|2343.6|2347.4|2341.4|59
1708001700000|2024-02-15 12:55:00|2349.1|2343.1|2347.6|2341.6|2349.9|2343.9|2347.1|2341.1|40
1708002000000|2024-02-15 13:00:00|2347.4|2341.4|2344.9|2338.9|2347.4|2341.4|2344.9|2338.9|65
1708002300000|2024-02-15 13:05:00|2344.6|2338.6|2344.1|2338.1|2346.4|2340.4|2344.1|2338.1|54
1708002600000|2024-02-15 13:10:00|2343.9|2337.9|2347.1|2341.1|2347.6|2341.6|2343.6|2337.6|48
1708002900000|2024-02-15 13:15:00|2346.9|2340.9|2350.9|2344.9|2351.6|2345.6|2346.6|2340.6|56
1708003200000|2024-02-15 13:20:00|2351.1|2345.1|2350.6|2344.6|2351.1|2345.1|2348.9|2342.9|52
1708003500000|2024-02-15 13:25:00|2350.9|2344.9|2350.5|2344.5|2351.8|2345.8|2349.5|2343.5|37
1708003800000|2024-02-15 13:30:00|2350.8|2344.8|2355.5|2349.5|2359.3|2353.3|2350.8|2344.8|141
1708004100000|2024-02-15 13:35:00|2355.3|2349.3|2356.8|2350.8|2357|2351|2354.3|2348.3|91
1708004400000|2024-02-15 13:40:00|2356.5|2350.5|2356|2350|2357.3|2351.3|2353.3|2347.3|100
1708004700000|2024-02-15 13:45:00|2356.3|2350.3|2351.5|2345.5|2357|2351|2350.8|2344.8|114
1708005000000|2024-02-15 13:50:00|2351.8|2345.8|2351.9|2345.9|2353.8|2347.8|2350.5|2344.5|102
1708005300000|2024-02-15 13:55:00|2352.1|2346.1|2354.8|2348.8|2355.3|2349.3|2351.9|2345.9|77
1708005600000|2024-02-15 14:00:00|2354.5|2348.5|2354|2348|2354.5|2348.5|2351.4|2345.4|79
1708005900000|2024-02-15 14:05:00|2353.8|2347.8|2352.8|2346.8|2355.8|2349.8|2352.3|2346.3|72
1708006200000|2024-02-15 14:10:00|2352.5|2346.5|2355.5|2349.5|2355.8|2349.8|2351.8|2345.8|45
1708006500000|2024-02-15 14:15:00|2355.3|2349.3|2355|2349|2357.5|2351.5|2354.9|2348.9|101
1708006800000|2024-02-15 14:20:00|2355.3|2349.3|2357.3|2351.3|2357.8|2351.8|2354.9|2348.9|70
1708007100000|2024-02-15 14:25:00|2357.5|2351.5|2359|2353|2361|2355|2356.6|2350.6|81
1708007400000|2024-02-15 14:30:00|2358.9|2352.9|2359.8|2353.8|2360.8|2354.8|2357.3|2351.3|89
1708007700000|2024-02-15 14:35:00|2359.6|2353.6|2359.5|2353.5|2361.3|2355.3|2357.1|2351.1|123
1708008000000|2024-02-15 14:40:00|2361.6|2355.6|2361.3|2355.3|2362.3|2356.3|2361|2355|50
1708008300000|2024-02-15 14:45:00|2361.5|2355.5|2360|2354|2365|2359|2360|2354|82
1708008600000|2024-02-15 14:50:00|2359.8|2353.8|2358.5|2352.5|2360|2354|2357.1|2351.1|72
1708008900000|2024-02-15 14:55:00|2358.8|2352.8|2358|2352|2359.3|2353.3|2356.9|2350.9|63
1708009200000|2024-02-15 15:00:00|2358.3|2352.3|2358.8|2352.8|2359.5|2353.5|2357.3|2351.3|80
1708009500000|2024-02-15 15:05:00|2359|2353|2358.4|2352.4|2361|2355|2357.4|2351.4|66
1708009800000|2024-02-15 15:10:00|2358.3|2352.3|2358|2352|2359.5|2353.5|2357.3|2351.3|90
1708010100000|2024-02-15 15:15:00|2358.3|2352.3|2357.3|2351.3|2359|2353|2357.3|2351.3|47
1708010400000|2024-02-15 15:20:00|2357.5|2351.5|2358.8|2352.8|2360|2354|2357.5|2351.5|84
1708010700000|2024-02-15 15:25:00|2359|2353|2355.8|2349.8|2359|2353|2354.3|2348.3|79
1708011000000|2024-02-15 15:30:00|2356|2350|2354|2348|2356.3|2350.3|2351|2345|100
1708011300000|2024-02-15 15:35:00|2353.8|2347.8|2352.5|2346.5|2353.8|2347.8|2351.5|2345.5|63
1708011600000|2024-02-15 15:40:00|2352.8|2346.8|2347.3|2341.3|2352.8|2346.8|2346.3|2340.3|81
1708011900000|2024-02-15 15:45:00|2347|2341|2351.9|2345.9|2352.9|2346.9|2346.5|2340.5|104
1708012200000|2024-02-15 15:50:00|2352|2346|2349.5|2343.5|2352.6|2346.6|2348.8|2342.8|87
1708012500000|2024-02-15 15:55:00|2349.3|2343.3|2348.3|2342.3|2350.8|2344.8|2347.4|2341.4|78
1708012800000|2024-02-15 16:00:00|2348.5|2342.5|2346.1|2340.1|2349.3|2343.3|2345.5|2339.5|85
1708013100000|2024-02-15 16:05:00|2346.4|2340.4|2347.1|2341.1|2348.4|2342.4|2345.6|2339.6|50
1708013400000|2024-02-15 16:10:00|2347.4|2341.4|2347.1|2341.1|2349.4|2343.4|2346.1|2340.1|61
1708013700000|2024-02-15 16:15:00|2347.4|2341.4|2351.9|2345.9|2352.1|2346.1|2347.4|2341.4|41
1708014000000|2024-02-15 16:20:00|2352.1|2346.1|2354.4|2348.4|2358.1|2352.1|2351.6|2345.6|69
1708014300000|2024-02-15 16:25:00|2354.1|2348.1|2357.4|2351.4|2358.4|2352.4|2353.6|2347.6|65
1708014600000|2024-02-15 16:30:00|2357.1|2351.1|2353.4|2347.4|2357.1|2351.1|2352.6|2346.6|37
1708014900000|2024-02-15 16:35:00|2353.6|2347.6|2355.9|2349.9|2359.4|2353.4|2353.6|2347.6|96
1708015200000|2024-02-15 16:40:00|2356.1|2350.1|2358.1|2352.1|2358.1|2352.1|2355.4|2349.4|62
1708015500000|2024-02-15 16:45:00|2357.9|2351.9|2357.1|2351.1|2358.1|2352.1|2356.9|2350.9|19
1708015800000|2024-02-15 16:50:00|2356.9|2350.9|2356.6|2350.6|2356.9|2350.9|2355.4|2349.4|16
1708016100000|2024-02-15 16:55:00|2356.4|2350.4|2355.1|2349.1|2356.4|2350.4|2354.4|2348.4|19
1708016400000|2024-02-15 17:00:00|2354.9|2348.9|2355.9|2349.9|2356.9|2350.9|2354.9|2348.9|19
1708016700000|2024-02-15 17:05:00|2356.1|2350.1|2361.1|2355.1|2361.1|2355.1|2355.9|2349.9|26
1708017000000|2024-02-15 17:10:00|2361.4|2355.4|2366.1|2360.1|2366.4|2360.4|2360.9|2354.9|32
1708017300000|2024-02-15 17:15:00|2365.6|2359.6|2366.9|2360.9|2366.9|2360.9|2364.9|2358.9|49
1708017600000|2024-02-15 17:20:00|2366.6|2360.6|2364.9|2358.9|2368.4|2362.4|2364.9|2358.9|18
1708017900000|2024-02-15 17:25:00|2365.4|2359.4|2362.9|2356.9|2365.4|2359.4|2362.9|2356.9|10
1708018200000|2024-02-15 17:30:00|2362.6|2356.6|2362.9|2356.9|2362.9|2356.9|2360.6|2354.6|17
1708018500000|2024-02-15 17:35:00|2362.6|2356.6|2363.9|2357.9|2364.1|2358.1|2362.6|2356.6|9
1708019100000|2024-02-15 17:45:00|2363.6|2357.6|2363.1|2357.1|2363.6|2357.6|2363.1|2357.1|3
1708019400000|2024-02-15 17:50:00|2363.4|2357.4|2364.6|2358.6|2365.6|2359.6|2363.4|2357.4|21
1708019700000|2024-02-15 17:55:00|2364.4|2358.4|2364.3|2358.3|2364.4|2358.4|2363|2357|19
1708020000000|2024-02-15 18:00:00|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|2
1708020300000|2024-02-15 18:05:00|2363.5|2357.5|2367.3|2361.3|2367.3|2361.3|2363.4|2357.4|14
1708020600000|2024-02-15 18:10:00|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|7
1708020900000|2024-02-15 18:15:00|2366.8|2360.8|2366|2360|2366.8|2360.8|2365.6|2359.6|6
1708021500000|2024-02-15 18:25:00|2366.3|2360.3|2366.8|2360.8|2366.8|2360.8|2366.3|2360.3|2
1708021800000|2024-02-15 18:30:00|2366.5|2360.5|2367.5|2361.5|2367.5|2361.5|2366.5|2360.5|3
1708022100000|2024-02-15 18:35:00|2367.4|2361.4|2366.9|2360.9|2367.6|2361.6|2366.9|2360.9|5
1708022400000|2024-02-15 18:40:00|2367.1|2361.1|2367.1|2361.1|2367.4|2361.4|2366.9|2360.9|6
1708022700000|2024-02-15 18:45:00|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.6|2360.6|2
1708023000000|2024-02-15 18:50:00|2366.9|2360.9|2370.4|2364.4|2370.4|2364.4|2366|2360|37
1708023300000|2024-02-15 18:55:00|2369.9|2363.9|2375.8|2357|2376.5|2364.1|2369.9|2356.5|7
1708045200000|2024-02-16 01:00:00|2359.9|2353.9|2358.4|2352.4|2360.6|2354.6|2357.4|2351.4|17
1708045500000|2024-02-16 01:05:00|2358.3|2352.3|2357.3|2351.3|2361.8|2355.8|2357.3|2351.3|67
1708045800000|2024-02-16 01:10:00|2357.8|2351.8|2358|2352|2359.1|2353.1|2355.4|2349.4|49
1708046100000|2024-02-16 01:15:00|2357.8|2351.8|2359.3|2353.3|2359.3|2353.3|2356.3|2350.3|30
1708046400000|2024-02-16 01:20:00|2359.5|2353.5|2360.5|2354.5|2360.5|2354.5|2359.5|2353.5|13
1708046700000|2024-02-16 01:25:00|2360.8|2354.8|2363.4|2357.4|2364.8|2358.8|2360.3|2354.3|21
1708047000000|2024-02-16 01:30:00|2363.5|2357.5|2363|2357|2364.8|2358.8|2363|2357|33
1708047300000|2024-02-16 01:35:00|2363.3|2357.3|2363|2357|2363.5|2357.5|2363|2357|10
1708047600000|2024-02-16 01:40:00|2362.8|2356.8|2363|2357|2363|2357|2362.3|2356.3|9
1708047900000|2024-02-16 01:45:00|2362.8|2356.8|2364.8|2358.8|2365|2359|2362.8|2356.8|13
1708048200000|2024-02-16 01:50:00|2365|2359|2366|2360|2366.3|2360.3|2365|2359|25
1708048500000|2024-02-16 01:55:00|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.3|2359.3|15
1708048800000|2024-02-16 02:00:00|2365.5|2359.5|2362.5|2356.5|2365.5|2359.5|2362.5|2356.5|9
1708049100000|2024-02-16 02:05:00|2362.3|2356.3|2363.3|2357.3|2363.3|2357.3|2361.8|2355.8|12
1708049400000|2024-02-16 02:10:00|2363|2357|2364.3|2358.3|2364.3|2358.3|2363|2357|10
1708049700000|2024-02-16 02:15:00|2364.5|2358.5|2365.3|2359.3|2365.5|2359.5|2364.5|2358.5|10
1708050000000|2024-02-16 02:20:00|2365|2359|2365|2359|2365.3|2359.3|2365|2359|9
1708050300000|2024-02-16 02:25:00|2365.3|2359.3|2364|2358|2365.3|2359.3|2363.5|2357.5|19
1708050600000|2024-02-16 02:30:00|2364.3|2358.3|2366.3|2360.3|2366.3|2360.3|2364.3|2358.3|8
1708050900000|2024-02-16 02:35:00|2366|2360|2365.3|2359.3|2366|2360|2365|2359|9
1708051200000|2024-02-16 02:40:00|2365|2359|2364.3|2358.3|2365.3|2359.3|2364.3|2358.3|10
1708051500000|2024-02-16 02:45:00|2364|2358|2364|2358|2364.3|2358.3|2363.8|2357.8|5
1708051800000|2024-02-16 02:50:00|2364.3|2358.3|2365.3|2359.3|2365.8|2359.8|2364.3|2358.3|15
1708052100000|2024-02-16 02:55:00|2365.5|2359.5|2366|2360|2366|2360|2365.5|2359.5|3
1708052400000|2024-02-16 03:00:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.3|2359.3|6
1708052700000|2024-02-16 03:05:00|2365.8|2359.8|2365.5|2359.5|2366.3|2360.3|2365.5|2359.5|10
1708053000000|2024-02-16 03:10:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|4
1708053300000|2024-02-16 03:15:00|2365.8|2359.8|2365.5|2359.5|2367.3|2361.3|2365.5|2359.5|12
1708053600000|2024-02-16 03:20:00|2365.3|2359.3|2364.3|2358.3|2365.3|2359.3|2364.3|2358.3|6
1708053900000|2024-02-16 03:25:00|2365|2359|2366|2360|2366|2360|2365|2359|6
1708054200000|2024-02-16 03:30:00|2365.8|2359.8|2366|2360|2366|2360|2365.5|2359.5|8
1708054500000|2024-02-16 03:35:00|2366.3|2360.3|2366|2360|2366.3|2360.3|2365.5|2359.5|8
1708054800000|2024-02-16 03:40:00|2365.8|2359.8|2362.8|2356.8|2366.3|2360.3|2362.8|2356.8|17
1708055100000|2024-02-16 03:45:00|2362.5|2356.5|2362.3|2356.3|2362.8|2356.8|2361.5|2355.5|13
1708055400000|2024-02-16 03:50:00|2362|2356|2361.8|2355.8|2362.3|2356.3|2361.8|2355.8|8
1708055700000|2024-02-16 03:55:00|2361.5|2355.5|2362.3|2356.3|2362.8|2356.8|2361.5|2355.5|5
1708056000000|2024-02-16 04:00:00|2362|2356|2361.8|2355.8|2362.3|2356.3|2361.8|2355.8|4
1708056300000|2024-02-16 04:05:00|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361|2355|7
1708056600000|2024-02-16 04:10:00|2361.8|2355.8|2362|2356|2362.5|2356.5|2361.8|2355.8|12
1708056900000|2024-02-16 04:15:00|2361.8|2355.8|2361.5|2355.5|2362.5|2356.5|2361.3|2355.3|17
1708057200000|2024-02-16 04:20:00|2361.8|2355.8|2358.8|2352.8|2362.3|2356.3|2358.5|2352.5|32
1708057500000|2024-02-16 04:25:00|2358.5|2352.5|2359.3|2353.3|2359.3|2353.3|2358.5|2352.5|4
1708057800000|2024-02-16 04:30:00|2359.5|2353.5|2361|2355|2361|2355|2359.5|2353.5|4
1708058100000|2024-02-16 04:35:00|2360.8|2354.8|2360.8|2354.8|2361|2355|2360.5|2354.5|7
1708058400000|2024-02-16 04:40:00|2361|2355|2361.3|2355.3|2361.3|2355.3|2361|2355|2
1708058700000|2024-02-16 04:45:00|2361.5|2355.5|2362|2356|2362.3|2356.3|2361.5|2355.5|8
1708059300000|2024-02-16 04:55:00|2361.8|2355.8|2361.3|2355.3|2361.8|2355.8|2361|2355|5
1708059600000|2024-02-16 05:00:00|2361|2355|2362|2356|2362.8|2356.8|2361|2355|15
1708059900000|2024-02-16 05:05:00|2362.3|2356.3|2362.3|2356.3|2362.5|2356.5|2362|2356|7
1708060200000|2024-02-16 05:10:00|2362.5|2356.5|2362|2356|2362.5|2356.5|2362|2356|5
1708060500000|2024-02-16 05:15:00|2361.8|2355.8|2362|2356|2362.8|2356.8|2361.5|2355.5|19
1708060800000|2024-02-16 05:20:00|2362.3|2356.3|2362.5|2356.5|2363|2357|2362|2356|11
1708061100000|2024-02-16 05:25:00|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1708061400000|2024-02-16 05:30:00|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|7
1708061700000|2024-02-16 05:35:00|2362.3|2356.3|2362.3|2356.3|2362.8|2356.8|2361.5|2355.5|15
1708062000000|2024-02-16 05:40:00|2362.5|2356.5|2362.3|2356.3|2362.5|2356.5|2362|2356|3
1708062300000|2024-02-16 05:45:00|2362.5|2356.5|2364|2358|2364.5|2358.5|2362.5|2356.5|13
1708062600000|2024-02-16 05:50:00|2363.5|2357.5|2365.3|2359.3|2365.5|2359.5|2363.5|2357.5|11
1708062900000|2024-02-16 05:55:00|2365.5|2359.5|2366.3|2360.3|2366.3|2360.3|2364.5|2358.5|27
1708063200000|2024-02-16 06:00:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|6
1708063500000|2024-02-16 06:05:00|2366.3|2360.3|2366.3|2360.3|2366.5|2360.5|2365.8|2359.8|5
1708063800000|2024-02-16 06:10:00|2366|2360|2365|2359|2366|2360|2365|2359|7
1708064100000|2024-02-16 06:15:00|2364.8|2358.8|2364.8|2358.8|2365|2359|2363.8|2357.8|13
1708064400000|2024-02-16 06:20:00|2364.5|2358.5|2362.8|2356.8|2364.5|2358.5|2362.5|2356.5|14
1708064700000|2024-02-16 06:25:00|2362.5|2356.5|2362.8|2356.8|2363|2357|2362.5|2356.5|6
1708065000000|2024-02-16 06:30:00|2362.5|2356.5|2361.8|2355.8|2362.8|2356.8|2361.5|2355.5|11
1708065300000|2024-02-16 06:35:00|2362|2356|2362.5|2356.5|2362.8|2356.8|2362|2356|9
1708065600000|2024-02-16 06:40:00|2362.8|2356.8|2362.5|2356.5|2363.3|2357.3|2362.5|2356.5|7
1708065900000|2024-02-16 06:45:00|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|2
1708066200000|2024-02-16 06:50:00|2362.3|2356.3|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|5
1708066500000|2024-02-16 06:55:00|2361.8|2355.8|2360|2354|2361.8|2355.8|2360|2354|7
1708066800000|2024-02-16 07:00:00|2359.8|2353.8|2358.5|2352.5|2361|2355|2358.5|2352.5|28
1708067100000|2024-02-16 07:05:00|2358.3|2352.3|2364.8|2358.8|2364.8|2358.8|2357.8|2351.8|38
1708067400000|2024-02-16 07:10:00|2365|2359|2366.3|2360.3|2366.3|2360.3|2364.5|2358.5|18
1708067700000|2024-02-16 07:15:00|2366|2360|2369|2363|2369|2363|2365.5|2359.5|24
1708068000000|2024-02-16 07:20:00|2369.3|2363.3|2369|2363|2369.8|2363.8|2368.8|2362.8|15
1708068300000|2024-02-16 07:25:00|2368.8|2362.8|2376.1|2370.1|2376.6|2370.6|2368.3|2362.3|59
1708068600000|2024-02-16 07:30:00|2375.9|2369.9|2377.8|2371.8|2377.8|2371.8|2375.4|2369.4|58
1708068900000|2024-02-16 07:35:00|2377.5|2371.5|2379.8|2373.8|2380.5|2374.5|2377.5|2371.5|36
1708069200000|2024-02-16 07:40:00|2379.5|2373.5|2375.3|2369.3|2379.5|2373.5|2375|2369|40
1708069500000|2024-02-16 07:45:00|2375.5|2369.5|2379.8|2373.8|2379.8|2373.8|2375.3|2369.3|41
1708069800000|2024-02-16 07:50:00|2379.5|2373.5|2376.5|2370.5|2380.8|2374.8|2376.5|2370.5|39
1708070100000|2024-02-16 07:55:00|2376.6|2370.6|2372.3|2366.3|2377.4|2371.4|2370.6|2364.6|76
1708070400000|2024-02-16 08:00:00|2372.5|2366.5|2374.3|2368.3|2378|2372|2371.8|2365.8|127
1708070700000|2024-02-16 08:05:00|2374|2368|2368.3|2362.3|2374.8|2368.8|2367.5|2361.5|98
1708071000000|2024-02-16 08:10:00|2368|2362|2370.9|2364.9|2372.5|2366.5|2368|2362|105
1708071300000|2024-02-16 08:15:00|2370.6|2364.6|2368.1|2362.1|2370.6|2364.6|2366.4|2360.4|64
1708071600000|2024-02-16 08:20:00|2367.9|2361.9|2371.1|2365.1|2371.6|2365.6|2367.6|2361.6|53
1708071900000|2024-02-16 08:25:00|2370.9|2364.9|2370.6|2364.6|2371.4|2365.4|2368.9|2362.9|25
1708072200000|2024-02-16 08:30:00|2370.9|2364.9|2370.6|2364.6|2373.1|2367.1|2370.4|2364.4|38
1708072500000|2024-02-16 08:35:00|2370.9|2364.9|2365.4|2359.4|2371.9|2365.9|2364.6|2358.6|55
1708072800000|2024-02-16 08:40:00|2365.1|2359.1|2368.1|2362.1|2368.4|2362.4|2365.1|2359.1|36
1708073100000|2024-02-16 08:45:00|2368.6|2362.6|2370.4|2364.4|2371.1|2365.1|2367.6|2361.6|52
1708073400000|2024-02-16 08:50:00|2370.1|2364.1|2363.9|2357.9|2370.1|2364.1|2363.9|2357.9|43
1708073700000|2024-02-16 08:55:00|2364.1|2358.1|2363.6|2357.6|2365.4|2359.4|2362.9|2356.9|38
1708074000000|2024-02-16 09:00:00|2363.9|2357.9|2366.1|2360.1|2370.5|2364.5|2363.4|2357.4|102
1708074300000|2024-02-16 09:05:00|2366.4|2360.4|2371.6|2365.6|2372.4|2366.4|2366.4|2360.4|50
1708074600000|2024-02-16 09:10:00|2371.9|2365.9|2373.4|2367.4|2374.1|2368.1|2371.9|2365.9|43
1708074900000|2024-02-16 09:15:00|2372.9|2366.9|2374.4|2368.4|2375.1|2369.1|2371.9|2365.9|41
1708075200000|2024-02-16 09:20:00|2374.1|2368.1|2377.9|2371.9|2377.9|2371.9|2373.4|2367.4|23
1708075500000|2024-02-16 09:25:00|2378.1|2372.1|2378.9|2372.9|2379.6|2373.6|2375.4|2369.4|50
1708075800000|2024-02-16 09:30:00|2378.4|2372.4|2378.1|2372.1|2379.1|2373.1|2377.6|2371.6|26
1708076100000|2024-02-16 09:35:00|2377.9|2371.9|2377.6|2371.6|2379.6|2373.6|2377.4|2371.4|25
1708076400000|2024-02-16 09:40:00|2377.4|2371.4|2374.9|2368.9|2377.9|2371.9|2373.4|2367.4|47
1708076700000|2024-02-16 09:45:00|2374.6|2368.6|2375.1|2369.1|2376.4|2370.4|2374.1|2368.1|44
1708077000000|2024-02-16 09:50:00|2375.4|2369.4|2373.4|2367.4|2375.4|2369.4|2371.9|2365.9|43
1708077300000|2024-02-16 09:55:00|2373.1|2367.1|2374.9|2368.9|2375.1|2369.1|2372.4|2366.4|41
1708077600000|2024-02-16 10:00:00|2375.1|2369.1|2371.4|2365.4|2375.4|2369.4|2370.6|2364.6|54
1708077900000|2024-02-16 10:05:00|2371.6|2365.6|2370.4|2364.4|2371.9|2365.9|2369.6|2363.6|44
1708078200000|2024-02-16 10:10:00|2370.6|2364.6|2372.4|2366.4|2372.4|2366.4|2370.1|2364.1|29
1708078500000|2024-02-16 10:15:00|2372.1|2366.1|2372.4|2366.4|2372.4|2366.4|2369.9|2363.9|28
1708078800000|2024-02-16 10:20:00|2371.9|2365.9|2369.9|2363.9|2371.9|2365.9|2367.4|2361.4|49
1708079100000|2024-02-16 10:25:00|2369.6|2363.6|2368.9|2362.9|2370.4|2364.4|2368.9|2362.9|25
1708079400000|2024-02-16 10:30:00|2369.1|2363.1|2370.4|2364.4|2371.1|2365.1|2369.1|2363.1|26
1708079700000|2024-02-16 10:35:00|2370.6|2364.6|2370.9|2364.9|2371.1|2365.1|2370.1|2364.1|9
1708080000000|2024-02-16 10:40:00|2370.6|2364.6|2371.1|2365.1|2371.6|2365.6|2370.6|2364.6|13
1708080300000|2024-02-16 10:45:00|2370.9|2364.9|2370.4|2364.4|2371.9|2365.9|2370.4|2364.4|14
1708080600000|2024-02-16 10:50:00|2370.6|2364.6|2370.6|2364.6|2370.9|2364.9|2369.6|2363.6|13
1708080900000|2024-02-16 10:55:00|2370.9|2364.9|2369.4|2363.4|2371.6|2365.6|2369.4|2363.4|18
1708081200000|2024-02-16 11:00:00|2369.1|2363.1|2369.1|2363.1|2369.9|2363.9|2367.9|2361.9|23
1708081500000|2024-02-16 11:05:00|2369.4|2363.4|2369.1|2363.1|2369.4|2363.4|2369.1|2363.1|2
1708081800000|2024-02-16 11:10:00|2369.4|2363.4|2373.1|2367.1|2374.1|2368.1|2369.4|2363.4|27
1708082100000|2024-02-16 11:15:00|2372.9|2366.9|2372.9|2366.9|2373.1|2367.1|2372.4|2366.4|13
1708082400000|2024-02-16 11:20:00|2372.6|2366.6|2372.4|2366.4|2372.9|2366.9|2371.6|2365.6|10
1708082700000|2024-02-16 11:25:00|2372.6|2366.6|2370.1|2364.1|2372.6|2366.6|2370.1|2364.1|20
1708083000000|2024-02-16 11:30:00|2370.4|2364.4|2374.4|2368.4|2374.4|2368.4|2370.4|2364.4|33
1708083300000|2024-02-16 11:35:00|2374.6|2368.6|2374.9|2368.9|2375.4|2369.4|2374.4|2368.4|22
1708083600000|2024-02-16 11:40:00|2375.1|2369.1|2375.1|2369.1|2375.9|2369.9|2375.1|2369.1|9
1708083900000|2024-02-16 11:45:00|2375.6|2369.6|2375.6|2369.6|2377.1|2371.1|2375.1|2369.1|24
1708084200000|2024-02-16 11:50:00|2375.9|2369.9|2375.1|2369.1|2375.9|2369.9|2373.9|2367.9|22
1708084500000|2024-02-16 11:55:00|2375.6|2369.6|2375.1|2369.1|2377.4|2371.4|2375.1|2369.1|34
1708084800000|2024-02-16 12:00:00|2374.9|2368.9|2373.6|2367.6|2375.1|2369.1|2373.6|2367.6|27
1708085100000|2024-02-16 12:05:00|2373.4|2367.4|2371.9|2365.9|2373.4|2367.4|2371.6|2365.6|26
1708085400000|2024-02-16 12:10:00|2372.1|2366.1|2372.9|2366.9|2374.6|2368.6|2370.6|2364.6|50
1708085700000|2024-02-16 12:15:00|2372.6|2366.6|2371.6|2365.6|2372.6|2366.6|2371.4|2365.4|17
1708086000000|2024-02-16 12:20:00|2371.9|2365.9|2371.1|2365.1|2371.9|2365.9|2369.1|2363.1|59
1708086300000|2024-02-16 12:25:00|2371.4|2365.4|2371.1|2365.1|2372.6|2366.6|2370.9|2364.9|22
1708086600000|2024-02-16 12:30:00|2371.4|2365.4|2371.4|2365.4|2372.4|2366.4|2370.6|2364.6|37
1708086900000|2024-02-16 12:35:00|2371.1|2365.1|2370.9|2364.9|2371.4|2365.4|2367.4|2361.4|53
1708087200000|2024-02-16 12:40:00|2371.1|2365.1|2370.4|2364.4|2372.4|2366.4|2369.9|2363.9|44
1708087500000|2024-02-16 12:45:00|2370.1|2364.1|2371.6|2365.6|2371.9|2365.9|2369.9|2363.9|34
1708087800000|2024-02-16 12:50:00|2371.4|2365.4|2372.1|2366.1|2372.1|2366.1|2369.9|2363.9|73
1708088100000|2024-02-16 12:55:00|2372.6|2366.6|2372.6|2366.6|2375.1|2369.1|2371.9|2365.9|67
1708088400000|2024-02-16 13:00:00|2372.9|2366.9|2372.9|2366.9|2373.9|2367.9|2371.4|2365.4|68
1708088700000|2024-02-16 13:05:00|2372.6|2366.6|2376.9|2370.9|2377.4|2371.4|2372.1|2366.1|65
1708089000000|2024-02-16 13:10:00|2376.6|2370.6|2380.4|2374.4|2380.6|2374.6|2376.1|2370.1|59
1708089300000|2024-02-16 13:15:00|2380.6|2374.6|2379.4|2373.4|2380.6|2374.6|2376.4|2370.4|53
1708089600000|2024-02-16 13:20:00|2379.1|2373.1|2387.5|2381.5|2388.8|2382.8|2378.9|2372.9|89
1708089900000|2024-02-16 13:25:00|2387.4|2381.4|2389.5|2383.5|2390.6|2384.6|2386.6|2380.6|78
1708090200000|2024-02-16 13:30:00|2389.3|2383.3|2386.8|2380.8|2389.8|2383.8|2384.6|2378.6|119
1708090500000|2024-02-16 13:35:00|2386.3|2380.3|2394.1|2388.1|2394.1|2388.1|2386.1|2380.1|82
1708090800000|2024-02-16 13:40:00|2393.9|2387.9|2382.4|2376.4|2394.1|2388.1|2382.4|2376.4|116
1708091100000|2024-02-16 13:45:00|2382.6|2376.6|2380.1|2374.1|2383.9|2377.9|2376.3|2370.3|112
1708091400000|2024-02-16 13:50:00|2380.4|2374.4|2376.6|2370.6|2383.1|2377.1|2376.6|2370.6|93
1708091700000|2024-02-16 13:55:00|2376.4|2370.4|2376.9|2370.9|2377.1|2371.1|2374.1|2368.1|74
1708092000000|2024-02-16 14:00:00|2376.6|2370.6|2379.6|2373.6|2384.1|2378.1|2376.6|2370.6|99
1708092300000|2024-02-16 14:05:00|2379.9|2373.9|2379.1|2373.1|2379.9|2373.9|2377.9|2371.9|54
1708092600000|2024-02-16 14:10:00|2378.9|2372.9|2381.4|2375.4|2383.9|2377.9|2378.6|2372.6|67
1708092900000|2024-02-16 14:15:00|2381.6|2375.6|2383.4|2377.4|2384.1|2378.1|2380.1|2374.1|50
1708093200000|2024-02-16 14:20:00|2383.6|2377.6|2383.4|2377.4|2390.1|2384.1|2382.6|2376.6|95
1708093500000|2024-02-16 14:25:00|2383.6|2377.6|2381.6|2375.6|2385.4|2379.4|2381.4|2375.4|84
1708093800000|2024-02-16 14:30:00|2381.9|2375.9|2380.1|2374.1|2382.9|2376.9|2380.1|2374.1|80
1708094100000|2024-02-16 14:35:00|2380.4|2374.4|2382.4|2376.4|2384.4|2378.4|2379.9|2373.9|83
1708094400000|2024-02-16 14:40:00|2381.9|2375.9|2377.6|2371.6|2382.1|2376.1|2377.6|2371.6|60
1708094700000|2024-02-16 14:45:00|2377.4|2371.4|2377.6|2371.6|2378.4|2372.4|2375.6|2369.6|97
1708095000000|2024-02-16 14:50:00|2377.9|2371.9|2375.6|2369.6|2378.9|2372.9|2373.9|2367.9|83
1708095300000|2024-02-16 14:55:00|2375.9|2369.9|2376.4|2370.4|2379.1|2373.1|2374.1|2368.1|94
1708095600000|2024-02-16 15:00:00|2376.1|2370.1|2377.6|2371.6|2381.1|2375.1|2373.9|2367.9|105
1708095900000|2024-02-16 15:05:00|2377.9|2371.9|2382.6|2376.6|2383.1|2377.1|2375.6|2369.6|123
1708096200000|2024-02-16 15:10:00|2382.4|2376.4|2380.1|2374.1|2383.1|2377.1|2378.4|2372.4|107
1708096500000|2024-02-16 15:15:00|2379.9|2373.9|2377.4|2371.4|2381.6|2375.6|2377.4|2371.4|79
1708096800000|2024-02-16 15:20:00|2377.6|2371.6|2381.4|2375.4|2382.6|2376.6|2376.9|2370.9|71
1708097100000|2024-02-16 15:25:00|2381.6|2375.6|2378.6|2372.6|2383.4|2377.4|2378.6|2372.6|45
1708097400000|2024-02-16 15:30:00|2378.4|2372.4|2376.6|2370.6|2378.4|2372.4|2375.4|2369.4|50
1708097700000|2024-02-16 15:35:00|2376.9|2370.9|2379.6|2373.6|2381.4|2375.4|2376.9|2370.9|68
1708098000000|2024-02-16 15:40:00|2379.9|2373.9|2382.9|2376.9|2384.1|2378.1|2378.6|2372.6|82
1708098300000|2024-02-16 15:45:00|2383.1|2377.1|2380.4|2374.4|2383.6|2377.6|2380.4|2374.4|53
1708098600000|2024-02-16 15:50:00|2380.6|2374.6|2380.6|2374.6|2382.9|2376.9|2379.9|2373.9|84
1708098900000|2024-02-16 15:55:00|2380.9|2374.9|2380.1|2374.1|2383.4|2377.4|2377.9|2371.9|110
1708099200000|2024-02-16 16:00:00|2380.4|2374.4|2379.6|2373.6|2382.1|2376.1|2378.4|2372.4|77
1708099500000|2024-02-16 16:05:00|2379.4|2373.4|2379.9|2373.9|2381.1|2375.1|2379.4|2373.4|63
1708099800000|2024-02-16 16:10:00|2380.1|2374.1|2381.9|2375.9|2382.4|2376.4|2380.1|2374.1|64
1708100100000|2024-02-16 16:15:00|2381.4|2375.4|2380.6|2374.6|2382.4|2376.4|2379.6|2373.6|63
1708100400000|2024-02-16 16:20:00|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2378.4|2372.4|42
1708100700000|2024-02-16 16:25:00|2380.4|2374.4|2382.1|2376.1|2382.4|2376.4|2378.9|2372.9|72
1708101000000|2024-02-16 16:30:00|2382.4|2376.4|2386.4|2380.4|2387.1|2381.1|2381.6|2375.6|70
1708101300000|2024-02-16 16:35:00|2386.6|2380.6|2387.1|2381.1|2389.9|2383.9|2386.6|2380.6|86
1708101600000|2024-02-16 16:40:00|2386.9|2380.9|2390.1|2384.1|2390.1|2384.1|2385.9|2379.9|70
1708101900000|2024-02-16 16:45:00|2389.9|2383.9|2387.4|2381.4|2390.1|2384.1|2386.4|2380.4|43
1708102200000|2024-02-16 16:50:00|2387.6|2381.6|2385.4|2379.4|2389.4|2383.4|2383.9|2377.9|63
1708102500000|2024-02-16 16:55:00|2385.1|2379.1|2386.1|2380.1|2386.6|2380.6|2383.4|2377.4|34
1708102800000|2024-02-16 17:00:00|2384.9|2378.9|2384.6|2378.6|2385.4|2379.4|2384.4|2378.4|30
1708103100000|2024-02-16 17:05:00|2384.4|2378.4|2387.6|2381.6|2387.6|2381.6|2384.4|2378.4|40
1708103400000|2024-02-16 17:10:00|2387.4|2381.4|2387.9|2381.9|2388.1|2382.1|2386.6|2380.6|21
1708103700000|2024-02-16 17:15:00|2387.6|2381.6|2388.4|2382.4|2388.4|2382.4|2387.1|2381.1|28
1708104000000|2024-02-16 17:20:00|2388.1|2382.1|2390.1|2384.1|2391.1|2385.1|2388.1|2382.1|16
1708104300000|2024-02-16 17:25:00|2389.9|2383.9|2387.9|2381.9|2389.9|2383.9|2387.9|2381.9|17
1708104600000|2024-02-16 17:30:00|2388.1|2382.1|2387.9|2381.9|2388.1|2382.1|2387.6|2381.6|7
1708104900000|2024-02-16 17:35:00|2387.6|2381.6|2386.6|2380.6|2388.6|2382.6|2386.6|2380.6|17
1708105200000|2024-02-16 17:40:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2384.9|2378.9|13
1708105500000|2024-02-16 17:45:00|2386.6|2380.6|2386.1|2380.1|2387.6|2381.6|2386.1|2380.1|6
1708105800000|2024-02-16 17:50:00|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.4|2379.4|14
1708106100000|2024-02-16 17:55:00|2386|2380|2386|2380|2387.4|2381.4|2386|2380|17
1708106400000|2024-02-16 18:00:00|2386.3|2380.3|2385.9|2379.9|2386.3|2380.3|2385.9|2379.9|5
1708106700000|2024-02-16 18:05:00|2385.8|2379.8|2388.8|2382.8|2388.8|2382.8|2384.9|2378.9|29
1708107000000|2024-02-16 18:10:00|2388.5|2382.5|2389|2383|2389.6|2383.6|2388.5|2382.5|11
1708107300000|2024-02-16 18:15:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|9
1708107600000|2024-02-16 18:20:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|14
1708107900000|2024-02-16 18:25:00|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|7
1708108200000|2024-02-16 18:30:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2387.6|2381.6|10
1708108500000|2024-02-16 18:35:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389|2383|4
1708108800000|2024-02-16 18:40:00|2389.3|2383.3|2389.8|2383.8|2390|2384|2389.3|2383.3|6
1708109100000|2024-02-16 18:45:00|2389.5|2383.5|2390.3|2384.3|2390.6|2384.6|2389.3|2383.3|6
1708109400000|2024-02-16 18:50:00|2390.1|2384.1|2390.6|2384.6|2391.1|2385.1|2389.5|2383.5|19
1708109700000|2024-02-16 18:55:00|2397|2378.3|2395.5|2376.8|2397|2378.3|2395.5|2376.8|5
1708304400000|2024-02-19 01:00:00|2392.6|2386.6|2394.4|2388.4|2398.9|2392.9|2391.4|2385.4|213
1708304700000|2024-02-19 01:05:00|2394.1|2388.1|2394.1|2388.1|2396.9|2390.9|2390.9|2384.9|129
1708305000000|2024-02-19 01:10:00|2393.9|2387.9|2396.4|2390.4|2397.6|2391.6|2391.4|2385.4|108
1708305300000|2024-02-19 01:15:00|2396.1|2390.1|2397.4|2391.4|2397.9|2391.9|2394.4|2388.4|89
1708305600000|2024-02-19 01:20:00|2397.1|2391.1|2396.6|2390.6|2397.4|2391.4|2395.4|2389.4|68
1708305900000|2024-02-19 01:25:00|2396.4|2390.4|2392.4|2386.4|2396.4|2390.4|2391.4|2385.4|79
1708306200000|2024-02-19 01:30:00|2392.1|2386.1|2388.9|2382.9|2392.6|2386.6|2385.4|2379.4|119
1708306500000|2024-02-19 01:35:00|2388.6|2382.6|2387.6|2381.6|2388.6|2382.6|2386.4|2380.4|72
1708306800000|2024-02-19 01:40:00|2387.9|2381.9|2387.6|2381.6|2388.6|2382.6|2385.9|2379.9|76
1708307100000|2024-02-19 01:45:00|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2386.6|2380.6|40
1708307400000|2024-02-19 01:50:00|2387.9|2381.9|2387.6|2381.6|2389.6|2383.6|2387.4|2381.4|36
1708307700000|2024-02-19 01:55:00|2387.4|2381.4|2386.6|2380.6|2387.9|2381.9|2386.4|2380.4|48
1708308000000|2024-02-19 02:00:00|2387.1|2381.1|2389.6|2383.6|2390.4|2384.4|2386.4|2380.4|65
1708308300000|2024-02-19 02:05:00|2389.9|2383.9|2386.6|2380.6|2390.6|2384.6|2386.4|2380.4|57
1708308600000|2024-02-19 02:10:00|2386.9|2380.9|2386.9|2380.9|2389.1|2383.1|2386.6|2380.6|58
1708308900000|2024-02-19 02:15:00|2386.6|2380.6|2386.4|2380.4|2387.1|2381.1|2386.4|2380.4|7
1708309200000|2024-02-19 02:20:00|2386.6|2380.6|2384.9|2378.9|2386.6|2380.6|2384.6|2378.6|18
1708309500000|2024-02-19 02:25:00|2384.6|2378.6|2384.6|2378.6|2385.1|2379.1|2384.4|2378.4|6
1708309800000|2024-02-19 02:30:00|2385.1|2379.1|2388.4|2382.4|2389.1|2383.1|2385.1|2379.1|76
1708310100000|2024-02-19 02:35:00|2388.1|2382.1|2388.9|2382.9|2389.4|2383.4|2387.1|2381.1|23
1708310400000|2024-02-19 02:40:00|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2388.6|2382.6|15
1708310700000|2024-02-19 02:45:00|2389.1|2383.1|2387.6|2381.6|2389.6|2383.6|2387.4|2381.4|24
1708311000000|2024-02-19 02:50:00|2387.4|2381.4|2387.6|2381.6|2390.6|2384.6|2387.4|2381.4|45
1708311300000|2024-02-19 02:55:00|2387.4|2381.4|2387.4|2381.4|2387.6|2381.6|2385.4|2379.4|48
1708311600000|2024-02-19 03:00:00|2387.1|2381.1|2388.9|2382.9|2388.9|2382.9|2386.9|2380.9|65
1708311900000|2024-02-19 03:05:00|2388.6|2382.6|2390.4|2384.4|2390.6|2384.6|2388.1|2382.1|89
1708312200000|2024-02-19 03:10:00|2390.1|2384.1|2389.4|2383.4|2390.6|2384.6|2388.9|2382.9|43
1708312500000|2024-02-19 03:15:00|2389.1|2383.1|2388.9|2382.9|2389.1|2383.1|2387.4|2381.4|24
1708312800000|2024-02-19 03:20:00|2388.6|2382.6|2388.4|2382.4|2390.4|2384.4|2386.6|2380.6|53
1708313100000|2024-02-19 03:25:00|2388.9|2382.9|2387.9|2381.9|2390.4|2384.4|2387.9|2381.9|35
1708313400000|2024-02-19 03:30:00|2387.6|2381.6|2387.4|2381.4|2388.1|2382.1|2386.1|2380.1|13
1708313700000|2024-02-19 03:35:00|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|7
1708314000000|2024-02-19 03:40:00|2386.6|2380.6|2385.6|2379.6|2386.6|2380.6|2385.6|2379.6|5
1708314300000|2024-02-19 03:45:00|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2384.6|2378.6|9
1708314600000|2024-02-19 03:50:00|2385.1|2379.1|2384.4|2378.4|2385.1|2379.1|2383.4|2377.4|11
1708314900000|2024-02-19 03:55:00|2384.6|2378.6|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|3
1708315200000|2024-02-19 04:00:00|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.1|2377.1|5
1708315500000|2024-02-19 04:05:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383.6|2377.6|3
1708315800000|2024-02-19 04:10:00|2383.9|2377.9|2384.4|2378.4|2384.6|2378.6|2383.9|2377.9|5
1708316100000|2024-02-19 04:15:00|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|3
1708316400000|2024-02-19 04:20:00|2383.9|2377.9|2384.4|2378.4|2384.4|2378.4|2383.9|2377.9|3
1708316700000|2024-02-19 04:25:00|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2381.4|2375.4|9
1708317000000|2024-02-19 04:30:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2382.9|2376.9|7
1708317300000|2024-02-19 04:35:00|2383.4|2377.4|2383.1|2377.1|2383.6|2377.6|2383.1|2377.1|6
1708317600000|2024-02-19 04:40:00|2383.4|2377.4|2384.4|2378.4|2384.6|2378.6|2383.4|2377.4|6
1708317900000|2024-02-19 04:45:00|2384.6|2378.6|2385.1|2379.1|2385.1|2379.1|2384.6|2378.6|3
1708318200000|2024-02-19 04:50:00|2384.9|2378.9|2384.6|2378.6|2385.1|2379.1|2384.6|2378.6|4
1708318500000|2024-02-19 04:55:00|2384.4|2378.4|2385.1|2379.1|2385.1|2379.1|2383.4|2377.4|10
1708318800000|2024-02-19 05:00:00|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.1|2379.1|8
1708319100000|2024-02-19 05:05:00|2385.1|2379.1|2385.4|2379.4|2385.6|2379.6|2385.1|2379.1|6
1708319400000|2024-02-19 05:10:00|2385.6|2379.6|2385.4|2379.4|2385.6|2379.6|2385.1|2379.1|4
1708319700000|2024-02-19 05:15:00|2385.1|2379.1|2385.6|2379.6|2385.6|2379.6|2385.1|2379.1|3
1708320000000|2024-02-19 05:20:00|2385.1|2379.1|2384.9|2378.9|2385.4|2379.4|2384.9|2378.9|5
1708320300000|2024-02-19 05:25:00|2384.6|2378.6|2383.6|2377.6|2384.6|2378.6|2383.4|2377.4|12
1708320600000|2024-02-19 05:30:00|2383.4|2377.4|2389.6|2383.6|2390.4|2384.4|2382.4|2376.4|48
1708320900000|2024-02-19 05:35:00|2389.9|2383.9|2389.4|2383.4|2391.1|2385.1|2387.9|2381.9|45
1708321200000|2024-02-19 05:40:00|2388.4|2382.4|2388.4|2382.4|2389.1|2383.1|2387.1|2381.1|34
1708321500000|2024-02-19 05:45:00|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2387.4|2381.4|27
1708321800000|2024-02-19 05:50:00|2388.6|2382.6|2389.9|2383.9|2391.1|2385.1|2388.6|2382.6|37
1708322100000|2024-02-19 05:55:00|2390.6|2384.6|2392.6|2386.6|2392.6|2386.6|2390.4|2384.4|29
1708322400000|2024-02-19 06:00:00|2392.9|2386.9|2394.9|2388.9|2394.9|2388.9|2392.4|2386.4|30
1708322700000|2024-02-19 06:05:00|2394.4|2388.4|2393.6|2387.6|2396.1|2390.1|2392.9|2386.9|40
1708323000000|2024-02-19 06:10:00|2392.6|2386.6|2393.4|2387.4|2394.1|2388.1|2391.6|2385.6|44
1708323300000|2024-02-19 06:15:00|2393.6|2387.6|2394.6|2388.6|2394.9|2388.9|2392.6|2386.6|34
1708323600000|2024-02-19 06:20:00|2394.4|2388.4|2392.1|2386.1|2394.6|2388.6|2392.1|2386.1|32
1708323900000|2024-02-19 06:25:00|2391.9|2385.9|2392.9|2386.9|2393.6|2387.6|2391.6|2385.6|48
1708324200000|2024-02-19 06:30:00|2393.1|2387.1|2392.9|2386.9|2394.1|2388.1|2392.1|2386.1|43
1708324500000|2024-02-19 06:35:00|2393.4|2387.4|2391.4|2385.4|2393.4|2387.4|2391.4|2385.4|89
1708324800000|2024-02-19 06:40:00|2390.6|2384.6|2392.6|2386.6|2392.9|2386.9|2389.6|2383.6|182
1708325100000|2024-02-19 06:45:00|2392.4|2386.4|2392.1|2386.1|2393.4|2387.4|2392.1|2386.1|133
1708325400000|2024-02-19 06:50:00|2391.9|2385.9|2391.4|2385.4|2392.9|2386.9|2390.1|2384.1|156
1708325700000|2024-02-19 06:55:00|2391.1|2385.1|2388.9|2382.9|2391.4|2385.4|2388.6|2382.6|102
1708326000000|2024-02-19 07:00:00|2389.1|2383.1|2387.4|2381.4|2389.4|2383.4|2387.4|2381.4|20
1708326300000|2024-02-19 07:05:00|2387.6|2381.6|2389.4|2383.4|2389.6|2383.6|2387.6|2381.6|15
1708326600000|2024-02-19 07:10:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|3
1708326900000|2024-02-19 07:15:00|2389.4|2383.4|2394.4|2388.4|2394.4|2388.4|2389.4|2383.4|30
1708327200000|2024-02-19 07:20:00|2394.1|2388.1|2392.1|2386.1|2394.1|2388.1|2391.4|2385.4|19
1708327500000|2024-02-19 07:25:00|2392.4|2386.4|2390.1|2384.1|2392.9|2386.9|2389.4|2383.4|21
1708327800000|2024-02-19 07:30:00|2390.4|2384.4|2388.9|2382.9|2390.6|2384.6|2387.9|2381.9|34
1708328100000|2024-02-19 07:35:00|2388.6|2382.6|2388.6|2382.6|2389.9|2383.9|2388.1|2382.1|26
1708328400000|2024-02-19 07:40:00|2388.4|2382.4|2389.4|2383.4|2391.6|2385.6|2386.6|2380.6|56
1708328700000|2024-02-19 07:45:00|2389.1|2383.1|2389.9|2383.9|2390.9|2384.9|2387.9|2381.9|39
1708329000000|2024-02-19 07:50:00|2390.4|2384.4|2386.4|2380.4|2390.6|2384.6|2386.1|2380.1|27
1708329300000|2024-02-19 07:55:00|2386.1|2380.1|2390.3|2384.3|2390.3|2384.3|2385|2379|46
1708329600000|2024-02-19 08:00:00|2390.5|2384.5|2380.1|2374.1|2390.5|2384.5|2380.1|2374.1|100
1708329900000|2024-02-19 08:05:00|2380.8|2374.8|2379.5|2373.5|2381.3|2375.3|2378.3|2372.3|42
1708330200000|2024-02-19 08:10:00|2379.8|2373.8|2379|2373|2381.3|2375.3|2378.5|2372.5|35
1708330500000|2024-02-19 08:15:00|2378.8|2372.8|2381.5|2375.5|2381.5|2375.5|2378.8|2372.8|30
1708330800000|2024-02-19 08:20:00|2381.8|2375.8|2382.3|2376.3|2383.8|2377.8|2381|2375|47
1708331100000|2024-02-19 08:25:00|2382.5|2376.5|2380.5|2374.5|2382.8|2376.8|2380.5|2374.5|41
1708331400000|2024-02-19 08:30:00|2380.3|2374.3|2374.3|2368.3|2380.5|2374.5|2374.3|2368.3|54
1708331700000|2024-02-19 08:35:00|2373.6|2367.6|2371.5|2365.5|2377.5|2371.5|2370.3|2364.3|86
1708332000000|2024-02-19 08:40:00|2371|2365|2374|2368|2374|2368|2369.8|2363.8|41
1708332300000|2024-02-19 08:45:00|2373.8|2367.8|2376.3|2370.3|2376.8|2370.8|2373|2367|48
1708332600000|2024-02-19 08:50:00|2375.8|2369.8|2376.3|2370.3|2376.8|2370.8|2374.4|2368.4|46
1708332900000|2024-02-19 08:55:00|2376.5|2370.5|2376.5|2370.5|2377.9|2371.9|2375.3|2369.3|39
1708333200000|2024-02-19 09:00:00|2376.8|2370.8|2375.8|2369.8|2377.5|2371.5|2374.5|2368.5|39
1708333500000|2024-02-19 09:05:00|2375.5|2369.5|2377.5|2371.5|2377.6|2371.6|2375.5|2369.5|32
1708333800000|2024-02-19 09:10:00|2377.8|2371.8|2378.5|2372.5|2379.8|2373.8|2377.8|2371.8|30
1708334100000|2024-02-19 09:15:00|2378.8|2372.8|2376.9|2370.9|2379.8|2373.8|2376.5|2370.5|41
1708334400000|2024-02-19 09:20:00|2376.8|2370.8|2379.3|2373.3|2379.3|2373.3|2375.3|2369.3|33
1708334700000|2024-02-19 09:25:00|2379.5|2373.5|2380|2374|2380.3|2374.3|2378.5|2372.5|32
1708335000000|2024-02-19 09:30:00|2380.3|2374.3|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|51
1708335300000|2024-02-19 09:35:00|2381.3|2375.3|2381.8|2375.8|2382.4|2376.4|2379.8|2373.8|34
1708335600000|2024-02-19 09:40:00|2382|2376|2379.4|2373.4|2382.5|2376.5|2379.1|2373.1|36
1708335900000|2024-02-19 09:45:00|2379.1|2373.1|2379.8|2373.8|2382.4|2376.4|2377.6|2371.6|49
1708336200000|2024-02-19 09:50:00|2379.5|2373.5|2376.1|2370.1|2379.5|2373.5|2375.9|2369.9|26
1708336500000|2024-02-19 09:55:00|2375.9|2369.9|2374.9|2368.9|2375.9|2369.9|2373.4|2367.4|46
1708336800000|2024-02-19 10:00:00|2375.3|2369.3|2378|2372|2378.5|2372.5|2374.8|2368.8|73
1708337100000|2024-02-19 10:05:00|2377.8|2371.8|2378.3|2372.3|2380|2374|2376.8|2370.8|51
1708337400000|2024-02-19 10:10:00|2378.1|2372.1|2380.5|2374.5|2380.5|2374.5|2377.9|2371.9|33
1708337700000|2024-02-19 10:15:00|2379.9|2373.9|2380.5|2374.5|2381.8|2375.8|2379.4|2373.4|39
1708338000000|2024-02-19 10:20:00|2379.9|2373.9|2381.3|2375.3|2382.5|2376.5|2379.9|2373.9|20
1708338300000|2024-02-19 10:25:00|2381|2375|2380.5|2374.5|2381|2375|2378.5|2372.5|42
1708338600000|2024-02-19 10:30:00|2380.8|2374.8|2380.8|2374.8|2381.9|2375.9|2379|2373|30
1708338900000|2024-02-19 10:35:00|2380.5|2374.5|2381|2375|2381.8|2375.8|2380.5|2374.5|20
1708339200000|2024-02-19 10:40:00|2380.8|2374.8|2382.3|2376.3|2382.5|2376.5|2380.8|2374.8|25
1708339500000|2024-02-19 10:45:00|2382.4|2376.4|2382|2376|2383.5|2377.5|2381.6|2375.6|33
1708339800000|2024-02-19 10:50:00|2382.1|2376.1|2380.1|2374.1|2382.9|2376.9|2379.4|2373.4|44
1708340100000|2024-02-19 10:55:00|2380.4|2374.4|2379.9|2373.9|2382.5|2376.5|2379.6|2373.6|54
1708340400000|2024-02-19 11:00:00|2379.6|2373.6|2381.3|2375.3|2381.3|2375.3|2379.4|2373.4|37
1708340700000|2024-02-19 11:05:00|2381.1|2375.1|2376.1|2370.1|2381.1|2375.1|2376.1|2370.1|47
1708341000000|2024-02-19 11:10:00|2375.9|2369.9|2376.6|2370.6|2378.3|2372.3|2375.9|2369.9|43
1708341300000|2024-02-19 11:15:00|2376.9|2370.9|2378.8|2372.8|2378.8|2372.8|2376.9|2370.9|38
1708341600000|2024-02-19 11:20:00|2379.6|2373.6|2381.8|2375.8|2381.9|2375.9|2378.5|2372.5|34
1708341900000|2024-02-19 11:25:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2380.8|2374.8|34
1708342200000|2024-02-19 11:30:00|2381.5|2375.5|2382.3|2376.3|2382.3|2376.3|2380.8|2374.8|28
1708342500000|2024-02-19 11:35:00|2382.4|2376.4|2381.4|2375.4|2383.3|2377.3|2380.9|2374.9|44
1708342800000|2024-02-19 11:40:00|2381.1|2375.1|2380.1|2374.1|2381.1|2375.1|2379.6|2373.6|23
1708343100000|2024-02-19 11:45:00|2380.3|2374.3|2380.8|2374.8|2381.3|2375.3|2380.1|2374.1|16
1708343400000|2024-02-19 11:50:00|2380.6|2374.6|2380.1|2374.1|2383|2377|2380|2374|29
1708343700000|2024-02-19 11:55:00|2380|2374|2384.3|2378.3|2384.3|2378.3|2379.5|2373.5|35
1708344000000|2024-02-19 12:00:00|2384.5|2378.5|2388.5|2382.5|2389.9|2383.9|2384.5|2378.5|61
1708344300000|2024-02-19 12:05:00|2388.8|2382.8|2390.3|2384.3|2391.4|2385.4|2388|2382|45
1708344600000|2024-02-19 12:10:00|2390.5|2384.5|2392|2386|2392.6|2386.6|2390.5|2384.5|27
1708344900000|2024-02-19 12:15:00|2392.1|2386.1|2391.8|2385.8|2392.3|2386.3|2391.1|2385.1|18
1708345200000|2024-02-19 12:20:00|2392|2386|2392.8|2386.8|2395.8|2389.8|2391|2385|46
1708345500000|2024-02-19 12:25:00|2393|2387|2392.5|2386.5|2394.3|2388.3|2391.8|2385.8|30
1708345800000|2024-02-19 12:30:00|2392.8|2386.8|2390.5|2384.5|2394|2388|2390.5|2384.5|42
1708346100000|2024-02-19 12:35:00|2390.8|2384.8|2389.8|2383.8|2392.3|2386.3|2389.8|2383.8|29
1708346400000|2024-02-19 12:40:00|2390|2384|2388.3|2382.3|2390.3|2384.3|2387|2381|45
1708346700000|2024-02-19 12:45:00|2388|2382|2386.8|2380.8|2388|2382|2384.5|2378.5|62
1708347000000|2024-02-19 12:50:00|2386.5|2380.5|2385|2379|2386.8|2380.8|2383.8|2377.8|63
1708347300000|2024-02-19 12:55:00|2385.3|2379.3|2385.3|2379.3|2387.9|2381.9|2385.1|2379.1|64
1708347600000|2024-02-19 13:00:00|2385.5|2379.5|2391.8|2385.8|2392.8|2386.8|2384|2378|205
1708347900000|2024-02-19 13:05:00|2391.9|2385.9|2391.5|2385.5|2391.9|2385.9|2388.8|2382.8|63
1708348200000|2024-02-19 13:10:00|2391.8|2385.8|2395.5|2389.5|2396.3|2390.3|2391.8|2385.8|102
1708348500000|2024-02-19 13:15:00|2395.8|2389.8|2392.5|2386.5|2396|2390|2391.9|2385.9|91
1708348800000|2024-02-19 13:20:00|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2390.8|2384.8|122
1708349100000|2024-02-19 13:25:00|2392|2386|2392|2386|2392.8|2386.8|2391.3|2385.3|64
1708349400000|2024-02-19 13:30:00|2392.3|2386.3|2394.6|2388.6|2394.8|2388.8|2391.3|2385.3|28
1708349700000|2024-02-19 13:35:00|2395|2389|2392.6|2386.6|2395|2389|2392.3|2386.3|47
1708350000000|2024-02-19 13:40:00|2393|2387|2394.6|2388.6|2394.8|2388.8|2393|2387|38
1708350300000|2024-02-19 13:45:00|2394.4|2388.4|2396|2390|2396|2390|2393.6|2387.6|30
1708350600000|2024-02-19 13:50:00|2396.3|2390.3|2397|2391|2397.3|2391.3|2396.3|2390.3|40
1708350900000|2024-02-19 13:55:00|2396.8|2390.8|2397|2391|2397.5|2391.5|2396|2390|51
1708351200000|2024-02-19 14:00:00|2396.8|2390.8|2401.5|2395.5|2401.5|2395.5|2396.8|2390.8|46
1708351500000|2024-02-19 14:05:00|2401.3|2395.3|2401.8|2395.8|2402.5|2396.5|2401.3|2395.3|31
1708351800000|2024-02-19 14:10:00|2401.4|2395.4|2406.8|2400.8|2406.9|2400.9|2400.8|2394.8|65
1708352100000|2024-02-19 14:15:00|2406.6|2400.6|2410|2404|2410.8|2404.8|2406|2400|127
1708352400000|2024-02-19 14:20:00|2410.3|2404.3|2410|2404|2411.8|2405.8|2409.4|2403.4|61
1708352700000|2024-02-19 14:25:00|2409.4|2403.4|2407.5|2401.5|2410.3|2404.3|2407|2401|63
1708353000000|2024-02-19 14:30:00|2407.8|2401.8|2403.5|2397.5|2408.3|2402.3|2403.5|2397.5|71
1708353300000|2024-02-19 14:35:00|2403.8|2397.8|2402|2396|2404.3|2398.3|2401.5|2395.5|47
1708353600000|2024-02-19 14:40:00|2401.8|2395.8|2400.8|2394.8|2402.4|2396.4|2400.5|2394.5|37
1708353900000|2024-02-19 14:45:00|2400.5|2394.5|2399.8|2393.8|2401|2395|2399.8|2393.8|41
1708354200000|2024-02-19 14:50:00|2400|2394|2400.8|2394.8|2400.8|2394.8|2399.8|2393.8|26
1708354500000|2024-02-19 14:55:00|2400.5|2394.5|2399.5|2393.5|2400.8|2394.8|2398.5|2392.5|89
1708354800000|2024-02-19 15:00:00|2399.3|2393.3|2399.5|2393.5|2400.8|2394.8|2399.3|2393.3|47
1708355100000|2024-02-19 15:05:00|2399.8|2393.8|2397.3|2391.3|2399.8|2393.8|2397.3|2391.3|39
1708355400000|2024-02-19 15:10:00|2397|2391|2398|2392|2398.3|2392.3|2395.8|2389.8|69
1708355700000|2024-02-19 15:15:00|2397.8|2391.8|2400.8|2394.8|2400.8|2394.8|2397.8|2391.8|29
1708356000000|2024-02-19 15:20:00|2401|2395|2400.5|2394.5|2402|2396|2400|2394|35
1708356300000|2024-02-19 15:25:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2399.5|2393.5|37
1708356600000|2024-02-19 15:30:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2399.8|2393.8|31
1708356900000|2024-02-19 15:35:00|2400.8|2394.8|2399.5|2393.5|2401|2395|2399.3|2393.3|22
1708357200000|2024-02-19 15:40:00|2399.8|2393.8|2398.3|2392.3|2400.3|2394.3|2398|2392|22
1708357500000|2024-02-19 15:45:00|2398|2392|2397.3|2391.3|2398|2392|2396|2390|37
1708357800000|2024-02-19 15:50:00|2397|2391|2396.5|2390.5|2398|2392|2396|2390|27
1708358100000|2024-02-19 15:55:00|2396.8|2390.8|2396.5|2390.5|2398.3|2392.3|2396.3|2390.3|23
1708358400000|2024-02-19 16:00:00|2396.3|2390.3|2398.8|2392.8|2398.8|2392.8|2395.8|2389.8|46
1708358700000|2024-02-19 16:05:00|2398.5|2392.5|2400|2394|2400|2394|2398.3|2392.3|19
1708359000000|2024-02-19 16:10:00|2400.3|2394.3|2400.3|2394.3|2400.8|2394.8|2399.3|2393.3|23
1708359300000|2024-02-19 16:15:00|2400.5|2394.5|2401.5|2395.5|2401.5|2395.5|2399.8|2393.8|16
1708359600000|2024-02-19 16:20:00|2401.3|2395.3|2400|2394|2401.3|2395.3|2399.8|2393.8|14
1708359900000|2024-02-19 16:25:00|2399.8|2393.8|2401.8|2395.8|2402.3|2396.3|2399.8|2393.8|38
1708360200000|2024-02-19 16:30:00|2401.5|2395.5|2403.3|2397.3|2403.5|2397.5|2401.5|2395.5|33
1708360500000|2024-02-19 16:35:00|2403.5|2397.5|2403.8|2397.8|2405|2399|2403|2397|58
1708360800000|2024-02-19 16:40:00|2403.5|2397.5|2404|2398|2404|2398|2402.9|2396.9|25
1708361100000|2024-02-19 16:45:00|2404.3|2398.3|2404.6|2398.6|2404.6|2398.6|2403.8|2397.8|24
1708361400000|2024-02-19 16:50:00|2404.5|2398.5|2404.5|2398.5|2405.1|2399.1|2404.3|2398.3|14
1708361700000|2024-02-19 16:55:00|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404|2398|9
1708362000000|2024-02-19 17:00:00|2404|2398|2405.3|2399.3|2405.4|2399.4|2404|2398|12
1708362300000|2024-02-19 17:05:00|2405.5|2399.5|2408|2402|2409.5|2403.5|2405.3|2399.3|24
1708362600000|2024-02-19 17:10:00|2408.6|2402.6|2407.3|2401.3|2408.8|2402.8|2407.3|2401.3|9
1708362900000|2024-02-19 17:15:00|2406.8|2400.8|2407|2401|2407|2401|2405.8|2399.8|17
1708363200000|2024-02-19 17:20:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|4
1708363500000|2024-02-19 17:25:00|2406.3|2400.3|2406.1|2400.1|2406.3|2400.3|2405.6|2399.6|7
1708363800000|2024-02-19 17:30:00|2406.4|2400.4|2406|2400|2406.5|2400.5|2406|2400|4
1708364100000|2024-02-19 17:35:00|2406.5|2400.5|2407.1|2401.1|2407.6|2401.6|2406.5|2400.5|4
1708364400000|2024-02-19 17:40:00|2408.3|2402.3|2407.3|2401.3|2408.3|2402.3|2407.3|2401.3|15
1708364700000|2024-02-19 17:45:00|2407.5|2401.5|2408.9|2402.9|2408.9|2402.9|2407.5|2401.5|6
1708365000000|2024-02-19 17:50:00|2409.1|2403.1|2410|2404|2410|2404|2408.9|2402.9|20
1708365300000|2024-02-19 17:55:00|2410.3|2404.3|2408.5|2402.5|2411.1|2405.1|2408.5|2402.5|19
1708365600000|2024-02-19 18:00:00|2409|2403|2410.8|2404.8|2411|2405|2409|2403|20
1708365900000|2024-02-19 18:05:00|2410.3|2404.3|2410|2404|2410.8|2404.8|2410|2404|4
1708366200000|2024-02-19 18:10:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2409.6|2403.6|37
1708366500000|2024-02-19 18:15:00|2409.6|2403.6|2409|2403|2410.8|2404.8|2409|2403|11
1708366800000|2024-02-19 18:20:00|2409.5|2403.5|2410.3|2404.3|2410.8|2404.8|2409|2403|40
1708367100000|2024-02-19 18:25:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1708367700000|2024-02-19 18:35:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1708368000000|2024-02-19 18:40:00|2409.8|2403.8|2408.8|2402.8|2410.5|2404.5|2408.3|2402.3|30
1708368300000|2024-02-19 18:45:00|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|4
1708368600000|2024-02-19 18:50:00|2409.8|2403.8|2410.3|2404.3|2410.5|2404.5|2409.8|2403.8|11
1708368900000|2024-02-19 18:55:00|2410.5|2404.5|2416.5|2397.8|2417|2404.5|2410.3|2397.3|7
1708390800000|2024-02-20 01:00:00|2396.6|2390.6|2396.9|2390.9|2398.1|2392.1|2395.9|2389.9|46
1708391100000|2024-02-20 01:05:00|2396.6|2390.6|2395.4|2389.4|2397.6|2391.6|2394.6|2388.6|61
1708391400000|2024-02-20 01:10:00|2395.1|2389.1|2394.6|2388.6|2397.4|2391.4|2394.1|2388.1|38
1708391700000|2024-02-20 01:15:00|2394.4|2388.4|2396.1|2390.1|2396.6|2390.6|2394.1|2388.1|91
1708392000000|2024-02-20 01:20:00|2395.9|2389.9|2394.6|2388.6|2396.4|2390.4|2394.4|2388.4|52
1708392300000|2024-02-20 01:25:00|2394.4|2388.4|2393.4|2387.4|2394.6|2388.6|2392.1|2386.1|57
1708392600000|2024-02-20 01:30:00|2393.1|2387.1|2393.1|2387.1|2394.6|2388.6|2391.6|2385.6|101
1708392900000|2024-02-20 01:35:00|2392.9|2386.9|2392.4|2386.4|2394.4|2388.4|2391.1|2385.1|53
1708393200000|2024-02-20 01:40:00|2392.9|2386.9|2391.4|2385.4|2393.4|2387.4|2390.6|2384.6|71
1708393500000|2024-02-20 01:45:00|2391.1|2385.1|2392.4|2386.4|2393.4|2387.4|2390.9|2384.9|56
1708393800000|2024-02-20 01:50:00|2392.6|2386.6|2397.1|2391.1|2397.6|2391.6|2392.4|2386.4|44
1708394100000|2024-02-20 01:55:00|2397.4|2391.4|2397.6|2391.6|2398.1|2392.1|2394.6|2388.6|77
1708394400000|2024-02-20 02:00:00|2397.4|2391.4|2397.4|2391.4|2397.9|2391.9|2396.4|2390.4|42
1708394700000|2024-02-20 02:05:00|2397.1|2391.1|2395.9|2389.9|2397.9|2391.9|2395.9|2389.9|41
1708395000000|2024-02-20 02:10:00|2396.1|2390.1|2396.6|2390.6|2398.9|2392.9|2396.1|2390.1|62
1708395300000|2024-02-20 02:15:00|2396.4|2390.4|2396.4|2390.4|2396.6|2390.6|2396.1|2390.1|5
1708395600000|2024-02-20 02:20:00|2396.1|2390.1|2395.6|2389.6|2397.1|2391.1|2395.6|2389.6|12
1708395900000|2024-02-20 02:25:00|2395.9|2389.9|2395.6|2389.6|2396.1|2390.1|2392.4|2386.4|25
1708396200000|2024-02-20 02:30:00|2395.9|2389.9|2394.9|2388.9|2396.9|2390.9|2394.9|2388.9|54
1708396500000|2024-02-20 02:35:00|2395.1|2389.1|2395.4|2389.4|2396.4|2390.4|2394.6|2388.6|52
1708396800000|2024-02-20 02:40:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.9|2387.9|67
1708397100000|2024-02-20 02:45:00|2393.6|2387.6|2392.6|2386.6|2394.4|2388.4|2391.6|2385.6|57
1708397400000|2024-02-20 02:50:00|2392.9|2386.9|2392.4|2386.4|2393.6|2387.6|2391.9|2385.9|39
1708397700000|2024-02-20 02:55:00|2392.1|2386.1|2391.4|2385.4|2392.6|2386.6|2389.6|2383.6|45
1708398000000|2024-02-20 03:00:00|2391.6|2385.6|2391.4|2385.4|2392.9|2386.9|2391.4|2385.4|46
1708398300000|2024-02-20 03:05:00|2391.6|2385.6|2392.9|2386.9|2393.4|2387.4|2390.6|2384.6|77
1708398600000|2024-02-20 03:10:00|2392.6|2386.6|2392.4|2386.4|2393.4|2387.4|2390.9|2384.9|44
1708398900000|2024-02-20 03:15:00|2392.1|2386.1|2390.9|2384.9|2392.4|2386.4|2389.6|2383.6|56
1708399200000|2024-02-20 03:20:00|2390.6|2384.6|2388.4|2382.4|2391.1|2385.1|2388.4|2382.4|35
1708399500000|2024-02-20 03:25:00|2388.1|2382.1|2388.1|2382.1|2389.1|2383.1|2387.4|2381.4|17
1708399800000|2024-02-20 03:30:00|2387.9|2381.9|2387.1|2381.1|2389.1|2383.1|2387.1|2381.1|19
1708400100000|2024-02-20 03:35:00|2387.4|2381.4|2387.4|2381.4|2387.6|2381.6|2386.6|2380.6|15
1708400400000|2024-02-20 03:40:00|2387.6|2381.6|2387.9|2381.9|2387.9|2381.9|2387.1|2381.1|11
1708400700000|2024-02-20 03:45:00|2388.1|2382.1|2387.1|2381.1|2388.1|2382.1|2387.1|2381.1|6
1708401000000|2024-02-20 03:50:00|2387.4|2381.4|2388.4|2382.4|2388.4|2382.4|2387.4|2381.4|6
1708401300000|2024-02-20 03:55:00|2388.1|2382.1|2387.4|2381.4|2388.1|2382.1|2387.4|2381.4|6
1708401600000|2024-02-20 04:00:00|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|6
1708401900000|2024-02-20 04:05:00|2387.4|2381.4|2386.4|2380.4|2387.6|2381.6|2386.1|2380.1|9
1708402200000|2024-02-20 04:10:00|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.4|2380.4|3
1708402500000|2024-02-20 04:15:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.9|2380.9|5
1708402800000|2024-02-20 04:20:00|2387.1|2381.1|2386.6|2380.6|2387.1|2381.1|2386.6|2380.6|5
1708403100000|2024-02-20 04:25:00|2386.4|2380.4|2387.1|2381.1|2387.1|2381.1|2385.9|2379.9|4
1708403400000|2024-02-20 04:30:00|2387.4|2381.4|2388.6|2382.6|2389.1|2383.1|2387.4|2381.4|10
1708403700000|2024-02-20 04:35:00|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2387.1|2381.1|6
1708404000000|2024-02-20 04:40:00|2389.4|2383.4|2390.9|2384.9|2391.1|2385.1|2388.4|2382.4|11
1708404300000|2024-02-20 04:45:00|2390.6|2384.6|2391.6|2385.6|2391.9|2385.9|2390.4|2384.4|11
1708404600000|2024-02-20 04:50:00|2392.1|2386.1|2394.4|2388.4|2394.6|2388.6|2392.1|2386.1|8
1708404900000|2024-02-20 04:55:00|2394.1|2388.1|2390.1|2384.1|2394.1|2388.1|2389.9|2383.9|10
1708405200000|2024-02-20 05:00:00|2390.6|2384.6|2388.6|2382.6|2391.4|2385.4|2388.6|2382.6|20
1708405500000|2024-02-20 05:05:00|2388.9|2382.9|2388.9|2382.9|2389.4|2383.4|2388.1|2382.1|17
1708405800000|2024-02-20 05:10:00|2388.6|2382.6|2389.4|2383.4|2389.4|2383.4|2388.4|2382.4|7
1708406100000|2024-02-20 05:15:00|2389.6|2383.6|2389.9|2383.9|2390.9|2384.9|2389.6|2383.6|9
1708406400000|2024-02-20 05:20:00|2390.1|2384.1|2389.9|2383.9|2390.6|2384.6|2389.9|2383.9|6
1708406700000|2024-02-20 05:25:00|2390.1|2384.1|2389.6|2383.6|2390.1|2384.1|2389.6|2383.6|7
1708407000000|2024-02-20 05:30:00|2389.4|2383.4|2389.4|2383.4|2390.6|2384.6|2389.4|2383.4|31
1708407300000|2024-02-20 05:35:00|2389.1|2383.1|2386.1|2380.1|2389.1|2383.1|2385.1|2379.1|21
1708407600000|2024-02-20 05:40:00|2386.4|2380.4|2386.9|2380.9|2386.9|2380.9|2386.4|2380.4|15
1708407900000|2024-02-20 05:45:00|2386.6|2380.6|2385.9|2379.9|2388.1|2382.1|2385.9|2379.9|27
1708408200000|2024-02-20 05:50:00|2386.4|2380.4|2387.9|2381.9|2387.9|2381.9|2385.9|2379.9|21
1708408500000|2024-02-20 05:55:00|2388.1|2382.1|2387.1|2381.1|2389.1|2383.1|2387.1|2381.1|31
1708408800000|2024-02-20 06:00:00|2387.4|2381.4|2386.4|2380.4|2388.1|2382.1|2386.1|2380.1|22
1708409100000|2024-02-20 06:05:00|2386.1|2380.1|2385.4|2379.4|2386.1|2380.1|2384.6|2378.6|16
1708409400000|2024-02-20 06:10:00|2385.6|2379.6|2386.4|2380.4|2386.6|2380.6|2385.4|2379.4|14
1708409700000|2024-02-20 06:15:00|2386.1|2380.1|2386.1|2380.1|2386.6|2380.6|2384.6|2378.6|24
1708410000000|2024-02-20 06:20:00|2386.4|2380.4|2385.1|2379.1|2387.1|2381.1|2385.1|2379.1|14
1708410300000|2024-02-20 06:25:00|2384.9|2378.9|2385.9|2379.9|2385.9|2379.9|2384.4|2378.4|21
1708410600000|2024-02-20 06:30:00|2385.6|2379.6|2386.6|2380.6|2386.6|2380.6|2384.6|2378.6|18
1708410900000|2024-02-20 06:35:00|2386.4|2380.4|2386.1|2380.1|2386.9|2380.9|2385.1|2379.1|28
1708411200000|2024-02-20 06:40:00|2386.4|2380.4|2387.4|2381.4|2387.4|2381.4|2385.6|2379.6|72
1708411500000|2024-02-20 06:45:00|2387.6|2381.6|2386.6|2380.6|2387.6|2381.6|2385.9|2379.9|19
1708411800000|2024-02-20 06:50:00|2386.9|2380.9|2387.1|2381.1|2388.1|2382.1|2385.9|2379.9|27
1708412100000|2024-02-20 06:55:00|2386.9|2380.9|2386.6|2380.6|2386.9|2380.9|2385.6|2379.6|24
1708412400000|2024-02-20 07:00:00|2387.4|2381.4|2388.4|2382.4|2389.1|2383.1|2387.4|2381.4|27
1708412700000|2024-02-20 07:05:00|2388.1|2382.1|2386.9|2380.9|2388.1|2382.1|2386.9|2380.9|5
1708413000000|2024-02-20 07:10:00|2387.1|2381.1|2388.9|2382.9|2388.9|2382.9|2386.9|2380.9|18
1708413300000|2024-02-20 07:15:00|2389.1|2383.1|2388.4|2382.4|2390.1|2384.1|2388.4|2382.4|19
1708413600000|2024-02-20 07:20:00|2388.6|2382.6|2386.6|2380.6|2388.6|2382.6|2386.6|2380.6|15
1708413900000|2024-02-20 07:25:00|2386.9|2380.9|2388.9|2382.9|2389.6|2383.6|2386.9|2380.9|23
1708414200000|2024-02-20 07:30:00|2388.4|2382.4|2388.1|2382.1|2388.6|2382.6|2387.4|2381.4|41
1708414500000|2024-02-20 07:35:00|2387.4|2381.4|2387.1|2381.1|2388.9|2382.9|2387.1|2381.1|23
1708414800000|2024-02-20 07:40:00|2386.9|2380.9|2387.1|2381.1|2387.1|2381.1|2385.9|2379.9|24
1708415100000|2024-02-20 07:45:00|2386.9|2380.9|2385.9|2379.9|2386.9|2380.9|2385.6|2379.6|15
1708415400000|2024-02-20 07:50:00|2386.4|2380.4|2387.6|2381.6|2388.9|2382.9|2386.4|2380.4|16
1708415700000|2024-02-20 07:55:00|2387.9|2381.9|2389.3|2383.3|2389.3|2383.3|2386.8|2380.8|41
1708416000000|2024-02-20 08:00:00|2389.5|2383.5|2381.6|2375.6|2389.8|2383.8|2381.3|2375.3|87
1708416300000|2024-02-20 08:05:00|2381.5|2375.5|2382|2376|2382.3|2376.3|2380.8|2374.8|45
1708416600000|2024-02-20 08:10:00|2381.8|2375.8|2381|2375|2381.8|2375.8|2378.5|2372.5|57
1708416900000|2024-02-20 08:15:00|2381.3|2375.3|2385.8|2379.8|2386|2380|2381.3|2375.3|84
1708417200000|2024-02-20 08:20:00|2385.5|2379.5|2382.1|2376.1|2386.8|2380.8|2381.3|2375.3|67
1708417500000|2024-02-20 08:25:00|2382.4|2376.4|2384.1|2378.1|2384.4|2378.4|2381.4|2375.4|64
1708417800000|2024-02-20 08:30:00|2383.9|2377.9|2385.1|2379.1|2386.4|2380.4|2383.4|2377.4|51
1708418100000|2024-02-20 08:35:00|2385.4|2379.4|2384.6|2378.6|2386.1|2380.1|2384.6|2378.6|48
1708418400000|2024-02-20 08:40:00|2384.9|2378.9|2384.4|2378.4|2386.4|2380.4|2384.4|2378.4|33
1708418700000|2024-02-20 08:45:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.4|2378.4|6
1708419000000|2024-02-20 08:50:00|2385.1|2379.1|2383.6|2377.6|2386.6|2380.6|2383.6|2377.6|23
1708419300000|2024-02-20 08:55:00|2383.4|2377.4|2381.9|2375.9|2383.9|2377.9|2380.3|2374.3|41
1708419600000|2024-02-20 09:00:00|2381.6|2375.6|2376.6|2370.6|2383.6|2377.6|2376.6|2370.6|108
1708419900000|2024-02-20 09:05:00|2376.4|2370.4|2378.6|2372.6|2378.6|2372.6|2374.4|2368.4|74
1708420200000|2024-02-20 09:10:00|2378.9|2372.9|2378.9|2372.9|2380.6|2374.6|2378.1|2372.1|36
1708420500000|2024-02-20 09:15:00|2378.4|2372.4|2379.6|2373.6|2379.6|2373.6|2377.9|2371.9|41
1708420800000|2024-02-20 09:20:00|2380.1|2374.1|2381.4|2375.4|2381.9|2375.9|2379.6|2373.6|28
1708421100000|2024-02-20 09:25:00|2381.1|2375.1|2379.9|2373.9|2381.4|2375.4|2377.6|2371.6|47
1708421400000|2024-02-20 09:30:00|2379.6|2373.6|2382.4|2376.4|2382.6|2376.6|2377.9|2371.9|49
1708421700000|2024-02-20 09:35:00|2382.9|2376.9|2382.1|2376.1|2382.9|2376.9|2380.9|2374.9|39
1708422000000|2024-02-20 09:40:00|2382.4|2376.4|2381.4|2375.4|2382.6|2376.6|2381.4|2375.4|29
1708422300000|2024-02-20 09:45:00|2381.1|2375.1|2376.4|2370.4|2381.1|2375.1|2376.4|2370.4|36
1708422600000|2024-02-20 09:50:00|2376.1|2370.1|2378.9|2372.9|2378.9|2372.9|2375.6|2369.6|38
1708422900000|2024-02-20 09:55:00|2378.6|2372.6|2378.1|2372.1|2379.1|2373.1|2378.1|2372.1|25
1708423200000|2024-02-20 10:00:00|2378.4|2372.4|2378.6|2372.6|2379.1|2373.1|2377.1|2371.1|33
1708423500000|2024-02-20 10:05:00|2378.9|2372.9|2376.9|2370.9|2379.6|2373.6|2376.4|2370.4|31
1708423800000|2024-02-20 10:10:00|2376.6|2370.6|2375.4|2369.4|2377.6|2371.6|2375.1|2369.1|24
1708424100000|2024-02-20 10:15:00|2375.1|2369.1|2372.9|2366.9|2375.4|2369.4|2372.6|2366.6|37
1708424400000|2024-02-20 10:20:00|2373.1|2367.1|2374.1|2368.1|2375.4|2369.4|2372.9|2366.9|33
1708424700000|2024-02-20 10:25:00|2373.9|2367.9|2375.1|2369.1|2375.1|2369.1|2372.4|2366.4|32
1708425000000|2024-02-20 10:30:00|2374.9|2368.9|2378.9|2372.9|2379.1|2373.1|2374.1|2368.1|46
1708425300000|2024-02-20 10:35:00|2379.1|2373.1|2380.9|2374.9|2381.9|2375.9|2379.1|2373.1|38
1708425600000|2024-02-20 10:40:00|2380.6|2374.6|2378.6|2372.6|2380.6|2374.6|2378.4|2372.4|20
1708425900000|2024-02-20 10:45:00|2379.1|2373.1|2380.4|2374.4|2380.4|2374.4|2379.1|2373.1|22
1708426200000|2024-02-20 10:50:00|2380.1|2374.1|2377.6|2371.6|2381.4|2375.4|2377.1|2371.1|40
1708426500000|2024-02-20 10:55:00|2377.9|2371.9|2379.6|2373.6|2380.4|2374.4|2377.4|2371.4|28
1708426800000|2024-02-20 11:00:00|2379.4|2373.4|2376.9|2370.9|2379.4|2373.4|2376.4|2370.4|32
1708427100000|2024-02-20 11:05:00|2377.4|2371.4|2375.9|2369.9|2377.4|2371.4|2375.1|2369.1|19
1708427400000|2024-02-20 11:10:00|2375.6|2369.6|2374.6|2368.6|2375.9|2369.9|2374.6|2368.6|27
1708427700000|2024-02-20 11:15:00|2374.4|2368.4|2372.6|2366.6|2374.9|2368.9|2372.4|2366.4|36
1708428000000|2024-02-20 11:20:00|2372.9|2366.9|2372.1|2366.1|2374.1|2368.1|2372.1|2366.1|31
1708428300000|2024-02-20 11:25:00|2372.4|2366.4|2369.4|2363.4|2372.6|2366.6|2366.8|2360.8|38
1708428600000|2024-02-20 11:30:00|2369.6|2363.6|2366.4|2360.4|2369.6|2363.6|2365.9|2359.9|39
1708428900000|2024-02-20 11:35:00|2366.1|2360.1|2366.6|2360.6|2367.9|2361.9|2364.1|2358.1|57
1708429200000|2024-02-20 11:40:00|2366.4|2360.4|2365.9|2359.9|2367.1|2361.1|2364.6|2358.6|21
1708429500000|2024-02-20 11:45:00|2366.1|2360.1|2366.6|2360.6|2367.1|2361.1|2365.4|2359.4|23
1708429800000|2024-02-20 11:50:00|2366.9|2360.9|2367.1|2361.1|2367.9|2361.9|2366.6|2360.6|20
1708430100000|2024-02-20 11:55:00|2367.6|2361.6|2368.9|2362.9|2369.4|2363.4|2366.6|2360.6|40
1708430400000|2024-02-20 12:00:00|2369.1|2363.1|2369.9|2363.9|2370.1|2364.1|2368.1|2362.1|30
1708430700000|2024-02-20 12:05:00|2369.6|2363.6|2370.1|2364.1|2370.9|2364.9|2369.6|2363.6|26
1708431000000|2024-02-20 12:10:00|2369.9|2363.9|2370.4|2364.4|2371.1|2365.1|2367.3|2361.3|39
1708431300000|2024-02-20 12:15:00|2370.1|2364.1|2370.1|2364.1|2370.6|2364.6|2369.1|2363.1|27
1708431600000|2024-02-20 12:20:00|2369.9|2363.9|2372.4|2366.4|2372.4|2366.4|2369.9|2363.9|22
1708431900000|2024-02-20 12:25:00|2372.6|2366.6|2371.4|2365.4|2372.6|2366.6|2371.1|2365.1|14
1708432200000|2024-02-20 12:30:00|2371.1|2365.1|2371.1|2365.1|2372.1|2366.1|2370.4|2364.4|38
1708432500000|2024-02-20 12:35:00|2371.4|2365.4|2371.4|2365.4|2371.6|2365.6|2370.4|2364.4|13
1708432800000|2024-02-20 12:40:00|2371.6|2365.6|2371.9|2365.9|2372.1|2366.1|2371.4|2365.4|13
1708433100000|2024-02-20 12:45:00|2371.6|2365.6|2370.9|2364.9|2372.1|2366.1|2370.9|2364.9|24
1708433400000|2024-02-20 12:50:00|2371.1|2365.1|2371.9|2365.9|2373.9|2367.9|2369.1|2363.1|66
1708433700000|2024-02-20 12:55:00|2372.1|2366.1|2371.6|2365.6|2372.4|2366.4|2370.1|2364.1|72
1708434000000|2024-02-20 13:00:00|2371.4|2365.4|2374.6|2368.6|2374.8|2368.8|2370.6|2364.6|322
1708434300000|2024-02-20 13:05:00|2374.4|2368.4|2375.6|2369.6|2377.6|2371.6|2373.8|2367.8|173
1708434600000|2024-02-20 13:10:00|2375.9|2369.9|2379.8|2373.8|2379.8|2373.8|2374.6|2368.6|155
1708434900000|2024-02-20 13:15:00|2379.9|2373.9|2377.1|2371.1|2380.1|2374.1|2376.6|2370.6|73
1708435200000|2024-02-20 13:20:00|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2374.4|2368.4|61
1708435500000|2024-02-20 13:25:00|2376.9|2370.9|2378.4|2372.4|2378.4|2372.4|2375.6|2369.6|88
1708435800000|2024-02-20 13:30:00|2378.6|2372.6|2379.4|2373.4|2381.1|2375.1|2377.6|2371.6|94
1708436100000|2024-02-20 13:35:00|2379.1|2373.1|2377.6|2371.6|2379.1|2373.1|2375.9|2369.9|59
1708436400000|2024-02-20 13:40:00|2377.9|2371.9|2381.9|2375.9|2383.4|2377.4|2377.9|2371.9|76
1708436700000|2024-02-20 13:45:00|2382.4|2376.4|2386.6|2380.6|2386.6|2380.6|2381.4|2375.4|43
1708437000000|2024-02-20 13:50:00|2386.1|2380.1|2384.9|2378.9|2387.9|2381.9|2384.4|2378.4|44
1708437300000|2024-02-20 13:55:00|2384.6|2378.6|2387.4|2381.4|2387.4|2381.4|2384.4|2378.4|48
1708437600000|2024-02-20 14:00:00|2387.1|2381.1|2387.6|2381.6|2390.6|2384.6|2386.1|2380.1|62
1708437900000|2024-02-20 14:05:00|2387.4|2381.4|2387.6|2381.6|2390.4|2384.4|2385.6|2379.6|63
1708438200000|2024-02-20 14:10:00|2387.9|2381.9|2389.1|2383.1|2389.9|2383.9|2387.1|2381.1|45
1708438500000|2024-02-20 14:15:00|2389.4|2383.4|2391.1|2385.1|2391.9|2385.9|2388.9|2382.9|70
1708438800000|2024-02-20 14:20:00|2390.9|2384.9|2388.9|2382.9|2391.4|2385.4|2387.1|2381.1|86
1708439100000|2024-02-20 14:25:00|2388.6|2382.6|2386.9|2380.9|2389.9|2383.9|2386.9|2380.9|24
1708439400000|2024-02-20 14:30:00|2387.1|2381.1|2386.4|2380.4|2389.4|2383.4|2385.6|2379.6|71
1708439700000|2024-02-20 14:35:00|2386.1|2380.1|2383.9|2377.9|2387.4|2381.4|2382.9|2376.9|79
1708440000000|2024-02-20 14:40:00|2384.1|2378.1|2383.6|2377.6|2384.6|2378.6|2382.9|2376.9|33
1708440300000|2024-02-20 14:45:00|2383.4|2377.4|2385.9|2379.9|2386.1|2380.1|2382.1|2376.1|77
1708440600000|2024-02-20 14:50:00|2385.6|2379.6|2382.4|2376.4|2386.9|2380.9|2382.1|2376.1|48
1708440900000|2024-02-20 14:55:00|2382.1|2376.1|2382.9|2376.9|2383.4|2377.4|2380.9|2374.9|77
1708441200000|2024-02-20 15:00:00|2383.1|2377.1|2389.4|2383.4|2389.6|2383.6|2383.1|2377.1|53
1708441500000|2024-02-20 15:05:00|2389.1|2383.1|2386.1|2380.1|2389.4|2383.4|2384.6|2378.6|55
1708441800000|2024-02-20 15:10:00|2385.9|2379.9|2385.6|2379.6|2386.9|2380.9|2385.4|2379.4|35
1708442100000|2024-02-20 15:15:00|2385.9|2379.9|2388.1|2382.1|2388.6|2382.6|2385.9|2379.9|39
1708442400000|2024-02-20 15:20:00|2387.9|2381.9|2388.1|2382.1|2388.4|2382.4|2386.9|2380.9|19
1708442700000|2024-02-20 15:25:00|2387.9|2381.9|2384.9|2378.9|2388.4|2382.4|2383.9|2377.9|75
1708443000000|2024-02-20 15:30:00|2384.6|2378.6|2383.6|2377.6|2385.9|2379.9|2383.4|2377.4|66
1708443300000|2024-02-20 15:35:00|2384.1|2378.1|2384.6|2378.6|2384.9|2378.9|2383.4|2377.4|72
1708443600000|2024-02-20 15:40:00|2384.9|2378.9|2383.6|2377.6|2385.4|2379.4|2383.4|2377.4|35
1708443900000|2024-02-20 15:45:00|2382.9|2376.9|2383.9|2377.9|2384.1|2378.1|2380.9|2374.9|64
1708444200000|2024-02-20 15:50:00|2383.6|2377.6|2383.4|2377.4|2384.9|2378.9|2382.4|2376.4|63
1708444500000|2024-02-20 15:55:00|2383.1|2377.1|2385.4|2379.4|2386.4|2380.4|2382.6|2376.6|73
1708444800000|2024-02-20 16:00:00|2385.1|2379.1|2384.4|2378.4|2385.6|2379.6|2383.6|2377.6|30
1708445100000|2024-02-20 16:05:00|2384.6|2378.6|2387.4|2381.4|2387.6|2381.6|2383.4|2377.4|41
1708445400000|2024-02-20 16:10:00|2387.1|2381.1|2390.9|2384.9|2391.4|2385.4|2387.1|2381.1|43
1708445700000|2024-02-20 16:15:00|2390.6|2384.6|2391.1|2385.1|2392.9|2386.9|2389.9|2383.9|44
1708446000000|2024-02-20 16:20:00|2391.4|2385.4|2388.6|2382.6|2391.4|2385.4|2388.6|2382.6|37
1708446300000|2024-02-20 16:25:00|2388.9|2382.9|2388.6|2382.6|2390.6|2384.6|2387.4|2381.4|40
1708446600000|2024-02-20 16:30:00|2388.9|2382.9|2386.1|2380.1|2388.9|2382.9|2386.1|2380.1|39
1708446900000|2024-02-20 16:35:00|2385.9|2379.9|2380.9|2374.9|2385.9|2379.9|2379.9|2373.9|129
1708447200000|2024-02-20 16:40:00|2381.1|2375.1|2384.6|2378.6|2385.6|2379.6|2381.1|2375.1|63
1708447500000|2024-02-20 16:45:00|2384.4|2378.4|2390.1|2384.1|2391.4|2385.4|2383.9|2377.9|111
1708447800000|2024-02-20 16:50:00|2389.9|2383.9|2392.6|2386.6|2393.4|2387.4|2389.9|2383.9|55
1708448100000|2024-02-20 16:55:00|2392.9|2386.9|2393.4|2387.4|2394.4|2388.4|2392.6|2386.6|36
1708448400000|2024-02-20 17:00:00|2393.6|2387.6|2391.9|2385.9|2393.6|2387.6|2391.1|2385.1|17
1708448700000|2024-02-20 17:05:00|2392.1|2386.1|2392.9|2386.9|2393.4|2387.4|2390.4|2384.4|21
1708449000000|2024-02-20 17:10:00|2392.6|2386.6|2391.6|2385.6|2392.6|2386.6|2391.1|2385.1|29
1708449300000|2024-02-20 17:15:00|2391.4|2385.4|2391.9|2385.9|2392.1|2386.1|2391.4|2385.4|7
1708449600000|2024-02-20 17:20:00|2392.6|2386.6|2392.1|2386.1|2392.6|2386.6|2391.9|2385.9|7
1708449900000|2024-02-20 17:25:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|2
1708450200000|2024-02-20 17:30:00|2392.4|2386.4|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|6
1708450500000|2024-02-20 17:35:00|2391.9|2385.9|2389.9|2383.9|2392.4|2386.4|2389.9|2383.9|7
1708450800000|2024-02-20 17:40:00|2389.6|2383.6|2390.4|2384.4|2390.6|2384.6|2389.6|2383.6|14
1708451100000|2024-02-20 17:45:00|2390.6|2384.6|2390.1|2384.1|2391.1|2385.1|2390.1|2384.1|12
1708451400000|2024-02-20 17:50:00|2389.6|2383.6|2389.1|2383.1|2391.1|2385.1|2389.1|2383.1|20
1708451700000|2024-02-20 17:55:00|2389.4|2383.4|2389.6|2383.6|2389.6|2383.6|2388.6|2382.6|16
1708452000000|2024-02-20 18:00:00|2389|2383|2386.9|2380.9|2389|2383|2385.5|2379.5|22
1708452300000|2024-02-20 18:05:00|2386.5|2380.5|2384.4|2378.4|2386.5|2380.5|2383.9|2377.9|11
1708452600000|2024-02-20 18:10:00|2384.3|2378.3|2384.3|2378.3|2384.4|2378.4|2384.3|2378.3|3
1708452900000|2024-02-20 18:15:00|2384.4|2378.4|2385.1|2379.1|2385.6|2379.6|2384.3|2378.3|9
1708453200000|2024-02-20 18:20:00|2384.9|2378.9|2383.6|2377.6|2384.9|2378.9|2383.4|2377.4|9
1708453500000|2024-02-20 18:25:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2382.3|2376.3|6
1708453800000|2024-02-20 18:30:00|2382.9|2376.9|2382.4|2376.4|2383.1|2377.1|2382.4|2376.4|5
1708454100000|2024-02-20 18:35:00|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2381.3|2375.3|13
1708454400000|2024-02-20 18:40:00|2382|2376|2382.4|2376.4|2382.6|2376.6|2382|2376|7
1708454700000|2024-02-20 18:45:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|5
1708455000000|2024-02-20 18:50:00|2382.9|2376.9|2382.5|2376.5|2383.6|2377.6|2382|2376|19
1708455300000|2024-02-20 18:55:00|2382.8|2376.8|2390.5|2371.8|2390.5|2376.8|2382.8|2370.5|8
1708477200000|2024-02-21 01:00:00|2381.9|2375.9|2385|2379|2385.5|2379.5|2381.4|2375.4|71
1708477500000|2024-02-21 01:05:00|2384.8|2378.8|2382.9|2376.9|2384.8|2378.8|2381.5|2375.5|154
1708477800000|2024-02-21 01:10:00|2382.6|2376.6|2384.9|2378.9|2386.1|2380.1|2382.6|2376.6|88
1708478100000|2024-02-21 01:15:00|2385|2379|2385.3|2379.3|2385.9|2379.9|2384.5|2378.5|112
1708478400000|2024-02-21 01:20:00|2385|2379|2384|2378|2385.5|2379.5|2381.9|2375.9|72
1708478700000|2024-02-21 01:25:00|2383.8|2377.8|2382.8|2376.8|2384.3|2378.3|2382.5|2376.5|55
1708479000000|2024-02-21 01:30:00|2382.5|2376.5|2388.8|2382.8|2388.8|2382.8|2382.5|2376.5|56
1708479300000|2024-02-21 01:35:00|2388.5|2382.5|2394.3|2388.3|2394.5|2388.5|2388.5|2382.5|126
1708479600000|2024-02-21 01:40:00|2394.5|2388.5|2395.3|2389.3|2397.3|2391.3|2394.5|2388.5|54
1708479900000|2024-02-21 01:45:00|2395.8|2389.8|2392.8|2386.8|2396.3|2390.3|2392.3|2386.3|100
1708480200000|2024-02-21 01:50:00|2393|2387|2395.5|2389.5|2396.5|2390.5|2393|2387|61
1708480500000|2024-02-21 01:55:00|2395.3|2389.3|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|31
1708480800000|2024-02-21 02:00:00|2395.5|2389.5|2398.3|2392.3|2398.3|2392.3|2395.5|2389.5|33
1708481100000|2024-02-21 02:05:00|2398.5|2392.5|2400.8|2394.8|2402.3|2396.3|2398.5|2392.5|61
1708481400000|2024-02-21 02:10:00|2400.5|2394.5|2396.8|2390.8|2400.5|2394.5|2395.8|2389.8|62
1708481700000|2024-02-21 02:15:00|2396.5|2390.5|2398|2392|2398|2392|2396.5|2390.5|6
1708482000000|2024-02-21 02:20:00|2398.3|2392.3|2396|2390|2398.8|2392.8|2396|2390|13
1708482300000|2024-02-21 02:25:00|2396.3|2390.3|2396|2390|2397|2391|2395.8|2389.8|13
1708482600000|2024-02-21 02:30:00|2396.3|2390.3|2402.3|2396.3|2402.8|2396.8|2396.3|2390.3|156
1708482900000|2024-02-21 02:35:00|2402|2396|2400.3|2394.3|2402.5|2396.5|2400.3|2394.3|98
1708483200000|2024-02-21 02:40:00|2400|2394|2404.3|2398.3|2404.5|2398.5|2399.5|2393.5|61
1708483500000|2024-02-21 02:45:00|2404|2398|2405|2399|2405.5|2399.5|2403.3|2397.3|74
1708483800000|2024-02-21 02:50:00|2405.3|2399.3|2407.3|2401.3|2408|2402|2404.8|2398.8|60
1708484100000|2024-02-21 02:55:00|2406.8|2400.8|2404.3|2398.3|2406.8|2400.8|2403.5|2397.5|59
1708484400000|2024-02-21 03:00:00|2404|2398|2405.5|2399.5|2406|2400|2403.8|2397.8|151
1708484700000|2024-02-21 03:05:00|2405.8|2399.8|2408.3|2402.3|2408.3|2402.3|2405.5|2399.5|37
1708485000000|2024-02-21 03:10:00|2408|2402|2406.5|2400.5|2408.3|2402.3|2406.3|2400.3|48
1708485300000|2024-02-21 03:15:00|2406.8|2400.8|2408.3|2402.3|2409.8|2403.8|2406.8|2400.8|57
1708485600000|2024-02-21 03:20:00|2408.5|2402.5|2408|2402|2409|2403|2407|2401|97
1708485900000|2024-02-21 03:25:00|2407.8|2401.8|2409|2403|2409.5|2403.5|2407|2401|51
1708486200000|2024-02-21 03:30:00|2409.3|2403.3|2408.5|2402.5|2409.5|2403.5|2408|2402|36
1708486500000|2024-02-21 03:35:00|2408.3|2402.3|2409|2403|2409.5|2403.5|2408.3|2402.3|20
1708486800000|2024-02-21 03:40:00|2409.3|2403.3|2410|2404|2410|2404|2409|2403|12
1708487100000|2024-02-21 03:45:00|2409.8|2403.8|2408.5|2402.5|2410|2404|2408.3|2402.3|22
1708487400000|2024-02-21 03:50:00|2408.3|2402.3|2408|2402|2408.8|2402.8|2407.8|2401.8|16
1708487700000|2024-02-21 03:55:00|2408.3|2402.3|2408.5|2402.5|2409|2403|2408.3|2402.3|9
1708488000000|2024-02-21 04:00:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1708488300000|2024-02-21 04:05:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1708488600000|2024-02-21 04:10:00|2408.3|2402.3|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|8
1708488900000|2024-02-21 04:15:00|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407|2401|14
1708489200000|2024-02-21 04:20:00|2407.5|2401.5|2406.5|2400.5|2407.8|2401.8|2406.3|2400.3|11
1708489500000|2024-02-21 04:25:00|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2405.5|2399.5|5
1708489800000|2024-02-21 04:30:00|2405.8|2399.8|2407.3|2401.3|2407.3|2401.3|2405.8|2399.8|9
1708490100000|2024-02-21 04:35:00|2407|2401|2406.3|2400.3|2407|2401|2406.3|2400.3|9
1708490400000|2024-02-21 04:40:00|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|8
1708490700000|2024-02-21 04:45:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|9
1708491000000|2024-02-21 04:50:00|2406|2400|2406.5|2400.5|2406.8|2400.8|2405.8|2399.8|10
1708491300000|2024-02-21 04:55:00|2406.8|2400.8|2407.3|2401.3|2407.5|2401.5|2406.5|2400.5|11
1708491600000|2024-02-21 05:00:00|2407|2401|2407.5|2401.5|2408|2402|2407|2401|9
1708491900000|2024-02-21 05:05:00|2407.8|2401.8|2408|2402|2408.5|2402.5|2407.8|2401.8|7
1708492200000|2024-02-21 05:10:00|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|5
1708492500000|2024-02-21 05:15:00|2407|2401|2407|2401|2408.3|2402.3|2407|2401|21
1708492800000|2024-02-21 05:20:00|2407.3|2401.3|2407|2401|2408.5|2402.5|2407|2401|12
1708493100000|2024-02-21 05:25:00|2407.3|2401.3|2409.5|2403.5|2409.5|2403.5|2407.3|2401.3|11
1708493400000|2024-02-21 05:30:00|2409.8|2403.8|2419.8|2413.8|2420.3|2414.3|2409.8|2403.8|128
1708493700000|2024-02-21 05:35:00|2419.3|2413.3|2415.5|2409.5|2419.3|2413.3|2414.8|2408.8|66
1708494000000|2024-02-21 05:40:00|2415.3|2409.3|2415.8|2409.8|2416|2410|2414.8|2408.8|27
1708494300000|2024-02-21 05:45:00|2416.3|2410.3|2415.5|2409.5|2417|2411|2415.5|2409.5|30
1708494600000|2024-02-21 05:50:00|2415.3|2409.3|2412.8|2406.8|2416|2410|2410.8|2404.8|59
1708494900000|2024-02-21 05:55:00|2412.5|2406.5|2412.8|2406.8|2413.5|2407.5|2412.3|2406.3|34
1708495200000|2024-02-21 06:00:00|2412.5|2406.5|2413.8|2407.8|2414.3|2408.3|2412.5|2406.5|70
1708495500000|2024-02-21 06:05:00|2413.5|2407.5|2412.5|2406.5|2413.5|2407.5|2411.8|2405.8|116
1708495800000|2024-02-21 06:10:00|2412.8|2406.8|2408.5|2402.5|2412.8|2406.8|2408.3|2402.3|20
1708496100000|2024-02-21 06:15:00|2408.8|2402.8|2410.3|2404.3|2410.3|2404.3|2407.8|2401.8|48
1708496400000|2024-02-21 06:20:00|2410|2404|2407.8|2401.8|2410.3|2404.3|2407.5|2401.5|36
1708496700000|2024-02-21 06:25:00|2408|2402|2409.8|2403.8|2409.8|2403.8|2407.8|2401.8|34
1708497000000|2024-02-21 06:30:00|2410|2404|2410.8|2404.8|2411.8|2405.8|2409.8|2403.8|30
1708497300000|2024-02-21 06:35:00|2411|2405|2414.5|2408.5|2415.8|2409.8|2410.8|2404.8|101
1708497600000|2024-02-21 06:40:00|2414.3|2408.3|2414.5|2408.5|2415.8|2409.8|2414|2408|83
1708497900000|2024-02-21 06:45:00|2414.3|2408.3|2412.5|2406.5|2415|2409|2411.5|2405.5|105
1708498200000|2024-02-21 06:50:00|2412.3|2406.3|2415.5|2409.5|2416.5|2410.5|2412|2406|156
1708498500000|2024-02-21 06:55:00|2416.3|2410.3|2413.3|2407.3|2416.5|2410.5|2412.5|2406.5|54
1708498800000|2024-02-21 07:00:00|2413.5|2407.5|2415.3|2409.3|2415.5|2409.5|2413|2407|21
1708499100000|2024-02-21 07:05:00|2415|2409|2413.8|2407.8|2415.3|2409.3|2413.5|2407.5|19
1708499400000|2024-02-21 07:10:00|2414|2408|2415.5|2409.5|2415.8|2409.8|2414|2408|13
1708499700000|2024-02-21 07:15:00|2415.3|2409.3|2416|2410|2416.3|2410.3|2414.3|2408.3|12
1708500000000|2024-02-21 07:20:00|2416.3|2410.3|2417|2411|2417|2411|2416|2410|7
1708500300000|2024-02-21 07:25:00|2417.3|2411.3|2415.3|2409.3|2417.3|2411.3|2415|2409|13
1708500600000|2024-02-21 07:30:00|2415|2409|2416.3|2410.3|2416.8|2410.8|2414.5|2408.5|23
1708500900000|2024-02-21 07:35:00|2416.5|2410.5|2419|2413|2419|2413|2416.5|2410.5|18
1708501200000|2024-02-21 07:40:00|2418.8|2412.8|2415.8|2409.8|2418.8|2412.8|2415.8|2409.8|28
1708501500000|2024-02-21 07:45:00|2415.5|2409.5|2416.8|2410.8|2417.8|2411.8|2415.5|2409.5|20
1708501800000|2024-02-21 07:50:00|2416.5|2410.5|2412.3|2406.3|2416.5|2410.5|2412.3|2406.3|41
1708502100000|2024-02-21 07:55:00|2412|2406|2411.6|2405.6|2412.3|2406.3|2409.4|2403.4|35
1708502400000|2024-02-21 08:00:00|2411.9|2405.9|2413.9|2407.9|2417.1|2411.1|2410.4|2404.4|68
1708502700000|2024-02-21 08:05:00|2414.1|2408.1|2420.9|2414.9|2421.6|2415.6|2414.1|2408.1|94
1708503000000|2024-02-21 08:10:00|2420.6|2414.6|2421.4|2415.4|2421.6|2415.6|2418.6|2412.6|47
1708503300000|2024-02-21 08:15:00|2421.1|2415.1|2418.4|2412.4|2421.4|2415.4|2418.1|2412.1|47
1708503600000|2024-02-21 08:20:00|2418.1|2412.1|2419.9|2413.9|2421.6|2415.6|2418.1|2412.1|39
1708503900000|2024-02-21 08:25:00|2419.6|2413.6|2416.9|2410.9|2420.1|2414.1|2416.9|2410.9|33
1708504200000|2024-02-21 08:30:00|2417.1|2411.1|2415.4|2409.4|2417.6|2411.6|2414.9|2408.9|25
1708504500000|2024-02-21 08:35:00|2415.6|2409.6|2417.9|2411.9|2417.9|2411.9|2415.1|2409.1|27
1708504800000|2024-02-21 08:40:00|2417.6|2411.6|2414.6|2408.6|2417.6|2411.6|2413.9|2407.9|28
1708505100000|2024-02-21 08:45:00|2414.9|2408.9|2414.6|2408.6|2416.4|2410.4|2414.6|2408.6|34
1708505400000|2024-02-21 08:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2413.4|2407.4|17
1708505700000|2024-02-21 08:55:00|2413.1|2407.1|2407.9|2401.9|2413.4|2407.4|2407.6|2401.6|49
1708506000000|2024-02-21 09:00:00|2408.4|2402.4|2409.6|2403.6|2411.1|2405.1|2407.8|2401.8|76
1708506300000|2024-02-21 09:05:00|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2406.1|2400.1|56
1708506600000|2024-02-21 09:10:00|2409.4|2403.4|2407.9|2401.9|2409.9|2403.9|2407.9|2401.9|30
1708506900000|2024-02-21 09:15:00|2407.6|2401.6|2408.1|2402.1|2409.1|2403.1|2406.1|2400.1|45
1708507200000|2024-02-21 09:20:00|2408.4|2402.4|2409.9|2403.9|2410.1|2404.1|2406.9|2400.9|39
1708507500000|2024-02-21 09:25:00|2410.1|2404.1|2408.6|2402.6|2411.1|2405.1|2406.9|2400.9|43
1708507800000|2024-02-21 09:30:00|2408.4|2402.4|2407.1|2401.1|2408.4|2402.4|2406.1|2400.1|37
1708508100000|2024-02-21 09:35:00|2406.9|2400.9|2403.9|2397.9|2406.9|2400.9|2403.1|2397.1|55
1708508400000|2024-02-21 09:40:00|2404.1|2398.1|2401.4|2395.4|2405.1|2399.1|2398.6|2392.6|67
1708508700000|2024-02-21 09:45:00|2401.1|2395.1|2400.4|2394.4|2402.4|2396.4|2399.4|2393.4|43
1708509000000|2024-02-21 09:50:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2398.4|2392.4|29
1708509300000|2024-02-21 09:55:00|2399.9|2393.9|2397.6|2391.6|2399.9|2393.9|2396.9|2390.9|27
1708509600000|2024-02-21 10:00:00|2397.4|2391.4|2397.6|2391.6|2398.9|2392.9|2394.6|2388.6|42
1708509900000|2024-02-21 10:05:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2394.4|2388.4|44
1708510200000|2024-02-21 10:10:00|2397.4|2391.4|2394.1|2388.1|2397.4|2391.4|2392.6|2386.6|51
1708510500000|2024-02-21 10:15:00|2394.4|2388.4|2395.4|2389.4|2397.6|2391.6|2394.1|2388.1|47
1708510800000|2024-02-21 10:20:00|2395.6|2389.6|2399.1|2393.1|2399.4|2393.4|2395.6|2389.6|37
1708511100000|2024-02-21 10:25:00|2400.1|2394.1|2401.4|2395.4|2401.9|2395.9|2399.1|2393.1|38
1708511400000|2024-02-21 10:30:00|2401.1|2395.1|2403.1|2397.1|2403.9|2397.9|2398.4|2392.4|44
1708511700000|2024-02-21 10:35:00|2402.9|2396.9|2400.6|2394.6|2402.9|2396.9|2400.1|2394.1|34
1708512000000|2024-02-21 10:40:00|2400.4|2394.4|2402.1|2396.1|2403.4|2397.4|2400.1|2394.1|25
1708512300000|2024-02-21 10:45:00|2401.9|2395.9|2399.6|2393.6|2401.9|2395.9|2399.6|2393.6|22
1708512600000|2024-02-21 10:50:00|2399.6|2393.6|2399.9|2393.9|2401.1|2395.1|2399.6|2393.6|18
1708512900000|2024-02-21 10:55:00|2400.6|2394.6|2400.1|2394.1|2402.4|2396.4|2400.1|2394.1|35
1708513200000|2024-02-21 11:00:00|2400.4|2394.4|2399.1|2393.1|2400.9|2394.9|2398.6|2392.6|21
1708513500000|2024-02-21 11:05:00|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.1|2392.1|18
1708513800000|2024-02-21 11:10:00|2399.4|2393.4|2399.6|2393.6|2401.1|2395.1|2399.4|2393.4|26
1708514100000|2024-02-21 11:15:00|2399.4|2393.4|2397.6|2391.6|2399.4|2393.4|2397.1|2391.1|18
1708514400000|2024-02-21 11:20:00|2397.4|2391.4|2396.6|2390.6|2398.1|2392.1|2396.4|2390.4|24
1708514700000|2024-02-21 11:25:00|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2395.1|2389.1|15
1708515000000|2024-02-21 11:30:00|2396.6|2390.6|2395.4|2389.4|2396.9|2390.9|2395.4|2389.4|20
1708515300000|2024-02-21 11:35:00|2395.1|2389.1|2396.1|2390.1|2396.4|2390.4|2394.6|2388.6|27
1708515600000|2024-02-21 11:40:00|2395.6|2389.6|2395.6|2389.6|2396.1|2390.1|2395.6|2389.6|4
1708515900000|2024-02-21 11:45:00|2395.9|2389.9|2397.4|2391.4|2398.6|2392.6|2395.9|2389.9|27
1708516200000|2024-02-21 11:50:00|2397.6|2391.6|2396.6|2390.6|2397.6|2391.6|2396.4|2390.4|22
1708516500000|2024-02-21 11:55:00|2396.4|2390.4|2397.9|2391.9|2398.1|2392.1|2396.4|2390.4|28
1708516800000|2024-02-21 12:00:00|2397.6|2391.6|2398.9|2392.9|2399.6|2393.6|2397.6|2391.6|33
1708517100000|2024-02-21 12:05:00|2399.1|2393.1|2399.4|2393.4|2399.9|2393.9|2398.9|2392.9|31
1708517400000|2024-02-21 12:10:00|2399.6|2393.6|2402.1|2396.1|2402.1|2396.1|2399.1|2393.1|38
1708517700000|2024-02-21 12:15:00|2401.1|2395.1|2401.4|2395.4|2402.4|2396.4|2400.1|2394.1|46
1708518000000|2024-02-21 12:20:00|2401.1|2395.1|2402.4|2396.4|2402.4|2396.4|2400.9|2394.9|30
1708518300000|2024-02-21 12:25:00|2402.6|2396.6|2400.4|2394.4|2402.6|2396.6|2400.1|2394.1|20
1708518600000|2024-02-21 12:30:00|2400.1|2394.1|2398.9|2392.9|2400.9|2394.9|2398.6|2392.6|45
1708518900000|2024-02-21 12:35:00|2399.1|2393.1|2398.1|2392.1|2399.1|2393.1|2397.6|2391.6|28
1708519200000|2024-02-21 12:40:00|2397.9|2391.9|2399.4|2393.4|2400.4|2394.4|2397.1|2391.1|41
1708519500000|2024-02-21 12:45:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|28
1708519800000|2024-02-21 12:50:00|2399.1|2393.1|2403.9|2397.9|2404.4|2398.4|2398.9|2392.9|62
1708520100000|2024-02-21 12:55:00|2404.1|2398.1|2402.1|2396.1|2404.9|2398.9|2401.4|2395.4|63
1708520400000|2024-02-21 13:00:00|2402.9|2396.9|2401.6|2395.6|2404.3|2398.3|2401.1|2395.1|143
1708520700000|2024-02-21 13:05:00|2401.4|2395.4|2401.6|2395.6|2402.4|2396.4|2400.4|2394.4|79
1708521000000|2024-02-21 13:10:00|2401.4|2395.4|2400.6|2394.6|2401.6|2395.6|2399.9|2393.9|72
1708521300000|2024-02-21 13:15:00|2400.9|2394.9|2405.1|2399.1|2405.1|2399.1|2399.9|2393.9|62
1708521600000|2024-02-21 13:20:00|2405.4|2399.4|2407.4|2401.4|2407.4|2401.4|2404.9|2398.9|31
1708521900000|2024-02-21 13:25:00|2407.6|2401.6|2406.1|2400.1|2407.6|2401.6|2405.6|2399.6|15
1708522200000|2024-02-21 13:30:00|2406.4|2400.4|2407.4|2401.4|2409.1|2403.1|2406.1|2400.1|47
1708522500000|2024-02-21 13:35:00|2407.6|2401.6|2405.6|2399.6|2408.6|2402.6|2404.6|2398.6|46
1708522800000|2024-02-21 13:40:00|2405.4|2399.4|2403.1|2397.1|2406.4|2400.4|2402.9|2396.9|99
1708523100000|2024-02-21 13:45:00|2402.9|2396.9|2406.1|2400.1|2406.1|2400.1|2401.9|2395.9|72
1708523400000|2024-02-21 13:50:00|2406.4|2400.4|2407.4|2401.4|2408.4|2402.4|2405.9|2399.9|36
1708523700000|2024-02-21 13:55:00|2407.1|2401.1|2403.9|2397.9|2408.1|2402.1|2403.9|2397.9|41
1708524000000|2024-02-21 14:00:00|2404.1|2398.1|2406.9|2400.9|2406.9|2400.9|2404.1|2398.1|45
1708524300000|2024-02-21 14:05:00|2407.1|2401.1|2406.4|2400.4|2408.4|2402.4|2405.6|2399.6|50
1708524600000|2024-02-21 14:10:00|2406.1|2400.1|2407.4|2401.4|2408.4|2402.4|2405.6|2399.6|30
1708524900000|2024-02-21 14:15:00|2407.1|2401.1|2406.1|2400.1|2407.4|2401.4|2404.1|2398.1|46
1708525200000|2024-02-21 14:20:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2403.6|2397.6|28
1708525500000|2024-02-21 14:25:00|2404.6|2398.6|2404.6|2398.6|2405.6|2399.6|2403.4|2397.4|75
1708525800000|2024-02-21 14:30:00|2404.4|2398.4|2405.4|2399.4|2406.6|2400.6|2404.1|2398.1|59
1708526100000|2024-02-21 14:35:00|2405.1|2399.1|2404.9|2398.9|2407.1|2401.1|2401.6|2395.6|84
1708526400000|2024-02-21 14:40:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2402.6|2396.6|42
1708526700000|2024-02-21 14:45:00|2404.9|2398.9|2405.4|2399.4|2405.9|2399.9|2403.9|2397.9|46
1708527000000|2024-02-21 14:50:00|2405.1|2399.1|2404.9|2398.9|2407.4|2401.4|2403.6|2397.6|105
1708527300000|2024-02-21 14:55:00|2404.6|2398.6|2402.9|2396.9|2405.4|2399.4|2402.9|2396.9|43
1708527600000|2024-02-21 15:00:00|2403.1|2397.1|2398.9|2392.9|2403.1|2397.1|2398.4|2392.4|129
1708527900000|2024-02-21 15:05:00|2398.6|2392.6|2398.3|2392.3|2401.4|2395.4|2397.6|2391.6|219
1708528200000|2024-02-21 15:10:00|2398.1|2392.1|2397.3|2391.3|2399.9|2393.9|2396.9|2390.9|101
1708528500000|2024-02-21 15:15:00|2397.5|2391.5|2396.1|2390.1|2397.8|2391.8|2395.3|2389.3|195
1708528800000|2024-02-21 15:20:00|2395.9|2389.9|2396.6|2390.6|2399.1|2393.1|2394.4|2388.4|78
1708529100000|2024-02-21 15:25:00|2396.4|2390.4|2396.6|2390.6|2398.1|2392.1|2395.4|2389.4|63
1708529400000|2024-02-21 15:30:00|2396.4|2390.4|2395.9|2389.9|2397.1|2391.1|2395.6|2389.6|21
1708529700000|2024-02-21 15:35:00|2396.1|2390.1|2395.6|2389.6|2397.4|2391.4|2395.4|2389.4|32
1708530000000|2024-02-21 15:40:00|2395.4|2389.4|2396.9|2390.9|2397.1|2391.1|2394.6|2388.6|59
1708530300000|2024-02-21 15:45:00|2396.6|2390.6|2398.1|2392.1|2398.4|2392.4|2396.4|2390.4|61
1708530600000|2024-02-21 15:50:00|2397.9|2391.9|2395.4|2389.4|2397.9|2391.9|2395.4|2389.4|78
1708530900000|2024-02-21 15:55:00|2395.1|2389.1|2395.1|2389.1|2396.1|2390.1|2394.4|2388.4|119
1708531200000|2024-02-21 16:00:00|2395.4|2389.4|2395.6|2389.6|2397.6|2391.6|2395.1|2389.1|61
1708531500000|2024-02-21 16:05:00|2395.9|2389.9|2396.6|2390.6|2399.4|2393.4|2395.9|2389.9|46
1708531800000|2024-02-21 16:10:00|2396.4|2390.4|2397.6|2391.6|2397.6|2391.6|2394.6|2388.6|25
1708532100000|2024-02-21 16:15:00|2397.9|2391.9|2396.1|2390.1|2397.9|2391.9|2393.6|2387.6|71
1708532400000|2024-02-21 16:20:00|2395.9|2389.9|2395.1|2389.1|2396.9|2390.9|2394.4|2388.4|46
1708532700000|2024-02-21 16:25:00|2395.4|2389.4|2397.1|2391.1|2397.1|2391.1|2392.4|2386.4|56
1708533000000|2024-02-21 16:30:00|2396.6|2390.6|2393.4|2387.4|2397.1|2391.1|2392.4|2386.4|35
1708533300000|2024-02-21 16:35:00|2393.6|2387.6|2398.1|2392.1|2398.6|2392.6|2393.6|2387.6|89
1708533600000|2024-02-21 16:40:00|2397.9|2391.9|2398.6|2392.6|2398.6|2392.6|2397.1|2391.1|27
1708533900000|2024-02-21 16:45:00|2398.4|2392.4|2398.1|2392.1|2400.4|2394.4|2398.1|2392.1|37
1708534200000|2024-02-21 16:50:00|2398.4|2392.4|2398.4|2392.4|2399.4|2393.4|2398.1|2392.1|15
1708534500000|2024-02-21 16:55:00|2398.6|2392.6|2397.6|2391.6|2399.4|2393.4|2397.4|2391.4|27
1708534800000|2024-02-21 17:00:00|2397.9|2391.9|2399.6|2393.6|2400.6|2394.6|2397.9|2391.9|25
1708535100000|2024-02-21 17:05:00|2399.4|2393.4|2399.6|2393.6|2399.6|2393.6|2398.9|2392.9|10
1708535400000|2024-02-21 17:10:00|2399.9|2393.9|2399.9|2393.9|2400.6|2394.6|2399.9|2393.9|10
1708535700000|2024-02-21 17:15:00|2399.4|2393.4|2399.4|2393.4|2399.9|2393.9|2398.1|2392.1|22
1708536000000|2024-02-21 17:20:00|2399.1|2393.1|2398.4|2392.4|2399.6|2393.6|2398.4|2392.4|10
1708536300000|2024-02-21 17:25:00|2398.6|2392.6|2399.6|2393.6|2399.6|2393.6|2398.6|2392.6|13
1708536600000|2024-02-21 17:30:00|2399.4|2393.4|2400.1|2394.1|2401.1|2395.1|2399.1|2393.1|14
1708536900000|2024-02-21 17:35:00|2399.4|2393.4|2398.6|2392.6|2399.4|2393.4|2398.6|2392.6|8
1708537200000|2024-02-21 17:40:00|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|3
1708537500000|2024-02-21 17:45:00|2398.6|2392.6|2398.9|2392.9|2399.1|2393.1|2398.6|2392.6|7
1708537800000|2024-02-21 17:50:00|2398.6|2392.6|2398.4|2392.4|2398.6|2392.6|2396.9|2390.9|15
1708538100000|2024-02-21 17:55:00|2398.3|2392.3|2401.4|2395.4|2402.6|2396.6|2398.3|2392.3|29
1708538400000|2024-02-21 18:00:00|2401.6|2395.6|2400.8|2394.8|2401.6|2395.6|2398.5|2392.5|47
1708538700000|2024-02-21 18:05:00|2400.5|2394.5|2401.5|2395.5|2401.9|2395.9|2400.3|2394.3|9
1708539000000|2024-02-21 18:10:00|2401.6|2395.6|2400.3|2394.3|2401.9|2395.9|2400.3|2394.3|10
1708539300000|2024-02-21 18:15:00|2400|2394|2400|2394|2400.4|2394.4|2399.4|2393.4|12
1708539600000|2024-02-21 18:20:00|2400.3|2394.3|2400.3|2394.3|2400.4|2394.4|2400|2394|5
1708539900000|2024-02-21 18:25:00|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1708540200000|2024-02-21 18:30:00|2400.3|2394.3|2400.4|2394.4|2400.4|2394.4|2400.3|2394.3|2
1708540500000|2024-02-21 18:35:00|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.4|2393.4|4
1708540800000|2024-02-21 18:40:00|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1708541100000|2024-02-21 18:45:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.4|2394.4|3
1708541400000|2024-02-21 18:50:00|2400.3|2394.3|2400.3|2394.3|2400.9|2394.9|2400.3|2394.3|6
1708541700000|2024-02-21 18:55:00|2400|2394|2406.3|2387.5|2406.5|2394.1|2400|2387.5|6
1708563600000|2024-02-22 01:00:00|2400.6|2394.6|2399.4|2393.4|2401|2395|2399.1|2393.1|28
1708563900000|2024-02-22 01:05:00|2399.1|2393.1|2402|2396|2402|2396|2398.4|2392.4|52
1708564200000|2024-02-22 01:10:00|2401.8|2395.8|2398|2392|2402.3|2396.3|2398|2392|34
1708564500000|2024-02-22 01:15:00|2397.8|2391.8|2401|2395|2401|2395|2397.5|2391.5|50
1708564800000|2024-02-22 01:20:00|2400.8|2394.8|2397.8|2391.8|2400.8|2394.8|2397.8|2391.8|49
1708565100000|2024-02-22 01:25:00|2397.5|2391.5|2397.3|2391.3|2398.5|2392.5|2396.5|2390.5|93
1708565400000|2024-02-22 01:30:00|2397.8|2391.8|2397.3|2391.3|2398.5|2392.5|2396.5|2390.5|47
1708565700000|2024-02-22 01:35:00|2397|2391|2393.4|2387.4|2397.5|2391.5|2391.6|2385.6|67
1708566000000|2024-02-22 01:40:00|2393.5|2387.5|2392.5|2386.5|2393.5|2387.5|2390.3|2384.3|80
1708566300000|2024-02-22 01:45:00|2392|2386|2394.8|2388.8|2395|2389|2391|2385|42
1708566600000|2024-02-22 01:50:00|2395|2389|2394.8|2388.8|2396.5|2390.5|2394.5|2388.5|45
1708566900000|2024-02-22 01:55:00|2395|2389|2395.3|2389.3|2395.5|2389.5|2394|2388|22
1708567200000|2024-02-22 02:00:00|2395|2389|2393.5|2387.5|2395.3|2389.3|2393.5|2387.5|21
1708567500000|2024-02-22 02:05:00|2393.3|2387.3|2391.3|2385.3|2393.3|2387.3|2390.3|2384.3|70
1708567800000|2024-02-22 02:10:00|2391|2385|2387.8|2381.8|2391.5|2385.5|2387.5|2381.5|54
1708568100000|2024-02-22 02:15:00|2387.5|2381.5|2388.5|2382.5|2388.8|2382.8|2387.3|2381.3|12
1708568400000|2024-02-22 02:20:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2387.5|2381.5|9
1708568700000|2024-02-22 02:25:00|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.5|2382.5|16
1708569000000|2024-02-22 02:30:00|2389|2383|2391.8|2385.8|2391.8|2385.8|2388.8|2382.8|45
1708569300000|2024-02-22 02:35:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2391|2385|20
1708569600000|2024-02-22 02:40:00|2392.3|2386.3|2392|2386|2393|2387|2392|2386|8
1708569900000|2024-02-22 02:45:00|2391.8|2385.8|2394.5|2388.5|2394.8|2388.8|2391.8|2385.8|31
1708570200000|2024-02-22 02:50:00|2394.8|2388.8|2396.5|2390.5|2396.8|2390.8|2394.8|2388.8|27
1708570500000|2024-02-22 02:55:00|2396.8|2390.8|2397.3|2391.3|2397.8|2391.8|2396.3|2390.3|22
1708570800000|2024-02-22 03:00:00|2397.5|2391.5|2397.5|2391.5|2397.8|2391.8|2397.3|2391.3|21
1708571100000|2024-02-22 03:05:00|2397.8|2391.8|2397.3|2391.3|2398|2392|2396.3|2390.3|41
1708571400000|2024-02-22 03:10:00|2397.5|2391.5|2398.3|2392.3|2398.8|2392.8|2397.3|2391.3|32
1708571700000|2024-02-22 03:15:00|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2397|2391|29
1708572000000|2024-02-22 03:20:00|2397.8|2391.8|2399|2393|2399.3|2393.3|2397.3|2391.3|41
1708572300000|2024-02-22 03:25:00|2399.3|2393.3|2398.3|2392.3|2399.5|2393.5|2398.3|2392.3|61
1708572600000|2024-02-22 03:30:00|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1708572900000|2024-02-22 03:35:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1708573200000|2024-02-22 03:40:00|2397.8|2391.8|2396.3|2390.3|2397.8|2391.8|2396.3|2390.3|4
1708573500000|2024-02-22 03:45:00|2396.5|2390.5|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|6
1708573800000|2024-02-22 03:50:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1708574100000|2024-02-22 03:55:00|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.3|2389.3|6
1708574400000|2024-02-22 04:00:00|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|5
1708574700000|2024-02-22 04:05:00|2395.5|2389.5|2395.3|2389.3|2396|2390|2395.3|2389.3|5
1708575000000|2024-02-22 04:10:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|4
1708575300000|2024-02-22 04:15:00|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|5
1708575600000|2024-02-22 04:20:00|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|3
1708575900000|2024-02-22 04:25:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395|2389|3
1708576200000|2024-02-22 04:30:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1708576500000|2024-02-22 04:35:00|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1708576800000|2024-02-22 04:40:00|2394.3|2388.3|2394.8|2388.8|2395|2389|2394.3|2388.3|12
1708577100000|2024-02-22 04:45:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1708577400000|2024-02-22 04:50:00|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1708577700000|2024-02-22 04:55:00|2394|2388|2394.8|2388.8|2395|2389|2393.5|2387.5|11
1708578000000|2024-02-22 05:00:00|2394.5|2388.5|2395|2389|2395.3|2389.3|2394.5|2388.5|8
1708578300000|2024-02-22 05:05:00|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1708578600000|2024-02-22 05:10:00|2394|2388|2395.5|2389.5|2395.5|2389.5|2394|2388|6
1708578900000|2024-02-22 05:15:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2394.5|2388.5|15
1708579200000|2024-02-22 05:20:00|2395.3|2389.3|2395.8|2389.8|2395.8|2389.8|2395|2389|5
1708579500000|2024-02-22 05:25:00|2395.5|2389.5|2396.5|2390.5|2396.8|2390.8|2395|2389|16
1708579800000|2024-02-22 05:30:00|2396.3|2390.3|2396|2390|2399.8|2393.8|2395.8|2389.8|95
1708580100000|2024-02-22 05:35:00|2396.3|2390.3|2396.9|2390.9|2397.5|2391.5|2396|2390|186
1708580400000|2024-02-22 05:40:00|2397.1|2391.1|2396.8|2390.8|2398|2392|2396.6|2390.6|41
1708580700000|2024-02-22 05:45:00|2397|2391|2398|2392|2398.5|2392.5|2396.3|2390.3|46
1708581000000|2024-02-22 05:50:00|2397.8|2391.8|2396.3|2390.3|2397.8|2391.8|2395.8|2389.8|107
1708581300000|2024-02-22 05:55:00|2396|2390|2395|2389|2396.5|2390.5|2394.5|2388.5|89
1708581600000|2024-02-22 06:00:00|2395.3|2389.3|2395|2389|2395.8|2389.8|2393.5|2387.5|90
1708581900000|2024-02-22 06:05:00|2395.3|2389.3|2395.8|2389.8|2396.3|2390.3|2394.5|2388.5|45
1708582200000|2024-02-22 06:10:00|2395.5|2389.5|2397|2391|2397.3|2391.3|2395.5|2389.5|37
1708582500000|2024-02-22 06:15:00|2396.8|2390.8|2398|2392|2398|2392|2396.3|2390.3|60
1708582800000|2024-02-22 06:20:00|2397.8|2391.8|2400|2394|2400.3|2394.3|2397|2391|51
1708583100000|2024-02-22 06:25:00|2399.8|2393.8|2400.5|2394.5|2402|2396|2399.5|2393.5|78
1708583400000|2024-02-22 06:30:00|2400.8|2394.8|2403|2397|2404.3|2398.3|2400.8|2394.8|117
1708583700000|2024-02-22 06:35:00|2402.8|2396.8|2404.3|2398.3|2405.3|2399.3|2402|2396|125
1708584000000|2024-02-22 06:40:00|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2402.3|2396.3|43
1708584300000|2024-02-22 06:45:00|2403.5|2397.5|2405.5|2399.5|2405.5|2399.5|2403|2397|162
1708584600000|2024-02-22 06:50:00|2405.3|2399.3|2405.5|2399.5|2406.3|2400.3|2405|2399|51
1708584900000|2024-02-22 06:55:00|2405.8|2399.8|2406|2400|2407.8|2401.8|2405.5|2399.5|65
1708585200000|2024-02-22 07:00:00|2405.8|2399.8|2410|2404|2411|2405|2405.8|2399.8|27
1708585500000|2024-02-22 07:05:00|2410.3|2404.3|2412.8|2406.8|2413.5|2407.5|2410.3|2404.3|29
1708585800000|2024-02-22 07:10:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2410.3|2404.3|30
1708586100000|2024-02-22 07:15:00|2412.3|2406.3|2411.3|2405.3|2413.8|2407.8|2411|2405|29
1708586400000|2024-02-22 07:20:00|2411.5|2405.5|2413.8|2407.8|2414.8|2408.8|2411.5|2405.5|24
1708586700000|2024-02-22 07:25:00|2414.8|2408.8|2413.5|2407.5|2415.8|2409.8|2412.8|2406.8|45
1708587000000|2024-02-22 07:30:00|2412.3|2406.3|2413.3|2407.3|2413.5|2407.5|2411.5|2405.5|18
1708587300000|2024-02-22 07:35:00|2413|2407|2414.3|2408.3|2415|2409|2411.3|2405.3|32
1708587600000|2024-02-22 07:40:00|2414.5|2408.5|2415.5|2409.5|2415.8|2409.8|2414.3|2408.3|22
1708587900000|2024-02-22 07:45:00|2415.3|2409.3|2413.8|2407.8|2415.5|2409.5|2413.5|2407.5|23
1708588200000|2024-02-22 07:50:00|2413.5|2407.5|2413.8|2407.8|2414|2408|2412.3|2406.3|19
1708588500000|2024-02-22 07:55:00|2414|2408|2412.4|2406.4|2414.4|2408.4|2411.4|2405.4|27
1708588800000|2024-02-22 08:00:00|2412.6|2406.6|2418.1|2412.1|2419|2413|2411.6|2405.6|104
1708589100000|2024-02-22 08:05:00|2417.6|2411.6|2418.4|2412.4|2418.9|2412.9|2415.9|2409.9|84
1708589400000|2024-02-22 08:10:00|2418.6|2412.6|2417.4|2411.4|2420.1|2414.1|2416.6|2410.6|49
1708589700000|2024-02-22 08:15:00|2418.1|2412.1|2418.6|2412.6|2421.6|2415.6|2417.1|2411.1|58
1708590000000|2024-02-22 08:20:00|2418.4|2412.4|2415.6|2409.6|2418.4|2412.4|2412.6|2406.6|66
1708590300000|2024-02-22 08:25:00|2415.9|2409.9|2417.4|2411.4|2419.6|2413.6|2415.9|2409.9|38
1708590600000|2024-02-22 08:30:00|2416.4|2410.4|2411.9|2405.9|2416.4|2410.4|2410.9|2404.9|60
1708590900000|2024-02-22 08:35:00|2412.1|2406.1|2406.4|2400.4|2412.6|2406.6|2406.4|2400.4|74
1708591200000|2024-02-22 08:40:00|2405.9|2399.9|2405.4|2399.4|2408.1|2402.1|2405.4|2399.4|29
1708591500000|2024-02-22 08:45:00|2405.6|2399.6|2406.6|2400.6|2409.6|2403.6|2405.6|2399.6|37
1708591800000|2024-02-22 08:50:00|2406.9|2400.9|2405.4|2399.4|2407.9|2401.9|2405.4|2399.4|26
1708592100000|2024-02-22 08:55:00|2405.1|2399.1|2403.1|2397.1|2407.1|2401.1|2402.9|2396.9|37
1708592400000|2024-02-22 09:00:00|2402.4|2396.4|2405.1|2399.1|2406.6|2400.6|2402.4|2396.4|73
1708592700000|2024-02-22 09:05:00|2404.9|2398.9|2404.1|2398.1|2405.4|2399.4|2403.1|2397.1|40
1708593000000|2024-02-22 09:10:00|2404.4|2398.4|2404.4|2398.4|2404.6|2398.6|2402.1|2396.1|35
1708593300000|2024-02-22 09:15:00|2404.1|2398.1|2400.9|2394.9|2404.1|2398.1|2400.9|2394.9|46
1708593600000|2024-02-22 09:20:00|2401.4|2395.4|2401.1|2395.1|2402.1|2396.1|2399.9|2393.9|30
1708593900000|2024-02-22 09:25:00|2401.4|2395.4|2399.6|2393.6|2402.1|2396.1|2399.4|2393.4|47
1708594200000|2024-02-22 09:30:00|2399.4|2393.4|2403.1|2397.1|2403.6|2397.6|2398.6|2392.6|33
1708594500000|2024-02-22 09:35:00|2403.4|2397.4|2401.9|2395.9|2403.6|2397.6|2401.4|2395.4|41
1708594800000|2024-02-22 09:40:00|2401.6|2395.6|2402.4|2396.4|2403.4|2397.4|2400.1|2394.1|29
1708595100000|2024-02-22 09:45:00|2402.1|2396.1|2402.4|2396.4|2404.1|2398.1|2401.6|2395.6|24
1708595400000|2024-02-22 09:50:00|2402.6|2396.6|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|18
1708595700000|2024-02-22 09:55:00|2401.6|2395.6|2402.4|2396.4|2403.4|2397.4|2401.6|2395.6|39
1708596000000|2024-02-22 10:00:00|2402.1|2396.1|2401.1|2395.1|2402.4|2396.4|2400.6|2394.6|16
1708596300000|2024-02-22 10:05:00|2400.9|2394.9|2399.9|2393.9|2402.9|2396.9|2397.9|2391.9|41
1708596600000|2024-02-22 10:10:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2398.4|2392.4|27
1708596900000|2024-02-22 10:15:00|2400.1|2394.1|2399.4|2393.4|2401.1|2395.1|2398.9|2392.9|25
1708597200000|2024-02-22 10:20:00|2399.6|2393.6|2399.9|2393.9|2400.4|2394.4|2399.4|2393.4|17
1708597500000|2024-02-22 10:25:00|2400.1|2394.1|2401.9|2395.9|2401.9|2395.9|2399.9|2393.9|15
1708597800000|2024-02-22 10:30:00|2401.6|2395.6|2402.1|2396.1|2402.4|2396.4|2401.4|2395.4|14
1708598100000|2024-02-22 10:35:00|2401.9|2395.9|2401.9|2395.9|2402.4|2396.4|2401.6|2395.6|20
1708598400000|2024-02-22 10:40:00|2402.1|2396.1|2398.4|2392.4|2402.4|2396.4|2398.4|2392.4|32
1708598700000|2024-02-22 10:45:00|2398.1|2392.1|2398.1|2392.1|2398.4|2392.4|2396.1|2390.1|29
1708599000000|2024-02-22 10:50:00|2397.9|2391.9|2398.1|2392.1|2398.1|2392.1|2396.9|2390.9|10
1708599300000|2024-02-22 10:55:00|2398.4|2392.4|2397.6|2391.6|2398.9|2392.9|2397.4|2391.4|27
1708599600000|2024-02-22 11:00:00|2397.9|2391.9|2397.6|2391.6|2399.1|2393.1|2397.4|2391.4|32
1708599900000|2024-02-22 11:05:00|2397.4|2391.4|2397.4|2391.4|2397.6|2391.6|2397.1|2391.1|5
1708600200000|2024-02-22 11:10:00|2397.1|2391.1|2398.1|2392.1|2398.1|2392.1|2397.1|2391.1|11
1708600500000|2024-02-22 11:15:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|28
1708600800000|2024-02-22 11:20:00|2397.9|2391.9|2398.4|2392.4|2399.4|2393.4|2397.6|2391.6|36
1708601100000|2024-02-22 11:25:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|14
1708601400000|2024-02-22 11:30:00|2398.4|2392.4|2397.1|2391.1|2398.4|2392.4|2396.9|2390.9|15
1708601700000|2024-02-22 11:35:00|2397.4|2391.4|2397.6|2391.6|2398.9|2392.9|2397.1|2391.1|23
1708602000000|2024-02-22 11:40:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2397.6|2391.6|16
1708602300000|2024-02-22 11:45:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2396.4|2390.4|32
1708602600000|2024-02-22 11:50:00|2396.9|2390.9|2396.9|2390.9|2398.1|2392.1|2396.4|2390.4|18
1708602900000|2024-02-22 11:55:00|2397.4|2391.4|2398.4|2392.4|2398.9|2392.9|2397.1|2391.1|29
1708603200000|2024-02-22 12:00:00|2398.1|2392.1|2398.6|2392.6|2399.9|2393.9|2397.4|2391.4|36
1708603500000|2024-02-22 12:05:00|2398.9|2392.9|2397.6|2391.6|2399.4|2393.4|2397.6|2391.6|23
1708603800000|2024-02-22 12:10:00|2397.4|2391.4|2397.4|2391.4|2398.4|2392.4|2396.1|2390.1|19
1708604100000|2024-02-22 12:15:00|2397.1|2391.1|2400.6|2394.6|2401.1|2395.1|2397.1|2391.1|30
1708604400000|2024-02-22 12:20:00|2400.9|2394.9|2400.9|2394.9|2401.9|2395.9|2400.9|2394.9|30
1708604700000|2024-02-22 12:25:00|2401.1|2395.1|2401.1|2395.1|2402.4|2396.4|2400.1|2394.1|17
1708605000000|2024-02-22 12:30:00|2401.4|2395.4|2401.1|2395.1|2402.6|2396.6|2400.4|2394.4|39
1708605300000|2024-02-22 12:35:00|2401.4|2395.4|2400.4|2394.4|2402.4|2396.4|2400.4|2394.4|17
1708605600000|2024-02-22 12:40:00|2400.1|2394.1|2399.4|2393.4|2401.4|2395.4|2399.1|2393.1|26
1708605900000|2024-02-22 12:45:00|2399.6|2393.6|2398.9|2392.9|2401.4|2395.4|2398.9|2392.9|44
1708606200000|2024-02-22 12:50:00|2398.6|2392.6|2404.3|2398.3|2406.1|2400.1|2398.4|2392.4|85
1708606500000|2024-02-22 12:55:00|2404|2398|2402.4|2396.4|2404|2398|2401.4|2395.4|65
1708606800000|2024-02-22 13:00:00|2402.6|2396.6|2401.9|2395.9|2405.4|2399.4|2401.4|2395.4|117
1708607100000|2024-02-22 13:05:00|2401.6|2395.6|2402.1|2396.1|2403.8|2397.8|2400.4|2394.4|73
1708607400000|2024-02-22 13:10:00|2401.9|2395.9|2405.4|2399.4|2405.4|2399.4|2401.9|2395.9|58
1708607700000|2024-02-22 13:15:00|2405.6|2399.6|2406.1|2400.1|2408.4|2402.4|2403.9|2397.9|74
1708608000000|2024-02-22 13:20:00|2406.4|2400.4|2403.6|2397.6|2407.9|2401.9|2402.6|2396.6|75
1708608300000|2024-02-22 13:25:00|2403.9|2397.9|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|66
1708608600000|2024-02-22 13:30:00|2402.9|2396.9|2399.9|2393.9|2403.4|2397.4|2399.3|2393.3|116
1708608900000|2024-02-22 13:35:00|2400.1|2394.1|2399.1|2393.1|2402.6|2396.6|2399.1|2393.1|88
1708609200000|2024-02-22 13:40:00|2398.9|2392.9|2401.9|2395.9|2402.1|2396.1|2398.6|2392.6|87
1708609500000|2024-02-22 13:45:00|2401.6|2395.6|2401.9|2395.9|2402.4|2396.4|2400.4|2394.4|76
1708609800000|2024-02-22 13:50:00|2401.6|2395.6|2402.1|2396.1|2403.9|2397.9|2401.6|2395.6|67
1708610100000|2024-02-22 13:55:00|2401.9|2395.9|2398.9|2392.9|2402.4|2396.4|2397.9|2391.9|87
1708610400000|2024-02-22 14:00:00|2399.1|2393.1|2399.9|2393.9|2400.4|2394.4|2397.9|2391.9|70
1708610700000|2024-02-22 14:05:00|2400.1|2394.1|2397.6|2391.6|2401.1|2395.1|2397.4|2391.4|79
1708611000000|2024-02-22 14:10:00|2397.4|2391.4|2397.1|2391.1|2398.9|2392.9|2396.9|2390.9|63
1708611300000|2024-02-22 14:15:00|2397.6|2391.6|2397.4|2391.4|2399.4|2393.4|2396.9|2390.9|52
1708611600000|2024-02-22 14:20:00|2397.1|2391.1|2396.6|2390.6|2398.1|2392.1|2396.4|2390.4|36
1708611900000|2024-02-22 14:25:00|2396.9|2390.9|2397.9|2391.9|2397.9|2391.9|2396.4|2390.4|51
1708612200000|2024-02-22 14:30:00|2397.6|2391.6|2395.6|2389.6|2397.9|2391.9|2394.6|2388.6|72
1708612500000|2024-02-22 14:35:00|2396.1|2390.1|2397.1|2391.1|2397.6|2391.6|2395.9|2389.9|105
1708612800000|2024-02-22 14:40:00|2396.9|2390.9|2397.1|2391.1|2398.1|2392.1|2396.1|2390.1|72
1708613100000|2024-02-22 14:45:00|2397.6|2391.6|2401.4|2395.4|2402.6|2396.6|2397.6|2391.6|85
1708613400000|2024-02-22 14:50:00|2401.6|2395.6|2399.4|2393.4|2402.6|2396.6|2398.1|2392.1|70
1708613700000|2024-02-22 14:55:00|2399.1|2393.1|2399.4|2393.4|2400.1|2394.1|2397.9|2391.9|73
1708614000000|2024-02-22 15:00:00|2399.6|2393.6|2399.4|2393.4|2400.9|2394.9|2398.1|2392.1|76
1708614300000|2024-02-22 15:05:00|2399.1|2393.1|2401.6|2395.6|2401.9|2395.9|2398.9|2392.9|47
1708614600000|2024-02-22 15:10:00|2401.9|2395.9|2401.1|2395.1|2402.1|2396.1|2398.6|2392.6|51
1708614900000|2024-02-22 15:15:00|2401.4|2395.4|2399.9|2393.9|2401.4|2395.4|2399.6|2393.6|44
1708615200000|2024-02-22 15:20:00|2400.1|2394.1|2402.6|2396.6|2404.1|2398.1|2400.1|2394.1|48
1708615500000|2024-02-22 15:25:00|2402.9|2396.9|2397.4|2391.4|2403.1|2397.1|2397.4|2391.4|45
1708615800000|2024-02-22 15:30:00|2397.1|2391.1|2396.9|2390.9|2398.6|2392.6|2396.6|2390.6|63
1708616100000|2024-02-22 15:35:00|2396.6|2390.6|2397.9|2391.9|2398.1|2392.1|2395.6|2389.6|35
1708616400000|2024-02-22 15:40:00|2398.1|2392.1|2400.4|2394.4|2401.9|2395.9|2397.9|2391.9|45
1708616700000|2024-02-22 15:45:00|2400.6|2394.6|2398.9|2392.9|2400.6|2394.6|2397.9|2391.9|37
1708617000000|2024-02-22 15:50:00|2399.1|2393.1|2398.1|2392.1|2400.1|2394.1|2397.9|2391.9|36
1708617300000|2024-02-22 15:55:00|2397.9|2391.9|2397.6|2391.6|2399.4|2393.4|2396.6|2390.6|49
1708617600000|2024-02-22 16:00:00|2397.9|2391.9|2399.1|2393.1|2400.1|2394.1|2397.9|2391.9|57
1708617900000|2024-02-22 16:05:00|2399.4|2393.4|2397.9|2391.9|2400.6|2394.6|2397.4|2391.4|48
1708618200000|2024-02-22 16:10:00|2397.6|2391.6|2396.9|2390.9|2398.4|2392.4|2396.9|2390.9|33
1708618500000|2024-02-22 16:15:00|2397.1|2391.1|2396.1|2390.1|2397.9|2391.9|2395.4|2389.4|40
1708618800000|2024-02-22 16:20:00|2396.4|2390.4|2396.1|2390.1|2397.4|2391.4|2395.6|2389.6|53
1708619100000|2024-02-22 16:25:00|2396.4|2390.4|2395.8|2389.8|2397.4|2391.4|2394.9|2388.9|122
1708619400000|2024-02-22 16:30:00|2396|2390|2392.6|2386.6|2396|2390|2391.9|2385.9|104
1708619700000|2024-02-22 16:35:00|2392.1|2386.1|2390.1|2384.1|2392.4|2386.4|2388.1|2382.1|115
1708620000000|2024-02-22 16:40:00|2389.9|2383.9|2390.9|2384.9|2391.6|2385.6|2389.9|2383.9|26
1708620300000|2024-02-22 16:45:00|2391.1|2385.1|2388.1|2382.1|2391.9|2385.9|2388.1|2382.1|54
1708620600000|2024-02-22 16:50:00|2388.4|2382.4|2387.9|2381.9|2389.4|2383.4|2387.6|2381.6|37
1708620900000|2024-02-22 16:55:00|2388.4|2382.4|2388.4|2382.4|2389.4|2383.4|2388.1|2382.1|31
1708621200000|2024-02-22 17:00:00|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2387.4|2381.4|14
1708621500000|2024-02-22 17:05:00|2388.9|2382.9|2389.1|2383.1|2389.9|2383.9|2388.6|2382.6|12
1708621800000|2024-02-22 17:10:00|2389.4|2383.4|2389.1|2383.1|2389.9|2383.9|2388.9|2382.9|15
1708622100000|2024-02-22 17:15:00|2389.4|2383.4|2389.6|2383.6|2391.1|2385.1|2389.4|2383.4|13
1708622400000|2024-02-22 17:20:00|2390.1|2384.1|2389.6|2383.6|2391.1|2385.1|2389.4|2383.4|13
1708622700000|2024-02-22 17:25:00|2389.9|2383.9|2391.1|2385.1|2391.1|2385.1|2389.9|2383.9|7
1708623000000|2024-02-22 17:30:00|2390.9|2384.9|2391.9|2385.9|2392.6|2386.6|2390.6|2384.6|26
1708623300000|2024-02-22 17:35:00|2392.1|2386.1|2392.4|2386.4|2392.4|2386.4|2391.9|2385.9|13
1708623600000|2024-02-22 17:40:00|2392.1|2386.1|2392.6|2386.6|2392.6|2386.6|2391.9|2385.9|9
1708623900000|2024-02-22 17:45:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2391.9|2385.9|7
1708624200000|2024-02-22 17:50:00|2392.6|2386.6|2392.9|2386.9|2392.9|2386.9|2392.4|2386.4|4
1708624500000|2024-02-22 17:55:00|2393|2387|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|13
1708624800000|2024-02-22 18:00:00|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|9
1708625100000|2024-02-22 18:05:00|2392.5|2386.5|2392.3|2386.3|2393.8|2387.8|2392.3|2386.3|5
1708625700000|2024-02-22 18:15:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1708626000000|2024-02-22 18:20:00|2392.8|2386.8|2394|2388|2394.5|2388.5|2392.8|2386.8|7
1708626300000|2024-02-22 18:25:00|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|5
1708626600000|2024-02-22 18:30:00|2394.9|2388.9|2395.5|2389.5|2395.5|2389.5|2394.6|2388.6|7
1708626900000|2024-02-22 18:35:00|2395.4|2389.4|2395.4|2389.4|2395.5|2389.5|2395.3|2389.3|8
1708627200000|2024-02-22 18:40:00|2395.5|2389.5|2395.8|2389.8|2396|2390|2395.5|2389.5|5
1708627500000|2024-02-22 18:45:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1708627800000|2024-02-22 18:50:00|2395.5|2389.5|2393.1|2387.1|2395.5|2389.5|2391.8|2385.8|36
1708628100000|2024-02-22 18:55:00|2393|2387|2399.5|2380.8|2399.5|2387|2393|2380.8|2
1708650000000|2024-02-23 01:00:00|2394.3|2388.3|2393.9|2387.9|2394.3|2388.3|2392.8|2386.8|29
1708650300000|2024-02-23 01:05:00|2393.6|2387.6|2395.3|2389.3|2395.3|2389.3|2392.9|2386.9|37
1708650600000|2024-02-23 01:10:00|2395|2389|2395.9|2389.9|2397.1|2391.1|2394.8|2388.8|54
1708650900000|2024-02-23 01:15:00|2395.6|2389.6|2397.5|2391.5|2397.5|2391.5|2395.5|2389.5|35
1708651200000|2024-02-23 01:20:00|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397|2391|15
1708651500000|2024-02-23 01:25:00|2397.5|2391.5|2399.5|2393.5|2399.8|2393.8|2397.3|2391.3|22
1708651800000|2024-02-23 01:30:00|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2398|2392|43
1708652100000|2024-02-23 01:35:00|2400|2394|2401.3|2395.3|2401.5|2395.5|2400|2394|34
1708652400000|2024-02-23 01:40:00|2401|2395|2401.5|2395.5|2401.8|2395.8|2401|2395|24
1708652700000|2024-02-23 01:45:00|2401.3|2395.3|2400.8|2394.8|2401.5|2395.5|2400|2394|32
1708653000000|2024-02-23 01:50:00|2400.5|2394.5|2402|2396|2402.3|2396.3|2400|2394|31
1708653300000|2024-02-23 01:55:00|2402.3|2396.3|2402|2396|2403.3|2397.3|2399.5|2393.5|51
1708653600000|2024-02-23 02:00:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2400.5|2394.5|51
1708653900000|2024-02-23 02:05:00|2403|2397|2405.3|2399.3|2405.3|2399.3|2403|2397|30
1708654200000|2024-02-23 02:10:00|2405|2399|2406|2400|2406.5|2400.5|2404.5|2398.5|44
1708654500000|2024-02-23 02:15:00|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|12
1708654800000|2024-02-23 02:20:00|2405|2399|2407|2401|2407|2401|2405|2399|12
1708655100000|2024-02-23 02:25:00|2406.3|2400.3|2406.3|2400.3|2406.8|2400.8|2406|2400|10
1708655400000|2024-02-23 02:30:00|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2403.5|2397.5|46
1708655700000|2024-02-23 02:35:00|2405.3|2399.3|2406|2400|2406.8|2400.8|2405|2399|42
1708656000000|2024-02-23 02:40:00|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.3|2399.3|33
1708656300000|2024-02-23 02:45:00|2405.8|2399.8|2405.5|2399.5|2406|2400|2404.8|2398.8|23
1708656600000|2024-02-23 02:50:00|2405.3|2399.3|2402.8|2396.8|2405.3|2399.3|2402.5|2396.5|26
1708656900000|2024-02-23 02:55:00|2403|2397|2404|2398|2404.5|2398.5|2402.5|2396.5|37
1708657200000|2024-02-23 03:00:00|2404.3|2398.3|2403|2397|2404.3|2398.3|2402.8|2396.8|270
1708657500000|2024-02-23 03:05:00|2403.3|2397.3|2402.3|2396.3|2403.3|2397.3|2402.3|2396.3|69
1708657800000|2024-02-23 03:10:00|2402.5|2396.5|2400.3|2394.3|2402.5|2396.5|2400|2394|24
1708658100000|2024-02-23 03:15:00|2400.5|2394.5|2399.5|2393.5|2400.8|2394.8|2398.3|2392.3|36
1708658400000|2024-02-23 03:20:00|2399.3|2393.3|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|42
1708658700000|2024-02-23 03:25:00|2397.8|2391.8|2399.5|2393.5|2399.5|2393.5|2397.8|2391.8|29
1708659000000|2024-02-23 03:30:00|2399.3|2393.3|2397.8|2391.8|2399.5|2393.5|2397.5|2391.5|7
1708659300000|2024-02-23 03:35:00|2397.5|2391.5|2398|2392|2398.5|2392.5|2397|2391|10
1708659600000|2024-02-23 03:40:00|2397.8|2391.8|2397|2391|2398.3|2392.3|2396.8|2390.8|16
1708659900000|2024-02-23 03:45:00|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.3|2390.3|15
1708660200000|2024-02-23 03:50:00|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|5
1708660500000|2024-02-23 03:55:00|2396|2390|2396|2390|2396|2390|2395.5|2389.5|5
1708660800000|2024-02-23 04:00:00|2395.8|2389.8|2396.3|2390.3|2396.5|2390.5|2395.8|2389.8|9
1708661100000|2024-02-23 04:05:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2396.5|2390.5|3
1708661400000|2024-02-23 04:10:00|2397|2391|2397.3|2391.3|2397.5|2391.5|2396.8|2390.8|8
1708661700000|2024-02-23 04:15:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|6
1708662000000|2024-02-23 04:20:00|2397|2391|2397|2391|2397.3|2391.3|2396.8|2390.8|4
1708662300000|2024-02-23 04:25:00|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396|2390|9
1708662600000|2024-02-23 04:30:00|2396.5|2390.5|2397.5|2391.5|2397.5|2391.5|2396.5|2390.5|3
1708662900000|2024-02-23 04:35:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1708663200000|2024-02-23 04:40:00|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|3
1708663500000|2024-02-23 04:45:00|2398|2392|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|4
1708663800000|2024-02-23 04:50:00|2398.3|2392.3|2396.8|2390.8|2398.3|2392.3|2396.8|2390.8|9
1708664100000|2024-02-23 04:55:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1708664400000|2024-02-23 05:00:00|2396.5|2390.5|2396.8|2390.8|2397.5|2391.5|2396.5|2390.5|11
1708664700000|2024-02-23 05:05:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1708665000000|2024-02-23 05:10:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2395.5|2389.5|12
1708665300000|2024-02-23 05:15:00|2396.8|2390.8|2397|2391|2397|2391|2396.3|2390.3|14
1708665600000|2024-02-23 05:20:00|2396.8|2390.8|2397|2391|2397.3|2391.3|2396.8|2390.8|8
1708665900000|2024-02-23 05:25:00|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.3|2390.3|8
1708666200000|2024-02-23 05:30:00|2397.8|2391.8|2402.3|2396.3|2402.3|2396.3|2397.8|2391.8|55
1708666500000|2024-02-23 05:35:00|2402.5|2396.5|2399.8|2393.8|2402.5|2396.5|2399.3|2393.3|59
1708666800000|2024-02-23 05:40:00|2399.5|2393.5|2398.3|2392.3|2400|2394|2398.3|2392.3|45
1708667100000|2024-02-23 05:45:00|2398|2392|2399.8|2393.8|2399.8|2393.8|2397.3|2391.3|40
1708667400000|2024-02-23 05:50:00|2400|2394|2401.5|2395.5|2402|2396|2400|2394|19
1708667700000|2024-02-23 05:55:00|2401.3|2395.3|2403|2397|2404.5|2398.5|2401|2395|77
1708668000000|2024-02-23 06:00:00|2403.3|2397.3|2406.5|2400.5|2406.5|2400.5|2403.3|2397.3|72
1708668300000|2024-02-23 06:05:00|2406.3|2400.3|2407|2401|2407.5|2401.5|2406|2400|46
1708668600000|2024-02-23 06:10:00|2406.5|2400.5|2405.5|2399.5|2407|2401|2404.5|2398.5|44
1708668900000|2024-02-23 06:15:00|2405.8|2399.8|2405.5|2399.5|2407.3|2401.3|2405|2399|43
1708669200000|2024-02-23 06:20:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2404.8|2398.8|37
1708669500000|2024-02-23 06:25:00|2405.8|2399.8|2405|2399|2405.8|2399.8|2404.3|2398.3|34
1708669800000|2024-02-23 06:30:00|2405.3|2399.3|2405.5|2399.5|2407|2401|2404.8|2398.8|27
1708670100000|2024-02-23 06:35:00|2405.8|2399.8|2405|2399|2406.5|2400.5|2405|2399|12
1708670400000|2024-02-23 06:40:00|2404.8|2398.8|2405.5|2399.5|2406.8|2400.8|2404.3|2398.3|36
1708670700000|2024-02-23 06:45:00|2405.8|2399.8|2405|2399|2406.3|2400.3|2405|2399|17
1708671000000|2024-02-23 06:50:00|2404.8|2398.8|2404.3|2398.3|2405|2399|2404.3|2398.3|39
1708671300000|2024-02-23 06:55:00|2404.5|2398.5|2402.8|2396.8|2405|2399|2402.8|2396.8|54
1708671600000|2024-02-23 07:00:00|2403|2397|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|20
1708671900000|2024-02-23 07:05:00|2403.3|2397.3|2403.5|2397.5|2403.8|2397.8|2402.5|2396.5|19
1708672200000|2024-02-23 07:10:00|2403.8|2397.8|2404|2398|2405|2399|2403|2397|17
1708672500000|2024-02-23 07:15:00|2404.3|2398.3|2403.5|2397.5|2404.3|2398.3|2403|2397|17
1708672800000|2024-02-23 07:20:00|2403.8|2397.8|2405|2399|2406.3|2400.3|2403.8|2397.8|17
1708673100000|2024-02-23 07:25:00|2404.8|2398.8|2404.3|2398.3|2405.3|2399.3|2403.8|2397.8|20
1708673400000|2024-02-23 07:30:00|2404.5|2398.5|2402.5|2396.5|2404.5|2398.5|2402.5|2396.5|25
1708673700000|2024-02-23 07:35:00|2402.3|2396.3|2402|2396|2402.5|2396.5|2402|2396|20
1708674000000|2024-02-23 07:40:00|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|15
1708674300000|2024-02-23 07:45:00|2401.5|2395.5|2404.8|2398.8|2405.3|2399.3|2401.5|2395.5|37
1708674600000|2024-02-23 07:50:00|2405|2399|2405|2399|2405.5|2399.5|2404.5|2398.5|15
1708674900000|2024-02-23 07:55:00|2404.9|2398.9|2404.4|2398.4|2405.4|2399.4|2404.4|2398.4|13
1708675200000|2024-02-23 08:00:00|2404.6|2398.6|2409.4|2403.4|2409.6|2403.6|2402.4|2396.4|83
1708675500000|2024-02-23 08:05:00|2409.6|2403.6|2406.9|2400.9|2409.6|2403.6|2404.9|2398.9|65
1708675800000|2024-02-23 08:10:00|2406.6|2400.6|2404.6|2398.6|2407.1|2401.1|2404.4|2398.4|33
1708676100000|2024-02-23 08:15:00|2404.1|2398.1|2401.6|2395.6|2404.1|2398.1|2400.4|2394.4|34
1708676400000|2024-02-23 08:20:00|2401.4|2395.4|2401.6|2395.6|2402.9|2396.9|2400.6|2394.6|38
1708676700000|2024-02-23 08:25:00|2401.4|2395.4|2396.4|2390.4|2401.4|2395.4|2394.9|2388.9|59
1708677000000|2024-02-23 08:30:00|2396.1|2390.1|2399.1|2393.1|2399.4|2393.4|2395.6|2389.6|53
1708677300000|2024-02-23 08:35:00|2398.9|2392.9|2395.4|2389.4|2399.1|2393.1|2394.6|2388.6|43
1708677600000|2024-02-23 08:40:00|2395.6|2389.6|2396.4|2390.4|2397.9|2391.9|2395.4|2389.4|32
1708677900000|2024-02-23 08:45:00|2396.1|2390.1|2394.9|2388.9|2396.6|2390.6|2392.5|2386.5|62
1708678200000|2024-02-23 08:50:00|2395.1|2389.1|2396.1|2390.1|2396.9|2390.9|2394.9|2388.9|42
1708678500000|2024-02-23 08:55:00|2395.9|2389.9|2392.9|2386.9|2395.9|2389.9|2390.4|2384.4|42
1708678800000|2024-02-23 09:00:00|2392.6|2386.6|2393.9|2387.9|2396.1|2390.1|2392.6|2386.6|60
1708679100000|2024-02-23 09:05:00|2394.1|2388.1|2394.4|2388.4|2397.1|2391.1|2393.9|2387.9|41
1708679400000|2024-02-23 09:10:00|2394.6|2388.6|2393.8|2387.8|2396.9|2390.9|2393.1|2387.1|71
1708679700000|2024-02-23 09:15:00|2393.6|2387.6|2388.1|2382.1|2393.6|2387.6|2385.6|2379.6|87
1708680000000|2024-02-23 09:20:00|2388.4|2382.4|2388.9|2382.9|2389.4|2383.4|2384.9|2378.9|54
1708680300000|2024-02-23 09:25:00|2389.1|2383.1|2384.9|2378.9|2389.6|2383.6|2384.4|2378.4|48
1708680600000|2024-02-23 09:30:00|2385.1|2379.1|2384.4|2378.4|2385.6|2379.6|2381.6|2375.6|55
1708680900000|2024-02-23 09:35:00|2384.6|2378.6|2385.9|2379.9|2387.6|2381.6|2384.6|2378.6|56
1708681200000|2024-02-23 09:40:00|2385.6|2379.6|2383.4|2377.4|2385.9|2379.9|2381.4|2375.4|41
1708681500000|2024-02-23 09:45:00|2383.1|2377.1|2385.4|2379.4|2387.1|2381.1|2383.1|2377.1|48
1708681800000|2024-02-23 09:50:00|2385.6|2379.6|2389.1|2383.1|2389.4|2383.4|2385.4|2379.4|35
1708682100000|2024-02-23 09:55:00|2389.4|2383.4|2387.6|2381.6|2389.4|2383.4|2387.4|2381.4|46
1708682400000|2024-02-23 10:00:00|2387.9|2381.9|2388.1|2382.1|2389.9|2383.9|2386.9|2380.9|33
1708682700000|2024-02-23 10:05:00|2388.4|2382.4|2388.1|2382.1|2389.6|2383.6|2386.6|2380.6|41
1708683000000|2024-02-23 10:10:00|2387.9|2381.9|2386.9|2380.9|2388.4|2382.4|2386.9|2380.9|23
1708683300000|2024-02-23 10:15:00|2386.4|2380.4|2388.6|2382.6|2388.9|2382.9|2386.4|2380.4|31
1708683600000|2024-02-23 10:20:00|2388.9|2382.9|2388.4|2382.4|2389.9|2383.9|2387.4|2381.4|19
1708683900000|2024-02-23 10:25:00|2388.1|2382.1|2390.6|2384.6|2390.9|2384.9|2387.9|2381.9|30
1708684200000|2024-02-23 10:30:00|2390.9|2384.9|2390.9|2384.9|2391.1|2385.1|2390.1|2384.1|15
1708684500000|2024-02-23 10:35:00|2391.1|2385.1|2390.9|2384.9|2391.6|2385.6|2390.6|2384.6|10
1708684800000|2024-02-23 10:40:00|2391.1|2385.1|2389.6|2383.6|2391.6|2385.6|2389.4|2383.4|14
1708685100000|2024-02-23 10:45:00|2389.4|2383.4|2390.4|2384.4|2390.9|2384.9|2388.9|2382.9|12
1708685400000|2024-02-23 10:50:00|2390.9|2384.9|2391.6|2385.6|2391.6|2385.6|2390.9|2384.9|11
1708685700000|2024-02-23 10:55:00|2391.4|2385.4|2391.1|2385.1|2391.9|2385.9|2391.1|2385.1|7
1708686000000|2024-02-23 11:00:00|2390.9|2384.9|2390.1|2384.1|2390.9|2384.9|2390.1|2384.1|8
1708686300000|2024-02-23 11:05:00|2390.4|2384.4|2390.9|2384.9|2391.6|2385.6|2390.4|2384.4|12
1708686600000|2024-02-23 11:10:00|2390.6|2384.6|2390.9|2384.9|2391.4|2385.4|2390.6|2384.6|5
1708686900000|2024-02-23 11:15:00|2390.4|2384.4|2394.1|2388.1|2394.1|2388.1|2390.1|2384.1|18
1708687200000|2024-02-23 11:20:00|2393.9|2387.9|2396.4|2390.4|2396.4|2390.4|2393.4|2387.4|30
1708687500000|2024-02-23 11:25:00|2396.6|2390.6|2395.1|2389.1|2397.9|2391.9|2394.9|2388.9|38
1708687800000|2024-02-23 11:30:00|2395.4|2389.4|2396.9|2390.9|2397.1|2391.1|2395.1|2389.1|24
1708688100000|2024-02-23 11:35:00|2396.6|2390.6|2396.4|2390.4|2396.9|2390.9|2395.4|2389.4|16
1708688400000|2024-02-23 11:40:00|2396.1|2390.1|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|24
1708688700000|2024-02-23 11:45:00|2395.1|2389.1|2393.6|2387.6|2395.4|2389.4|2393.6|2387.6|12
1708689000000|2024-02-23 11:50:00|2393.9|2387.9|2395.4|2389.4|2395.4|2389.4|2393.9|2387.9|15
1708689300000|2024-02-23 11:55:00|2395.6|2389.6|2394.4|2388.4|2395.6|2389.6|2393.4|2387.4|15
1708689600000|2024-02-23 12:00:00|2394.6|2388.6|2395.4|2389.4|2395.6|2389.6|2394.6|2388.6|20
1708689900000|2024-02-23 12:05:00|2395.1|2389.1|2395.4|2389.4|2396.1|2390.1|2394.9|2388.9|11
1708690200000|2024-02-23 12:10:00|2395.6|2389.6|2396.6|2390.6|2396.9|2390.9|2395.6|2389.6|12
1708690500000|2024-02-23 12:15:00|2396.4|2390.4|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|5
1708690800000|2024-02-23 12:20:00|2396.1|2390.1|2395.9|2389.9|2396.4|2390.4|2394.4|2388.4|19
1708691100000|2024-02-23 12:25:00|2396.1|2390.1|2396.9|2390.9|2397.4|2391.4|2395.4|2389.4|21
1708691400000|2024-02-23 12:30:00|2397.1|2391.1|2398.9|2392.9|2399.9|2393.9|2397.1|2391.1|34
1708691700000|2024-02-23 12:35:00|2399.1|2393.1|2397.9|2391.9|2400.1|2394.1|2397.6|2391.6|32
1708692000000|2024-02-23 12:40:00|2397.6|2391.6|2398.6|2392.6|2399.1|2393.1|2397.4|2391.4|21
1708692300000|2024-02-23 12:45:00|2398.4|2392.4|2397.6|2391.6|2398.6|2392.6|2396.9|2390.9|17
1708692600000|2024-02-23 12:50:00|2397.4|2391.4|2395.9|2389.9|2397.6|2391.6|2394.6|2388.6|31
1708692900000|2024-02-23 12:55:00|2396.1|2390.1|2397.1|2391.1|2397.9|2391.9|2396.1|2390.1|46
1708693200000|2024-02-23 13:00:00|2397.4|2391.4|2398.1|2392.1|2399.3|2393.3|2396.3|2390.3|105
1708693500000|2024-02-23 13:05:00|2398.4|2392.4|2399.4|2393.4|2399.4|2393.4|2395.4|2389.4|54
1708693800000|2024-02-23 13:10:00|2399.6|2393.6|2400.1|2394.1|2401.1|2395.1|2398.1|2392.1|132
1708694100000|2024-02-23 13:15:00|2400.4|2394.4|2400.6|2394.6|2401.1|2395.1|2399.1|2393.1|140
1708694400000|2024-02-23 13:20:00|2400.4|2394.4|2397.4|2391.4|2400.6|2394.6|2396.6|2390.6|69
1708694700000|2024-02-23 13:25:00|2397.6|2391.6|2396.4|2390.4|2397.9|2391.9|2395.9|2389.9|31
1708695000000|2024-02-23 13:30:00|2396.1|2390.1|2393.4|2387.4|2396.4|2390.4|2392.4|2386.4|48
1708695300000|2024-02-23 13:35:00|2393.6|2387.6|2394.1|2388.1|2394.4|2388.4|2393.1|2387.1|25
1708695600000|2024-02-23 13:40:00|2394.4|2388.4|2393.4|2387.4|2394.4|2388.4|2393.1|2387.1|15
1708695900000|2024-02-23 13:45:00|2393.1|2387.1|2395.1|2389.1|2395.6|2389.6|2392.9|2386.9|24
1708696200000|2024-02-23 13:50:00|2394.9|2388.9|2396.4|2390.4|2396.6|2390.6|2393.9|2387.9|40
1708696500000|2024-02-23 13:55:00|2396.6|2390.6|2396.9|2390.9|2398.1|2392.1|2395.9|2389.9|34
1708696800000|2024-02-23 14:00:00|2396.6|2390.6|2397.4|2391.4|2397.4|2391.4|2395.6|2389.6|51
1708697100000|2024-02-23 14:05:00|2397.1|2391.1|2397.6|2391.6|2399.4|2393.4|2396.6|2390.6|44
1708697400000|2024-02-23 14:10:00|2397.9|2391.9|2393.6|2387.6|2397.9|2391.9|2393.6|2387.6|37
1708697700000|2024-02-23 14:15:00|2393.9|2387.9|2390.9|2384.9|2394.6|2388.6|2390.9|2384.9|38
1708698000000|2024-02-23 14:20:00|2390.4|2384.4|2390.1|2384.1|2391.1|2385.1|2389.4|2383.4|46
1708698300000|2024-02-23 14:25:00|2389.9|2383.9|2388.4|2382.4|2390.4|2384.4|2387.6|2381.6|75
1708698600000|2024-02-23 14:30:00|2388.6|2382.6|2390.4|2384.4|2391|2385|2387.9|2381.9|73
1708698900000|2024-02-23 14:35:00|2390.6|2384.6|2386.9|2380.9|2391.4|2385.4|2386.9|2380.9|74
1708699200000|2024-02-23 14:40:00|2386.6|2380.6|2388.1|2382.1|2389.4|2383.4|2386.6|2380.6|53
1708699500000|2024-02-23 14:45:00|2387.9|2381.9|2388.6|2382.6|2388.6|2382.6|2386.4|2380.4|68
1708699800000|2024-02-23 14:50:00|2388.4|2382.4|2389.4|2383.4|2389.4|2383.4|2386.1|2380.1|71
1708700100000|2024-02-23 14:55:00|2389.6|2383.6|2387.4|2381.4|2389.6|2383.6|2386.4|2380.4|69
1708700400000|2024-02-23 15:00:00|2387.6|2381.6|2385.1|2379.1|2388.9|2382.9|2384.4|2378.4|59
1708700700000|2024-02-23 15:05:00|2385.4|2379.4|2389.6|2383.6|2391.1|2385.1|2385.4|2379.4|56
1708701000000|2024-02-23 15:10:00|2389.9|2383.9|2389.9|2383.9|2390.1|2384.1|2389.1|2383.1|35
1708701300000|2024-02-23 15:15:00|2390.1|2384.1|2391.6|2385.6|2392.1|2386.1|2390.1|2384.1|43
1708701600000|2024-02-23 15:20:00|2391.4|2385.4|2391.4|2385.4|2392.9|2386.9|2390.9|2384.9|20
1708701900000|2024-02-23 15:25:00|2391.6|2385.6|2392.4|2386.4|2393.6|2387.6|2391.1|2385.1|24
1708702200000|2024-02-23 15:30:00|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2391.6|2385.6|33
1708702500000|2024-02-23 15:35:00|2392.9|2386.9|2394.4|2388.4|2394.9|2388.9|2392.9|2386.9|39
1708702800000|2024-02-23 15:40:00|2394.1|2388.1|2394.4|2388.4|2395.1|2389.1|2393.1|2387.1|35
1708703100000|2024-02-23 15:45:00|2394.1|2388.1|2392.9|2386.9|2394.1|2388.1|2392.1|2386.1|29
1708703400000|2024-02-23 15:50:00|2393.1|2387.1|2394.9|2388.9|2395.6|2389.6|2392.9|2386.9|27
1708703700000|2024-02-23 15:55:00|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2394.6|2388.6|29
1708704000000|2024-02-23 16:00:00|2395.9|2389.9|2396.1|2390.1|2396.9|2390.9|2394.9|2388.9|107
1708704300000|2024-02-23 16:05:00|2396.4|2390.4|2396.9|2390.9|2396.9|2390.9|2395.9|2389.9|23
1708704600000|2024-02-23 16:10:00|2396.6|2390.6|2397.6|2391.6|2398.6|2392.6|2396.4|2390.4|42
1708704900000|2024-02-23 16:15:00|2397.9|2391.9|2397.4|2391.4|2398.6|2392.6|2396.6|2390.6|37
1708705200000|2024-02-23 16:20:00|2397.6|2391.6|2399.1|2393.1|2399.6|2393.6|2397.4|2391.4|39
1708705500000|2024-02-23 16:25:00|2398.9|2392.9|2399.1|2393.1|2400.4|2394.4|2398.1|2392.1|48
1708705800000|2024-02-23 16:30:00|2399.4|2393.4|2403.6|2397.6|2405.4|2399.4|2398.9|2392.9|114
1708706100000|2024-02-23 16:35:00|2403.9|2397.9|2410.4|2404.4|2411.1|2405.1|2403.9|2397.9|82
1708706400000|2024-02-23 16:40:00|2410.6|2404.6|2411.4|2405.4|2411.9|2405.9|2409.4|2403.4|41
1708706700000|2024-02-23 16:45:00|2411.6|2405.6|2409.6|2403.6|2411.9|2405.9|2408.1|2402.1|134
1708707000000|2024-02-23 16:50:00|2409.4|2403.4|2408.4|2402.4|2409.6|2403.6|2407.9|2401.9|45
1708707300000|2024-02-23 16:55:00|2408.6|2402.6|2408.9|2402.9|2409.6|2403.6|2408.1|2402.1|55
1708707600000|2024-02-23 17:00:00|2409.1|2403.1|2410.9|2404.9|2411.6|2405.6|2408.6|2402.6|27
1708707900000|2024-02-23 17:05:00|2410.6|2404.6|2411.6|2405.6|2411.9|2405.9|2410.4|2404.4|10
1708708200000|2024-02-23 17:10:00|2411.4|2405.4|2411.9|2405.9|2411.9|2405.9|2411.1|2405.1|23
1708708500000|2024-02-23 17:15:00|2412.1|2406.1|2412.6|2406.6|2412.6|2406.6|2411.6|2405.6|24
1708708800000|2024-02-23 17:20:00|2412.9|2406.9|2412.6|2406.6|2413.9|2407.9|2412.4|2406.4|19
1708709100000|2024-02-23 17:25:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.9|2406.9|5
1708709400000|2024-02-23 17:30:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2412.9|2406.9|6
1708709700000|2024-02-23 17:35:00|2413.4|2407.4|2412.6|2406.6|2413.4|2407.4|2412.6|2406.6|7
1708710000000|2024-02-23 17:40:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.4|2406.4|5
1708710300000|2024-02-23 17:45:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|12
1708710600000|2024-02-23 17:50:00|2413.9|2407.9|2414.4|2408.4|2414.6|2408.6|2413.6|2407.6|6
1708710900000|2024-02-23 17:55:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|19
1708711200000|2024-02-23 18:00:00|2414.3|2408.3|2414.3|2408.3|2414.5|2408.5|2414|2408|7
1708711500000|2024-02-23 18:05:00|2414.5|2408.5|2415.5|2409.5|2416.6|2410.6|2414.3|2408.3|15
1708711800000|2024-02-23 18:10:00|2415.3|2409.3|2416.8|2410.8|2416.9|2410.9|2415.3|2409.3|6
1708712100000|2024-02-23 18:15:00|2416.6|2410.6|2416.3|2410.3|2417|2411|2416|2410|15
1708712400000|2024-02-23 18:20:00|2416|2410|2414.8|2408.8|2416|2410|2414.8|2408.8|11
1708712700000|2024-02-23 18:25:00|2415|2409|2415|2409|2415.3|2409.3|2415|2409|3
1708713000000|2024-02-23 18:30:00|2414.8|2408.8|2414.5|2408.5|2415|2409|2413.9|2407.9|4
1708713300000|2024-02-23 18:35:00|2414.8|2408.8|2414.3|2408.3|2414.8|2408.8|2414|2408|6
1708713600000|2024-02-23 18:40:00|2414.5|2408.5|2418.6|2412.6|2419.6|2413.6|2414.5|2408.5|29
1708713900000|2024-02-23 18:45:00|2418.5|2412.5|2417|2411|2418.5|2412.5|2417|2411|7
1708714200000|2024-02-23 18:50:00|2416.8|2410.8|2417.8|2411.8|2419.3|2413.3|2416.8|2410.8|17
1708714500000|2024-02-23 18:55:00|2424|2405.3|2424|2405.3|2424|2405.3|2422.5|2403.8|7
1708909200000|2024-02-26 01:00:00|2405.9|2399.9|2405.1|2399.1|2406.4|2400.4|2404.3|2398.3|60
1708909500000|2024-02-26 01:05:00|2404.6|2398.6|2407|2401|2407.9|2401.9|2403.6|2397.6|90
1708909800000|2024-02-26 01:10:00|2407.3|2401.3|2408.3|2402.3|2409.3|2403.3|2407.3|2401.3|65
1708910100000|2024-02-26 01:15:00|2408.5|2402.5|2410.5|2404.5|2411.5|2405.5|2408.3|2402.3|59
1708910400000|2024-02-26 01:20:00|2410.8|2404.8|2413.3|2407.3|2414.3|2408.3|2410.8|2404.8|57
1708910700000|2024-02-26 01:25:00|2413|2407|2411|2405|2415.5|2409.5|2411|2405|70
1708911000000|2024-02-26 01:30:00|2411.3|2405.3|2411.8|2405.8|2414.3|2408.3|2411|2405|55
1708911300000|2024-02-26 01:35:00|2412|2406|2409.8|2403.8|2412.3|2406.3|2409|2403|66
1708911600000|2024-02-26 01:40:00|2410|2404|2412.5|2406.5|2412.8|2406.8|2409.8|2403.8|23
1708911900000|2024-02-26 01:45:00|2412.3|2406.3|2409.3|2403.3|2412.3|2406.3|2408.3|2402.3|34
1708912200000|2024-02-26 01:50:00|2409|2403|2407.8|2401.8|2410|2404|2407.8|2401.8|31
1708912500000|2024-02-26 01:55:00|2408|2402|2407.3|2401.3|2409.5|2403.5|2406.8|2400.8|38
1708912800000|2024-02-26 02:00:00|2407|2401|2406|2400|2408.3|2402.3|2404.8|2398.8|45
1708913100000|2024-02-26 02:05:00|2405.8|2399.8|2405.5|2399.5|2406.3|2400.3|2404|2398|24
1708913400000|2024-02-26 02:10:00|2405.8|2399.8|2406|2400|2406.5|2400.5|2404.3|2398.3|33
1708913700000|2024-02-26 02:15:00|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|5
1708914000000|2024-02-26 02:20:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1708914300000|2024-02-26 02:25:00|2403.8|2397.8|2402.8|2396.8|2403.8|2397.8|2402.8|2396.8|11
1708914600000|2024-02-26 02:30:00|2402.5|2396.5|2407.8|2401.8|2407.8|2401.8|2402|2396|33
1708914900000|2024-02-26 02:35:00|2408|2402|2408.3|2402.3|2409|2403|2407.3|2401.3|21
1708915200000|2024-02-26 02:40:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2406.3|2400.3|44
1708915500000|2024-02-26 02:45:00|2408.5|2402.5|2407.5|2401.5|2408.5|2402.5|2406.3|2400.3|48
1708915800000|2024-02-26 02:50:00|2407.8|2401.8|2407.8|2401.8|2409.8|2403.8|2407|2401|55
1708916100000|2024-02-26 02:55:00|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2405.8|2399.8|21
1708916400000|2024-02-26 03:00:00|2408|2402|2408.8|2402.8|2409|2403|2408|2402|24
1708916700000|2024-02-26 03:05:00|2408.5|2402.5|2408.5|2402.5|2409|2403|2408.3|2402.3|13
1708917000000|2024-02-26 03:10:00|2408.8|2402.8|2405.8|2399.8|2409.8|2403.8|2405.8|2399.8|29
1708917300000|2024-02-26 03:15:00|2406.3|2400.3|2407.3|2401.3|2409|2403|2405.8|2399.8|47
1708917600000|2024-02-26 03:20:00|2407|2401|2408|2402|2408.5|2402.5|2406.5|2400.5|29
1708917900000|2024-02-26 03:25:00|2407.8|2401.8|2407.3|2401.3|2409.3|2403.3|2407.3|2401.3|40
1708918200000|2024-02-26 03:30:00|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|15
1708918500000|2024-02-26 03:35:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1708918800000|2024-02-26 03:40:00|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1708919100000|2024-02-26 03:45:00|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|4
1708920000000|2024-02-26 04:00:00|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|4
1708920300000|2024-02-26 04:05:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1708920600000|2024-02-26 04:10:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1708921200000|2024-02-26 04:20:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1708921800000|2024-02-26 04:30:00|2406.5|2400.5|2407.8|2401.8|2407.8|2401.8|2406.5|2400.5|4
1708922100000|2024-02-26 04:35:00|2408|2402|2406|2400|2408|2402|2405.8|2399.8|10
1708922400000|2024-02-26 04:40:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1708922700000|2024-02-26 04:45:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|3
1708923000000|2024-02-26 04:50:00|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1708923600000|2024-02-26 05:00:00|2405.3|2399.3|2407|2401|2407.3|2401.3|2405.3|2399.3|10
1708923900000|2024-02-26 05:05:00|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|11
1708924200000|2024-02-26 05:10:00|2407|2401|2406.5|2400.5|2407|2401|2406.3|2400.3|5
1708924500000|2024-02-26 05:15:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|6
1708924800000|2024-02-26 05:20:00|2406.3|2400.3|2406.5|2400.5|2407.3|2401.3|2406.3|2400.3|12
1708925100000|2024-02-26 05:25:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|11
1708925400000|2024-02-26 05:30:00|2406.5|2400.5|2412.3|2406.3|2412.3|2406.3|2406.5|2400.5|52
1708925700000|2024-02-26 05:35:00|2412|2406|2416|2410|2417.5|2411.5|2410.3|2404.3|61
1708926000000|2024-02-26 05:40:00|2415.8|2409.8|2414.3|2408.3|2416|2410|2413.8|2407.8|49
1708926300000|2024-02-26 05:45:00|2414.5|2408.5|2416.5|2410.5|2416.5|2410.5|2414.3|2408.3|23
1708926600000|2024-02-26 05:50:00|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2415.3|2409.3|17
1708926900000|2024-02-26 05:55:00|2415.8|2409.8|2417.5|2411.5|2417.8|2411.8|2415.3|2409.3|29
1708927200000|2024-02-26 06:00:00|2417.3|2411.3|2416.3|2410.3|2418|2412|2414.5|2408.5|49
1708927500000|2024-02-26 06:05:00|2416|2410|2415|2409|2417|2411|2415|2409|88
1708927800000|2024-02-26 06:10:00|2415.3|2409.3|2414|2408|2415.5|2409.5|2413|2407|76
1708928100000|2024-02-26 06:15:00|2414.3|2408.3|2415.5|2409.5|2415.8|2409.8|2414.3|2408.3|192
1708928400000|2024-02-26 06:20:00|2415.3|2409.3|2412.8|2406.8|2415.3|2409.3|2412.3|2406.3|34
1708928700000|2024-02-26 06:25:00|2412.5|2406.5|2415.5|2409.5|2416|2410|2412.5|2406.5|90
1708929000000|2024-02-26 06:30:00|2415.3|2409.3|2417|2411|2417.8|2411.8|2415.3|2409.3|73
1708929300000|2024-02-26 06:35:00|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2415|2409|41
1708929600000|2024-02-26 06:40:00|2415.8|2409.8|2415.8|2409.8|2416.5|2410.5|2414.8|2408.8|117
1708929900000|2024-02-26 06:45:00|2416|2410|2414.8|2408.8|2416.3|2410.3|2414.3|2408.3|168
1708930200000|2024-02-26 06:50:00|2415|2409|2416|2410|2416|2410|2413.3|2407.3|270
1708930500000|2024-02-26 06:55:00|2416.3|2410.3|2417|2411|2419|2413|2416|2410|162
1708930800000|2024-02-26 07:00:00|2416.8|2410.8|2418.8|2412.8|2420.5|2414.5|2416.8|2410.8|29
1708931100000|2024-02-26 07:05:00|2418.5|2412.5|2419.5|2413.5|2421.8|2415.8|2418.3|2412.3|28
1708931400000|2024-02-26 07:10:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2417.8|2411.8|22
1708931700000|2024-02-26 07:15:00|2419.5|2413.5|2420.8|2414.8|2420.8|2414.8|2419.5|2413.5|8
1708932000000|2024-02-26 07:20:00|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1708932300000|2024-02-26 07:25:00|2420.3|2414.3|2419.3|2413.3|2420.3|2414.3|2418|2412|19
1708932600000|2024-02-26 07:30:00|2419|2413|2417.8|2411.8|2419|2413|2415.5|2409.5|28
1708932900000|2024-02-26 07:35:00|2417.5|2411.5|2417|2411|2418.3|2412.3|2415|2409|38
1708933200000|2024-02-26 07:40:00|2417.3|2411.3|2411.8|2405.8|2417.5|2411.5|2411|2405|43
1708933500000|2024-02-26 07:45:00|2411.5|2405.5|2413.8|2407.8|2415|2409|2411.3|2405.3|27
1708933800000|2024-02-26 07:50:00|2413.5|2407.5|2415|2409|2415.3|2409.3|2413.5|2407.5|25
1708934100000|2024-02-26 07:55:00|2415.1|2409.1|2414.9|2408.9|2415.4|2409.4|2413.6|2407.6|53
1708934400000|2024-02-26 08:00:00|2413.6|2407.6|2404.5|2398.5|2413.6|2407.6|2404.5|2398.5|97
1708934700000|2024-02-26 08:05:00|2403.5|2397.5|2406.4|2400.4|2408.4|2402.4|2402.3|2396.3|46
1708935000000|2024-02-26 08:10:00|2406.9|2400.9|2405.6|2399.6|2406.9|2400.9|2403.6|2397.6|40
1708935300000|2024-02-26 08:15:00|2405.4|2399.4|2409.9|2403.9|2411.4|2405.4|2404.1|2398.1|51
1708935600000|2024-02-26 08:20:00|2409.6|2403.6|2413.4|2407.4|2413.6|2407.6|2408.1|2402.1|46
1708935900000|2024-02-26 08:25:00|2413.6|2407.6|2416.1|2410.1|2416.9|2410.9|2413.1|2407.1|67
1708936200000|2024-02-26 08:30:00|2416.4|2410.4|2415.6|2409.6|2418.4|2412.4|2415.4|2409.4|61
1708936500000|2024-02-26 08:35:00|2415.9|2409.9|2415.4|2409.4|2416.4|2410.4|2415.4|2409.4|15
1708936800000|2024-02-26 08:40:00|2415.1|2409.1|2418.1|2412.1|2418.1|2412.1|2415.1|2409.1|25
1708937100000|2024-02-26 08:45:00|2418.4|2412.4|2418.6|2412.6|2419.4|2413.4|2418.4|2412.4|18
1708937400000|2024-02-26 08:50:00|2418.4|2412.4|2418.6|2412.6|2419.4|2413.4|2418.4|2412.4|18
1708937700000|2024-02-26 08:55:00|2418.9|2412.9|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|22
1708938000000|2024-02-26 09:00:00|2417.1|2411.1|2411.4|2405.4|2417.1|2411.1|2406.3|2400.3|112
1708938300000|2024-02-26 09:05:00|2411.1|2405.1|2414.6|2408.6|2414.6|2408.6|2411.1|2405.1|48
1708938600000|2024-02-26 09:10:00|2414.4|2408.4|2409.9|2403.9|2414.6|2408.6|2409.4|2403.4|63
1708938900000|2024-02-26 09:15:00|2410.1|2404.1|2410.1|2404.1|2412.6|2406.6|2410.1|2404.1|38
1708939200000|2024-02-26 09:20:00|2410.4|2404.4|2409.9|2403.9|2411.6|2405.6|2409.9|2403.9|32
1708939500000|2024-02-26 09:25:00|2410.4|2404.4|2411.4|2405.4|2411.9|2405.9|2408.9|2402.9|23
1708939800000|2024-02-26 09:30:00|2411.6|2405.6|2413.9|2407.9|2413.9|2407.9|2411.6|2405.6|34
1708940100000|2024-02-26 09:35:00|2413.4|2407.4|2414.9|2408.9|2416.1|2410.1|2412.9|2406.9|32
1708940400000|2024-02-26 09:40:00|2414.4|2408.4|2417.4|2411.4|2417.6|2411.6|2413.4|2407.4|31
1708940700000|2024-02-26 09:45:00|2417.1|2411.1|2417.9|2411.9|2418.1|2412.1|2416.4|2410.4|21
1708941000000|2024-02-26 09:50:00|2417.4|2411.4|2415.1|2409.1|2417.9|2411.9|2415.1|2409.1|14
1708941300000|2024-02-26 09:55:00|2415.4|2409.4|2416.9|2410.9|2416.9|2410.9|2414.6|2408.6|24
1708941600000|2024-02-26 10:00:00|2417.1|2411.1|2417.4|2411.4|2418.4|2412.4|2415.9|2409.9|38
1708941900000|2024-02-26 10:05:00|2417.1|2411.1|2418.6|2412.6|2419.6|2413.6|2417.1|2411.1|48
1708942200000|2024-02-26 10:10:00|2418.4|2412.4|2431.9|2425.9|2432.4|2426.4|2418.4|2412.4|104
1708942500000|2024-02-26 10:15:00|2432.1|2426.1|2432.5|2426.5|2439.1|2433.1|2430.9|2424.9|90
1708942800000|2024-02-26 10:20:00|2431.8|2425.8|2430.4|2424.4|2433.1|2427.1|2429.4|2423.4|46
1708943100000|2024-02-26 10:25:00|2430.6|2424.6|2426.6|2420.6|2430.6|2424.6|2426.4|2420.4|46
1708943400000|2024-02-26 10:30:00|2426.4|2420.4|2425.6|2419.6|2427.4|2421.4|2425.6|2419.6|26
1708943700000|2024-02-26 10:35:00|2425.9|2419.9|2423.9|2417.9|2427.1|2421.1|2423.9|2417.9|37
1708944000000|2024-02-26 10:40:00|2424.1|2418.1|2423.6|2417.6|2424.9|2418.9|2421.6|2415.6|22
1708944300000|2024-02-26 10:45:00|2424.1|2418.1|2425.6|2419.6|2425.6|2419.6|2423.1|2417.1|21
1708944600000|2024-02-26 10:50:00|2425.4|2419.4|2423.9|2417.9|2425.6|2419.6|2423.6|2417.6|19
1708944900000|2024-02-26 10:55:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2422.6|2416.6|13
1708945200000|2024-02-26 11:00:00|2423.6|2417.6|2425.1|2419.1|2425.1|2419.1|2422.9|2416.9|13
1708945500000|2024-02-26 11:05:00|2424.9|2418.9|2422.9|2416.9|2424.9|2418.9|2422.6|2416.6|14
1708945800000|2024-02-26 11:10:00|2422.6|2416.6|2423.6|2417.6|2423.6|2417.6|2420.9|2414.9|21
1708946100000|2024-02-26 11:15:00|2423.4|2417.4|2421.6|2415.6|2423.6|2417.6|2421.1|2415.1|28
1708946400000|2024-02-26 11:20:00|2421.4|2415.4|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|11
1708946700000|2024-02-26 11:25:00|2421.6|2415.6|2423.1|2417.1|2423.1|2417.1|2420.9|2414.9|17
1708947000000|2024-02-26 11:30:00|2422.9|2416.9|2421.6|2415.6|2422.9|2416.9|2421.1|2415.1|18
1708947300000|2024-02-26 11:35:00|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2419.4|2413.4|30
1708947600000|2024-02-26 11:40:00|2420.9|2414.9|2420.4|2414.4|2422.1|2416.1|2419.6|2413.6|32
1708947900000|2024-02-26 11:45:00|2420.6|2414.6|2422.4|2416.4|2423.1|2417.1|2420.6|2414.6|30
1708948200000|2024-02-26 11:50:00|2422.1|2416.1|2423.9|2417.9|2423.9|2417.9|2422.1|2416.1|19
1708948500000|2024-02-26 11:55:00|2423.6|2417.6|2422.9|2416.9|2423.9|2417.9|2421.6|2415.6|26
1708948800000|2024-02-26 12:00:00|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|8
1708949100000|2024-02-26 12:05:00|2422.6|2416.6|2425.1|2419.1|2425.4|2419.4|2422.1|2416.1|19
1708949400000|2024-02-26 12:10:00|2425.4|2419.4|2425.9|2419.9|2430.6|2424.6|2425.4|2419.4|53
1708949700000|2024-02-26 12:15:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2424.1|2418.1|30
1708950000000|2024-02-26 12:20:00|2425.6|2419.6|2427.9|2421.9|2427.9|2421.9|2425.4|2419.4|21
1708950300000|2024-02-26 12:25:00|2428.1|2422.1|2430.6|2424.6|2430.6|2424.6|2427.9|2421.9|23
1708950600000|2024-02-26 12:30:00|2430.4|2424.4|2429.6|2423.6|2431.9|2425.9|2429.4|2423.4|67
1708950900000|2024-02-26 12:35:00|2429.4|2423.4|2431.4|2425.4|2432.6|2426.6|2428.4|2422.4|43
1708951200000|2024-02-26 12:40:00|2431.1|2425.1|2429.6|2423.6|2432.6|2426.6|2429.4|2423.4|40
1708951500000|2024-02-26 12:45:00|2429.4|2423.4|2430.4|2424.4|2430.6|2424.6|2428.4|2422.4|39
1708951800000|2024-02-26 12:50:00|2430.1|2424.1|2427.1|2421.1|2430.4|2424.4|2425.6|2419.6|40
1708952100000|2024-02-26 12:55:00|2427.6|2421.6|2427.9|2421.9|2430.1|2424.1|2426.6|2420.6|71
1708952400000|2024-02-26 13:00:00|2428.1|2422.1|2430.9|2424.9|2432.1|2426.1|2425.6|2419.6|201
1708952700000|2024-02-26 13:05:00|2430.6|2424.6|2430.1|2424.1|2431.9|2425.9|2428.9|2422.9|124
1708953000000|2024-02-26 13:10:00|2430.4|2424.4|2430.1|2424.1|2431.1|2425.1|2429.6|2423.6|47
1708953300000|2024-02-26 13:15:00|2429.9|2423.9|2428.9|2422.9|2430.9|2424.9|2428.1|2422.1|40
1708953600000|2024-02-26 13:20:00|2428.6|2422.6|2429.4|2423.4|2429.9|2423.9|2428.1|2422.1|41
1708953900000|2024-02-26 13:25:00|2429.1|2423.1|2430.1|2424.1|2430.6|2424.6|2428.4|2422.4|66
1708954200000|2024-02-26 13:30:00|2430.4|2424.4|2430.6|2424.6|2431.9|2425.9|2429.9|2423.9|34
1708954500000|2024-02-26 13:35:00|2430.9|2424.9|2427.6|2421.6|2431.4|2425.4|2427.1|2421.1|59
1708954800000|2024-02-26 13:40:00|2427.9|2421.9|2426.9|2420.9|2428.9|2422.9|2426.6|2420.6|47
1708955100000|2024-02-26 13:45:00|2427.1|2421.1|2427.9|2421.9|2428.1|2422.1|2426.9|2420.9|40
1708955400000|2024-02-26 13:50:00|2428.1|2422.1|2428.6|2422.6|2429.6|2423.6|2427.6|2421.6|77
1708955700000|2024-02-26 13:55:00|2428.4|2422.4|2428.9|2422.9|2429.4|2423.4|2428.4|2422.4|51
1708956000000|2024-02-26 14:00:00|2429.1|2423.1|2431.6|2425.6|2432.6|2426.6|2429.1|2423.1|42
1708956300000|2024-02-26 14:05:00|2431.9|2425.9|2434.4|2428.4|2434.6|2428.6|2431.9|2425.9|64
1708956600000|2024-02-26 14:10:00|2434.1|2428.1|2433.4|2427.4|2434.6|2428.6|2431.6|2425.6|69
1708956900000|2024-02-26 14:15:00|2433.1|2427.1|2432.4|2426.4|2435.1|2429.1|2432.4|2426.4|33
1708957200000|2024-02-26 14:20:00|2432.6|2426.6|2433.4|2427.4|2433.9|2427.9|2432.4|2426.4|54
1708957500000|2024-02-26 14:25:00|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2431.1|2425.1|109
1708957800000|2024-02-26 14:30:00|2432.6|2426.6|2435.4|2429.4|2435.9|2429.9|2432.4|2426.4|125
1708958100000|2024-02-26 14:35:00|2435.1|2429.1|2435.4|2429.4|2436.1|2430.1|2434.4|2428.4|77
1708958400000|2024-02-26 14:40:00|2435.1|2429.1|2435.6|2429.6|2435.9|2429.9|2435.1|2429.1|38
1708958700000|2024-02-26 14:45:00|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2434.6|2428.6|22
1708959000000|2024-02-26 14:50:00|2435.6|2429.6|2434.4|2428.4|2435.6|2429.6|2434.1|2428.1|19
1708959300000|2024-02-26 14:55:00|2434.6|2428.6|2433.4|2427.4|2434.9|2428.9|2432.1|2426.1|31
1708959600000|2024-02-26 15:00:00|2433.6|2427.6|2432.4|2426.4|2434.1|2428.1|2431.4|2425.4|61
1708959900000|2024-02-26 15:05:00|2432.1|2426.1|2428.9|2422.9|2432.9|2426.9|2428.6|2422.6|47
1708960200000|2024-02-26 15:10:00|2428.6|2422.6|2426.1|2420.1|2428.6|2422.6|2426.1|2420.1|36
1708960500000|2024-02-26 15:15:00|2425.9|2419.9|2427.4|2421.4|2427.6|2421.6|2425.9|2419.9|34
1708960800000|2024-02-26 15:20:00|2427.6|2421.6|2425.6|2419.6|2427.9|2421.9|2424.4|2418.4|64
1708961100000|2024-02-26 15:25:00|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2424.6|2418.6|36
1708961400000|2024-02-26 15:30:00|2425.1|2419.1|2424.6|2418.6|2425.9|2419.9|2423.9|2417.9|45
1708961700000|2024-02-26 15:35:00|2425.1|2419.1|2425.4|2419.4|2426.1|2420.1|2424.4|2418.4|48
1708962000000|2024-02-26 15:40:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2423.1|2417.1|41
1708962300000|2024-02-26 15:45:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2424.9|2418.9|15
1708962600000|2024-02-26 15:50:00|2425.1|2419.1|2424.4|2418.4|2425.9|2419.9|2424.4|2418.4|23
1708962900000|2024-02-26 15:55:00|2424.1|2418.1|2424.1|2418.1|2425.4|2419.4|2422.9|2416.9|41
1708963200000|2024-02-26 16:00:00|2424.4|2418.4|2423.9|2417.9|2425.4|2419.4|2423.9|2417.9|20
1708963500000|2024-02-26 16:05:00|2424.1|2418.1|2423.1|2417.1|2424.9|2418.9|2423.1|2417.1|27
1708963800000|2024-02-26 16:10:00|2422.9|2416.9|2422.6|2416.6|2423.4|2417.4|2422.1|2416.1|43
1708964100000|2024-02-26 16:15:00|2422.9|2416.9|2424.1|2418.1|2424.1|2418.1|2421.9|2415.9|53
1708964400000|2024-02-26 16:20:00|2424.4|2418.4|2422.4|2416.4|2425.1|2419.1|2421.9|2415.9|44
1708964700000|2024-02-26 16:25:00|2422.6|2416.6|2421|2415|2424.1|2418.1|2420.9|2414.9|72
1708965000000|2024-02-26 16:30:00|2421.3|2415.3|2421.9|2415.9|2422.1|2416.1|2420.6|2414.6|46
1708965300000|2024-02-26 16:35:00|2422.1|2416.1|2429.9|2423.9|2431.1|2425.1|2422.1|2416.1|156
1708965600000|2024-02-26 16:40:00|2430.1|2424.1|2427.4|2421.4|2430.1|2424.1|2426.9|2420.9|49
1708965900000|2024-02-26 16:45:00|2427.6|2421.6|2430.9|2424.9|2431.4|2425.4|2427.6|2421.6|27
1708966200000|2024-02-26 16:50:00|2430.6|2424.6|2431.1|2425.1|2431.6|2425.6|2429.6|2423.6|25
1708966500000|2024-02-26 16:55:00|2431.4|2425.4|2429.4|2423.4|2431.9|2425.9|2429.4|2423.4|36
1708966800000|2024-02-26 17:00:00|2429.1|2423.1|2427.4|2421.4|2429.4|2423.4|2427.4|2421.4|20
1708967100000|2024-02-26 17:05:00|2427.1|2421.1|2428.1|2422.1|2428.6|2422.6|2427.1|2421.1|12
1708967400000|2024-02-26 17:10:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2427.9|2421.9|18
1708967700000|2024-02-26 17:15:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|8
1708968000000|2024-02-26 17:20:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1708968300000|2024-02-26 17:25:00|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|6
1708968600000|2024-02-26 17:30:00|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|48
1708968900000|2024-02-26 17:35:00|2429.4|2423.4|2428.1|2422.1|2429.9|2423.9|2428.1|2422.1|24
1708969200000|2024-02-26 17:40:00|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|5
1708969500000|2024-02-26 17:45:00|2428.1|2422.1|2429.4|2423.4|2429.4|2423.4|2427.9|2421.9|12
1708969800000|2024-02-26 17:50:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|5
1708970100000|2024-02-26 17:55:00|2428.4|2422.4|2428.9|2422.9|2429.1|2423.1|2428.4|2422.4|10
1708970400000|2024-02-26 18:00:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|13
1708970700000|2024-02-26 18:05:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|8
1708971000000|2024-02-26 18:10:00|2429.4|2423.4|2429.1|2423.1|2429.8|2423.8|2429.1|2423.1|10
1708971300000|2024-02-26 18:15:00|2429|2423|2429|2423|2429.1|2423.1|2429|2423|3
1708971600000|2024-02-26 18:20:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.1|2423.1|6
1708971900000|2024-02-26 18:25:00|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1708972200000|2024-02-26 18:30:00|2429.5|2423.5|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|10
1708972500000|2024-02-26 18:35:00|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2426.4|2420.4|10
1708972800000|2024-02-26 18:40:00|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|5
1708973100000|2024-02-26 18:45:00|2428.1|2422.1|2428.1|2422.1|2428.3|2422.3|2427.9|2421.9|4
1708973400000|2024-02-26 18:50:00|2428.4|2422.4|2427.9|2421.9|2429.3|2423.3|2427.9|2421.9|15
1708973700000|2024-02-26 18:55:00|2427.5|2421.5|2433|2414.3|2434|2421.5|2427.5|2413.5|7
1708995600000|2024-02-27 01:00:00|2429.4|2423.4|2427.6|2421.6|2430|2424|2427.4|2421.4|39
1708995900000|2024-02-27 01:05:00|2427.9|2421.9|2427.3|2421.3|2428.4|2422.4|2426.3|2420.3|52
1708996200000|2024-02-27 01:10:00|2427.5|2421.5|2430|2424|2430.8|2424.8|2427.5|2421.5|46
1708996500000|2024-02-27 01:15:00|2429.8|2423.8|2429.8|2423.8|2431.4|2425.4|2427|2421|61
1708996800000|2024-02-27 01:20:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2428.8|2422.8|54
1708997100000|2024-02-27 01:25:00|2430.3|2424.3|2433|2427|2433.3|2427.3|2430|2424|75
1708997400000|2024-02-27 01:30:00|2432.8|2426.8|2435.3|2429.3|2435.8|2429.8|2432.5|2426.5|65
1708997700000|2024-02-27 01:35:00|2435|2429|2432.5|2426.5|2436.8|2430.8|2432.5|2426.5|60
1708998000000|2024-02-27 01:40:00|2432.3|2426.3|2431.3|2425.3|2432.5|2426.5|2431.3|2425.3|47
1708998300000|2024-02-27 01:45:00|2431|2425|2430|2424|2431.8|2425.8|2429.8|2423.8|25
1708998600000|2024-02-27 01:50:00|2430.3|2424.3|2429.5|2423.5|2431|2425|2428|2422|42
1708998900000|2024-02-27 01:55:00|2429.8|2423.8|2433.3|2427.3|2433.3|2427.3|2429.8|2423.8|33
1708999200000|2024-02-27 02:00:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2431.8|2425.8|32
1708999500000|2024-02-27 02:05:00|2433.5|2427.5|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|27
1708999800000|2024-02-27 02:10:00|2434.3|2428.3|2433|2427|2434.5|2428.5|2432.8|2426.8|29
1709000100000|2024-02-27 02:15:00|2432.8|2426.8|2431.5|2425.5|2432.8|2426.8|2431|2425|7
1709000400000|2024-02-27 02:20:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430|2424|9
1709000700000|2024-02-27 02:25:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|11
1709001000000|2024-02-27 02:30:00|2430.5|2424.5|2430.8|2424.8|2433.8|2427.8|2430.3|2424.3|48
1709001300000|2024-02-27 02:35:00|2431|2425|2433.8|2427.8|2434.8|2428.8|2430.5|2424.5|37
1709001600000|2024-02-27 02:40:00|2433.5|2427.5|2434|2428|2434|2428|2432|2426|36
1709001900000|2024-02-27 02:45:00|2433.8|2427.8|2433.3|2427.3|2434|2428|2432.8|2426.8|30
1709002200000|2024-02-27 02:50:00|2433|2427|2434.5|2428.5|2434.5|2428.5|2433|2427|8
1709002500000|2024-02-27 02:55:00|2434.3|2428.3|2433.8|2427.8|2436|2430|2433.8|2427.8|34
1709002800000|2024-02-27 03:00:00|2434.3|2428.3|2432.3|2426.3|2434.5|2428.5|2432.3|2426.3|63
1709003100000|2024-02-27 03:05:00|2432.5|2426.5|2433.3|2427.3|2434.3|2428.3|2432.3|2426.3|43
1709003400000|2024-02-27 03:10:00|2433.5|2427.5|2433|2427|2434.3|2428.3|2433|2427|42
1709003700000|2024-02-27 03:15:00|2432.8|2426.8|2434.5|2428.5|2434.8|2428.8|2432.3|2426.3|25
1709004000000|2024-02-27 03:20:00|2434.8|2428.8|2435.5|2429.5|2436.3|2430.3|2434.8|2428.8|32
1709004300000|2024-02-27 03:25:00|2435.3|2429.3|2436|2430|2436.3|2430.3|2434.8|2428.8|16
1709004600000|2024-02-27 03:30:00|2435.8|2429.8|2435.3|2429.3|2436|2430|2435.3|2429.3|5
1709004900000|2024-02-27 03:35:00|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|5
1709005200000|2024-02-27 03:40:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|8
1709005500000|2024-02-27 03:45:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1709005800000|2024-02-27 03:50:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1709006100000|2024-02-27 03:55:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2434.3|2428.3|5
1709006400000|2024-02-27 04:00:00|2434|2428|2435|2429|2435|2429|2433.8|2427.8|7
1709006700000|2024-02-27 04:05:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1709007000000|2024-02-27 04:10:00|2435.5|2429.5|2436.3|2430.3|2436.8|2430.8|2435.5|2429.5|9
1709007300000|2024-02-27 04:15:00|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|6
1709007600000|2024-02-27 04:20:00|2435|2429|2435.3|2429.3|2435.5|2429.5|2434.5|2428.5|12
1709007900000|2024-02-27 04:25:00|2435|2429|2435.3|2429.3|2435.5|2429.5|2435|2429|6
1709008500000|2024-02-27 04:35:00|2435|2429|2433.8|2427.8|2435|2429|2433.8|2427.8|11
1709008800000|2024-02-27 04:40:00|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|5
1709009100000|2024-02-27 04:45:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|9
1709009400000|2024-02-27 04:50:00|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|6
1709009700000|2024-02-27 04:55:00|2434.3|2428.3|2436.3|2430.3|2437.3|2431.3|2434.3|2428.3|13
1709010000000|2024-02-27 05:00:00|2436.5|2430.5|2436.5|2430.5|2437|2431|2436.5|2430.5|5
1709010300000|2024-02-27 05:05:00|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1709010600000|2024-02-27 05:10:00|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2436.8|2430.8|5
1709010900000|2024-02-27 05:15:00|2438|2432|2437|2431|2438|2432|2437|2431|17
1709011200000|2024-02-27 05:20:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1709011500000|2024-02-27 05:25:00|2436.3|2430.3|2437.5|2431.5|2437.5|2431.5|2435.5|2429.5|12
1709011800000|2024-02-27 05:30:00|2437.3|2431.3|2434|2428|2437.5|2431.5|2434|2428|41
1709012100000|2024-02-27 05:35:00|2433.8|2427.8|2434.3|2428.3|2435|2429|2433.3|2427.3|25
1709012400000|2024-02-27 05:40:00|2434|2428|2434.5|2428.5|2435.3|2429.3|2433.3|2427.3|17
1709012700000|2024-02-27 05:45:00|2434.3|2428.3|2436.3|2430.3|2436.8|2430.8|2434.3|2428.3|14
1709013000000|2024-02-27 05:50:00|2436|2430|2437|2431|2437.5|2431.5|2436|2430|14
1709013300000|2024-02-27 05:55:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|12
1709013600000|2024-02-27 06:00:00|2437|2431|2438|2432|2438.3|2432.3|2436.3|2430.3|33
1709013900000|2024-02-27 06:05:00|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.5|2431.5|21
1709014200000|2024-02-27 06:10:00|2438.3|2432.3|2439.3|2433.3|2440|2434|2438|2432|29
1709014500000|2024-02-27 06:15:00|2439|2433|2439.8|2433.8|2440.8|2434.8|2437.5|2431.5|31
1709014800000|2024-02-27 06:20:00|2439.5|2433.5|2440|2434|2440.3|2434.3|2439|2433|29
1709015100000|2024-02-27 06:25:00|2439.8|2433.8|2440.3|2434.3|2440.8|2434.8|2438.8|2432.8|17
1709015400000|2024-02-27 06:30:00|2440|2434|2441.5|2435.5|2442|2436|2439.5|2433.5|19
1709015700000|2024-02-27 06:35:00|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2440.8|2434.8|8
1709016000000|2024-02-27 06:40:00|2441|2435|2441|2435|2441.3|2435.3|2440.5|2434.5|19
1709016300000|2024-02-27 06:45:00|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|8
1709016600000|2024-02-27 06:50:00|2440.8|2434.8|2441.8|2435.8|2442|2436|2440.3|2434.3|33
1709016900000|2024-02-27 06:55:00|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2440.5|2434.5|91
1709017200000|2024-02-27 07:00:00|2441.8|2435.8|2441.5|2435.5|2442.3|2436.3|2441.3|2435.3|10
1709017500000|2024-02-27 07:05:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1709017800000|2024-02-27 07:10:00|2442.5|2436.5|2448|2442|2448.5|2442.5|2442.5|2436.5|33
1709018100000|2024-02-27 07:15:00|2448.3|2442.3|2445.3|2439.3|2448.5|2442.5|2444.8|2438.8|26
1709018400000|2024-02-27 07:20:00|2445|2439|2447.3|2441.3|2447.8|2441.8|2445|2439|13
1709018700000|2024-02-27 07:25:00|2447.5|2441.5|2447|2441|2448.3|2442.3|2446|2440|22
1709019000000|2024-02-27 07:30:00|2447.3|2441.3|2445.3|2439.3|2447.5|2441.5|2445|2439|25
1709019300000|2024-02-27 07:35:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2444.8|2438.8|29
1709019600000|2024-02-27 07:40:00|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444|2438|14
1709019900000|2024-02-27 07:45:00|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2442.3|2436.3|29
1709020200000|2024-02-27 07:50:00|2444.5|2438.5|2445.5|2439.5|2445.8|2439.8|2444|2438|16
1709020500000|2024-02-27 07:55:00|2445.4|2439.4|2445.4|2439.4|2448.6|2442.6|2443.9|2437.9|47
1709020800000|2024-02-27 08:00:00|2445.6|2439.6|2446.1|2440.1|2447.3|2441.3|2443.4|2437.4|54
1709021100000|2024-02-27 08:05:00|2446.4|2440.4|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|18
1709021400000|2024-02-27 08:10:00|2446.1|2440.1|2446.9|2440.9|2448.1|2442.1|2445.6|2439.6|24
1709021700000|2024-02-27 08:15:00|2446.6|2440.6|2450.4|2444.4|2451.4|2445.4|2445.6|2439.6|44
1709022000000|2024-02-27 08:20:00|2450.6|2444.6|2450.9|2444.9|2452.4|2446.4|2450.1|2444.1|70
1709022300000|2024-02-27 08:25:00|2450.6|2444.6|2447.6|2441.6|2451.6|2445.6|2447.1|2441.1|34
1709022600000|2024-02-27 08:30:00|2447.4|2441.4|2444.9|2438.9|2449.6|2443.6|2443.9|2437.9|57
1709022900000|2024-02-27 08:35:00|2444.6|2438.6|2446.6|2440.6|2446.6|2440.6|2444.6|2438.6|29
1709023200000|2024-02-27 08:40:00|2446.4|2440.4|2443.9|2437.9|2446.6|2440.6|2443.6|2437.6|39
1709023500000|2024-02-27 08:45:00|2444.1|2438.1|2441.9|2435.9|2444.9|2438.9|2441.4|2435.4|48
1709023800000|2024-02-27 08:50:00|2442.1|2436.1|2440.6|2434.6|2442.1|2436.1|2439.9|2433.9|23
1709024100000|2024-02-27 08:55:00|2440.4|2434.4|2442.4|2436.4|2442.4|2436.4|2439.6|2433.6|33
1709024400000|2024-02-27 09:00:00|2442.1|2436.1|2443.4|2437.4|2445.1|2439.1|2442.1|2436.1|55
1709024700000|2024-02-27 09:05:00|2443.6|2437.6|2439.9|2433.9|2443.6|2437.6|2438.9|2432.9|41
1709025000000|2024-02-27 09:10:00|2439.6|2433.6|2441.1|2435.1|2441.4|2435.4|2438.9|2432.9|40
1709025300000|2024-02-27 09:15:00|2441.4|2435.4|2441.1|2435.1|2443.9|2437.9|2441.1|2435.1|48
1709025600000|2024-02-27 09:20:00|2440.9|2434.9|2443.4|2437.4|2444.4|2438.4|2439.1|2433.1|60
1709025900000|2024-02-27 09:25:00|2443.1|2437.1|2445.6|2439.6|2445.6|2439.6|2441.9|2435.9|36
1709026200000|2024-02-27 09:30:00|2445.4|2439.4|2445.4|2439.4|2445.9|2439.9|2443.6|2437.6|31
1709026500000|2024-02-27 09:35:00|2445.1|2439.1|2440.6|2434.6|2445.1|2439.1|2440.4|2434.4|42
1709026800000|2024-02-27 09:40:00|2440.9|2434.9|2435.6|2429.6|2441.4|2435.4|2435.6|2429.6|38
1709027100000|2024-02-27 09:45:00|2435.4|2429.4|2435.1|2429.1|2438.4|2432.4|2435.1|2429.1|40
1709027400000|2024-02-27 09:50:00|2434.9|2428.9|2435.4|2429.4|2437.1|2431.1|2434.4|2428.4|34
1709027700000|2024-02-27 09:55:00|2435.1|2429.1|2436.4|2430.4|2437.1|2431.1|2434.1|2428.1|27
1709028000000|2024-02-27 10:00:00|2436.6|2430.6|2437.1|2431.1|2438.9|2432.9|2436.4|2430.4|36
1709028300000|2024-02-27 10:05:00|2436.9|2430.9|2435.9|2429.9|2439.4|2433.4|2435.6|2429.6|41
1709028600000|2024-02-27 10:10:00|2435.6|2429.6|2435.9|2429.9|2436.6|2430.6|2435.4|2429.4|26
1709028900000|2024-02-27 10:15:00|2435.6|2429.6|2435.4|2429.4|2436.6|2430.6|2434.9|2428.9|27
1709029200000|2024-02-27 10:20:00|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|5
1709029500000|2024-02-27 10:25:00|2435.4|2429.4|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|14
1709029800000|2024-02-27 10:30:00|2435.4|2429.4|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|10
1709030100000|2024-02-27 10:35:00|2435.4|2429.4|2437.4|2431.4|2438.9|2432.9|2434.9|2428.9|28
1709030400000|2024-02-27 10:40:00|2437.1|2431.1|2438.4|2432.4|2439.6|2433.6|2437.1|2431.1|16
1709030700000|2024-02-27 10:45:00|2438.6|2432.6|2438.6|2432.6|2440.9|2434.9|2437.6|2431.6|30
1709031000000|2024-02-27 10:50:00|2438.4|2432.4|2438.4|2432.4|2440.6|2434.6|2437.9|2431.9|26
1709031300000|2024-02-27 10:55:00|2438.1|2432.1|2438.4|2432.4|2439.6|2433.6|2437.9|2431.9|25
1709031600000|2024-02-27 11:00:00|2438.6|2432.6|2438.6|2432.6|2440.1|2434.1|2438.6|2432.6|14
1709031900000|2024-02-27 11:05:00|2438.9|2432.9|2436.4|2430.4|2438.9|2432.9|2436.4|2430.4|20
1709032200000|2024-02-27 11:10:00|2436.6|2430.6|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|14
1709032500000|2024-02-27 11:15:00|2436.9|2430.9|2435.9|2429.9|2437.1|2431.1|2435.1|2429.1|18
1709032800000|2024-02-27 11:20:00|2435.6|2429.6|2435.1|2429.1|2435.9|2429.9|2435.1|2429.1|13
1709033100000|2024-02-27 11:25:00|2435.4|2429.4|2435.4|2429.4|2435.9|2429.9|2435.1|2429.1|9
1709033400000|2024-02-27 11:30:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2434.4|2428.4|7
1709033700000|2024-02-27 11:35:00|2435.9|2429.9|2436.4|2430.4|2436.9|2430.9|2435.9|2429.9|13
1709034000000|2024-02-27 11:40:00|2436.1|2430.1|2436.1|2430.1|2436.4|2430.4|2435.6|2429.6|12
1709034300000|2024-02-27 11:45:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|6
1709034600000|2024-02-27 11:50:00|2435.9|2429.9|2435.9|2429.9|2436.9|2430.9|2435.9|2429.9|8
1709034900000|2024-02-27 11:55:00|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2434.6|2428.6|20
1709035200000|2024-02-27 12:00:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|13
1709035500000|2024-02-27 12:05:00|2436.1|2430.1|2438.9|2432.9|2439.1|2433.1|2435.6|2429.6|25
1709035800000|2024-02-27 12:10:00|2439.1|2433.1|2440.9|2434.9|2440.9|2434.9|2438.6|2432.6|26
1709036100000|2024-02-27 12:15:00|2440.6|2434.6|2438.9|2432.9|2440.6|2434.6|2438.4|2432.4|22
1709036400000|2024-02-27 12:20:00|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2437.1|2431.1|12
1709036700000|2024-02-27 12:25:00|2438.6|2432.6|2439.4|2433.4|2440.1|2434.1|2438.6|2432.6|12
1709037000000|2024-02-27 12:30:00|2439.6|2433.6|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|25
1709037300000|2024-02-27 12:35:00|2438.6|2432.6|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|20
1709037600000|2024-02-27 12:40:00|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2439.4|2433.4|20
1709037900000|2024-02-27 12:45:00|2440.6|2434.6|2439.1|2433.1|2441.4|2435.4|2438.9|2432.9|20
1709038200000|2024-02-27 12:50:00|2439.4|2433.4|2444.9|2438.9|2445.4|2439.4|2439.4|2433.4|39
1709038500000|2024-02-27 12:55:00|2443.9|2437.9|2441.4|2435.4|2444|2438|2440.6|2434.6|35
1709038800000|2024-02-27 13:00:00|2441.1|2435.1|2438.9|2432.9|2444.8|2438.8|2438.4|2432.4|128
1709039100000|2024-02-27 13:05:00|2439.1|2433.1|2438.4|2432.4|2439.9|2433.9|2438.4|2432.4|54
1709039400000|2024-02-27 13:10:00|2438.6|2432.6|2437.4|2431.4|2439.1|2433.1|2436.6|2430.6|54
1709039700000|2024-02-27 13:15:00|2437.1|2431.1|2433.9|2427.9|2437.9|2431.9|2433.4|2427.4|49
1709040000000|2024-02-27 13:20:00|2433.6|2427.6|2435.9|2429.9|2437.1|2431.1|2432.9|2426.9|38
1709040300000|2024-02-27 13:25:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2433.9|2427.9|49
1709040600000|2024-02-27 13:30:00|2435.9|2429.9|2435.4|2429.4|2436.6|2430.6|2434.9|2428.9|42
1709040900000|2024-02-27 13:35:00|2435.6|2429.6|2436.1|2430.1|2436.6|2430.6|2434.9|2428.9|31
1709041200000|2024-02-27 13:40:00|2436.4|2430.4|2436.1|2430.1|2437.6|2431.6|2435.4|2429.4|30
1709041500000|2024-02-27 13:45:00|2436.4|2430.4|2439.1|2433.1|2439.1|2433.1|2435.1|2429.1|40
1709041800000|2024-02-27 13:50:00|2439.4|2433.4|2438.4|2432.4|2439.9|2433.9|2438.1|2432.1|16
1709042100000|2024-02-27 13:55:00|2438.1|2432.1|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|9
1709042400000|2024-02-27 14:00:00|2437.9|2431.9|2435.1|2429.1|2438.1|2432.1|2435.1|2429.1|32
1709042700000|2024-02-27 14:05:00|2435.4|2429.4|2434.6|2428.6|2436.6|2430.6|2434.6|2428.6|22
1709043000000|2024-02-27 14:10:00|2434.4|2428.4|2434.4|2428.4|2435.4|2429.4|2433.6|2427.6|41
1709043300000|2024-02-27 14:15:00|2433.9|2427.9|2434.4|2428.4|2435.6|2429.6|2433.4|2427.4|76
1709043600000|2024-02-27 14:20:00|2434.9|2428.9|2431.4|2425.4|2434.9|2428.9|2431.4|2425.4|49
1709043900000|2024-02-27 14:25:00|2431.6|2425.6|2430.4|2424.4|2432.9|2426.9|2430.4|2424.4|22
1709044200000|2024-02-27 14:30:00|2430.6|2424.6|2433.4|2427.4|2433.4|2427.4|2430.4|2424.4|34
1709044500000|2024-02-27 14:35:00|2433.6|2427.6|2432.4|2426.4|2434.1|2428.1|2432.1|2426.1|48
1709044800000|2024-02-27 14:40:00|2432.1|2426.1|2429.6|2423.6|2432.1|2426.1|2429.6|2423.6|32
1709045100000|2024-02-27 14:45:00|2429.4|2423.4|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|46
1709045400000|2024-02-27 14:50:00|2429.9|2423.9|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|42
1709045700000|2024-02-27 14:55:00|2429.9|2423.9|2429.4|2423.4|2430.9|2424.9|2429.1|2423.1|28
1709046000000|2024-02-27 15:00:00|2429.6|2423.6|2426.6|2420.6|2431.9|2425.9|2425.8|2419.8|84
1709046300000|2024-02-27 15:05:00|2426.4|2420.4|2427.1|2421.1|2427.9|2421.9|2425.9|2419.9|30
1709046600000|2024-02-27 15:10:00|2426.9|2420.9|2427.9|2421.9|2427.9|2421.9|2426.1|2420.1|32
1709046900000|2024-02-27 15:15:00|2428.1|2422.1|2427.4|2421.4|2428.6|2422.6|2425.9|2419.9|35
1709047200000|2024-02-27 15:20:00|2427.1|2421.1|2423.1|2417.1|2427.1|2421.1|2422.6|2416.6|23
1709047500000|2024-02-27 15:25:00|2422.9|2416.9|2428.9|2422.9|2428.9|2422.9|2422.4|2416.4|39
1709047800000|2024-02-27 15:30:00|2428.6|2422.6|2429.1|2423.1|2429.6|2423.6|2427.6|2421.6|28
1709048100000|2024-02-27 15:35:00|2428.6|2422.6|2424.4|2418.4|2428.6|2422.6|2423.6|2417.6|23
1709048400000|2024-02-27 15:40:00|2424.1|2418.1|2423.9|2417.9|2425.1|2419.1|2423.1|2417.1|57
1709048700000|2024-02-27 15:45:00|2424.1|2418.1|2425.4|2419.4|2426.1|2420.1|2423.9|2417.9|182
1709049000000|2024-02-27 15:50:00|2425.6|2419.6|2427.6|2421.6|2429.4|2423.4|2425.6|2419.6|23
1709049300000|2024-02-27 15:55:00|2427.9|2421.9|2427.4|2421.4|2429.1|2423.1|2427.1|2421.1|47
1709049600000|2024-02-27 16:00:00|2427.1|2421.1|2429.6|2423.6|2430.1|2424.1|2426.9|2420.9|42
1709049900000|2024-02-27 16:05:00|2429.9|2423.9|2433.6|2427.6|2435.9|2429.9|2428.9|2422.9|42
1709050200000|2024-02-27 16:10:00|2433.9|2427.9|2433.6|2427.6|2434.4|2428.4|2432.1|2426.1|51
1709050500000|2024-02-27 16:15:00|2433.9|2427.9|2431.9|2425.9|2433.9|2427.9|2431.4|2425.4|44
1709050800000|2024-02-27 16:20:00|2431.6|2425.6|2427.9|2421.9|2431.6|2425.6|2427.9|2421.9|48
1709051100000|2024-02-27 16:25:00|2428.6|2422.6|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|59
1709051400000|2024-02-27 16:30:00|2429.9|2423.9|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|49
1709051700000|2024-02-27 16:35:00|2428.9|2422.9|2425.1|2419.1|2430.4|2424.4|2420.8|2414.8|123
1709052000000|2024-02-27 16:40:00|2425.4|2419.4|2422.4|2416.4|2425.4|2419.4|2420.9|2414.9|51
1709052300000|2024-02-27 16:45:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2419.8|2413.8|48
1709052600000|2024-02-27 16:50:00|2421.9|2415.9|2420.3|2414.3|2422.4|2416.4|2419.9|2413.9|49
1709052900000|2024-02-27 16:55:00|2420.1|2414.1|2422.4|2416.4|2423.4|2417.4|2419.9|2413.9|27
1709053200000|2024-02-27 17:00:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|20
1709053500000|2024-02-27 17:05:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2422.6|2416.6|18
1709053800000|2024-02-27 17:10:00|2424.6|2418.6|2424.1|2418.1|2425.1|2419.1|2423.9|2417.9|11
1709054100000|2024-02-27 17:15:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|7
1709054400000|2024-02-27 17:20:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|11
1709054700000|2024-02-27 17:25:00|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1709055000000|2024-02-27 17:30:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1709055300000|2024-02-27 17:35:00|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|3
1709055600000|2024-02-27 17:40:00|2422.9|2416.9|2423.4|2417.4|2423.6|2417.6|2422.9|2416.9|4
1709055900000|2024-02-27 17:45:00|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.4|2417.4|9
1709056200000|2024-02-27 17:50:00|2423.9|2417.9|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|3
1709056500000|2024-02-27 17:55:00|2424.6|2418.6|2423.3|2417.3|2424.6|2418.6|2421.8|2415.8|24
1709056800000|2024-02-27 18:00:00|2423.5|2417.5|2424.5|2418.5|2425.3|2419.3|2423.5|2417.5|15
1709057100000|2024-02-27 18:05:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|7
1709057400000|2024-02-27 18:10:00|2424.3|2418.3|2422.3|2416.3|2424.3|2418.3|2422.3|2416.3|10
1709057700000|2024-02-27 18:15:00|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|14
1709058000000|2024-02-27 18:20:00|2423.6|2417.6|2421.5|2415.5|2423.8|2417.8|2421.3|2415.3|12
1709058300000|2024-02-27 18:25:00|2421.6|2415.6|2422|2416|2422.3|2416.3|2421.6|2415.6|5
1709058600000|2024-02-27 18:30:00|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|4
1709059200000|2024-02-27 18:40:00|2422.1|2416.1|2421.8|2415.8|2422.1|2416.1|2421.8|2415.8|2
1709059500000|2024-02-27 18:45:00|2421.5|2415.5|2421.3|2415.3|2421.6|2415.6|2421.3|2415.3|6
1709059800000|2024-02-27 18:50:00|2420.8|2414.8|2420.5|2414.5|2421|2415|2419.9|2413.9|14
1709060100000|2024-02-27 18:55:00|2427|2408.3|2429|2410.3|2429|2410.3|2426.3|2407.5|8
1709082000000|2024-02-28 01:00:00|2423.3|2417.3|2420.9|2414.9|2423.3|2417.3|2420.8|2414.8|70
1709082300000|2024-02-28 01:05:00|2420.6|2414.6|2414.9|2408.9|2421.4|2415.4|2414.8|2408.8|102
1709082600000|2024-02-28 01:10:00|2415.1|2409.1|2414|2408|2415.5|2409.5|2412.5|2406.5|113
1709082900000|2024-02-28 01:15:00|2414.3|2408.3|2416.3|2410.3|2416.5|2410.5|2412.3|2406.3|73
1709083200000|2024-02-28 01:20:00|2416|2410|2419.8|2413.8|2420|2414|2416|2410|87
1709083500000|2024-02-28 01:25:00|2419.5|2413.5|2419.8|2413.8|2421.5|2415.5|2419|2413|63
1709083800000|2024-02-28 01:30:00|2419.5|2413.5|2418.5|2412.5|2420.5|2414.5|2418.5|2412.5|57
1709084100000|2024-02-28 01:35:00|2418.3|2412.3|2420.8|2414.8|2421.3|2415.3|2417.8|2411.8|62
1709084400000|2024-02-28 01:40:00|2420.5|2414.5|2422.8|2416.8|2423|2417|2419.8|2413.8|59
1709084700000|2024-02-28 01:45:00|2423|2417|2420.8|2414.8|2423|2417|2420.3|2414.3|55
1709085000000|2024-02-28 01:50:00|2421|2415|2418.5|2412.5|2421|2415|2418.5|2412.5|49
1709085300000|2024-02-28 01:55:00|2418.8|2412.8|2419.8|2413.8|2420.3|2414.3|2417.8|2411.8|52
1709085600000|2024-02-28 02:00:00|2420|2414|2420.3|2414.3|2421.3|2415.3|2419.5|2413.5|100
1709085900000|2024-02-28 02:05:00|2420|2414|2416.8|2410.8|2420.3|2414.3|2415|2409|106
1709086200000|2024-02-28 02:10:00|2417|2411|2417.3|2411.3|2417.5|2411.5|2415.5|2409.5|36
1709086800000|2024-02-28 02:20:00|2417.5|2411.5|2417.8|2411.8|2418|2412|2417.5|2411.5|6
1709087100000|2024-02-28 02:25:00|2417.5|2411.5|2417|2411|2417.5|2411.5|2416.8|2410.8|8
1709087400000|2024-02-28 02:30:00|2416.8|2410.8|2419.5|2413.5|2421|2415|2416.8|2410.8|45
1709087700000|2024-02-28 02:35:00|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2417.3|2411.3|25
1709088000000|2024-02-28 02:40:00|2418.3|2412.3|2415.3|2409.3|2418.3|2412.3|2415|2409|31
1709088300000|2024-02-28 02:45:00|2415|2409|2415.8|2409.8|2416|2410|2411.8|2405.8|46
1709088600000|2024-02-28 02:50:00|2416|2410|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|27
1709088900000|2024-02-28 02:55:00|2415.8|2409.8|2416.3|2410.3|2417|2411|2414.8|2408.8|32
1709089200000|2024-02-28 03:00:00|2416|2410|2415.5|2409.5|2416.3|2410.3|2415|2409|29
1709089500000|2024-02-28 03:05:00|2415.3|2409.3|2413.8|2407.8|2416.3|2410.3|2413.8|2407.8|29
1709089800000|2024-02-28 03:10:00|2413.5|2407.5|2410|2404|2413.5|2407.5|2410|2404|42
1709090100000|2024-02-28 03:15:00|2409.8|2403.8|2409|2403|2411.5|2405.5|2408.5|2402.5|31
1709090400000|2024-02-28 03:20:00|2409.3|2403.3|2412.5|2406.5|2412.8|2406.8|2409.3|2403.3|52
1709090700000|2024-02-28 03:25:00|2412.3|2406.3|2411.3|2405.3|2412.8|2406.8|2410.3|2404.3|43
1709091000000|2024-02-28 03:30:00|2411.5|2405.5|2411.8|2405.8|2413|2407|2411.5|2405.5|15
1709091300000|2024-02-28 03:35:00|2412|2406|2411.3|2405.3|2412|2406|2411.3|2405.3|8
1709091600000|2024-02-28 03:40:00|2411.5|2405.5|2411|2405|2412.5|2406.5|2411|2405|15
1709091900000|2024-02-28 03:45:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|4
1709092200000|2024-02-28 03:50:00|2411.3|2405.3|2410.8|2404.8|2411.5|2405.5|2410.8|2404.8|5
1709092500000|2024-02-28 03:55:00|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2410.8|2404.8|10
1709092800000|2024-02-28 04:00:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1709093100000|2024-02-28 04:05:00|2412.5|2406.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|6
1709093400000|2024-02-28 04:10:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|4
1709093700000|2024-02-28 04:15:00|2411.5|2405.5|2412.5|2406.5|2412.8|2406.8|2411.5|2405.5|9
1709094000000|2024-02-28 04:20:00|2412.3|2406.3|2410.8|2404.8|2412.3|2406.3|2410.5|2404.5|6
1709094300000|2024-02-28 04:25:00|2410.5|2404.5|2409.3|2403.3|2410.8|2404.8|2409.3|2403.3|8
1709094600000|2024-02-28 04:30:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1709094900000|2024-02-28 04:35:00|2409.5|2403.5|2404|2398|2409.5|2403.5|2404|2398|13
1709095200000|2024-02-28 04:40:00|2403.9|2397.9|2405.3|2399.3|2405.3|2399.3|2403.3|2397.3|26
1709095500000|2024-02-28 04:45:00|2405|2399|2404|2398|2405.3|2399.3|2404|2398|8
1709095800000|2024-02-28 04:50:00|2403.8|2397.8|2404.8|2398.8|2404.8|2398.8|2403.8|2397.8|11
1709096100000|2024-02-28 04:55:00|2404.3|2398.3|2404|2398|2404.8|2398.8|2403.8|2397.8|13
1709096400000|2024-02-28 05:00:00|2403.8|2397.8|2405.3|2399.3|2405.3|2399.3|2403.5|2397.5|15
1709096700000|2024-02-28 05:05:00|2405|2399|2403.8|2397.8|2405|2399|2403.8|2397.8|17
1709097000000|2024-02-28 05:10:00|2404|2398|2406.5|2400.5|2406.5|2400.5|2404|2398|12
1709097300000|2024-02-28 05:15:00|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|28
1709097600000|2024-02-28 05:20:00|2407|2401|2407.5|2401.5|2407.8|2401.8|2406|2400|15
1709097900000|2024-02-28 05:25:00|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|9
1709098200000|2024-02-28 05:30:00|2407|2401|2410|2404|2410.3|2404.3|2406.8|2400.8|74
1709098500000|2024-02-28 05:35:00|2409.8|2403.8|2412.5|2406.5|2412.8|2406.8|2409.5|2403.5|85
1709098800000|2024-02-28 05:40:00|2412.3|2406.3|2413.5|2407.5|2413.8|2407.8|2411.5|2405.5|132
1709099100000|2024-02-28 05:45:00|2413.8|2407.8|2416|2410|2416.3|2410.3|2413.8|2407.8|31
1709099400000|2024-02-28 05:50:00|2415.8|2409.8|2414.3|2408.3|2416.3|2410.3|2413.8|2407.8|71
1709099700000|2024-02-28 05:55:00|2414|2408|2416.3|2410.3|2416.3|2410.3|2414|2408|32
1709100000000|2024-02-28 06:00:00|2416.5|2410.5|2414|2408|2417.8|2411.8|2413.8|2407.8|39
1709100300000|2024-02-28 06:05:00|2413.8|2407.8|2415.3|2409.3|2415.5|2409.5|2413.3|2407.3|26
1709100600000|2024-02-28 06:10:00|2415|2409|2415.8|2409.8|2416|2410|2414.3|2408.3|42
1709100900000|2024-02-28 06:15:00|2415.5|2409.5|2414.5|2408.5|2416.5|2410.5|2414.3|2408.3|66
1709101200000|2024-02-28 06:20:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2412.5|2406.5|101
1709101500000|2024-02-28 06:25:00|2414.5|2408.5|2415.3|2409.3|2416.3|2410.3|2414.3|2408.3|83
1709101800000|2024-02-28 06:30:00|2415.5|2409.5|2412.5|2406.5|2415.5|2409.5|2412|2406|35
1709102100000|2024-02-28 06:35:00|2412.3|2406.3|2412|2406|2413.8|2407.8|2411.5|2405.5|48
1709102400000|2024-02-28 06:40:00|2411.5|2405.5|2410.3|2404.3|2411.8|2405.8|2410|2404|61
1709102700000|2024-02-28 06:45:00|2410|2404|2408.3|2402.3|2410|2404|2407|2401|86
1709103000000|2024-02-28 06:50:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2406|2400|147
1709103300000|2024-02-28 06:55:00|2408.5|2402.5|2406.3|2400.3|2409.3|2403.3|2406.3|2400.3|88
1709103600000|2024-02-28 07:00:00|2406.5|2400.5|2404.5|2398.5|2407|2401|2404.3|2398.3|17
1709103900000|2024-02-28 07:05:00|2404.3|2398.3|2405|2399|2407|2401|2403.5|2397.5|24
1709104200000|2024-02-28 07:10:00|2405.3|2399.3|2404|2398|2406|2400|2403.5|2397.5|39
1709104500000|2024-02-28 07:15:00|2404.3|2398.3|2404|2398|2405.3|2399.3|2403.3|2397.3|23
1709104800000|2024-02-28 07:20:00|2404.3|2398.3|2403.5|2397.5|2406|2400|2403.3|2397.3|19
1709105100000|2024-02-28 07:25:00|2403.3|2397.3|2403.8|2397.8|2404.8|2398.8|2403.3|2397.3|22
1709105400000|2024-02-28 07:30:00|2404|2398|2405.3|2399.3|2405.5|2399.5|2403.5|2397.5|28
1709105700000|2024-02-28 07:35:00|2405.5|2399.5|2407|2401|2407|2401|2405|2399|23
1709106000000|2024-02-28 07:40:00|2406.8|2400.8|2405.8|2399.8|2407|2401|2405.8|2399.8|11
1709106300000|2024-02-28 07:45:00|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|13
1709106600000|2024-02-28 07:50:00|2404.8|2398.8|2401|2395|2404.8|2398.8|2400.8|2394.8|24
1709106900000|2024-02-28 07:55:00|2400.9|2394.9|2396.9|2390.9|2401.1|2395.1|2395|2389|45
1709107200000|2024-02-28 08:00:00|2396.6|2390.6|2386|2380|2397.1|2391.1|2383.5|2377.5|127
1709107500000|2024-02-28 08:05:00|2386.3|2380.3|2384.9|2378.9|2388.9|2382.9|2383.4|2377.4|71
1709107800000|2024-02-28 08:10:00|2385.6|2379.6|2384.6|2378.6|2389.4|2383.4|2384.4|2378.4|58
1709108100000|2024-02-28 08:15:00|2384.4|2378.4|2377.9|2371.9|2384.6|2378.6|2375.8|2369.8|75
1709108400000|2024-02-28 08:20:00|2377.6|2371.6|2380.1|2374.1|2380.9|2374.9|2376.9|2370.9|58
1709108700000|2024-02-28 08:25:00|2379.9|2373.9|2380.4|2374.4|2380.4|2374.4|2377.1|2371.1|42
1709109000000|2024-02-28 08:30:00|2380.1|2374.1|2386.9|2380.9|2386.9|2380.9|2380.1|2374.1|74
1709109300000|2024-02-28 08:35:00|2387.4|2381.4|2387.9|2381.9|2388.6|2382.6|2384.9|2378.9|41
1709109600000|2024-02-28 08:40:00|2387.6|2381.6|2385.9|2379.9|2389.1|2383.1|2384.1|2378.1|29
1709109900000|2024-02-28 08:45:00|2385.6|2379.6|2386.4|2380.4|2386.6|2380.6|2384.9|2378.9|22
1709110200000|2024-02-28 08:50:00|2386.6|2380.6|2389.1|2383.1|2390.1|2384.1|2386.4|2380.4|23
1709110500000|2024-02-28 08:55:00|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2386.4|2380.4|22
1709110800000|2024-02-28 09:00:00|2388.6|2382.6|2396.1|2390.1|2397.9|2391.9|2388.6|2382.6|65
1709111100000|2024-02-28 09:05:00|2395.9|2389.9|2392.4|2386.4|2396.1|2390.1|2391.6|2385.6|28
1709111400000|2024-02-28 09:10:00|2392.1|2386.1|2395.4|2389.4|2396.1|2390.1|2389.9|2383.9|42
1709111700000|2024-02-28 09:15:00|2395.1|2389.1|2394.6|2388.6|2395.6|2389.6|2393.4|2387.4|24
1709112000000|2024-02-28 09:20:00|2394.9|2388.9|2395.6|2389.6|2395.6|2389.6|2394.1|2388.1|26
1709112300000|2024-02-28 09:25:00|2395.9|2389.9|2398.6|2392.6|2399.6|2393.6|2395.9|2389.9|55
1709112600000|2024-02-28 09:30:00|2398.4|2392.4|2396.9|2390.9|2400.1|2394.1|2396.9|2390.9|41
1709112900000|2024-02-28 09:35:00|2397.1|2391.1|2395.4|2389.4|2397.1|2391.1|2395.1|2389.1|35
1709113200000|2024-02-28 09:40:00|2395.6|2389.6|2396.6|2390.6|2397.4|2391.4|2394.9|2388.9|33
1709113500000|2024-02-28 09:45:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2393.4|2387.4|27
1709113800000|2024-02-28 09:50:00|2393.4|2387.4|2396.4|2390.4|2396.4|2390.4|2393.1|2387.1|14
1709114100000|2024-02-28 09:55:00|2396.6|2390.6|2396.6|2390.6|2397.4|2391.4|2396.6|2390.6|31
1709114400000|2024-02-28 10:00:00|2396.9|2390.9|2395.9|2389.9|2396.9|2390.9|2394.9|2388.9|28
1709114700000|2024-02-28 10:05:00|2396.1|2390.1|2397.1|2391.1|2397.1|2391.1|2395.9|2389.9|24
1709115000000|2024-02-28 10:10:00|2396.9|2390.9|2394.1|2388.1|2397.1|2391.1|2393.4|2387.4|23
1709115300000|2024-02-28 10:15:00|2393.9|2387.9|2398.1|2392.1|2398.9|2392.9|2393.9|2387.9|15
1709115600000|2024-02-28 10:20:00|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2396.9|2390.9|14
1709115900000|2024-02-28 10:25:00|2398.1|2392.1|2398.1|2392.1|2398.6|2392.6|2397.9|2391.9|13
1709116200000|2024-02-28 10:30:00|2398.4|2392.4|2397.6|2391.6|2398.4|2392.4|2396.6|2390.6|20
1709116500000|2024-02-28 10:35:00|2397.9|2391.9|2397.4|2391.4|2398.1|2392.1|2397.1|2391.1|8
1709116800000|2024-02-28 10:40:00|2397.1|2391.1|2396.9|2390.9|2397.6|2391.6|2396.4|2390.4|23
1709117100000|2024-02-28 10:45:00|2396.6|2390.6|2395.4|2389.4|2397.1|2391.1|2395.1|2389.1|12
1709117400000|2024-02-28 10:50:00|2395.1|2389.1|2395.4|2389.4|2395.9|2389.9|2394.6|2388.6|16
1709117700000|2024-02-28 10:55:00|2395.1|2389.1|2393.6|2387.6|2395.4|2389.4|2393.6|2387.6|15
1709118000000|2024-02-28 11:00:00|2393.9|2387.9|2393.4|2387.4|2394.1|2388.1|2393.4|2387.4|11
1709118300000|2024-02-28 11:05:00|2393.6|2387.6|2392.9|2386.9|2394.1|2388.1|2392.9|2386.9|8
1709118600000|2024-02-28 11:10:00|2392.6|2386.6|2390.9|2384.9|2392.6|2386.6|2390.6|2384.6|16
1709118900000|2024-02-28 11:15:00|2391.1|2385.1|2392.6|2386.6|2393.1|2387.1|2391.1|2385.1|15
1709119200000|2024-02-28 11:20:00|2392.4|2386.4|2392.4|2386.4|2393.1|2387.1|2391.9|2385.9|17
1709119500000|2024-02-28 11:25:00|2392.6|2386.6|2393.4|2387.4|2393.6|2387.6|2392.6|2386.6|19
1709119800000|2024-02-28 11:30:00|2393.6|2387.6|2392.1|2386.1|2393.6|2387.6|2391.4|2385.4|25
1709120100000|2024-02-28 11:35:00|2392.4|2386.4|2393.6|2387.6|2393.9|2387.9|2392.4|2386.4|17
1709120400000|2024-02-28 11:40:00|2393.4|2387.4|2394.9|2388.9|2395.6|2389.6|2393.1|2387.1|17
1709120700000|2024-02-28 11:45:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2393.6|2387.6|16
1709121000000|2024-02-28 11:50:00|2394.4|2388.4|2396.4|2390.4|2396.4|2390.4|2393.9|2387.9|16
1709121300000|2024-02-28 11:55:00|2396.1|2390.1|2397.4|2391.4|2397.4|2391.4|2395.9|2389.9|14
1709121600000|2024-02-28 12:00:00|2397.1|2391.1|2396.9|2390.9|2398.4|2392.4|2395.6|2389.6|26
1709121900000|2024-02-28 12:05:00|2396.6|2390.6|2395.9|2389.9|2397.4|2391.4|2395.6|2389.6|18
1709122200000|2024-02-28 12:10:00|2396.1|2390.1|2399.4|2393.4|2399.6|2393.6|2395.6|2389.6|14
1709122500000|2024-02-28 12:15:00|2398.9|2392.9|2398.6|2392.6|2399.1|2393.1|2398.4|2392.4|8
1709122800000|2024-02-28 12:20:00|2398.4|2392.4|2397.4|2391.4|2399.1|2393.1|2396.1|2390.1|29
1709123100000|2024-02-28 12:25:00|2397.6|2391.6|2396.9|2390.9|2397.9|2391.9|2395.6|2389.6|19
1709123400000|2024-02-28 12:30:00|2397.1|2391.1|2397.9|2391.9|2398.6|2392.6|2396.9|2390.9|29
1709123700000|2024-02-28 12:35:00|2397.6|2391.6|2395.4|2389.4|2397.6|2391.6|2393.4|2387.4|39
1709124000000|2024-02-28 12:40:00|2395.1|2389.1|2399.6|2393.6|2400.6|2394.6|2394.4|2388.4|50
1709124300000|2024-02-28 12:45:00|2398.9|2392.9|2398.1|2392.1|2399.9|2393.9|2397.1|2391.1|44
1709124600000|2024-02-28 12:50:00|2397.9|2391.9|2394.1|2388.1|2398.1|2392.1|2392.9|2386.9|67
1709124900000|2024-02-28 12:55:00|2393.9|2387.9|2391.9|2385.9|2393.9|2387.9|2390.9|2384.9|79
1709125200000|2024-02-28 13:00:00|2392.1|2386.1|2398.6|2392.6|2398.9|2392.9|2391.8|2385.8|218
1709125500000|2024-02-28 13:05:00|2398.9|2392.9|2400.1|2394.1|2400.6|2394.6|2398.4|2392.4|146
1709125800000|2024-02-28 13:10:00|2399.9|2393.9|2400.1|2394.1|2401.4|2395.4|2398.4|2392.4|133
1709126100000|2024-02-28 13:15:00|2400.4|2394.4|2402.6|2396.6|2402.6|2396.6|2399.9|2393.9|52
1709126400000|2024-02-28 13:20:00|2402.4|2396.4|2401.9|2395.9|2403.6|2397.6|2401.4|2395.4|56
1709126700000|2024-02-28 13:25:00|2401.6|2395.6|2406.6|2400.6|2406.9|2400.9|2401.6|2395.6|78
1709127000000|2024-02-28 13:30:00|2406.4|2400.4|2408.4|2402.4|2409.9|2403.9|2406.4|2400.4|79
1709127300000|2024-02-28 13:35:00|2408.6|2402.6|2409.4|2403.4|2411.4|2405.4|2408.4|2402.4|64
1709127600000|2024-02-28 13:40:00|2409.6|2403.6|2403.4|2397.4|2409.6|2403.6|2403.1|2397.1|132
1709127900000|2024-02-28 13:45:00|2403.6|2397.6|2408.1|2402.1|2408.1|2402.1|2403.6|2397.6|48
1709128200000|2024-02-28 13:50:00|2408.4|2402.4|2406.1|2400.1|2409.1|2403.1|2405.6|2399.6|58
1709128500000|2024-02-28 13:55:00|2405.9|2399.9|2408.4|2402.4|2409.1|2403.1|2404.9|2398.9|46
1709128800000|2024-02-28 14:00:00|2408.1|2402.1|2409.9|2403.9|2410.4|2404.4|2406.6|2400.6|49
1709129100000|2024-02-28 14:05:00|2409.6|2403.6|2409.4|2403.4|2410.9|2404.9|2407.1|2401.1|46
1709129400000|2024-02-28 14:10:00|2409.1|2403.1|2409.6|2403.6|2409.6|2403.6|2406.9|2400.9|41
1709129700000|2024-02-28 14:15:00|2409.9|2403.9|2405.9|2399.9|2410.4|2404.4|2405.1|2399.1|36
1709130000000|2024-02-28 14:20:00|2405.6|2399.6|2405.4|2399.4|2406.4|2400.4|2404.4|2398.4|80
1709130300000|2024-02-28 14:25:00|2405.6|2399.6|2405.6|2399.6|2406.1|2400.1|2404.1|2398.1|57
1709130600000|2024-02-28 14:30:00|2405.9|2399.9|2406.1|2400.1|2407.6|2401.6|2404.4|2398.4|183
1709130900000|2024-02-28 14:35:00|2406.4|2400.4|2404.4|2398.4|2406.9|2400.9|2404.1|2398.1|18
1709131200000|2024-02-28 14:40:00|2403.9|2397.9|2405.9|2399.9|2407.4|2401.4|2403.1|2397.1|88
1709131500000|2024-02-28 14:45:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2404.4|2398.4|70
1709131800000|2024-02-28 14:50:00|2406.9|2400.9|2407.9|2401.9|2409.4|2403.4|2406.6|2400.6|69
1709132100000|2024-02-28 14:55:00|2408.1|2402.1|2408.9|2402.9|2411.4|2405.4|2407.9|2401.9|53
1709132400000|2024-02-28 15:00:00|2408.6|2402.6|2408.9|2402.9|2410.1|2404.1|2407.6|2401.6|52
1709132700000|2024-02-28 15:05:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2407.6|2401.6|54
1709133000000|2024-02-28 15:10:00|2408.9|2402.9|2408.6|2402.6|2410.1|2404.1|2407.1|2401.1|33
1709133300000|2024-02-28 15:15:00|2408.4|2402.4|2405.9|2399.9|2409.4|2403.4|2405.6|2399.6|44
1709133600000|2024-02-28 15:20:00|2405.6|2399.6|2405.9|2399.9|2406.6|2400.6|2405.4|2399.4|22
1709133900000|2024-02-28 15:25:00|2405.6|2399.6|2405.1|2399.1|2406.1|2400.1|2403.6|2397.6|43
1709134200000|2024-02-28 15:30:00|2404.9|2398.9|2403.1|2397.1|2404.9|2398.9|2403.1|2397.1|31
1709134500000|2024-02-28 15:35:00|2403.6|2397.6|2405.9|2399.9|2406.1|2400.1|2402.9|2396.9|32
1709134800000|2024-02-28 15:40:00|2405.6|2399.6|2404.6|2398.6|2406.1|2400.1|2404.6|2398.6|22
1709135100000|2024-02-28 15:45:00|2405.1|2399.1|2407.6|2401.6|2407.9|2401.9|2404.6|2398.6|22
1709135400000|2024-02-28 15:50:00|2407.4|2401.4|2409.6|2403.6|2410.1|2404.1|2407.1|2401.1|64
1709135700000|2024-02-28 15:55:00|2409.9|2403.9|2409.4|2403.4|2410.6|2404.6|2408.6|2402.6|35
1709136000000|2024-02-28 16:00:00|2409.1|2403.1|2413.4|2407.4|2413.4|2407.4|2408.4|2402.4|51
1709136300000|2024-02-28 16:05:00|2412.9|2406.9|2409.4|2403.4|2413.4|2407.4|2408.9|2402.9|52
1709136600000|2024-02-28 16:10:00|2409.6|2403.6|2411.1|2405.1|2411.9|2405.9|2409.6|2403.6|49
1709136900000|2024-02-28 16:15:00|2411.4|2405.4|2413.4|2407.4|2413.6|2407.6|2410.6|2404.6|122
1709137200000|2024-02-28 16:20:00|2413.1|2407.1|2412.6|2406.6|2414.1|2408.1|2410.6|2404.6|104
1709137500000|2024-02-28 16:25:00|2412.4|2406.4|2414.1|2408.1|2415.1|2409.1|2409.4|2403.4|69
1709137800000|2024-02-28 16:30:00|2413.9|2407.9|2414.4|2408.4|2415.1|2409.1|2413.4|2407.4|25
1709138100000|2024-02-28 16:35:00|2414.6|2408.6|2418.4|2412.4|2418.9|2412.9|2414.1|2408.1|107
1709138400000|2024-02-28 16:40:00|2418.1|2412.1|2415.6|2409.6|2418.1|2412.1|2414.1|2408.1|41
1709138700000|2024-02-28 16:45:00|2415.9|2409.9|2414.4|2408.4|2416.1|2410.1|2413.9|2407.9|32
1709139000000|2024-02-28 16:50:00|2414.9|2408.9|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|17
1709139300000|2024-02-28 16:55:00|2413.9|2407.9|2414.4|2408.4|2414.4|2408.4|2413.9|2407.9|18
1709139600000|2024-02-28 17:00:00|2414.1|2408.1|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|16
1709139900000|2024-02-28 17:05:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2413.9|2407.9|16
1709140200000|2024-02-28 17:10:00|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2412.6|2406.6|11
1709140500000|2024-02-28 17:15:00|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2413.6|2407.6|5
1709140800000|2024-02-28 17:20:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|5
1709141100000|2024-02-28 17:25:00|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.6|2407.6|9
1709141400000|2024-02-28 17:30:00|2413.4|2407.4|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|5
1709141700000|2024-02-28 17:35:00|2413.6|2407.6|2414.6|2408.6|2414.6|2408.6|2413.6|2407.6|6
1709142000000|2024-02-28 17:40:00|2414.9|2408.9|2415.1|2409.1|2415.9|2409.9|2414.9|2408.9|12
1709142300000|2024-02-28 17:45:00|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|10
1709142600000|2024-02-28 17:50:00|2416.6|2410.6|2415.9|2409.9|2416.6|2410.6|2415.1|2409.1|13
1709142900000|2024-02-28 17:55:00|2416|2410|2416|2410|2416.3|2410.3|2415.5|2409.5|12
1709143200000|2024-02-28 18:00:00|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2416|2410|17
1709143500000|2024-02-28 18:05:00|2417.1|2411.1|2415.8|2409.8|2417.1|2411.1|2415.5|2409.5|16
1709143800000|2024-02-28 18:10:00|2415.5|2409.5|2416.8|2410.8|2417|2411|2415.5|2409.5|16
1709144100000|2024-02-28 18:15:00|2416.5|2410.5|2417|2411|2417.5|2411.5|2416.5|2410.5|16
1709144400000|2024-02-28 18:20:00|2417.4|2411.4|2418|2412|2419.3|2413.3|2417.3|2411.3|8
1709144700000|2024-02-28 18:25:00|2418.1|2412.1|2419.1|2413.1|2419.6|2413.6|2418.1|2412.1|10
1709145000000|2024-02-28 18:30:00|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|3
1709145300000|2024-02-28 18:35:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|4
1709145600000|2024-02-28 18:40:00|2419.4|2413.4|2419.5|2413.5|2419.5|2413.5|2419.4|2413.4|2
1709145900000|2024-02-28 18:45:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.6|2413.6|3
1709146200000|2024-02-28 18:50:00|2419.6|2413.6|2420.3|2414.3|2421.5|2415.5|2419.5|2413.5|27
1709146500000|2024-02-28 18:55:00|2420|2414|2425|2406.3|2426.3|2414|2420|2406.3|5
1709168400000|2024-02-29 01:00:00|2411.3|2405.3|2411.4|2405.4|2412|2406|2410|2404|55
1709168700000|2024-02-29 01:05:00|2411.1|2405.1|2410|2404|2411.4|2405.4|2409|2403|35
1709169000000|2024-02-29 01:10:00|2409.8|2403.8|2411|2405|2411.5|2405.5|2409.5|2403.5|34
1709169300000|2024-02-29 01:15:00|2411.3|2405.3|2410.5|2404.5|2412.8|2406.8|2410.5|2404.5|48
1709169600000|2024-02-29 01:20:00|2410.3|2404.3|2409.5|2403.5|2410.5|2404.5|2408.3|2402.3|98
1709169900000|2024-02-29 01:25:00|2409.8|2403.8|2409.3|2403.3|2410.5|2404.5|2408.3|2402.3|38
1709170200000|2024-02-29 01:30:00|2409.5|2403.5|2410|2404|2410.8|2404.8|2408.5|2402.5|71
1709170500000|2024-02-29 01:35:00|2410.3|2404.3|2410.5|2404.5|2411|2405|2409.3|2403.3|61
1709170800000|2024-02-29 01:40:00|2410.8|2404.8|2417.3|2411.3|2418.5|2412.5|2410.8|2404.8|60
1709171100000|2024-02-29 01:45:00|2417.5|2411.5|2415|2409|2418.5|2412.5|2415|2409|36
1709171400000|2024-02-29 01:50:00|2414.8|2408.8|2417.5|2411.5|2418.3|2412.3|2414.8|2408.8|49
1709171700000|2024-02-29 01:55:00|2417.3|2411.3|2419|2413|2419.3|2413.3|2416.8|2410.8|26
1709172000000|2024-02-29 02:00:00|2419.3|2413.3|2421.3|2415.3|2421.5|2415.5|2419|2413|60
1709172300000|2024-02-29 02:05:00|2421|2415|2424|2418|2424.8|2418.8|2420|2414|54
1709172600000|2024-02-29 02:10:00|2423.8|2417.8|2424.5|2418.5|2426|2420|2423.5|2417.5|38
1709172900000|2024-02-29 02:15:00|2424.3|2418.3|2424.3|2418.3|2425.8|2419.8|2424.3|2418.3|9
1709173200000|2024-02-29 02:20:00|2424.5|2418.5|2425.8|2419.8|2427|2421|2424.5|2418.5|16
1709173500000|2024-02-29 02:25:00|2426|2420|2424.8|2418.8|2426|2420|2424.8|2418.8|8
1709173800000|2024-02-29 02:30:00|2424.5|2418.5|2427.8|2421.8|2428.3|2422.3|2423.8|2417.8|65
1709174100000|2024-02-29 02:35:00|2427.5|2421.5|2425.5|2419.5|2427.5|2421.5|2425.3|2419.3|29
1709174400000|2024-02-29 02:40:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2423.8|2417.8|24
1709174700000|2024-02-29 02:45:00|2425|2419|2425.3|2419.3|2425.8|2419.8|2424.3|2418.3|26
1709175000000|2024-02-29 02:50:00|2425|2419|2425.3|2419.3|2426.3|2420.3|2424.3|2418.3|37
1709175300000|2024-02-29 02:55:00|2425|2419|2425|2419|2426.5|2420.5|2424.8|2418.8|27
1709175600000|2024-02-29 03:00:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2424|2418|21
1709175900000|2024-02-29 03:05:00|2424.3|2418.3|2424.5|2418.5|2424.8|2418.8|2423.5|2417.5|26
1709176200000|2024-02-29 03:10:00|2424.3|2418.3|2425.3|2419.3|2426.3|2420.3|2424.3|2418.3|49
1709176500000|2024-02-29 03:15:00|2425.5|2419.5|2425|2419|2426|2420|2424.8|2418.8|30
1709176800000|2024-02-29 03:20:00|2424.8|2418.8|2422|2416|2424.8|2418.8|2422|2416|25
1709177100000|2024-02-29 03:25:00|2421.8|2415.8|2421.3|2415.3|2422.8|2416.8|2421|2415|34
1709177400000|2024-02-29 03:30:00|2421|2415|2419.8|2413.8|2422.3|2416.3|2419.8|2413.8|26
1709177700000|2024-02-29 03:35:00|2420|2414|2420|2414|2420.8|2414.8|2420|2414|7
1709178000000|2024-02-29 03:40:00|2420.3|2414.3|2422.3|2416.3|2422.5|2416.5|2420.3|2414.3|15
1709178300000|2024-02-29 03:45:00|2422.5|2416.5|2421.5|2415.5|2422.8|2416.8|2421.5|2415.5|9
1709178600000|2024-02-29 03:50:00|2421.8|2415.8|2420.5|2414.5|2422.5|2416.5|2420.5|2414.5|10
1709178900000|2024-02-29 03:55:00|2420.8|2414.8|2422|2416|2422.3|2416.3|2420.8|2414.8|8
1709179200000|2024-02-29 04:00:00|2421.8|2415.8|2421|2415|2422|2416|2421|2415|4
1709179500000|2024-02-29 04:05:00|2421.3|2415.3|2420|2414|2421.3|2415.3|2420|2414|13
1709179800000|2024-02-29 04:10:00|2419.8|2413.8|2419|2413|2420|2414|2419|2413|16
1709180100000|2024-02-29 04:15:00|2419.3|2413.3|2419.3|2413.3|2420.5|2414.5|2419.3|2413.3|18
1709180400000|2024-02-29 04:20:00|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|3
1709180700000|2024-02-29 04:25:00|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|9
1709181000000|2024-02-29 04:30:00|2419.5|2413.5|2419.3|2413.3|2420.3|2414.3|2419.3|2413.3|6
1709181300000|2024-02-29 04:35:00|2419|2413|2419.3|2413.3|2420|2414|2419|2413|5
1709181600000|2024-02-29 04:40:00|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.3|2413.3|8
1709181900000|2024-02-29 04:45:00|2420|2414|2420|2414|2420.8|2414.8|2419.3|2413.3|20
1709182200000|2024-02-29 04:50:00|2419.8|2413.8|2420.5|2414.5|2421|2415|2419.8|2413.8|6
1709182500000|2024-02-29 04:55:00|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|6
1709182800000|2024-02-29 05:00:00|2420.8|2414.8|2423.3|2417.3|2423.8|2417.8|2420.8|2414.8|11
1709183100000|2024-02-29 05:05:00|2423|2417|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|8
1709183400000|2024-02-29 05:10:00|2423|2417|2423.3|2417.3|2423.8|2417.8|2423|2417|6
1709183700000|2024-02-29 05:15:00|2423|2417|2423|2417|2423.3|2417.3|2422.8|2416.8|5
1709184000000|2024-02-29 05:20:00|2423.3|2417.3|2424.3|2418.3|2424.8|2418.8|2423.3|2417.3|9
1709184300000|2024-02-29 05:25:00|2424|2418|2424.5|2418.5|2425|2419|2424|2418|13
1709184600000|2024-02-29 05:30:00|2425|2419|2425.1|2419.1|2426|2420|2422.8|2416.8|125
1709184900000|2024-02-29 05:35:00|2425.3|2419.3|2424.3|2418.3|2426.8|2420.8|2424.3|2418.3|30
1709185200000|2024-02-29 05:40:00|2424.5|2418.5|2425.3|2419.3|2426.5|2420.5|2424.5|2418.5|24
1709185500000|2024-02-29 05:45:00|2425.5|2419.5|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|17
1709185800000|2024-02-29 05:50:00|2425.5|2419.5|2426|2420|2427.8|2421.8|2425.5|2419.5|45
1709186100000|2024-02-29 05:55:00|2426.3|2420.3|2426|2420|2427.8|2421.8|2425.8|2419.8|45
1709186400000|2024-02-29 06:00:00|2425.8|2419.8|2425.8|2419.8|2426.3|2420.3|2424.3|2418.3|102
1709186700000|2024-02-29 06:05:00|2426|2420|2426.5|2420.5|2428.5|2422.5|2425.5|2419.5|38
1709187000000|2024-02-29 06:10:00|2426.8|2420.8|2425.3|2419.3|2427|2421|2424.8|2418.8|18
1709187300000|2024-02-29 06:15:00|2425.5|2419.5|2426|2420|2427|2421|2425.3|2419.3|44
1709187600000|2024-02-29 06:20:00|2426.3|2420.3|2427.5|2421.5|2427.5|2421.5|2425.8|2419.8|24
1709187900000|2024-02-29 06:25:00|2427.8|2421.8|2428|2422|2428.5|2422.5|2427|2421|34
1709188200000|2024-02-29 06:30:00|2428.3|2422.3|2429.8|2423.8|2430|2424|2428.3|2422.3|32
1709188500000|2024-02-29 06:35:00|2429.5|2423.5|2428|2422|2429.8|2423.8|2428|2422|17
1709188800000|2024-02-29 06:40:00|2428.3|2422.3|2430|2424|2430|2424|2427.8|2421.8|38
1709189100000|2024-02-29 06:45:00|2430.3|2424.3|2430|2424|2430.8|2424.8|2429.5|2423.5|25
1709189400000|2024-02-29 06:50:00|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2428|2422|45
1709189700000|2024-02-29 06:55:00|2429|2423|2429|2423|2429.5|2423.5|2427.3|2421.3|74
1709190000000|2024-02-29 07:00:00|2428.8|2422.8|2427.5|2421.5|2429.8|2423.8|2426.8|2420.8|40
1709190300000|2024-02-29 07:05:00|2427.3|2421.3|2430.5|2424.5|2430.8|2424.8|2426.8|2420.8|27
1709190600000|2024-02-29 07:10:00|2430.3|2424.3|2428.8|2422.8|2430.5|2424.5|2428.8|2422.8|19
1709190900000|2024-02-29 07:15:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2426.8|2420.8|25
1709191200000|2024-02-29 07:20:00|2428.5|2422.5|2430.3|2424.3|2430.5|2424.5|2428.3|2422.3|18
1709191500000|2024-02-29 07:25:00|2430|2424|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|23
1709191800000|2024-02-29 07:30:00|2430.5|2424.5|2430|2424|2430.8|2424.8|2429.8|2423.8|17
1709192100000|2024-02-29 07:35:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.5|2423.5|14
1709192400000|2024-02-29 07:40:00|2429.8|2423.8|2430|2424|2430|2424|2429.5|2423.5|6
1709192700000|2024-02-29 07:45:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1709193000000|2024-02-29 07:50:00|2430.3|2424.3|2427.5|2421.5|2430.3|2424.3|2427.5|2421.5|21
1709193300000|2024-02-29 07:55:00|2427.6|2421.6|2426.1|2420.1|2429.4|2423.4|2425.9|2419.9|25
1709193600000|2024-02-29 08:00:00|2427.1|2421.1|2426.6|2420.6|2427.4|2421.4|2424|2418|77
1709193900000|2024-02-29 08:05:00|2427.4|2421.4|2430.8|2424.8|2431.9|2425.9|2426.6|2420.6|69
1709194200000|2024-02-29 08:10:00|2430.6|2424.6|2432.6|2426.6|2434.4|2428.4|2428.4|2422.4|54
1709194500000|2024-02-29 08:15:00|2432.9|2426.9|2436.4|2430.4|2436.6|2430.6|2432.9|2426.9|37
1709194800000|2024-02-29 08:20:00|2436.6|2430.6|2438.9|2432.9|2439.9|2433.9|2436.6|2430.6|34
1709195100000|2024-02-29 08:25:00|2438.6|2432.6|2441.9|2435.9|2441.9|2435.9|2436.9|2430.9|50
1709195400000|2024-02-29 08:30:00|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.1|2434.1|31
1709195700000|2024-02-29 08:35:00|2441.1|2435.1|2440.9|2434.9|2441.4|2435.4|2439.1|2433.1|47
1709196000000|2024-02-29 08:40:00|2441.1|2435.1|2439.9|2433.9|2441.9|2435.9|2439.9|2433.9|34
1709196300000|2024-02-29 08:45:00|2440.1|2434.1|2438.1|2432.1|2440.1|2434.1|2436.6|2430.6|29
1709196600000|2024-02-29 08:50:00|2438.4|2432.4|2438.6|2432.6|2439.4|2433.4|2438.4|2432.4|26
1709196900000|2024-02-29 08:55:00|2438.4|2432.4|2436.4|2430.4|2438.4|2432.4|2436.1|2430.1|14
1709197200000|2024-02-29 09:00:00|2436.1|2430.1|2425.4|2419.4|2436.1|2430.1|2425.1|2419.1|108
1709197500000|2024-02-29 09:05:00|2425.1|2419.1|2422.1|2416.1|2425.9|2419.9|2420.4|2414.4|57
1709197800000|2024-02-29 09:10:00|2422.4|2416.4|2421.9|2415.9|2422.9|2416.9|2419.4|2413.4|43
1709198100000|2024-02-29 09:15:00|2421.6|2415.6|2419.6|2413.6|2422.1|2416.1|2419.4|2413.4|44
1709198400000|2024-02-29 09:20:00|2419.4|2413.4|2418.9|2412.9|2421.6|2415.6|2418.4|2412.4|48
1709198700000|2024-02-29 09:25:00|2418.6|2412.6|2418.6|2412.6|2419.9|2413.9|2416.9|2410.9|34
1709199000000|2024-02-29 09:30:00|2418.1|2412.1|2418.4|2412.4|2420.9|2414.9|2416.1|2410.1|47
1709199300000|2024-02-29 09:35:00|2418.6|2412.6|2420.1|2414.1|2421.4|2415.4|2418.1|2412.1|38
1709199600000|2024-02-29 09:40:00|2419.9|2413.9|2420.9|2414.9|2423.6|2417.6|2419.6|2413.6|28
1709199900000|2024-02-29 09:45:00|2421.1|2415.1|2422.6|2416.6|2423.1|2417.1|2419.9|2413.9|37
1709200200000|2024-02-29 09:50:00|2422.9|2416.9|2422.4|2416.4|2423.6|2417.6|2420.6|2414.6|34
1709200500000|2024-02-29 09:55:00|2422.6|2416.6|2422.9|2416.9|2423.4|2417.4|2421.9|2415.9|29
1709200800000|2024-02-29 10:00:00|2422.6|2416.6|2421.1|2415.1|2423.6|2417.6|2420.9|2414.9|36
1709201100000|2024-02-29 10:05:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|25
1709201400000|2024-02-29 10:10:00|2419.4|2413.4|2418.9|2412.9|2419.6|2413.6|2418.4|2412.4|11
1709201700000|2024-02-29 10:15:00|2418.4|2412.4|2416.9|2410.9|2418.9|2412.9|2416.9|2410.9|17
1709202000000|2024-02-29 10:20:00|2417.1|2411.1|2416.9|2410.9|2417.4|2411.4|2415.6|2409.6|27
1709202300000|2024-02-29 10:25:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.6|2408.6|22
1709202600000|2024-02-29 10:30:00|2415.4|2409.4|2416.4|2410.4|2416.6|2410.6|2414.1|2408.1|27
1709202900000|2024-02-29 10:35:00|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2414.6|2408.6|9
1709203200000|2024-02-29 10:40:00|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.1|2408.1|22
1709203500000|2024-02-29 10:45:00|2415.1|2409.1|2414.4|2408.4|2415.1|2409.1|2413.9|2407.9|22
1709203800000|2024-02-29 10:50:00|2414.1|2408.1|2413.1|2407.1|2414.4|2408.4|2413.1|2407.1|18
1709204100000|2024-02-29 10:55:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2411.4|2405.4|30
1709204400000|2024-02-29 11:00:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|10
1709204700000|2024-02-29 11:05:00|2412.6|2406.6|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|10
1709205000000|2024-02-29 11:10:00|2412.6|2406.6|2414.4|2408.4|2414.6|2408.6|2412.6|2406.6|20
1709205300000|2024-02-29 11:15:00|2414.1|2408.1|2412.6|2406.6|2414.4|2408.4|2412.1|2406.1|14
1709205600000|2024-02-29 11:20:00|2412.9|2406.9|2412.4|2406.4|2413.6|2407.6|2412.4|2406.4|13
1709205900000|2024-02-29 11:25:00|2412.6|2406.6|2412.1|2406.1|2413.1|2407.1|2411.9|2405.9|7
1709206200000|2024-02-29 11:30:00|2411.9|2405.9|2413.1|2407.1|2413.1|2407.1|2411.1|2405.1|23
1709206500000|2024-02-29 11:35:00|2412.9|2406.9|2413.6|2407.6|2413.9|2407.9|2412.1|2406.1|12
1709206800000|2024-02-29 11:40:00|2413.9|2407.9|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|12
1709207100000|2024-02-29 11:45:00|2413.9|2407.9|2414.4|2408.4|2414.6|2408.6|2413.4|2407.4|9
1709207400000|2024-02-29 11:50:00|2414.6|2408.6|2416.6|2410.6|2416.6|2410.6|2414.6|2408.6|27
1709207700000|2024-02-29 11:55:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|9
1709208000000|2024-02-29 12:00:00|2416.1|2410.1|2417.4|2411.4|2417.9|2411.9|2416.1|2410.1|20
1709208300000|2024-02-29 12:05:00|2417.1|2411.1|2417.6|2411.6|2418.4|2412.4|2417.1|2411.1|19
1709208600000|2024-02-29 12:10:00|2417.9|2411.9|2417.4|2411.4|2418.4|2412.4|2416.9|2410.9|23
1709208900000|2024-02-29 12:15:00|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2415.9|2409.9|7
1709209200000|2024-02-29 12:20:00|2416.4|2410.4|2415.6|2409.6|2416.4|2410.4|2414.4|2408.4|16
1709209500000|2024-02-29 12:25:00|2415.4|2409.4|2417.9|2411.9|2419.1|2413.1|2415.4|2409.4|31
1709209800000|2024-02-29 12:30:00|2418.1|2412.1|2417.4|2411.4|2418.1|2412.1|2417.4|2411.4|18
1709210100000|2024-02-29 12:35:00|2417.6|2411.6|2416.9|2410.9|2420.4|2414.4|2416.9|2410.9|41
1709210400000|2024-02-29 12:40:00|2416.6|2410.6|2417.6|2411.6|2417.6|2411.6|2416.6|2410.6|34
1709210700000|2024-02-29 12:45:00|2417.4|2411.4|2417.4|2411.4|2419.9|2413.9|2417.4|2411.4|45
1709211000000|2024-02-29 12:50:00|2417.6|2411.6|2422.4|2416.4|2424.9|2418.9|2417.6|2411.6|61
1709211300000|2024-02-29 12:55:00|2422.1|2416.1|2421.6|2415.6|2424.1|2418.1|2420.6|2414.6|50
1709211600000|2024-02-29 13:00:00|2421.9|2415.9|2421.9|2415.9|2422.6|2416.6|2419.8|2413.8|143
1709211900000|2024-02-29 13:05:00|2421.6|2415.6|2422.4|2416.4|2423.1|2417.1|2420.1|2414.1|91
1709212200000|2024-02-29 13:10:00|2422.6|2416.6|2417.4|2411.4|2422.6|2416.6|2416.9|2410.9|99
1709212500000|2024-02-29 13:15:00|2417.1|2411.1|2418.1|2412.1|2418.4|2412.4|2416.1|2410.1|71
1709212800000|2024-02-29 13:20:00|2417.9|2411.9|2418.6|2412.6|2419.4|2413.4|2417.9|2411.9|50
1709213100000|2024-02-29 13:25:00|2418.9|2412.9|2420.1|2414.1|2420.9|2414.9|2418.6|2412.6|67
1709213400000|2024-02-29 13:30:00|2420.4|2414.4|2424.9|2418.9|2425.4|2419.4|2420.1|2414.1|178
1709213700000|2024-02-29 13:35:00|2425.1|2419.1|2427.4|2421.4|2427.9|2421.9|2424.9|2418.9|82
1709214000000|2024-02-29 13:40:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2426.9|2420.9|64
1709214300000|2024-02-29 13:45:00|2428.4|2422.4|2430.4|2424.4|2430.6|2424.6|2427.9|2421.9|106
1709214600000|2024-02-29 13:50:00|2430.1|2424.1|2429.4|2423.4|2431.1|2425.1|2428.9|2422.9|93
1709214900000|2024-02-29 13:55:00|2429.1|2423.1|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|35
1709215200000|2024-02-29 14:00:00|2429.9|2423.9|2429.4|2423.4|2430.6|2424.6|2428.9|2422.9|86
1709215500000|2024-02-29 14:05:00|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2426.6|2420.6|59
1709215800000|2024-02-29 14:10:00|2429.1|2423.1|2430.4|2424.4|2430.4|2424.4|2428.6|2422.6|32
1709216100000|2024-02-29 14:15:00|2430.1|2424.1|2430.1|2424.1|2430.6|2424.6|2428.9|2422.9|100
1709216400000|2024-02-29 14:20:00|2430.4|2424.4|2432.9|2426.9|2432.9|2426.9|2430.4|2424.4|30
1709216700000|2024-02-29 14:25:00|2432.6|2426.6|2432.6|2426.6|2434.9|2428.9|2432.6|2426.6|45
1709217000000|2024-02-29 14:30:00|2432.9|2426.9|2428.6|2422.6|2433.6|2427.6|2428.6|2422.6|97
1709217300000|2024-02-29 14:35:00|2428.9|2422.9|2431.4|2425.4|2432.9|2426.9|2425.6|2419.6|105
1709217600000|2024-02-29 14:40:00|2430.9|2424.9|2431.4|2425.4|2432.4|2426.4|2429.6|2423.6|74
1709217900000|2024-02-29 14:45:00|2431.9|2425.9|2428.9|2422.9|2432.4|2426.4|2428.9|2422.9|46
1709218200000|2024-02-29 14:50:00|2428.6|2422.6|2428.1|2422.1|2429.4|2423.4|2427.4|2421.4|57
1709218500000|2024-02-29 14:55:00|2428.4|2422.4|2428.1|2422.1|2429.1|2423.1|2426.1|2420.1|69
1709218800000|2024-02-29 15:00:00|2428.4|2422.4|2430.9|2424.9|2431.6|2425.6|2428.4|2422.4|67
1709219100000|2024-02-29 15:05:00|2431.1|2425.1|2428.4|2422.4|2431.9|2425.9|2427.6|2421.6|48
1709219400000|2024-02-29 15:10:00|2428.1|2422.1|2427.1|2421.1|2429.1|2423.1|2426.4|2420.4|89
1709219700000|2024-02-29 15:15:00|2426.9|2420.9|2425.9|2419.9|2427.6|2421.6|2424.9|2418.9|55
1709220000000|2024-02-29 15:20:00|2426.1|2420.1|2422.4|2416.4|2426.6|2420.6|2422.1|2416.1|55
1709220300000|2024-02-29 15:25:00|2422.1|2416.1|2423.1|2417.1|2423.6|2417.6|2421.9|2415.9|53
1709220600000|2024-02-29 15:30:00|2423.4|2417.4|2422.6|2416.6|2424.1|2418.1|2421.9|2415.9|50
1709220900000|2024-02-29 15:35:00|2422.4|2416.4|2423.4|2417.4|2424.1|2418.1|2421.9|2415.9|48
1709221200000|2024-02-29 15:40:00|2423.1|2417.1|2422.9|2416.9|2423.6|2417.6|2422.1|2416.1|41
1709221500000|2024-02-29 15:45:00|2422.4|2416.4|2423.6|2417.6|2423.6|2417.6|2421.4|2415.4|39
1709221800000|2024-02-29 15:50:00|2423.4|2417.4|2425.6|2419.6|2425.9|2419.9|2423.1|2417.1|46
1709222100000|2024-02-29 15:55:00|2425.9|2419.9|2423.4|2417.4|2425.9|2419.9|2423.4|2417.4|35
1709222400000|2024-02-29 16:00:00|2423.1|2417.1|2426.1|2420.1|2426.6|2420.6|2422.1|2416.1|44
1709222700000|2024-02-29 16:05:00|2426.4|2420.4|2424.6|2418.6|2426.9|2420.9|2424.1|2418.1|33
1709223000000|2024-02-29 16:10:00|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2422.4|2416.4|51
1709223300000|2024-02-29 16:15:00|2424.6|2418.6|2423.6|2417.6|2424.9|2418.9|2422.6|2416.6|60
1709223600000|2024-02-29 16:20:00|2423.9|2417.9|2423.3|2417.3|2425.9|2419.9|2421.5|2415.5|114
1709223900000|2024-02-29 16:25:00|2423.4|2417.4|2424.5|2418.5|2424.8|2418.8|2422.6|2416.6|30
1709224200000|2024-02-29 16:30:00|2424.4|2418.4|2429.1|2423.1|2429.6|2423.6|2424.4|2418.4|66
1709224500000|2024-02-29 16:35:00|2429.4|2423.4|2429.6|2423.6|2429.9|2423.9|2426.9|2420.9|109
1709224800000|2024-02-29 16:40:00|2429.4|2423.4|2429.4|2423.4|2429.9|2423.9|2427.3|2421.3|49
1709225100000|2024-02-29 16:45:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|25
1709225400000|2024-02-29 16:50:00|2428.9|2422.9|2429.9|2423.9|2430.9|2424.9|2428.9|2422.9|21
1709225700000|2024-02-29 16:55:00|2430.1|2424.1|2426.6|2420.6|2430.1|2424.1|2426.1|2420.1|74
1709226000000|2024-02-29 17:00:00|2426.4|2420.4|2426.1|2420.1|2427.4|2421.4|2425.6|2419.6|18
1709226300000|2024-02-29 17:05:00|2425.9|2419.9|2426.1|2420.1|2426.9|2420.9|2424.9|2418.9|12
1709226600000|2024-02-29 17:10:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.9|2419.9|13
1709226900000|2024-02-29 17:15:00|2426.4|2420.4|2426.4|2420.4|2427.1|2421.1|2426.1|2420.1|11
1709227200000|2024-02-29 17:20:00|2426.6|2420.6|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|6
1709227500000|2024-02-29 17:25:00|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|5
1709227800000|2024-02-29 17:30:00|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2425.6|2419.6|11
1709228100000|2024-02-29 17:35:00|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|4
1709228400000|2024-02-29 17:40:00|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.1|2420.1|13
1709228700000|2024-02-29 17:45:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.1|2420.1|11
1709229000000|2024-02-29 17:50:00|2426.6|2420.6|2426.4|2420.4|2426.9|2420.9|2426.4|2420.4|10
1709229300000|2024-02-29 17:55:00|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2425.8|2419.8|19
1709229600000|2024-02-29 18:00:00|2426.5|2420.5|2425.8|2419.8|2426.8|2420.8|2425.8|2419.8|14
1709229900000|2024-02-29 18:05:00|2426|2420|2426|2420|2426.3|2420.3|2426|2420|3
1709230800000|2024-02-29 18:20:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426|2420|9
1709231100000|2024-02-29 18:25:00|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1709231400000|2024-02-29 18:30:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.5|2419.5|4
1709231700000|2024-02-29 18:35:00|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1709232000000|2024-02-29 18:40:00|2426.3|2420.3|2424.8|2418.8|2426.3|2420.3|2424.8|2418.8|5
1709232300000|2024-02-29 18:45:00|2424.9|2418.9|2424.8|2418.8|2424.9|2418.9|2424.8|2418.8|2
1709232600000|2024-02-29 18:50:00|2425|2419|2426|2420|2426.6|2420.6|2424.8|2418.8|17
1709232900000|2024-02-29 18:55:00|2432.3|2413.5|2431.5|2412.8|2432.3|2413.5|2431.5|2412.8|3
1709254800000|2024-03-01 01:00:00|2424.9|2418.9|2424.6|2418.6|2426.1|2420.1|2424|2418|36
1709255100000|2024-03-01 01:05:00|2424.4|2418.4|2423.9|2417.9|2424.9|2418.9|2422.8|2416.8|100
1709255400000|2024-03-01 01:10:00|2423.6|2417.6|2425.8|2419.8|2425.8|2419.8|2423.3|2417.3|33
1709255700000|2024-03-01 01:15:00|2426|2420|2422.4|2416.4|2427|2421|2422.1|2416.1|37
1709256000000|2024-03-01 01:20:00|2422.1|2416.1|2421.5|2415.5|2422.5|2416.5|2420.3|2414.3|47
1709256300000|2024-03-01 01:25:00|2421.8|2415.8|2423.3|2417.3|2424.5|2418.5|2421.8|2415.8|30
1709256600000|2024-03-01 01:30:00|2422.8|2416.8|2423.8|2417.8|2424.5|2418.5|2422.5|2416.5|72
1709256900000|2024-03-01 01:35:00|2424|2418|2426.3|2420.3|2426.8|2420.8|2423.5|2417.5|36
1709257200000|2024-03-01 01:40:00|2426.5|2420.5|2424.3|2418.3|2426.8|2420.8|2424|2418|42
1709257500000|2024-03-01 01:45:00|2424|2418|2422.8|2416.8|2425.8|2419.8|2422.5|2416.5|35
1709257800000|2024-03-01 01:50:00|2422.5|2416.5|2421.5|2415.5|2422.8|2416.8|2421.3|2415.3|53
1709258100000|2024-03-01 01:55:00|2421.3|2415.3|2424|2418|2424|2418|2421.3|2415.3|31
1709258400000|2024-03-01 02:00:00|2423.8|2417.8|2427.5|2421.5|2427.5|2421.5|2423.5|2417.5|27
1709258700000|2024-03-01 02:05:00|2427.3|2421.3|2427.8|2421.8|2429.5|2423.5|2426.8|2420.8|19
1709259000000|2024-03-01 02:10:00|2428|2422|2428.8|2422.8|2428.8|2422.8|2427.3|2421.3|43
1709259300000|2024-03-01 02:15:00|2428.5|2422.5|2428|2422|2428.5|2422.5|2427.5|2421.5|6
1709259600000|2024-03-01 02:20:00|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|7
1709259900000|2024-03-01 02:25:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428|2422|9
1709260200000|2024-03-01 02:30:00|2429|2423|2429.5|2423.5|2431.5|2425.5|2429|2423|44
1709260500000|2024-03-01 02:35:00|2429.8|2423.8|2429.3|2423.3|2430.5|2424.5|2428.8|2422.8|28
1709260800000|2024-03-01 02:40:00|2429.5|2423.5|2429.3|2423.3|2430.3|2424.3|2429|2423|29
1709261100000|2024-03-01 02:45:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.3|2422.3|19
1709261400000|2024-03-01 02:50:00|2428.5|2422.5|2431.8|2425.8|2432|2426|2428.3|2422.3|36
1709261700000|2024-03-01 02:55:00|2432|2426|2431.3|2425.3|2432|2426|2430.3|2424.3|39
1709262000000|2024-03-01 03:00:00|2431.5|2425.5|2431.8|2425.8|2432|2426|2430.5|2424.5|33
1709262300000|2024-03-01 03:05:00|2432|2426|2430.8|2424.8|2432.3|2426.3|2430.3|2424.3|36
1709262600000|2024-03-01 03:10:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2429.8|2423.8|15
1709262900000|2024-03-01 03:15:00|2429.8|2423.8|2429|2423|2430.5|2424.5|2428.8|2422.8|29
1709263200000|2024-03-01 03:20:00|2428.8|2422.8|2428.5|2422.5|2429.8|2423.8|2428.3|2422.3|43
1709263500000|2024-03-01 03:25:00|2428.8|2422.8|2429.8|2423.8|2430|2424|2428.8|2422.8|47
1709263800000|2024-03-01 03:30:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2428.8|2422.8|7
1709264100000|2024-03-01 03:35:00|2429.5|2423.5|2429.3|2423.3|2430|2424|2429.3|2423.3|13
1709264400000|2024-03-01 03:40:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|5
1709264700000|2024-03-01 03:45:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.3|2422.3|7
1709265000000|2024-03-01 03:50:00|2429|2423|2429|2423|2429.5|2423.5|2429|2423|5
1709265300000|2024-03-01 03:55:00|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.5|2422.5|5
1709265900000|2024-03-01 04:05:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428.8|2422.8|12
1709266200000|2024-03-01 04:10:00|2429|2423|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|3
1709266500000|2024-03-01 04:15:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428|2422|5
1709266800000|2024-03-01 04:20:00|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|6
1709267100000|2024-03-01 04:25:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1709267400000|2024-03-01 04:30:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|4
1709268000000|2024-03-01 04:40:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|8
1709268300000|2024-03-01 04:45:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1709268600000|2024-03-01 04:50:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1709268900000|2024-03-01 04:55:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|4
1709269200000|2024-03-01 05:00:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.5|2421.5|7
1709269500000|2024-03-01 05:05:00|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.3|2421.3|7
1709269800000|2024-03-01 05:10:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427|2421|13
1709270100000|2024-03-01 05:15:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1709270400000|2024-03-01 05:20:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|3
1709270700000|2024-03-01 05:25:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|4
1709271000000|2024-03-01 05:30:00|2429.3|2423.3|2428.5|2422.5|2429.3|2423.3|2427.8|2421.8|31
1709271300000|2024-03-01 05:35:00|2428.8|2422.8|2427.8|2421.8|2428.8|2422.8|2426.8|2420.8|26
1709271600000|2024-03-01 05:40:00|2428|2422|2429.5|2423.5|2429.8|2423.8|2427.8|2421.8|28
1709271900000|2024-03-01 05:45:00|2429.8|2423.8|2429|2423|2430.3|2424.3|2429|2423|15
1709272200000|2024-03-01 05:50:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2428.8|2422.8|12
1709272500000|2024-03-01 05:55:00|2428.3|2422.3|2427|2421|2428.5|2422.5|2426.8|2420.8|19
1709272800000|2024-03-01 06:00:00|2427.3|2421.3|2429.5|2423.5|2429.5|2423.5|2427.3|2421.3|23
1709273100000|2024-03-01 06:05:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429|2423|25
1709273400000|2024-03-01 06:10:00|2429.8|2423.8|2429|2423|2429.8|2423.8|2428|2422|18
1709273700000|2024-03-01 06:15:00|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2427|2421|45
1709274000000|2024-03-01 06:20:00|2427.5|2421.5|2426.8|2420.8|2427.8|2421.8|2425.5|2419.5|31
1709274300000|2024-03-01 06:25:00|2426.5|2420.5|2427.5|2421.5|2427.8|2421.8|2426.5|2420.5|11
1709274600000|2024-03-01 06:30:00|2427.3|2421.3|2428.3|2422.3|2428.3|2422.3|2426.3|2420.3|16
1709274900000|2024-03-01 06:35:00|2428.5|2422.5|2424.8|2418.8|2428.8|2422.8|2424.5|2418.5|34
1709275200000|2024-03-01 06:40:00|2424.5|2418.5|2425|2419|2425.5|2419.5|2424.3|2418.3|26
1709275500000|2024-03-01 06:45:00|2425.3|2419.3|2425|2419|2426.8|2420.8|2424.5|2418.5|42
1709275800000|2024-03-01 06:50:00|2425.3|2419.3|2425.8|2419.8|2426|2420|2423.8|2417.8|79
1709276100000|2024-03-01 06:55:00|2425.5|2419.5|2425.3|2419.3|2426.5|2420.5|2424.8|2418.8|175
1709276400000|2024-03-01 07:00:00|2426.3|2420.3|2420.5|2414.5|2426.5|2420.5|2420.5|2414.5|36
1709276700000|2024-03-01 07:05:00|2420.3|2414.3|2420.3|2414.3|2420.8|2414.8|2419.5|2413.5|28
1709277000000|2024-03-01 07:10:00|2420.5|2414.5|2417|2411|2420.5|2414.5|2417|2411|26
1709277300000|2024-03-01 07:15:00|2417.3|2411.3|2419|2413|2419.3|2413.3|2417|2411|12
1709277600000|2024-03-01 07:20:00|2419.3|2413.3|2417.8|2411.8|2419.3|2413.3|2417.8|2411.8|14
1709277900000|2024-03-01 07:25:00|2417.5|2411.5|2416.5|2410.5|2418|2412|2416.5|2410.5|16
1709278200000|2024-03-01 07:30:00|2416.8|2410.8|2415|2409|2418|2412|2414.5|2408.5|43
1709278500000|2024-03-01 07:35:00|2414.8|2408.8|2417|2411|2418.8|2412.8|2414.8|2408.8|24
1709278800000|2024-03-01 07:40:00|2417.3|2411.3|2415.5|2409.5|2417.8|2411.8|2415.5|2409.5|17
1709279100000|2024-03-01 07:45:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.5|2409.5|7
1709279400000|2024-03-01 07:50:00|2416|2410|2416|2410|2416.3|2410.3|2415.5|2409.5|13
1709279700000|2024-03-01 07:55:00|2415.9|2409.9|2419.3|2413.3|2420.4|2414.4|2415.9|2409.9|40
1709280000000|2024-03-01 08:00:00|2417.5|2411.5|2406.3|2400.3|2417.8|2411.8|2406.3|2400.3|126
1709280300000|2024-03-01 08:05:00|2406.5|2400.5|2408.5|2402.5|2410.3|2404.3|2405.1|2399.1|95
1709280600000|2024-03-01 08:10:00|2408.3|2402.3|2408.1|2402.1|2411.1|2405.1|2408|2402|48
1709280900000|2024-03-01 08:15:00|2407.9|2401.9|2404.4|2398.4|2408.1|2402.1|2404.4|2398.4|49
1709281200000|2024-03-01 08:20:00|2404.1|2398.1|2405.9|2399.9|2406.4|2400.4|2403.6|2397.6|43
1709281500000|2024-03-01 08:25:00|2405.6|2399.6|2405.6|2399.6|2406.4|2400.4|2404.6|2398.6|29
1709281800000|2024-03-01 08:30:00|2405.4|2399.4|2405.1|2399.1|2406.9|2400.9|2404.4|2398.4|33
1709282100000|2024-03-01 08:35:00|2405.6|2399.6|2405.1|2399.1|2406.4|2400.4|2404.9|2398.9|48
1709282400000|2024-03-01 08:40:00|2404.9|2398.9|2405.4|2399.4|2406.1|2400.1|2404.9|2398.9|28
1709282700000|2024-03-01 08:45:00|2405.1|2399.1|2407.4|2401.4|2408.9|2402.9|2405.1|2399.1|20
1709283000000|2024-03-01 08:50:00|2407.1|2401.1|2408.1|2402.1|2409.1|2403.1|2407.1|2401.1|24
1709283300000|2024-03-01 08:55:00|2408.4|2402.4|2406.6|2400.6|2408.6|2402.6|2406.1|2400.1|25
1709283600000|2024-03-01 09:00:00|2406.9|2400.9|2407.9|2401.9|2409.3|2403.3|2406.9|2400.9|68
1709283900000|2024-03-01 09:05:00|2408.1|2402.1|2415.6|2409.6|2415.6|2409.6|2407.9|2401.9|81
1709284200000|2024-03-01 09:10:00|2416.1|2410.1|2410.9|2404.9|2416.1|2410.1|2409.9|2403.9|70
1709284500000|2024-03-01 09:15:00|2411.1|2405.1|2410.9|2404.9|2412.4|2406.4|2410.1|2404.1|38
1709284800000|2024-03-01 09:20:00|2411.1|2405.1|2412.6|2406.6|2413.6|2407.6|2411.1|2405.1|28
1709285100000|2024-03-01 09:25:00|2412.4|2406.4|2414.1|2408.1|2414.9|2408.9|2411.9|2405.9|20
1709285400000|2024-03-01 09:30:00|2413.9|2407.9|2412.1|2406.1|2413.9|2407.9|2411.9|2405.9|25
1709285700000|2024-03-01 09:35:00|2411.9|2405.9|2412.6|2406.6|2412.9|2406.9|2411.1|2405.1|30
1709286000000|2024-03-01 09:40:00|2412.9|2406.9|2411.1|2405.1|2412.9|2406.9|2410.6|2404.6|20
1709286300000|2024-03-01 09:45:00|2410.9|2404.9|2410.1|2404.1|2411.1|2405.1|2409.4|2403.4|26
1709286600000|2024-03-01 09:50:00|2409.9|2403.9|2411.4|2405.4|2411.6|2405.6|2409.1|2403.1|19
1709286900000|2024-03-01 09:55:00|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2409.9|2403.9|17
1709287200000|2024-03-01 10:00:00|2410.6|2404.6|2414.1|2408.1|2414.1|2408.1|2410.6|2404.6|28
1709287500000|2024-03-01 10:05:00|2413.9|2407.9|2415.6|2409.6|2416.6|2410.6|2412.9|2406.9|48
1709287800000|2024-03-01 10:10:00|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2414.6|2408.6|40
1709288100000|2024-03-01 10:15:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2415.4|2409.4|34
1709288400000|2024-03-01 10:20:00|2418.4|2412.4|2415.1|2409.1|2420.6|2414.6|2415.1|2409.1|47
1709288700000|2024-03-01 10:25:00|2414.9|2408.9|2411.6|2405.6|2415.1|2409.1|2411.1|2405.1|43
1709289000000|2024-03-01 10:30:00|2411.4|2405.4|2412.4|2406.4|2413.1|2407.1|2411.4|2405.4|29
1709289300000|2024-03-01 10:35:00|2412.6|2406.6|2411.4|2405.4|2412.9|2406.9|2411.1|2405.1|33
1709289600000|2024-03-01 10:40:00|2411.1|2405.1|2412.9|2406.9|2412.9|2406.9|2411.1|2405.1|11
1709289900000|2024-03-01 10:45:00|2412.6|2406.6|2412.6|2406.6|2413.4|2407.4|2412.4|2406.4|15
1709290200000|2024-03-01 10:50:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.4|2406.4|17
1709290500000|2024-03-01 10:55:00|2414.6|2408.6|2415.6|2409.6|2416.4|2410.4|2414.6|2408.6|15
1709290800000|2024-03-01 11:00:00|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2413.4|2407.4|24
1709291100000|2024-03-01 11:05:00|2415.4|2409.4|2416.1|2410.1|2416.6|2410.6|2415.1|2409.1|21
1709291400000|2024-03-01 11:10:00|2416.6|2410.6|2416.1|2410.1|2417.4|2411.4|2415.1|2409.1|20
1709291700000|2024-03-01 11:15:00|2415.9|2409.9|2417.1|2411.1|2417.6|2411.6|2415.4|2409.4|12
1709292000000|2024-03-01 11:20:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2414.9|2408.9|14
1709292300000|2024-03-01 11:25:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1709292600000|2024-03-01 11:30:00|2414.6|2408.6|2412.6|2406.6|2414.6|2408.6|2412.4|2406.4|17
1709292900000|2024-03-01 11:35:00|2412.9|2406.9|2413.9|2407.9|2414.6|2408.6|2412.4|2406.4|23
1709293200000|2024-03-01 11:40:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1709293500000|2024-03-01 11:45:00|2414.1|2408.1|2412.6|2406.6|2414.6|2408.6|2412.4|2406.4|28
1709293800000|2024-03-01 11:50:00|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2411.1|2405.1|19
1709294100000|2024-03-01 11:55:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.1|2406.1|21
1709294400000|2024-03-01 12:00:00|2412.9|2406.9|2413.9|2407.9|2415.1|2409.1|2412.4|2406.4|25
1709294700000|2024-03-01 12:05:00|2414.1|2408.1|2414.9|2408.9|2416.1|2410.1|2414.1|2408.1|22
1709295000000|2024-03-01 12:10:00|2414.6|2408.6|2414.4|2408.4|2414.9|2408.9|2413.4|2407.4|20
1709295300000|2024-03-01 12:15:00|2414.1|2408.1|2414.9|2408.9|2415.1|2409.1|2413.1|2407.1|38
1709295600000|2024-03-01 12:20:00|2415.1|2409.1|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|31
1709295900000|2024-03-01 12:25:00|2412.9|2406.9|2412.9|2406.9|2413.4|2407.4|2411.9|2405.9|19
1709296200000|2024-03-01 12:30:00|2412.6|2406.6|2416.6|2410.6|2416.6|2410.6|2412.6|2406.6|35
1709296500000|2024-03-01 12:35:00|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2415.9|2409.9|31
1709296800000|2024-03-01 12:40:00|2417.1|2411.1|2419.6|2413.6|2420.4|2414.4|2416.4|2410.4|43
1709297100000|2024-03-01 12:45:00|2419.9|2413.9|2417.9|2411.9|2419.9|2413.9|2416.9|2410.9|34
1709297400000|2024-03-01 12:50:00|2417.6|2411.6|2413.6|2407.6|2417.6|2411.6|2412.5|2406.5|58
1709297700000|2024-03-01 12:55:00|2413.4|2407.4|2409.5|2403.5|2413.9|2407.9|2409.3|2403.3|89
1709298000000|2024-03-01 13:00:00|2409.9|2403.9|2415.1|2409.1|2415.6|2409.6|2409.8|2403.8|160
1709298300000|2024-03-01 13:05:00|2414.9|2408.9|2415.4|2409.4|2417.4|2411.4|2414.9|2408.9|92
1709298600000|2024-03-01 13:10:00|2415.1|2409.1|2414.4|2408.4|2415.6|2409.6|2414.1|2408.1|77
1709298900000|2024-03-01 13:15:00|2414.1|2408.1|2413.6|2407.6|2416.1|2410.1|2413.4|2407.4|71
1709299200000|2024-03-01 13:20:00|2413.1|2407.1|2415.4|2409.4|2416.1|2410.1|2412.9|2406.9|89
1709299500000|2024-03-01 13:25:00|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2412.9|2406.9|51
1709299800000|2024-03-01 13:30:00|2414.6|2408.6|2415.9|2409.9|2415.9|2409.9|2413.6|2407.6|32
1709300100000|2024-03-01 13:35:00|2416.1|2410.1|2413.1|2407.1|2416.9|2410.9|2413.1|2407.1|51
1709300400000|2024-03-01 13:40:00|2412.9|2406.9|2409.4|2403.4|2413.6|2407.6|2408.9|2402.9|51
1709300700000|2024-03-01 13:45:00|2409.1|2403.1|2410.4|2404.4|2410.9|2404.9|2408.1|2402.1|70
1709301000000|2024-03-01 13:50:00|2410.6|2404.6|2410.4|2404.4|2411|2405|2409.6|2403.6|133
1709301300000|2024-03-01 13:55:00|2410.1|2404.1|2409.1|2403.1|2410.6|2404.6|2409|2403|252
1709301600000|2024-03-01 14:00:00|2408.9|2402.9|2408.6|2402.6|2410.6|2404.6|2408.1|2402.1|82
1709301900000|2024-03-01 14:05:00|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2406.4|2400.4|67
1709302200000|2024-03-01 14:10:00|2407.6|2401.6|2409.6|2403.6|2410.6|2404.6|2407.4|2401.4|159
1709302500000|2024-03-01 14:15:00|2409.9|2403.9|2409.9|2403.9|2411.1|2405.1|2409.1|2403.1|92
1709302800000|2024-03-01 14:20:00|2409.6|2403.6|2408.4|2402.4|2410.4|2404.4|2408.4|2402.4|173
1709303100000|2024-03-01 14:25:00|2408.1|2402.1|2410.9|2404.9|2411.4|2405.4|2407.6|2401.6|45
1709303400000|2024-03-01 14:30:00|2410.1|2404.1|2407.9|2401.9|2411.4|2405.4|2407.4|2401.4|159
1709303700000|2024-03-01 14:35:00|2407.6|2401.6|2407.6|2401.6|2409.6|2403.6|2406.6|2400.6|110
1709304000000|2024-03-01 14:40:00|2407.9|2401.9|2408.9|2402.9|2408.9|2402.9|2407.4|2401.4|33
1709304300000|2024-03-01 14:45:00|2408.6|2402.6|2408.6|2402.6|2409.1|2403.1|2406.9|2400.9|67
1709304600000|2024-03-01 14:50:00|2408.9|2402.9|2407.4|2401.4|2408.9|2402.9|2406.1|2400.1|46
1709304900000|2024-03-01 14:55:00|2407.6|2401.6|2408.6|2402.6|2408.9|2402.9|2407.6|2401.6|22
1709305200000|2024-03-01 15:00:00|2408.9|2402.9|2409.1|2403.1|2414.9|2408.9|2408.9|2402.9|196
1709305500000|2024-03-01 15:05:00|2409.4|2403.4|2410.4|2404.4|2411.1|2405.1|2408.9|2402.9|92
1709305800000|2024-03-01 15:10:00|2410.6|2404.6|2411.6|2405.6|2413.4|2407.4|2410.6|2404.6|34
1709306100000|2024-03-01 15:15:00|2411.4|2405.4|2412.9|2406.9|2413.6|2407.6|2410.6|2404.6|80
1709306400000|2024-03-01 15:20:00|2413.1|2407.1|2413.9|2407.9|2414.9|2408.9|2412.4|2406.4|67
1709306700000|2024-03-01 15:25:00|2413.6|2407.6|2416.4|2410.4|2416.6|2410.6|2413.4|2407.4|24
1709307000000|2024-03-01 15:30:00|2416.6|2410.6|2414.6|2408.6|2416.6|2410.6|2413.4|2407.4|43
1709307300000|2024-03-01 15:35:00|2414.9|2408.9|2411.9|2405.9|2415.1|2409.1|2411.1|2405.1|46
1709307600000|2024-03-01 15:40:00|2412.1|2406.1|2411.9|2405.9|2413.9|2407.9|2411.6|2405.6|43
1709307900000|2024-03-01 15:45:00|2412.1|2406.1|2414.4|2408.4|2414.4|2408.4|2411.6|2405.6|58
1709308200000|2024-03-01 15:50:00|2414.6|2408.6|2417.1|2411.1|2417.1|2411.1|2413.1|2407.1|54
1709308500000|2024-03-01 15:55:00|2417.4|2411.4|2416.1|2410.1|2417.4|2411.4|2414.9|2408.9|50
1709308800000|2024-03-01 16:00:00|2416.4|2410.4|2415.9|2409.9|2417.9|2411.9|2415.9|2409.9|31
1709309100000|2024-03-01 16:05:00|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2415.4|2409.4|17
1709309400000|2024-03-01 16:10:00|2416.4|2410.4|2417.4|2411.4|2417.9|2411.9|2416.1|2410.1|22
1709309700000|2024-03-01 16:15:00|2417.6|2411.6|2418.4|2412.4|2418.4|2412.4|2416.4|2410.4|36
1709310000000|2024-03-01 16:20:00|2418.6|2412.6|2420.9|2414.9|2421.4|2415.4|2418.6|2412.6|45
1709310300000|2024-03-01 16:25:00|2421.1|2415.1|2418.6|2412.6|2426.6|2420.6|2418.6|2412.6|67
1709310600000|2024-03-01 16:30:00|2418.9|2412.9|2422.5|2416.5|2423.1|2417.1|2417.9|2411.9|122
1709310900000|2024-03-01 16:35:00|2422.8|2416.8|2419.3|2413.3|2423.3|2417.3|2417.6|2411.6|194
1709311200000|2024-03-01 16:40:00|2420|2414|2418.9|2412.9|2420.9|2414.9|2417.9|2411.9|39
1709311500000|2024-03-01 16:45:00|2418.6|2412.6|2418.9|2412.9|2419.4|2413.4|2417.9|2411.9|14
1709311800000|2024-03-01 16:50:00|2418.6|2412.6|2416.4|2410.4|2419.1|2413.1|2416.1|2410.1|23
1709312100000|2024-03-01 16:55:00|2416.1|2410.1|2416.1|2410.1|2416.4|2410.4|2415.1|2409.1|26
1709312400000|2024-03-01 17:00:00|2416.4|2410.4|2419.1|2413.1|2420.5|2414.5|2415.6|2409.6|60
1709312700000|2024-03-01 17:05:00|2419.4|2413.4|2419.6|2413.6|2420.1|2414.1|2419.4|2413.4|18
1709313000000|2024-03-01 17:10:00|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2418.9|2412.9|11
1709313300000|2024-03-01 17:15:00|2419.4|2413.4|2420.6|2414.6|2421.1|2415.1|2418.9|2412.9|16
1709313600000|2024-03-01 17:20:00|2419.9|2413.9|2419.9|2413.9|2420.6|2414.6|2419.4|2413.4|10
1709313900000|2024-03-01 17:25:00|2420.1|2414.1|2420.4|2414.4|2420.9|2414.9|2420.1|2414.1|9
1709314200000|2024-03-01 17:30:00|2420.6|2414.6|2419.6|2413.6|2420.6|2414.6|2419.6|2413.6|12
1709314500000|2024-03-01 17:35:00|2419.4|2413.4|2419.1|2413.1|2419.6|2413.6|2417.4|2411.4|14
1709314800000|2024-03-01 17:40:00|2420.1|2414.1|2421.4|2415.4|2421.4|2415.4|2420.1|2414.1|4
1709315100000|2024-03-01 17:45:00|2422.4|2416.4|2423.6|2417.6|2423.9|2417.9|2422.4|2416.4|12
1709315400000|2024-03-01 17:50:00|2423.4|2417.4|2420.1|2414.1|2424.1|2418.1|2420.1|2414.1|14
1709315700000|2024-03-01 17:55:00|2420|2414|2421|2415|2421|2415|2419.8|2413.8|7
1709316000000|2024-03-01 18:00:00|2421.1|2415.1|2420|2414|2421.1|2415.1|2419.8|2413.8|10
1709316300000|2024-03-01 18:05:00|2420.3|2414.3|2421.4|2415.4|2421.4|2415.4|2420.3|2414.3|3
1709316600000|2024-03-01 18:10:00|2421.8|2415.8|2423.9|2417.9|2424.1|2418.1|2421.8|2415.8|12
1709316900000|2024-03-01 18:15:00|2424.3|2418.3|2426.3|2420.3|2426.5|2420.5|2424.3|2418.3|20
1709317200000|2024-03-01 18:20:00|2425.8|2419.8|2428.4|2422.4|2428.5|2422.5|2425.8|2419.8|18
1709317500000|2024-03-01 18:25:00|2428.8|2422.8|2431.6|2425.6|2431.8|2425.8|2428.8|2422.8|17
1709317800000|2024-03-01 18:30:00|2431.9|2425.9|2434|2428|2434|2428|2431.9|2425.9|19
1709318100000|2024-03-01 18:35:00|2432.9|2426.9|2433.5|2427.5|2433.8|2427.8|2432.8|2426.8|13
1709318400000|2024-03-01 18:40:00|2433.8|2427.8|2436.3|2430.3|2437.6|2431.6|2433.5|2427.5|40
1709318700000|2024-03-01 18:45:00|2435.9|2429.9|2435|2429|2436.1|2430.1|2435|2429|7
1709319000000|2024-03-01 18:50:00|2434.8|2428.8|2436|2430|2436.3|2430.3|2434|2428|33
1709319300000|2024-03-01 18:55:00|2436.3|2430.3|2440.5|2421.8|2442.8|2430.4|2436.1|2420.8|13
1709514000000|2024-03-04 01:00:00|2426.9|2420.9|2427.3|2421.3|2428.8|2422.8|2426.1|2420.1|59
1709514300000|2024-03-04 01:05:00|2427|2421|2427|2421|2428|2422|2425.6|2419.6|58
1709514600000|2024-03-04 01:10:00|2427.3|2421.3|2427.3|2421.3|2428.1|2422.1|2426.5|2420.5|58
1709514900000|2024-03-04 01:15:00|2427.5|2421.5|2427.3|2421.3|2428.3|2422.3|2424.8|2418.8|81
1709515200000|2024-03-04 01:20:00|2427|2421|2427|2421|2430|2424|2427|2421|64
1709515500000|2024-03-04 01:25:00|2426.8|2420.8|2427.6|2421.6|2429.3|2423.3|2426|2420|238
1709515800000|2024-03-04 01:30:00|2427.4|2421.4|2426.5|2420.5|2428.4|2422.4|2426|2420|165
1709516100000|2024-03-04 01:35:00|2426.8|2420.8|2425.3|2419.3|2427.5|2421.5|2425.3|2419.3|47
1709516400000|2024-03-04 01:40:00|2425.5|2419.5|2424.8|2418.8|2426|2420|2424.8|2418.8|59
1709516700000|2024-03-04 01:45:00|2424.5|2418.5|2426.3|2420.3|2427|2421|2424.5|2418.5|56
1709517000000|2024-03-04 01:50:00|2426.5|2420.5|2426.5|2420.5|2427|2421|2425.5|2419.5|99
1709517300000|2024-03-04 01:55:00|2426.8|2420.8|2426.3|2420.3|2427.5|2421.5|2426|2420|317
1709517600000|2024-03-04 02:00:00|2426|2420|2424.5|2418.5|2426.3|2420.3|2423.5|2417.5|80
1709517900000|2024-03-04 02:05:00|2424.3|2418.3|2421.5|2415.5|2424.8|2418.8|2421.5|2415.5|37
1709518200000|2024-03-04 02:10:00|2421.3|2415.3|2422.3|2416.3|2423|2417|2421.3|2415.3|41
1709518500000|2024-03-04 02:15:00|2422|2416|2423.3|2417.3|2424.3|2418.3|2421.8|2415.8|22
1709518800000|2024-03-04 02:20:00|2423|2417|2422.3|2416.3|2423.3|2417.3|2422.3|2416.3|25
1709519100000|2024-03-04 02:25:00|2422.5|2416.5|2422.3|2416.3|2423.3|2417.3|2422.3|2416.3|7
1709519400000|2024-03-04 02:30:00|2422.5|2416.5|2423.5|2417.5|2424.8|2418.8|2422.5|2416.5|41
1709519700000|2024-03-04 02:35:00|2423.8|2417.8|2424|2418|2425|2419|2423.3|2417.3|48
1709520000000|2024-03-04 02:40:00|2423.8|2417.8|2424.5|2418.5|2425.3|2419.3|2423.5|2417.5|27
1709520300000|2024-03-04 02:45:00|2424.3|2418.3|2425|2419|2426|2420|2424.3|2418.3|32
1709520600000|2024-03-04 02:50:00|2426.3|2420.3|2425|2419|2427|2421|2424.3|2418.3|59
1709520900000|2024-03-04 02:55:00|2425.3|2419.3|2423.8|2417.8|2426.8|2420.8|2423.3|2417.3|60
1709521200000|2024-03-04 03:00:00|2423.5|2417.5|2421.5|2415.5|2424.5|2418.5|2421.3|2415.3|58
1709521500000|2024-03-04 03:05:00|2421.3|2415.3|2422|2416|2423|2417|2420.5|2414.5|38
1709521800000|2024-03-04 03:10:00|2422.3|2416.3|2422.3|2416.3|2423.5|2417.5|2422|2416|24
1709522100000|2024-03-04 03:15:00|2421.3|2415.3|2420.5|2414.5|2423.8|2417.8|2420.5|2414.5|56
1709522400000|2024-03-04 03:20:00|2420.8|2414.8|2420.8|2414.8|2422.8|2416.8|2420.8|2414.8|51
1709522700000|2024-03-04 03:25:00|2420.5|2414.5|2420.5|2414.5|2421.8|2415.8|2419.8|2413.8|43
1709523000000|2024-03-04 03:30:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2419.3|2413.3|10
1709523300000|2024-03-04 03:35:00|2419.3|2413.3|2418.3|2412.3|2419.5|2413.5|2418|2412|15
1709523600000|2024-03-04 03:40:00|2418|2412|2419|2413|2419|2413|2418|2412|11
1709523900000|2024-03-04 03:45:00|2418.8|2412.8|2417.8|2411.8|2419|2413|2417.8|2411.8|12
1709524200000|2024-03-04 03:50:00|2418|2412|2418.5|2412.5|2419.3|2413.3|2418|2412|8
1709524500000|2024-03-04 03:55:00|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418|2412|7
1709524800000|2024-03-04 04:00:00|2419|2413|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|5
1709525100000|2024-03-04 04:05:00|2418.8|2412.8|2419|2413|2419.3|2413.3|2418.8|2412.8|6
1709525400000|2024-03-04 04:10:00|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|12
1709525700000|2024-03-04 04:15:00|2419.5|2413.5|2418|2412|2419.5|2413.5|2418|2412|15
1709526000000|2024-03-04 04:20:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1709526300000|2024-03-04 04:25:00|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1709526900000|2024-03-04 04:35:00|2418|2412|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|8
1709527200000|2024-03-04 04:40:00|2418|2412|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|4
1709527500000|2024-03-04 04:45:00|2418.5|2412.5|2417.8|2411.8|2419.3|2413.3|2417.8|2411.8|7
1709528100000|2024-03-04 04:55:00|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|3
1709528400000|2024-03-04 05:00:00|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2416.3|2410.3|18
1709528700000|2024-03-04 05:05:00|2417|2411|2417.5|2411.5|2417.5|2411.5|2416.3|2410.3|11
1709529000000|2024-03-04 05:10:00|2417.8|2411.8|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|8
1709529300000|2024-03-04 05:15:00|2418.3|2412.3|2418|2412|2419.3|2413.3|2418|2412|8
1709529600000|2024-03-04 05:20:00|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2416.8|2410.8|11
1709529900000|2024-03-04 05:25:00|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|12
1709530200000|2024-03-04 05:30:00|2417|2411|2416.5|2410.5|2417.3|2411.3|2414.8|2408.8|80
1709530500000|2024-03-04 05:35:00|2416.3|2410.3|2418.3|2412.3|2418.3|2412.3|2415.5|2409.5|53
1709530800000|2024-03-04 05:40:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2417.3|2411.3|28
1709531100000|2024-03-04 05:45:00|2418.5|2412.5|2417.8|2411.8|2419.5|2413.5|2417.8|2411.8|18
1709531400000|2024-03-04 05:50:00|2418|2412|2417.8|2411.8|2419.3|2413.3|2417.8|2411.8|14
1709531700000|2024-03-04 05:55:00|2418|2412|2418.5|2412.5|2418.8|2412.8|2418|2412|14
1709532000000|2024-03-04 06:00:00|2418.8|2412.8|2419.3|2413.3|2420.5|2414.5|2418.8|2412.8|22
1709532300000|2024-03-04 06:05:00|2419|2413|2419.8|2413.8|2420|2414|2418.5|2412.5|24
1709532600000|2024-03-04 06:10:00|2420|2414|2420.5|2414.5|2421.8|2415.8|2420|2414|28
1709532900000|2024-03-04 06:15:00|2420.8|2414.8|2421.3|2415.3|2422.3|2416.3|2420|2414|18
1709533200000|2024-03-04 06:20:00|2421|2415|2423.3|2417.3|2423.3|2417.3|2421|2415|32
1709533500000|2024-03-04 06:25:00|2423.5|2417.5|2422.8|2416.8|2423.8|2417.8|2422.3|2416.3|49
1709533800000|2024-03-04 06:30:00|2422.5|2416.5|2424.8|2418.8|2425|2419|2422.5|2416.5|40
1709534100000|2024-03-04 06:35:00|2425|2419|2425.3|2419.3|2426.8|2420.8|2425|2419|40
1709534400000|2024-03-04 06:40:00|2425.5|2419.5|2426.3|2420.3|2427.3|2421.3|2425.3|2419.3|52
1709534700000|2024-03-04 06:45:00|2426.5|2420.5|2426.5|2420.5|2427|2421|2425.5|2419.5|35
1709535000000|2024-03-04 06:50:00|2426.8|2420.8|2427|2421|2428.3|2422.3|2426.3|2420.3|36
1709535300000|2024-03-04 06:55:00|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2425.5|2419.5|38
1709535600000|2024-03-04 07:00:00|2427.5|2421.5|2425.5|2419.5|2428.3|2422.3|2425.5|2419.5|23
1709535900000|2024-03-04 07:05:00|2425.8|2419.8|2426.5|2420.5|2427|2421|2425.5|2419.5|25
1709536200000|2024-03-04 07:10:00|2426.8|2420.8|2428.3|2422.3|2428.3|2422.3|2426.8|2420.8|10
1709536500000|2024-03-04 07:15:00|2428|2422|2428|2422|2428|2422|2427.5|2421.5|4
1709536800000|2024-03-04 07:20:00|2428.3|2422.3|2432|2426|2432.3|2426.3|2428.3|2422.3|23
1709537100000|2024-03-04 07:25:00|2431.8|2425.8|2433|2427|2434|2428|2431.8|2425.8|20
1709537400000|2024-03-04 07:30:00|2433.3|2427.3|2433.8|2427.8|2434|2428|2433.3|2427.3|10
1709537700000|2024-03-04 07:35:00|2434|2428|2436.8|2430.8|2437.8|2431.8|2433.8|2427.8|23
1709538000000|2024-03-04 07:40:00|2437|2431|2436.5|2430.5|2437.8|2431.8|2436.5|2430.5|28
1709538300000|2024-03-04 07:45:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2434.8|2428.8|28
1709538600000|2024-03-04 07:50:00|2437.8|2431.8|2440.8|2434.8|2440.8|2434.8|2437.8|2431.8|35
1709538900000|2024-03-04 07:55:00|2441.3|2435.3|2441.9|2435.9|2442.9|2436.9|2440.9|2434.9|38
1709539200000|2024-03-04 08:00:00|2441.6|2435.6|2447.5|2441.5|2448|2442|2439.8|2433.8|102
1709539500000|2024-03-04 08:05:00|2447.3|2441.3|2448.9|2442.9|2449.6|2443.6|2447|2441|58
1709539800000|2024-03-04 08:10:00|2448.6|2442.6|2450.4|2444.4|2450.4|2444.4|2446.6|2440.6|41
1709540100000|2024-03-04 08:15:00|2450.3|2444.3|2448.4|2442.4|2450.4|2444.4|2445.8|2439.8|51
1709540400000|2024-03-04 08:20:00|2448.1|2442.1|2448.4|2442.4|2448.9|2442.9|2446.1|2440.1|34
1709540700000|2024-03-04 08:25:00|2448.6|2442.6|2449.9|2443.9|2450.4|2444.4|2448.6|2442.6|26
1709541000000|2024-03-04 08:30:00|2450.1|2444.1|2449.1|2443.1|2450.4|2444.4|2447.4|2441.4|32
1709541300000|2024-03-04 08:35:00|2449.4|2443.4|2445.4|2439.4|2449.4|2443.4|2445.1|2439.1|34
1709541600000|2024-03-04 08:40:00|2445.1|2439.1|2445.1|2439.1|2446.1|2440.1|2444.6|2438.6|38
1709541900000|2024-03-04 08:45:00|2445.4|2439.4|2448.9|2442.9|2448.9|2442.9|2445.4|2439.4|37
1709542200000|2024-03-04 08:50:00|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2447.9|2441.9|14
1709542500000|2024-03-04 08:55:00|2449.1|2443.1|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|9
1709542800000|2024-03-04 09:00:00|2447.9|2441.9|2451.4|2445.4|2451.4|2445.4|2444.9|2438.9|68
1709543100000|2024-03-04 09:05:00|2451.6|2445.6|2468.3|2462.3|2468.3|2462.3|2451.6|2445.6|124
1709543400000|2024-03-04 09:10:00|2467.4|2461.4|2463.3|2457.3|2467.4|2461.4|2460.1|2454.1|68
1709543700000|2024-03-04 09:15:00|2463.5|2457.5|2463.4|2457.4|2465.9|2459.9|2462.6|2456.6|44
1709544000000|2024-03-04 09:20:00|2463.6|2457.6|2461.4|2455.4|2464.4|2458.4|2459.4|2453.4|54
1709544300000|2024-03-04 09:25:00|2461.6|2455.6|2459.6|2453.6|2462.1|2456.1|2457.9|2451.9|41
1709544600000|2024-03-04 09:30:00|2459.4|2453.4|2460.1|2454.1|2462.1|2456.1|2458.9|2452.9|39
1709544900000|2024-03-04 09:35:00|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2457.1|2451.1|30
1709545200000|2024-03-04 09:40:00|2459.6|2453.6|2460.4|2454.4|2461.1|2455.1|2459.4|2453.4|24
1709545500000|2024-03-04 09:45:00|2460.6|2454.6|2458.1|2452.1|2460.9|2454.9|2458.1|2452.1|19
1709545800000|2024-03-04 09:50:00|2458.4|2452.4|2457.9|2451.9|2459.1|2453.1|2456.9|2450.9|58
1709546100000|2024-03-04 09:55:00|2457.6|2451.6|2455.6|2449.6|2458.1|2452.1|2454.6|2448.6|28
1709546400000|2024-03-04 10:00:00|2455.9|2449.9|2451.4|2445.4|2455.9|2449.9|2449.9|2443.9|58
1709546700000|2024-03-04 10:05:00|2451.1|2445.1|2452.1|2446.1|2452.9|2446.9|2451.1|2445.1|32
1709547000000|2024-03-04 10:10:00|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2451.6|2445.6|27
1709547300000|2024-03-04 10:15:00|2453.4|2447.4|2454.4|2448.4|2455.1|2449.1|2451.4|2445.4|36
1709547600000|2024-03-04 10:20:00|2454.6|2448.6|2455.1|2449.1|2455.4|2449.4|2451.9|2445.9|30
1709547900000|2024-03-04 10:25:00|2455.4|2449.4|2454.4|2448.4|2456.1|2450.1|2454.1|2448.1|35
1709548200000|2024-03-04 10:30:00|2454.1|2448.1|2456.4|2450.4|2456.4|2450.4|2454.1|2448.1|26
1709548500000|2024-03-04 10:35:00|2456.6|2450.6|2455.9|2449.9|2456.9|2450.9|2455.4|2449.4|24
1709548800000|2024-03-04 10:40:00|2456.1|2450.1|2454.4|2448.4|2456.6|2450.6|2453.4|2447.4|30
1709549100000|2024-03-04 10:45:00|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|19
1709549400000|2024-03-04 10:50:00|2455.4|2449.4|2454.4|2448.4|2455.6|2449.6|2453.9|2447.9|14
1709549700000|2024-03-04 10:55:00|2454.1|2448.1|2453.9|2447.9|2454.4|2448.4|2453.4|2447.4|25
1709550000000|2024-03-04 11:00:00|2453.6|2447.6|2450.6|2444.6|2454.4|2448.4|2450.6|2444.6|18
1709550300000|2024-03-04 11:05:00|2450.4|2444.4|2451.1|2445.1|2451.6|2445.6|2449.6|2443.6|21
1709550600000|2024-03-04 11:10:00|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2450.6|2444.6|13
1709550900000|2024-03-04 11:15:00|2452.1|2446.1|2451.9|2445.9|2453.1|2447.1|2451.1|2445.1|16
1709551200000|2024-03-04 11:20:00|2451.6|2445.6|2443.4|2437.4|2451.9|2445.9|2442.3|2436.3|48
1709551500000|2024-03-04 11:25:00|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2439.9|2433.9|47
1709551800000|2024-03-04 11:30:00|2443.9|2437.9|2443.4|2437.4|2445.1|2439.1|2443.4|2437.4|24
1709552100000|2024-03-04 11:35:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2443.1|2437.1|10
1709552400000|2024-03-04 11:40:00|2443.6|2437.6|2442.9|2436.9|2445.1|2439.1|2442.9|2436.9|15
1709552700000|2024-03-04 11:45:00|2443.1|2437.1|2441.9|2435.9|2444.9|2438.9|2441.6|2435.6|24
1709553000000|2024-03-04 11:50:00|2441.6|2435.6|2440.9|2434.9|2442.6|2436.6|2440.4|2434.4|22
1709553300000|2024-03-04 11:55:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2438.9|2432.9|52
1709553600000|2024-03-04 12:00:00|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.4|2434.4|26
1709553900000|2024-03-04 12:05:00|2441.6|2435.6|2439.9|2433.9|2441.6|2435.6|2439.6|2433.6|21
1709554200000|2024-03-04 12:10:00|2439.6|2433.6|2438.1|2432.1|2441.1|2435.1|2436.6|2430.6|31
1709554500000|2024-03-04 12:15:00|2438.4|2432.4|2437.9|2431.9|2440.9|2434.9|2437.9|2431.9|24
1709554800000|2024-03-04 12:20:00|2437.6|2431.6|2438.1|2432.1|2438.6|2432.6|2436.6|2430.6|23
1709555100000|2024-03-04 12:25:00|2438.4|2432.4|2438.4|2432.4|2439.6|2433.6|2437.1|2431.1|29
1709555400000|2024-03-04 12:30:00|2438.6|2432.6|2435.6|2429.6|2438.6|2432.6|2434.4|2428.4|30
1709555700000|2024-03-04 12:35:00|2435.9|2429.9|2437.6|2431.6|2438.1|2432.1|2435.9|2429.9|16
1709556000000|2024-03-04 12:40:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2436.4|2430.4|18
1709556300000|2024-03-04 12:45:00|2438.1|2432.1|2439.1|2433.1|2439.1|2433.1|2436.1|2430.1|33
1709556600000|2024-03-04 12:50:00|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2438.1|2432.1|62
1709556900000|2024-03-04 12:55:00|2440.9|2434.9|2437.8|2431.8|2441.6|2435.6|2437.5|2431.5|52
1709557200000|2024-03-04 13:00:00|2438|2432|2438.9|2432.9|2439.1|2433.1|2435.5|2429.5|149
1709557500000|2024-03-04 13:05:00|2438.6|2432.6|2439.1|2433.1|2439.4|2433.4|2437.4|2431.4|154
1709557800000|2024-03-04 13:10:00|2438.9|2432.9|2434.6|2428.6|2438.9|2432.9|2434.6|2428.6|68
1709558100000|2024-03-04 13:15:00|2434.4|2428.4|2436.1|2430.1|2438.1|2432.1|2434.1|2428.1|68
1709558400000|2024-03-04 13:20:00|2436.4|2430.4|2435.9|2429.9|2436.6|2430.6|2434.6|2428.6|55
1709558700000|2024-03-04 13:25:00|2436.1|2430.1|2437.4|2431.4|2438.1|2432.1|2436.1|2430.1|22
1709559000000|2024-03-04 13:30:00|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2435.1|2429.1|91
1709559300000|2024-03-04 13:35:00|2437.1|2431.1|2437.6|2431.6|2438.1|2432.1|2435.6|2429.6|138
1709559600000|2024-03-04 13:40:00|2437.9|2431.9|2436.9|2430.9|2438.4|2432.4|2436.4|2430.4|76
1709559900000|2024-03-04 13:45:00|2436.6|2430.6|2439.9|2433.9|2440.6|2434.6|2436.6|2430.6|38
1709560200000|2024-03-04 13:50:00|2440.1|2434.1|2442.4|2436.4|2442.4|2436.4|2439.4|2433.4|72
1709560500000|2024-03-04 13:55:00|2442.1|2436.1|2441.9|2435.9|2442.6|2436.6|2441.1|2435.1|82
1709560800000|2024-03-04 14:00:00|2442.1|2436.1|2443.6|2437.6|2443.6|2437.6|2441.1|2435.1|52
1709561100000|2024-03-04 14:05:00|2443.9|2437.9|2444.1|2438.1|2444.9|2438.9|2441.9|2435.9|68
1709561400000|2024-03-04 14:10:00|2444.4|2438.4|2445.1|2439.1|2445.4|2439.4|2443.6|2437.6|54
1709561700000|2024-03-04 14:15:00|2445.4|2439.4|2445.9|2439.9|2446.1|2440.1|2445.1|2439.1|42
1709562000000|2024-03-04 14:20:00|2446.1|2440.1|2449.6|2443.6|2449.9|2443.9|2445.1|2439.1|114
1709562300000|2024-03-04 14:25:00|2449.4|2443.4|2449.6|2443.6|2450.6|2444.6|2449.1|2443.1|83
1709562600000|2024-03-04 14:30:00|2449.4|2443.4|2450.6|2444.6|2450.9|2444.9|2449.1|2443.1|205
1709562900000|2024-03-04 14:35:00|2450.9|2444.9|2453.6|2447.6|2454.6|2448.6|2449.9|2443.9|124
1709563200000|2024-03-04 14:40:00|2453.9|2447.9|2452.4|2446.4|2454.4|2448.4|2451.9|2445.9|59
1709563500000|2024-03-04 14:45:00|2452.6|2446.6|2451.9|2445.9|2454.1|2448.1|2451.4|2445.4|71
1709563800000|2024-03-04 14:50:00|2451.6|2445.6|2450.9|2444.9|2452.6|2446.6|2450.6|2444.6|35
1709564100000|2024-03-04 14:55:00|2450.6|2444.6|2450.1|2444.1|2450.9|2444.9|2450.1|2444.1|11
1709564400000|2024-03-04 15:00:00|2449.9|2443.9|2450.9|2444.9|2450.9|2444.9|2448.9|2442.9|41
1709564700000|2024-03-04 15:05:00|2450.6|2444.6|2448.1|2442.1|2450.9|2444.9|2448.1|2442.1|27
1709565000000|2024-03-04 15:10:00|2447.9|2441.9|2447.9|2441.9|2449.6|2443.6|2447.4|2441.4|24
1709565300000|2024-03-04 15:15:00|2448.1|2442.1|2448.4|2442.4|2448.9|2442.9|2447.6|2441.6|32
1709565600000|2024-03-04 15:20:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2446.1|2440.1|23
1709565900000|2024-03-04 15:25:00|2448.4|2442.4|2446.4|2440.4|2448.4|2442.4|2446.1|2440.1|20
1709566200000|2024-03-04 15:30:00|2446.6|2440.6|2448.4|2442.4|2448.4|2442.4|2446.4|2440.4|38
1709566500000|2024-03-04 15:35:00|2448.1|2442.1|2450.6|2444.6|2450.6|2444.6|2448.1|2442.1|54
1709566800000|2024-03-04 15:40:00|2450.4|2444.4|2450.9|2444.9|2451.4|2445.4|2450.4|2444.4|48
1709567100000|2024-03-04 15:45:00|2451.1|2445.1|2449.6|2443.6|2451.1|2445.1|2449.1|2443.1|35
1709567400000|2024-03-04 15:50:00|2449.9|2443.9|2447.1|2441.1|2449.9|2443.9|2446.9|2440.9|25
1709567700000|2024-03-04 15:55:00|2446.9|2440.9|2447.4|2441.4|2447.9|2441.9|2446.1|2440.1|20
1709568000000|2024-03-04 16:00:00|2447.6|2441.6|2449.4|2443.4|2451.4|2445.4|2447.4|2441.4|49
1709568300000|2024-03-04 16:05:00|2449.6|2443.6|2450.9|2444.9|2450.9|2444.9|2449.4|2443.4|38
1709568600000|2024-03-04 16:10:00|2450.6|2444.6|2451.9|2445.9|2452.1|2446.1|2450.6|2444.6|43
1709568900000|2024-03-04 16:15:00|2451.6|2445.6|2450.4|2444.4|2452.1|2446.1|2449.9|2443.9|50
1709569200000|2024-03-04 16:20:00|2450.1|2444.1|2451.4|2445.4|2452.1|2446.1|2449.9|2443.9|54
1709569500000|2024-03-04 16:25:00|2451.1|2445.1|2449.1|2443.1|2451.4|2445.4|2447.9|2441.9|46
1709569800000|2024-03-04 16:30:00|2449.4|2443.4|2451.6|2445.6|2452.6|2446.6|2449.4|2443.4|39
1709570100000|2024-03-04 16:35:00|2451.9|2445.9|2451.6|2445.6|2452.1|2446.1|2450.4|2444.4|87
1709570400000|2024-03-04 16:40:00|2450.9|2444.9|2449.1|2443.1|2452.1|2446.1|2448.4|2442.4|43
1709570700000|2024-03-04 16:45:00|2449.4|2443.4|2449.9|2443.9|2450.9|2444.9|2448.4|2442.4|28
1709571000000|2024-03-04 16:50:00|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.1|2442.1|13
1709571300000|2024-03-04 16:55:00|2448.9|2442.9|2446.9|2440.9|2450.6|2444.6|2446.6|2440.6|56
1709571600000|2024-03-04 17:00:00|2446.6|2440.6|2446.9|2440.9|2447.4|2441.4|2446.4|2440.4|25
1709571900000|2024-03-04 17:05:00|2446.6|2440.6|2445.9|2439.9|2447.1|2441.1|2445.9|2439.9|8
1709572200000|2024-03-04 17:10:00|2446.1|2440.1|2445.9|2439.9|2446.9|2440.9|2445.4|2439.4|26
1709572500000|2024-03-04 17:15:00|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2444.4|2438.4|14
1709573100000|2024-03-04 17:25:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|5
1709573400000|2024-03-04 17:30:00|2445.9|2439.9|2447.4|2441.4|2448.1|2442.1|2445.4|2439.4|21
1709573700000|2024-03-04 17:35:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.1|2440.1|11
1709574000000|2024-03-04 17:40:00|2446.4|2440.4|2446.9|2440.9|2447.1|2441.1|2446.1|2440.1|14
1709574300000|2024-03-04 17:45:00|2446.6|2440.6|2446.9|2440.9|2447.4|2441.4|2445.9|2439.9|17
1709574600000|2024-03-04 17:50:00|2446.6|2440.6|2447.1|2441.1|2448.1|2442.1|2445.9|2439.9|21
1709574900000|2024-03-04 17:55:00|2447.3|2441.3|2449|2443|2449.3|2443.3|2447|2441|33
1709575200000|2024-03-04 18:00:00|2448.8|2442.8|2447|2441|2448.8|2442.8|2446.8|2440.8|7
1709575500000|2024-03-04 18:05:00|2447.5|2441.5|2448.4|2442.4|2449.4|2443.4|2447.3|2441.3|13
1709575800000|2024-03-04 18:10:00|2448.5|2442.5|2448.4|2442.4|2448.5|2442.5|2448.4|2442.4|2
1709576100000|2024-03-04 18:15:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.4|2442.4|3
1709576400000|2024-03-04 18:20:00|2448.6|2442.6|2448.5|2442.5|2448.6|2442.6|2448.4|2442.4|3
1709576700000|2024-03-04 18:25:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1709577000000|2024-03-04 18:30:00|2447.6|2441.6|2447.5|2441.5|2447.6|2441.6|2447.5|2441.5|2
1709577300000|2024-03-04 18:35:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1709578200000|2024-03-04 18:50:00|2447.5|2441.5|2447|2441|2447.5|2441.5|2446.3|2440.3|14
1709578500000|2024-03-04 18:55:00|2453.5|2434.8|2455.8|2437|2456.8|2438|2452.3|2433.5|10
1709600400000|2024-03-05 01:00:00|2446.9|2440.9|2447.6|2441.6|2448.5|2442.5|2446.9|2440.9|44
1709600700000|2024-03-05 01:05:00|2447.9|2441.9|2447.1|2441.1|2448.1|2442.1|2446.3|2440.3|132
1709601000000|2024-03-05 01:10:00|2447|2441|2446|2440|2447.6|2441.6|2446|2440|46
1709601300000|2024-03-05 01:15:00|2446.3|2440.3|2446|2440|2447.3|2441.3|2445.8|2439.8|50
1709601600000|2024-03-05 01:20:00|2445.8|2439.8|2444.9|2438.9|2445.8|2439.8|2444|2438|140
1709601900000|2024-03-05 01:25:00|2445.4|2439.4|2442.5|2436.5|2445.4|2439.4|2442.3|2436.3|37
1709602200000|2024-03-05 01:30:00|2442.8|2436.8|2440|2434|2443.5|2437.5|2439.8|2433.8|48
1709602500000|2024-03-05 01:35:00|2440.3|2434.3|2441.8|2435.8|2442|2436|2440.3|2434.3|28
1709602800000|2024-03-05 01:40:00|2442.3|2436.3|2443|2437|2443.5|2437.5|2442|2436|60
1709603100000|2024-03-05 01:45:00|2442.8|2436.8|2441.5|2435.5|2442.8|2436.8|2441.3|2435.3|144
1709603400000|2024-03-05 01:50:00|2441.3|2435.3|2442.5|2436.5|2442.5|2436.5|2440|2434|117
1709603700000|2024-03-05 01:55:00|2442.8|2436.8|2442.8|2436.8|2444.5|2438.5|2442.5|2436.5|136
1709604000000|2024-03-05 02:00:00|2442.5|2436.5|2438.8|2432.8|2443|2437|2437.5|2431.5|170
1709604300000|2024-03-05 02:05:00|2438.3|2432.3|2440|2434|2441.3|2435.3|2438.3|2432.3|102
1709604600000|2024-03-05 02:10:00|2440.3|2434.3|2438.5|2432.5|2441|2435|2438.5|2432.5|51
1709604900000|2024-03-05 02:15:00|2438.8|2432.8|2442|2436|2442|2436|2438.5|2432.5|23
1709605200000|2024-03-05 02:20:00|2442.3|2436.3|2444.3|2438.3|2444.3|2438.3|2442|2436|15
1709605500000|2024-03-05 02:25:00|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2442|2436|25
1709605800000|2024-03-05 02:30:00|2443|2437|2440.5|2434.5|2443.3|2437.3|2438.8|2432.8|270
1709606100000|2024-03-05 02:35:00|2440.8|2434.8|2440|2434|2441.8|2435.8|2439.8|2433.8|122
1709606400000|2024-03-05 02:40:00|2439.8|2433.8|2438.3|2432.3|2439.8|2433.8|2438.3|2432.3|37
1709606700000|2024-03-05 02:45:00|2438.5|2432.5|2437|2431|2438.8|2432.8|2436.8|2430.8|34
1709607000000|2024-03-05 02:50:00|2436.8|2430.8|2441|2435|2441.3|2435.3|2436.8|2430.8|80
1709607300000|2024-03-05 02:55:00|2441.3|2435.3|2441.5|2435.5|2442.3|2436.3|2440.8|2434.8|73
1709607600000|2024-03-05 03:00:00|2441.8|2435.8|2441|2435|2442|2436|2441|2435|128
1709607900000|2024-03-05 03:05:00|2440.8|2434.8|2441.5|2435.5|2442|2436|2440.5|2434.5|141
1709608200000|2024-03-05 03:10:00|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2440.5|2434.5|49
1709608500000|2024-03-05 03:15:00|2441.5|2435.5|2443.3|2437.3|2443.5|2437.5|2441.3|2435.3|37
1709608800000|2024-03-05 03:20:00|2442.8|2436.8|2442.5|2436.5|2443.5|2437.5|2441.8|2435.8|15
1709609100000|2024-03-05 03:25:00|2442.8|2436.8|2441|2435|2442.8|2436.8|2441|2435|18
1709609400000|2024-03-05 03:30:00|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1709609700000|2024-03-05 03:35:00|2441|2435|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|8
1709610000000|2024-03-05 03:40:00|2441|2435|2443|2437|2443.3|2437.3|2441|2435|11
1709610300000|2024-03-05 03:45:00|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442|2436|5
1709610600000|2024-03-05 03:50:00|2442|2436|2442|2436|2442.5|2436.5|2442|2436|5
1709610900000|2024-03-05 03:55:00|2441.8|2435.8|2439.3|2433.3|2441.8|2435.8|2439.3|2433.3|10
1709611200000|2024-03-05 04:00:00|2439.8|2433.8|2438.8|2432.8|2439.8|2433.8|2438.5|2432.5|8
1709611500000|2024-03-05 04:05:00|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|5
1709611800000|2024-03-05 04:10:00|2439.5|2433.5|2440.8|2434.8|2440.8|2434.8|2439.5|2433.5|6
1709612100000|2024-03-05 04:15:00|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2440.5|2434.5|10
1709612400000|2024-03-05 04:20:00|2442|2436|2441.8|2435.8|2442|2436|2441|2435|8
1709612700000|2024-03-05 04:25:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1709613000000|2024-03-05 04:30:00|2442.3|2436.3|2442.5|2436.5|2442.8|2436.8|2442.3|2436.3|4
1709613300000|2024-03-05 04:35:00|2442.3|2436.3|2441|2435|2442.3|2436.3|2441|2435|5
1709613600000|2024-03-05 04:40:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2439.8|2433.8|8
1709613900000|2024-03-05 04:45:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|6
1709614200000|2024-03-05 04:50:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1709614500000|2024-03-05 04:55:00|2442|2436|2443.3|2437.3|2443.3|2437.3|2441.3|2435.3|10
1709614800000|2024-03-05 05:00:00|2443.5|2437.5|2442.3|2436.3|2443.5|2437.5|2442|2436|8
1709615100000|2024-03-05 05:05:00|2442|2436|2443.5|2437.5|2443.5|2437.5|2442|2436|11
1709615400000|2024-03-05 05:10:00|2443.8|2437.8|2444|2438|2444.3|2438.3|2443.5|2437.5|8
1709615700000|2024-03-05 05:15:00|2443.8|2437.8|2442.3|2436.3|2443.8|2437.8|2442|2436|19
1709616000000|2024-03-05 05:20:00|2442.5|2436.5|2442.5|2436.5|2443|2437|2442.3|2436.3|8
1709616300000|2024-03-05 05:25:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442|2436|13
1709616600000|2024-03-05 05:30:00|2443|2437|2441|2435|2443.3|2437.3|2439|2433|92
1709616900000|2024-03-05 05:35:00|2441.3|2435.3|2441.8|2435.8|2442.3|2436.3|2441|2435|62
1709617200000|2024-03-05 05:40:00|2442|2436|2442.8|2436.8|2443.3|2437.3|2441.3|2435.3|155
1709617500000|2024-03-05 05:45:00|2442.5|2436.5|2442.3|2436.3|2443|2437|2442.3|2436.3|66
1709617800000|2024-03-05 05:50:00|2442|2436|2441|2435|2443|2437|2441|2435|48
1709618100000|2024-03-05 05:55:00|2441.3|2435.3|2443.8|2437.8|2444|2438|2441.3|2435.3|95
1709618400000|2024-03-05 06:00:00|2443.5|2437.5|2446|2440|2446.3|2440.3|2443.3|2437.3|104
1709618700000|2024-03-05 06:05:00|2445.8|2439.8|2447|2441|2447.3|2441.3|2445.8|2439.8|22
1709619000000|2024-03-05 06:10:00|2446.8|2440.8|2447|2441|2447|2441|2446.3|2440.3|10
1709619300000|2024-03-05 06:15:00|2447.3|2441.3|2448|2442|2448.3|2442.3|2446.5|2440.5|29
1709619600000|2024-03-05 06:20:00|2447.5|2441.5|2448|2442|2448|2442|2447.3|2441.3|9
1709619900000|2024-03-05 06:25:00|2447.8|2441.8|2447.3|2441.3|2448|2442|2447.3|2441.3|33
1709620200000|2024-03-05 06:30:00|2447|2441|2449.8|2443.8|2450.5|2444.5|2447|2441|33
1709620500000|2024-03-05 06:35:00|2449.3|2443.3|2449.8|2443.8|2450|2444|2448.8|2442.8|59
1709620800000|2024-03-05 06:40:00|2449.5|2443.5|2447.8|2441.8|2450|2444|2447.8|2441.8|116
1709621100000|2024-03-05 06:45:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2445.8|2439.8|59
1709621400000|2024-03-05 06:50:00|2446.8|2440.8|2446|2440|2447|2441|2445.3|2439.3|174
1709621700000|2024-03-05 06:55:00|2446.5|2440.5|2446.5|2440.5|2447.5|2441.5|2446|2440|28
1709622000000|2024-03-05 07:00:00|2446.3|2440.3|2445.5|2439.5|2446.5|2440.5|2444.8|2438.8|13
1709622300000|2024-03-05 07:05:00|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2442.8|2436.8|31
1709622600000|2024-03-05 07:10:00|2444.5|2438.5|2446.8|2440.8|2446.8|2440.8|2444.5|2438.5|16
1709622900000|2024-03-05 07:15:00|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2445.8|2439.8|16
1709623200000|2024-03-05 07:20:00|2446|2440|2446.5|2440.5|2446.8|2440.8|2445.8|2439.8|9
1709623500000|2024-03-05 07:25:00|2446.8|2440.8|2446.3|2440.3|2447.3|2441.3|2445|2439|16
1709623800000|2024-03-05 07:30:00|2446.5|2440.5|2446|2440|2446.5|2440.5|2444.8|2438.8|21
1709624100000|2024-03-05 07:35:00|2445.8|2439.8|2443.8|2437.8|2445.8|2439.8|2443.3|2437.3|15
1709624400000|2024-03-05 07:40:00|2444|2438|2442|2436|2444|2438|2441.5|2435.5|27
1709624700000|2024-03-05 07:45:00|2441.8|2435.8|2442|2436|2442.3|2436.3|2441.8|2435.8|6
1709625000000|2024-03-05 07:50:00|2441.8|2435.8|2442|2436|2442.8|2436.8|2441.8|2435.8|18
1709625300000|2024-03-05 07:55:00|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2441.9|2435.9|15
1709625600000|2024-03-05 08:00:00|2442.6|2436.6|2447.1|2441.1|2447.6|2441.6|2442.6|2436.6|74
1709625900000|2024-03-05 08:05:00|2447.6|2441.6|2451.4|2445.4|2451.6|2445.6|2447.6|2441.6|58
1709626200000|2024-03-05 08:10:00|2451.1|2445.1|2452.6|2446.6|2452.9|2446.9|2450.4|2444.4|27
1709626500000|2024-03-05 08:15:00|2452.9|2446.9|2450.4|2444.4|2452.9|2446.9|2450.4|2444.4|46
1709626800000|2024-03-05 08:20:00|2450.1|2444.1|2449.1|2443.1|2450.4|2444.4|2448.1|2442.1|21
1709627100000|2024-03-05 08:25:00|2449.4|2443.4|2450.9|2444.9|2451.6|2445.6|2449.4|2443.4|23
1709627400000|2024-03-05 08:30:00|2450.6|2444.6|2450.1|2444.1|2451.1|2445.1|2447.9|2441.9|35
1709627700000|2024-03-05 08:35:00|2450.4|2444.4|2447.9|2441.9|2450.6|2444.6|2447.1|2441.1|32
1709628000000|2024-03-05 08:40:00|2448.4|2442.4|2451.9|2445.9|2452.1|2446.1|2448.4|2442.4|34
1709628300000|2024-03-05 08:45:00|2451.6|2445.6|2451.6|2445.6|2452.6|2446.6|2451.1|2445.1|26
1709628600000|2024-03-05 08:50:00|2451.4|2445.4|2451.9|2445.9|2452.1|2446.1|2451.4|2445.4|12
1709628900000|2024-03-05 08:55:00|2451.6|2445.6|2450.6|2444.6|2451.9|2445.9|2450.1|2444.1|27
1709629200000|2024-03-05 09:00:00|2450.4|2444.4|2451.9|2445.9|2451.9|2445.9|2446.9|2440.9|81
1709629500000|2024-03-05 09:05:00|2452.1|2446.1|2457.9|2451.9|2457.9|2451.9|2451.6|2445.6|47
1709629800000|2024-03-05 09:10:00|2457.6|2451.6|2455.1|2449.1|2458.4|2452.4|2455.1|2449.1|26
1709630100000|2024-03-05 09:15:00|2455.4|2449.4|2460.1|2454.1|2460.9|2454.9|2455.1|2449.1|50
1709630400000|2024-03-05 09:20:00|2459.9|2453.9|2461.6|2455.6|2461.6|2455.6|2459.6|2453.6|37
1709630700000|2024-03-05 09:25:00|2461.9|2455.9|2460.9|2454.9|2461.9|2455.9|2460.1|2454.1|23
1709631000000|2024-03-05 09:30:00|2461.1|2455.1|2459.4|2453.4|2461.1|2455.1|2458.4|2452.4|34
1709631300000|2024-03-05 09:35:00|2459.1|2453.1|2459.9|2453.9|2460.1|2454.1|2456.6|2450.6|47
1709631600000|2024-03-05 09:40:00|2459.6|2453.6|2458.6|2452.6|2459.6|2453.6|2457.1|2451.1|28
1709631900000|2024-03-05 09:45:00|2458.4|2452.4|2456.4|2450.4|2458.4|2452.4|2454.6|2448.6|52
1709632200000|2024-03-05 09:50:00|2456.6|2450.6|2457.9|2451.9|2458.4|2452.4|2456.4|2450.4|22
1709632500000|2024-03-05 09:55:00|2457.6|2451.6|2460.9|2454.9|2460.9|2454.9|2457.6|2451.6|20
1709632800000|2024-03-05 10:00:00|2461.1|2455.1|2462.4|2456.4|2462.4|2456.4|2460.6|2454.6|27
1709633100000|2024-03-05 10:05:00|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2461.6|2455.6|37
1709633400000|2024-03-05 10:10:00|2461.9|2455.9|2464.6|2458.6|2465.4|2459.4|2461.4|2455.4|25
1709633700000|2024-03-05 10:15:00|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2461.9|2455.9|40
1709634000000|2024-03-05 10:20:00|2465.6|2459.6|2463.4|2457.4|2466.4|2460.4|2463.4|2457.4|37
1709634300000|2024-03-05 10:25:00|2464.1|2458.1|2470.3|2464.3|2472.4|2466.4|2464.1|2458.1|61
1709634600000|2024-03-05 10:30:00|2470.5|2464.5|2469.9|2463.9|2471.6|2465.6|2469.1|2463.1|39
1709634900000|2024-03-05 10:35:00|2469.6|2463.6|2468.6|2462.6|2469.6|2463.6|2468.1|2462.1|21
1709635200000|2024-03-05 10:40:00|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2466.4|2460.4|35
1709635500000|2024-03-05 10:45:00|2467.4|2461.4|2466.6|2460.6|2468.1|2462.1|2466.6|2460.6|36
1709635800000|2024-03-05 10:50:00|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2465.4|2459.4|49
1709636100000|2024-03-05 10:55:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.6|2460.6|16
1709636400000|2024-03-05 11:00:00|2466.6|2460.6|2465.1|2459.1|2466.9|2460.9|2464.4|2458.4|44
1709636700000|2024-03-05 11:05:00|2464.9|2458.9|2463.9|2457.9|2465.4|2459.4|2462.6|2456.6|30
1709637000000|2024-03-05 11:10:00|2463.6|2457.6|2462.9|2456.9|2463.9|2457.9|2462.4|2456.4|30
1709637300000|2024-03-05 11:15:00|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2460.6|2454.6|23
1709637600000|2024-03-05 11:20:00|2462.6|2456.6|2464.4|2458.4|2464.4|2458.4|2462.6|2456.6|12
1709637900000|2024-03-05 11:25:00|2464.6|2458.6|2460.6|2454.6|2464.6|2458.6|2459.4|2453.4|45
1709638200000|2024-03-05 11:30:00|2460.4|2454.4|2461.1|2455.1|2463.1|2457.1|2460.1|2454.1|26
1709638500000|2024-03-05 11:35:00|2461.4|2455.4|2460.9|2454.9|2462.9|2456.9|2459.1|2453.1|26
1709638800000|2024-03-05 11:40:00|2460.6|2454.6|2460.4|2454.4|2460.9|2454.9|2460.1|2454.1|18
1709639100000|2024-03-05 11:45:00|2460.1|2454.1|2460.9|2454.9|2460.9|2454.9|2459.6|2453.6|13
1709639400000|2024-03-05 11:50:00|2460.6|2454.6|2459.6|2453.6|2460.6|2454.6|2459.1|2453.1|12
1709639700000|2024-03-05 11:55:00|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2457.9|2451.9|26
1709640000000|2024-03-05 12:00:00|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2458.1|2452.1|14
1709640300000|2024-03-05 12:05:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2457.4|2451.4|22
1709640600000|2024-03-05 12:10:00|2459.6|2453.6|2460.1|2454.1|2460.4|2454.4|2458.9|2452.9|17
1709640900000|2024-03-05 12:15:00|2459.6|2453.6|2461.1|2455.1|2461.1|2455.1|2459.4|2453.4|15
1709641200000|2024-03-05 12:20:00|2461.4|2455.4|2460.1|2454.1|2461.4|2455.4|2460.1|2454.1|14
1709641500000|2024-03-05 12:25:00|2459.9|2453.9|2459.9|2453.9|2460.6|2454.6|2459.4|2453.4|10
1709641800000|2024-03-05 12:30:00|2459.6|2453.6|2458.6|2452.6|2459.6|2453.6|2458.4|2452.4|14
1709642100000|2024-03-05 12:35:00|2458.9|2452.9|2460.1|2454.1|2460.1|2454.1|2458.4|2452.4|10
1709642400000|2024-03-05 12:40:00|2459.9|2453.9|2458.1|2452.1|2461.4|2455.4|2457.9|2451.9|22
1709642700000|2024-03-05 12:45:00|2457.9|2451.9|2458.1|2452.1|2459.9|2453.9|2457.9|2451.9|25
1709643000000|2024-03-05 12:50:00|2458.4|2452.4|2458.9|2452.9|2461.1|2455.1|2457.4|2451.4|43
1709643300000|2024-03-05 12:55:00|2459.1|2453.1|2459.6|2453.6|2460.9|2454.9|2458.6|2452.6|59
1709643600000|2024-03-05 13:00:00|2459.9|2453.9|2455.4|2449.4|2459.9|2453.9|2453.6|2447.6|158
1709643900000|2024-03-05 13:05:00|2455.1|2449.1|2453.1|2447.1|2455.1|2449.1|2452.6|2446.6|134
1709644200000|2024-03-05 13:10:00|2453.6|2447.6|2451.6|2445.6|2453.9|2447.9|2449.9|2443.9|93
1709644500000|2024-03-05 13:15:00|2451.4|2445.4|2451.9|2445.9|2452.6|2446.6|2450.1|2444.1|77
1709644800000|2024-03-05 13:20:00|2452.1|2446.1|2454.9|2448.9|2455.4|2449.4|2452.1|2446.1|97
1709645100000|2024-03-05 13:25:00|2455.1|2449.1|2455.1|2449.1|2456.1|2450.1|2455.1|2449.1|44
1709645400000|2024-03-05 13:30:00|2454.9|2448.9|2455.9|2449.9|2455.9|2449.9|2454.1|2448.1|45
1709645700000|2024-03-05 13:35:00|2456.4|2450.4|2459.6|2453.6|2459.6|2453.6|2456.4|2450.4|70
1709646000000|2024-03-05 13:40:00|2459.9|2453.9|2461.6|2455.6|2461.9|2455.9|2458.4|2452.4|52
1709646300000|2024-03-05 13:45:00|2461.9|2455.9|2462.1|2456.1|2463.6|2457.6|2460.9|2454.9|69
1709646600000|2024-03-05 13:50:00|2462.4|2456.4|2462.1|2456.1|2462.6|2456.6|2461.1|2455.1|49
1709646900000|2024-03-05 13:55:00|2462.4|2456.4|2463.4|2457.4|2464.4|2458.4|2462.1|2456.1|20
1709647200000|2024-03-05 14:00:00|2463.9|2457.9|2463.9|2457.9|2465.4|2459.4|2462.6|2456.6|65
1709647500000|2024-03-05 14:05:00|2464.1|2458.1|2464.4|2458.4|2464.9|2458.9|2464.1|2458.1|65
1709647800000|2024-03-05 14:10:00|2463.9|2457.9|2470.1|2464.1|2471.1|2465.1|2463.9|2457.9|53
1709648100000|2024-03-05 14:15:00|2469.9|2463.9|2470.4|2464.4|2471.4|2465.4|2468.9|2462.9|65
1709648400000|2024-03-05 14:20:00|2470.6|2464.6|2472.4|2466.4|2474.4|2468.4|2470.6|2464.6|81
1709648700000|2024-03-05 14:25:00|2472.1|2466.1|2470.9|2464.9|2472.9|2466.9|2470.9|2464.9|53
1709649000000|2024-03-05 14:30:00|2470.6|2464.6|2471.4|2465.4|2472.1|2466.1|2467.9|2461.9|75
1709649300000|2024-03-05 14:35:00|2470.9|2464.9|2471.9|2465.9|2472.4|2466.4|2469.6|2463.6|98
1709649600000|2024-03-05 14:40:00|2471.6|2465.6|2463.6|2457.6|2471.6|2465.6|2463.4|2457.4|75
1709649900000|2024-03-05 14:45:00|2463.4|2457.4|2463.6|2457.6|2464.4|2458.4|2461.4|2455.4|100
1709650200000|2024-03-05 14:50:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2462.6|2456.6|55
1709650500000|2024-03-05 14:55:00|2463.6|2457.6|2463.9|2457.9|2464.4|2458.4|2462.9|2456.9|67
1709650800000|2024-03-05 15:00:00|2464.4|2458.4|2466.1|2460.1|2468.5|2462.5|2464.1|2458.1|113
1709651100000|2024-03-05 15:05:00|2465.4|2459.4|2468.5|2462.5|2469.8|2463.8|2464.9|2458.9|232
1709651400000|2024-03-05 15:10:00|2468.3|2462.3|2470.4|2464.4|2470.9|2464.9|2466.3|2460.3|54
1709651700000|2024-03-05 15:15:00|2469.9|2463.9|2471.1|2465.1|2472.1|2466.1|2469.4|2463.4|53
1709652000000|2024-03-05 15:20:00|2471.4|2465.4|2470.4|2464.4|2474.4|2468.4|2469.9|2463.9|106
1709652300000|2024-03-05 15:25:00|2470.1|2464.1|2470.6|2464.6|2471.6|2465.6|2469.4|2463.4|35
1709652600000|2024-03-05 15:30:00|2470.9|2464.9|2471.9|2465.9|2472.6|2466.6|2470.9|2464.9|37
1709652900000|2024-03-05 15:35:00|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.4|2465.4|37
1709653200000|2024-03-05 15:40:00|2472.4|2466.4|2470.9|2464.9|2472.4|2466.4|2469.4|2463.4|50
1709653500000|2024-03-05 15:45:00|2470.6|2464.6|2467.1|2461.1|2470.9|2464.9|2466.6|2460.6|52
1709653800000|2024-03-05 15:50:00|2467.4|2461.4|2470.1|2464.1|2470.6|2464.6|2467.1|2461.1|34
1709654100000|2024-03-05 15:55:00|2470.4|2464.4|2472.1|2466.1|2473.1|2467.1|2470.4|2464.4|49
1709654400000|2024-03-05 16:00:00|2472.4|2466.4|2470.4|2464.4|2473.1|2467.1|2470.4|2464.4|35
1709654700000|2024-03-05 16:05:00|2470.6|2464.6|2470.9|2464.9|2471.4|2465.4|2469.9|2463.9|20
1709655000000|2024-03-05 16:10:00|2470.6|2464.6|2468.6|2462.6|2470.6|2464.6|2467.4|2461.4|26
1709655300000|2024-03-05 16:15:00|2468.4|2462.4|2464.9|2458.9|2469.1|2463.1|2464.1|2458.1|51
1709655600000|2024-03-05 16:20:00|2464.6|2458.6|2464.6|2458.6|2464.9|2458.9|2463.6|2457.6|50
1709655900000|2024-03-05 16:25:00|2464.9|2458.9|2460.3|2454.3|2465.1|2459.1|2458.6|2452.6|46
1709656200000|2024-03-05 16:30:00|2460.5|2454.5|2459.9|2453.9|2460.9|2454.9|2458.6|2452.6|45
1709656500000|2024-03-05 16:35:00|2460.1|2454.1|2458.1|2452.1|2460.9|2454.9|2456.1|2450.1|106
1709656800000|2024-03-05 16:40:00|2457.9|2451.9|2452.6|2446.6|2458.1|2452.1|2452.6|2446.6|71
1709657100000|2024-03-05 16:45:00|2452.9|2446.9|2451.4|2445.4|2453.4|2447.4|2450.6|2444.6|72
1709657400000|2024-03-05 16:50:00|2452.1|2446.1|2453.9|2447.9|2454.1|2448.1|2451.6|2445.6|43
1709657700000|2024-03-05 16:55:00|2454.1|2448.1|2454.1|2448.1|2455.4|2449.4|2453.6|2447.6|29
1709658000000|2024-03-05 17:00:00|2454.6|2448.6|2454.9|2448.9|2456.4|2450.4|2454.1|2448.1|23
1709658300000|2024-03-05 17:05:00|2455.1|2449.1|2456.1|2450.1|2456.4|2450.4|2455.1|2449.1|5
1709658600000|2024-03-05 17:10:00|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|7
1709658900000|2024-03-05 17:15:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|6
1709659200000|2024-03-05 17:20:00|2456.1|2450.1|2456.4|2450.4|2457.1|2451.1|2456.1|2450.1|5
1709659500000|2024-03-05 17:25:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1709659800000|2024-03-05 17:30:00|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|6
1709660100000|2024-03-05 17:35:00|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|4
1709660400000|2024-03-05 17:40:00|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|3
1709660700000|2024-03-05 17:45:00|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|5
1709661000000|2024-03-05 17:50:00|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|8
1709661300000|2024-03-05 17:55:00|2456.8|2450.8|2456.8|2450.8|2457.1|2451.1|2456.8|2450.8|3
1709661600000|2024-03-05 18:00:00|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|4
1709661900000|2024-03-05 18:05:00|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2454.9|2448.9|15
1709662200000|2024-03-05 18:10:00|2455.5|2449.5|2456.3|2450.3|2456.8|2450.8|2455.5|2449.5|7
1709662500000|2024-03-05 18:15:00|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|5
1709662800000|2024-03-05 18:20:00|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|4
1709663100000|2024-03-05 18:25:00|2455.9|2449.9|2457|2451|2457|2451|2455.3|2449.3|16
1709663400000|2024-03-05 18:30:00|2457.4|2451.4|2457.3|2451.3|2457.4|2451.4|2457.3|2451.3|2
1709663700000|2024-03-05 18:35:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457|2451|4
1709664000000|2024-03-05 18:40:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1709664300000|2024-03-05 18:45:00|2457|2451|2457|2451|2457|2451|2456.8|2450.8|7
1709664600000|2024-03-05 18:50:00|2456.8|2450.8|2456|2450|2457|2451|2455.5|2449.5|13
1709664900000|2024-03-05 18:55:00|2462.3|2443.5|2462.8|2444|2462.8|2444|2462.3|2443.5|4
1709686800000|2024-03-06 01:00:00|2453.9|2447.9|2454.3|2448.3|2454.8|2448.8|2452|2446|45
1709687100000|2024-03-06 01:05:00|2453.8|2447.8|2455.4|2449.4|2455.4|2449.4|2453.4|2447.4|46
1709687400000|2024-03-06 01:10:00|2455.1|2449.1|2456.8|2450.8|2457|2451|2454.9|2448.9|52
1709687700000|2024-03-06 01:15:00|2456.5|2450.5|2455.4|2449.4|2457|2451|2453.8|2447.8|111
1709688000000|2024-03-06 01:20:00|2455.9|2449.9|2455.5|2449.5|2455.9|2449.9|2454.4|2448.4|124
1709688300000|2024-03-06 01:25:00|2455.8|2449.8|2453.5|2447.5|2455.8|2449.8|2453.5|2447.5|63
1709688600000|2024-03-06 01:30:00|2453.3|2447.3|2450|2444|2453.3|2447.3|2449.3|2443.3|74
1709688900000|2024-03-06 01:35:00|2449.8|2443.8|2452|2446|2452|2446|2449.8|2443.8|134
1709689200000|2024-03-06 01:40:00|2451.8|2445.8|2453.8|2447.8|2455|2449|2451.8|2445.8|49
1709689500000|2024-03-06 01:45:00|2454|2448|2455|2449|2455|2449|2453.8|2447.8|39
1709689800000|2024-03-06 01:50:00|2454.8|2448.8|2453.8|2447.8|2455.5|2449.5|2453.3|2447.3|36
1709690100000|2024-03-06 01:55:00|2453.5|2447.5|2455|2449|2455|2449|2452.8|2446.8|40
1709690400000|2024-03-06 02:00:00|2455.3|2449.3|2455|2449|2456.3|2450.3|2453.8|2447.8|31
1709690700000|2024-03-06 02:05:00|2454.8|2448.8|2455.5|2449.5|2456.3|2450.3|2454|2448|25
1709691000000|2024-03-06 02:10:00|2455.3|2449.3|2457.5|2451.5|2457.5|2451.5|2454|2448|40
1709691300000|2024-03-06 02:15:00|2456.8|2450.8|2457.5|2451.5|2458.5|2452.5|2456.8|2450.8|10
1709691600000|2024-03-06 02:20:00|2457.3|2451.3|2456.5|2450.5|2457.5|2451.5|2456.5|2450.5|8
1709691900000|2024-03-06 02:25:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1709692200000|2024-03-06 02:30:00|2456.5|2450.5|2459.5|2453.5|2459.5|2453.5|2456.5|2450.5|57
1709692500000|2024-03-06 02:35:00|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459|2453|6
1709692800000|2024-03-06 02:40:00|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|5
1709693100000|2024-03-06 02:45:00|2459.5|2453.5|2461.5|2455.5|2462.5|2456.5|2459.5|2453.5|23
1709693400000|2024-03-06 02:50:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|14
1709693700000|2024-03-06 02:55:00|2462.8|2456.8|2463.8|2457.8|2463.8|2457.8|2461.8|2455.8|21
1709694000000|2024-03-06 03:00:00|2464|2458|2464.5|2458.5|2464.5|2458.5|2463|2457|18
1709694300000|2024-03-06 03:05:00|2465.3|2459.3|2461.3|2455.3|2465.3|2459.3|2461|2455|33
1709694600000|2024-03-06 03:10:00|2461.5|2455.5|2460.5|2454.5|2462|2456|2459.5|2453.5|64
1709694900000|2024-03-06 03:15:00|2460.8|2454.8|2462|2456|2463|2457|2459.8|2453.8|40
1709695200000|2024-03-06 03:20:00|2461.8|2455.8|2461.5|2455.5|2462.5|2456.5|2461.3|2455.3|47
1709695500000|2024-03-06 03:25:00|2461.3|2455.3|2461.8|2455.8|2463|2457|2460.5|2454.5|118
1709695800000|2024-03-06 03:30:00|2461.5|2455.5|2465.8|2459.8|2466|2460|2461.5|2455.5|17
1709696100000|2024-03-06 03:35:00|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|5
1709696400000|2024-03-06 03:40:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1709696700000|2024-03-06 03:45:00|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2464.3|2458.3|5
1709697000000|2024-03-06 03:50:00|2465|2459|2464.8|2458.8|2465|2459|2464.5|2458.5|4
1709697300000|2024-03-06 03:55:00|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|6
1709697600000|2024-03-06 04:00:00|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|6
1709698200000|2024-03-06 04:10:00|2464|2458|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|5
1709698500000|2024-03-06 04:15:00|2464.8|2458.8|2464|2458|2465|2459|2464|2458|7
1709698800000|2024-03-06 04:20:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|8
1709699100000|2024-03-06 04:25:00|2463.8|2457.8|2465.5|2459.5|2465.8|2459.8|2463.8|2457.8|8
1709699400000|2024-03-06 04:30:00|2465.8|2459.8|2465|2459|2466|2460|2465|2459|4
1709699700000|2024-03-06 04:35:00|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|6
1709700000000|2024-03-06 04:40:00|2464|2458|2465|2459|2465.3|2459.3|2463.8|2457.8|11
1709700300000|2024-03-06 04:45:00|2465.3|2459.3|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|7
1709700600000|2024-03-06 04:50:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|5
1709700900000|2024-03-06 04:55:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1709701200000|2024-03-06 05:00:00|2465|2459|2465|2459|2465.8|2459.8|2464.8|2458.8|25
1709701800000|2024-03-06 05:10:00|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|7
1709702100000|2024-03-06 05:15:00|2465|2459|2466.5|2460.5|2467.8|2461.8|2464.5|2458.5|30
1709702400000|2024-03-06 05:20:00|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1709702700000|2024-03-06 05:25:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465|2459|8
1709703000000|2024-03-06 05:30:00|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2462.8|2456.8|57
1709703300000|2024-03-06 05:35:00|2465.8|2459.8|2465.5|2459.5|2466.3|2460.3|2465|2459|38
1709703600000|2024-03-06 05:40:00|2465.3|2459.3|2465.3|2459.3|2466.5|2460.5|2464.5|2458.5|30
1709703900000|2024-03-06 05:45:00|2465|2459|2464.3|2458.3|2465|2459|2463|2457|19
1709704200000|2024-03-06 05:50:00|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.3|2458.3|6
1709704500000|2024-03-06 05:55:00|2465.5|2459.5|2465|2459|2465.5|2459.5|2464.3|2458.3|21
1709704800000|2024-03-06 06:00:00|2465.3|2459.3|2465.8|2459.8|2466.3|2460.3|2464.8|2458.8|28
1709705100000|2024-03-06 06:05:00|2465.5|2459.5|2467|2461|2467|2461|2465.5|2459.5|39
1709705400000|2024-03-06 06:10:00|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|286
1709705700000|2024-03-06 06:15:00|2467.3|2461.3|2467.8|2461.8|2468.5|2462.5|2467.3|2461.3|36
1709706000000|2024-03-06 06:20:00|2467.5|2461.5|2468|2462|2468.5|2462.5|2467.3|2461.3|27
1709706300000|2024-03-06 06:25:00|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|18
1709706600000|2024-03-06 06:30:00|2468.8|2462.8|2469.5|2463.5|2469.8|2463.8|2468.8|2462.8|20
1709706900000|2024-03-06 06:35:00|2469.8|2463.8|2468.5|2462.5|2469.8|2463.8|2468.3|2462.3|14
1709707200000|2024-03-06 06:40:00|2468.8|2462.8|2469|2463|2469.5|2463.5|2468.5|2462.5|40
1709707500000|2024-03-06 06:45:00|2468.8|2462.8|2469.5|2463.5|2469.8|2463.8|2468.8|2462.8|115
1709707800000|2024-03-06 06:50:00|2469.8|2463.8|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|171
1709708100000|2024-03-06 06:55:00|2469.3|2463.3|2467.5|2461.5|2469.8|2463.8|2467|2461|23
1709708400000|2024-03-06 07:00:00|2467.3|2461.3|2466.5|2460.5|2468|2462|2466.5|2460.5|22
1709708700000|2024-03-06 07:05:00|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|6
1709709000000|2024-03-06 07:10:00|2467.8|2461.8|2468.5|2462.5|2469.8|2463.8|2467.5|2461.5|19
1709709300000|2024-03-06 07:15:00|2468.8|2462.8|2470.3|2464.3|2470.3|2464.3|2468.5|2462.5|23
1709709600000|2024-03-06 07:20:00|2470|2464|2473|2467|2473.3|2467.3|2470|2464|16
1709709900000|2024-03-06 07:25:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.3|2466.3|18
1709710200000|2024-03-06 07:30:00|2472.8|2466.8|2473|2467|2473|2467|2471.8|2465.8|18
1709710500000|2024-03-06 07:35:00|2472.8|2466.8|2470.5|2464.5|2473.3|2467.3|2470.5|2464.5|16
1709710800000|2024-03-06 07:40:00|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470.3|2464.3|11
1709711100000|2024-03-06 07:45:00|2471|2465|2468.3|2462.3|2471|2465|2467.5|2461.5|30
1709711400000|2024-03-06 07:50:00|2468|2462|2468.3|2462.3|2468.3|2462.3|2467|2461|20
1709711700000|2024-03-06 07:55:00|2468.1|2462.1|2466|2460|2468.1|2462.1|2463.9|2457.9|44
1709712000000|2024-03-06 08:00:00|2466.3|2460.3|2471.1|2465.1|2471.1|2465.1|2464.9|2458.9|53
1709712300000|2024-03-06 08:05:00|2470.9|2464.9|2470.9|2464.9|2471.1|2465.1|2469.1|2463.1|38
1709712600000|2024-03-06 08:10:00|2470.6|2464.6|2469.9|2463.9|2471.1|2465.1|2469.4|2463.4|21
1709712900000|2024-03-06 08:15:00|2470.1|2464.1|2470.9|2464.9|2471.1|2465.1|2469.6|2463.6|32
1709713200000|2024-03-06 08:20:00|2471.1|2465.1|2469.9|2463.9|2471.1|2465.1|2469.6|2463.6|22
1709713500000|2024-03-06 08:25:00|2470.1|2464.1|2471.4|2465.4|2471.9|2465.9|2470.1|2464.1|35
1709713800000|2024-03-06 08:30:00|2471.6|2465.6|2469.9|2463.9|2471.9|2465.9|2469.9|2463.9|34
1709714100000|2024-03-06 08:35:00|2470.1|2464.1|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|9
1709714400000|2024-03-06 08:40:00|2470.4|2464.4|2469.9|2463.9|2470.9|2464.9|2469.6|2463.6|17
1709714700000|2024-03-06 08:45:00|2469.6|2463.6|2468.6|2462.6|2469.6|2463.6|2468.6|2462.6|6
1709715000000|2024-03-06 08:50:00|2468.9|2462.9|2468.4|2462.4|2469.1|2463.1|2468.4|2462.4|17
1709715300000|2024-03-06 08:55:00|2468.1|2462.1|2469.9|2463.9|2470.1|2464.1|2468.1|2462.1|18
1709715600000|2024-03-06 09:00:00|2470.1|2464.1|2477.3|2471.3|2480.6|2474.6|2469.9|2463.9|119
1709715900000|2024-03-06 09:05:00|2477.5|2471.5|2480.9|2474.9|2480.9|2474.9|2475.5|2469.5|62
1709716200000|2024-03-06 09:10:00|2480.6|2474.6|2479.6|2473.6|2481.6|2475.6|2477.1|2471.1|68
1709716500000|2024-03-06 09:15:00|2479.9|2473.9|2478.9|2472.9|2480.1|2474.1|2477.9|2471.9|42
1709716800000|2024-03-06 09:20:00|2478.6|2472.6|2479.9|2473.9|2479.9|2473.9|2478.4|2472.4|34
1709717100000|2024-03-06 09:25:00|2480.1|2474.1|2478.1|2472.1|2481.6|2475.6|2477.6|2471.6|35
1709717400000|2024-03-06 09:30:00|2478.4|2472.4|2479.1|2473.1|2479.9|2473.9|2477.9|2471.9|30
1709717700000|2024-03-06 09:35:00|2479.4|2473.4|2479.4|2473.4|2480.1|2474.1|2477.4|2471.4|36
1709718000000|2024-03-06 09:40:00|2479.6|2473.6|2479.6|2473.6|2480.1|2474.1|2479.1|2473.1|26
1709718300000|2024-03-06 09:45:00|2479.9|2473.9|2480.9|2474.9|2482.4|2476.4|2479.6|2473.6|29
1709718600000|2024-03-06 09:50:00|2480.6|2474.6|2479.9|2473.9|2480.9|2474.9|2479.6|2473.6|20
1709718900000|2024-03-06 09:55:00|2480.1|2474.1|2480.9|2474.9|2481.1|2475.1|2479.6|2473.6|20
1709719200000|2024-03-06 10:00:00|2480.6|2474.6|2480.1|2474.1|2480.9|2474.9|2479.9|2473.9|15
1709719500000|2024-03-06 10:05:00|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2479.4|2473.4|23
1709719800000|2024-03-06 10:10:00|2479.9|2473.9|2479.1|2473.1|2480.1|2474.1|2478.6|2472.6|29
1709720100000|2024-03-06 10:15:00|2479.4|2473.4|2476.1|2470.1|2479.4|2473.4|2475.9|2469.9|33
1709720400000|2024-03-06 10:20:00|2475.9|2469.9|2477.9|2471.9|2477.9|2471.9|2474.4|2468.4|31
1709720700000|2024-03-06 10:25:00|2477.4|2471.4|2477.9|2471.9|2478.4|2472.4|2477.4|2471.4|9
1709721000000|2024-03-06 10:30:00|2477.6|2471.6|2479.4|2473.4|2479.9|2473.9|2477.1|2471.1|26
1709721300000|2024-03-06 10:35:00|2479.1|2473.1|2480.6|2474.6|2480.9|2474.9|2479.1|2473.1|29
1709721600000|2024-03-06 10:40:00|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2479.9|2473.9|16
1709721900000|2024-03-06 10:45:00|2480.6|2474.6|2479.1|2473.1|2480.9|2474.9|2478.9|2472.9|29
1709722200000|2024-03-06 10:50:00|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2477.9|2471.9|17
1709722500000|2024-03-06 10:55:00|2479.1|2473.1|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|10
1709722800000|2024-03-06 11:00:00|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2476.9|2470.9|22
1709723100000|2024-03-06 11:05:00|2478.9|2472.9|2477.9|2471.9|2480.9|2474.9|2477.6|2471.6|19
1709723400000|2024-03-06 11:10:00|2478.1|2472.1|2480.9|2474.9|2480.9|2474.9|2478.1|2472.1|27
1709723700000|2024-03-06 11:15:00|2480.6|2474.6|2481.1|2475.1|2481.6|2475.6|2480.1|2474.1|18
1709724000000|2024-03-06 11:20:00|2481.4|2475.4|2480.9|2474.9|2482.6|2476.6|2480.4|2474.4|23
1709724300000|2024-03-06 11:25:00|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|15
1709724600000|2024-03-06 11:30:00|2480.4|2474.4|2480.1|2474.1|2482.1|2476.1|2479.6|2473.6|14
1709724900000|2024-03-06 11:35:00|2480.4|2474.4|2479.9|2473.9|2480.9|2474.9|2479.1|2473.1|15
1709725200000|2024-03-06 11:40:00|2479.4|2473.4|2478.6|2472.6|2480.1|2474.1|2478.6|2472.6|22
1709725500000|2024-03-06 11:45:00|2478.9|2472.9|2480.9|2474.9|2480.9|2474.9|2478.9|2472.9|15
1709725800000|2024-03-06 11:50:00|2480.6|2474.6|2480.9|2474.9|2481.9|2475.9|2480.6|2474.6|8
1709726100000|2024-03-06 11:55:00|2480.6|2474.6|2478.9|2472.9|2480.6|2474.6|2478.6|2472.6|23
1709726400000|2024-03-06 12:00:00|2478.6|2472.6|2482.1|2476.1|2482.1|2476.1|2478.6|2472.6|14
1709726700000|2024-03-06 12:05:00|2481.9|2475.9|2486.6|2480.6|2488.9|2482.9|2481.6|2475.6|40
1709727000000|2024-03-06 12:10:00|2486.9|2480.9|2486.4|2480.4|2487.1|2481.1|2484.4|2478.4|30
1709727300000|2024-03-06 12:15:00|2486.6|2480.6|2488.4|2482.4|2489.4|2483.4|2486.4|2480.4|32
1709727600000|2024-03-06 12:20:00|2488.1|2482.1|2487.1|2481.1|2488.4|2482.4|2486.4|2480.4|30
1709727900000|2024-03-06 12:25:00|2487.4|2481.4|2487.4|2481.4|2487.9|2481.9|2485.9|2479.9|12
1709728200000|2024-03-06 12:30:00|2487.1|2481.1|2485.9|2479.9|2487.6|2481.6|2484.1|2478.1|59
1709728500000|2024-03-06 12:35:00|2486.1|2480.1|2486.9|2480.9|2487.9|2481.9|2485.4|2479.4|32
1709728800000|2024-03-06 12:40:00|2487.1|2481.1|2487.6|2481.6|2490.1|2484.1|2486.9|2480.9|51
1709729100000|2024-03-06 12:45:00|2487.9|2481.9|2486.4|2480.4|2488.4|2482.4|2485.4|2479.4|40
1709729400000|2024-03-06 12:50:00|2486.6|2480.6|2485.9|2479.9|2489.1|2483.1|2485.6|2479.6|66
1709729700000|2024-03-06 12:55:00|2486.1|2480.1|2488.4|2482.4|2488.6|2482.6|2485.6|2479.6|87
1709730000000|2024-03-06 13:00:00|2488.1|2482.1|2486.6|2480.6|2489.4|2483.4|2485.3|2479.3|171
1709730300000|2024-03-06 13:05:00|2486.9|2480.9|2484.3|2478.3|2488.1|2482.1|2483.4|2477.4|123
1709730600000|2024-03-06 13:10:00|2484.5|2478.5|2484.4|2478.4|2485.6|2479.6|2483.4|2477.4|79
1709730900000|2024-03-06 13:15:00|2484.6|2478.6|2484.4|2478.4|2485.9|2479.9|2483.9|2477.9|52
1709731200000|2024-03-06 13:20:00|2484.6|2478.6|2482.4|2476.4|2485.1|2479.1|2481.9|2475.9|52
1709731500000|2024-03-06 13:25:00|2482.6|2476.6|2482.4|2476.4|2483.1|2477.1|2482.1|2476.1|31
1709731800000|2024-03-06 13:30:00|2481.9|2475.9|2481.4|2475.4|2482.9|2476.9|2481.4|2475.4|55
1709732100000|2024-03-06 13:35:00|2481.9|2475.9|2482.9|2476.9|2482.9|2476.9|2481.9|2475.9|14
1709732400000|2024-03-06 13:40:00|2483.4|2477.4|2486.4|2480.4|2487.6|2481.6|2483.4|2477.4|70
1709732700000|2024-03-06 13:45:00|2486.6|2480.6|2489.4|2483.4|2490.1|2484.1|2486.4|2480.4|51
1709733000000|2024-03-06 13:50:00|2489.6|2483.6|2490.1|2484.1|2490.4|2484.4|2489.1|2483.1|33
1709733300000|2024-03-06 13:55:00|2489.9|2483.9|2489.9|2483.9|2490.4|2484.4|2489.1|2483.1|44
1709733600000|2024-03-06 14:00:00|2490.1|2484.1|2491.9|2485.9|2492.4|2486.4|2489.9|2483.9|69
1709733900000|2024-03-06 14:05:00|2492.1|2486.1|2494.6|2488.6|2494.9|2488.9|2491.6|2485.6|91
1709734200000|2024-03-06 14:10:00|2494.9|2488.9|2494.4|2488.4|2495.6|2489.6|2494.1|2488.1|38
1709734500000|2024-03-06 14:15:00|2493.9|2487.9|2490.4|2484.4|2494.6|2488.6|2490.1|2484.1|67
1709734800000|2024-03-06 14:20:00|2490.6|2484.6|2491.6|2485.6|2492.9|2486.9|2490.6|2484.6|91
1709735100000|2024-03-06 14:25:00|2491.9|2485.9|2494.9|2488.9|2495.6|2489.6|2491.6|2485.6|152
1709735400000|2024-03-06 14:30:00|2494.6|2488.6|2495.9|2489.9|2496.4|2490.4|2494.1|2488.1|147
1709735700000|2024-03-06 14:35:00|2496.1|2490.1|2495.1|2489.1|2497.9|2491.9|2494.9|2488.9|64
1709736000000|2024-03-06 14:40:00|2494.9|2488.9|2494.9|2488.9|2495.9|2489.9|2493.6|2487.6|50
1709736300000|2024-03-06 14:45:00|2495.1|2489.1|2494.9|2488.9|2495.6|2489.6|2493.4|2487.4|83
1709736600000|2024-03-06 14:50:00|2495.1|2489.1|2496.6|2490.6|2496.9|2490.9|2495.1|2489.1|38
1709736900000|2024-03-06 14:55:00|2496.4|2490.4|2493.6|2487.6|2496.9|2490.9|2493.6|2487.6|27
1709737200000|2024-03-06 15:00:00|2491.9|2485.9|2491.1|2485.1|2495.4|2489.4|2490.6|2484.6|94
1709737500000|2024-03-06 15:05:00|2491.4|2485.4|2489.6|2483.6|2491.4|2485.4|2489.1|2483.1|88
1709737800000|2024-03-06 15:10:00|2489.4|2483.4|2492.1|2486.1|2492.1|2486.1|2489.4|2483.4|36
1709738100000|2024-03-06 15:15:00|2491.9|2485.9|2492.9|2486.9|2493.1|2487.1|2490.6|2484.6|53
1709738400000|2024-03-06 15:20:00|2493.1|2487.1|2490.6|2484.6|2493.1|2487.1|2490.6|2484.6|24
1709738700000|2024-03-06 15:25:00|2490.4|2484.4|2488.1|2482.1|2491.6|2485.6|2487.9|2481.9|54
1709739000000|2024-03-06 15:30:00|2488.4|2482.4|2486.9|2480.9|2489.1|2483.1|2486.6|2480.6|30
1709739300000|2024-03-06 15:35:00|2487.1|2481.1|2490.6|2484.6|2491.9|2485.9|2486.9|2480.9|41
1709739600000|2024-03-06 15:40:00|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2488.9|2482.9|42
1709739900000|2024-03-06 15:45:00|2491.1|2485.1|2490.4|2484.4|2491.4|2485.4|2489.9|2483.9|39
1709740200000|2024-03-06 15:50:00|2490.1|2484.1|2489.6|2483.6|2492.1|2486.1|2488.9|2482.9|39
1709740500000|2024-03-06 15:55:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2488.4|2482.4|23
1709740800000|2024-03-06 16:00:00|2489.4|2483.4|2488.1|2482.1|2489.6|2483.6|2486.6|2480.6|62
1709741100000|2024-03-06 16:05:00|2488.4|2482.4|2489.4|2483.4|2489.9|2483.9|2488.1|2482.1|42
1709741400000|2024-03-06 16:10:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2486.1|2480.1|36
1709741700000|2024-03-06 16:15:00|2488.6|2482.6|2490.9|2484.9|2492.1|2486.1|2487.9|2481.9|50
1709742000000|2024-03-06 16:20:00|2491.1|2485.1|2490.1|2484.1|2491.9|2485.9|2489.6|2483.6|42
1709742300000|2024-03-06 16:25:00|2490.4|2484.4|2492.9|2486.9|2493.1|2487.1|2489.9|2483.9|56
1709742600000|2024-03-06 16:30:00|2494.1|2488.1|2492.1|2486.1|2495.8|2489.8|2491.6|2485.6|46
1709742900000|2024-03-06 16:35:00|2492.6|2486.6|2499.4|2493.4|2499.6|2493.6|2492.6|2486.6|124
1709743200000|2024-03-06 16:40:00|2499.1|2493.1|2496.9|2490.9|2499.4|2493.4|2496.1|2490.1|31
1709743500000|2024-03-06 16:45:00|2496.6|2490.6|2495.4|2489.4|2496.6|2490.6|2495.1|2489.1|13
1709743800000|2024-03-06 16:50:00|2495.1|2489.1|2496.6|2490.6|2496.9|2490.9|2494.6|2488.6|19
1709744100000|2024-03-06 16:55:00|2496.9|2490.9|2495.6|2489.6|2497.1|2491.1|2495.4|2489.4|20
1709744400000|2024-03-06 17:00:00|2495.9|2489.9|2495.1|2489.1|2496.1|2490.1|2495.1|2489.1|12
1709744700000|2024-03-06 17:05:00|2494.6|2488.6|2495.1|2489.1|2495.9|2489.9|2493.9|2487.9|13
1709745000000|2024-03-06 17:10:00|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2493.6|2487.6|17
1709745300000|2024-03-06 17:15:00|2494.6|2488.6|2495.4|2489.4|2495.6|2489.6|2494.6|2488.6|5
1709745600000|2024-03-06 17:20:00|2495.6|2489.6|2496.6|2490.6|2496.6|2490.6|2495.6|2489.6|2
1709745900000|2024-03-06 17:25:00|2496.9|2490.9|2495.4|2489.4|2496.9|2490.9|2495.4|2489.4|8
1709746200000|2024-03-06 17:30:00|2495.6|2489.6|2496.1|2490.1|2497.1|2491.1|2495.4|2489.4|17
1709746500000|2024-03-06 17:35:00|2495.9|2489.9|2494.4|2488.4|2495.9|2489.9|2494.4|2488.4|9
1709746800000|2024-03-06 17:40:00|2494.6|2488.6|2493.4|2487.4|2494.6|2488.6|2493.4|2487.4|10
1709747100000|2024-03-06 17:45:00|2493.1|2487.1|2492.6|2486.6|2493.9|2487.9|2492.4|2486.4|11
1709747400000|2024-03-06 17:50:00|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|2
1709747700000|2024-03-06 17:55:00|2490.9|2484.9|2493.8|2487.8|2493.8|2487.8|2490.8|2484.8|16
1709748000000|2024-03-06 18:00:00|2493.5|2487.5|2492.9|2486.9|2494.5|2488.5|2492.9|2486.9|9
1709748300000|2024-03-06 18:05:00|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|5
1709748600000|2024-03-06 18:10:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|4
1709748900000|2024-03-06 18:15:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1709749200000|2024-03-06 18:20:00|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.3|2485.3|12
1709749500000|2024-03-06 18:25:00|2491.8|2485.8|2492|2486|2492|2486|2491|2485|18
1709749800000|2024-03-06 18:30:00|2491.8|2485.8|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|10
1709750100000|2024-03-06 18:35:00|2490.8|2484.8|2491|2485|2491|2485|2490.3|2484.3|4
1709750400000|2024-03-06 18:40:00|2491.3|2485.3|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|10
1709750700000|2024-03-06 18:45:00|2489.9|2483.9|2491.5|2485.5|2491.8|2485.8|2489.9|2483.9|9
1709751000000|2024-03-06 18:50:00|2491.8|2485.8|2493.8|2487.8|2494.9|2488.9|2491.5|2485.5|24
1709751300000|2024-03-06 18:55:00|2500|2481.3|2499.5|2480.8|2500.3|2481.5|2499|2480.3|6
1709773200000|2024-03-07 01:00:00|2493.4|2487.4|2495.1|2489.1|2495.1|2489.1|2492.6|2486.6|42
1709773500000|2024-03-07 01:05:00|2495|2489|2495.6|2489.6|2496|2490|2494.1|2488.1|66
1709773800000|2024-03-07 01:10:00|2495.9|2489.9|2496.8|2490.8|2497.8|2491.8|2495.3|2489.3|43
1709774100000|2024-03-07 01:15:00|2497|2491|2497|2491|2497.8|2491.8|2496|2490|31
1709774400000|2024-03-07 01:20:00|2496.8|2490.8|2496.5|2490.5|2497|2491|2495.8|2489.8|27
1709774700000|2024-03-07 01:25:00|2496.8|2490.8|2498.5|2492.5|2498.8|2492.8|2496.8|2490.8|18
1709775000000|2024-03-07 01:30:00|2498.3|2492.3|2495.3|2489.3|2498.5|2492.5|2494.4|2488.4|43
1709775300000|2024-03-07 01:35:00|2495|2489|2494.1|2488.1|2496.5|2490.5|2493.4|2487.4|63
1709775600000|2024-03-07 01:40:00|2493.9|2487.9|2495|2489|2496.8|2490.8|2493.9|2487.9|46
1709775900000|2024-03-07 01:45:00|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2492.8|2486.8|23
1709776200000|2024-03-07 01:50:00|2495.8|2489.8|2495|2489|2496|2490|2493.8|2487.8|21
1709776500000|2024-03-07 01:55:00|2494.8|2488.8|2495.8|2489.8|2496.5|2490.5|2494.8|2488.8|20
1709776800000|2024-03-07 02:00:00|2495.5|2489.5|2495.3|2489.3|2496.5|2490.5|2495|2489|31
1709777100000|2024-03-07 02:05:00|2495|2489|2496.5|2490.5|2496.5|2490.5|2494.5|2488.5|43
1709777400000|2024-03-07 02:10:00|2496.3|2490.3|2493.5|2487.5|2497.3|2491.3|2493.3|2487.3|129
1709777700000|2024-03-07 02:15:00|2493.3|2487.3|2490.3|2484.3|2493.5|2487.5|2489.3|2483.3|29
1709778000000|2024-03-07 02:20:00|2490|2484|2491|2485|2491|2485|2489.5|2483.5|10
1709778300000|2024-03-07 02:25:00|2490.8|2484.8|2490.3|2484.3|2491|2485|2489.8|2483.8|13
1709778600000|2024-03-07 02:30:00|2490|2484|2494.8|2488.8|2495|2489|2490|2484|38
1709778900000|2024-03-07 02:35:00|2495.8|2489.8|2497.5|2491.5|2497.8|2491.8|2494.8|2488.8|58
1709779200000|2024-03-07 02:40:00|2497.3|2491.3|2495.5|2489.5|2498.5|2492.5|2495.3|2489.3|83
1709779500000|2024-03-07 02:45:00|2495.3|2489.3|2495|2489|2496.8|2490.8|2494.3|2488.3|38
1709779800000|2024-03-07 02:50:00|2495.3|2489.3|2495.5|2489.5|2496|2490|2494.5|2488.5|28
1709780100000|2024-03-07 02:55:00|2495.8|2489.8|2497.3|2491.3|2497.5|2491.5|2495.8|2489.8|19
1709780400000|2024-03-07 03:00:00|2497.5|2491.5|2497|2491|2498|2492|2496.8|2490.8|33
1709780700000|2024-03-07 03:05:00|2497.3|2491.3|2497.3|2491.3|2498.3|2492.3|2497|2491|28
1709781000000|2024-03-07 03:10:00|2497|2491|2496.5|2490.5|2497.5|2491.5|2495.5|2489.5|53
1709781300000|2024-03-07 03:15:00|2496.3|2490.3|2496|2490|2498|2492|2496|2490|47
1709781600000|2024-03-07 03:20:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|61
1709781900000|2024-03-07 03:25:00|2494|2488|2494.5|2488.5|2495.8|2489.8|2493.8|2487.8|53
1709782200000|2024-03-07 03:30:00|2494.3|2488.3|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1709782500000|2024-03-07 03:35:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1709782800000|2024-03-07 03:40:00|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2494|2488|9
1709783100000|2024-03-07 03:45:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1709783400000|2024-03-07 03:50:00|2496|2490|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|6
1709783700000|2024-03-07 03:55:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|4
1709784000000|2024-03-07 04:00:00|2496|2490|2496.3|2490.3|2497.3|2491.3|2496|2490|10
1709784300000|2024-03-07 04:05:00|2496.5|2490.5|2496.8|2490.8|2497|2491|2496.5|2490.5|4
1709784600000|2024-03-07 04:10:00|2497|2491|2498|2492|2498.3|2492.3|2497|2491|11
1709784900000|2024-03-07 04:15:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|6
1709785200000|2024-03-07 04:20:00|2497.5|2491.5|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|5
1709785500000|2024-03-07 04:25:00|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|6
1709785800000|2024-03-07 04:30:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1709786100000|2024-03-07 04:35:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1709786400000|2024-03-07 04:40:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|5
1709786700000|2024-03-07 04:45:00|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|6
1709787000000|2024-03-07 04:50:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2498|2492|12
1709787300000|2024-03-07 04:55:00|2498|2492|2498.5|2492.5|2498.8|2492.8|2498|2492|5
1709787600000|2024-03-07 05:00:00|2498.8|2492.8|2498|2492|2499.5|2493.5|2498|2492|11
1709787900000|2024-03-07 05:05:00|2497.8|2491.8|2497.8|2491.8|2498.3|2492.3|2497.3|2491.3|13
1709788200000|2024-03-07 05:10:00|2497.5|2491.5|2498|2492|2498|2492|2497|2491|9
1709788500000|2024-03-07 05:15:00|2498.3|2492.3|2498|2492|2499|2493|2498|2492|9
1709788800000|2024-03-07 05:20:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.5|2490.5|7
1709789100000|2024-03-07 05:25:00|2497.3|2491.3|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|15
1709789400000|2024-03-07 05:30:00|2497|2491|2498.5|2492.5|2499|2493|2495.3|2489.3|69
1709789700000|2024-03-07 05:35:00|2498.8|2492.8|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|25
1709790000000|2024-03-07 05:40:00|2498|2492|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|21
1709790300000|2024-03-07 05:45:00|2497.3|2491.3|2497.3|2491.3|2497.8|2491.8|2496.5|2490.5|27
1709790600000|2024-03-07 05:50:00|2497.5|2491.5|2501.5|2495.5|2501.8|2495.8|2497.5|2491.5|18
1709790900000|2024-03-07 05:55:00|2500.8|2494.8|2499.8|2493.8|2501.3|2495.3|2499.8|2493.8|12
1709791200000|2024-03-07 06:00:00|2500|2494|2498.5|2492.5|2500|2494|2497.5|2491.5|25
1709791500000|2024-03-07 06:05:00|2498.8|2492.8|2497.8|2491.8|2500|2494|2497|2491|48
1709791800000|2024-03-07 06:10:00|2497.5|2491.5|2499.8|2493.8|2501.3|2495.3|2497.5|2491.5|29
1709792100000|2024-03-07 06:15:00|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2498.3|2492.3|28
1709792400000|2024-03-07 06:20:00|2500|2494|2500.8|2494.8|2501.3|2495.3|2499.8|2493.8|31
1709792700000|2024-03-07 06:25:00|2500.5|2494.5|2500.3|2494.3|2502.8|2496.8|2499.8|2493.8|54
1709793000000|2024-03-07 06:30:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2499|2493|51
1709793300000|2024-03-07 06:35:00|2501|2495|2502.8|2496.8|2502.8|2496.8|2501|2495|27
1709793600000|2024-03-07 06:40:00|2503.3|2497.3|2502|2496|2503.3|2497.3|2502|2496|9
1709793900000|2024-03-07 06:45:00|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2500.8|2494.8|53
1709794200000|2024-03-07 06:50:00|2502.5|2496.5|2504|2498|2504.3|2498.3|2502.3|2496.3|29
1709794500000|2024-03-07 06:55:00|2503.8|2497.8|2507|2501|2507|2501|2503.8|2497.8|24
1709794800000|2024-03-07 07:00:00|2506.8|2500.8|2508.5|2502.5|2508.8|2502.8|2506.3|2500.3|41
1709795100000|2024-03-07 07:05:00|2508.8|2502.8|2513.4|2507.4|2513.6|2507.6|2507.3|2501.3|58
1709795400000|2024-03-07 07:10:00|2512.8|2506.8|2512|2506|2513.5|2507.5|2511.3|2505.3|38
1709795700000|2024-03-07 07:15:00|2511.8|2505.8|2511|2505|2511.8|2505.8|2510.3|2504.3|11
1709796000000|2024-03-07 07:20:00|2510.8|2504.8|2511.3|2505.3|2513.3|2507.3|2509|2503|30
1709796300000|2024-03-07 07:25:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2509.8|2503.8|16
1709796600000|2024-03-07 07:30:00|2510.8|2504.8|2513|2507|2513.8|2507.8|2510.3|2504.3|22
1709796900000|2024-03-07 07:35:00|2513.3|2507.3|2511|2505|2513.3|2507.3|2510.8|2504.8|16
1709797200000|2024-03-07 07:40:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.5|2504.5|12
1709797500000|2024-03-07 07:45:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.3|2504.3|10
1709797800000|2024-03-07 07:50:00|2510.8|2504.8|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|20
1709798100000|2024-03-07 07:55:00|2511|2505|2514.6|2508.6|2514.6|2508.6|2511|2505|37
1709798400000|2024-03-07 08:00:00|2514.9|2508.9|2522.8|2516.8|2522.9|2516.9|2514.9|2508.9|98
1709798700000|2024-03-07 08:05:00|2522.9|2516.9|2524.6|2518.6|2526.1|2520.1|2521.1|2515.1|53
1709799000000|2024-03-07 08:10:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2523.1|2517.1|52
1709799300000|2024-03-07 08:15:00|2524.6|2518.6|2522.1|2516.1|2524.9|2518.9|2521.1|2515.1|42
1709799600000|2024-03-07 08:20:00|2521.9|2515.9|2524.9|2518.9|2524.9|2518.9|2520.9|2514.9|29
1709799900000|2024-03-07 08:25:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.1|2518.1|16
1709800200000|2024-03-07 08:30:00|2524.4|2518.4|2523.9|2517.9|2524.6|2518.6|2521.9|2515.9|46
1709800500000|2024-03-07 08:35:00|2524.1|2518.1|2522.6|2516.6|2524.9|2518.9|2522.6|2516.6|30
1709800800000|2024-03-07 08:40:00|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2521.6|2515.6|32
1709801100000|2024-03-07 08:45:00|2522.4|2516.4|2522.4|2516.4|2522.9|2516.9|2521.9|2515.9|16
1709801400000|2024-03-07 08:50:00|2522.6|2516.6|2520.4|2514.4|2523.6|2517.6|2520.4|2514.4|40
1709801700000|2024-03-07 08:55:00|2520.1|2514.1|2524.6|2518.6|2525.1|2519.1|2520.1|2514.1|32
1709802000000|2024-03-07 09:00:00|2524.9|2518.9|2520.4|2514.4|2526.9|2520.9|2519.6|2513.6|73
1709802300000|2024-03-07 09:05:00|2520.1|2514.1|2522.1|2516.1|2522.4|2516.4|2518.6|2512.6|39
1709802600000|2024-03-07 09:10:00|2521.9|2515.9|2525.4|2519.4|2525.9|2519.9|2521.4|2515.4|49
1709802900000|2024-03-07 09:15:00|2524.9|2518.9|2526.4|2520.4|2527.9|2521.9|2524.9|2518.9|34
1709803200000|2024-03-07 09:20:00|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2524.6|2518.6|12
1709803500000|2024-03-07 09:25:00|2525.6|2519.6|2528.6|2522.6|2528.9|2522.9|2525.6|2519.6|16
1709803800000|2024-03-07 09:30:00|2528.4|2522.4|2529.6|2523.6|2529.6|2523.6|2527.6|2521.6|68
1709804100000|2024-03-07 09:35:00|2529.9|2523.9|2541.3|2535.3|2541.9|2535.9|2529.6|2523.6|70
1709804400000|2024-03-07 09:40:00|2541|2535|2537.6|2531.6|2542.9|2536.9|2537.6|2531.6|99
1709804700000|2024-03-07 09:45:00|2537.4|2531.4|2536.4|2530.4|2537.9|2531.9|2534.9|2528.9|45
1709805000000|2024-03-07 09:50:00|2536.6|2530.6|2537.9|2531.9|2538.1|2532.1|2535.9|2529.9|45
1709805300000|2024-03-07 09:55:00|2538.1|2532.1|2535.1|2529.1|2538.1|2532.1|2535.1|2529.1|38
1709805600000|2024-03-07 10:00:00|2535.4|2529.4|2535.4|2529.4|2536.1|2530.1|2533.4|2527.4|55
1709805900000|2024-03-07 10:05:00|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.1|2529.1|33
1709806200000|2024-03-07 10:10:00|2536.9|2530.9|2536.9|2530.9|2537.6|2531.6|2535.4|2529.4|34
1709806500000|2024-03-07 10:15:00|2536.6|2530.6|2536.4|2530.4|2537.6|2531.6|2535.9|2529.9|36
1709806800000|2024-03-07 10:20:00|2536.1|2530.1|2534.6|2528.6|2536.1|2530.1|2533.1|2527.1|55
1709807100000|2024-03-07 10:25:00|2534.9|2528.9|2534.1|2528.1|2534.9|2528.9|2533.4|2527.4|14
1709807400000|2024-03-07 10:30:00|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2533.9|2527.9|8
1709807700000|2024-03-07 10:35:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2533.6|2527.6|11
1709808000000|2024-03-07 10:40:00|2534.6|2528.6|2533.9|2527.9|2534.9|2528.9|2533.4|2527.4|21
1709808300000|2024-03-07 10:45:00|2534.1|2528.1|2532.1|2526.1|2534.6|2528.6|2532.1|2526.1|16
1709808600000|2024-03-07 10:50:00|2531.9|2525.9|2532.6|2526.6|2533.4|2527.4|2531.6|2525.6|31
1709808900000|2024-03-07 10:55:00|2533.1|2527.1|2535.6|2529.6|2535.9|2529.9|2532.1|2526.1|29
1709809200000|2024-03-07 11:00:00|2535.4|2529.4|2532.9|2526.9|2535.9|2529.9|2532.9|2526.9|21
1709809500000|2024-03-07 11:05:00|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2531.1|2525.1|39
1709809800000|2024-03-07 11:10:00|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2529.6|2523.6|28
1709810100000|2024-03-07 11:15:00|2532.4|2526.4|2532.6|2526.6|2533.6|2527.6|2531.6|2525.6|39
1709810400000|2024-03-07 11:20:00|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.1|2526.1|20
1709810700000|2024-03-07 11:25:00|2533.1|2527.1|2533.1|2527.1|2533.6|2527.6|2532.1|2526.1|27
1709811000000|2024-03-07 11:30:00|2533.4|2527.4|2533.9|2527.9|2534.6|2528.6|2532.6|2526.6|30
1709811300000|2024-03-07 11:35:00|2534.1|2528.1|2534.4|2528.4|2534.9|2528.9|2534.1|2528.1|12
1709811600000|2024-03-07 11:40:00|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2532.9|2526.9|13
1709811900000|2024-03-07 11:45:00|2533.4|2527.4|2532.6|2526.6|2533.6|2527.6|2532.4|2526.4|14
1709812200000|2024-03-07 11:50:00|2532.4|2526.4|2530.9|2524.9|2532.9|2526.9|2530.4|2524.4|30
1709812500000|2024-03-07 11:55:00|2531.1|2525.1|2532.1|2526.1|2532.6|2526.6|2530.9|2524.9|37
1709812800000|2024-03-07 12:00:00|2531.9|2525.9|2531.4|2525.4|2532.4|2526.4|2531.4|2525.4|19
1709813100000|2024-03-07 12:05:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.1|2525.1|32
1709813400000|2024-03-07 12:10:00|2532.1|2526.1|2533.4|2527.4|2534.1|2528.1|2531.6|2525.6|24
1709813700000|2024-03-07 12:15:00|2533.6|2527.6|2532.6|2526.6|2533.6|2527.6|2531.9|2525.9|23
1709814000000|2024-03-07 12:20:00|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2531.9|2525.9|28
1709814300000|2024-03-07 12:25:00|2532.6|2526.6|2532.4|2526.4|2532.9|2526.9|2531.4|2525.4|28
1709814600000|2024-03-07 12:30:00|2532.6|2526.6|2532.1|2526.1|2533.1|2527.1|2531.9|2525.9|48
1709814900000|2024-03-07 12:35:00|2532.4|2526.4|2530.6|2524.6|2532.4|2526.4|2528.9|2522.9|46
1709815200000|2024-03-07 12:40:00|2530.4|2524.4|2532.4|2526.4|2532.4|2526.4|2530.1|2524.1|38
1709815500000|2024-03-07 12:45:00|2531.9|2525.9|2532.6|2526.6|2532.9|2526.9|2531.4|2525.4|16
1709815800000|2024-03-07 12:50:00|2532.9|2526.9|2532.1|2526.1|2534.9|2528.9|2530.6|2524.6|59
1709816100000|2024-03-07 12:55:00|2531.9|2525.9|2533.4|2527.4|2533.4|2527.4|2531.4|2525.4|35
1709816400000|2024-03-07 13:00:00|2533.6|2527.6|2529|2523|2533.6|2527.6|2528.8|2522.8|224
1709816700000|2024-03-07 13:05:00|2528.8|2522.8|2529.9|2523.9|2530.4|2524.4|2528.4|2522.4|87
1709817000000|2024-03-07 13:10:00|2530.4|2524.4|2535.9|2529.9|2535.9|2529.9|2530.4|2524.4|144
1709817300000|2024-03-07 13:15:00|2535.4|2529.4|2535.9|2529.9|2536.9|2530.9|2534.9|2528.9|34
1709817600000|2024-03-07 13:20:00|2535.6|2529.6|2537.9|2531.9|2537.9|2531.9|2535.1|2529.1|30
1709817900000|2024-03-07 13:25:00|2537.6|2531.6|2534.9|2528.9|2537.9|2531.9|2533.1|2527.1|75
1709818200000|2024-03-07 13:30:00|2535.1|2529.1|2532.4|2526.4|2536.4|2530.4|2532.1|2526.1|142
1709818500000|2024-03-07 13:35:00|2532.6|2526.6|2533.1|2527.1|2533.4|2527.4|2529.6|2523.6|136
1709818800000|2024-03-07 13:40:00|2533.3|2527.3|2532.6|2526.6|2534.1|2528.1|2530.6|2524.6|103
1709819100000|2024-03-07 13:45:00|2532.4|2526.4|2530.6|2524.6|2532.9|2526.9|2529.6|2523.6|95
1709819400000|2024-03-07 13:50:00|2530.9|2524.9|2530.6|2524.6|2531.9|2525.9|2529.4|2523.4|76
1709819700000|2024-03-07 13:55:00|2530.4|2524.4|2532.6|2526.6|2532.6|2526.6|2530.4|2524.4|62
1709820000000|2024-03-07 14:00:00|2532.4|2526.4|2532.9|2526.9|2533.6|2527.6|2530.1|2524.1|97
1709820300000|2024-03-07 14:05:00|2532.6|2526.6|2530.9|2524.9|2533.9|2527.9|2530.1|2524.1|99
1709820600000|2024-03-07 14:10:00|2530.6|2524.6|2534.1|2528.1|2534.1|2528.1|2530.6|2524.6|108
1709820900000|2024-03-07 14:15:00|2534.4|2528.4|2535.1|2529.1|2536.6|2530.6|2533.6|2527.6|148
1709821200000|2024-03-07 14:20:00|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2534.4|2528.4|14
1709821500000|2024-03-07 14:25:00|2534.1|2528.1|2530.9|2524.9|2534.9|2528.9|2530.9|2524.9|34
1709821800000|2024-03-07 14:30:00|2531.4|2525.4|2531.1|2525.1|2531.9|2525.9|2528.6|2522.6|65
1709822100000|2024-03-07 14:35:00|2531.4|2525.4|2531.4|2525.4|2531.9|2525.9|2529.9|2523.9|73
1709822400000|2024-03-07 14:40:00|2531.1|2525.1|2531.1|2525.1|2531.9|2525.9|2530.6|2524.6|40
1709822700000|2024-03-07 14:45:00|2531.4|2525.4|2532.5|2526.5|2533.6|2527.6|2529.6|2523.6|209
1709823000000|2024-03-07 14:50:00|2532.4|2526.4|2533.6|2527.6|2534.1|2528.1|2532|2526|213
1709823300000|2024-03-07 14:55:00|2533.4|2527.4|2531.4|2525.4|2534.1|2528.1|2531.1|2525.1|111
1709823600000|2024-03-07 15:00:00|2531.6|2525.6|2532.1|2526.1|2532.6|2526.6|2530.6|2524.6|76
1709823900000|2024-03-07 15:05:00|2532.4|2526.4|2531.1|2525.1|2532.4|2526.4|2529.4|2523.4|103
1709824200000|2024-03-07 15:10:00|2530.4|2524.4|2530.4|2524.4|2532.1|2526.1|2528.9|2522.9|78
1709824500000|2024-03-07 15:15:00|2530.1|2524.1|2534|2528|2534|2528|2530.1|2524.1|234
1709824800000|2024-03-07 15:20:00|2533.8|2527.8|2533.9|2527.9|2535.4|2529.4|2533.4|2527.4|56
1709825100000|2024-03-07 15:25:00|2534.1|2528.1|2537.6|2531.6|2537.9|2531.9|2534.1|2528.1|180
1709825400000|2024-03-07 15:30:00|2537.4|2531.4|2537.4|2531.4|2538.1|2532.1|2536.6|2530.6|108
1709825700000|2024-03-07 15:35:00|2537.6|2531.6|2536.6|2530.6|2537.6|2531.6|2535.9|2529.9|199
1709826000000|2024-03-07 15:40:00|2536.4|2530.4|2537.1|2531.1|2537.9|2531.9|2536.1|2530.1|183
1709826300000|2024-03-07 15:45:00|2536.9|2530.9|2534.4|2528.4|2537.4|2531.4|2533.9|2527.9|43
1709826600000|2024-03-07 15:50:00|2534.6|2528.6|2536.1|2530.1|2537.4|2531.4|2534.6|2528.6|54
1709826900000|2024-03-07 15:55:00|2535.9|2529.9|2537.6|2531.6|2537.6|2531.6|2535.9|2529.9|39
1709827200000|2024-03-07 16:00:00|2537.4|2531.4|2539.1|2533.1|2539.1|2533.1|2536.1|2530.1|122
1709827500000|2024-03-07 16:05:00|2538.9|2532.9|2536.6|2530.6|2540.1|2534.1|2536.6|2530.6|27
1709827800000|2024-03-07 16:10:00|2536.4|2530.4|2535.6|2529.6|2536.9|2530.9|2532.6|2526.6|54
1709828100000|2024-03-07 16:15:00|2535.4|2529.4|2531.9|2525.9|2535.4|2529.4|2531.9|2525.9|30
1709828400000|2024-03-07 16:20:00|2531.6|2525.6|2530.9|2524.9|2532.4|2526.4|2530.6|2524.6|32
1709828700000|2024-03-07 16:25:00|2531.1|2525.1|2534.9|2528.9|2535.6|2529.6|2529.9|2523.9|56
1709829000000|2024-03-07 16:30:00|2534.6|2528.6|2533.9|2527.9|2537.1|2531.1|2533.1|2527.1|62
1709829300000|2024-03-07 16:35:00|2533.6|2527.6|2536.6|2530.6|2541.3|2535.3|2532.9|2526.9|152
1709829600000|2024-03-07 16:40:00|2537|2531|2538.4|2532.4|2539.6|2533.6|2537|2531|38
1709829900000|2024-03-07 16:45:00|2537.9|2531.9|2533.9|2527.9|2538.1|2532.1|2532.6|2526.6|51
1709830200000|2024-03-07 16:50:00|2532.9|2526.9|2535.1|2529.1|2535.1|2529.1|2532.1|2526.1|30
1709830500000|2024-03-07 16:55:00|2534.9|2528.9|2537.1|2531.1|2537.1|2531.1|2534.1|2528.1|32
1709830800000|2024-03-07 17:00:00|2537.6|2531.6|2536.9|2530.9|2537.6|2531.6|2536.4|2530.4|14
1709831100000|2024-03-07 17:05:00|2536.6|2530.6|2538.1|2532.1|2538.1|2532.1|2535.6|2529.6|18
1709831400000|2024-03-07 17:10:00|2537.9|2531.9|2538.1|2532.1|2538.6|2532.6|2537.6|2531.6|8
1709831700000|2024-03-07 17:15:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1709832000000|2024-03-07 17:20:00|2538.4|2532.4|2536.3|2530.3|2539.9|2533.9|2536.3|2530.3|19
1709832300000|2024-03-07 17:25:00|2536|2530|2536.4|2530.4|2536.9|2530.9|2535.9|2529.9|14
1709832600000|2024-03-07 17:30:00|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1709832900000|2024-03-07 17:35:00|2535.9|2529.9|2534.9|2528.9|2536.1|2530.1|2534.6|2528.6|11
1709833200000|2024-03-07 17:40:00|2535.1|2529.1|2536.1|2530.1|2537.6|2531.6|2534.6|2528.6|25
1709833500000|2024-03-07 17:45:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2534.4|2528.4|10
1709833800000|2024-03-07 17:50:00|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2534.9|2528.9|12
1709834100000|2024-03-07 17:55:00|2535.3|2529.3|2536|2530|2537.5|2531.5|2535.3|2529.3|19
1709834400000|2024-03-07 18:00:00|2535.8|2529.8|2535.8|2529.8|2536|2530|2535.5|2529.5|11
1709834700000|2024-03-07 18:05:00|2535.5|2529.5|2535.1|2529.1|2535.5|2529.5|2535|2529|5
1709835000000|2024-03-07 18:10:00|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2535|2529|7
1709835900000|2024-03-07 18:25:00|2535.1|2529.1|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|6
1709836200000|2024-03-07 18:30:00|2533.4|2527.4|2533.5|2527.5|2533.5|2527.5|2533.4|2527.4|2
1709836500000|2024-03-07 18:35:00|2533.4|2527.4|2533.4|2527.4|2533.5|2527.5|2533.4|2527.4|3
1709836800000|2024-03-07 18:40:00|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1709837100000|2024-03-07 18:45:00|2533.3|2527.3|2533.1|2527.1|2533.3|2527.3|2533.1|2527.1|2
1709837400000|2024-03-07 18:50:00|2533.3|2527.3|2533.8|2527.8|2535.5|2529.5|2533.3|2527.3|16
1709837700000|2024-03-07 18:55:00|2533.9|2527.9|2540|2521.3|2540.5|2527.9|2533.9|2521.3|5
1709773200000|2024-03-07 01:00:00|2493.4|2487.4|2495.1|2489.1|2495.1|2489.1|2492.6|2486.6|42
1709773500000|2024-03-07 01:05:00|2495|2489|2495.6|2489.6|2496|2490|2494.1|2488.1|66
1709773800000|2024-03-07 01:10:00|2495.9|2489.9|2496.8|2490.8|2497.8|2491.8|2495.3|2489.3|43
1709774100000|2024-03-07 01:15:00|2497|2491|2497|2491|2497.8|2491.8|2496|2490|31
1709774400000|2024-03-07 01:20:00|2496.8|2490.8|2496.5|2490.5|2497|2491|2495.8|2489.8|27
1709774700000|2024-03-07 01:25:00|2496.8|2490.8|2498.5|2492.5|2498.8|2492.8|2496.8|2490.8|18
1709775000000|2024-03-07 01:30:00|2498.3|2492.3|2495.3|2489.3|2498.5|2492.5|2494.4|2488.4|43
1709775300000|2024-03-07 01:35:00|2495|2489|2494.1|2488.1|2496.5|2490.5|2493.4|2487.4|63
1709775600000|2024-03-07 01:40:00|2493.9|2487.9|2495|2489|2496.8|2490.8|2493.9|2487.9|46
1709775900000|2024-03-07 01:45:00|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2492.8|2486.8|23
1709776200000|2024-03-07 01:50:00|2495.8|2489.8|2495|2489|2496|2490|2493.8|2487.8|21
1709776500000|2024-03-07 01:55:00|2494.8|2488.8|2495.8|2489.8|2496.5|2490.5|2494.8|2488.8|20
1709776800000|2024-03-07 02:00:00|2495.5|2489.5|2495.3|2489.3|2496.5|2490.5|2495|2489|31
1709777100000|2024-03-07 02:05:00|2495|2489|2496.5|2490.5|2496.5|2490.5|2494.5|2488.5|43
1709777400000|2024-03-07 02:10:00|2496.3|2490.3|2493.5|2487.5|2497.3|2491.3|2493.3|2487.3|129
1709777700000|2024-03-07 02:15:00|2493.3|2487.3|2490.3|2484.3|2493.5|2487.5|2489.3|2483.3|29
1709778000000|2024-03-07 02:20:00|2490|2484|2491|2485|2491|2485|2489.5|2483.5|10
1709778300000|2024-03-07 02:25:00|2490.8|2484.8|2490.3|2484.3|2491|2485|2489.8|2483.8|13
1709778600000|2024-03-07 02:30:00|2490|2484|2494.8|2488.8|2495|2489|2490|2484|38
1709778900000|2024-03-07 02:35:00|2495.8|2489.8|2497.5|2491.5|2497.8|2491.8|2494.8|2488.8|58
1709779200000|2024-03-07 02:40:00|2497.3|2491.3|2495.5|2489.5|2498.5|2492.5|2495.3|2489.3|83
1709779500000|2024-03-07 02:45:00|2495.3|2489.3|2495|2489|2496.8|2490.8|2494.3|2488.3|38
1709779800000|2024-03-07 02:50:00|2495.3|2489.3|2495.5|2489.5|2496|2490|2494.5|2488.5|28
1709780100000|2024-03-07 02:55:00|2495.8|2489.8|2497.3|2491.3|2497.5|2491.5|2495.8|2489.8|19
1709780400000|2024-03-07 03:00:00|2497.5|2491.5|2497|2491|2498|2492|2496.8|2490.8|33
1709780700000|2024-03-07 03:05:00|2497.3|2491.3|2497.3|2491.3|2498.3|2492.3|2497|2491|28
1709781000000|2024-03-07 03:10:00|2497|2491|2496.5|2490.5|2497.5|2491.5|2495.5|2489.5|53
1709781300000|2024-03-07 03:15:00|2496.3|2490.3|2496|2490|2498|2492|2496|2490|47
1709781600000|2024-03-07 03:20:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|61
1709781900000|2024-03-07 03:25:00|2494|2488|2494.5|2488.5|2495.8|2489.8|2493.8|2487.8|53
1709782200000|2024-03-07 03:30:00|2494.3|2488.3|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1709782500000|2024-03-07 03:35:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1709782800000|2024-03-07 03:40:00|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2494|2488|9
1709783100000|2024-03-07 03:45:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1709783400000|2024-03-07 03:50:00|2496|2490|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|6
1709783700000|2024-03-07 03:55:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|4
1709784000000|2024-03-07 04:00:00|2496|2490|2496.3|2490.3|2497.3|2491.3|2496|2490|10
1709784300000|2024-03-07 04:05:00|2496.5|2490.5|2496.8|2490.8|2497|2491|2496.5|2490.5|4
1709784600000|2024-03-07 04:10:00|2497|2491|2498|2492|2498.3|2492.3|2497|2491|11
1709784900000|2024-03-07 04:15:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|6
1709785200000|2024-03-07 04:20:00|2497.5|2491.5|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|5
1709785500000|2024-03-07 04:25:00|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|6
1709785800000|2024-03-07 04:30:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1709786100000|2024-03-07 04:35:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1709786400000|2024-03-07 04:40:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|5
1709786700000|2024-03-07 04:45:00|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|6
1709787000000|2024-03-07 04:50:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2498|2492|12
1709787300000|2024-03-07 04:55:00|2498|2492|2498.5|2492.5|2498.8|2492.8|2498|2492|5
1709787600000|2024-03-07 05:00:00|2498.8|2492.8|2498|2492|2499.5|2493.5|2498|2492|11
1709787900000|2024-03-07 05:05:00|2497.8|2491.8|2497.8|2491.8|2498.3|2492.3|2497.3|2491.3|13
1709788200000|2024-03-07 05:10:00|2497.5|2491.5|2498|2492|2498|2492|2497|2491|9
1709788500000|2024-03-07 05:15:00|2498.3|2492.3|2498|2492|2499|2493|2498|2492|9
1709788800000|2024-03-07 05:20:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.5|2490.5|7
1709789100000|2024-03-07 05:25:00|2497.3|2491.3|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|15
1709789400000|2024-03-07 05:30:00|2497|2491|2498.5|2492.5|2499|2493|2495.3|2489.3|69
1709789700000|2024-03-07 05:35:00|2498.8|2492.8|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|25
1709790000000|2024-03-07 05:40:00|2498|2492|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|21
1709790300000|2024-03-07 05:45:00|2497.3|2491.3|2497.3|2491.3|2497.8|2491.8|2496.5|2490.5|27
1709790600000|2024-03-07 05:50:00|2497.5|2491.5|2501.5|2495.5|2501.8|2495.8|2497.5|2491.5|18
1709790900000|2024-03-07 05:55:00|2500.8|2494.8|2499.8|2493.8|2501.3|2495.3|2499.8|2493.8|12
1709791200000|2024-03-07 06:00:00|2500|2494|2498.5|2492.5|2500|2494|2497.5|2491.5|25
1709791500000|2024-03-07 06:05:00|2498.8|2492.8|2497.8|2491.8|2500|2494|2497|2491|48
1709791800000|2024-03-07 06:10:00|2497.5|2491.5|2499.8|2493.8|2501.3|2495.3|2497.5|2491.5|29
1709792100000|2024-03-07 06:15:00|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2498.3|2492.3|28
1709792400000|2024-03-07 06:20:00|2500|2494|2500.8|2494.8|2501.3|2495.3|2499.8|2493.8|31
1709792700000|2024-03-07 06:25:00|2500.5|2494.5|2500.3|2494.3|2502.8|2496.8|2499.8|2493.8|54
1709793000000|2024-03-07 06:30:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2499|2493|51
1709793300000|2024-03-07 06:35:00|2501|2495|2502.8|2496.8|2502.8|2496.8|2501|2495|27
1709793600000|2024-03-07 06:40:00|2503.3|2497.3|2502|2496|2503.3|2497.3|2502|2496|9
1709793900000|2024-03-07 06:45:00|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2500.8|2494.8|53
1709794200000|2024-03-07 06:50:00|2502.5|2496.5|2504|2498|2504.3|2498.3|2502.3|2496.3|29
1709794500000|2024-03-07 06:55:00|2503.8|2497.8|2507|2501|2507|2501|2503.8|2497.8|24
1709794800000|2024-03-07 07:00:00|2506.8|2500.8|2508.5|2502.5|2508.8|2502.8|2506.3|2500.3|41
1709795100000|2024-03-07 07:05:00|2508.8|2502.8|2513.4|2507.4|2513.6|2507.6|2507.3|2501.3|58
1709795400000|2024-03-07 07:10:00|2512.8|2506.8|2512|2506|2513.5|2507.5|2511.3|2505.3|38
1709795700000|2024-03-07 07:15:00|2511.8|2505.8|2511|2505|2511.8|2505.8|2510.3|2504.3|11
1709796000000|2024-03-07 07:20:00|2510.8|2504.8|2511.3|2505.3|2513.3|2507.3|2509|2503|30
1709796300000|2024-03-07 07:25:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2509.8|2503.8|16
1709796600000|2024-03-07 07:30:00|2510.8|2504.8|2513|2507|2513.8|2507.8|2510.3|2504.3|22
1709796900000|2024-03-07 07:35:00|2513.3|2507.3|2511|2505|2513.3|2507.3|2510.8|2504.8|16
1709797200000|2024-03-07 07:40:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.5|2504.5|12
1709797500000|2024-03-07 07:45:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.3|2504.3|10
1709797800000|2024-03-07 07:50:00|2510.8|2504.8|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|20
1709798100000|2024-03-07 07:55:00|2511|2505|2514.6|2508.6|2514.6|2508.6|2511|2505|37
1709798400000|2024-03-07 08:00:00|2514.9|2508.9|2522.8|2516.8|2522.9|2516.9|2514.9|2508.9|98
1709798700000|2024-03-07 08:05:00|2522.9|2516.9|2524.6|2518.6|2526.1|2520.1|2521.1|2515.1|53
1709799000000|2024-03-07 08:10:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2523.1|2517.1|52
1709799300000|2024-03-07 08:15:00|2524.6|2518.6|2522.1|2516.1|2524.9|2518.9|2521.1|2515.1|42
1709799600000|2024-03-07 08:20:00|2521.9|2515.9|2524.9|2518.9|2524.9|2518.9|2520.9|2514.9|29
1709799900000|2024-03-07 08:25:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.1|2518.1|16
1709800200000|2024-03-07 08:30:00|2524.4|2518.4|2523.9|2517.9|2524.6|2518.6|2521.9|2515.9|46
1709800500000|2024-03-07 08:35:00|2524.1|2518.1|2522.6|2516.6|2524.9|2518.9|2522.6|2516.6|30
1709800800000|2024-03-07 08:40:00|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2521.6|2515.6|32
1709801100000|2024-03-07 08:45:00|2522.4|2516.4|2522.4|2516.4|2522.9|2516.9|2521.9|2515.9|16
1709801400000|2024-03-07 08:50:00|2522.6|2516.6|2520.4|2514.4|2523.6|2517.6|2520.4|2514.4|40
1709801700000|2024-03-07 08:55:00|2520.1|2514.1|2524.6|2518.6|2525.1|2519.1|2520.1|2514.1|32
1709802000000|2024-03-07 09:00:00|2524.9|2518.9|2520.4|2514.4|2526.9|2520.9|2519.6|2513.6|73
1709802300000|2024-03-07 09:05:00|2520.1|2514.1|2522.1|2516.1|2522.4|2516.4|2518.6|2512.6|39
1709802600000|2024-03-07 09:10:00|2521.9|2515.9|2525.4|2519.4|2525.9|2519.9|2521.4|2515.4|49
1709802900000|2024-03-07 09:15:00|2524.9|2518.9|2526.4|2520.4|2527.9|2521.9|2524.9|2518.9|34
1709803200000|2024-03-07 09:20:00|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2524.6|2518.6|12
1709803500000|2024-03-07 09:25:00|2525.6|2519.6|2528.6|2522.6|2528.9|2522.9|2525.6|2519.6|16
1709803800000|2024-03-07 09:30:00|2528.4|2522.4|2529.6|2523.6|2529.6|2523.6|2527.6|2521.6|68
1709804100000|2024-03-07 09:35:00|2529.9|2523.9|2541.3|2535.3|2541.9|2535.9|2529.6|2523.6|70
1709804400000|2024-03-07 09:40:00|2541|2535|2537.6|2531.6|2542.9|2536.9|2537.6|2531.6|99
1709804700000|2024-03-07 09:45:00|2537.4|2531.4|2536.4|2530.4|2537.9|2531.9|2534.9|2528.9|45
1709805000000|2024-03-07 09:50:00|2536.6|2530.6|2537.9|2531.9|2538.1|2532.1|2535.9|2529.9|45
1709805300000|2024-03-07 09:55:00|2538.1|2532.1|2535.1|2529.1|2538.1|2532.1|2535.1|2529.1|38
1709805600000|2024-03-07 10:00:00|2535.4|2529.4|2535.4|2529.4|2536.1|2530.1|2533.4|2527.4|55
1709805900000|2024-03-07 10:05:00|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.1|2529.1|33
1709806200000|2024-03-07 10:10:00|2536.9|2530.9|2536.9|2530.9|2537.6|2531.6|2535.4|2529.4|34
1709806500000|2024-03-07 10:15:00|2536.6|2530.6|2536.4|2530.4|2537.6|2531.6|2535.9|2529.9|36
1709806800000|2024-03-07 10:20:00|2536.1|2530.1|2534.6|2528.6|2536.1|2530.1|2533.1|2527.1|55
1709807100000|2024-03-07 10:25:00|2534.9|2528.9|2534.1|2528.1|2534.9|2528.9|2533.4|2527.4|14
1709807400000|2024-03-07 10:30:00|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2533.9|2527.9|8
1709807700000|2024-03-07 10:35:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2533.6|2527.6|11
1709808000000|2024-03-07 10:40:00|2534.6|2528.6|2533.9|2527.9|2534.9|2528.9|2533.4|2527.4|21
1709808300000|2024-03-07 10:45:00|2534.1|2528.1|2532.1|2526.1|2534.6|2528.6|2532.1|2526.1|16
1709808600000|2024-03-07 10:50:00|2531.9|2525.9|2532.6|2526.6|2533.4|2527.4|2531.6|2525.6|31
1709808900000|2024-03-07 10:55:00|2533.1|2527.1|2535.6|2529.6|2535.9|2529.9|2532.1|2526.1|29
1709809200000|2024-03-07 11:00:00|2535.4|2529.4|2532.9|2526.9|2535.9|2529.9|2532.9|2526.9|21
1709809500000|2024-03-07 11:05:00|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2531.1|2525.1|39
1709809800000|2024-03-07 11:10:00|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2529.6|2523.6|28
1709810100000|2024-03-07 11:15:00|2532.4|2526.4|2532.6|2526.6|2533.6|2527.6|2531.6|2525.6|39
1709810400000|2024-03-07 11:20:00|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.1|2526.1|20
1709810700000|2024-03-07 11:25:00|2533.1|2527.1|2533.1|2527.1|2533.6|2527.6|2532.1|2526.1|27
1709811000000|2024-03-07 11:30:00|2533.4|2527.4|2533.9|2527.9|2534.6|2528.6|2532.6|2526.6|30
1709811300000|2024-03-07 11:35:00|2534.1|2528.1|2534.4|2528.4|2534.9|2528.9|2534.1|2528.1|12
1709811600000|2024-03-07 11:40:00|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2532.9|2526.9|13
1709811900000|2024-03-07 11:45:00|2533.4|2527.4|2532.6|2526.6|2533.6|2527.6|2532.4|2526.4|14
1709812200000|2024-03-07 11:50:00|2532.4|2526.4|2530.9|2524.9|2532.9|2526.9|2530.4|2524.4|30
1709812500000|2024-03-07 11:55:00|2531.1|2525.1|2532.1|2526.1|2532.6|2526.6|2530.9|2524.9|37
1709812800000|2024-03-07 12:00:00|2531.9|2525.9|2531.4|2525.4|2532.4|2526.4|2531.4|2525.4|19
1709813100000|2024-03-07 12:05:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.1|2525.1|32
1709813400000|2024-03-07 12:10:00|2532.1|2526.1|2533.4|2527.4|2534.1|2528.1|2531.6|2525.6|24
1709813700000|2024-03-07 12:15:00|2533.6|2527.6|2532.6|2526.6|2533.6|2527.6|2531.9|2525.9|23
1709814000000|2024-03-07 12:20:00|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2531.9|2525.9|28
1709814300000|2024-03-07 12:25:00|2532.6|2526.6|2532.4|2526.4|2532.9|2526.9|2531.4|2525.4|28
1709814600000|2024-03-07 12:30:00|2532.6|2526.6|2532.1|2526.1|2533.1|2527.1|2531.9|2525.9|48
1709814900000|2024-03-07 12:35:00|2532.4|2526.4|2530.6|2524.6|2532.4|2526.4|2528.9|2522.9|46
1709815200000|2024-03-07 12:40:00|2530.4|2524.4|2532.4|2526.4|2532.4|2526.4|2530.1|2524.1|38
1709815500000|2024-03-07 12:45:00|2531.9|2525.9|2532.6|2526.6|2532.9|2526.9|2531.4|2525.4|16
1709815800000|2024-03-07 12:50:00|2532.9|2526.9|2532.1|2526.1|2534.9|2528.9|2530.6|2524.6|59
1709816100000|2024-03-07 12:55:00|2531.9|2525.9|2533.4|2527.4|2533.4|2527.4|2531.4|2525.4|35
1709816400000|2024-03-07 13:00:00|2533.6|2527.6|2529|2523|2533.6|2527.6|2528.8|2522.8|224
1709816700000|2024-03-07 13:05:00|2528.8|2522.8|2529.9|2523.9|2530.4|2524.4|2528.4|2522.4|87
1709817000000|2024-03-07 13:10:00|2530.4|2524.4|2535.9|2529.9|2535.9|2529.9|2530.4|2524.4|144
1709817300000|2024-03-07 13:15:00|2535.4|2529.4|2535.9|2529.9|2536.9|2530.9|2534.9|2528.9|34
1709817600000|2024-03-07 13:20:00|2535.6|2529.6|2537.9|2531.9|2537.9|2531.9|2535.1|2529.1|30
1709817900000|2024-03-07 13:25:00|2537.6|2531.6|2534.9|2528.9|2537.9|2531.9|2533.1|2527.1|75
1709818200000|2024-03-07 13:30:00|2535.1|2529.1|2532.4|2526.4|2536.4|2530.4|2532.1|2526.1|142
1709818500000|2024-03-07 13:35:00|2532.6|2526.6|2533.1|2527.1|2533.4|2527.4|2529.6|2523.6|136
1709818800000|2024-03-07 13:40:00|2533.3|2527.3|2532.6|2526.6|2534.1|2528.1|2530.6|2524.6|103
1709819100000|2024-03-07 13:45:00|2532.4|2526.4|2530.6|2524.6|2532.9|2526.9|2529.6|2523.6|95
1709819400000|2024-03-07 13:50:00|2530.9|2524.9|2530.6|2524.6|2531.9|2525.9|2529.4|2523.4|76
1709819700000|2024-03-07 13:55:00|2530.4|2524.4|2532.6|2526.6|2532.6|2526.6|2530.4|2524.4|62
1709820000000|2024-03-07 14:00:00|2532.4|2526.4|2532.9|2526.9|2533.6|2527.6|2530.1|2524.1|97
1709820300000|2024-03-07 14:05:00|2532.6|2526.6|2530.9|2524.9|2533.9|2527.9|2530.1|2524.1|99
1709820600000|2024-03-07 14:10:00|2530.6|2524.6|2534.1|2528.1|2534.1|2528.1|2530.6|2524.6|108
1709820900000|2024-03-07 14:15:00|2534.4|2528.4|2535.1|2529.1|2536.6|2530.6|2533.6|2527.6|148
1709821200000|2024-03-07 14:20:00|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2534.4|2528.4|14
1709821500000|2024-03-07 14:25:00|2534.1|2528.1|2530.9|2524.9|2534.9|2528.9|2530.9|2524.9|34
1709821800000|2024-03-07 14:30:00|2531.4|2525.4|2531.1|2525.1|2531.9|2525.9|2528.6|2522.6|65
1709822100000|2024-03-07 14:35:00|2531.4|2525.4|2531.4|2525.4|2531.9|2525.9|2529.9|2523.9|73
1709822400000|2024-03-07 14:40:00|2531.1|2525.1|2531.1|2525.1|2531.9|2525.9|2530.6|2524.6|40
1709822700000|2024-03-07 14:45:00|2531.4|2525.4|2532.5|2526.5|2533.6|2527.6|2529.6|2523.6|209
1709823000000|2024-03-07 14:50:00|2532.4|2526.4|2533.6|2527.6|2534.1|2528.1|2532|2526|213
1709823300000|2024-03-07 14:55:00|2533.4|2527.4|2531.4|2525.4|2534.1|2528.1|2531.1|2525.1|111
1709823600000|2024-03-07 15:00:00|2531.6|2525.6|2532.1|2526.1|2532.6|2526.6|2530.6|2524.6|76
1709823900000|2024-03-07 15:05:00|2532.4|2526.4|2531.1|2525.1|2532.4|2526.4|2529.4|2523.4|103
1709824200000|2024-03-07 15:10:00|2530.4|2524.4|2530.4|2524.4|2532.1|2526.1|2528.9|2522.9|78
1709824500000|2024-03-07 15:15:00|2530.1|2524.1|2534|2528|2534|2528|2530.1|2524.1|234
1709824800000|2024-03-07 15:20:00|2533.8|2527.8|2533.9|2527.9|2535.4|2529.4|2533.4|2527.4|56
1709825100000|2024-03-07 15:25:00|2534.1|2528.1|2537.6|2531.6|2537.9|2531.9|2534.1|2528.1|180
1709825400000|2024-03-07 15:30:00|2537.4|2531.4|2537.4|2531.4|2538.1|2532.1|2536.6|2530.6|108
1709825700000|2024-03-07 15:35:00|2537.6|2531.6|2536.6|2530.6|2537.6|2531.6|2535.9|2529.9|199
1709826000000|2024-03-07 15:40:00|2536.4|2530.4|2537.1|2531.1|2537.9|2531.9|2536.1|2530.1|183
1709826300000|2024-03-07 15:45:00|2536.9|2530.9|2534.4|2528.4|2537.4|2531.4|2533.9|2527.9|43
1709826600000|2024-03-07 15:50:00|2534.6|2528.6|2536.1|2530.1|2537.4|2531.4|2534.6|2528.6|54
1709826900000|2024-03-07 15:55:00|2535.9|2529.9|2537.6|2531.6|2537.6|2531.6|2535.9|2529.9|39
1709827200000|2024-03-07 16:00:00|2537.4|2531.4|2539.1|2533.1|2539.1|2533.1|2536.1|2530.1|122
1709827500000|2024-03-07 16:05:00|2538.9|2532.9|2536.6|2530.6|2540.1|2534.1|2536.6|2530.6|27
1709827800000|2024-03-07 16:10:00|2536.4|2530.4|2535.6|2529.6|2536.9|2530.9|2532.6|2526.6|54
1709828100000|2024-03-07 16:15:00|2535.4|2529.4|2531.9|2525.9|2535.4|2529.4|2531.9|2525.9|30
1709828400000|2024-03-07 16:20:00|2531.6|2525.6|2530.9|2524.9|2532.4|2526.4|2530.6|2524.6|32
1709828700000|2024-03-07 16:25:00|2531.1|2525.1|2534.9|2528.9|2535.6|2529.6|2529.9|2523.9|56
1709829000000|2024-03-07 16:30:00|2534.6|2528.6|2533.9|2527.9|2537.1|2531.1|2533.1|2527.1|62
1709829300000|2024-03-07 16:35:00|2533.6|2527.6|2536.6|2530.6|2541.3|2535.3|2532.9|2526.9|152
1709829600000|2024-03-07 16:40:00|2537|2531|2538.4|2532.4|2539.6|2533.6|2537|2531|38
1709829900000|2024-03-07 16:45:00|2537.9|2531.9|2533.9|2527.9|2538.1|2532.1|2532.6|2526.6|51
1709830200000|2024-03-07 16:50:00|2532.9|2526.9|2535.1|2529.1|2535.1|2529.1|2532.1|2526.1|30
1709830500000|2024-03-07 16:55:00|2534.9|2528.9|2537.1|2531.1|2537.1|2531.1|2534.1|2528.1|32
1709830800000|2024-03-07 17:00:00|2537.6|2531.6|2536.9|2530.9|2537.6|2531.6|2536.4|2530.4|14
1709831100000|2024-03-07 17:05:00|2536.6|2530.6|2538.1|2532.1|2538.1|2532.1|2535.6|2529.6|18
1709831400000|2024-03-07 17:10:00|2537.9|2531.9|2538.1|2532.1|2538.6|2532.6|2537.6|2531.6|8
1709831700000|2024-03-07 17:15:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1709832000000|2024-03-07 17:20:00|2538.4|2532.4|2536.3|2530.3|2539.9|2533.9|2536.3|2530.3|19
1709832300000|2024-03-07 17:25:00|2536|2530|2536.4|2530.4|2536.9|2530.9|2535.9|2529.9|14
1709832600000|2024-03-07 17:30:00|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1709832900000|2024-03-07 17:35:00|2535.9|2529.9|2534.9|2528.9|2536.1|2530.1|2534.6|2528.6|11
1709833200000|2024-03-07 17:40:00|2535.1|2529.1|2536.1|2530.1|2537.6|2531.6|2534.6|2528.6|25
1709833500000|2024-03-07 17:45:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2534.4|2528.4|10
1709833800000|2024-03-07 17:50:00|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2534.9|2528.9|12
1709834100000|2024-03-07 17:55:00|2535.3|2529.3|2536|2530|2537.5|2531.5|2535.3|2529.3|19
1709834400000|2024-03-07 18:00:00|2535.8|2529.8|2535.8|2529.8|2536|2530|2535.5|2529.5|11
1709834700000|2024-03-07 18:05:00|2535.5|2529.5|2535.1|2529.1|2535.5|2529.5|2535|2529|5
1709835000000|2024-03-07 18:10:00|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2535|2529|7
1709835900000|2024-03-07 18:25:00|2535.1|2529.1|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|6
1709836200000|2024-03-07 18:30:00|2533.4|2527.4|2533.5|2527.5|2533.5|2527.5|2533.4|2527.4|2
1709836500000|2024-03-07 18:35:00|2533.4|2527.4|2533.4|2527.4|2533.5|2527.5|2533.4|2527.4|3
1709836800000|2024-03-07 18:40:00|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1709837100000|2024-03-07 18:45:00|2533.3|2527.3|2533.1|2527.1|2533.3|2527.3|2533.1|2527.1|2
1709837400000|2024-03-07 18:50:00|2533.3|2527.3|2533.8|2527.8|2535.5|2529.5|2533.3|2527.3|16
1709837700000|2024-03-07 18:55:00|2533.9|2527.9|2540|2521.3|2540.5|2527.9|2533.9|2521.3|5
1709859600000|2024-03-08 01:00:00|2535.9|2529.9|2536.4|2530.4|2536.8|2530.8|2534.4|2528.4|18
1709859900000|2024-03-08 01:05:00|2536.9|2530.9|2535.5|2529.5|2537.3|2531.3|2535.3|2529.3|61
1709860200000|2024-03-08 01:10:00|2535.8|2529.8|2535.3|2529.3|2536.3|2530.3|2534.3|2528.3|31
1709860500000|2024-03-08 01:15:00|2535.5|2529.5|2533.3|2527.3|2535.8|2529.8|2532.3|2526.3|31
1709860800000|2024-03-08 01:20:00|2533.5|2527.5|2533|2527|2534.8|2528.8|2533|2527|47
1709861100000|2024-03-08 01:25:00|2532.8|2526.8|2533.1|2527.1|2533.3|2527.3|2530.9|2524.9|102
1709861400000|2024-03-08 01:30:00|2532.9|2526.9|2531|2525|2533.9|2527.9|2530.8|2524.8|103
1709861700000|2024-03-08 01:35:00|2530.8|2524.8|2531.3|2525.3|2531.5|2525.5|2528.3|2522.3|78
1709862000000|2024-03-08 01:40:00|2531|2525|2529.8|2523.8|2531.5|2525.5|2529.5|2523.5|53
1709862300000|2024-03-08 01:45:00|2529.5|2523.5|2528.5|2522.5|2529.8|2523.8|2528.3|2522.3|22
1709862600000|2024-03-08 01:50:00|2528.8|2522.8|2529.5|2523.5|2530|2524|2526.8|2520.8|112
1709862900000|2024-03-08 01:55:00|2529.8|2523.8|2527.5|2521.5|2530|2524|2526.8|2520.8|82
1709863200000|2024-03-08 02:00:00|2527.3|2521.3|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|30
1709863500000|2024-03-08 02:05:00|2526.5|2520.5|2526.8|2520.8|2527.3|2521.3|2525.3|2519.3|38
1709863800000|2024-03-08 02:10:00|2527|2521|2525.5|2519.5|2527|2521|2525.5|2519.5|44
1709864100000|2024-03-08 02:15:00|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|3
1709864400000|2024-03-08 02:20:00|2525.5|2519.5|2526|2520|2526.5|2520.5|2525.5|2519.5|7
1709864700000|2024-03-08 02:25:00|2525.8|2519.8|2527.5|2521.5|2527.5|2521.5|2525.5|2519.5|12
1709865000000|2024-03-08 02:30:00|2527.3|2521.3|2529|2523|2529.3|2523.3|2526.5|2520.5|34
1709865300000|2024-03-08 02:35:00|2529.8|2523.8|2532|2526|2532.3|2526.3|2529.8|2523.8|31
1709865600000|2024-03-08 02:40:00|2531.8|2525.8|2533.8|2527.8|2534.5|2528.5|2531.5|2525.5|28
1709865900000|2024-03-08 02:45:00|2533.3|2527.3|2529|2523|2533.5|2527.5|2528|2522|32
1709866200000|2024-03-08 02:50:00|2528.8|2522.8|2529.3|2523.3|2529.5|2523.5|2527.8|2521.8|35
1709866500000|2024-03-08 02:55:00|2529|2523|2528.8|2522.8|2529.5|2523.5|2528.5|2522.5|13
1709866800000|2024-03-08 03:00:00|2529|2523|2529.3|2523.3|2530.5|2524.5|2528.8|2522.8|33
1709867100000|2024-03-08 03:05:00|2529|2523|2531|2525|2531|2525|2529|2523|42
1709867400000|2024-03-08 03:10:00|2531.3|2525.3|2530.5|2524.5|2532|2526|2530.5|2524.5|30
1709867700000|2024-03-08 03:15:00|2530.3|2524.3|2530.3|2524.3|2530.8|2524.8|2529.5|2523.5|46
1709868000000|2024-03-08 03:20:00|2530|2524|2531.8|2525.8|2532.3|2526.3|2530|2524|34
1709868300000|2024-03-08 03:25:00|2531.5|2525.5|2532.3|2526.3|2533.3|2527.3|2530.3|2524.3|36
1709868600000|2024-03-08 03:30:00|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|8
1709868900000|2024-03-08 03:35:00|2531.3|2525.3|2529.3|2523.3|2531.3|2525.3|2529.3|2523.3|16
1709869200000|2024-03-08 03:40:00|2529|2523|2528|2522|2529.3|2523.3|2527.8|2521.8|15
1709869500000|2024-03-08 03:45:00|2527.8|2521.8|2525.8|2519.8|2527.8|2521.8|2525.8|2519.8|14
1709869800000|2024-03-08 03:50:00|2526|2520|2526|2520|2527|2521|2525.8|2519.8|13
1709870100000|2024-03-08 03:55:00|2526.3|2520.3|2526|2520|2526.8|2520.8|2525.5|2519.5|10
1709870400000|2024-03-08 04:00:00|2526.3|2520.3|2526|2520|2526.5|2520.5|2526|2520|16
1709870700000|2024-03-08 04:05:00|2526.3|2520.3|2527.5|2521.5|2527.8|2521.8|2525.8|2519.8|19
1709871000000|2024-03-08 04:10:00|2527.8|2521.8|2526.3|2520.3|2528|2522|2526.3|2520.3|7
1709871300000|2024-03-08 04:15:00|2526|2520|2527|2521|2527|2521|2525.8|2519.8|9
1709871600000|2024-03-08 04:20:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1709871900000|2024-03-08 04:25:00|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|2
1709872200000|2024-03-08 04:30:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|9
1709872500000|2024-03-08 04:35:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|4
1709872800000|2024-03-08 04:40:00|2528.8|2522.8|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|13
1709873100000|2024-03-08 04:45:00|2529.5|2523.5|2530.3|2524.3|2530.5|2524.5|2529.5|2523.5|9
1709873400000|2024-03-08 04:50:00|2530.5|2524.5|2531.3|2525.3|2531.3|2525.3|2530.5|2524.5|4
1709873700000|2024-03-08 04:55:00|2531|2525|2531|2525|2531|2525|2530.8|2524.8|7
1709874000000|2024-03-08 05:00:00|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.5|2524.5|18
1709874300000|2024-03-08 05:05:00|2530.5|2524.5|2530.3|2524.3|2531|2525|2530|2524|12
1709874600000|2024-03-08 05:10:00|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|3
1709874900000|2024-03-08 05:15:00|2529.3|2523.3|2530.3|2524.3|2531|2525|2528.3|2522.3|21
1709875500000|2024-03-08 05:25:00|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|7
1709875800000|2024-03-08 05:30:00|2530.8|2524.8|2532.3|2526.3|2532.8|2526.8|2530.5|2524.5|47
1709876100000|2024-03-08 05:35:00|2531.8|2525.8|2531.5|2525.5|2532.5|2526.5|2531|2525|51
1709876400000|2024-03-08 05:40:00|2531.8|2525.8|2529.8|2523.8|2532|2526|2529.8|2523.8|25
1709876700000|2024-03-08 05:45:00|2530|2524|2528.5|2522.5|2530.5|2524.5|2528.3|2522.3|34
1709877000000|2024-03-08 05:50:00|2528.3|2522.3|2529.8|2523.8|2530.5|2524.5|2528.3|2522.3|46
1709877300000|2024-03-08 05:55:00|2529.5|2523.5|2532|2526|2532.3|2526.3|2529.3|2523.3|32
1709877600000|2024-03-08 06:00:00|2531.8|2525.8|2531.8|2525.8|2532.5|2526.5|2531|2525|32
1709877900000|2024-03-08 06:05:00|2531.5|2525.5|2532|2526|2532.3|2526.3|2531|2525|23
1709878200000|2024-03-08 06:10:00|2531.8|2525.8|2530.8|2524.8|2531.8|2525.8|2529.8|2523.8|53
1709878500000|2024-03-08 06:15:00|2531.3|2525.3|2531.5|2525.5|2532.5|2526.5|2531.3|2525.3|117
1709878800000|2024-03-08 06:20:00|2531.3|2525.3|2533|2527|2533.3|2527.3|2531.3|2525.3|56
1709879100000|2024-03-08 06:25:00|2532.8|2526.8|2535.5|2529.5|2536|2530|2532.5|2526.5|88
1709879400000|2024-03-08 06:30:00|2535.3|2529.3|2537.3|2531.3|2537.5|2531.5|2535.3|2529.3|54
1709879700000|2024-03-08 06:35:00|2537|2531|2538.8|2532.8|2539.5|2533.5|2536.8|2530.8|61
1709880000000|2024-03-08 06:40:00|2539|2533|2538.5|2532.5|2539.5|2533.5|2537.3|2531.3|83
1709880300000|2024-03-08 06:45:00|2538.3|2532.3|2538.3|2532.3|2539.3|2533.3|2537.5|2531.5|108
1709880600000|2024-03-08 06:50:00|2538.5|2532.5|2539.8|2533.8|2540.8|2534.8|2538.3|2532.3|71
1709880900000|2024-03-08 06:55:00|2539.5|2533.5|2542|2536|2542|2536|2539|2533|62
1709881200000|2024-03-08 07:00:00|2541.8|2535.8|2540.5|2534.5|2541.8|2535.8|2539.5|2533.5|48
1709881500000|2024-03-08 07:05:00|2540.3|2534.3|2538.8|2532.8|2540.5|2534.5|2538.5|2532.5|27
1709881800000|2024-03-08 07:10:00|2538.5|2532.5|2539.5|2533.5|2539.8|2533.8|2537.8|2531.8|23
1709882100000|2024-03-08 07:15:00|2539.8|2533.8|2538.3|2532.3|2539.8|2533.8|2537.8|2531.8|20
1709882400000|2024-03-08 07:20:00|2538|2532|2542.5|2536.5|2543.8|2537.8|2537.8|2531.8|29
1709882700000|2024-03-08 07:25:00|2542.3|2536.3|2542.3|2536.3|2542.8|2536.8|2542|2536|13
1709883000000|2024-03-08 07:30:00|2542.5|2536.5|2540.5|2534.5|2543.3|2537.3|2540.5|2534.5|38
1709883300000|2024-03-08 07:35:00|2540.8|2534.8|2540.3|2534.3|2541.3|2535.3|2540|2534|17
1709883600000|2024-03-08 07:40:00|2540.5|2534.5|2541|2535|2542.5|2536.5|2539.8|2533.8|41
1709883900000|2024-03-08 07:45:00|2541.3|2535.3|2541|2535|2541.5|2535.5|2540.8|2534.8|20
1709884200000|2024-03-08 07:50:00|2541.3|2535.3|2539.5|2533.5|2541.3|2535.3|2539|2533|13
1709884500000|2024-03-08 07:55:00|2539.3|2533.3|2544.9|2538.9|2544.9|2538.9|2538.9|2532.9|43
1709884800000|2024-03-08 08:00:00|2544.8|2538.8|2540.9|2534.9|2545.8|2539.8|2540.4|2534.4|96
1709885100000|2024-03-08 08:05:00|2540.6|2534.6|2541.6|2535.6|2542.6|2536.6|2539.1|2533.1|58
1709885400000|2024-03-08 08:10:00|2541.9|2535.9|2544.4|2538.4|2544.9|2538.9|2541.6|2535.6|30
1709885700000|2024-03-08 08:15:00|2544.6|2538.6|2545.1|2539.1|2545.6|2539.6|2544.1|2538.1|42
1709886000000|2024-03-08 08:20:00|2545.4|2539.4|2546.6|2540.6|2547.4|2541.4|2545.4|2539.4|26
1709886300000|2024-03-08 08:25:00|2546.4|2540.4|2549.9|2543.9|2549.9|2543.9|2546.4|2540.4|27
1709886600000|2024-03-08 08:30:00|2549.6|2543.6|2554.9|2548.9|2555.1|2549.1|2549.1|2543.1|52
1709886900000|2024-03-08 08:35:00|2554.6|2548.6|2553.6|2547.6|2555.1|2549.1|2553.6|2547.6|43
1709887200000|2024-03-08 08:40:00|2553.9|2547.9|2554.1|2548.1|2554.9|2548.9|2552.1|2546.1|34
1709887500000|2024-03-08 08:45:00|2554.4|2548.4|2553.6|2547.6|2555.4|2549.4|2553.6|2547.6|23
1709887800000|2024-03-08 08:50:00|2553.4|2547.4|2552.4|2546.4|2554.1|2548.1|2552.1|2546.1|36
1709888100000|2024-03-08 08:55:00|2552.6|2546.6|2549.4|2543.4|2553.4|2547.4|2548.4|2542.4|40
1709888400000|2024-03-08 09:00:00|2549.6|2543.6|2554.1|2548.1|2554.6|2548.6|2548.9|2542.9|74
1709888700000|2024-03-08 09:05:00|2554.4|2548.4|2558.9|2552.9|2559.4|2553.4|2553.9|2547.9|41
1709889000000|2024-03-08 09:10:00|2558.4|2552.4|2559.4|2553.4|2559.9|2553.9|2558.1|2552.1|33
1709889300000|2024-03-08 09:15:00|2559.6|2553.6|2559.4|2553.4|2559.9|2553.9|2558.9|2552.9|27
1709889600000|2024-03-08 09:20:00|2559.1|2553.1|2558.9|2552.9|2559.9|2553.9|2558.9|2552.9|12
1709889900000|2024-03-08 09:25:00|2558.6|2552.6|2559.9|2553.9|2559.9|2553.9|2558.4|2552.4|19
1709890200000|2024-03-08 09:30:00|2560.1|2554.1|2558.6|2552.6|2560.4|2554.4|2558.1|2552.1|31
1709890500000|2024-03-08 09:35:00|2558.9|2552.9|2559.9|2553.9|2560.4|2554.4|2558.4|2552.4|20
1709890800000|2024-03-08 09:40:00|2560.1|2554.1|2559.9|2553.9|2560.6|2554.6|2559.6|2553.6|13
1709891100000|2024-03-08 09:45:00|2559.6|2553.6|2562.4|2556.4|2562.9|2556.9|2559.1|2553.1|34
1709891400000|2024-03-08 09:50:00|2562.6|2556.6|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|5
1709891700000|2024-03-08 09:55:00|2561.9|2555.9|2563.1|2557.1|2563.1|2557.1|2560.9|2554.9|24
1709892000000|2024-03-08 10:00:00|2563.4|2557.4|2560.6|2554.6|2563.6|2557.6|2559.6|2553.6|23
1709892300000|2024-03-08 10:05:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2559.4|2553.4|15
1709892600000|2024-03-08 10:10:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2558.6|2552.6|26
1709892900000|2024-03-08 10:15:00|2560.4|2554.4|2561.6|2555.6|2561.6|2555.6|2559.9|2553.9|23
1709893200000|2024-03-08 10:20:00|2561.9|2555.9|2559.1|2553.1|2561.9|2555.9|2558.9|2552.9|18
1709893500000|2024-03-08 10:25:00|2559.4|2553.4|2557.6|2551.6|2560.1|2554.1|2557.4|2551.4|28
1709893800000|2024-03-08 10:30:00|2557.4|2551.4|2556.9|2550.9|2557.6|2551.6|2555.4|2549.4|37
1709894100000|2024-03-08 10:35:00|2557.1|2551.1|2558.6|2552.6|2559.9|2553.9|2557.1|2551.1|34
1709894400000|2024-03-08 10:40:00|2558.4|2552.4|2557.1|2551.1|2558.4|2552.4|2556.9|2550.9|16
1709894700000|2024-03-08 10:45:00|2556.9|2550.9|2557.4|2551.4|2557.9|2551.9|2556.9|2550.9|17
1709895000000|2024-03-08 10:50:00|2557.1|2551.1|2556.9|2550.9|2557.9|2551.9|2556.6|2550.6|14
1709895300000|2024-03-08 10:55:00|2557.1|2551.1|2556.1|2550.1|2558.1|2552.1|2555.9|2549.9|17
1709895600000|2024-03-08 11:00:00|2556.4|2550.4|2556.4|2550.4|2557.1|2551.1|2555.9|2549.9|26
1709895900000|2024-03-08 11:05:00|2556.1|2550.1|2554.9|2548.9|2556.4|2550.4|2553.9|2547.9|15
1709896200000|2024-03-08 11:10:00|2555.1|2549.1|2555.4|2549.4|2556.4|2550.4|2554.6|2548.6|24
1709896500000|2024-03-08 11:15:00|2555.1|2549.1|2554.9|2548.9|2555.9|2549.9|2553.6|2547.6|26
1709896800000|2024-03-08 11:20:00|2554.4|2548.4|2555.9|2549.9|2555.9|2549.9|2553.9|2547.9|18
1709897100000|2024-03-08 11:25:00|2556.1|2550.1|2554.1|2548.1|2556.1|2550.1|2553.6|2547.6|20
1709897400000|2024-03-08 11:30:00|2553.9|2547.9|2555.4|2549.4|2556.1|2550.1|2552.1|2546.1|28
1709897700000|2024-03-08 11:35:00|2555.1|2549.1|2552.4|2546.4|2555.1|2549.1|2552.1|2546.1|19
1709898000000|2024-03-08 11:40:00|2552.1|2546.1|2550.9|2544.9|2552.6|2546.6|2550.6|2544.6|20
1709898300000|2024-03-08 11:45:00|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2548.6|2542.6|23
1709898600000|2024-03-08 11:50:00|2550.6|2544.6|2549.4|2543.4|2550.6|2544.6|2548.9|2542.9|24
1709898900000|2024-03-08 11:55:00|2549.1|2543.1|2549.6|2543.6|2550.4|2544.4|2548.9|2542.9|14
1709899200000|2024-03-08 12:00:00|2549.4|2543.4|2551.1|2545.1|2551.1|2545.1|2548.9|2542.9|36
1709899500000|2024-03-08 12:05:00|2550.9|2544.9|2549.6|2543.6|2551.6|2545.6|2549.4|2543.4|44
1709899800000|2024-03-08 12:10:00|2549.4|2543.4|2548.6|2542.6|2550.9|2544.9|2548.6|2542.6|34
1709900100000|2024-03-08 12:15:00|2548.1|2542.1|2548.6|2542.6|2549.1|2543.1|2546.6|2540.6|25
1709900400000|2024-03-08 12:20:00|2548.9|2542.9|2550.1|2544.1|2550.6|2544.6|2548.9|2542.9|27
1709900700000|2024-03-08 12:25:00|2550.4|2544.4|2548.6|2542.6|2550.4|2544.4|2548.4|2542.4|23
1709901000000|2024-03-08 12:30:00|2548.9|2542.9|2548.6|2542.6|2549.6|2543.6|2548.4|2542.4|65
1709901300000|2024-03-08 12:35:00|2548.9|2542.9|2548.6|2542.6|2550.4|2544.4|2547.9|2541.9|32
1709901600000|2024-03-08 12:40:00|2548.9|2542.9|2549.1|2543.1|2549.4|2543.4|2548.1|2542.1|16
1709901900000|2024-03-08 12:45:00|2548.9|2542.9|2549.6|2543.6|2550.9|2544.9|2548.6|2542.6|28
1709902200000|2024-03-08 12:50:00|2549.9|2543.9|2545.4|2539.4|2549.9|2543.9|2544.5|2538.5|65
1709902500000|2024-03-08 12:55:00|2545.6|2539.6|2543.6|2537.6|2546.9|2540.9|2543.1|2537.1|67
1709902800000|2024-03-08 13:00:00|2543.1|2537.1|2541.4|2535.4|2545.9|2539.9|2541.3|2535.3|144
1709903100000|2024-03-08 13:05:00|2541.6|2535.6|2540.9|2534.9|2545.1|2539.1|2540.6|2534.6|81
1709903400000|2024-03-08 13:10:00|2541.1|2535.1|2535.6|2529.6|2541.9|2535.9|2535.4|2529.4|132
1709903700000|2024-03-08 13:15:00|2535.9|2529.9|2530.4|2524.4|2536.1|2530.1|2530.4|2524.4|130
1709904000000|2024-03-08 13:20:00|2530.6|2524.6|2532.6|2526.6|2533.9|2527.9|2530.4|2524.4|138
1709904300000|2024-03-08 13:25:00|2532.9|2526.9|2530|2524|2532.9|2526.9|2528.9|2522.9|44
1709904600000|2024-03-08 13:30:00|2529.8|2523.8|2538.8|2532.8|2540.3|2534.3|2527|2521|235
1709904900000|2024-03-08 13:35:00|2538.5|2532.5|2541.8|2535.8|2541.8|2535.8|2538.4|2532.4|257
1709905200000|2024-03-08 13:40:00|2541.5|2535.5|2543.9|2537.9|2545.9|2539.9|2541.3|2535.3|128
1709905500000|2024-03-08 13:45:00|2543.6|2537.6|2545.6|2539.6|2549.8|2543.8|2542.6|2536.6|147
1709905800000|2024-03-08 13:50:00|2545.4|2539.4|2538.6|2532.6|2545.4|2539.4|2538.4|2532.4|114
1709906100000|2024-03-08 13:55:00|2538.9|2532.9|2536.1|2530.1|2539.1|2533.1|2535.6|2529.6|207
1709906400000|2024-03-08 14:00:00|2535.9|2529.9|2537.9|2531.9|2538.9|2532.9|2533.6|2527.6|158
1709906700000|2024-03-08 14:05:00|2537.4|2531.4|2527.5|2521.5|2537.4|2531.4|2527.3|2521.3|261
1709907000000|2024-03-08 14:10:00|2527.8|2521.8|2525.4|2519.4|2530.6|2524.6|2525.1|2519.1|90
1709907300000|2024-03-08 14:15:00|2525.1|2519.1|2521.9|2515.9|2525.9|2519.9|2521.9|2515.9|84
1709907600000|2024-03-08 14:20:00|2521.6|2515.6|2517.9|2511.9|2522.9|2516.9|2517.6|2511.6|89
1709907900000|2024-03-08 14:25:00|2518.1|2512.1|2513.9|2507.9|2518.9|2512.9|2512.4|2506.4|238
1709908200000|2024-03-08 14:30:00|2514.1|2508.1|2510.1|2504.1|2514.6|2508.6|2509.9|2503.9|263
1709908500000|2024-03-08 14:35:00|2509.9|2503.9|2510.1|2504.1|2512.1|2506.1|2505.4|2499.4|135
1709908800000|2024-03-08 14:40:00|2510.4|2504.4|2512.6|2506.6|2513.4|2507.4|2509.4|2503.4|133
1709909100000|2024-03-08 14:45:00|2512.9|2506.9|2515.9|2509.9|2516.4|2510.4|2512.6|2506.6|118
1709909400000|2024-03-08 14:50:00|2516.1|2510.1|2520.6|2514.6|2521.1|2515.1|2515.4|2509.4|72
1709909700000|2024-03-08 14:55:00|2520.9|2514.9|2518.6|2512.6|2522.4|2516.4|2517.6|2511.6|100
1709910000000|2024-03-08 15:00:00|2518.9|2512.9|2518.1|2512.1|2519.9|2513.9|2516.9|2510.9|121
1709910300000|2024-03-08 15:05:00|2518.4|2512.4|2517.1|2511.1|2519.1|2513.1|2515.6|2509.6|148
1709910600000|2024-03-08 15:10:00|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2513.9|2507.9|61
1709910900000|2024-03-08 15:15:00|2516.9|2510.9|2514.1|2508.1|2517.4|2511.4|2514.1|2508.1|75
1709911200000|2024-03-08 15:20:00|2513.9|2507.9|2511.6|2505.6|2515.6|2509.6|2511.4|2505.4|70
1709911500000|2024-03-08 15:25:00|2511.4|2505.4|2512.4|2506.4|2512.4|2506.4|2508.1|2502.1|46
1709911800000|2024-03-08 15:30:00|2512.1|2506.1|2517.9|2511.9|2517.9|2511.9|2510.6|2504.6|54
1709912100000|2024-03-08 15:35:00|2518.1|2512.1|2517.9|2511.9|2518.4|2512.4|2516.6|2510.6|38
1709912400000|2024-03-08 15:40:00|2517.6|2511.6|2516.4|2510.4|2518.1|2512.1|2515.6|2509.6|49
1709912700000|2024-03-08 15:45:00|2516.1|2510.1|2520.4|2514.4|2520.4|2514.4|2514.9|2508.9|42
1709913000000|2024-03-08 15:50:00|2520.6|2514.6|2519.6|2513.6|2520.6|2514.6|2519.4|2513.4|34
1709913300000|2024-03-08 15:55:00|2519.9|2513.9|2521.4|2515.4|2521.6|2515.6|2518.4|2512.4|40
1709913600000|2024-03-08 16:00:00|2521.6|2515.6|2517.9|2511.9|2521.6|2515.6|2516.6|2510.6|57
1709913900000|2024-03-08 16:05:00|2517.6|2511.6|2518.4|2512.4|2520.1|2514.1|2517.1|2511.1|36
1709914200000|2024-03-08 16:10:00|2518.6|2512.6|2517.4|2511.4|2519.6|2513.6|2516.6|2510.6|46
1709914500000|2024-03-08 16:15:00|2517.1|2511.1|2513.1|2507.1|2517.6|2511.6|2512.9|2506.9|54
1709914800000|2024-03-08 16:20:00|2512.9|2506.9|2515.1|2509.1|2515.6|2509.6|2510.6|2504.6|77
1709915100000|2024-03-08 16:25:00|2515.4|2509.4|2520.6|2514.6|2522.1|2516.1|2514.9|2508.9|81
1709915400000|2024-03-08 16:30:00|2520.9|2514.9|2523.1|2517.1|2524.4|2518.4|2520.6|2514.6|69
1709915700000|2024-03-08 16:35:00|2522.9|2516.9|2535.1|2529.1|2535.5|2529.5|2522.9|2516.9|178
1709916000000|2024-03-08 16:40:00|2535.4|2529.4|2528.6|2522.6|2535.4|2529.4|2528.4|2522.4|67
1709916300000|2024-03-08 16:45:00|2528.9|2522.9|2527.6|2521.6|2529.9|2523.9|2526.9|2520.9|30
1709916600000|2024-03-08 16:50:00|2527.4|2521.4|2528.1|2522.1|2528.6|2522.6|2527.4|2521.4|22
1709916900000|2024-03-08 16:55:00|2528.4|2522.4|2527.9|2521.9|2528.9|2522.9|2526.9|2520.9|92
1709917200000|2024-03-08 17:00:00|2527.6|2521.6|2528.9|2522.9|2528.9|2522.9|2527.6|2521.6|18
1709917500000|2024-03-08 17:05:00|2529.1|2523.1|2530.4|2524.4|2530.4|2524.4|2529.1|2523.1|6
1709917800000|2024-03-08 17:10:00|2530.6|2524.6|2532.1|2526.1|2532.6|2526.6|2530.4|2524.4|27
1709918100000|2024-03-08 17:15:00|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2530.6|2524.6|29
1709918400000|2024-03-08 17:20:00|2533.1|2527.1|2530.9|2524.9|2533.1|2527.1|2530.1|2524.1|24
1709918700000|2024-03-08 17:25:00|2531.1|2525.1|2530.1|2524.1|2531.9|2525.9|2530.1|2524.1|16
1709919000000|2024-03-08 17:30:00|2529.4|2523.4|2528.1|2522.1|2529.9|2523.9|2528.1|2522.1|22
1709919300000|2024-03-08 17:35:00|2527.9|2521.9|2530.6|2524.6|2530.9|2524.9|2527.6|2521.6|15
1709919600000|2024-03-08 17:40:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.1|2524.1|7
1709919900000|2024-03-08 17:45:00|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|7
1709920200000|2024-03-08 17:50:00|2530.4|2524.4|2527.9|2521.9|2530.4|2524.4|2527.6|2521.6|14
1709920500000|2024-03-08 17:55:00|2527.8|2521.8|2529.5|2523.5|2529.6|2523.6|2527.5|2521.5|12
1709920800000|2024-03-08 18:00:00|2529.3|2523.3|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|14
1709921100000|2024-03-08 18:05:00|2527.4|2521.4|2527.5|2521.5|2527.5|2521.5|2527.4|2521.4|2
1709921400000|2024-03-08 18:10:00|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|2
1709921700000|2024-03-08 18:15:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1709922000000|2024-03-08 18:20:00|2525.8|2519.8|2526|2520|2526.6|2520.6|2525.8|2519.8|6
1709922300000|2024-03-08 18:25:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1709922600000|2024-03-08 18:30:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1709922900000|2024-03-08 18:35:00|2525.8|2519.8|2525.1|2519.1|2525.8|2519.8|2525.1|2519.1|7
1709923200000|2024-03-08 18:40:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|4
1709923500000|2024-03-08 18:45:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|3
1709923800000|2024-03-08 18:50:00|2525.5|2519.5|2526.3|2520.3|2527.8|2521.8|2525.3|2519.3|22
1709924100000|2024-03-08 18:55:00|2532.5|2513.8|2531.8|2513|2532.5|2513.8|2531.8|2513|4
1710118800000|2024-03-11 01:00:00|2520.8|2514.8|2522.3|2516.3|2523.6|2517.6|2520|2514|78
1710119100000|2024-03-11 01:05:00|2522|2516|2521.3|2515.3|2523.3|2517.3|2520.5|2514.5|86
1710119400000|2024-03-11 01:10:00|2521|2515|2524.5|2518.5|2524.5|2518.5|2521|2515|61
1710119700000|2024-03-11 01:15:00|2524.3|2518.3|2523|2517|2524.5|2518.5|2522.3|2516.3|79
1710120000000|2024-03-11 01:20:00|2523.3|2517.3|2525|2519|2525|2519|2523|2517|59
1710120300000|2024-03-11 01:25:00|2525.3|2519.3|2526.8|2520.8|2527.5|2521.5|2525|2519|41
1710120600000|2024-03-11 01:30:00|2527|2521|2525|2519|2528.8|2522.8|2524|2518|71
1710120900000|2024-03-11 01:35:00|2524.8|2518.8|2521|2515|2525.5|2519.5|2520.5|2514.5|115
1710121200000|2024-03-11 01:40:00|2521.3|2515.3|2520.3|2514.3|2522.3|2516.3|2520.3|2514.3|97
1710121500000|2024-03-11 01:45:00|2520.8|2514.8|2518.5|2512.5|2521|2515|2518.5|2512.5|40
1710121800000|2024-03-11 01:50:00|2518.3|2512.3|2518.5|2512.5|2519|2513|2518|2512|33
1710122100000|2024-03-11 01:55:00|2518.8|2512.8|2519.3|2513.3|2520|2514|2518.5|2512.5|37
1710122400000|2024-03-11 02:00:00|2519|2513|2518.3|2512.3|2519|2513|2515.3|2509.3|54
1710122700000|2024-03-11 02:05:00|2518|2512|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|40
1710123000000|2024-03-11 02:10:00|2518.5|2512.5|2517.5|2511.5|2518.5|2512.5|2515.5|2509.5|53
1710123600000|2024-03-11 02:20:00|2517.3|2511.3|2516.3|2510.3|2517.3|2511.3|2516.3|2510.3|7
1710123900000|2024-03-11 02:25:00|2516.5|2510.5|2518.3|2512.3|2518.3|2512.3|2516|2510|18
1710124200000|2024-03-11 02:30:00|2518.5|2512.5|2518.5|2512.5|2520|2514|2518.5|2512.5|26
1710124500000|2024-03-11 02:35:00|2518.3|2512.3|2517.5|2511.5|2518.5|2512.5|2517.5|2511.5|29
1710124800000|2024-03-11 02:40:00|2517.8|2511.8|2520|2514|2520.8|2514.8|2517.3|2511.3|43
1710125100000|2024-03-11 02:45:00|2519.8|2513.8|2522.3|2516.3|2523|2517|2519.8|2513.8|83
1710125400000|2024-03-11 02:50:00|2522|2516|2522.3|2516.3|2523|2517|2521.8|2515.8|60
1710125700000|2024-03-11 02:55:00|2522|2516|2519.5|2513.5|2522|2516|2519.5|2513.5|16
1710126000000|2024-03-11 03:00:00|2519.3|2513.3|2518.8|2512.8|2521|2515|2518.8|2512.8|39
1710126300000|2024-03-11 03:05:00|2519|2513|2520.8|2514.8|2521|2515|2518.3|2512.3|45
1710126600000|2024-03-11 03:10:00|2521|2515|2523.5|2517.5|2523.5|2517.5|2520.5|2514.5|41
1710126900000|2024-03-11 03:15:00|2523.8|2517.8|2524.8|2518.8|2526.3|2520.3|2523.8|2517.8|37
1710127200000|2024-03-11 03:20:00|2525|2519|2525|2519|2526.5|2520.5|2524|2518|49
1710127500000|2024-03-11 03:25:00|2525.3|2519.3|2525.3|2519.3|2526.5|2520.5|2524.8|2518.8|67
1710127800000|2024-03-11 03:30:00|2525|2519|2525.5|2519.5|2526|2520|2524.8|2518.8|9
1710128100000|2024-03-11 03:35:00|2525.3|2519.3|2525|2519|2525.5|2519.5|2525|2519|8
1710128400000|2024-03-11 03:40:00|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|7
1710128700000|2024-03-11 03:45:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|4
1710129000000|2024-03-11 03:50:00|2525|2519|2523.5|2517.5|2525|2519|2523.3|2517.3|8
1710129300000|2024-03-11 03:55:00|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2522.8|2516.8|10
1710129600000|2024-03-11 04:00:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1710129900000|2024-03-11 04:05:00|2524.3|2518.3|2523.5|2517.5|2524.3|2518.3|2523.3|2517.3|11
1710130200000|2024-03-11 04:10:00|2523.3|2517.3|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|3
1710130500000|2024-03-11 04:15:00|2524.8|2518.8|2524|2518|2525|2519|2524|2518|5
1710130800000|2024-03-11 04:20:00|2523.8|2517.8|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|4
1710131100000|2024-03-11 04:25:00|2523.5|2517.5|2523|2517|2523.8|2517.8|2522.8|2516.8|6
1710131400000|2024-03-11 04:30:00|2523.3|2517.3|2524|2518|2524.3|2518.3|2523.3|2517.3|6
1710132000000|2024-03-11 04:40:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|5
1710132300000|2024-03-11 04:45:00|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|6
1710132600000|2024-03-11 04:50:00|2523.5|2517.5|2523|2517|2523.5|2517.5|2523|2517|2
1710132900000|2024-03-11 04:55:00|2522.8|2516.8|2523|2517|2523.3|2517.3|2522.8|2516.8|4
1710133200000|2024-03-11 05:00:00|2523.3|2517.3|2524|2518|2524.8|2518.8|2523.3|2517.3|16
1710133500000|2024-03-11 05:05:00|2524.3|2518.3|2525|2519|2525|2519|2524.3|2518.3|4
1710133800000|2024-03-11 05:10:00|2525.3|2519.3|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|9
1710134100000|2024-03-11 05:15:00|2524.5|2518.5|2525|2519|2525.3|2519.3|2524.5|2518.5|5
1710134400000|2024-03-11 05:20:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|7
1710134700000|2024-03-11 05:25:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2525.8|2519.8|15
1710135000000|2024-03-11 05:30:00|2527|2521|2528.4|2522.4|2532.5|2526.5|2526.8|2520.8|151
1710135300000|2024-03-11 05:35:00|2528.1|2522.1|2524.5|2518.5|2528.1|2522.1|2524.3|2518.3|53
1710135600000|2024-03-11 05:40:00|2524.3|2518.3|2526|2520|2526.3|2520.3|2524|2518|23
1710135900000|2024-03-11 05:45:00|2525.8|2519.8|2523|2517|2526|2520|2523|2517|46
1710136200000|2024-03-11 05:50:00|2523.3|2517.3|2522|2516|2523.8|2517.8|2520.8|2514.8|71
1710136500000|2024-03-11 05:55:00|2522.3|2516.3|2525.8|2519.8|2526.3|2520.3|2521.8|2515.8|70
1710136800000|2024-03-11 06:00:00|2526.3|2520.3|2526.3|2520.3|2528|2522|2526.3|2520.3|59
1710137100000|2024-03-11 06:05:00|2525.8|2519.8|2526.8|2520.8|2526.8|2520.8|2524.8|2518.8|32
1710137400000|2024-03-11 06:10:00|2527.3|2521.3|2527.8|2521.8|2529|2523|2526.8|2520.8|28
1710137700000|2024-03-11 06:15:00|2528|2522|2526.5|2520.5|2528.3|2522.3|2525.3|2519.3|36
1710138000000|2024-03-11 06:20:00|2526.3|2520.3|2527.3|2521.3|2527.5|2521.5|2526|2520|33
1710138300000|2024-03-11 06:25:00|2527|2521|2526|2520|2527.3|2521.3|2525.5|2519.5|57
1710138600000|2024-03-11 06:30:00|2525.8|2519.8|2527.3|2521.3|2527.3|2521.3|2525.8|2519.8|54
1710138900000|2024-03-11 06:35:00|2527|2521|2527.3|2521.3|2528.5|2522.5|2526.5|2520.5|53
1710139200000|2024-03-11 06:40:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2525|2519|93
1710139500000|2024-03-11 06:45:00|2527|2521|2529.8|2523.8|2530|2524|2527|2521|57
1710139800000|2024-03-11 06:50:00|2529.5|2523.5|2530.8|2524.8|2531.3|2525.3|2529|2523|75
1710140100000|2024-03-11 06:55:00|2530.5|2524.5|2529|2523|2530.8|2524.8|2528.8|2522.8|47
1710140400000|2024-03-11 07:00:00|2528.8|2522.8|2529.5|2523.5|2531|2525|2528.5|2522.5|36
1710140700000|2024-03-11 07:05:00|2529.3|2523.3|2529|2523|2529.8|2523.8|2528.5|2522.5|31
1710141000000|2024-03-11 07:10:00|2528.8|2522.8|2526.8|2520.8|2529.8|2523.8|2526.8|2520.8|20
1710141300000|2024-03-11 07:15:00|2526.5|2520.5|2527.3|2521.3|2528.5|2522.5|2525.5|2519.5|34
1710141600000|2024-03-11 07:20:00|2527.5|2521.5|2526.3|2520.3|2527.5|2521.5|2525.3|2519.3|34
1710141900000|2024-03-11 07:25:00|2526|2520|2526.3|2520.3|2527.5|2521.5|2525.3|2519.3|38
1710142200000|2024-03-11 07:30:00|2526.5|2520.5|2525.3|2519.3|2526.8|2520.8|2524|2518|44
1710142500000|2024-03-11 07:35:00|2525|2519|2522|2516|2525|2519|2521.8|2515.8|37
1710142800000|2024-03-11 07:40:00|2521.8|2515.8|2521|2515|2522.3|2516.3|2518|2512|53
1710143100000|2024-03-11 07:45:00|2520.8|2514.8|2521|2515|2522|2516|2520.3|2514.3|21
1710143400000|2024-03-11 07:50:00|2521.3|2515.3|2521.8|2515.8|2523|2517|2521|2515|19
1710143700000|2024-03-11 07:55:00|2521.9|2515.9|2527.1|2521.1|2527.4|2521.4|2521.9|2515.9|39
1710144000000|2024-03-11 08:00:00|2527.6|2521.6|2532.1|2526.1|2536|2530|2527.6|2521.6|106
1710144300000|2024-03-11 08:05:00|2532.4|2526.4|2534.4|2528.4|2535.6|2529.6|2531.1|2525.1|84
1710144600000|2024-03-11 08:10:00|2534.6|2528.6|2534.6|2528.6|2534.9|2528.9|2532.4|2526.4|52
1710144900000|2024-03-11 08:15:00|2535.1|2529.1|2531.1|2525.1|2535.1|2529.1|2530.9|2524.9|47
1710145200000|2024-03-11 08:20:00|2531.4|2525.4|2535.4|2529.4|2535.4|2529.4|2531.4|2525.4|47
1710145500000|2024-03-11 08:25:00|2535.1|2529.1|2534.1|2528.1|2535.1|2529.1|2528.9|2522.9|50
1710145800000|2024-03-11 08:30:00|2534.4|2528.4|2537.1|2531.1|2537.4|2531.4|2533.4|2527.4|48
1710146100000|2024-03-11 08:35:00|2537.4|2531.4|2539.9|2533.9|2539.9|2533.9|2537.4|2531.4|24
1710146400000|2024-03-11 08:40:00|2539.6|2533.6|2538.6|2532.6|2539.6|2533.6|2537.4|2531.4|26
1710146700000|2024-03-11 08:45:00|2538.4|2532.4|2538.6|2532.6|2539.6|2533.6|2537.4|2531.4|25
1710147000000|2024-03-11 08:50:00|2538.4|2532.4|2536.6|2530.6|2538.4|2532.4|2534.6|2528.6|32
1710147300000|2024-03-11 08:55:00|2536.9|2530.9|2539.9|2533.9|2539.9|2533.9|2536.9|2530.9|21
1710147600000|2024-03-11 09:00:00|2539.4|2533.4|2537.6|2531.6|2539.4|2533.4|2533.4|2527.4|76
1710147900000|2024-03-11 09:05:00|2537.9|2531.9|2536.4|2530.4|2538.6|2532.6|2535.9|2529.9|56
1710148200000|2024-03-11 09:10:00|2536.6|2530.6|2534.9|2528.9|2538.9|2532.9|2534.9|2528.9|41
1710148500000|2024-03-11 09:15:00|2535.1|2529.1|2533.4|2527.4|2535.1|2529.1|2531.4|2525.4|40
1710148800000|2024-03-11 09:20:00|2532.6|2526.6|2534.6|2528.6|2534.6|2528.6|2531.6|2525.6|33
1710149100000|2024-03-11 09:25:00|2534.9|2528.9|2535.1|2529.1|2535.4|2529.4|2533.4|2527.4|14
1710149400000|2024-03-11 09:30:00|2535.4|2529.4|2533.9|2527.9|2535.4|2529.4|2533.9|2527.9|25
1710149700000|2024-03-11 09:35:00|2534.1|2528.1|2537.9|2531.9|2538.4|2532.4|2534.1|2528.1|33
1710150000000|2024-03-11 09:40:00|2537.6|2531.6|2540.1|2534.1|2540.1|2534.1|2537.4|2531.4|32
1710150300000|2024-03-11 09:45:00|2539.9|2533.9|2541.1|2535.1|2542.1|2536.1|2538.9|2532.9|47
1710150600000|2024-03-11 09:50:00|2541.4|2535.4|2541.9|2535.9|2542.1|2536.1|2540.6|2534.6|29
1710150900000|2024-03-11 09:55:00|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|26
1710151200000|2024-03-11 10:00:00|2542.4|2536.4|2542.1|2536.1|2543.1|2537.1|2541.6|2535.6|23
1710151500000|2024-03-11 10:05:00|2542.4|2536.4|2543.9|2537.9|2544.4|2538.4|2540.6|2534.6|33
1710151800000|2024-03-11 10:10:00|2543.6|2537.6|2544.9|2538.9|2545.1|2539.1|2542.9|2536.9|31
1710152100000|2024-03-11 10:15:00|2544.6|2538.6|2545.6|2539.6|2546.6|2540.6|2543.9|2537.9|34
1710152400000|2024-03-11 10:20:00|2545.4|2539.4|2544.9|2538.9|2545.6|2539.6|2544.1|2538.1|40
1710152700000|2024-03-11 10:25:00|2545.1|2539.1|2545.4|2539.4|2545.9|2539.9|2544.6|2538.6|26
1710153000000|2024-03-11 10:30:00|2545.6|2539.6|2545.6|2539.6|2546.9|2540.9|2545.1|2539.1|43
1710153300000|2024-03-11 10:35:00|2545.4|2539.4|2547.1|2541.1|2547.4|2541.4|2545.4|2539.4|24
1710153600000|2024-03-11 10:40:00|2547.4|2541.4|2549.1|2543.1|2550.1|2544.1|2547.4|2541.4|29
1710153900000|2024-03-11 10:45:00|2548.9|2542.9|2551.4|2545.4|2551.6|2545.6|2548.4|2542.4|31
1710154200000|2024-03-11 10:50:00|2551.6|2545.6|2550.4|2544.4|2551.6|2545.6|2550.4|2544.4|19
1710154500000|2024-03-11 10:55:00|2550.6|2544.6|2550.6|2544.6|2551.4|2545.4|2549.9|2543.9|21
1710154800000|2024-03-11 11:00:00|2550.9|2544.9|2551.4|2545.4|2551.6|2545.6|2550.6|2544.6|17
1710155100000|2024-03-11 11:05:00|2551.1|2545.1|2553.4|2547.4|2553.9|2547.9|2551.1|2545.1|24
1710155400000|2024-03-11 11:10:00|2553.1|2547.1|2553.1|2547.1|2553.9|2547.9|2552.9|2546.9|22
1710155700000|2024-03-11 11:15:00|2552.9|2546.9|2549.9|2543.9|2553.1|2547.1|2549.9|2543.9|30
1710156000000|2024-03-11 11:20:00|2549.6|2543.6|2548.4|2542.4|2549.6|2543.6|2548.4|2542.4|22
1710156300000|2024-03-11 11:25:00|2548.1|2542.1|2546.9|2540.9|2548.1|2542.1|2546.1|2540.1|19
1710156600000|2024-03-11 11:30:00|2547.1|2541.1|2547.6|2541.6|2547.9|2541.9|2546.9|2540.9|17
1710156900000|2024-03-11 11:35:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.1|2541.1|10
1710157200000|2024-03-11 11:40:00|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2546.4|2540.4|17
1710157500000|2024-03-11 11:45:00|2547.4|2541.4|2548.4|2542.4|2549.1|2543.1|2547.1|2541.1|43
1710157800000|2024-03-11 11:50:00|2548.1|2542.1|2548.6|2542.6|2549.4|2543.4|2546.9|2540.9|26
1710158100000|2024-03-11 11:55:00|2548.4|2542.4|2548.1|2542.1|2549.1|2543.1|2547.6|2541.6|27
1710158400000|2024-03-11 12:00:00|2547.9|2541.9|2548.4|2542.4|2548.6|2542.6|2547.9|2541.9|25
1710158700000|2024-03-11 12:05:00|2548.6|2542.6|2548.1|2542.1|2549.1|2543.1|2547.9|2541.9|24
1710159000000|2024-03-11 12:10:00|2548.4|2542.4|2549.9|2543.9|2550.9|2544.9|2548.4|2542.4|34
1710159300000|2024-03-11 12:15:00|2549.6|2543.6|2549.1|2543.1|2549.9|2543.9|2547.6|2541.6|51
1710159600000|2024-03-11 12:20:00|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2547.6|2541.6|31
1710159900000|2024-03-11 12:25:00|2549.1|2543.1|2549.4|2543.4|2550.4|2544.4|2549.1|2543.1|36
1710160200000|2024-03-11 12:30:00|2549.6|2543.6|2551.1|2545.1|2551.4|2545.4|2549.6|2543.6|18
1710160500000|2024-03-11 12:35:00|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2549.6|2543.6|29
1710160800000|2024-03-11 12:40:00|2549.9|2543.9|2552.1|2546.1|2552.1|2546.1|2549.9|2543.9|25
1710161100000|2024-03-11 12:45:00|2552.4|2546.4|2552.6|2546.6|2553.6|2547.6|2551.9|2545.9|40
1710161400000|2024-03-11 12:50:00|2552.9|2546.9|2553.9|2547.9|2555.9|2549.9|2551.6|2545.6|62
1710161700000|2024-03-11 12:55:00|2553.6|2547.6|2554.9|2548.9|2555.4|2549.4|2552.6|2546.6|65
1710162000000|2024-03-11 13:00:00|2554.6|2548.6|2556.3|2550.3|2557.6|2551.6|2553.9|2547.9|162
1710162300000|2024-03-11 13:05:00|2556|2550|2552.4|2546.4|2556.8|2550.8|2551.9|2545.9|88
1710162600000|2024-03-11 13:10:00|2552.6|2546.6|2554.4|2548.4|2554.6|2548.6|2551.9|2545.9|78
1710162900000|2024-03-11 13:15:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2551.4|2545.4|228
1710163200000|2024-03-11 13:20:00|2553.9|2547.9|2548.9|2542.9|2553.9|2547.9|2548.4|2542.4|154
1710163500000|2024-03-11 13:25:00|2549.4|2543.4|2548.6|2542.6|2550.6|2544.6|2547.9|2541.9|104
1710163800000|2024-03-11 13:30:00|2548.4|2542.4|2547.4|2541.4|2550.9|2544.9|2547.1|2541.1|131
1710164100000|2024-03-11 13:35:00|2547.6|2541.6|2552.4|2546.4|2552.6|2546.6|2547.4|2541.4|108
1710164400000|2024-03-11 13:40:00|2552.6|2546.6|2554.4|2548.4|2554.9|2548.9|2552.1|2546.1|29
1710164700000|2024-03-11 13:45:00|2554.6|2548.6|2553.9|2547.9|2556.1|2550.1|2552.9|2546.9|66
1710165000000|2024-03-11 13:50:00|2553.6|2547.6|2554.4|2548.4|2554.9|2548.9|2552.6|2546.6|52
1710165300000|2024-03-11 13:55:00|2554.6|2548.6|2554.6|2548.6|2555.4|2549.4|2554.4|2548.4|54
1710165600000|2024-03-11 14:00:00|2554.9|2548.9|2552.1|2546.1|2555.6|2549.6|2551.6|2545.6|87
1710165900000|2024-03-11 14:05:00|2552.4|2546.4|2551.4|2545.4|2553.6|2547.6|2551.1|2545.1|76
1710166200000|2024-03-11 14:10:00|2551.6|2545.6|2552.4|2546.4|2553.6|2547.6|2551.4|2545.4|45
1710166500000|2024-03-11 14:15:00|2552.1|2546.1|2554.1|2548.1|2554.4|2548.4|2552.1|2546.1|45
1710166800000|2024-03-11 14:20:00|2554.4|2548.4|2553.9|2547.9|2554.6|2548.6|2553.6|2547.6|37
1710167100000|2024-03-11 14:25:00|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2552.4|2546.4|68
1710167400000|2024-03-11 14:30:00|2554.4|2548.4|2556.1|2550.1|2556.4|2550.4|2553.6|2547.6|63
1710167700000|2024-03-11 14:35:00|2556.4|2550.4|2556.9|2550.9|2557.6|2551.6|2555.6|2549.6|67
1710168000000|2024-03-11 14:40:00|2557.1|2551.1|2558.6|2552.6|2559.6|2553.6|2556.6|2550.6|60
1710168300000|2024-03-11 14:45:00|2558.9|2552.9|2560.4|2554.4|2560.6|2554.6|2558.1|2552.1|92
1710168600000|2024-03-11 14:50:00|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2559.6|2553.6|102
1710168900000|2024-03-11 14:55:00|2560.9|2554.9|2559.4|2553.4|2561.1|2555.1|2558.9|2552.9|79
1710169200000|2024-03-11 15:00:00|2559.6|2553.6|2562.6|2556.6|2562.6|2556.6|2558.9|2552.9|58
1710169500000|2024-03-11 15:05:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2560.4|2554.4|75
1710169800000|2024-03-11 15:10:00|2562.4|2556.4|2560.9|2554.9|2562.4|2556.4|2560.6|2554.6|47
1710170100000|2024-03-11 15:15:00|2560.6|2554.6|2561.4|2555.4|2562.1|2556.1|2560.6|2554.6|31
1710170400000|2024-03-11 15:20:00|2561.6|2555.6|2562.6|2556.6|2562.6|2556.6|2560.6|2554.6|36
1710170700000|2024-03-11 15:25:00|2562.9|2556.9|2560.6|2554.6|2563.4|2557.4|2560.6|2554.6|25
1710171000000|2024-03-11 15:30:00|2560.1|2554.1|2560.4|2554.4|2561.6|2555.6|2559.6|2553.6|28
1710171300000|2024-03-11 15:35:00|2560.6|2554.6|2561.9|2555.9|2562.4|2556.4|2560.4|2554.4|35
1710171600000|2024-03-11 15:40:00|2561.6|2555.6|2562.9|2556.9|2563.9|2557.9|2560.6|2554.6|67
1710171900000|2024-03-11 15:45:00|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2560.1|2554.1|47
1710172200000|2024-03-11 15:50:00|2564.1|2558.1|2565.6|2559.6|2565.6|2559.6|2563.1|2557.1|38
1710172500000|2024-03-11 15:55:00|2565.9|2559.9|2566.1|2560.1|2568.1|2562.1|2565.6|2559.6|97
1710172800000|2024-03-11 16:00:00|2566.4|2560.4|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|76
1710173100000|2024-03-11 16:05:00|2566.6|2560.6|2567.6|2561.6|2568.4|2562.4|2566.1|2560.1|46
1710173400000|2024-03-11 16:10:00|2567.9|2561.9|2565.4|2559.4|2567.9|2561.9|2565.1|2559.1|48
1710173700000|2024-03-11 16:15:00|2565.6|2559.6|2564.9|2558.9|2566.6|2560.6|2564.1|2558.1|31
1710174000000|2024-03-11 16:20:00|2565.1|2559.1|2566.6|2560.6|2566.6|2560.6|2564.6|2558.6|40
1710174300000|2024-03-11 16:25:00|2566.4|2560.4|2570.1|2564.1|2571.1|2565.1|2565.6|2559.6|58
1710174600000|2024-03-11 16:30:00|2570.4|2564.4|2566.9|2560.9|2570.9|2564.9|2566.6|2560.6|54
1710174900000|2024-03-11 16:35:00|2566.6|2560.6|2568.6|2562.6|2571.6|2565.6|2566.6|2560.6|105
1710175200000|2024-03-11 16:40:00|2568.4|2562.4|2567.6|2561.6|2569.4|2563.4|2567.4|2561.4|50
1710175500000|2024-03-11 16:45:00|2567.4|2561.4|2567.1|2561.1|2567.6|2561.6|2565.9|2559.9|29
1710175800000|2024-03-11 16:50:00|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2565.9|2559.9|20
1710176100000|2024-03-11 16:55:00|2566.6|2560.6|2562.3|2556.3|2566.9|2560.9|2562.3|2556.3|71
1710176400000|2024-03-11 17:00:00|2562.5|2556.5|2565|2559|2565|2559|2562.3|2556.3|18
1710176700000|2024-03-11 17:05:00|2565.1|2559.1|2567.8|2561.8|2567.8|2561.8|2565.1|2559.1|16
1710177000000|2024-03-11 17:10:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567|2561|4
1710177300000|2024-03-11 17:15:00|2566.9|2560.9|2567.3|2561.3|2567.3|2561.3|2566.9|2560.9|2
1710177600000|2024-03-11 17:20:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1710178500000|2024-03-11 17:35:00|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|4
1710178800000|2024-03-11 17:40:00|2567.8|2561.8|2567.5|2561.5|2568|2562|2567.5|2561.5|8
1710179100000|2024-03-11 17:45:00|2567.8|2561.8|2567.3|2561.3|2567.8|2561.8|2567|2561|6
1710179400000|2024-03-11 17:50:00|2567.6|2561.6|2567.8|2561.8|2568.3|2562.3|2567.5|2561.5|15
1710179700000|2024-03-11 17:55:00|2566.9|2560.9|2566.3|2560.3|2567.8|2561.8|2565.8|2559.8|18
1710180000000|2024-03-11 18:00:00|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566|2560|6
1710180300000|2024-03-11 18:05:00|2565.8|2559.8|2565.5|2559.5|2565.9|2559.9|2565.5|2559.5|4
1710180600000|2024-03-11 18:10:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1710181200000|2024-03-11 18:20:00|2564.6|2558.6|2565.3|2559.3|2565.3|2559.3|2564.6|2558.6|6
1710181500000|2024-03-11 18:25:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1710181800000|2024-03-11 18:30:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1710182100000|2024-03-11 18:35:00|2566|2560|2565.8|2559.8|2566.1|2560.1|2565.8|2559.8|6
1710182400000|2024-03-11 18:40:00|2565.5|2559.5|2566.3|2560.3|2566.5|2560.5|2565.5|2559.5|11
1710182700000|2024-03-11 18:45:00|2566.5|2560.5|2569.3|2563.3|2569.5|2563.5|2566.3|2560.3|12
1710183000000|2024-03-11 18:50:00|2570.1|2564.1|2569.8|2563.8|2571.1|2565.1|2569.8|2563.8|11
1710183300000|2024-03-11 18:55:00|2576|2557.3|2574|2555.3|2576|2557.3|2574|2555.3|4
1710205200000|2024-03-12 01:00:00|2567.9|2561.9|2567.5|2561.5|2568.3|2562.3|2565.4|2559.4|118
1710205500000|2024-03-12 01:05:00|2567.3|2561.3|2564.9|2558.9|2568.5|2562.5|2563.9|2557.9|187
1710205800000|2024-03-12 01:10:00|2564.6|2558.6|2561.5|2555.5|2565|2559|2560.9|2554.9|70
1710206100000|2024-03-12 01:15:00|2561.3|2555.3|2561.3|2555.3|2561.5|2555.5|2559.8|2553.8|35
1710206400000|2024-03-12 01:20:00|2561|2555|2562.5|2556.5|2562.8|2556.8|2560.5|2554.5|22
1710206700000|2024-03-12 01:25:00|2562.8|2556.8|2561.8|2555.8|2563.8|2557.8|2560.8|2554.8|60
1710207000000|2024-03-12 01:30:00|2561.5|2555.5|2558.5|2552.5|2561.5|2555.5|2558.5|2552.5|59
1710207300000|2024-03-12 01:35:00|2558.8|2552.8|2558.5|2552.5|2559.8|2553.8|2558.3|2552.3|35
1710207600000|2024-03-12 01:40:00|2558.3|2552.3|2559.8|2553.8|2561|2555|2558.3|2552.3|50
1710207900000|2024-03-12 01:45:00|2559.5|2553.5|2561|2555|2561.5|2555.5|2559.3|2553.3|21
1710208200000|2024-03-12 01:50:00|2561.3|2555.3|2560.8|2554.8|2561.5|2555.5|2560.8|2554.8|16
1710208500000|2024-03-12 01:55:00|2561|2555|2560.5|2554.5|2561|2555|2560|2554|13
1710208800000|2024-03-12 02:00:00|2560.3|2554.3|2559.3|2553.3|2560.5|2554.5|2559.3|2553.3|38
1710209100000|2024-03-12 02:05:00|2558.8|2552.8|2558.3|2552.3|2560|2554|2557.8|2551.8|30
1710209400000|2024-03-12 02:10:00|2558.5|2552.5|2555.5|2549.5|2559|2553|2555.5|2549.5|43
1710209700000|2024-03-12 02:15:00|2555.3|2549.3|2558|2552|2558|2552|2555.3|2549.3|16
1710210000000|2024-03-12 02:20:00|2558.3|2552.3|2559|2553|2559.3|2553.3|2558.3|2552.3|6
1710210300000|2024-03-12 02:25:00|2558.3|2552.3|2558.5|2552.5|2559.5|2553.5|2558.3|2552.3|8
1710210600000|2024-03-12 02:30:00|2558.3|2552.3|2561.8|2555.8|2562.3|2556.3|2557.8|2551.8|43
1710210900000|2024-03-12 02:35:00|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2558.8|2552.8|41
1710211200000|2024-03-12 02:40:00|2560.8|2554.8|2561.8|2555.8|2562.3|2556.3|2560.8|2554.8|23
1710211500000|2024-03-12 02:45:00|2562|2556|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|28
1710211800000|2024-03-12 02:50:00|2563|2557|2564.3|2558.3|2564.3|2558.3|2562.5|2556.5|37
1710212100000|2024-03-12 02:55:00|2563.8|2557.8|2563.5|2557.5|2564.8|2558.8|2563.3|2557.3|36
1710212400000|2024-03-12 03:00:00|2563.3|2557.3|2564.3|2558.3|2564.5|2558.5|2562.5|2556.5|27
1710212700000|2024-03-12 03:05:00|2564|2558|2563.8|2557.8|2564|2558|2563|2557|15
1710213000000|2024-03-12 03:10:00|2563.5|2557.5|2564.5|2558.5|2564.5|2558.5|2563.3|2557.3|10
1710213300000|2024-03-12 03:15:00|2564|2558|2562.8|2556.8|2565|2559|2562.3|2556.3|31
1710213600000|2024-03-12 03:20:00|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|5
1710213900000|2024-03-12 03:25:00|2562.8|2556.8|2561.5|2555.5|2562.8|2556.8|2560.3|2554.3|30
1710214200000|2024-03-12 03:30:00|2561.8|2555.8|2563.3|2557.3|2563.3|2557.3|2561.8|2555.8|10
1710214500000|2024-03-12 03:35:00|2563|2557|2563.3|2557.3|2563.3|2557.3|2562.8|2556.8|8
1710214800000|2024-03-12 03:40:00|2563.5|2557.5|2563.8|2557.8|2564|2558|2563.5|2557.5|6
1710215100000|2024-03-12 03:45:00|2563.5|2557.5|2563.8|2557.8|2564|2558|2563.5|2557.5|6
1710215400000|2024-03-12 03:50:00|2564|2558|2563.8|2557.8|2564|2558|2563.5|2557.5|4
1710215700000|2024-03-12 03:55:00|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|4
1710216000000|2024-03-12 04:00:00|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|3
1710216300000|2024-03-12 04:05:00|2563.8|2557.8|2564.5|2558.5|2565.3|2559.3|2563.5|2557.5|13
1710216600000|2024-03-12 04:10:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1710216900000|2024-03-12 04:15:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1710217200000|2024-03-12 04:20:00|2564.8|2558.8|2564|2558|2564.8|2558.8|2564|2558|5
1710217500000|2024-03-12 04:25:00|2564.3|2558.3|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|5
1710217800000|2024-03-12 04:30:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1710218100000|2024-03-12 04:35:00|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|3
1710218400000|2024-03-12 04:40:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1710219000000|2024-03-12 04:50:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1710219300000|2024-03-12 04:55:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|4
1710219600000|2024-03-12 05:00:00|2564.3|2558.3|2565.8|2559.8|2565.8|2559.8|2564.3|2558.3|10
1710219900000|2024-03-12 05:05:00|2566|2560|2565.8|2559.8|2566|2560|2565.5|2559.5|6
1710220200000|2024-03-12 05:10:00|2566|2560|2565.5|2559.5|2566|2560|2565.5|2559.5|9
1710220500000|2024-03-12 05:15:00|2565.8|2559.8|2565|2559|2565.8|2559.8|2564.3|2558.3|44
1710220800000|2024-03-12 05:20:00|2564.8|2558.8|2563.3|2557.3|2564.8|2558.8|2563|2557|9
1710221100000|2024-03-12 05:25:00|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563|2557|8
1710221400000|2024-03-12 05:30:00|2564|2558|2566.5|2560.5|2566.5|2560.5|2564|2558|30
1710221700000|2024-03-12 05:35:00|2566.8|2560.8|2564.3|2558.3|2567.3|2561.3|2564.3|2558.3|32
1710222000000|2024-03-12 05:40:00|2563.8|2557.8|2562.3|2556.3|2563.8|2557.8|2562|2556|20
1710222300000|2024-03-12 05:45:00|2562.5|2556.5|2561.3|2555.3|2562.5|2556.5|2561.3|2555.3|26
1710222600000|2024-03-12 05:50:00|2561.5|2555.5|2565.5|2559.5|2565.8|2559.8|2561.5|2555.5|24
1710222900000|2024-03-12 05:55:00|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|18
1710223200000|2024-03-12 06:00:00|2565|2559|2562.8|2556.8|2566|2560|2562.3|2556.3|47
1710223500000|2024-03-12 06:05:00|2563|2557|2562.8|2556.8|2563.5|2557.5|2562.3|2556.3|39
1710223800000|2024-03-12 06:10:00|2562.5|2556.5|2561.3|2555.3|2562.8|2556.8|2561|2555|19
1710224100000|2024-03-12 06:15:00|2561|2555|2561|2555|2561.5|2555.5|2559.3|2553.3|31
1710224400000|2024-03-12 06:20:00|2560.8|2554.8|2560|2554|2561|2555|2558.8|2552.8|36
1710224700000|2024-03-12 06:25:00|2560.3|2554.3|2562.3|2556.3|2562.3|2556.3|2560.3|2554.3|23
1710225000000|2024-03-12 06:30:00|2562|2556|2564.3|2558.3|2564.5|2558.5|2562|2556|30
1710225300000|2024-03-12 06:35:00|2564|2558|2565.5|2559.5|2566.8|2560.8|2563.3|2557.3|32
1710225600000|2024-03-12 06:40:00|2565.3|2559.3|2565|2559|2565.5|2559.5|2564.5|2558.5|12
1710225900000|2024-03-12 06:45:00|2564.8|2558.8|2561.8|2555.8|2565.8|2559.8|2561.5|2555.5|43
1710226200000|2024-03-12 06:50:00|2561.5|2555.5|2563.5|2557.5|2564|2558|2561.3|2555.3|65
1710226500000|2024-03-12 06:55:00|2563.3|2557.3|2563.5|2557.5|2565|2559|2562.5|2556.5|15
1710226800000|2024-03-12 07:00:00|2563.3|2557.3|2564.5|2558.5|2564.8|2558.8|2562.8|2556.8|31
1710227100000|2024-03-12 07:05:00|2564.8|2558.8|2565|2559|2565|2559|2562.3|2556.3|16
1710227400000|2024-03-12 07:10:00|2565.3|2559.3|2564.3|2558.3|2565.5|2559.5|2564.3|2558.3|8
1710227700000|2024-03-12 07:15:00|2564.5|2558.5|2567|2561|2567.8|2561.8|2564.5|2558.5|19
1710228000000|2024-03-12 07:20:00|2567.3|2561.3|2566.8|2560.8|2567.8|2561.8|2566.8|2560.8|11
1710228300000|2024-03-12 07:25:00|2567|2561|2570.3|2564.3|2570.5|2564.5|2567|2561|20
1710228600000|2024-03-12 07:30:00|2570.5|2564.5|2579.8|2573.8|2580.1|2574.1|2570.5|2564.5|60
1710228900000|2024-03-12 07:35:00|2579.5|2573.5|2582.8|2576.8|2582.8|2576.8|2576.8|2570.8|35
1710229200000|2024-03-12 07:40:00|2582|2576|2581.5|2575.5|2582.5|2576.5|2579.3|2573.3|43
1710229500000|2024-03-12 07:45:00|2582.3|2576.3|2581.5|2575.5|2582.8|2576.8|2580.8|2574.8|40
1710229800000|2024-03-12 07:50:00|2581.8|2575.8|2580.8|2574.8|2582.8|2576.8|2579.5|2573.5|36
1710230100000|2024-03-12 07:55:00|2580.5|2574.5|2581.4|2575.4|2581.4|2575.4|2579.6|2573.6|28
1710230400000|2024-03-12 08:00:00|2581.6|2575.6|2585.9|2579.9|2586.8|2580.8|2581.4|2575.4|73
1710230700000|2024-03-12 08:05:00|2585.6|2579.6|2581.9|2575.9|2585.6|2579.6|2579.8|2573.8|82
1710231000000|2024-03-12 08:10:00|2581.4|2575.4|2581.6|2575.6|2582.6|2576.6|2580.9|2574.9|33
1710231300000|2024-03-12 08:15:00|2581.4|2575.4|2579.1|2573.1|2582.4|2576.4|2578.6|2572.6|32
1710231600000|2024-03-12 08:20:00|2579.4|2573.4|2582.1|2576.1|2582.6|2576.6|2579.4|2573.4|43
1710231900000|2024-03-12 08:25:00|2581.9|2575.9|2580.4|2574.4|2582.6|2576.6|2580.4|2574.4|33
1710232200000|2024-03-12 08:30:00|2579.4|2573.4|2580.1|2574.1|2580.6|2574.6|2578.6|2572.6|37
1710232500000|2024-03-12 08:35:00|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2578.9|2572.9|23
1710232800000|2024-03-12 08:40:00|2579.4|2573.4|2576.1|2570.1|2579.6|2573.6|2576.1|2570.1|35
1710233100000|2024-03-12 08:45:00|2575.9|2569.9|2572.1|2566.1|2577.4|2571.4|2571.4|2565.4|66
1710233400000|2024-03-12 08:50:00|2571.9|2565.9|2573.1|2567.1|2574.4|2568.4|2571.4|2565.4|32
1710233700000|2024-03-12 08:55:00|2573.4|2567.4|2576.6|2570.6|2577.6|2571.6|2573.4|2567.4|30
1710234000000|2024-03-12 09:00:00|2576.4|2570.4|2584.4|2578.4|2584.9|2578.9|2575.4|2569.4|90
1710234300000|2024-03-12 09:05:00|2584.6|2578.6|2588.6|2582.6|2588.6|2582.6|2583.1|2577.1|37
1710234600000|2024-03-12 09:10:00|2588.4|2582.4|2591.1|2585.1|2592.9|2586.9|2588.4|2582.4|75
1710234900000|2024-03-12 09:15:00|2591.4|2585.4|2589.6|2583.6|2591.4|2585.4|2586.4|2580.4|68
1710235200000|2024-03-12 09:20:00|2589.4|2583.4|2588.1|2582.1|2589.4|2583.4|2586.6|2580.6|50
1710235500000|2024-03-12 09:25:00|2588.4|2582.4|2592.1|2586.1|2592.4|2586.4|2587.9|2581.9|37
1710235800000|2024-03-12 09:30:00|2591.9|2585.9|2593.1|2587.1|2594.6|2588.6|2591.6|2585.6|39
1710236100000|2024-03-12 09:35:00|2593.4|2587.4|2592.6|2586.6|2594.4|2588.4|2591.9|2585.9|26
1710236400000|2024-03-12 09:40:00|2592.9|2586.9|2590.9|2584.9|2593.1|2587.1|2590.6|2584.6|25
1710236700000|2024-03-12 09:45:00|2590.6|2584.6|2589.1|2583.1|2590.9|2584.9|2589.1|2583.1|21
1710237000000|2024-03-12 09:50:00|2589.4|2583.4|2588.9|2582.9|2589.9|2583.9|2588.6|2582.6|25
1710237300000|2024-03-12 09:55:00|2589.1|2583.1|2587.6|2581.6|2589.4|2583.4|2587.1|2581.1|15
1710237600000|2024-03-12 10:00:00|2587.9|2581.9|2588.6|2582.6|2589.6|2583.6|2587.9|2581.9|24
1710237900000|2024-03-12 10:05:00|2588.9|2582.9|2586.1|2580.1|2588.9|2582.9|2585.1|2579.1|40
1710238200000|2024-03-12 10:10:00|2586.4|2580.4|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|9
1710238500000|2024-03-12 10:15:00|2586.4|2580.4|2586.1|2580.1|2586.9|2580.9|2585.4|2579.4|19
1710238800000|2024-03-12 10:20:00|2586.4|2580.4|2584.6|2578.6|2586.4|2580.4|2584.1|2578.1|17
1710239100000|2024-03-12 10:25:00|2584.9|2578.9|2582.9|2576.9|2585.1|2579.1|2582.4|2576.4|28
1710239400000|2024-03-12 10:30:00|2583.1|2577.1|2580.9|2574.9|2583.6|2577.6|2580.4|2574.4|32
1710239700000|2024-03-12 10:35:00|2580.6|2574.6|2579.9|2573.9|2580.9|2574.9|2579.6|2573.6|30
1710240000000|2024-03-12 10:40:00|2580.1|2574.1|2582.4|2576.4|2582.4|2576.4|2580.1|2574.1|17
1710240300000|2024-03-12 10:45:00|2582.6|2576.6|2584.4|2578.4|2585.1|2579.1|2581.9|2575.9|34
1710240600000|2024-03-12 10:50:00|2584.6|2578.6|2582.6|2576.6|2585.4|2579.4|2582.1|2576.1|22
1710240900000|2024-03-12 10:55:00|2582.9|2576.9|2584.1|2578.1|2584.6|2578.6|2582.9|2576.9|8
1710241200000|2024-03-12 11:00:00|2583.9|2577.9|2584.8|2578.8|2587.1|2581.1|2583.9|2577.9|46
1710241500000|2024-03-12 11:05:00|2584.9|2578.9|2581.6|2575.6|2584.9|2578.9|2581.1|2575.1|27
1710241800000|2024-03-12 11:10:00|2581.4|2575.4|2578.4|2572.4|2581.4|2575.4|2578.4|2572.4|50
1710242100000|2024-03-12 11:15:00|2578.6|2572.6|2575.9|2569.9|2579.4|2573.4|2575.4|2569.4|50
1710242400000|2024-03-12 11:20:00|2575.6|2569.6|2577.6|2571.6|2577.6|2571.6|2574.6|2568.6|30
1710242700000|2024-03-12 11:25:00|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2576.9|2570.9|22
1710243000000|2024-03-12 11:30:00|2578.4|2572.4|2580.4|2574.4|2582.1|2576.1|2577.6|2571.6|40
1710243300000|2024-03-12 11:35:00|2580.6|2574.6|2579.1|2573.1|2582.1|2576.1|2579.1|2573.1|29
1710243600000|2024-03-12 11:40:00|2579.4|2573.4|2583.1|2577.1|2583.1|2577.1|2579.4|2573.4|38
1710243900000|2024-03-12 11:45:00|2583.4|2577.4|2579.6|2573.6|2583.9|2577.9|2579.1|2573.1|33
1710244200000|2024-03-12 11:50:00|2579.4|2573.4|2576.6|2570.6|2579.4|2573.4|2575.9|2569.9|21
1710244500000|2024-03-12 11:55:00|2576.9|2570.9|2576.4|2570.4|2577.1|2571.1|2575.9|2569.9|11
1710244800000|2024-03-12 12:00:00|2576.6|2570.6|2579.9|2573.9|2579.9|2573.9|2576.4|2570.4|25
1710245100000|2024-03-12 12:05:00|2580.1|2574.1|2582.9|2576.9|2583.9|2577.9|2580.1|2574.1|35
1710245400000|2024-03-12 12:10:00|2583.1|2577.1|2586.4|2580.4|2587.4|2581.4|2582.4|2576.4|63
1710245700000|2024-03-12 12:15:00|2586.6|2580.6|2582.6|2576.6|2586.6|2580.6|2582.4|2576.4|36
1710246000000|2024-03-12 12:20:00|2582.9|2576.9|2580.6|2574.6|2583.1|2577.1|2579.6|2573.6|35
1710246300000|2024-03-12 12:25:00|2580.4|2574.4|2582.9|2576.9|2582.9|2576.9|2579.9|2573.9|46
1710246600000|2024-03-12 12:30:00|2582.5|2576.5|2574.5|2568.5|2582.5|2576.5|2574.3|2568.3|225
1710246900000|2024-03-12 12:35:00|2575|2569|2579.8|2573.8|2580|2574|2574.4|2568.4|139
1710247200000|2024-03-12 12:40:00|2580|2574|2579.9|2573.9|2581.4|2575.4|2577.8|2571.8|80
1710247500000|2024-03-12 12:45:00|2580.1|2574.1|2578.4|2572.4|2581.4|2575.4|2577.9|2571.9|86
1710247800000|2024-03-12 12:50:00|2578.6|2572.6|2575.4|2569.4|2579.1|2573.1|2574.4|2568.4|77
1710248100000|2024-03-12 12:55:00|2575.1|2569.1|2572.4|2566.4|2575.9|2569.9|2571.6|2565.6|85
1710248400000|2024-03-12 13:00:00|2572.1|2566.1|2564.6|2558.6|2572.1|2566.1|2564.1|2558.1|262
1710248700000|2024-03-12 13:05:00|2564.1|2558.1|2561.9|2555.9|2565.4|2559.4|2560.6|2554.6|114
1710249000000|2024-03-12 13:10:00|2562.1|2556.1|2555.9|2549.9|2562.1|2556.1|2554.1|2548.1|127
1710249300000|2024-03-12 13:15:00|2555.6|2549.6|2552.6|2546.6|2559.9|2553.9|2552.1|2546.1|95
1710249600000|2024-03-12 13:20:00|2552.9|2546.9|2554.4|2548.4|2556.6|2550.6|2552.9|2546.9|85
1710249900000|2024-03-12 13:25:00|2554.1|2548.1|2558.1|2552.1|2559.4|2553.4|2554.1|2548.1|85
1710250200000|2024-03-12 13:30:00|2557.9|2551.9|2553.1|2547.1|2559.9|2553.9|2553.1|2547.1|101
1710250500000|2024-03-12 13:35:00|2552.9|2546.9|2548.9|2542.9|2552.9|2546.9|2547.1|2541.1|87
1710250800000|2024-03-12 13:40:00|2549.1|2543.1|2545.1|2539.1|2549.4|2543.4|2543.9|2537.9|113
1710251100000|2024-03-12 13:45:00|2544.6|2538.6|2540.9|2534.9|2545.6|2539.6|2539.9|2533.9|134
1710251400000|2024-03-12 13:50:00|2541.4|2535.4|2544.4|2538.4|2545|2539|2540.9|2534.9|142
1710251700000|2024-03-12 13:55:00|2544.1|2538.1|2547.6|2541.6|2547.6|2541.6|2544.1|2538.1|68
1710252000000|2024-03-12 14:00:00|2547.9|2541.9|2545.4|2539.4|2550.4|2544.4|2545.4|2539.4|126
1710252300000|2024-03-12 14:05:00|2545.6|2539.6|2536.1|2530.1|2545.9|2539.9|2536.1|2530.1|138
1710252600000|2024-03-12 14:10:00|2535.9|2529.9|2531.4|2525.4|2536.6|2530.6|2528.3|2522.3|163
1710252900000|2024-03-12 14:15:00|2531.1|2525.1|2532.6|2526.6|2534.1|2528.1|2529.4|2523.4|138
1710253200000|2024-03-12 14:20:00|2532.9|2526.9|2534.6|2528.6|2534.6|2528.6|2530.6|2524.6|71
1710253500000|2024-03-12 14:25:00|2534.9|2528.9|2536.1|2530.1|2538.4|2532.4|2534.4|2528.4|90
1710253800000|2024-03-12 14:30:00|2536.4|2530.4|2540.6|2534.6|2542.1|2536.1|2536.4|2530.4|61
1710254100000|2024-03-12 14:35:00|2540.9|2534.9|2544.6|2538.6|2544.6|2538.6|2540.9|2534.9|78
1710254400000|2024-03-12 14:40:00|2544.4|2538.4|2543.9|2537.9|2544.6|2538.6|2540.4|2534.4|88
1710254700000|2024-03-12 14:45:00|2544.1|2538.1|2545.6|2539.6|2546.4|2540.4|2541.9|2535.9|99
1710255000000|2024-03-12 14:50:00|2545.9|2539.9|2547.4|2541.4|2549.9|2543.9|2545.6|2539.6|73
1710255300000|2024-03-12 14:55:00|2547.1|2541.1|2547.4|2541.4|2547.6|2541.6|2545.9|2539.9|61
1710255600000|2024-03-12 15:00:00|2547.6|2541.6|2545.1|2539.1|2548.4|2542.4|2544.1|2538.1|71
1710255900000|2024-03-12 15:05:00|2545.4|2539.4|2542.4|2536.4|2545.4|2539.4|2539.4|2533.4|69
1710256200000|2024-03-12 15:10:00|2542.1|2536.1|2549.9|2543.9|2549.9|2543.9|2542.1|2536.1|57
1710256500000|2024-03-12 15:15:00|2549.6|2543.6|2547.6|2541.6|2550.1|2544.1|2546.6|2540.6|61
1710256800000|2024-03-12 15:20:00|2547.9|2541.9|2549.1|2543.1|2549.4|2543.4|2546.1|2540.1|67
1710257100000|2024-03-12 15:25:00|2548.6|2542.6|2549.1|2543.1|2549.9|2543.9|2548.1|2542.1|85
1710257400000|2024-03-12 15:30:00|2548.9|2542.9|2552.4|2546.4|2552.4|2546.4|2548.9|2542.9|95
1710257700000|2024-03-12 15:35:00|2552.1|2546.1|2551.9|2545.9|2552.6|2546.6|2550.6|2544.6|81
1710258000000|2024-03-12 15:40:00|2551.6|2545.6|2553.4|2547.4|2554.1|2548.1|2551.1|2545.1|86
1710258300000|2024-03-12 15:45:00|2553.6|2547.6|2554.9|2548.9|2555.4|2549.4|2553.4|2547.4|78
1710258600000|2024-03-12 15:50:00|2555.1|2549.1|2557.1|2551.1|2557.9|2551.9|2554.4|2548.4|45
1710258900000|2024-03-12 15:55:00|2556.9|2550.9|2556.6|2550.6|2559.1|2553.1|2555.4|2549.4|71
1710259200000|2024-03-12 16:00:00|2556.9|2550.9|2556.4|2550.4|2557.9|2551.9|2555.6|2549.6|46
1710259500000|2024-03-12 16:05:00|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2555.6|2549.6|28
1710259800000|2024-03-12 16:10:00|2556.6|2550.6|2558.9|2552.9|2559.9|2553.9|2556.6|2550.6|34
1710260100000|2024-03-12 16:15:00|2559.1|2553.1|2560.4|2554.4|2561.1|2555.1|2558.6|2552.6|49
1710260400000|2024-03-12 16:20:00|2560.6|2554.6|2563.1|2557.1|2564.1|2558.1|2560.1|2554.1|85
1710260700000|2024-03-12 16:25:00|2563.4|2557.4|2565.6|2559.6|2565.9|2559.9|2563.1|2557.1|125
1710261000000|2024-03-12 16:30:00|2566.1|2560.1|2565.9|2559.9|2567.4|2561.4|2564.6|2558.6|74
1710261300000|2024-03-12 16:35:00|2565.6|2559.6|2565.9|2559.9|2566.3|2560.3|2561.4|2555.4|209
1710261600000|2024-03-12 16:40:00|2565.4|2559.4|2562.9|2556.9|2565.4|2559.4|2562.4|2556.4|34
1710261900000|2024-03-12 16:45:00|2562.6|2556.6|2561.4|2555.4|2562.6|2556.6|2560.6|2554.6|23
1710262200000|2024-03-12 16:50:00|2561.1|2555.1|2561.1|2555.1|2561.9|2555.9|2560.6|2554.6|15
1710262500000|2024-03-12 16:55:00|2561.4|2555.4|2560.8|2554.8|2561.8|2555.8|2560.3|2554.3|21
1710262800000|2024-03-12 17:00:00|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2558.8|2552.8|27
1710263100000|2024-03-12 17:05:00|2560.3|2554.3|2558.8|2552.8|2560.3|2554.3|2558.3|2552.3|27
1710263400000|2024-03-12 17:10:00|2559|2553|2555.8|2549.8|2559|2553|2555.5|2549.5|23
1710263700000|2024-03-12 17:15:00|2556|2550|2556.8|2550.8|2557.5|2551.5|2555.8|2549.8|18
1710264000000|2024-03-12 17:20:00|2557|2551|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|14
1710264300000|2024-03-12 17:25:00|2557.5|2551.5|2557|2551|2557.5|2551.5|2557|2551|7
1710264600000|2024-03-12 17:30:00|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|11
1710264900000|2024-03-12 17:35:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1710265200000|2024-03-12 17:40:00|2557|2551|2556.8|2550.8|2557.8|2551.8|2556.8|2550.8|18
1710265500000|2024-03-12 17:45:00|2557|2551|2558.8|2552.8|2559|2553|2556.8|2550.8|18
1710265800000|2024-03-12 17:50:00|2558.5|2552.5|2556.8|2550.8|2558.5|2552.5|2556.3|2550.3|11
1710266100000|2024-03-12 17:55:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1710266400000|2024-03-12 18:00:00|2557|2551|2556.8|2550.8|2557|2551|2556.5|2550.5|4
1710266700000|2024-03-12 18:05:00|2557|2551|2554.3|2548.3|2557|2551|2554.3|2548.3|14
1710267000000|2024-03-12 18:10:00|2554.5|2548.5|2555|2549|2555|2549|2554.3|2548.3|15
1710267300000|2024-03-12 18:15:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|12
1710267600000|2024-03-12 18:20:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|3
1710267900000|2024-03-12 18:25:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1710268800000|2024-03-12 18:40:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1710269100000|2024-03-12 18:45:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|3
1710269700000|2024-03-12 18:55:00|2555.5|2549.5|2560.8|2542|2562|2549.5|2555.3|2542|6
1710291600000|2024-03-13 01:00:00|2559.9|2553.9|2558.5|2552.5|2560.1|2554.1|2558.3|2552.3|31
1710291900000|2024-03-13 01:05:00|2558.3|2552.3|2556.3|2550.3|2559.3|2553.3|2556.3|2550.3|44
1710292200000|2024-03-13 01:10:00|2556.5|2550.5|2556|2550|2557.5|2551.5|2555.8|2549.8|48
1710292500000|2024-03-13 01:15:00|2555.8|2549.8|2556.3|2550.3|2557.3|2551.3|2555.5|2549.5|26
1710292800000|2024-03-13 01:20:00|2556|2550|2555.3|2549.3|2556.8|2550.8|2555.3|2549.3|10
1710293100000|2024-03-13 01:25:00|2555|2549|2554|2548|2555.8|2549.8|2553.8|2547.8|20
1710293400000|2024-03-13 01:30:00|2553.8|2547.8|2554.5|2548.5|2555.3|2549.3|2553.3|2547.3|41
1710293700000|2024-03-13 01:35:00|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2552.5|2546.5|63
1710294000000|2024-03-13 01:40:00|2553.3|2547.3|2552.5|2546.5|2553.5|2547.5|2551.8|2545.8|25
1710294300000|2024-03-13 01:45:00|2552.8|2546.8|2555|2549|2555.5|2549.5|2552.5|2546.5|62
1710294600000|2024-03-13 01:50:00|2555.3|2549.3|2552|2546|2555.3|2549.3|2552|2546|26
1710294900000|2024-03-13 01:55:00|2552.3|2546.3|2551.5|2545.5|2552.8|2546.8|2551.3|2545.3|40
1710295200000|2024-03-13 02:00:00|2551.8|2545.8|2550.5|2544.5|2552.8|2546.8|2550.5|2544.5|59
1710295500000|2024-03-13 02:05:00|2550.3|2544.3|2551.3|2545.3|2552.3|2546.3|2550.3|2544.3|46
1710295800000|2024-03-13 02:10:00|2551.5|2545.5|2551.3|2545.3|2552.5|2546.5|2551|2545|29
1710296100000|2024-03-13 02:15:00|2551|2545|2550.5|2544.5|2551|2545|2550.5|2544.5|14
1710296400000|2024-03-13 02:20:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1710296700000|2024-03-13 02:25:00|2550.3|2544.3|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|3
1710297000000|2024-03-13 02:30:00|2550.5|2544.5|2551|2545|2552.3|2546.3|2549.5|2543.5|37
1710297300000|2024-03-13 02:35:00|2551.3|2545.3|2553.5|2547.5|2555.3|2549.3|2551.3|2545.3|32
1710297600000|2024-03-13 02:40:00|2553.8|2547.8|2555.3|2549.3|2556.8|2550.8|2553.5|2547.5|67
1710297900000|2024-03-13 02:45:00|2555.5|2549.5|2558.5|2552.5|2558.8|2552.8|2555.5|2549.5|47
1710298200000|2024-03-13 02:50:00|2558.8|2552.8|2566|2560|2566.3|2560.3|2558.8|2552.8|55
1710298500000|2024-03-13 02:55:00|2565.8|2559.8|2565.8|2559.8|2566.5|2560.5|2565|2559|42
1710298800000|2024-03-13 03:00:00|2566|2560|2565.5|2559.5|2567.8|2561.8|2565.5|2559.5|122
1710299100000|2024-03-13 03:05:00|2565.8|2559.8|2566|2560|2567|2561|2565.5|2559.5|44
1710299400000|2024-03-13 03:10:00|2566.3|2560.3|2565.5|2559.5|2567.3|2561.3|2565.5|2559.5|27
1710299700000|2024-03-13 03:15:00|2565.3|2559.3|2563.5|2557.5|2565.5|2559.5|2562|2556|43
1710300000000|2024-03-13 03:20:00|2563.8|2557.8|2564|2558|2564.8|2558.8|2562|2556|33
1710300300000|2024-03-13 03:25:00|2564.3|2558.3|2567|2561|2567.8|2561.8|2564|2558|57
1710300600000|2024-03-13 03:30:00|2566.8|2560.8|2569|2563|2569|2563|2566.3|2560.3|18
1710300900000|2024-03-13 03:35:00|2568.3|2562.3|2566|2560|2568.3|2562.3|2566|2560|10
1710301200000|2024-03-13 03:40:00|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565|2559|7
1710301500000|2024-03-13 03:45:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|4
1710301800000|2024-03-13 03:50:00|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.3|2559.3|11
1710302100000|2024-03-13 03:55:00|2565.3|2559.3|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|7
1710302400000|2024-03-13 04:00:00|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2563.8|2557.8|19
1710302700000|2024-03-13 04:05:00|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|2
1710303000000|2024-03-13 04:10:00|2563.8|2557.8|2564|2558|2565|2559|2563.8|2557.8|10
1710303300000|2024-03-13 04:15:00|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|4
1710303600000|2024-03-13 04:20:00|2563|2557|2563|2557|2563|2557|2562.8|2556.8|5
1710303900000|2024-03-13 04:25:00|2562.8|2556.8|2562.5|2556.5|2563.3|2557.3|2562.5|2556.5|12
1710304200000|2024-03-13 04:30:00|2562.8|2556.8|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|5
1710304500000|2024-03-13 04:35:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|6
1710304800000|2024-03-13 04:40:00|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|7
1710305100000|2024-03-13 04:45:00|2562.8|2556.8|2563.8|2557.8|2563.8|2557.8|2562.8|2556.8|7
1710305400000|2024-03-13 04:50:00|2563.3|2557.3|2563.5|2557.5|2563.5|2557.5|2563.3|2557.3|2
1710305700000|2024-03-13 04:55:00|2563.3|2557.3|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|10
1710306000000|2024-03-13 05:00:00|2563|2557|2563.3|2557.3|2563.3|2557.3|2562.5|2556.5|6
1710306300000|2024-03-13 05:05:00|2563|2557|2563|2557|2563|2557|2562.3|2556.3|5
1710306600000|2024-03-13 05:10:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|11
1710306900000|2024-03-13 05:15:00|2562.5|2556.5|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|6
1710307200000|2024-03-13 05:20:00|2562.5|2556.5|2563.3|2557.3|2563.3|2557.3|2562.5|2556.5|3
1710307500000|2024-03-13 05:25:00|2563|2557|2565|2559|2565.3|2559.3|2563|2557|15
1710307800000|2024-03-13 05:30:00|2564.8|2558.8|2563.8|2557.8|2565.3|2559.3|2562.8|2556.8|63
1710308100000|2024-03-13 05:35:00|2563.5|2557.5|2568.5|2562.5|2570.3|2564.3|2563.3|2557.3|100
1710308400000|2024-03-13 05:40:00|2568.8|2562.8|2565|2559|2568.8|2562.8|2565|2559|94
1710308700000|2024-03-13 05:45:00|2564.8|2558.8|2565|2559|2565.3|2559.3|2562.5|2556.5|51
1710309000000|2024-03-13 05:50:00|2564.8|2558.8|2567|2561|2568.3|2562.3|2564.8|2558.8|31
1710309300000|2024-03-13 05:55:00|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.3|2560.3|18
1710309600000|2024-03-13 06:00:00|2566.8|2560.8|2568.3|2562.3|2569.8|2563.8|2566|2560|56
1710309900000|2024-03-13 06:05:00|2568|2562|2568|2562|2568.8|2562.8|2567.8|2561.8|78
1710310200000|2024-03-13 06:10:00|2568.3|2562.3|2567.3|2561.3|2568.3|2562.3|2566|2560|88
1710310500000|2024-03-13 06:15:00|2567|2561|2566|2560|2567.3|2561.3|2566|2560|12
1710310800000|2024-03-13 06:20:00|2565.8|2559.8|2564|2558|2566.3|2560.3|2563|2557|35
1710311100000|2024-03-13 06:25:00|2564.3|2558.3|2563.3|2557.3|2565.3|2559.3|2563.3|2557.3|23
1710311400000|2024-03-13 06:30:00|2563.5|2557.5|2564.5|2558.5|2564.8|2558.8|2563.5|2557.5|31
1710311700000|2024-03-13 06:35:00|2564.3|2558.3|2561|2555|2564.3|2558.3|2560.5|2554.5|21
1710312000000|2024-03-13 06:40:00|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2560.3|2554.3|16
1710312300000|2024-03-13 06:45:00|2560.8|2554.8|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|29
1710312600000|2024-03-13 06:50:00|2561|2555|2562.8|2556.8|2563.3|2557.3|2560.5|2554.5|55
1710312900000|2024-03-13 06:55:00|2563|2557|2561.3|2555.3|2563.8|2557.8|2561.3|2555.3|72
1710313200000|2024-03-13 07:00:00|2561.5|2555.5|2569.5|2563.5|2570.5|2564.5|2561.5|2555.5|70
1710313500000|2024-03-13 07:05:00|2569.3|2563.3|2565.3|2559.3|2571.5|2565.5|2565|2559|34
1710313800000|2024-03-13 07:10:00|2565|2559|2567|2561|2569.8|2563.8|2564.8|2558.8|58
1710314100000|2024-03-13 07:15:00|2567.3|2561.3|2570.5|2564.5|2571|2565|2565.5|2559.5|37
1710314400000|2024-03-13 07:20:00|2569.5|2563.5|2568.3|2562.3|2570.3|2564.3|2564.8|2558.8|56
1710314700000|2024-03-13 07:25:00|2568|2562|2567.3|2561.3|2568|2562|2566.3|2560.3|61
1710315000000|2024-03-13 07:30:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2562.3|2556.3|43
1710315300000|2024-03-13 07:35:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2564|2558|31
1710315600000|2024-03-13 07:40:00|2564.3|2558.3|2571.3|2565.3|2571.5|2565.5|2564.3|2558.3|72
1710315900000|2024-03-13 07:45:00|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|25
1710316200000|2024-03-13 07:50:00|2571.5|2565.5|2570.8|2564.8|2571.8|2565.8|2569.8|2563.8|19
1710316500000|2024-03-13 07:55:00|2571|2565|2580.3|2574.3|2581.3|2575.3|2570.4|2564.4|59
1710316800000|2024-03-13 08:00:00|2582.1|2576.1|2580.4|2574.4|2586.1|2580.1|2580.4|2574.4|113
1710317100000|2024-03-13 08:05:00|2580.6|2574.6|2580.4|2574.4|2581.4|2575.4|2579.1|2573.1|39
1710317400000|2024-03-13 08:10:00|2580.6|2574.6|2577.4|2571.4|2580.6|2574.6|2574.4|2568.4|68
1710317700000|2024-03-13 08:15:00|2577.6|2571.6|2576.1|2570.1|2579.1|2573.1|2575.9|2569.9|38
1710318000000|2024-03-13 08:20:00|2576.4|2570.4|2580.1|2574.1|2581.4|2575.4|2576.4|2570.4|44
1710318300000|2024-03-13 08:25:00|2580.4|2574.4|2580.6|2574.6|2584.6|2578.6|2579.9|2573.9|47
1710318600000|2024-03-13 08:30:00|2580.4|2574.4|2578.6|2572.6|2580.6|2574.6|2575.4|2569.4|72
1710318900000|2024-03-13 08:35:00|2578.4|2572.4|2575.4|2569.4|2578.4|2572.4|2575.4|2569.4|24
1710319200000|2024-03-13 08:40:00|2575.6|2569.6|2577.6|2571.6|2578.4|2572.4|2575.6|2569.6|19
1710319500000|2024-03-13 08:45:00|2577.9|2571.9|2578.1|2572.1|2579.1|2573.1|2576.9|2570.9|40
1710319800000|2024-03-13 08:50:00|2578.4|2572.4|2575.1|2569.1|2579.1|2573.1|2575.1|2569.1|36
1710320100000|2024-03-13 08:55:00|2574.9|2568.9|2576.9|2570.9|2578.4|2572.4|2572.6|2566.6|72
1710320400000|2024-03-13 09:00:00|2577.1|2571.1|2582.1|2576.1|2584.3|2578.3|2575.4|2569.4|99
1710320700000|2024-03-13 09:05:00|2582.4|2576.4|2578.9|2572.9|2582.4|2576.4|2573.1|2567.1|99
1710321000000|2024-03-13 09:10:00|2579.1|2573.1|2578.4|2572.4|2582.9|2576.9|2573.1|2567.1|91
1710321300000|2024-03-13 09:15:00|2578.1|2572.1|2581.1|2575.1|2581.1|2575.1|2576.6|2570.6|46
1710321600000|2024-03-13 09:20:00|2581.4|2575.4|2581.6|2575.6|2585.1|2579.1|2579.9|2573.9|83
1710321900000|2024-03-13 09:25:00|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2579.4|2573.4|58
1710322200000|2024-03-13 09:30:00|2580.6|2574.6|2582.4|2576.4|2585.1|2579.1|2580.1|2574.1|67
1710322500000|2024-03-13 09:35:00|2582.1|2576.1|2582.4|2576.4|2585.6|2579.6|2581.9|2575.9|50
1710322800000|2024-03-13 09:40:00|2582.6|2576.6|2578.9|2572.9|2582.9|2576.9|2578.6|2572.6|64
1710323100000|2024-03-13 09:45:00|2579.1|2573.1|2577.6|2571.6|2581.1|2575.1|2577.6|2571.6|34
1710323400000|2024-03-13 09:50:00|2577.9|2571.9|2577.6|2571.6|2578.9|2572.9|2577.1|2571.1|28
1710323700000|2024-03-13 09:55:00|2577.4|2571.4|2576.9|2570.9|2578.1|2572.1|2576.4|2570.4|36
1710324000000|2024-03-13 10:00:00|2577.1|2571.1|2571.9|2565.9|2577.6|2571.6|2570.6|2564.6|85
1710324300000|2024-03-13 10:05:00|2572.4|2566.4|2575.9|2569.9|2576.1|2570.1|2572.4|2566.4|57
1710324600000|2024-03-13 10:10:00|2575.6|2569.6|2572.9|2566.9|2577.1|2571.1|2572.9|2566.9|42
1710324900000|2024-03-13 10:15:00|2572.6|2566.6|2573.4|2567.4|2574.6|2568.6|2571.1|2565.1|56
1710325200000|2024-03-13 10:20:00|2573.1|2567.1|2571.4|2565.4|2574.1|2568.1|2571.4|2565.4|21
1710325500000|2024-03-13 10:25:00|2571.1|2565.1|2570.6|2564.6|2571.9|2565.9|2567.6|2561.6|47
1710325800000|2024-03-13 10:30:00|2570.4|2564.4|2571.1|2565.1|2572.6|2566.6|2569.9|2563.9|35
1710326100000|2024-03-13 10:35:00|2571.4|2565.4|2571.6|2565.6|2572.4|2566.4|2571.1|2565.1|25
1710326400000|2024-03-13 10:40:00|2571.4|2565.4|2569.6|2563.6|2571.4|2565.4|2567.4|2561.4|30
1710326700000|2024-03-13 10:45:00|2569.9|2563.9|2570.1|2564.1|2570.6|2564.6|2568.9|2562.9|30
1710327000000|2024-03-13 10:50:00|2570.4|2564.4|2570.6|2564.6|2571.1|2565.1|2569.6|2563.6|21
1710327300000|2024-03-13 10:55:00|2570.1|2564.1|2570.4|2564.4|2571.1|2565.1|2570.1|2564.1|10
1710327600000|2024-03-13 11:00:00|2570.1|2564.1|2571.4|2565.4|2571.9|2565.9|2570.1|2564.1|24
1710327900000|2024-03-13 11:05:00|2571.1|2565.1|2568.6|2562.6|2571.1|2565.1|2567.9|2561.9|23
1710328200000|2024-03-13 11:10:00|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2567.6|2561.6|21
1710328500000|2024-03-13 11:15:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2567.9|2561.9|18
1710328800000|2024-03-13 11:20:00|2568.4|2562.4|2570.1|2564.1|2570.6|2564.6|2568.4|2562.4|12
1710329100000|2024-03-13 11:25:00|2569.9|2563.9|2568.1|2562.1|2569.9|2563.9|2566.6|2560.6|34
1710329400000|2024-03-13 11:30:00|2568.4|2562.4|2569.9|2563.9|2571.6|2565.6|2568.4|2562.4|41
1710329700000|2024-03-13 11:35:00|2570.1|2564.1|2572.1|2566.1|2573.1|2567.1|2570.1|2564.1|37
1710330000000|2024-03-13 11:40:00|2572.4|2566.4|2572.6|2566.6|2572.9|2566.9|2571.4|2565.4|31
1710330300000|2024-03-13 11:45:00|2572.9|2566.9|2572.9|2566.9|2573.4|2567.4|2569.4|2563.4|44
1710330600000|2024-03-13 11:50:00|2572.6|2566.6|2570.6|2564.6|2574.1|2568.1|2570.4|2564.4|44
1710330900000|2024-03-13 11:55:00|2571.1|2565.1|2570.1|2564.1|2572.6|2566.6|2570.1|2564.1|26
1710331200000|2024-03-13 12:00:00|2569.9|2563.9|2566.4|2560.4|2570.1|2564.1|2564.9|2558.9|65
1710331500000|2024-03-13 12:05:00|2566.1|2560.1|2564.9|2558.9|2566.9|2560.9|2563.6|2557.6|58
1710331800000|2024-03-13 12:10:00|2565.1|2559.1|2568.4|2562.4|2569.4|2563.4|2565.1|2559.1|70
1710332100000|2024-03-13 12:15:00|2568.1|2562.1|2569.6|2563.6|2570.4|2564.4|2568.1|2562.1|74
1710332400000|2024-03-13 12:20:00|2569.9|2563.9|2565.9|2559.9|2570.1|2564.1|2565.6|2559.6|65
1710332700000|2024-03-13 12:25:00|2566.6|2560.6|2566.4|2560.4|2566.9|2560.9|2564.9|2558.9|46
1710333000000|2024-03-13 12:30:00|2566.1|2560.1|2566.1|2560.1|2567.1|2561.1|2565.4|2559.4|48
1710333300000|2024-03-13 12:35:00|2566.4|2560.4|2565.4|2559.4|2566.9|2560.9|2565.4|2559.4|29
1710333600000|2024-03-13 12:40:00|2565.6|2559.6|2569.4|2563.4|2570.4|2564.4|2565.6|2559.6|49
1710333900000|2024-03-13 12:45:00|2569.1|2563.1|2571.6|2565.6|2573.4|2567.4|2568.4|2562.4|65
1710334200000|2024-03-13 12:50:00|2571.9|2565.9|2567.6|2561.6|2571.9|2565.9|2567.1|2561.1|88
1710334500000|2024-03-13 12:55:00|2567.1|2561.1|2565.4|2559.4|2568.6|2562.6|2564.9|2558.9|83
1710334800000|2024-03-13 13:00:00|2566.4|2560.4|2565.6|2559.6|2569.9|2563.9|2564.6|2558.6|168
1710335100000|2024-03-13 13:05:00|2565.9|2559.9|2565.4|2559.4|2566.9|2560.9|2562.6|2556.6|144
1710335400000|2024-03-13 13:10:00|2565.1|2559.1|2569.9|2563.9|2569.9|2563.9|2563.4|2557.4|104
1710335700000|2024-03-13 13:15:00|2569.4|2563.4|2566.6|2560.6|2569.9|2563.9|2565.6|2559.6|93
1710336000000|2024-03-13 13:20:00|2566.4|2560.4|2562.4|2556.4|2566.4|2560.4|2561.4|2555.4|92
1710336300000|2024-03-13 13:25:00|2563.1|2557.1|2563.1|2557.1|2565.4|2559.4|2562.6|2556.6|61
1710336600000|2024-03-13 13:30:00|2562.9|2556.9|2560.6|2554.6|2562.9|2556.9|2558.9|2552.9|164
1710336900000|2024-03-13 13:35:00|2560.9|2554.9|2564.6|2558.6|2566.9|2560.9|2559.4|2553.4|135
1710337200000|2024-03-13 13:40:00|2564.4|2558.4|2563.4|2557.4|2566.4|2560.4|2562.4|2556.4|73
1710337500000|2024-03-13 13:45:00|2563.6|2557.6|2568.9|2562.9|2570.4|2564.4|2563.6|2557.6|56
1710337800000|2024-03-13 13:50:00|2569.1|2563.1|2567.4|2561.4|2570.1|2564.1|2567.1|2561.1|53
1710338100000|2024-03-13 13:55:00|2567.6|2561.6|2568.4|2562.4|2568.6|2562.6|2566.6|2560.6|53
1710338400000|2024-03-13 14:00:00|2568.6|2562.6|2568.6|2562.6|2572.9|2566.9|2568.1|2562.1|80
1710338700000|2024-03-13 14:05:00|2568.9|2562.9|2572.9|2566.9|2574.4|2568.4|2568.6|2562.6|71
1710339000000|2024-03-13 14:10:00|2572.6|2566.6|2573.4|2567.4|2574.9|2568.9|2572.6|2566.6|64
1710339300000|2024-03-13 14:15:00|2573.6|2567.6|2574.1|2568.1|2575.6|2569.6|2573.6|2567.6|74
1710339600000|2024-03-13 14:20:00|2573.9|2567.9|2575.1|2569.1|2575.6|2569.6|2572.6|2566.6|93
1710339900000|2024-03-13 14:25:00|2574.9|2568.9|2576.9|2570.9|2577.9|2571.9|2573.1|2567.1|75
1710340200000|2024-03-13 14:30:00|2576.6|2570.6|2575.4|2569.4|2576.9|2570.9|2573.9|2567.9|97
1710340500000|2024-03-13 14:35:00|2575.6|2569.6|2573.4|2567.4|2576.1|2570.1|2572.4|2566.4|63
1710340800000|2024-03-13 14:40:00|2573.1|2567.1|2576.9|2570.9|2576.9|2570.9|2572.1|2566.1|57
1710341100000|2024-03-13 14:45:00|2577.1|2571.1|2581.1|2575.1|2581.6|2575.6|2576.9|2570.9|157
1710341400000|2024-03-13 14:50:00|2581.4|2575.4|2580.1|2574.1|2581.4|2575.4|2579.9|2573.9|62
1710341700000|2024-03-13 14:55:00|2580.4|2574.4|2580.4|2574.4|2581.6|2575.6|2580.1|2574.1|81
1710342000000|2024-03-13 15:00:00|2580.1|2574.1|2581.9|2575.9|2582.1|2576.1|2578.1|2572.1|107
1710342300000|2024-03-13 15:05:00|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2578.4|2572.4|109
1710342600000|2024-03-13 15:10:00|2580.9|2574.9|2581.4|2575.4|2581.9|2575.9|2579.1|2573.1|64
1710342900000|2024-03-13 15:15:00|2581.6|2575.6|2581.6|2575.6|2582.6|2576.6|2580.9|2574.9|36
1710343200000|2024-03-13 15:20:00|2581.4|2575.4|2582.9|2576.9|2583.4|2577.4|2581.1|2575.1|67
1710343500000|2024-03-13 15:25:00|2583.1|2577.1|2579.1|2573.1|2583.4|2577.4|2579.1|2573.1|64
1710343800000|2024-03-13 15:30:00|2578.9|2572.9|2580.1|2574.1|2580.1|2574.1|2578.1|2572.1|38
1710344100000|2024-03-13 15:35:00|2579.9|2573.9|2577.9|2571.9|2580.9|2574.9|2576.1|2570.1|58
1710344400000|2024-03-13 15:40:00|2577.6|2571.6|2576.4|2570.4|2578.6|2572.6|2575.9|2569.9|54
1710344700000|2024-03-13 15:45:00|2576.1|2570.1|2572.9|2566.9|2576.6|2570.6|2572.9|2566.9|52
1710345000000|2024-03-13 15:50:00|2572.6|2566.6|2571.4|2565.4|2573.6|2567.6|2568.6|2562.6|60
1710345300000|2024-03-13 15:55:00|2571.6|2565.6|2572.9|2566.9|2573.4|2567.4|2569.6|2563.6|76
1710345600000|2024-03-13 16:00:00|2573.1|2567.1|2572.9|2566.9|2573.9|2567.9|2571.4|2565.4|58
1710345900000|2024-03-13 16:05:00|2573.1|2567.1|2572.6|2566.6|2574.4|2568.4|2570.9|2564.9|58
1710346200000|2024-03-13 16:10:00|2572.4|2566.4|2577.1|2571.1|2577.1|2571.1|2572.4|2566.4|48
1710346500000|2024-03-13 16:15:00|2577.4|2571.4|2577.9|2571.9|2579.6|2573.6|2577.1|2571.1|63
1710346800000|2024-03-13 16:20:00|2578.1|2572.1|2577.1|2571.1|2580.4|2574.4|2576.6|2570.6|45
1710347100000|2024-03-13 16:25:00|2576.9|2570.9|2577.9|2571.9|2577.9|2571.9|2574.6|2568.6|68
1710347400000|2024-03-13 16:30:00|2577.6|2571.6|2574.6|2568.6|2577.6|2571.6|2574.6|2568.6|42
1710347700000|2024-03-13 16:35:00|2574.9|2568.9|2580.4|2574.4|2580.6|2574.6|2574.9|2568.9|118
1710348000000|2024-03-13 16:40:00|2580.1|2574.1|2580.6|2574.6|2581.4|2575.4|2579.4|2573.4|55
1710348300000|2024-03-13 16:45:00|2580.9|2574.9|2579.6|2573.6|2581.9|2575.9|2579.6|2573.6|32
1710348600000|2024-03-13 16:50:00|2579.4|2573.4|2579.9|2573.9|2580.1|2574.1|2579.1|2573.1|33
1710348900000|2024-03-13 16:55:00|2580|2574|2582|2576|2582|2576|2579.8|2573.8|26
1710349200000|2024-03-13 17:00:00|2581.8|2575.8|2582|2576|2583|2577|2581.3|2575.3|30
1710349500000|2024-03-13 17:05:00|2581.8|2575.8|2583.3|2577.3|2583.3|2577.3|2581.8|2575.8|6
1710349800000|2024-03-13 17:10:00|2583.1|2577.1|2581.1|2575.1|2583.1|2577.1|2580.8|2574.8|8
1710350100000|2024-03-13 17:15:00|2581.4|2575.4|2580.4|2574.4|2581.9|2575.9|2579.8|2573.8|11
1710350400000|2024-03-13 17:20:00|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|7
1710350700000|2024-03-13 17:25:00|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2579.8|2573.8|11
1710351000000|2024-03-13 17:30:00|2580.8|2574.8|2581.9|2575.9|2582.1|2576.1|2580.5|2574.5|16
1710351300000|2024-03-13 17:35:00|2582|2576|2581.5|2575.5|2582.6|2576.6|2581.5|2575.5|14
1710351600000|2024-03-13 17:40:00|2581.8|2575.8|2581|2575|2581.8|2575.8|2580.5|2574.5|7
1710351900000|2024-03-13 17:45:00|2581.3|2575.3|2581|2575|2581.5|2575.5|2580.8|2574.8|10
1710352200000|2024-03-13 17:50:00|2580.8|2574.8|2579.4|2573.4|2581|2575|2579.4|2573.4|21
1710352500000|2024-03-13 17:55:00|2579.1|2573.1|2578.4|2572.4|2579.4|2573.4|2578.4|2572.4|8
1710352800000|2024-03-13 18:00:00|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|11
1710353100000|2024-03-13 18:05:00|2578.8|2572.8|2580.3|2574.3|2580.4|2574.4|2578.8|2572.8|12
1710353400000|2024-03-13 18:10:00|2580|2574|2579.4|2573.4|2580.3|2574.3|2579.3|2573.3|9
1710353700000|2024-03-13 18:15:00|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1710354000000|2024-03-13 18:20:00|2578.9|2572.9|2580.1|2574.1|2581.5|2575.5|2578.9|2572.9|10
1710355200000|2024-03-13 18:40:00|2580.4|2574.4|2579.6|2573.6|2580.6|2574.6|2579.6|2573.6|8
1710355500000|2024-03-13 18:45:00|2578.5|2572.5|2578.1|2572.1|2579|2573|2578.1|2572.1|8
1710355800000|2024-03-13 18:50:00|2577.9|2571.9|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|9
1710356100000|2024-03-13 18:55:00|2584.3|2565.5|2584.3|2565.5|2584.3|2565.5|2584|2565.3|3
1710378000000|2024-03-14 01:00:00|2575.6|2569.6|2575.6|2569.6|2576|2570|2574.6|2568.6|28
1710378300000|2024-03-14 01:05:00|2575.9|2569.9|2587|2581|2589.8|2583.8|2575.6|2569.6|187
1710378600000|2024-03-14 01:10:00|2587.3|2581.3|2583|2577|2590.4|2584.4|2582.8|2576.8|122
1710378900000|2024-03-14 01:15:00|2583.3|2577.3|2583.8|2577.8|2584.8|2578.8|2581|2575|108
1710379200000|2024-03-14 01:20:00|2583.5|2577.5|2585|2579|2585.3|2579.3|2582.8|2576.8|73
1710379500000|2024-03-14 01:25:00|2585.3|2579.3|2585.5|2579.5|2586.5|2580.5|2583.5|2577.5|56
1710379800000|2024-03-14 01:30:00|2585.3|2579.3|2586.5|2580.5|2586.8|2580.8|2582.8|2576.8|62
1710380100000|2024-03-14 01:35:00|2586.3|2580.3|2586|2580|2586.5|2580.5|2585|2579|50
1710380400000|2024-03-14 01:40:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|56
1710380700000|2024-03-14 01:45:00|2588|2582|2589.3|2583.3|2590|2584|2587.3|2581.3|63
1710381000000|2024-03-14 01:50:00|2589|2583|2586.5|2580.5|2589|2583|2585.8|2579.8|37
1710381300000|2024-03-14 01:55:00|2586.8|2580.8|2588.8|2582.8|2589.8|2583.8|2586.3|2580.3|58
1710381600000|2024-03-14 02:00:00|2588.5|2582.5|2585.8|2579.8|2588.5|2582.5|2584.8|2578.8|55
1710381900000|2024-03-14 02:05:00|2585.5|2579.5|2580.5|2574.5|2585.5|2579.5|2580.5|2574.5|90
1710382200000|2024-03-14 02:10:00|2580.8|2574.8|2576.5|2570.5|2581.5|2575.5|2576.5|2570.5|61
1710382500000|2024-03-14 02:15:00|2576.3|2570.3|2579|2573|2579.3|2573.3|2575.8|2569.8|44
1710382800000|2024-03-14 02:20:00|2578.8|2572.8|2578.3|2572.3|2579|2573|2577.8|2571.8|26
1710383100000|2024-03-14 02:25:00|2578.5|2572.5|2577|2571|2578.5|2572.5|2576|2570|29
1710383400000|2024-03-14 02:30:00|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2575.3|2569.3|57
1710383700000|2024-03-14 02:35:00|2576.5|2570.5|2577.3|2571.3|2577.3|2571.3|2575.5|2569.5|52
1710384000000|2024-03-14 02:40:00|2577.5|2571.5|2579.5|2573.5|2580.3|2574.3|2577.5|2571.5|56
1710384300000|2024-03-14 02:45:00|2579.3|2573.3|2581.5|2575.5|2581.5|2575.5|2579|2573|28
1710384600000|2024-03-14 02:50:00|2581.3|2575.3|2580.8|2574.8|2581.5|2575.5|2578.5|2572.5|41
1710384900000|2024-03-14 02:55:00|2580.5|2574.5|2583|2577|2583.3|2577.3|2580.5|2574.5|23
1710385200000|2024-03-14 03:00:00|2583.3|2577.3|2584.5|2578.5|2584.5|2578.5|2582.8|2576.8|33
1710385500000|2024-03-14 03:05:00|2584.8|2578.8|2588.8|2582.8|2588.8|2582.8|2584.5|2578.5|45
1710385800000|2024-03-14 03:10:00|2589|2583|2588.5|2582.5|2589.5|2583.5|2588|2582|121
1710386100000|2024-03-14 03:15:00|2588.8|2582.8|2586|2580|2588.8|2582.8|2585.5|2579.5|74
1710386400000|2024-03-14 03:20:00|2586.3|2580.3|2586.3|2580.3|2587.3|2581.3|2585.3|2579.3|106
1710386700000|2024-03-14 03:25:00|2586.5|2580.5|2583.3|2577.3|2587.5|2581.5|2582.8|2576.8|147
1710387000000|2024-03-14 03:30:00|2583.5|2577.5|2581.3|2575.3|2584.3|2578.3|2579.5|2573.5|40
1710387300000|2024-03-14 03:35:00|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|14
1710387600000|2024-03-14 03:40:00|2582.8|2576.8|2584.3|2578.3|2584.3|2578.3|2582.8|2576.8|14
1710387900000|2024-03-14 03:45:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2582.8|2576.8|28
1710388200000|2024-03-14 03:50:00|2583.5|2577.5|2583.8|2577.8|2584|2578|2582.8|2576.8|19
1710388500000|2024-03-14 03:55:00|2583.5|2577.5|2584|2578|2584|2578|2583|2577|11
1710388800000|2024-03-14 04:00:00|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583|2577|15
1710389100000|2024-03-14 04:05:00|2584|2578|2583.5|2577.5|2584|2578|2583.3|2577.3|11
1710389400000|2024-03-14 04:10:00|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583|2577|10
1710389700000|2024-03-14 04:15:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1710390000000|2024-03-14 04:20:00|2583.5|2577.5|2584|2578|2584|2578|2583.5|2577.5|3
1710390300000|2024-03-14 04:25:00|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1710390600000|2024-03-14 04:30:00|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.8|2578.8|4
1710390900000|2024-03-14 04:35:00|2585.8|2579.8|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|7
1710391200000|2024-03-14 04:40:00|2584.8|2578.8|2585|2579|2585|2579|2584.3|2578.3|8
1710391500000|2024-03-14 04:45:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|6
1710391800000|2024-03-14 04:50:00|2584.3|2578.3|2585.8|2579.8|2585.8|2579.8|2583.8|2577.8|9
1710392100000|2024-03-14 04:55:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|7
1710392400000|2024-03-14 05:00:00|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|17
1710392700000|2024-03-14 05:05:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586|2580|15
1710393000000|2024-03-14 05:10:00|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|4
1710393300000|2024-03-14 05:15:00|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|14
1710393600000|2024-03-14 05:20:00|2586|2580|2584|2578|2586|2580|2583.3|2577.3|15
1710393900000|2024-03-14 05:25:00|2583.8|2577.8|2583.3|2577.3|2584|2578|2582|2576|17
1710394200000|2024-03-14 05:30:00|2583|2577|2578|2572|2583|2577|2574.1|2568.1|178
1710394500000|2024-03-14 05:35:00|2578.3|2572.3|2577.5|2571.5|2578.5|2572.5|2574.8|2568.8|121
1710394800000|2024-03-14 05:40:00|2577.3|2571.3|2576.5|2570.5|2579.3|2573.3|2575.8|2569.8|143
1710395100000|2024-03-14 05:45:00|2576.3|2570.3|2573.3|2567.3|2576.5|2570.5|2571.8|2565.8|82
1710395400000|2024-03-14 05:50:00|2573.5|2567.5|2570|2564|2574|2568|2569.5|2563.5|93
1710395700000|2024-03-14 05:55:00|2569.8|2563.8|2569.5|2563.5|2571.3|2565.3|2568.8|2562.8|69
1710396000000|2024-03-14 06:00:00|2569.8|2563.8|2566.5|2560.5|2571.3|2565.3|2565.5|2559.5|57
1710396300000|2024-03-14 06:05:00|2566.3|2560.3|2565.3|2559.3|2566.3|2560.3|2563.5|2557.5|75
1710396600000|2024-03-14 06:10:00|2565|2559|2567.3|2561.3|2570|2564|2565|2559|120
1710396900000|2024-03-14 06:15:00|2567.5|2561.5|2571.3|2565.3|2571.8|2565.8|2567|2561|64
1710397200000|2024-03-14 06:20:00|2571|2565|2570.3|2564.3|2574|2568|2570|2564|58
1710397500000|2024-03-14 06:25:00|2569.8|2563.8|2570.3|2564.3|2572.3|2566.3|2569.5|2563.5|50
1710397800000|2024-03-14 06:30:00|2570.5|2564.5|2573.3|2567.3|2573.3|2567.3|2570.5|2564.5|51
1710398100000|2024-03-14 06:35:00|2573|2567|2570.5|2564.5|2573|2567|2570.3|2564.3|32
1710398400000|2024-03-14 06:40:00|2570.3|2564.3|2572.8|2566.8|2574.3|2568.3|2570|2564|38
1710398700000|2024-03-14 06:45:00|2572.5|2566.5|2573|2567|2573.8|2567.8|2572|2566|40
1710399000000|2024-03-14 06:50:00|2573.3|2567.3|2571.5|2565.5|2573.5|2567.5|2570.8|2564.8|65
1710399300000|2024-03-14 06:55:00|2571.3|2565.3|2569.3|2563.3|2571.3|2565.3|2568.8|2562.8|114
1710399600000|2024-03-14 07:00:00|2569|2563|2572.5|2566.5|2573.5|2567.5|2568.5|2562.5|44
1710399900000|2024-03-14 07:05:00|2572.3|2566.3|2576.3|2570.3|2576.5|2570.5|2572.3|2566.3|52
1710400200000|2024-03-14 07:10:00|2576|2570|2575.8|2569.8|2576|2570|2574.3|2568.3|18
1710400500000|2024-03-14 07:15:00|2575.5|2569.5|2576.5|2570.5|2577.3|2571.3|2575.3|2569.3|12
1710400800000|2024-03-14 07:20:00|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576|2570|20
1710401100000|2024-03-14 07:25:00|2577.8|2571.8|2572.8|2566.8|2577.8|2571.8|2570|2564|42
1710401400000|2024-03-14 07:30:00|2573|2567|2573|2567|2573.8|2567.8|2569.5|2563.5|29
1710401700000|2024-03-14 07:35:00|2573.3|2567.3|2571.8|2565.8|2573.3|2567.3|2570.8|2564.8|11
1710402000000|2024-03-14 07:40:00|2572|2566|2572.8|2566.8|2573.8|2567.8|2571|2565|36
1710402300000|2024-03-14 07:45:00|2573|2567|2573.3|2567.3|2573.8|2567.8|2573|2567|29
1710402600000|2024-03-14 07:50:00|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|14
1710402900000|2024-03-14 07:55:00|2572.8|2566.8|2580|2574|2580|2574|2572.6|2566.6|59
1710403200000|2024-03-14 08:00:00|2580.8|2574.8|2587.1|2581.1|2588.9|2582.9|2579.8|2573.8|124
1710403500000|2024-03-14 08:05:00|2586.9|2580.9|2585.4|2579.4|2587.1|2581.1|2584.4|2578.4|51
1710403800000|2024-03-14 08:10:00|2585.6|2579.6|2584.9|2578.9|2585.9|2579.9|2583.9|2577.9|43
1710404100000|2024-03-14 08:15:00|2584.6|2578.6|2584.6|2578.6|2585.1|2579.1|2583.9|2577.9|28
1710404400000|2024-03-14 08:20:00|2584.4|2578.4|2584.9|2578.9|2587.1|2581.1|2584.4|2578.4|25
1710404700000|2024-03-14 08:25:00|2584.6|2578.6|2586.6|2580.6|2586.9|2580.9|2584.6|2578.6|44
1710405000000|2024-03-14 08:30:00|2586.4|2580.4|2581.4|2575.4|2586.4|2580.4|2581.4|2575.4|27
1710405300000|2024-03-14 08:35:00|2581.6|2575.6|2581.4|2575.4|2581.9|2575.9|2579.1|2573.1|30
1710405600000|2024-03-14 08:40:00|2581.1|2575.1|2579.4|2573.4|2581.1|2575.1|2579.1|2573.1|37
1710405900000|2024-03-14 08:45:00|2579.6|2573.6|2578.4|2572.4|2579.6|2573.6|2578.1|2572.1|32
1710406200000|2024-03-14 08:50:00|2578.1|2572.1|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|15
1710406500000|2024-03-14 08:55:00|2578.4|2572.4|2578.9|2572.9|2580.4|2574.4|2578.1|2572.1|21
1710406800000|2024-03-14 09:00:00|2579.1|2573.1|2579.9|2573.9|2581.4|2575.4|2578.4|2572.4|29
1710407100000|2024-03-14 09:05:00|2579.6|2573.6|2581.1|2575.1|2582.9|2576.9|2579.4|2573.4|58
1710407400000|2024-03-14 09:10:00|2580.9|2574.9|2576.4|2570.4|2580.9|2574.9|2576.1|2570.1|41
1710407700000|2024-03-14 09:15:00|2576.1|2570.1|2570.9|2564.9|2576.1|2570.1|2570.6|2564.6|63
1710408000000|2024-03-14 09:20:00|2571.1|2565.1|2568.9|2562.9|2573.1|2567.1|2568.1|2562.1|41
1710408300000|2024-03-14 09:25:00|2568.6|2562.6|2571.9|2565.9|2574.1|2568.1|2568.6|2562.6|58
1710408600000|2024-03-14 09:30:00|2572.1|2566.1|2575.4|2569.4|2575.9|2569.9|2569.1|2563.1|70
1710408900000|2024-03-14 09:35:00|2575.1|2569.1|2577.1|2571.1|2577.4|2571.4|2574.9|2568.9|36
1710409200000|2024-03-14 09:40:00|2577.4|2571.4|2576.6|2570.6|2578.4|2572.4|2576.6|2570.6|22
1710409500000|2024-03-14 09:45:00|2576.9|2570.9|2578.1|2572.1|2578.1|2572.1|2576.4|2570.4|19
1710409800000|2024-03-14 09:50:00|2577.9|2571.9|2581.4|2575.4|2582.1|2576.1|2577.9|2571.9|29
1710410100000|2024-03-14 09:55:00|2581.1|2575.1|2580.6|2574.6|2582.1|2576.1|2579.1|2573.1|38
1710410400000|2024-03-14 10:00:00|2580.4|2574.4|2579.6|2573.6|2581.4|2575.4|2578.6|2572.6|47
1710410700000|2024-03-14 10:05:00|2579.4|2573.4|2580.6|2574.6|2580.6|2574.6|2578.4|2572.4|18
1710411000000|2024-03-14 10:10:00|2580.1|2574.1|2577.9|2571.9|2580.1|2574.1|2576.6|2570.6|18
1710411300000|2024-03-14 10:15:00|2578.4|2572.4|2577.1|2571.1|2580.1|2574.1|2575.9|2569.9|26
1710411600000|2024-03-14 10:20:00|2576.9|2570.9|2577.1|2571.1|2577.9|2571.9|2576.1|2570.1|24
1710411900000|2024-03-14 10:25:00|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2575.9|2569.9|22
1710412200000|2024-03-14 10:30:00|2578.1|2572.1|2578.9|2572.9|2579.9|2573.9|2577.4|2571.4|33
1710412500000|2024-03-14 10:35:00|2579.1|2573.1|2578.9|2572.9|2580.1|2574.1|2578.9|2572.9|18
1710412800000|2024-03-14 10:40:00|2578.6|2572.6|2577.9|2571.9|2578.9|2572.9|2577.4|2571.4|26
1710413100000|2024-03-14 10:45:00|2578.1|2572.1|2578.4|2572.4|2578.6|2572.6|2577.6|2571.6|16
1710413400000|2024-03-14 10:50:00|2578.1|2572.1|2576.1|2570.1|2578.1|2572.1|2575.6|2569.6|17
1710413700000|2024-03-14 10:55:00|2575.9|2569.9|2574.6|2568.6|2576.6|2570.6|2574.4|2568.4|14
1710414000000|2024-03-14 11:00:00|2574.9|2568.9|2572.9|2566.9|2575.1|2569.1|2571.9|2565.9|35
1710414300000|2024-03-14 11:05:00|2573.1|2567.1|2571.6|2565.6|2574.9|2568.9|2571.4|2565.4|32
1710414600000|2024-03-14 11:10:00|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2569.9|2563.9|26
1710414900000|2024-03-14 11:15:00|2571.4|2565.4|2569.4|2563.4|2572.4|2566.4|2569.4|2563.4|28
1710415200000|2024-03-14 11:20:00|2569.1|2563.1|2568.4|2562.4|2569.4|2563.4|2568.4|2562.4|21
1710415500000|2024-03-14 11:25:00|2568.1|2562.1|2569.1|2563.1|2569.4|2563.4|2568.1|2562.1|15
1710415800000|2024-03-14 11:30:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|3
1710416100000|2024-03-14 11:35:00|2569.6|2563.6|2571.1|2565.1|2571.6|2565.6|2569.6|2563.6|24
1710416400000|2024-03-14 11:40:00|2571.4|2565.4|2571.1|2565.1|2572.1|2566.1|2571.1|2565.1|16
1710416700000|2024-03-14 11:45:00|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|3
1710417000000|2024-03-14 11:50:00|2571.1|2565.1|2569.6|2563.6|2572.4|2566.4|2569.1|2563.1|33
1710417300000|2024-03-14 11:55:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.1|2563.1|29
1710417600000|2024-03-14 12:00:00|2569.6|2563.6|2565.6|2559.6|2569.6|2563.6|2565.6|2559.6|42
1710417900000|2024-03-14 12:05:00|2565.9|2559.9|2570.1|2564.1|2570.1|2564.1|2565.4|2559.4|49
1710418200000|2024-03-14 12:10:00|2570.4|2564.4|2570.4|2564.4|2571.4|2565.4|2568.6|2562.6|52
1710418500000|2024-03-14 12:15:00|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.1|2563.1|36
1710418800000|2024-03-14 12:20:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2568.1|2562.1|41
1710419100000|2024-03-14 12:25:00|2570.6|2564.6|2569.5|2563.5|2570.9|2564.9|2569.3|2563.3|36
1710419400000|2024-03-14 12:30:00|2569.4|2563.4|2566.6|2560.6|2569.4|2563.4|2565.3|2559.3|141
1710419700000|2024-03-14 12:35:00|2566.9|2560.9|2565.9|2559.9|2567.9|2561.9|2565.4|2559.4|56
1710420000000|2024-03-14 12:40:00|2565.6|2559.6|2566.4|2560.4|2568.1|2562.1|2565.6|2559.6|61
1710420300000|2024-03-14 12:45:00|2566.1|2560.1|2567.1|2561.1|2568.4|2562.4|2565.1|2559.1|39
1710420600000|2024-03-14 12:50:00|2566.9|2560.9|2561.1|2555.1|2566.9|2560.9|2561.1|2555.1|88
1710420900000|2024-03-14 12:55:00|2561.4|2555.4|2559.9|2553.9|2564.1|2558.1|2558.9|2552.9|84
1710421200000|2024-03-14 13:00:00|2560.1|2554.1|2560.4|2554.4|2560.6|2554.6|2555.3|2549.3|142
1710421500000|2024-03-14 13:05:00|2560.1|2554.1|2558.4|2552.4|2560.6|2554.6|2555.4|2549.4|144
1710421800000|2024-03-14 13:10:00|2558.6|2552.6|2559.4|2553.4|2560.1|2554.1|2557.9|2551.9|97
1710422100000|2024-03-14 13:15:00|2559.1|2553.1|2557.1|2551.1|2559.4|2553.4|2555.9|2549.9|96
1710422400000|2024-03-14 13:20:00|2556.9|2550.9|2559.1|2553.1|2560.6|2554.6|2556.6|2550.6|132
1710422700000|2024-03-14 13:25:00|2559.4|2553.4|2554.4|2548.4|2559.4|2553.4|2554.4|2548.4|115
1710423000000|2024-03-14 13:30:00|2554.6|2548.6|2553.6|2547.6|2557.4|2551.4|2552.9|2546.9|227
1710423300000|2024-03-14 13:35:00|2553.9|2547.9|2558.1|2552.1|2558.1|2552.1|2552.4|2546.4|80
1710423600000|2024-03-14 13:40:00|2558.4|2552.4|2553.6|2547.6|2558.6|2552.6|2553.4|2547.4|80
1710423900000|2024-03-14 13:45:00|2553.4|2547.4|2552.1|2546.1|2554.9|2548.9|2550.9|2544.9|66
1710424200000|2024-03-14 13:50:00|2552.4|2546.4|2550.9|2544.9|2552.9|2546.9|2549.6|2543.6|194
1710424500000|2024-03-14 13:55:00|2550.6|2544.6|2554.1|2548.1|2554.6|2548.6|2550.6|2544.6|138
1710424800000|2024-03-14 14:00:00|2553.9|2547.9|2558.1|2552.1|2558.1|2552.1|2553.4|2547.4|142
1710425100000|2024-03-14 14:05:00|2557.9|2551.9|2557.6|2551.6|2560.1|2554.1|2557.4|2551.4|77
1710425400000|2024-03-14 14:10:00|2557.9|2551.9|2553.9|2547.9|2558.4|2552.4|2553.6|2547.6|89
1710425700000|2024-03-14 14:15:00|2554.1|2548.1|2555.4|2549.4|2555.6|2549.6|2551.9|2545.9|60
1710426000000|2024-03-14 14:20:00|2554.9|2548.9|2550.1|2544.1|2555.4|2549.4|2549.6|2543.6|54
1710426300000|2024-03-14 14:25:00|2549.9|2543.9|2551.9|2545.9|2551.9|2545.9|2549.6|2543.6|51
1710426600000|2024-03-14 14:30:00|2552.1|2546.1|2555.6|2549.6|2555.6|2549.6|2551.6|2545.6|70
1710426900000|2024-03-14 14:35:00|2555.9|2549.9|2552.4|2546.4|2556.9|2550.9|2552.4|2546.4|70
1710427200000|2024-03-14 14:40:00|2552.6|2546.6|2551.1|2545.1|2553.6|2547.6|2550.4|2544.4|53
1710427500000|2024-03-14 14:45:00|2551.4|2545.4|2549.4|2543.4|2552.1|2546.1|2549.1|2543.1|55
1710427800000|2024-03-14 14:50:00|2549.1|2543.1|2548.9|2542.9|2550.9|2544.9|2547.1|2541.1|70
1710428100000|2024-03-14 14:55:00|2549.1|2543.1|2551.6|2545.6|2551.9|2545.9|2548.9|2542.9|72
1710428400000|2024-03-14 15:00:00|2551.4|2545.4|2547.9|2541.9|2551.9|2545.9|2547.1|2541.1|48
1710428700000|2024-03-14 15:05:00|2547.6|2541.6|2548.9|2542.9|2551.1|2545.1|2547.6|2541.6|92
1710429000000|2024-03-14 15:10:00|2548.6|2542.6|2546.6|2540.6|2548.6|2542.6|2545.4|2539.4|59
1710429300000|2024-03-14 15:15:00|2546.9|2540.9|2543.1|2537.1|2547.9|2541.9|2542.1|2536.1|57
1710429600000|2024-03-14 15:20:00|2542.9|2536.9|2541.9|2535.9|2543.9|2537.9|2540.5|2534.5|97
1710429900000|2024-03-14 15:25:00|2541.6|2535.6|2540.9|2534.9|2542.1|2536.1|2539.4|2533.4|94
1710430200000|2024-03-14 15:30:00|2541.1|2535.1|2540.3|2534.3|2542.1|2536.1|2539.3|2533.3|466
1710430500000|2024-03-14 15:35:00|2540|2534|2542.4|2536.4|2542.6|2536.6|2539.8|2533.8|125
1710430800000|2024-03-14 15:40:00|2542.1|2536.1|2543.4|2537.4|2543.4|2537.4|2540.9|2534.9|73
1710431100000|2024-03-14 15:45:00|2543.6|2537.6|2546.1|2540.1|2546.6|2540.6|2543.6|2537.6|69
1710431400000|2024-03-14 15:50:00|2545.9|2539.9|2547.4|2541.4|2547.4|2541.4|2545.4|2539.4|50
1710431700000|2024-03-14 15:55:00|2547.1|2541.1|2548.1|2542.1|2548.4|2542.4|2546.4|2540.4|46
1710432000000|2024-03-14 16:00:00|2547.9|2541.9|2547.1|2541.1|2549.6|2543.6|2546.9|2540.9|74
1710432300000|2024-03-14 16:05:00|2546.9|2540.9|2546.1|2540.1|2548.1|2542.1|2545.4|2539.4|71
1710432600000|2024-03-14 16:10:00|2545.9|2539.9|2549.6|2543.6|2549.6|2543.6|2545.4|2539.4|35
1710432900000|2024-03-14 16:15:00|2549.4|2543.4|2548.4|2542.4|2550.1|2544.1|2548.1|2542.1|61
1710433200000|2024-03-14 16:20:00|2548.1|2542.1|2545.4|2539.4|2548.1|2542.1|2543.4|2537.4|38
1710433500000|2024-03-14 16:25:00|2545.1|2539.1|2544.4|2538.4|2546.1|2540.1|2543.6|2537.6|41
1710433800000|2024-03-14 16:30:00|2544.9|2538.9|2545.1|2539.1|2545.6|2539.6|2543.6|2537.6|65
1710434100000|2024-03-14 16:35:00|2544.9|2538.9|2555|2549|2555.9|2549.9|2544.6|2538.6|147
1710434400000|2024-03-14 16:40:00|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2552.6|2546.6|43
1710434700000|2024-03-14 16:45:00|2554.9|2548.9|2554.1|2548.1|2556.4|2550.4|2553.9|2547.9|42
1710435000000|2024-03-14 16:50:00|2554.6|2548.6|2554.9|2548.9|2555.6|2549.6|2553.9|2547.9|43
1710435300000|2024-03-14 16:55:00|2554.6|2548.6|2555|2549|2557.3|2551.3|2554.3|2548.3|64
1710435600000|2024-03-14 17:00:00|2554.9|2548.9|2555.4|2549.4|2556.4|2550.4|2554|2548|25
1710435900000|2024-03-14 17:05:00|2555.8|2549.8|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|17
1710436200000|2024-03-14 17:10:00|2556|2550|2557.1|2551.1|2557.1|2551.1|2555.5|2549.5|22
1710436500000|2024-03-14 17:15:00|2557.3|2551.3|2557.3|2551.3|2558.6|2552.6|2556.8|2550.8|9
1710436800000|2024-03-14 17:20:00|2557|2551|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|6
1710437100000|2024-03-14 17:25:00|2556.6|2550.6|2555.8|2549.8|2556.6|2550.6|2555.8|2549.8|4
1710437400000|2024-03-14 17:30:00|2555.5|2549.5|2555.5|2549.5|2556|2550|2555.3|2549.3|8
1710437700000|2024-03-14 17:35:00|2555.1|2549.1|2554.5|2548.5|2555.4|2549.4|2554.1|2548.1|12
1710438000000|2024-03-14 17:40:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.4|2548.4|8
1710438300000|2024-03-14 17:45:00|2554.6|2548.6|2554.5|2548.5|2555.1|2549.1|2554.5|2548.5|8
1710438600000|2024-03-14 17:50:00|2554.8|2548.8|2555.1|2549.1|2556.1|2550.1|2554.5|2548.5|16
1710438900000|2024-03-14 17:55:00|2555|2549|2555.5|2549.5|2555.5|2549.5|2554.8|2548.8|7
1710439200000|2024-03-14 18:00:00|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1710439500000|2024-03-14 18:05:00|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1710439800000|2024-03-14 18:10:00|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|6
1710440400000|2024-03-14 18:20:00|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|3
1710440700000|2024-03-14 18:25:00|2555.4|2549.4|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|7
1710441000000|2024-03-14 18:30:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|8
1710441300000|2024-03-14 18:35:00|2555.8|2549.8|2558.4|2552.4|2558.4|2552.4|2555.8|2549.8|5
1710441600000|2024-03-14 18:40:00|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|3
1710441900000|2024-03-14 18:45:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|3
1710442200000|2024-03-14 18:50:00|2558.8|2552.8|2559.4|2553.4|2559.8|2553.8|2558.6|2552.6|8
1710442500000|2024-03-14 18:55:00|2565.8|2547|2566.5|2547.8|2566.5|2547.8|2565.8|2547|2
1710464400000|2024-03-15 01:00:00|2558.6|2552.6|2556.4|2550.4|2559.8|2553.8|2555.9|2549.9|46
1710464700000|2024-03-15 01:05:00|2556.6|2550.6|2555.1|2549.1|2557.6|2551.6|2554.6|2548.6|66
1710465000000|2024-03-15 01:10:00|2554.6|2548.6|2557.5|2551.5|2559.3|2553.3|2554.6|2548.6|59
1710465300000|2024-03-15 01:15:00|2557.8|2551.8|2561.3|2555.3|2562.3|2556.3|2557.8|2551.8|67
1710465600000|2024-03-15 01:20:00|2561.5|2555.5|2561.8|2555.8|2562|2556|2560|2554|56
1710465900000|2024-03-15 01:25:00|2561.5|2555.5|2560.8|2554.8|2561.8|2555.8|2560|2554|63
1710466200000|2024-03-15 01:30:00|2561|2555|2559.5|2553.5|2561.8|2555.8|2559.5|2553.5|52
1710466500000|2024-03-15 01:35:00|2559.3|2553.3|2555.8|2549.8|2559.3|2553.3|2555.8|2549.8|36
1710466800000|2024-03-15 01:40:00|2556|2550|2556.8|2550.8|2558|2552|2554.5|2548.5|54
1710467100000|2024-03-15 01:45:00|2556.5|2550.5|2557|2551|2558|2552|2554.8|2548.8|67
1710467400000|2024-03-15 01:50:00|2556.8|2550.8|2559.8|2553.8|2560.5|2554.5|2556|2550|71
1710467700000|2024-03-15 01:55:00|2560|2554|2557|2551|2560.5|2554.5|2556.8|2550.8|51
1710468000000|2024-03-15 02:00:00|2557.3|2551.3|2554.5|2548.5|2557.3|2551.3|2554.3|2548.3|46
1710468300000|2024-03-15 02:05:00|2554.3|2548.3|2557.3|2551.3|2557.8|2551.8|2554.3|2548.3|52
1710468600000|2024-03-15 02:10:00|2557|2551|2557.5|2551.5|2560.5|2554.5|2556.8|2550.8|68
1710468900000|2024-03-15 02:15:00|2557.3|2551.3|2559.3|2553.3|2560.3|2554.3|2557.3|2551.3|23
1710469200000|2024-03-15 02:20:00|2559|2553|2557.8|2551.8|2559.8|2553.8|2557.8|2551.8|21
1710469500000|2024-03-15 02:25:00|2558|2552|2558.3|2552.3|2558.8|2552.8|2557.8|2551.8|22
1710469800000|2024-03-15 02:30:00|2559|2553|2561.8|2555.8|2562|2556|2557.3|2551.3|117
1710470100000|2024-03-15 02:35:00|2561.5|2555.5|2562|2556|2562.8|2556.8|2560|2554|78
1710470400000|2024-03-15 02:40:00|2562.3|2556.3|2563.3|2557.3|2565.3|2559.3|2561.8|2555.8|67
1710470700000|2024-03-15 02:45:00|2563|2557|2565.3|2559.3|2566.8|2560.8|2562.3|2556.3|99
1710471000000|2024-03-15 02:50:00|2565.5|2559.5|2570.5|2564.5|2571|2565|2565.5|2559.5|93
1710471300000|2024-03-15 02:55:00|2570.3|2564.3|2568.8|2562.8|2570.3|2564.3|2567|2561|65
1710471600000|2024-03-15 03:00:00|2569|2563|2570.8|2564.8|2572.5|2566.5|2568.8|2562.8|48
1710471900000|2024-03-15 03:05:00|2571|2565|2573|2567|2573.8|2567.8|2571|2565|49
1710472200000|2024-03-15 03:10:00|2573.3|2567.3|2569.8|2563.8|2573.3|2567.3|2569.8|2563.8|63
1710472500000|2024-03-15 03:15:00|2569.5|2563.5|2571.3|2565.3|2571.8|2565.8|2569.3|2563.3|52
1710472800000|2024-03-15 03:20:00|2571|2565|2572.3|2566.3|2573.3|2567.3|2570.5|2564.5|38
1710473100000|2024-03-15 03:25:00|2572|2566|2570.8|2564.8|2573.3|2567.3|2570.8|2564.8|39
1710473400000|2024-03-15 03:30:00|2570.5|2564.5|2572.5|2566.5|2574.3|2568.3|2570.5|2564.5|27
1710473700000|2024-03-15 03:35:00|2572.3|2566.3|2570.8|2564.8|2572.8|2566.8|2570.8|2564.8|26
1710474000000|2024-03-15 03:40:00|2571|2565|2570.8|2564.8|2571.5|2565.5|2570.8|2564.8|8
1710474300000|2024-03-15 03:45:00|2571|2565|2571|2565|2571.5|2565.5|2571|2565|13
1710474600000|2024-03-15 03:50:00|2571.3|2565.3|2572.3|2566.3|2572.8|2566.8|2571.3|2565.3|14
1710474900000|2024-03-15 03:55:00|2572.5|2566.5|2573.5|2567.5|2573.8|2567.8|2572.5|2566.5|12
1710475200000|2024-03-15 04:00:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.3|2567.3|8
1710475500000|2024-03-15 04:05:00|2573.3|2567.3|2573.5|2567.5|2574|2568|2572.5|2566.5|16
1710475800000|2024-03-15 04:10:00|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|10
1710476100000|2024-03-15 04:15:00|2572.3|2566.3|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|2
1710476400000|2024-03-15 04:20:00|2571.3|2565.3|2571.3|2565.3|2572.5|2566.5|2571.3|2565.3|8
1710476700000|2024-03-15 04:25:00|2571.5|2565.5|2571.8|2565.8|2572.3|2566.3|2571|2565|13
1710477000000|2024-03-15 04:30:00|2572|2566|2573.5|2567.5|2575|2569|2572|2566|18
1710477300000|2024-03-15 04:35:00|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2572.5|2566.5|2
1710477600000|2024-03-15 04:40:00|2572.3|2566.3|2572.5|2566.5|2573.5|2567.5|2572.3|2566.3|19
1710477900000|2024-03-15 04:45:00|2572.3|2566.3|2572.5|2566.5|2573.5|2567.5|2572.3|2566.3|13
1710478200000|2024-03-15 04:50:00|2572.8|2566.8|2570.5|2564.5|2573.5|2567.5|2570.5|2564.5|22
1710478500000|2024-03-15 04:55:00|2570.3|2564.3|2571.3|2565.3|2571.8|2565.8|2569.8|2563.8|18
1710478800000|2024-03-15 05:00:00|2571.5|2565.5|2574|2568|2574.8|2568.8|2571.3|2565.3|22
1710479100000|2024-03-15 05:05:00|2574.3|2568.3|2576.8|2570.8|2576.8|2570.8|2574.3|2568.3|26
1710479400000|2024-03-15 05:10:00|2577|2571|2576.3|2570.3|2577.3|2571.3|2576.3|2570.3|24
1710479700000|2024-03-15 05:15:00|2576.5|2570.5|2576.8|2570.8|2577.5|2571.5|2576.5|2570.5|21
1710480000000|2024-03-15 05:20:00|2576.5|2570.5|2572.5|2566.5|2576.8|2570.8|2572.5|2566.5|22
1710480300000|2024-03-15 05:25:00|2572.3|2566.3|2575|2569|2575.5|2569.5|2572.3|2566.3|35
1710480600000|2024-03-15 05:30:00|2575.3|2569.3|2571.5|2565.5|2578.5|2572.5|2571.3|2565.3|118
1710480900000|2024-03-15 05:35:00|2570.8|2564.8|2568.5|2562.5|2570.8|2564.8|2567.8|2561.8|53
1710481200000|2024-03-15 05:40:00|2568.3|2562.3|2572.8|2566.8|2574.8|2568.8|2568.3|2562.3|83
1710481500000|2024-03-15 05:45:00|2573|2567|2575|2569|2577|2571|2573|2567|81
1710481800000|2024-03-15 05:50:00|2574.8|2568.8|2574.3|2568.3|2576.5|2570.5|2574.3|2568.3|45
1710482100000|2024-03-15 05:55:00|2574.5|2568.5|2573.3|2567.3|2575|2569|2572.8|2566.8|50
1710482400000|2024-03-15 06:00:00|2573.8|2567.8|2574.8|2568.8|2575.3|2569.3|2571.8|2565.8|68
1710482700000|2024-03-15 06:05:00|2574.5|2568.5|2575|2569|2576|2570|2573.8|2567.8|75
1710483000000|2024-03-15 06:10:00|2574.8|2568.8|2572|2566|2574.8|2568.8|2571|2565|103
1710483300000|2024-03-15 06:15:00|2571.8|2565.8|2570.8|2564.8|2572.3|2566.3|2569|2563|56
1710483600000|2024-03-15 06:20:00|2571|2565|2567.5|2561.5|2571.3|2565.3|2566|2560|129
1710483900000|2024-03-15 06:25:00|2567.3|2561.3|2565.5|2559.5|2569.3|2563.3|2565.5|2559.5|62
1710484200000|2024-03-15 06:30:00|2565.8|2559.8|2570.3|2564.3|2570.3|2564.3|2565.8|2559.8|64
1710484500000|2024-03-15 06:35:00|2570|2564|2568.8|2562.8|2571|2565|2568.3|2562.3|46
1710484800000|2024-03-15 06:40:00|2568.5|2562.5|2570.5|2564.5|2571|2565|2568.5|2562.5|40
1710485100000|2024-03-15 06:45:00|2570.3|2564.3|2571|2565|2572|2566|2569.8|2563.8|29
1710485400000|2024-03-15 06:50:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2570.8|2564.8|32
1710485700000|2024-03-15 06:55:00|2570.8|2564.8|2572.8|2566.8|2573.8|2567.8|2570.8|2564.8|66
1710486000000|2024-03-15 07:00:00|2573|2567|2571.5|2565.5|2573.5|2567.5|2571.3|2565.3|41
1710486300000|2024-03-15 07:05:00|2571.8|2565.8|2574.5|2568.5|2575.8|2569.8|2571.8|2565.8|55
1710486600000|2024-03-15 07:10:00|2574.3|2568.3|2574.5|2568.5|2576|2570|2571.8|2565.8|39
1710486900000|2024-03-15 07:15:00|2574.8|2568.8|2574.3|2568.3|2576.5|2570.5|2574|2568|28
1710487200000|2024-03-15 07:20:00|2574|2568|2574.3|2568.3|2576.5|2570.5|2573.8|2567.8|84
1710487500000|2024-03-15 07:25:00|2574|2568|2579.5|2573.5|2579.8|2573.8|2573.5|2567.5|41
1710487800000|2024-03-15 07:30:00|2579.3|2573.3|2585.3|2579.3|2587|2581|2578.5|2572.5|46
1710488100000|2024-03-15 07:35:00|2585|2579|2588.5|2582.5|2590.5|2584.5|2585|2579|35
1710488400000|2024-03-15 07:40:00|2588.3|2582.3|2591.3|2585.3|2591.5|2585.5|2587.5|2581.5|61
1710488700000|2024-03-15 07:45:00|2591.5|2585.5|2591.5|2585.5|2594.5|2588.5|2591.5|2585.5|54
1710489000000|2024-03-15 07:50:00|2591.8|2585.8|2588.8|2582.8|2591.8|2585.8|2587.5|2581.5|71
1710489300000|2024-03-15 07:55:00|2589|2583|2589.1|2583.1|2589.9|2583.9|2585.9|2579.9|75
1710489600000|2024-03-15 08:00:00|2589.4|2583.4|2588.1|2582.1|2594.3|2588.3|2587.4|2581.4|114
1710489900000|2024-03-15 08:05:00|2588.4|2582.4|2587.4|2581.4|2589.6|2583.6|2587.4|2581.4|60
1710490200000|2024-03-15 08:10:00|2587.6|2581.6|2579.6|2573.6|2587.6|2581.6|2579.6|2573.6|111
1710490500000|2024-03-15 08:15:00|2579.9|2573.9|2579.6|2573.6|2582.6|2576.6|2579.4|2573.4|70
1710490800000|2024-03-15 08:20:00|2579.4|2573.4|2577.1|2571.1|2581.9|2575.9|2577.1|2571.1|64
1710491100000|2024-03-15 08:25:00|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2572.9|2566.9|43
1710491400000|2024-03-15 08:30:00|2577.4|2571.4|2580.5|2574.5|2581.9|2575.9|2575.4|2569.4|101
1710491700000|2024-03-15 08:35:00|2580.4|2574.4|2580.4|2574.4|2581.1|2575.1|2577.5|2571.5|78
1710492000000|2024-03-15 08:40:00|2580.1|2574.1|2584.6|2578.6|2584.9|2578.9|2579.4|2573.4|62
1710492300000|2024-03-15 08:45:00|2584.9|2578.9|2583.4|2577.4|2586.6|2580.6|2582.6|2576.6|63
1710492600000|2024-03-15 08:50:00|2582.9|2576.9|2582.4|2576.4|2583.4|2577.4|2580.4|2574.4|63
1710492900000|2024-03-15 08:55:00|2582.1|2576.1|2583.9|2577.9|2585.1|2579.1|2582.1|2576.1|50
1710493200000|2024-03-15 09:00:00|2583.6|2577.6|2582.6|2576.6|2586.1|2580.1|2582.4|2576.4|61
1710493500000|2024-03-15 09:05:00|2582.1|2576.1|2574.6|2568.6|2582.1|2576.1|2574.4|2568.4|56
1710493800000|2024-03-15 09:10:00|2574.4|2568.4|2573.6|2567.6|2574.9|2568.9|2570.9|2564.9|66
1710494100000|2024-03-15 09:15:00|2573.4|2567.4|2574.6|2568.6|2574.6|2568.6|2572.4|2566.4|41
1710494400000|2024-03-15 09:20:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2572.9|2566.9|26
1710494700000|2024-03-15 09:25:00|2574.9|2568.9|2576.4|2570.4|2577.6|2571.6|2574.4|2568.4|44
1710495000000|2024-03-15 09:30:00|2576.6|2570.6|2581.1|2575.1|2581.6|2575.6|2576.6|2570.6|48
1710495300000|2024-03-15 09:35:00|2580.9|2574.9|2578.9|2572.9|2581.4|2575.4|2577.1|2571.1|34
1710495600000|2024-03-15 09:40:00|2579.1|2573.1|2577.1|2571.1|2579.6|2573.6|2577.1|2571.1|35
1710495900000|2024-03-15 09:45:00|2576.6|2570.6|2573.9|2567.9|2576.6|2570.6|2571.1|2565.1|47
1710496200000|2024-03-15 09:50:00|2573.6|2567.6|2575.1|2569.1|2576.1|2570.1|2573.6|2567.6|31
1710496500000|2024-03-15 09:55:00|2575.4|2569.4|2578.9|2572.9|2580.4|2574.4|2575.1|2569.1|33
1710496800000|2024-03-15 10:00:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2577.1|2571.1|44
1710497100000|2024-03-15 10:05:00|2578.6|2572.6|2577.1|2571.1|2579.6|2573.6|2576.9|2570.9|40
1710497400000|2024-03-15 10:10:00|2577.4|2571.4|2577.9|2571.9|2578.1|2572.1|2577.1|2571.1|27
1710497700000|2024-03-15 10:15:00|2578.1|2572.1|2580.4|2574.4|2582.4|2576.4|2576.1|2570.1|52
1710498000000|2024-03-15 10:20:00|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2578.6|2572.6|28
1710498300000|2024-03-15 10:25:00|2579.6|2573.6|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|16
1710498600000|2024-03-15 10:30:00|2579.9|2573.9|2580.1|2574.1|2580.4|2574.4|2578.4|2572.4|15
1710498900000|2024-03-15 10:35:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.1|2573.1|10
1710499200000|2024-03-15 10:40:00|2579.9|2573.9|2579.1|2573.1|2580.6|2574.6|2579.1|2573.1|10
1710499500000|2024-03-15 10:45:00|2579.4|2573.4|2578.6|2572.6|2579.6|2573.6|2578.6|2572.6|18
1710499800000|2024-03-15 10:50:00|2578.4|2572.4|2580.4|2574.4|2580.4|2574.4|2577.4|2571.4|24
1710500100000|2024-03-15 10:55:00|2580.1|2574.1|2578.4|2572.4|2580.4|2574.4|2577.9|2571.9|19
1710500400000|2024-03-15 11:00:00|2578.1|2572.1|2577.6|2571.6|2578.9|2572.9|2575.6|2569.6|43
1710500700000|2024-03-15 11:05:00|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2573.9|2567.9|39
1710501000000|2024-03-15 11:10:00|2577.1|2571.1|2576.4|2570.4|2577.4|2571.4|2575.9|2569.9|17
1710501300000|2024-03-15 11:15:00|2576.1|2570.1|2574.1|2568.1|2576.1|2570.1|2573.1|2567.1|31
1710501600000|2024-03-15 11:20:00|2574.4|2568.4|2574.9|2568.9|2575.1|2569.1|2573.9|2567.9|29
1710501900000|2024-03-15 11:25:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|15
1710502200000|2024-03-15 11:30:00|2574.4|2568.4|2575.6|2569.6|2576.4|2570.4|2574.4|2568.4|24
1710502500000|2024-03-15 11:35:00|2575.9|2569.9|2576.4|2570.4|2576.6|2570.6|2575.4|2569.4|19
1710502800000|2024-03-15 11:40:00|2576.1|2570.1|2577.9|2571.9|2578.1|2572.1|2576.1|2570.1|31
1710503100000|2024-03-15 11:45:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2576.6|2570.6|27
1710503400000|2024-03-15 11:50:00|2577.9|2571.9|2577.4|2571.4|2579.6|2573.6|2577.4|2571.4|42
1710503700000|2024-03-15 11:55:00|2577.1|2571.1|2575.4|2569.4|2577.1|2571.1|2574.1|2568.1|44
1710504000000|2024-03-15 12:00:00|2575.1|2569.1|2571.9|2565.9|2575.4|2569.4|2571.4|2565.4|64
1710504300000|2024-03-15 12:05:00|2571.6|2565.6|2570.6|2564.6|2572.1|2566.1|2570.6|2564.6|35
1710504600000|2024-03-15 12:10:00|2570.9|2564.9|2572.4|2566.4|2574.1|2568.1|2570.9|2564.9|64
1710504900000|2024-03-15 12:15:00|2572.1|2566.1|2571.9|2565.9|2573.6|2567.6|2571.6|2565.6|39
1710505200000|2024-03-15 12:20:00|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2570.6|2564.6|27
1710505500000|2024-03-15 12:25:00|2571.9|2565.9|2571.4|2565.4|2572.4|2566.4|2570.6|2564.6|25
1710505800000|2024-03-15 12:30:00|2571.6|2565.6|2571.6|2565.6|2572.1|2566.1|2570.6|2564.6|63
1710506100000|2024-03-15 12:35:00|2571.9|2565.9|2571.1|2565.1|2574.1|2568.1|2571.1|2565.1|36
1710506400000|2024-03-15 12:40:00|2570.9|2564.9|2572.6|2566.6|2572.9|2566.9|2570.1|2564.1|51
1710506700000|2024-03-15 12:45:00|2572.4|2566.4|2571.1|2565.1|2573.9|2567.9|2570.6|2564.6|57
1710507000000|2024-03-15 12:50:00|2571.6|2565.6|2571.6|2565.6|2572.9|2566.9|2569.4|2563.4|65
1710507300000|2024-03-15 12:55:00|2571.4|2565.4|2568.9|2562.9|2571.9|2565.9|2568.9|2562.9|51
1710507600000|2024-03-15 13:00:00|2568.6|2562.6|2563.4|2557.4|2568.9|2562.9|2562.5|2556.5|218
1710507900000|2024-03-15 13:05:00|2563.1|2557.1|2565.6|2559.6|2568.1|2562.1|2563.1|2557.1|159
1710508200000|2024-03-15 13:10:00|2565.9|2559.9|2563.9|2557.9|2565.9|2559.9|2562.1|2556.1|130
1710508500000|2024-03-15 13:15:00|2563.6|2557.6|2560.1|2554.1|2565.9|2559.9|2559.6|2553.6|114
1710508800000|2024-03-15 13:20:00|2559.9|2553.9|2558.9|2552.9|2560.4|2554.4|2557.1|2551.1|77
1710509100000|2024-03-15 13:25:00|2558.6|2552.6|2556.4|2550.4|2560.6|2554.6|2556.1|2550.1|97
1710509400000|2024-03-15 13:30:00|2556.1|2550.1|2544.6|2538.6|2556.4|2550.4|2544.1|2538.1|153
1710509700000|2024-03-15 13:35:00|2544.9|2538.9|2548.1|2542.1|2549.6|2543.6|2544.9|2538.9|142
1710510000000|2024-03-15 13:40:00|2547.9|2541.9|2541.1|2535.1|2548.6|2542.6|2539.9|2533.9|82
1710510300000|2024-03-15 13:45:00|2541.4|2535.4|2548.1|2542.1|2548.1|2542.1|2540.9|2534.9|145
1710510600000|2024-03-15 13:50:00|2547.9|2541.9|2549.6|2543.6|2550.4|2544.4|2546.9|2540.9|117
1710510900000|2024-03-15 13:55:00|2550.1|2544.1|2551.4|2545.4|2551.6|2545.6|2549.6|2543.6|58
1710511200000|2024-03-15 14:00:00|2551.1|2545.1|2549.9|2543.9|2551.4|2545.4|2546.6|2540.6|138
1710511500000|2024-03-15 14:05:00|2549.6|2543.6|2547.6|2541.6|2549.9|2543.9|2543.4|2537.4|126
1710511800000|2024-03-15 14:10:00|2547.9|2541.9|2555.1|2549.1|2555.9|2549.9|2546.4|2540.4|134
1710512100000|2024-03-15 14:15:00|2554.9|2548.9|2558.1|2552.1|2560.1|2554.1|2554.9|2548.9|112
1710512400000|2024-03-15 14:20:00|2557.9|2551.9|2554.9|2548.9|2559.4|2553.4|2552.6|2546.6|109
1710512700000|2024-03-15 14:25:00|2554.6|2548.6|2552.9|2546.9|2555.9|2549.9|2551.6|2545.6|77
1710513000000|2024-03-15 14:30:00|2552.4|2546.4|2557.9|2551.9|2557.9|2551.9|2551.9|2545.9|78
1710513300000|2024-03-15 14:35:00|2557.6|2551.6|2553.6|2547.6|2557.9|2551.9|2552.1|2546.1|93
1710513600000|2024-03-15 14:40:00|2553.4|2547.4|2555.4|2549.4|2555.6|2549.6|2551.9|2545.9|107
1710513900000|2024-03-15 14:45:00|2555.6|2549.6|2561.6|2555.6|2562.4|2556.4|2555.6|2549.6|116
1710514200000|2024-03-15 14:50:00|2562.1|2556.1|2560.6|2554.6|2563.1|2557.1|2558.9|2552.9|92
1710514500000|2024-03-15 14:55:00|2560.9|2554.9|2561.6|2555.6|2562.6|2556.6|2559.9|2553.9|130
1710514800000|2024-03-15 15:00:00|2561.9|2555.9|2564.1|2558.1|2564.1|2558.1|2558.9|2552.9|129
1710515100000|2024-03-15 15:05:00|2563.9|2557.9|2559.6|2553.6|2564.6|2558.6|2559.1|2553.1|86
1710515400000|2024-03-15 15:10:00|2559.4|2553.4|2557.1|2551.1|2562.4|2556.4|2557.1|2551.1|74
1710515700000|2024-03-15 15:15:00|2557.4|2551.4|2554.1|2548.1|2557.4|2551.4|2553.4|2547.4|66
1710516000000|2024-03-15 15:20:00|2554.4|2548.4|2558.1|2552.1|2558.6|2552.6|2553.6|2547.6|62
1710516300000|2024-03-15 15:25:00|2558.4|2552.4|2558.6|2552.6|2560.4|2554.4|2556.9|2550.9|57
1710516600000|2024-03-15 15:30:00|2558.4|2552.4|2558.4|2552.4|2559.9|2553.9|2557.4|2551.4|49
1710516900000|2024-03-15 15:35:00|2558.1|2552.1|2560.6|2554.6|2560.6|2554.6|2556.9|2550.9|68
1710517200000|2024-03-15 15:40:00|2561.1|2555.1|2562.9|2556.9|2562.9|2556.9|2560.6|2554.6|46
1710517500000|2024-03-15 15:45:00|2563.4|2557.4|2558.4|2552.4|2564.9|2558.9|2558.1|2552.1|67
1710517800000|2024-03-15 15:50:00|2558.1|2552.1|2555.9|2549.9|2559.4|2553.4|2554.9|2548.9|78
1710518100000|2024-03-15 15:55:00|2555.6|2549.6|2557.9|2551.9|2558.1|2552.1|2555.4|2549.4|85
1710518400000|2024-03-15 16:00:00|2558.1|2552.1|2563.6|2557.6|2564.6|2558.6|2557.1|2551.1|76
1710518700000|2024-03-15 16:05:00|2563.9|2557.9|2564.1|2558.1|2564.6|2558.6|2561.6|2555.6|57
1710519000000|2024-03-15 16:10:00|2564.4|2558.4|2565.6|2559.6|2565.9|2559.9|2563.6|2557.6|56
1710519300000|2024-03-15 16:15:00|2565.9|2559.9|2564.4|2558.4|2565.9|2559.9|2563.4|2557.4|51
1710519600000|2024-03-15 16:20:00|2564.1|2558.1|2562.4|2556.4|2566.4|2560.4|2562.4|2556.4|46
1710519900000|2024-03-15 16:25:00|2562.1|2556.1|2561.1|2555.1|2563.1|2557.1|2560.1|2554.1|60
1710520200000|2024-03-15 16:30:00|2560.9|2554.9|2564.4|2558.4|2565.6|2559.6|2560.9|2554.9|47
1710520500000|2024-03-15 16:35:00|2564.1|2558.1|2562.6|2556.6|2566.6|2560.6|2561.4|2555.4|91
1710520800000|2024-03-15 16:40:00|2562.4|2556.4|2561.9|2555.9|2563.9|2557.9|2561.1|2555.1|49
1710521100000|2024-03-15 16:45:00|2561.6|2555.6|2562.9|2556.9|2563.6|2557.6|2560.4|2554.4|42
1710521400000|2024-03-15 16:50:00|2562.1|2556.1|2561.4|2555.4|2563.1|2557.1|2561.4|2555.4|21
1710521700000|2024-03-15 16:55:00|2560.9|2554.9|2560|2554|2560.9|2554.9|2558.8|2552.8|45
1710522000000|2024-03-15 17:00:00|2559.8|2553.8|2561.8|2555.8|2562|2556|2557.3|2551.3|35
1710522300000|2024-03-15 17:05:00|2561.5|2555.5|2561|2555|2562.6|2556.6|2560.3|2554.3|31
1710522600000|2024-03-15 17:10:00|2560.8|2554.8|2560.8|2554.8|2561.5|2555.5|2560.5|2554.5|47
1710522900000|2024-03-15 17:15:00|2561|2555|2560.8|2554.8|2561|2555|2560.5|2554.5|6
1710523200000|2024-03-15 17:20:00|2560.5|2554.5|2561.8|2555.8|2562.1|2556.1|2560.5|2554.5|7
1710523500000|2024-03-15 17:25:00|2562.3|2556.3|2562.8|2556.8|2563.1|2557.1|2561.8|2555.8|16
1710523800000|2024-03-15 17:30:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1710524100000|2024-03-15 17:35:00|2562|2556|2561.8|2555.8|2562.3|2556.3|2560.9|2554.9|7
1710524400000|2024-03-15 17:40:00|2561.6|2555.6|2561.5|2555.5|2561.6|2555.6|2561.3|2555.3|3
1710524700000|2024-03-15 17:45:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1710525000000|2024-03-15 17:50:00|2561|2555|2565.3|2559.3|2566|2560|2561|2555|18
1710525300000|2024-03-15 17:55:00|2565|2559|2565|2559|2565|2559|2564.6|2558.6|5
1710525600000|2024-03-15 18:00:00|2564.8|2558.8|2564.5|2558.5|2565|2559|2564.3|2558.3|9
1710525900000|2024-03-15 18:05:00|2564.3|2558.3|2566|2560|2566.3|2560.3|2564.3|2558.3|9
1710526200000|2024-03-15 18:10:00|2565.4|2559.4|2566.1|2560.1|2566.3|2560.3|2565.4|2559.4|13
1710526500000|2024-03-15 18:15:00|2566|2560|2566|2560|2566.3|2560.3|2566|2560|18
1710526800000|2024-03-15 18:20:00|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.5|2559.5|9
1710527100000|2024-03-15 18:25:00|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|8
1710527400000|2024-03-15 18:30:00|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.5|2559.5|6
1710527700000|2024-03-15 18:35:00|2566|2560|2566.5|2560.5|2566.8|2560.8|2565.5|2559.5|8
1710528000000|2024-03-15 18:40:00|2566.8|2560.8|2567.3|2561.3|2568|2562|2566.8|2560.8|14
1710528300000|2024-03-15 18:45:00|2567|2561|2566.5|2560.5|2567|2561|2566.3|2560.3|13
1710528600000|2024-03-15 18:50:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1710528900000|2024-03-15 18:55:00|2573|2554.3|2573.3|2554.5|2575.3|2556|2571.8|2553|9
1710723600000|2024-03-18 01:00:00|2557.6|2551.6|2560|2554|2560.5|2554.5|2557.5|2551.5|45
1710723900000|2024-03-18 01:05:00|2559.8|2553.8|2555.3|2549.3|2561.3|2555.3|2554.8|2548.8|111
1710724200000|2024-03-18 01:10:00|2555|2549|2554.5|2548.5|2556.3|2550.3|2553.9|2547.9|87
1710724500000|2024-03-18 01:15:00|2553.8|2547.8|2556.3|2550.3|2557.8|2551.8|2553.5|2547.5|71
1710724800000|2024-03-18 01:20:00|2556.5|2550.5|2560.3|2554.3|2561.5|2555.5|2556.5|2550.5|78
1710725100000|2024-03-18 01:25:00|2560|2554|2557.5|2551.5|2560.3|2554.3|2556.5|2550.5|62
1710725400000|2024-03-18 01:30:00|2557.8|2551.8|2564.3|2558.3|2564.3|2558.3|2557.5|2551.5|110
1710725700000|2024-03-18 01:35:00|2564|2558|2564.3|2558.3|2566.3|2560.3|2563.8|2557.8|52
1710726000000|2024-03-18 01:40:00|2564|2558|2568.8|2562.8|2568.8|2562.8|2563.5|2557.5|81
1710726300000|2024-03-18 01:45:00|2569|2563|2568.3|2562.3|2570.5|2564.5|2567.5|2561.5|79
1710726600000|2024-03-18 01:50:00|2568|2562|2567.3|2561.3|2568.3|2562.3|2564.8|2558.8|58
1710726900000|2024-03-18 01:55:00|2567.5|2561.5|2568|2562|2569.8|2563.8|2567.5|2561.5|68
1710727200000|2024-03-18 02:00:00|2568.3|2562.3|2564|2558|2569.3|2563.3|2563.5|2557.5|104
1710727500000|2024-03-18 02:05:00|2564.3|2558.3|2564.5|2558.5|2565|2559|2562.8|2556.8|55
1710727800000|2024-03-18 02:10:00|2564.3|2558.3|2562|2556|2564.3|2558.3|2561.3|2555.3|53
1710728100000|2024-03-18 02:15:00|2562.3|2556.3|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|10
1710728400000|2024-03-18 02:20:00|2564|2558|2563.8|2557.8|2564|2558|2563.5|2557.5|10
1710728700000|2024-03-18 02:25:00|2563.5|2557.5|2563.8|2557.8|2564|2558|2563.5|2557.5|8
1710729000000|2024-03-18 02:30:00|2563.5|2557.5|2564.3|2558.3|2565.8|2559.8|2563.3|2557.3|51
1710729300000|2024-03-18 02:35:00|2564.5|2558.5|2564|2558|2566.3|2560.3|2563.5|2557.5|45
1710729600000|2024-03-18 02:40:00|2563.8|2557.8|2561.8|2555.8|2564|2558|2561.3|2555.3|45
1710729900000|2024-03-18 02:45:00|2561.5|2555.5|2563.3|2557.3|2563.8|2557.8|2560.3|2554.3|47
1710730200000|2024-03-18 02:50:00|2563.5|2557.5|2570.3|2564.3|2570.8|2564.8|2563.5|2557.5|80
1710730500000|2024-03-18 02:55:00|2570.5|2564.5|2569.8|2563.8|2571.5|2565.5|2568.5|2562.5|172
1710730800000|2024-03-18 03:00:00|2569.5|2563.5|2571|2565|2572.5|2566.5|2568.8|2562.8|72
1710731100000|2024-03-18 03:05:00|2570.3|2564.3|2567.5|2561.5|2571.3|2565.3|2567.3|2561.3|71
1710731400000|2024-03-18 03:10:00|2567.8|2561.8|2569.5|2563.5|2570.5|2564.5|2567.3|2561.3|66
1710731700000|2024-03-18 03:15:00|2569.8|2563.8|2568.3|2562.3|2570.3|2564.3|2567|2561|38
1710732000000|2024-03-18 03:20:00|2568.5|2562.5|2564|2558|2569.3|2563.3|2563.8|2557.8|42
1710732300000|2024-03-18 03:25:00|2564.3|2558.3|2563.8|2557.8|2565.6|2559.6|2563.8|2557.8|15
1710732900000|2024-03-18 03:35:00|2563.5|2557.5|2562.3|2556.3|2563.5|2557.5|2562.3|2556.3|3
1710733200000|2024-03-18 03:40:00|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1710734100000|2024-03-18 03:55:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1710734400000|2024-03-18 04:00:00|2561.5|2555.5|2561|2555|2562.3|2556.3|2561|2555|6
1710734700000|2024-03-18 04:05:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1710735000000|2024-03-18 04:10:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|6
1710735300000|2024-03-18 04:15:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1710735600000|2024-03-18 04:20:00|2561.8|2555.8|2561.3|2555.3|2562|2556|2561|2555|8
1710736500000|2024-03-18 04:35:00|2561.5|2555.5|2562|2556|2562|2556|2561.5|2555.5|2
1710737400000|2024-03-18 04:50:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2560.8|2554.8|6
1710738000000|2024-03-18 05:00:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1710738300000|2024-03-18 05:05:00|2561.8|2555.8|2561|2555|2561.8|2555.8|2561|2555|4
1710738600000|2024-03-18 05:10:00|2560.8|2554.8|2560.8|2554.8|2561|2555|2560.5|2554.5|6
1710738900000|2024-03-18 05:15:00|2561|2555|2561|2555|2561.5|2555.5|2561|2555|7
1710739200000|2024-03-18 05:20:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|6
1710739500000|2024-03-18 05:25:00|2561.3|2555.3|2561.8|2555.8|2562|2556|2561|2555|7
1710739800000|2024-03-18 05:30:00|2561.5|2555.5|2561|2555|2563.5|2557.5|2559.3|2553.3|62
1710740100000|2024-03-18 05:35:00|2561.3|2555.3|2562.3|2556.3|2562.3|2556.3|2560.8|2554.8|55
1710740400000|2024-03-18 05:40:00|2562.5|2556.5|2560|2554|2562.8|2556.8|2559.8|2553.8|31
1710740700000|2024-03-18 05:45:00|2560.3|2554.3|2562|2556|2562.3|2556.3|2558.5|2552.5|52
1710741000000|2024-03-18 05:50:00|2561.8|2555.8|2563|2557|2563.5|2557.5|2561.8|2555.8|38
1710741300000|2024-03-18 05:55:00|2563.3|2557.3|2562.5|2556.5|2564.8|2558.8|2562.5|2556.5|15
1710741600000|2024-03-18 06:00:00|2562.8|2556.8|2563.8|2557.8|2566.8|2560.8|2562.8|2556.8|46
1710741900000|2024-03-18 06:05:00|2563.5|2557.5|2563.8|2557.8|2564.3|2558.3|2562.3|2556.3|35
1710742200000|2024-03-18 06:10:00|2564|2558|2563|2557|2568.3|2562.3|2563|2557|61
1710742500000|2024-03-18 06:15:00|2563.3|2557.3|2561.3|2555.3|2564.5|2558.5|2560.3|2554.3|49
1710742800000|2024-03-18 06:20:00|2561.5|2555.5|2561.8|2555.8|2563.3|2557.3|2561.5|2555.5|21
1710743100000|2024-03-18 06:25:00|2562.3|2556.3|2560.3|2554.3|2563.3|2557.3|2560|2554|23
1710743400000|2024-03-18 06:30:00|2560.5|2554.5|2560.8|2554.8|2562.5|2556.5|2560.5|2554.5|30
1710743700000|2024-03-18 06:35:00|2560.5|2554.5|2559.3|2553.3|2560.8|2554.8|2558.5|2552.5|20
1710744000000|2024-03-18 06:40:00|2559|2553|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|23
1710744300000|2024-03-18 06:45:00|2558.5|2552.5|2558|2552|2559|2553|2557.8|2551.8|61
1710744600000|2024-03-18 06:50:00|2558.3|2552.3|2556.5|2550.5|2560|2554|2556.3|2550.3|41
1710744900000|2024-03-18 06:55:00|2556.3|2550.3|2555.8|2549.8|2557|2551|2555.3|2549.3|36
1710745200000|2024-03-18 07:00:00|2556|2550|2558.8|2552.8|2560|2554|2555.8|2549.8|45
1710745500000|2024-03-18 07:05:00|2559|2553|2561.3|2555.3|2561.3|2555.3|2558.5|2552.5|32
1710745800000|2024-03-18 07:10:00|2561.5|2555.5|2560.3|2554.3|2561.5|2555.5|2559.5|2553.5|15
1710746100000|2024-03-18 07:15:00|2560|2554|2562.3|2556.3|2562.5|2556.5|2560|2554|25
1710746400000|2024-03-18 07:20:00|2562.5|2556.5|2562.5|2556.5|2563|2557|2562.5|2556.5|5
1710746700000|2024-03-18 07:25:00|2562.8|2556.8|2563.5|2557.5|2565.5|2559.5|2562.8|2556.8|27
1710747000000|2024-03-18 07:30:00|2563.8|2557.8|2565.8|2559.8|2566.3|2560.3|2563.5|2557.5|34
1710747300000|2024-03-18 07:35:00|2566|2560|2566.8|2560.8|2567|2561|2565.8|2559.8|20
1710747600000|2024-03-18 07:40:00|2567|2561|2568.8|2562.8|2571.8|2565.8|2566.8|2560.8|45
1710747900000|2024-03-18 07:45:00|2569|2563|2572.3|2566.3|2573.3|2567.3|2568.8|2562.8|38
1710748200000|2024-03-18 07:50:00|2572|2566|2575|2569|2576.5|2570.5|2572|2566|47
1710748500000|2024-03-18 07:55:00|2574.8|2568.8|2576.5|2570.5|2576.5|2570.5|2570.4|2564.4|37
1710748800000|2024-03-18 08:00:00|2577|2571|2576.4|2570.4|2579.1|2573.1|2571.8|2565.8|124
1710749100000|2024-03-18 08:05:00|2576.1|2570.1|2573.8|2567.8|2577.3|2571.3|2570.8|2564.8|90
1710749400000|2024-03-18 08:10:00|2573.9|2567.9|2574.6|2568.6|2575.4|2569.4|2573.1|2567.1|40
1710749700000|2024-03-18 08:15:00|2574.4|2568.4|2571.3|2565.3|2577.9|2571.9|2571.3|2565.3|86
1710750000000|2024-03-18 08:20:00|2571.1|2565.1|2574.9|2568.9|2577.1|2571.1|2571.1|2565.1|46
1710750300000|2024-03-18 08:25:00|2575.1|2569.1|2570.4|2564.4|2575.4|2569.4|2570.1|2564.1|51
1710750600000|2024-03-18 08:30:00|2570.1|2564.1|2571.6|2565.6|2574.6|2568.6|2570.1|2564.1|41
1710750900000|2024-03-18 08:35:00|2571.4|2565.4|2570.6|2564.6|2572.4|2566.4|2570.6|2564.6|31
1710751200000|2024-03-18 08:40:00|2570.1|2564.1|2570.4|2564.4|2571.9|2565.9|2568.9|2562.9|42
1710751500000|2024-03-18 08:45:00|2570.6|2564.6|2570.4|2564.4|2571.6|2565.6|2569.9|2563.9|25
1710751800000|2024-03-18 08:50:00|2570.6|2564.6|2571.6|2565.6|2571.9|2565.9|2569.1|2563.1|25
1710752100000|2024-03-18 08:55:00|2571.4|2565.4|2570.4|2564.4|2571.9|2565.9|2570.4|2564.4|18
1710752400000|2024-03-18 09:00:00|2570.6|2564.6|2568.1|2562.1|2571.9|2565.9|2568.1|2562.1|82
1710752700000|2024-03-18 09:05:00|2567.9|2561.9|2563.1|2557.1|2568.4|2562.4|2563.1|2557.1|57
1710753000000|2024-03-18 09:10:00|2562.9|2556.9|2564.4|2558.4|2566.1|2560.1|2560.9|2554.9|80
1710753300000|2024-03-18 09:15:00|2564.1|2558.1|2559.6|2553.6|2564.1|2558.1|2559.1|2553.1|67
1710753600000|2024-03-18 09:20:00|2559.4|2553.4|2557.1|2551.1|2560.1|2554.1|2556.6|2550.6|61
1710753900000|2024-03-18 09:25:00|2557.4|2551.4|2557.4|2551.4|2560.1|2554.1|2555.9|2549.9|60
1710754200000|2024-03-18 09:30:00|2556.9|2550.9|2559.6|2553.6|2559.6|2553.6|2556.9|2550.9|35
1710754500000|2024-03-18 09:35:00|2559.9|2553.9|2559.6|2553.6|2561.4|2555.4|2559.6|2553.6|37
1710754800000|2024-03-18 09:40:00|2559.4|2553.4|2562.6|2556.6|2562.6|2556.6|2559.4|2553.4|37
1710755100000|2024-03-18 09:45:00|2562.9|2556.9|2561.1|2555.1|2563.1|2557.1|2559.9|2553.9|17
1710755400000|2024-03-18 09:50:00|2561.4|2555.4|2563.6|2557.6|2563.9|2557.9|2561.4|2555.4|28
1710755700000|2024-03-18 09:55:00|2563.4|2557.4|2562.6|2556.6|2564.4|2558.4|2562.1|2556.1|42
1710756000000|2024-03-18 10:00:00|2562.9|2556.9|2563.4|2557.4|2564.6|2558.6|2562.6|2556.6|32
1710756300000|2024-03-18 10:05:00|2563.6|2557.6|2566.4|2560.4|2566.6|2560.6|2561.9|2555.9|47
1710756600000|2024-03-18 10:10:00|2566.6|2560.6|2568.6|2562.6|2569.9|2563.9|2566.4|2560.4|54
1710756900000|2024-03-18 10:15:00|2568.9|2562.9|2570.1|2564.1|2570.4|2564.4|2567.4|2561.4|33
1710757200000|2024-03-18 10:20:00|2570.4|2564.4|2569.6|2563.6|2570.9|2564.9|2567.6|2561.6|37
1710757500000|2024-03-18 10:25:00|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2568.1|2562.1|13
1710757800000|2024-03-18 10:30:00|2569.4|2563.4|2568.4|2562.4|2570.4|2564.4|2567.4|2561.4|21
1710758100000|2024-03-18 10:35:00|2568.1|2562.1|2564.1|2558.1|2568.1|2562.1|2563.9|2557.9|32
1710758400000|2024-03-18 10:40:00|2564.4|2558.4|2563.9|2557.9|2565.6|2559.6|2563.9|2557.9|18
1710758700000|2024-03-18 10:45:00|2563.6|2557.6|2564.6|2558.6|2564.6|2558.6|2563.4|2557.4|15
1710759000000|2024-03-18 10:50:00|2564.4|2558.4|2566.4|2560.4|2567.1|2561.1|2563.9|2557.9|25
1710759300000|2024-03-18 10:55:00|2566.1|2560.1|2569.1|2563.1|2570.1|2564.1|2565.4|2559.4|27
1710759600000|2024-03-18 11:00:00|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2567.1|2561.1|19
1710759900000|2024-03-18 11:05:00|2567.9|2561.9|2568.9|2562.9|2569.4|2563.4|2567.9|2561.9|13
1710760200000|2024-03-18 11:10:00|2568.6|2562.6|2566.4|2560.4|2568.6|2562.6|2566.1|2560.1|17
1710760500000|2024-03-18 11:15:00|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|14
1710760800000|2024-03-18 11:20:00|2564.9|2558.9|2568.9|2562.9|2569.1|2563.1|2564.4|2558.4|29
1710761100000|2024-03-18 11:25:00|2569.1|2563.1|2564.4|2558.4|2569.1|2563.1|2564.4|2558.4|30
1710761400000|2024-03-18 11:30:00|2564.1|2558.1|2570.6|2564.6|2570.6|2564.6|2563.9|2557.9|24
1710761700000|2024-03-18 11:35:00|2570.4|2564.4|2568.9|2562.9|2570.4|2564.4|2567.9|2561.9|35
1710762000000|2024-03-18 11:40:00|2569.1|2563.1|2569.4|2563.4|2570.4|2564.4|2568.6|2562.6|12
1710762300000|2024-03-18 11:45:00|2569.1|2563.1|2567.9|2561.9|2569.1|2563.1|2567.6|2561.6|14
1710762600000|2024-03-18 11:50:00|2568.1|2562.1|2567.9|2561.9|2568.4|2562.4|2567.1|2561.1|25
1710762900000|2024-03-18 11:55:00|2567.6|2561.6|2570.1|2564.1|2570.9|2564.9|2566.9|2560.9|37
1710763200000|2024-03-18 12:00:00|2569.9|2563.9|2569.1|2563.1|2570.9|2564.9|2568.6|2562.6|43
1710763500000|2024-03-18 12:05:00|2569.4|2563.4|2572.1|2566.1|2572.1|2566.1|2569.4|2563.4|51
1710763800000|2024-03-18 12:10:00|2572.4|2566.4|2572.9|2566.9|2573.9|2567.9|2570.6|2564.6|91
1710764100000|2024-03-18 12:15:00|2573.1|2567.1|2571.9|2565.9|2573.9|2567.9|2571.9|2565.9|35
1710764400000|2024-03-18 12:20:00|2572.1|2566.1|2566.9|2560.9|2572.6|2566.6|2566.9|2560.9|52
1710764700000|2024-03-18 12:25:00|2567.6|2561.6|2567.9|2561.9|2568.6|2562.6|2567.4|2561.4|23
1710765000000|2024-03-18 12:30:00|2568.1|2562.1|2568.1|2562.1|2569.4|2563.4|2567.4|2561.4|35
1710765300000|2024-03-18 12:35:00|2568.4|2562.4|2566.6|2560.6|2568.6|2562.6|2566.4|2560.4|53
1710765600000|2024-03-18 12:40:00|2566.4|2560.4|2562.4|2556.4|2566.4|2560.4|2562.4|2556.4|43
1710765900000|2024-03-18 12:45:00|2562.1|2556.1|2558.9|2552.9|2562.4|2556.4|2557.6|2551.6|47
1710766200000|2024-03-18 12:50:00|2559.1|2553.1|2560.4|2554.4|2561.6|2555.6|2558.9|2552.9|39
1710766500000|2024-03-18 12:55:00|2560.6|2554.6|2557.4|2551.4|2563.1|2557.1|2555.6|2549.6|69
1710766800000|2024-03-18 13:00:00|2557.1|2551.1|2561.1|2555.1|2563.4|2557.4|2556.6|2550.6|169
1710767100000|2024-03-18 13:05:00|2561.4|2555.4|2562.9|2556.9|2563.9|2557.9|2560.1|2554.1|103
1710767400000|2024-03-18 13:10:00|2562.6|2556.6|2564.1|2558.1|2564.1|2558.1|2561.9|2555.9|50
1710767700000|2024-03-18 13:15:00|2563.9|2557.9|2571.6|2565.6|2571.6|2565.6|2563.1|2557.1|89
1710768000000|2024-03-18 13:20:00|2571.4|2565.4|2570.9|2564.9|2575.6|2569.6|2570.9|2564.9|110
1710768300000|2024-03-18 13:25:00|2570.6|2564.6|2569.4|2563.4|2572.1|2566.1|2567.4|2561.4|88
1710768600000|2024-03-18 13:30:00|2569.1|2563.1|2572.9|2566.9|2573.9|2567.9|2568.1|2562.1|117
1710768900000|2024-03-18 13:35:00|2572.4|2566.4|2566.9|2560.9|2573.1|2567.1|2566.4|2560.4|105
1710769200000|2024-03-18 13:40:00|2567.1|2561.1|2563.1|2557.1|2567.1|2561.1|2562.6|2556.6|69
1710769500000|2024-03-18 13:45:00|2562.9|2556.9|2558.6|2552.6|2562.9|2556.9|2557.9|2551.9|101
1710769800000|2024-03-18 13:50:00|2558.9|2552.9|2561.6|2555.6|2562.4|2556.4|2558.6|2552.6|74
1710770100000|2024-03-18 13:55:00|2561.4|2555.4|2558.9|2552.9|2561.4|2555.4|2558.1|2552.1|69
1710770400000|2024-03-18 14:00:00|2558.6|2552.6|2560.1|2554.1|2561.4|2555.4|2558.4|2552.4|85
1710770700000|2024-03-18 14:05:00|2559.9|2553.9|2561.6|2555.6|2562.1|2556.1|2556.6|2550.6|75
1710771000000|2024-03-18 14:10:00|2561.4|2555.4|2559.4|2553.4|2564.6|2558.6|2559.1|2553.1|74
1710771300000|2024-03-18 14:15:00|2559.6|2553.6|2562.4|2556.4|2563.1|2557.1|2557.9|2551.9|71
1710771600000|2024-03-18 14:20:00|2562.6|2556.6|2567.4|2561.4|2567.6|2561.6|2562.6|2556.6|81
1710771900000|2024-03-18 14:25:00|2567.1|2561.1|2562.6|2556.6|2569.4|2563.4|2562.1|2556.1|86
1710772200000|2024-03-18 14:30:00|2562.4|2556.4|2563.6|2557.6|2564.6|2558.6|2561.4|2555.4|79
1710772500000|2024-03-18 14:35:00|2563.4|2557.4|2562.6|2556.6|2563.9|2557.9|2561.1|2555.1|58
1710772800000|2024-03-18 14:40:00|2562.1|2556.1|2554.4|2548.4|2562.4|2556.4|2552.4|2546.4|106
1710773100000|2024-03-18 14:45:00|2554.6|2548.6|2551.9|2545.9|2555.9|2549.9|2547.6|2541.6|104
1710773400000|2024-03-18 14:50:00|2551.6|2545.6|2552.1|2546.1|2554.1|2548.1|2549.6|2543.6|105
1710773700000|2024-03-18 14:55:00|2551.9|2545.9|2552.9|2546.9|2554.6|2548.6|2550.1|2544.1|57
1710774000000|2024-03-18 15:00:00|2552.6|2546.6|2552.1|2546.1|2555.4|2549.4|2550.9|2544.9|96
1710774300000|2024-03-18 15:05:00|2551.9|2545.9|2545.4|2539.4|2552.1|2546.1|2544.9|2538.9|95
1710774600000|2024-03-18 15:10:00|2545.1|2539.1|2548.1|2542.1|2548.6|2542.6|2544.9|2538.9|84
1710774900000|2024-03-18 15:15:00|2547.9|2541.9|2547.1|2541.1|2548.4|2542.4|2545.1|2539.1|64
1710775200000|2024-03-18 15:20:00|2547.4|2541.4|2546.4|2540.4|2549.4|2543.4|2545.9|2539.9|48
1710775500000|2024-03-18 15:25:00|2546.6|2540.6|2545.4|2539.4|2548.1|2542.1|2545.1|2539.1|66
1710775800000|2024-03-18 15:30:00|2545.1|2539.1|2548.1|2542.1|2548.6|2542.6|2544.6|2538.6|59
1710776100000|2024-03-18 15:35:00|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2544.6|2538.6|56
1710776400000|2024-03-18 15:40:00|2547.6|2541.6|2545.1|2539.1|2548.4|2542.4|2544.6|2538.6|53
1710776700000|2024-03-18 15:45:00|2545.4|2539.4|2542.6|2536.6|2545.4|2539.4|2541.9|2535.9|57
1710777000000|2024-03-18 15:50:00|2542.9|2536.9|2544.6|2538.6|2544.9|2538.9|2540.1|2534.1|70
1710777300000|2024-03-18 15:55:00|2544.4|2538.4|2544.1|2538.1|2546.1|2540.1|2542.1|2536.1|74
1710777600000|2024-03-18 16:00:00|2543.9|2537.9|2536.8|2530.8|2543.9|2537.9|2535.5|2529.5|73
1710777900000|2024-03-18 16:05:00|2536.3|2530.3|2540.6|2534.6|2540.6|2534.6|2535.5|2529.5|122
1710778200000|2024-03-18 16:10:00|2540.4|2534.4|2536.6|2530.6|2540.4|2534.4|2535.6|2529.6|144
1710778500000|2024-03-18 16:15:00|2536.9|2530.9|2536.6|2530.6|2538.9|2532.9|2534.4|2528.4|121
1710778800000|2024-03-18 16:20:00|2536.4|2530.4|2530.4|2524.4|2536.6|2530.6|2530.1|2524.1|118
1710779100000|2024-03-18 16:25:00|2530.1|2524.1|2532.6|2526.6|2533.9|2527.9|2528.9|2522.9|138
1710779400000|2024-03-18 16:30:00|2532.4|2526.4|2530.6|2524.6|2532.4|2526.4|2528.6|2522.6|85
1710779700000|2024-03-18 16:35:00|2530.4|2524.4|2534.4|2528.4|2538.9|2532.9|2530.1|2524.1|203
1710780000000|2024-03-18 16:40:00|2534.1|2528.1|2535.1|2529.1|2535.6|2529.6|2532.9|2526.9|45
1710780300000|2024-03-18 16:45:00|2534.9|2528.9|2532.4|2526.4|2535.1|2529.1|2531.4|2525.4|40
1710780600000|2024-03-18 16:50:00|2532.1|2526.1|2533.6|2527.6|2534.4|2528.4|2532.1|2526.1|26
1710780900000|2024-03-18 16:55:00|2534.1|2528.1|2533.3|2527.3|2534.5|2528.5|2533|2527|49
1710781200000|2024-03-18 17:00:00|2533|2527|2530.8|2524.8|2533.1|2527.1|2530|2524|73
1710781500000|2024-03-18 17:05:00|2530.5|2524.5|2526.8|2520.8|2530.8|2524.8|2526.8|2520.8|27
1710781800000|2024-03-18 17:10:00|2525.9|2519.9|2528|2522|2528.1|2522.1|2525.9|2519.9|10
1710782100000|2024-03-18 17:15:00|2527.8|2521.8|2529.3|2523.3|2530|2524|2527.8|2521.8|31
1710782400000|2024-03-18 17:20:00|2529.5|2523.5|2530.8|2524.8|2531|2525|2529.5|2523.5|38
1710782700000|2024-03-18 17:25:00|2531|2525|2531.5|2525.5|2532.5|2526.5|2531|2525|31
1710783000000|2024-03-18 17:30:00|2531.8|2525.8|2532|2526|2533.3|2527.3|2531.8|2525.8|18
1710783300000|2024-03-18 17:35:00|2532.3|2526.3|2532|2526|2532.5|2526.5|2532|2526|10
1710783600000|2024-03-18 17:40:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2531.5|2525.5|10
1710783900000|2024-03-18 17:45:00|2531.8|2525.8|2532|2526|2532.3|2526.3|2531.8|2525.8|24
1710784200000|2024-03-18 17:50:00|2532.3|2526.3|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|21
1710784500000|2024-03-18 17:55:00|2532|2526|2532.3|2526.3|2532.3|2526.3|2531.4|2525.4|15
1710784800000|2024-03-18 18:00:00|2532|2526|2532.5|2526.5|2533.1|2527.1|2531.8|2525.8|17
1710785100000|2024-03-18 18:05:00|2532.8|2526.8|2530.3|2524.3|2533|2527|2529.3|2523.3|8
1710785400000|2024-03-18 18:10:00|2530.5|2524.5|2531|2525|2532|2526|2530.5|2524.5|11
1710785700000|2024-03-18 18:15:00|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2529|2523|11
1710786000000|2024-03-18 18:20:00|2530|2524|2530|2524|2530.3|2524.3|2530|2524|3
1710786900000|2024-03-18 18:35:00|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1710787200000|2024-03-18 18:40:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530|2524|3
1710787500000|2024-03-18 18:45:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1710787800000|2024-03-18 18:50:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1710788100000|2024-03-18 18:55:00|2537|2518.3|2536.5|2517.8|2537.3|2518.5|2536.5|2517.8|3
1710810000000|2024-03-19 01:00:00|2532.4|2526.4|2532.8|2526.8|2533.3|2527.3|2531.5|2525.5|49
1710810300000|2024-03-19 01:05:00|2532.5|2526.5|2528.9|2522.9|2532.5|2526.5|2527.4|2521.4|67
1710810600000|2024-03-19 01:10:00|2528.6|2522.6|2527.3|2521.3|2529.9|2523.9|2527|2521|72
1710810900000|2024-03-19 01:15:00|2527|2521|2528.9|2522.9|2529.8|2523.8|2526.3|2520.3|84
1710811200000|2024-03-19 01:20:00|2529.1|2523.1|2526.5|2520.5|2529.1|2523.1|2526|2520|75
1710811500000|2024-03-19 01:25:00|2526.8|2520.8|2521.9|2515.9|2526.8|2520.8|2520.9|2514.9|135
1710811800000|2024-03-19 01:30:00|2522.4|2516.4|2518.8|2512.8|2522.4|2516.4|2518.6|2512.6|138
1710812100000|2024-03-19 01:35:00|2519|2513|2520|2514|2520.8|2514.8|2518.5|2512.5|73
1710812400000|2024-03-19 01:40:00|2520.3|2514.3|2522.8|2516.8|2523.8|2517.8|2519.8|2513.8|83
1710812700000|2024-03-19 01:45:00|2523|2517|2522.8|2516.8|2523.3|2517.3|2520.8|2514.8|61
1710813000000|2024-03-19 01:50:00|2522.5|2516.5|2522.8|2516.8|2523.3|2517.3|2521.5|2515.5|36
1710813300000|2024-03-19 01:55:00|2522.3|2516.3|2523.8|2517.8|2524.5|2518.5|2521.8|2515.8|46
1710813600000|2024-03-19 02:00:00|2523.5|2517.5|2526.8|2520.8|2527.3|2521.3|2523.5|2517.5|60
1710813900000|2024-03-19 02:05:00|2526.5|2520.5|2524.3|2518.3|2527.8|2521.8|2524.3|2518.3|82
1710814200000|2024-03-19 02:10:00|2524.5|2518.5|2522.5|2516.5|2525.5|2519.5|2522.3|2516.3|80
1710814500000|2024-03-19 02:15:00|2522.3|2516.3|2521.5|2515.5|2524|2518|2521.5|2515.5|24
1710814800000|2024-03-19 02:20:00|2521.8|2515.8|2521.8|2515.8|2522.3|2516.3|2521.5|2515.5|29
1710815100000|2024-03-19 02:25:00|2521.5|2515.5|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|17
1710815400000|2024-03-19 02:30:00|2521.3|2515.3|2526.8|2520.8|2527.3|2521.3|2520.3|2514.3|38
1710815700000|2024-03-19 02:35:00|2526.3|2520.3|2525.5|2519.5|2527.3|2521.3|2525.5|2519.5|28
1710816000000|2024-03-19 02:40:00|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2524.8|2518.8|27
1710816300000|2024-03-19 02:45:00|2525.5|2519.5|2525.5|2519.5|2527.3|2521.3|2525.5|2519.5|22
1710816600000|2024-03-19 02:50:00|2525.8|2519.8|2525.8|2519.8|2526.5|2520.5|2525.3|2519.3|22
1710816900000|2024-03-19 02:55:00|2526|2520|2526.3|2520.3|2527|2521|2526|2520|8
1710817200000|2024-03-19 03:00:00|2526|2520|2527.8|2521.8|2529.3|2523.3|2525.5|2519.5|24
1710817500000|2024-03-19 03:05:00|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|5
1710817800000|2024-03-19 03:10:00|2529|2523|2530.5|2524.5|2530.5|2524.5|2529|2523|13
1710818100000|2024-03-19 03:15:00|2530.8|2524.8|2530.5|2524.5|2531.3|2525.3|2530.3|2524.3|15
1710818400000|2024-03-19 03:20:00|2530.3|2524.3|2527.8|2521.8|2530.3|2524.3|2527.8|2521.8|9
1710818700000|2024-03-19 03:25:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2527|2521|12
1710819000000|2024-03-19 03:30:00|2529.3|2523.3|2530.3|2524.3|2531.3|2525.3|2528.5|2522.5|18
1710819300000|2024-03-19 03:35:00|2530.5|2524.5|2526.5|2520.5|2531.3|2525.3|2526.5|2520.5|26
1710819600000|2024-03-19 03:40:00|2526.3|2520.3|2525.5|2519.5|2527.8|2521.8|2525.5|2519.5|25
1710819900000|2024-03-19 03:45:00|2525.3|2519.3|2524.5|2518.5|2525.8|2519.8|2524.5|2518.5|21
1710820200000|2024-03-19 03:50:00|2524.3|2518.3|2524.8|2518.8|2525|2519|2523.8|2517.8|23
1710820500000|2024-03-19 03:55:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.5|2518.5|12
1710820800000|2024-03-19 04:00:00|2524.3|2518.3|2524.3|2518.3|2524.8|2518.8|2524|2518|7
1710821100000|2024-03-19 04:05:00|2524.5|2518.5|2524.8|2518.8|2526.3|2520.3|2524.5|2518.5|15
1710821400000|2024-03-19 04:10:00|2525|2519|2524|2518|2525|2519|2524|2518|9
1710821700000|2024-03-19 04:15:00|2524.3|2518.3|2524|2518|2524.3|2518.3|2523.5|2517.5|9
1710822000000|2024-03-19 04:20:00|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2521.3|2515.3|13
1710822300000|2024-03-19 04:25:00|2522.8|2516.8|2521.8|2515.8|2523|2517|2521.8|2515.8|10
1710822600000|2024-03-19 04:30:00|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|23
1710822900000|2024-03-19 04:35:00|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|5
1710823200000|2024-03-19 04:40:00|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2520|2514|16
1710823500000|2024-03-19 04:45:00|2520.5|2514.5|2521.5|2515.5|2522.3|2516.3|2520.5|2514.5|11
1710823800000|2024-03-19 04:50:00|2521.3|2515.3|2521|2515|2521.5|2515.5|2521|2515|4
1710824100000|2024-03-19 04:55:00|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1710824400000|2024-03-19 05:00:00|2521|2515|2522.5|2516.5|2524.3|2518.3|2520.8|2514.8|25
1710824700000|2024-03-19 05:05:00|2522.8|2516.8|2521.8|2515.8|2522.8|2516.8|2521.5|2515.5|8
1710825000000|2024-03-19 05:10:00|2521.5|2515.5|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|7
1710825300000|2024-03-19 05:15:00|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1710825600000|2024-03-19 05:20:00|2522.3|2516.3|2520.8|2514.8|2522.3|2516.3|2520.8|2514.8|9
1710825900000|2024-03-19 05:25:00|2520.5|2514.5|2519|2513|2520.8|2514.8|2519|2513|23
1710826200000|2024-03-19 05:30:00|2518.8|2512.8|2518.3|2512.3|2520|2514|2517.3|2511.3|46
1710826500000|2024-03-19 05:35:00|2518|2512|2514.3|2508.3|2518.8|2512.8|2513.5|2507.5|65
1710826800000|2024-03-19 05:40:00|2514|2508|2516.5|2510.5|2516.8|2510.8|2513|2507|143
1710827100000|2024-03-19 05:45:00|2516.3|2510.3|2513|2507|2517|2511|2513|2507|58
1710827400000|2024-03-19 05:50:00|2513.3|2507.3|2507.8|2501.8|2513.3|2507.3|2507.5|2501.5|65
1710827700000|2024-03-19 05:55:00|2508|2502|2508.3|2502.3|2508.8|2502.8|2507.3|2501.3|48
1710828000000|2024-03-19 06:00:00|2508|2502|2507.5|2501.5|2509|2503|2507.3|2501.3|55
1710828300000|2024-03-19 06:05:00|2507.3|2501.3|2506.3|2500.3|2508.8|2502.8|2506|2500|84
1710828600000|2024-03-19 06:10:00|2506|2500|2506.5|2500.5|2508.3|2502.3|2505.3|2499.3|106
1710828900000|2024-03-19 06:15:00|2506.8|2500.8|2507.5|2501.5|2509.8|2503.8|2506.8|2500.8|92
1710829200000|2024-03-19 06:20:00|2507.8|2501.8|2507.5|2501.5|2508.5|2502.5|2505.8|2499.8|49
1710829500000|2024-03-19 06:25:00|2507.3|2501.3|2508.5|2502.5|2510.3|2504.3|2506.3|2500.3|62
1710829800000|2024-03-19 06:30:00|2508.8|2502.8|2508.5|2502.5|2511.8|2505.8|2508.5|2502.5|58
1710830100000|2024-03-19 06:35:00|2508.3|2502.3|2508.5|2502.5|2510.5|2504.5|2508.3|2502.3|33
1710830400000|2024-03-19 06:40:00|2508.8|2502.8|2509.8|2503.8|2510.3|2504.3|2508|2502|55
1710830700000|2024-03-19 06:45:00|2510|2504|2511|2505|2511.3|2505.3|2509.8|2503.8|47
1710831000000|2024-03-19 06:50:00|2511.8|2505.8|2510.8|2504.8|2511.8|2505.8|2509|2503|36
1710831300000|2024-03-19 06:55:00|2511|2505|2512|2506|2512.5|2506.5|2510.8|2504.8|39
1710831600000|2024-03-19 07:00:00|2511.8|2505.8|2513.5|2507.5|2514.5|2508.5|2511.8|2505.8|23
1710831900000|2024-03-19 07:05:00|2513.8|2507.8|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|23
1710832200000|2024-03-19 07:10:00|2513.8|2507.8|2512.8|2506.8|2514|2508|2512.5|2506.5|21
1710832500000|2024-03-19 07:15:00|2513|2507|2512.8|2506.8|2513.8|2507.8|2512.5|2506.5|13
1710832800000|2024-03-19 07:20:00|2513.8|2507.8|2515.8|2509.8|2518|2512|2513.8|2507.8|31
1710833100000|2024-03-19 07:25:00|2516|2510|2517.5|2511.5|2517.8|2511.8|2515.5|2509.5|18
1710833400000|2024-03-19 07:30:00|2517.8|2511.8|2514.8|2508.8|2518|2512|2514.8|2508.8|39
1710833700000|2024-03-19 07:35:00|2515|2509|2514|2508|2515.3|2509.3|2513.5|2507.5|30
1710834000000|2024-03-19 07:40:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2512.5|2506.5|34
1710834300000|2024-03-19 07:45:00|2513.8|2507.8|2512.3|2506.3|2513.8|2507.8|2511.8|2505.8|21
1710834600000|2024-03-19 07:50:00|2512|2506|2512.5|2506.5|2514.3|2508.3|2511.5|2505.5|30
1710834900000|2024-03-19 07:55:00|2513.3|2507.3|2511.4|2505.4|2514.6|2508.6|2510.9|2504.9|53
1710835200000|2024-03-19 08:00:00|2511.5|2505.5|2512.8|2506.8|2515.6|2509.6|2510.4|2504.4|80
1710835500000|2024-03-19 08:05:00|2512.5|2506.5|2512.9|2506.9|2512.9|2506.9|2509.4|2503.4|73
1710835800000|2024-03-19 08:10:00|2512.6|2506.6|2511.4|2505.4|2516.6|2510.6|2511.4|2505.4|72
1710836100000|2024-03-19 08:15:00|2511.6|2505.6|2511.4|2505.4|2513.6|2507.6|2511.1|2505.1|51
1710836400000|2024-03-19 08:20:00|2511.1|2505.1|2510.4|2504.4|2511.6|2505.6|2509.4|2503.4|45
1710836700000|2024-03-19 08:25:00|2510.1|2504.1|2511.1|2505.1|2511.9|2505.9|2509.6|2503.6|51
1710837000000|2024-03-19 08:30:00|2511.4|2505.4|2508.1|2502.1|2511.4|2505.4|2508.1|2502.1|37
1710837300000|2024-03-19 08:35:00|2508.4|2502.4|2509.1|2503.1|2510.6|2504.6|2507.9|2501.9|29
1710837600000|2024-03-19 08:40:00|2508.9|2502.9|2509.6|2503.6|2510.4|2504.4|2508.9|2502.9|22
1710837900000|2024-03-19 08:45:00|2509.4|2503.4|2509.6|2503.6|2511.1|2505.1|2509.4|2503.4|17
1710838200000|2024-03-19 08:50:00|2509.4|2503.4|2511.9|2505.9|2511.9|2505.9|2509.4|2503.4|14
1710838500000|2024-03-19 08:55:00|2511.6|2505.6|2515.4|2509.4|2515.4|2509.4|2511.6|2505.6|53
1710838800000|2024-03-19 09:00:00|2515.6|2509.6|2499.1|2493.1|2516.1|2510.1|2497.4|2491.4|162
1710839100000|2024-03-19 09:05:00|2498.9|2492.9|2500.4|2494.4|2500.6|2494.6|2497.5|2491.5|94
1710839400000|2024-03-19 09:10:00|2500.6|2494.6|2498.6|2492.6|2503.4|2497.4|2497.6|2491.6|95
1710839700000|2024-03-19 09:15:00|2498.4|2492.4|2499.6|2493.6|2500.4|2494.4|2496.1|2490.1|67
1710840000000|2024-03-19 09:20:00|2499.9|2493.9|2501.6|2495.6|2502.9|2496.9|2499.4|2493.4|49
1710840300000|2024-03-19 09:25:00|2501.9|2495.9|2496.4|2490.4|2503.6|2497.6|2496.4|2490.4|64
1710840600000|2024-03-19 09:30:00|2496.1|2490.1|2497.4|2491.4|2501.6|2495.6|2495.4|2489.4|75
1710840900000|2024-03-19 09:35:00|2497.1|2491.1|2495.1|2489.1|2497.6|2491.6|2493.6|2487.6|60
1710841200000|2024-03-19 09:40:00|2494.9|2488.9|2493.6|2487.6|2495.6|2489.6|2493.4|2487.4|44
1710841500000|2024-03-19 09:45:00|2493.4|2487.4|2490.4|2484.4|2493.4|2487.4|2488.3|2482.3|81
1710841800000|2024-03-19 09:50:00|2490.1|2484.1|2495.4|2489.4|2496.9|2490.9|2489.6|2483.6|49
1710842100000|2024-03-19 09:55:00|2495.1|2489.1|2494.9|2488.9|2495.6|2489.6|2494.6|2488.6|32
1710842400000|2024-03-19 10:00:00|2495.1|2489.1|2492.9|2486.9|2495.6|2489.6|2492.1|2486.1|40
1710842700000|2024-03-19 10:05:00|2492.6|2486.6|2492.9|2486.9|2493.1|2487.1|2490.4|2484.4|42
1710843000000|2024-03-19 10:10:00|2493.1|2487.1|2493.1|2487.1|2495.6|2489.6|2491.6|2485.6|40
1710843300000|2024-03-19 10:15:00|2492.9|2486.9|2494.9|2488.9|2494.9|2488.9|2491.6|2485.6|45
1710843600000|2024-03-19 10:20:00|2495.1|2489.1|2495.1|2489.1|2495.6|2489.6|2493.6|2487.6|50
1710843900000|2024-03-19 10:25:00|2495.4|2489.4|2495.1|2489.1|2495.9|2489.9|2493.9|2487.9|39
1710844200000|2024-03-19 10:30:00|2495.4|2489.4|2495.6|2489.6|2496.6|2490.6|2494.4|2488.4|24
1710844500000|2024-03-19 10:35:00|2495.9|2489.9|2493.4|2487.4|2495.9|2489.9|2493.1|2487.1|31
1710844800000|2024-03-19 10:40:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2492.6|2486.6|16
1710845100000|2024-03-19 10:45:00|2494.9|2488.9|2495.9|2489.9|2495.9|2489.9|2494.4|2488.4|24
1710845400000|2024-03-19 10:50:00|2495.6|2489.6|2494.1|2488.1|2496.1|2490.1|2494.1|2488.1|19
1710845700000|2024-03-19 10:55:00|2493.9|2487.9|2491.4|2485.4|2494.4|2488.4|2490.9|2484.9|33
1710846000000|2024-03-19 11:00:00|2491.6|2485.6|2490.9|2484.9|2492.4|2486.4|2488.9|2482.9|70
1710846300000|2024-03-19 11:05:00|2490.6|2484.6|2490.1|2484.1|2492.4|2486.4|2489.4|2483.4|42
1710846600000|2024-03-19 11:10:00|2489.9|2483.9|2490.4|2484.4|2491.1|2485.1|2489.1|2483.1|35
1710846900000|2024-03-19 11:15:00|2490.6|2484.6|2493.6|2487.6|2493.6|2487.6|2489.9|2483.9|25
1710847200000|2024-03-19 11:20:00|2493.9|2487.9|2491.9|2485.9|2494.1|2488.1|2490.9|2484.9|36
1710847500000|2024-03-19 11:25:00|2492.1|2486.1|2495.1|2489.1|2495.9|2489.9|2491.9|2485.9|39
1710847800000|2024-03-19 11:30:00|2494.9|2488.9|2494.4|2488.4|2495.9|2489.9|2493.4|2487.4|37
1710848100000|2024-03-19 11:35:00|2494.6|2488.6|2495.4|2489.4|2495.9|2489.9|2494.1|2488.1|26
1710848400000|2024-03-19 11:40:00|2495.9|2489.9|2494.9|2488.9|2496.1|2490.1|2493.6|2487.6|39
1710848700000|2024-03-19 11:45:00|2495.1|2489.1|2496.6|2490.6|2497.1|2491.1|2493.9|2487.9|46
1710849000000|2024-03-19 11:50:00|2496.9|2490.9|2496.6|2490.6|2497.9|2491.9|2496.4|2490.4|58
1710849300000|2024-03-19 11:55:00|2496.9|2490.9|2496.9|2490.9|2498.9|2492.9|2496.1|2490.1|59
1710849600000|2024-03-19 12:00:00|2497.1|2491.1|2498.4|2492.4|2498.6|2492.6|2496.9|2490.9|74
1710849900000|2024-03-19 12:05:00|2498.6|2492.6|2498.6|2492.6|2498.9|2492.9|2497.1|2491.1|70
1710850200000|2024-03-19 12:10:00|2498.9|2492.9|2511.1|2505.1|2515.9|2509.9|2498.6|2492.6|91
1710850500000|2024-03-19 12:15:00|2510.1|2504.1|2508.4|2502.4|2513.4|2507.4|2507.8|2501.8|102
1710850800000|2024-03-19 12:20:00|2508.1|2502.1|2505.1|2499.1|2508.9|2502.9|2504.4|2498.4|96
1710851100000|2024-03-19 12:25:00|2505.4|2499.4|2505.4|2499.4|2506.9|2500.9|2504.1|2498.1|78
1710851400000|2024-03-19 12:30:00|2506.1|2500.1|2506.9|2500.9|2508.4|2502.4|2505.4|2499.4|82
1710851700000|2024-03-19 12:35:00|2506.6|2500.6|2510.6|2504.6|2510.6|2504.6|2506.4|2500.4|69
1710852000000|2024-03-19 12:40:00|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2507.4|2501.4|60
1710852300000|2024-03-19 12:45:00|2510.6|2504.6|2509.6|2503.6|2510.9|2504.9|2507.4|2501.4|72
1710852600000|2024-03-19 12:50:00|2509.9|2503.9|2508.9|2502.9|2510.6|2504.6|2504.4|2498.4|106
1710852900000|2024-03-19 12:55:00|2508.6|2502.6|2509.1|2503.1|2509.6|2503.6|2507.6|2501.6|66
1710853200000|2024-03-19 13:00:00|2509.4|2503.4|2510.4|2504.4|2513.1|2507.1|2509.4|2503.4|131
1710853500000|2024-03-19 13:05:00|2510.1|2504.1|2510.6|2504.6|2512.1|2506.1|2506.6|2500.6|154
1710853800000|2024-03-19 13:10:00|2510.4|2504.4|2515.1|2509.1|2516.6|2510.6|2509.6|2503.6|145
1710854100000|2024-03-19 13:15:00|2515.4|2509.4|2515.9|2509.9|2520.1|2514.1|2514.6|2508.6|149
1710854400000|2024-03-19 13:20:00|2516.1|2510.1|2516.9|2510.9|2519.9|2513.9|2515.1|2509.1|119
1710854700000|2024-03-19 13:25:00|2517.1|2511.1|2517.9|2511.9|2518.1|2512.1|2513.1|2507.1|93
1710855000000|2024-03-19 13:30:00|2518.1|2512.1|2519.4|2513.4|2521.9|2515.9|2516.6|2510.6|114
1710855300000|2024-03-19 13:35:00|2519.1|2513.1|2519.1|2513.1|2520.4|2514.4|2516.4|2510.4|99
1710855600000|2024-03-19 13:40:00|2518.9|2512.9|2516.9|2510.9|2520.1|2514.1|2516.1|2510.1|82
1710855900000|2024-03-19 13:45:00|2517.1|2511.1|2517.4|2511.4|2518.1|2512.1|2515.1|2509.1|69
1710856200000|2024-03-19 13:50:00|2517.1|2511.1|2514.4|2508.4|2517.6|2511.6|2514.4|2508.4|70
1710856500000|2024-03-19 13:55:00|2514.1|2508.1|2511.9|2505.9|2514.4|2508.4|2511.4|2505.4|32
1710856800000|2024-03-19 14:00:00|2512.1|2506.1|2508.4|2502.4|2512.4|2506.4|2508.1|2502.1|53
1710857100000|2024-03-19 14:05:00|2508.6|2502.6|2504.9|2498.9|2509.6|2503.6|2504.9|2498.9|69
1710857400000|2024-03-19 14:10:00|2504.6|2498.6|2505.4|2499.4|2506.6|2500.6|2504.6|2498.6|51
1710857700000|2024-03-19 14:15:00|2505.6|2499.6|2505.4|2499.4|2507.9|2501.9|2504.1|2498.1|96
1710858000000|2024-03-19 14:20:00|2505.1|2499.1|2508.4|2502.4|2509.4|2503.4|2503.4|2497.4|122
1710858300000|2024-03-19 14:25:00|2508.1|2502.1|2507.6|2501.6|2508.6|2502.6|2504.6|2498.6|85
1710858600000|2024-03-19 14:30:00|2507.4|2501.4|2505.4|2499.4|2508.6|2502.6|2504.4|2498.4|91
1710858900000|2024-03-19 14:35:00|2505.1|2499.1|2506.4|2500.4|2507.1|2501.1|2504.6|2498.6|109
1710859200000|2024-03-19 14:40:00|2506.6|2500.6|2509.9|2503.9|2509.9|2503.9|2505.6|2499.6|71
1710859500000|2024-03-19 14:45:00|2510.1|2504.1|2512.9|2506.9|2513.6|2507.6|2509.9|2503.9|61
1710859800000|2024-03-19 14:50:00|2512.6|2506.6|2516.4|2510.4|2517.6|2511.6|2512.4|2506.4|90
1710860100000|2024-03-19 14:55:00|2516.1|2510.1|2517.4|2511.4|2519.1|2513.1|2516.1|2510.1|72
1710860400000|2024-03-19 15:00:00|2517.1|2511.1|2516.6|2510.6|2517.4|2511.4|2515.6|2509.6|54
1710860700000|2024-03-19 15:05:00|2516.4|2510.4|2517.1|2511.1|2517.4|2511.4|2515.9|2509.9|59
1710861000000|2024-03-19 15:10:00|2517.4|2511.4|2517.6|2511.6|2518.6|2512.6|2517.1|2511.1|43
1710861300000|2024-03-19 15:15:00|2517.9|2511.9|2517.4|2511.4|2518.4|2512.4|2517.1|2511.1|62
1710861600000|2024-03-19 15:20:00|2517.1|2511.1|2515.6|2509.6|2517.1|2511.1|2515.6|2509.6|53
1710861900000|2024-03-19 15:25:00|2515.9|2509.9|2516.4|2510.4|2516.6|2510.6|2514.9|2508.9|33
1710862200000|2024-03-19 15:30:00|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2515.6|2509.6|31
1710862500000|2024-03-19 15:35:00|2516.6|2510.6|2517.4|2511.4|2518.9|2512.9|2516.6|2510.6|34
1710862800000|2024-03-19 15:40:00|2517.1|2511.1|2512.4|2506.4|2517.4|2511.4|2511.4|2505.4|66
1710863100000|2024-03-19 15:45:00|2512.6|2506.6|2515.4|2509.4|2515.6|2509.6|2512.6|2506.6|28
1710863400000|2024-03-19 15:50:00|2515.1|2509.1|2515.4|2509.4|2515.6|2509.6|2514.6|2508.6|25
1710863700000|2024-03-19 15:55:00|2515.6|2509.6|2513.4|2507.4|2515.9|2509.9|2512.9|2506.9|59
1710864000000|2024-03-19 16:00:00|2513.1|2507.1|2517.1|2511.1|2517.1|2511.1|2513.1|2507.1|24
1710864300000|2024-03-19 16:05:00|2516.9|2510.9|2517.6|2511.6|2517.6|2511.6|2515.6|2509.6|35
1710864600000|2024-03-19 16:10:00|2517.4|2511.4|2511.9|2505.9|2517.4|2511.4|2511.9|2505.9|32
1710864900000|2024-03-19 16:15:00|2511.6|2505.6|2512.4|2506.4|2514.1|2508.1|2510.4|2504.4|31
1710865200000|2024-03-19 16:20:00|2512.1|2506.1|2512.9|2506.9|2512.9|2506.9|2511.9|2505.9|13
1710865500000|2024-03-19 16:25:00|2512.4|2506.4|2511.9|2505.9|2512.6|2506.6|2510.9|2504.9|59
1710865800000|2024-03-19 16:30:00|2511.6|2505.6|2513.4|2507.4|2513.4|2507.4|2509.6|2503.6|55
1710866100000|2024-03-19 16:35:00|2513.1|2507.1|2509.9|2503.9|2513.4|2507.4|2506.4|2500.4|112
1710866400000|2024-03-19 16:40:00|2510.1|2504.1|2509.9|2503.9|2511.1|2505.1|2509.6|2503.6|41
1710866700000|2024-03-19 16:45:00|2509.6|2503.6|2508.6|2502.6|2510.6|2504.6|2508.6|2502.6|21
1710867000000|2024-03-19 16:50:00|2508.9|2502.9|2509.1|2503.1|2509.6|2503.6|2507.6|2501.6|27
1710867300000|2024-03-19 16:55:00|2509.3|2503.3|2508.5|2502.5|2509.5|2503.5|2506.6|2500.6|56
1710867600000|2024-03-19 17:00:00|2508.3|2502.3|2507.3|2501.3|2509.3|2503.3|2507|2501|44
1710867900000|2024-03-19 17:05:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2506.9|2500.9|33
1710868200000|2024-03-19 17:10:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|11
1710868500000|2024-03-19 17:15:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.5|2500.5|15
1710868800000|2024-03-19 17:20:00|2507.3|2501.3|2505.6|2499.6|2507.5|2501.5|2505.6|2499.6|13
1710869100000|2024-03-19 17:25:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|11
1710869400000|2024-03-19 17:30:00|2505.3|2499.3|2504.9|2498.9|2505.3|2499.3|2503.9|2497.9|17
1710869700000|2024-03-19 17:35:00|2505|2499|2504.9|2498.9|2505|2499|2504.4|2498.4|16
1710870000000|2024-03-19 17:40:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2504.4|2498.4|16
1710870300000|2024-03-19 17:45:00|2505|2499|2505.8|2499.8|2505.8|2499.8|2504.9|2498.9|18
1710870600000|2024-03-19 17:50:00|2505.5|2499.5|2505.1|2499.1|2505.8|2499.8|2504.6|2498.6|35
1710870900000|2024-03-19 17:55:00|2505.3|2499.3|2506|2500|2506.3|2500.3|2505.3|2499.3|12
1710871200000|2024-03-19 18:00:00|2506.3|2500.3|2504.8|2498.8|2506.5|2500.5|2504.8|2498.8|26
1710871500000|2024-03-19 18:05:00|2505|2499|2505.1|2499.1|2505.5|2499.5|2504.9|2498.9|10
1710871800000|2024-03-19 18:10:00|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.8|2498.8|12
1710872100000|2024-03-19 18:15:00|2504.8|2498.8|2504.4|2498.4|2504.9|2498.9|2503.4|2497.4|8
1710872400000|2024-03-19 18:20:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1710872700000|2024-03-19 18:25:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.6|2497.6|3
1710873000000|2024-03-19 18:30:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1710873300000|2024-03-19 18:35:00|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|8
1710873600000|2024-03-19 18:40:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1710873900000|2024-03-19 18:45:00|2504.5|2498.5|2504.8|2498.8|2504.9|2498.9|2504.5|2498.5|4
1710874200000|2024-03-19 18:50:00|2504.9|2498.9|2505.1|2499.1|2505.3|2499.3|2504.9|2498.9|8
1710874500000|2024-03-19 18:55:00|2505.3|2499.3|2511|2492.3|2511.5|2499.3|2505.1|2492.3|7
1710896400000|2024-03-20 01:00:00|2507.4|2501.4|2507.6|2501.6|2508.6|2502.6|2506.8|2500.8|36
1710896700000|2024-03-20 01:05:00|2507.4|2501.4|2503.8|2497.8|2507.4|2501.4|2503.8|2497.8|135
1710897000000|2024-03-20 01:10:00|2503.5|2497.5|2504.4|2498.4|2505.1|2499.1|2502.3|2496.3|61
1710897300000|2024-03-20 01:15:00|2504.6|2498.6|2505.5|2499.5|2507|2501|2504.5|2498.5|37
1710897600000|2024-03-20 01:20:00|2505.3|2499.3|2504.5|2498.5|2506.8|2500.8|2503.3|2497.3|50
1710897900000|2024-03-20 01:25:00|2504.8|2498.8|2505|2499|2505.3|2499.3|2504.5|2498.5|14
1710898200000|2024-03-20 01:30:00|2505.3|2499.3|2509|2503|2510|2504|2504.5|2498.5|61
1710898500000|2024-03-20 01:35:00|2508.8|2502.8|2511.3|2505.3|2512.3|2506.3|2508.8|2502.8|54
1710898800000|2024-03-20 01:40:00|2511|2505|2514.5|2508.5|2515.5|2509.5|2510.8|2504.8|76
1710899100000|2024-03-20 01:45:00|2514.8|2508.8|2519.3|2513.3|2519.8|2513.8|2514|2508|89
1710899400000|2024-03-20 01:50:00|2518.8|2512.8|2517.3|2511.3|2519.5|2513.5|2517.3|2511.3|26
1710899700000|2024-03-20 01:55:00|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516.3|2510.3|11
1710900000000|2024-03-20 02:00:00|2516|2510|2515|2509|2516.3|2510.3|2514.3|2508.3|57
1710900300000|2024-03-20 02:05:00|2514.8|2508.8|2519.5|2513.5|2520|2514|2514.8|2508.8|44
1710900600000|2024-03-20 02:10:00|2519.3|2513.3|2523.3|2517.3|2523.3|2517.3|2519.3|2513.3|62
1710900900000|2024-03-20 02:15:00|2523|2517|2518.8|2512.8|2523|2517|2518.5|2512.5|23
1710901200000|2024-03-20 02:20:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|5
1710901500000|2024-03-20 02:25:00|2518.8|2512.8|2519.5|2513.5|2519.8|2513.8|2518.5|2512.5|8
1710901800000|2024-03-20 02:30:00|2519.8|2513.8|2521.8|2515.8|2524.5|2518.5|2519.8|2513.8|68
1710902100000|2024-03-20 02:35:00|2522|2516|2526.3|2520.3|2526.3|2520.3|2522|2516|18
1710902400000|2024-03-20 02:40:00|2526.5|2520.5|2528.5|2522.5|2529.5|2523.5|2526.3|2520.3|30
1710902700000|2024-03-20 02:45:00|2528|2522|2526.5|2520.5|2528|2522|2525.8|2519.8|25
1710903000000|2024-03-20 02:50:00|2526.8|2520.8|2521.3|2515.3|2527|2521|2520.3|2514.3|46
1710903300000|2024-03-20 02:55:00|2521.5|2515.5|2523.5|2517.5|2524.5|2518.5|2521|2515|33
1710903600000|2024-03-20 03:00:00|2523.3|2517.3|2519.5|2513.5|2523.5|2517.5|2519.3|2513.3|48
1710903900000|2024-03-20 03:05:00|2519.8|2513.8|2518|2512|2520|2514|2518|2512|46
1710904200000|2024-03-20 03:10:00|2518.8|2512.8|2520.8|2514.8|2522.3|2516.3|2518.5|2512.5|47
1710904500000|2024-03-20 03:15:00|2520.5|2514.5|2520.5|2514.5|2521.3|2515.3|2519.3|2513.3|35
1710904800000|2024-03-20 03:20:00|2520.8|2514.8|2520.8|2514.8|2522.3|2516.3|2519.8|2513.8|28
1710905100000|2024-03-20 03:25:00|2520.5|2514.5|2524|2518|2525|2519|2520|2514|55
1710905400000|2024-03-20 03:30:00|2523.8|2517.8|2526.3|2520.3|2527.5|2521.5|2523.8|2517.8|29
1710905700000|2024-03-20 03:35:00|2526.5|2520.5|2526|2520|2527.3|2521.3|2526|2520|11
1710906000000|2024-03-20 03:40:00|2525.8|2519.8|2525.3|2519.3|2526.5|2520.5|2524.8|2518.8|16
1710906300000|2024-03-20 03:45:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1710906600000|2024-03-20 03:50:00|2525.5|2519.5|2524|2518|2526.3|2520.3|2524|2518|11
1710906900000|2024-03-20 03:55:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|5
1710907200000|2024-03-20 04:00:00|2524.5|2518.5|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|6
1710907500000|2024-03-20 04:05:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|5
1710907800000|2024-03-20 04:10:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|7
1710908100000|2024-03-20 04:15:00|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|6
1710908400000|2024-03-20 04:20:00|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|7
1710908700000|2024-03-20 04:25:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1710909000000|2024-03-20 04:30:00|2523.5|2517.5|2521|2515|2523.5|2517.5|2520.8|2514.8|13
1710909300000|2024-03-20 04:35:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|6
1710909600000|2024-03-20 04:40:00|2520.3|2514.3|2521.8|2515.8|2521.8|2515.8|2520.3|2514.3|8
1710909900000|2024-03-20 04:45:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1710910200000|2024-03-20 04:50:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.3|2514.3|7
1710910500000|2024-03-20 04:55:00|2521|2515|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|5
1710910800000|2024-03-20 05:00:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|8
1710911100000|2024-03-20 05:05:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|8
1710911400000|2024-03-20 05:10:00|2521|2515|2518.5|2512.5|2521.3|2515.3|2517.5|2511.5|14
1710911700000|2024-03-20 05:15:00|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1710912000000|2024-03-20 05:20:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|4
1710912300000|2024-03-20 05:25:00|2518.8|2512.8|2519.8|2513.8|2520|2514|2518.8|2512.8|11
1710912600000|2024-03-20 05:30:00|2519.5|2513.5|2517.5|2511.5|2521.8|2515.8|2517.3|2511.3|79
1710912900000|2024-03-20 05:35:00|2517.3|2511.3|2514.3|2508.3|2517.3|2511.3|2513.3|2507.3|59
1710913200000|2024-03-20 05:40:00|2514.5|2508.5|2517.5|2511.5|2517.5|2511.5|2512.8|2506.8|73
1710913500000|2024-03-20 05:45:00|2517.3|2511.3|2519|2513|2519|2513|2517|2511|30
1710913800000|2024-03-20 05:50:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518|2512|17
1710914100000|2024-03-20 05:55:00|2519|2513|2519.8|2513.8|2520.3|2514.3|2518.5|2512.5|32
1710914400000|2024-03-20 06:00:00|2520|2514|2518.3|2512.3|2520|2514|2518.3|2512.3|32
1710914700000|2024-03-20 06:05:00|2518.5|2512.5|2516.3|2510.3|2518.5|2512.5|2516.3|2510.3|8
1710915000000|2024-03-20 06:10:00|2516|2510|2519.8|2513.8|2519.8|2513.8|2515.3|2509.3|38
1710915300000|2024-03-20 06:15:00|2520|2514|2520.8|2514.8|2520.8|2514.8|2518.3|2512.3|26
1710915600000|2024-03-20 06:20:00|2521|2515|2521|2515|2522.3|2516.3|2520.8|2514.8|24
1710915900000|2024-03-20 06:25:00|2520.8|2514.8|2518.8|2512.8|2521.3|2515.3|2518.8|2512.8|25
1710916200000|2024-03-20 06:30:00|2519|2513|2515.8|2509.8|2519.3|2513.3|2514.8|2508.8|46
1710916500000|2024-03-20 06:35:00|2515.5|2509.5|2514.3|2508.3|2516.8|2510.8|2513.3|2507.3|47
1710916800000|2024-03-20 06:40:00|2514.5|2508.5|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|39
1710917100000|2024-03-20 06:45:00|2515.8|2509.8|2518.3|2512.3|2518.5|2512.5|2515.3|2509.3|19
1710917400000|2024-03-20 06:50:00|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2515.5|2509.5|36
1710917700000|2024-03-20 06:55:00|2518|2512|2518.3|2512.3|2519.5|2513.5|2515.5|2509.5|78
1710918000000|2024-03-20 07:00:00|2518.8|2512.8|2517.3|2511.3|2518.8|2512.8|2517.3|2511.3|18
1710918300000|2024-03-20 07:05:00|2517.5|2511.5|2517.8|2511.8|2518.5|2512.5|2517.3|2511.3|10
1710918600000|2024-03-20 07:10:00|2518|2512|2511.5|2505.5|2518.5|2512.5|2511|2505|35
1710918900000|2024-03-20 07:15:00|2511.3|2505.3|2509.3|2503.3|2511.3|2505.3|2507|2501|67
1710919200000|2024-03-20 07:20:00|2509|2503|2508.8|2502.8|2509.3|2503.3|2506.8|2500.8|84
1710919500000|2024-03-20 07:25:00|2508.5|2502.5|2510|2504|2510.3|2504.3|2507.8|2501.8|31
1710919800000|2024-03-20 07:30:00|2509.8|2503.8|2509.5|2503.5|2510|2504|2507.8|2501.8|38
1710920100000|2024-03-20 07:35:00|2509.8|2503.8|2508.8|2502.8|2510|2504|2508.8|2502.8|23
1710920400000|2024-03-20 07:40:00|2508.5|2502.5|2509|2503|2509|2503|2508|2502|18
1710920700000|2024-03-20 07:45:00|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|14
1710921000000|2024-03-20 07:50:00|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.5|2502.5|17
1710921300000|2024-03-20 07:55:00|2508.5|2502.5|2511.6|2505.6|2511.6|2505.6|2508.5|2502.5|27
1710921600000|2024-03-20 08:00:00|2511.4|2505.4|2506.4|2500.4|2511.6|2505.6|2506.1|2500.1|81
1710921900000|2024-03-20 08:05:00|2506.6|2500.6|2506.4|2500.4|2507.1|2501.1|2505.4|2499.4|29
1710922200000|2024-03-20 08:10:00|2506.1|2500.1|2505.6|2499.6|2506.4|2500.4|2505.4|2499.4|12
1710922500000|2024-03-20 08:15:00|2505.9|2499.9|2504.6|2498.6|2505.9|2499.9|2502.9|2496.9|40
1710922800000|2024-03-20 08:20:00|2504.9|2498.9|2508.4|2502.4|2508.4|2502.4|2503.6|2497.6|34
1710923100000|2024-03-20 08:25:00|2508.1|2502.1|2509.4|2503.4|2510.1|2504.1|2507.6|2501.6|27
1710923400000|2024-03-20 08:30:00|2509.6|2503.6|2510.1|2504.1|2511.1|2505.1|2509.4|2503.4|30
1710923700000|2024-03-20 08:35:00|2509.9|2503.9|2509.9|2503.9|2510.9|2504.9|2509.6|2503.6|29
1710924000000|2024-03-20 08:40:00|2510.1|2504.1|2508.4|2502.4|2510.6|2504.6|2508.4|2502.4|23
1710924300000|2024-03-20 08:45:00|2508.6|2502.6|2510.1|2504.1|2510.9|2504.9|2508.4|2502.4|25
1710924600000|2024-03-20 08:50:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2508.6|2502.6|21
1710924900000|2024-03-20 08:55:00|2510.1|2504.1|2510.4|2504.4|2512.4|2506.4|2510.1|2504.1|40
1710925200000|2024-03-20 09:00:00|2510.1|2504.1|2500.9|2494.9|2510.1|2504.1|2500.3|2494.3|109
1710925500000|2024-03-20 09:05:00|2500.6|2494.6|2500.4|2494.4|2501.4|2495.4|2497.1|2491.1|81
1710925800000|2024-03-20 09:10:00|2500.1|2494.1|2500.1|2494.1|2500.6|2494.6|2498.4|2492.4|29
1710926100000|2024-03-20 09:15:00|2500.4|2494.4|2504.4|2498.4|2504.4|2498.4|2500.4|2494.4|46
1710926400000|2024-03-20 09:20:00|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2502.4|2496.4|37
1710926700000|2024-03-20 09:25:00|2503.9|2497.9|2502.6|2496.6|2504.1|2498.1|2501.9|2495.9|26
1710927000000|2024-03-20 09:30:00|2502.9|2496.9|2503.9|2497.9|2504.1|2498.1|2501.9|2495.9|24
1710927300000|2024-03-20 09:35:00|2503.6|2497.6|2501.6|2495.6|2503.6|2497.6|2501.1|2495.1|19
1710927600000|2024-03-20 09:40:00|2501.4|2495.4|2501.6|2495.6|2502.6|2496.6|2501.4|2495.4|21
1710927900000|2024-03-20 09:45:00|2501.4|2495.4|2499.9|2493.9|2502.1|2496.1|2499.9|2493.9|19
1710928200000|2024-03-20 09:50:00|2500.1|2494.1|2497.6|2491.6|2500.6|2494.6|2497.6|2491.6|15
1710928500000|2024-03-20 09:55:00|2497.4|2491.4|2501.1|2495.1|2501.6|2495.6|2497.4|2491.4|17
1710928800000|2024-03-20 10:00:00|2501.4|2495.4|2501.1|2495.1|2502.4|2496.4|2500.9|2494.9|26
1710929100000|2024-03-20 10:05:00|2501.4|2495.4|2501.9|2495.9|2502.4|2496.4|2501.1|2495.1|19
1710929400000|2024-03-20 10:10:00|2502.1|2496.1|2501.6|2495.6|2502.6|2496.6|2501.6|2495.6|6
1710929700000|2024-03-20 10:15:00|2501.4|2495.4|2501.9|2495.9|2502.4|2496.4|2501.1|2495.1|16
1710930000000|2024-03-20 10:20:00|2502.1|2496.1|2501.6|2495.6|2502.6|2496.6|2501.4|2495.4|15
1710930300000|2024-03-20 10:25:00|2501.4|2495.4|2502.1|2496.1|2502.1|2496.1|2500.9|2494.9|6
1710930600000|2024-03-20 10:30:00|2502.4|2496.4|2504.4|2498.4|2505.6|2499.6|2502.4|2496.4|31
1710930900000|2024-03-20 10:35:00|2504.6|2498.6|2504.1|2498.1|2505.1|2499.1|2503.6|2497.6|24
1710931200000|2024-03-20 10:40:00|2504.4|2498.4|2504.9|2498.9|2505.4|2499.4|2504.4|2498.4|11
1710931500000|2024-03-20 10:45:00|2505.1|2499.1|2504.1|2498.1|2505.9|2499.9|2504.1|2498.1|10
1710931800000|2024-03-20 10:50:00|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2503.6|2497.6|16
1710932100000|2024-03-20 10:55:00|2504.6|2498.6|2504.9|2498.9|2505.1|2499.1|2504.4|2498.4|14
1710932400000|2024-03-20 11:00:00|2505.1|2499.1|2505.9|2499.9|2506.1|2500.1|2504.1|2498.1|22
1710932700000|2024-03-20 11:05:00|2506.1|2500.1|2510.4|2504.4|2510.6|2504.6|2506.1|2500.1|40
1710933000000|2024-03-20 11:10:00|2510.6|2504.6|2513.4|2507.4|2513.6|2507.6|2510.4|2504.4|24
1710933300000|2024-03-20 11:15:00|2513.1|2507.1|2513.6|2507.6|2513.9|2507.9|2512.6|2506.6|11
1710933600000|2024-03-20 11:20:00|2513.4|2507.4|2510.9|2504.9|2513.4|2507.4|2509.9|2503.9|20
1710933900000|2024-03-20 11:25:00|2510.6|2504.6|2510.9|2504.9|2511.4|2505.4|2510.4|2504.4|15
1710934200000|2024-03-20 11:30:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|19
1710934500000|2024-03-20 11:35:00|2510.4|2504.4|2510.9|2504.9|2511.6|2505.6|2509.4|2503.4|23
1710934800000|2024-03-20 11:40:00|2510.6|2504.6|2509.9|2503.9|2510.6|2504.6|2508.1|2502.1|26
1710935100000|2024-03-20 11:45:00|2509.6|2503.6|2509.1|2503.1|2510.6|2504.6|2508.9|2502.9|21
1710935400000|2024-03-20 11:50:00|2508.9|2502.9|2509.9|2503.9|2511.1|2505.1|2508.6|2502.6|28
1710935700000|2024-03-20 11:55:00|2509.6|2503.6|2510.1|2504.1|2510.6|2504.6|2509.4|2503.4|17
1710936000000|2024-03-20 12:00:00|2510.4|2504.4|2511.1|2505.1|2512.1|2506.1|2509.1|2503.1|32
1710936300000|2024-03-20 12:05:00|2510.9|2504.9|2509.6|2503.6|2510.9|2504.9|2508.6|2502.6|37
1710936600000|2024-03-20 12:10:00|2509.9|2503.9|2507.9|2501.9|2509.9|2503.9|2507.4|2501.4|26
1710936900000|2024-03-20 12:15:00|2507.6|2501.6|2507.9|2501.9|2508.6|2502.6|2506.9|2500.9|21
1710937200000|2024-03-20 12:20:00|2507.6|2501.6|2506.4|2500.4|2508.6|2502.6|2505.1|2499.1|33
1710937500000|2024-03-20 12:25:00|2506.6|2500.6|2507.9|2501.9|2508.1|2502.1|2506.6|2500.6|12
1710937800000|2024-03-20 12:30:00|2507.6|2501.6|2505.6|2499.6|2508.9|2502.9|2504.9|2498.9|45
1710938100000|2024-03-20 12:35:00|2505.9|2499.9|2506.9|2500.9|2507.4|2501.4|2505.9|2499.9|25
1710938400000|2024-03-20 12:40:00|2507.1|2501.1|2506.4|2500.4|2507.9|2501.9|2506.4|2500.4|25
1710938700000|2024-03-20 12:45:00|2506.1|2500.1|2507.6|2501.6|2507.9|2501.9|2505.9|2499.9|24
1710939000000|2024-03-20 12:50:00|2507.9|2501.9|2509.1|2503.1|2509.9|2503.9|2507.6|2501.6|59
1710939300000|2024-03-20 12:55:00|2509.4|2503.4|2508.4|2502.4|2509.4|2503.4|2506.6|2500.6|50
1710939600000|2024-03-20 13:00:00|2508.1|2502.1|2507.4|2501.4|2508.8|2502.8|2506.3|2500.3|186
1710939900000|2024-03-20 13:05:00|2507.6|2501.6|2509.4|2503.4|2509.9|2503.9|2507.3|2501.3|140
1710940200000|2024-03-20 13:10:00|2509.1|2503.1|2510.9|2504.9|2510.9|2504.9|2507.9|2501.9|114
1710940500000|2024-03-20 13:15:00|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2509.9|2503.9|50
1710940800000|2024-03-20 13:20:00|2511.6|2505.6|2511.6|2505.6|2514.1|2508.1|2510.9|2504.9|80
1710941100000|2024-03-20 13:25:00|2511.4|2505.4|2510.6|2504.6|2511.4|2505.4|2510.4|2504.4|97
1710941400000|2024-03-20 13:30:00|2510.9|2504.9|2513.6|2507.6|2515.6|2509.6|2510.4|2504.4|118
1710941700000|2024-03-20 13:35:00|2513.4|2507.4|2515.9|2509.9|2515.9|2509.9|2513.1|2507.1|60
1710942000000|2024-03-20 13:40:00|2515.6|2509.6|2515.6|2509.6|2516.4|2510.4|2513.9|2507.9|61
1710942300000|2024-03-20 13:45:00|2515.4|2509.4|2515.9|2509.9|2516.1|2510.1|2513.9|2507.9|53
1710942600000|2024-03-20 13:50:00|2515.6|2509.6|2516.4|2510.4|2516.6|2510.6|2514.9|2508.9|46
1710942900000|2024-03-20 13:55:00|2516.6|2510.6|2516.1|2510.1|2517.4|2511.4|2513.9|2507.9|66
1710943200000|2024-03-20 14:00:00|2515.9|2509.9|2516.1|2510.1|2517.1|2511.1|2513.4|2507.4|85
1710943500000|2024-03-20 14:05:00|2515.9|2509.9|2518.6|2512.6|2518.6|2512.6|2514.9|2508.9|67
1710943800000|2024-03-20 14:10:00|2518.4|2512.4|2518.6|2512.6|2519.9|2513.9|2517.4|2511.4|88
1710944100000|2024-03-20 14:15:00|2518.9|2512.9|2517.4|2511.4|2519.4|2513.4|2516.6|2510.6|56
1710944400000|2024-03-20 14:20:00|2517.6|2511.6|2514.9|2508.9|2517.9|2511.9|2513.9|2507.9|69
1710944700000|2024-03-20 14:25:00|2514.6|2508.6|2519.1|2513.1|2519.1|2513.1|2513.1|2507.1|67
1710945000000|2024-03-20 14:30:00|2519.4|2513.4|2516.4|2510.4|2519.4|2513.4|2516.1|2510.1|67
1710945300000|2024-03-20 14:35:00|2516.1|2510.1|2515.1|2509.1|2516.4|2510.4|2514.1|2508.1|64
1710945600000|2024-03-20 14:40:00|2514.9|2508.9|2513.1|2507.1|2515.1|2509.1|2512.1|2506.1|53
1710945900000|2024-03-20 14:45:00|2512.9|2506.9|2511.4|2505.4|2512.9|2506.9|2510.6|2504.6|40
1710946200000|2024-03-20 14:50:00|2511.6|2505.6|2511.6|2505.6|2512.4|2506.4|2510.6|2504.6|42
1710946500000|2024-03-20 14:55:00|2511.4|2505.4|2512.4|2506.4|2513.1|2507.1|2510.9|2504.9|35
1710946800000|2024-03-20 15:00:00|2512.1|2506.1|2513.6|2507.6|2513.9|2507.9|2511.4|2505.4|41
1710947100000|2024-03-20 15:05:00|2513.9|2507.9|2512.4|2506.4|2514.4|2508.4|2511.4|2505.4|17
1710947400000|2024-03-20 15:10:00|2512.1|2506.1|2513.4|2507.4|2513.6|2507.6|2511.1|2505.1|22
1710947700000|2024-03-20 15:15:00|2513.1|2507.1|2513.6|2507.6|2513.9|2507.9|2512.1|2506.1|13
1710948000000|2024-03-20 15:20:00|2513.4|2507.4|2512.4|2506.4|2513.4|2507.4|2510.6|2504.6|25
1710948300000|2024-03-20 15:25:00|2512.6|2506.6|2510.4|2504.4|2512.6|2506.6|2510.4|2504.4|28
1710948600000|2024-03-20 15:30:00|2510.1|2504.1|2512.1|2506.1|2512.4|2506.4|2510.1|2504.1|23
1710948900000|2024-03-20 15:35:00|2511.9|2505.9|2509.9|2503.9|2512.4|2506.4|2508.9|2502.9|30
1710949200000|2024-03-20 15:40:00|2509.6|2503.6|2509.1|2503.1|2510.4|2504.4|2509.1|2503.1|37
1710949500000|2024-03-20 15:45:00|2508.9|2502.9|2509.6|2503.6|2510.4|2504.4|2507.9|2501.9|39
1710949800000|2024-03-20 15:50:00|2509.9|2503.9|2510.4|2504.4|2510.6|2504.6|2508.4|2502.4|74
1710950100000|2024-03-20 15:55:00|2510.1|2504.1|2510.4|2504.4|2510.9|2504.9|2509.8|2503.8|97
1710950400000|2024-03-20 16:00:00|2510.1|2504.1|2511.9|2505.9|2512.1|2506.1|2509.9|2503.9|20
1710950700000|2024-03-20 16:05:00|2512.1|2506.1|2510.4|2504.4|2513.1|2507.1|2510.1|2504.1|37
1710951000000|2024-03-20 16:10:00|2510.1|2504.1|2510.6|2504.6|2510.9|2504.9|2510.1|2504.1|18
1710951300000|2024-03-20 16:15:00|2510.4|2504.4|2508.1|2502.1|2510.6|2504.6|2506.6|2500.6|46
1710951600000|2024-03-20 16:20:00|2507.9|2501.9|2511.4|2505.4|2512.9|2506.9|2507.9|2501.9|52
1710951900000|2024-03-20 16:25:00|2511.1|2505.1|2510.4|2504.4|2511.6|2505.6|2510.1|2504.1|29
1710952200000|2024-03-20 16:30:00|2510.1|2504.1|2510.9|2504.9|2511.6|2505.6|2509.9|2503.9|30
1710952500000|2024-03-20 16:35:00|2510.6|2504.6|2513.6|2507.6|2514.9|2508.9|2509.1|2503.1|70
1710952800000|2024-03-20 16:40:00|2513.9|2507.9|2514.4|2508.4|2515.1|2509.1|2512.6|2506.6|52
1710953100000|2024-03-20 16:45:00|2514.6|2508.6|2514.4|2508.4|2515.6|2509.6|2513.6|2507.6|31
1710953400000|2024-03-20 16:50:00|2514.6|2508.6|2515.4|2509.4|2516.1|2510.1|2514.6|2508.6|30
1710953700000|2024-03-20 16:55:00|2515.6|2509.6|2513|2507|2515.6|2509.6|2512.8|2506.8|52
1710954000000|2024-03-20 17:00:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2512.8|2506.8|31
1710954300000|2024-03-20 17:05:00|2513.8|2507.8|2513.5|2507.5|2514.3|2508.3|2512.9|2506.9|12
1710954600000|2024-03-20 17:10:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|11
1710954900000|2024-03-20 17:15:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|11
1710955200000|2024-03-20 17:20:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2513.5|2507.5|18
1710955500000|2024-03-20 17:25:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1710955800000|2024-03-20 17:30:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1710956100000|2024-03-20 17:35:00|2515.3|2509.3|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|4
1710956400000|2024-03-20 17:40:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.3|2508.3|11
1710956700000|2024-03-20 17:45:00|2514.5|2508.5|2514.3|2508.3|2514.8|2508.8|2513.8|2507.8|9
1710957000000|2024-03-20 17:50:00|2514.5|2508.5|2516.3|2510.3|2517|2511|2514.5|2508.5|37
1710957300000|2024-03-20 17:55:00|2516.8|2510.8|2515.1|2509.1|2517.6|2511.6|2515|2509|26
1710957600000|2024-03-20 18:00:00|2515|2509|2522.5|2516.5|2522.5|2516.5|2515|2509|43
1710957900000|2024-03-20 18:05:00|2523.3|2517.3|2521.3|2515.3|2525.4|2519.4|2520.5|2514.5|162
1710958200000|2024-03-20 18:10:00|2521.8|2515.8|2519|2513|2523.8|2517.8|2519|2513|45
1710958500000|2024-03-20 18:15:00|2519.3|2513.3|2517.8|2511.8|2520.3|2514.3|2517.8|2511.8|60
1710958800000|2024-03-20 18:20:00|2518.3|2512.3|2519.3|2513.3|2519.5|2513.5|2518.3|2512.3|28
1710959100000|2024-03-20 18:25:00|2519|2513|2519.6|2513.6|2519.6|2513.6|2518.8|2512.8|5
1710959400000|2024-03-20 18:30:00|2519.5|2513.5|2520.3|2514.3|2521.4|2515.4|2519.5|2513.5|37
1710959700000|2024-03-20 18:35:00|2520|2514|2522|2516|2522|2516|2519.5|2513.5|42
1710960000000|2024-03-20 18:40:00|2522.3|2516.3|2523.6|2517.6|2524.3|2518.3|2522.3|2516.3|20
1710960300000|2024-03-20 18:45:00|2523.9|2517.9|2524.8|2518.8|2525|2519|2523.3|2517.3|62
1710960600000|2024-03-20 18:50:00|2524.5|2518.5|2524.8|2518.8|2525|2519|2523.6|2517.6|18
1710960900000|2024-03-20 18:55:00|2531|2512.3|2531.3|2512.5|2531.5|2512.8|2530.3|2511.5|6
1710982800000|2024-03-21 01:00:00|2531.5|2525.5|2531.6|2525.6|2533.8|2527.8|2530.5|2524.5|41
1710983100000|2024-03-21 01:05:00|2531.9|2525.9|2532.3|2526.3|2533.3|2527.3|2530.5|2524.5|60
1710983400000|2024-03-21 01:10:00|2532|2526|2533.3|2527.3|2534.4|2528.4|2530.8|2524.8|56
1710983700000|2024-03-21 01:15:00|2533|2527|2534.8|2528.8|2534.8|2528.8|2533|2527|27
1710984000000|2024-03-21 01:20:00|2535|2529|2544.3|2538.3|2544.3|2538.3|2534.5|2528.5|114
1710984300000|2024-03-21 01:25:00|2544.5|2538.5|2543.8|2537.8|2544.5|2538.5|2541.5|2535.5|146
1710984600000|2024-03-21 01:30:00|2544|2538|2540.3|2534.3|2544.3|2538.3|2540.3|2534.3|95
1710984900000|2024-03-21 01:35:00|2540|2534|2539.8|2533.8|2540.3|2534.3|2538.5|2532.5|42
1710985200000|2024-03-21 01:40:00|2539.5|2533.5|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|13
1710985500000|2024-03-21 01:45:00|2539.8|2533.8|2543|2537|2543|2537|2538.5|2532.5|43
1710985800000|2024-03-21 01:50:00|2542.8|2536.8|2543|2537|2544|2538|2541.5|2535.5|80
1710986100000|2024-03-21 01:55:00|2543.3|2537.3|2546.5|2540.5|2547.3|2541.3|2542.3|2536.3|64
1710986400000|2024-03-21 02:00:00|2546.8|2540.8|2546.5|2540.5|2547.3|2541.3|2545|2539|42
1710986700000|2024-03-21 02:05:00|2546.3|2540.3|2544|2538|2546.3|2540.3|2542.3|2536.3|44
1710987000000|2024-03-21 02:10:00|2544.3|2538.3|2544.5|2538.5|2545.3|2539.3|2542|2536|85
1710987300000|2024-03-21 02:15:00|2544.8|2538.8|2545|2539|2545|2539|2544|2538|11
1710987600000|2024-03-21 02:20:00|2544.8|2538.8|2541.3|2535.3|2544.8|2538.8|2541.3|2535.3|16
1710987900000|2024-03-21 02:25:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541|2535|7
1710988200000|2024-03-21 02:30:00|2541|2535|2541.3|2535.3|2541.8|2535.8|2539.3|2533.3|53
1710988500000|2024-03-21 02:35:00|2541|2535|2541|2535|2541|2535|2539.8|2533.8|15
1710988800000|2024-03-21 02:40:00|2540.8|2534.8|2539.3|2533.3|2540.8|2534.8|2539|2533|17
1710989100000|2024-03-21 02:45:00|2539|2533|2537.5|2531.5|2539.3|2533.3|2536.8|2530.8|23
1710989400000|2024-03-21 02:50:00|2537.8|2531.8|2538|2532|2538|2532|2535.8|2529.8|44
1710989700000|2024-03-21 02:55:00|2537.8|2531.8|2536|2530|2537.8|2531.8|2535|2529|51
1710990000000|2024-03-21 03:00:00|2535.8|2529.8|2535|2529|2536.5|2530.5|2534|2528|90
1710990300000|2024-03-21 03:05:00|2535.3|2529.3|2539.5|2533.5|2539.8|2533.8|2535.3|2529.3|132
1710990600000|2024-03-21 03:10:00|2539.8|2533.8|2536|2530|2539.8|2533.8|2535.5|2529.5|47
1710990900000|2024-03-21 03:15:00|2535.8|2529.8|2539.8|2533.8|2540.3|2534.3|2535.8|2529.8|35
1710991200000|2024-03-21 03:20:00|2539.5|2533.5|2541|2535|2541.3|2535.3|2539.5|2533.5|17
1710991500000|2024-03-21 03:25:00|2541.3|2535.3|2542.8|2536.8|2543.5|2537.5|2541.3|2535.3|57
1710991800000|2024-03-21 03:30:00|2543|2537|2542|2536|2543|2537|2542|2536|23
1710992100000|2024-03-21 03:35:00|2542.3|2536.3|2544.3|2538.3|2544.3|2538.3|2542|2536|16
1710992400000|2024-03-21 03:40:00|2543.5|2537.5|2544|2538|2544|2538|2542.3|2536.3|18
1710992700000|2024-03-21 03:45:00|2544.3|2538.3|2544.3|2538.3|2545.5|2539.5|2544.3|2538.3|19
1710993000000|2024-03-21 03:50:00|2544|2538|2542.8|2536.8|2544|2538|2542.8|2536.8|10
1710993300000|2024-03-21 03:55:00|2543|2537|2544|2538|2544.3|2538.3|2542.5|2536.5|17
1710993600000|2024-03-21 04:00:00|2543.8|2537.8|2543.5|2537.5|2544.5|2538.5|2542.8|2536.8|14
1710993900000|2024-03-21 04:05:00|2543.3|2537.3|2542.5|2536.5|2543.3|2537.3|2542.3|2536.3|6
1710994200000|2024-03-21 04:10:00|2542.8|2536.8|2542|2536|2542.8|2536.8|2542|2536|4
1710994500000|2024-03-21 04:15:00|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2541.5|2535.5|17
1710994800000|2024-03-21 04:20:00|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542|2536|5
1710995100000|2024-03-21 04:25:00|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|9
1710995400000|2024-03-21 04:30:00|2542.5|2536.5|2543.5|2537.5|2543.5|2537.5|2542.3|2536.3|11
1710995700000|2024-03-21 04:35:00|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|5
1710996000000|2024-03-21 04:40:00|2542.5|2536.5|2542.3|2536.3|2542.8|2536.8|2542|2536|11
1710996300000|2024-03-21 04:45:00|2542|2536|2543.5|2537.5|2543.5|2537.5|2542|2536|9
1710996600000|2024-03-21 04:50:00|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|4
1710996900000|2024-03-21 04:55:00|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|11
1710997200000|2024-03-21 05:00:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1710997500000|2024-03-21 05:05:00|2541.5|2535.5|2540.5|2534.5|2541.5|2535.5|2540.3|2534.3|28
1710998100000|2024-03-21 05:15:00|2540.8|2534.8|2540|2534|2540.8|2534.8|2540|2534|4
1710998400000|2024-03-21 05:20:00|2539.8|2533.8|2540.5|2534.5|2540.8|2534.8|2539.5|2533.5|8
1710998700000|2024-03-21 05:25:00|2540.3|2534.3|2540.5|2534.5|2540.8|2534.8|2539.8|2533.8|13
1710999000000|2024-03-21 05:30:00|2540.8|2534.8|2544.3|2538.3|2544.3|2538.3|2540.3|2534.3|44
1710999300000|2024-03-21 05:35:00|2544|2538|2548.5|2542.5|2549.3|2543.3|2543.8|2537.8|58
1710999600000|2024-03-21 05:40:00|2548.3|2542.3|2548.3|2542.3|2549.3|2543.3|2546.8|2540.8|72
1710999900000|2024-03-21 05:45:00|2548|2542|2548.3|2542.3|2550.8|2544.8|2546.8|2540.8|46
1711000200000|2024-03-21 05:50:00|2548.5|2542.5|2550.3|2544.3|2551.8|2545.8|2548.3|2542.3|47
1711000500000|2024-03-21 05:55:00|2550|2544|2549|2543|2552.8|2546.8|2548.5|2542.5|53
1711000800000|2024-03-21 06:00:00|2549.3|2543.3|2550.3|2544.3|2551|2545|2548.8|2542.8|38
1711001100000|2024-03-21 06:05:00|2550|2544|2551.8|2545.8|2551.8|2545.8|2549.8|2543.8|33
1711001400000|2024-03-21 06:10:00|2551.5|2545.5|2553.8|2547.8|2554.1|2548.1|2549|2543|52
1711001700000|2024-03-21 06:15:00|2554|2548|2554.5|2548.5|2554.8|2548.8|2552.8|2546.8|41
1711002000000|2024-03-21 06:20:00|2554.3|2548.3|2557.5|2551.5|2558|2552|2553.5|2547.5|35
1711002300000|2024-03-21 06:25:00|2557.3|2551.3|2555.8|2549.8|2557.5|2551.5|2554.8|2548.8|72
1711002600000|2024-03-21 06:30:00|2555.5|2549.5|2559|2553|2559|2553|2554.5|2548.5|51
1711002900000|2024-03-21 06:35:00|2559.3|2553.3|2556.8|2550.8|2559.3|2553.3|2556.3|2550.3|48
1711003200000|2024-03-21 06:40:00|2557|2551|2556.5|2550.5|2557|2551|2555.3|2549.3|60
1711003500000|2024-03-21 06:45:00|2556.8|2550.8|2560.5|2554.5|2560.8|2554.8|2555.3|2549.3|45
1711003800000|2024-03-21 06:50:00|2560.8|2554.8|2563.3|2557.3|2563.5|2557.5|2560.3|2554.3|65
1711004100000|2024-03-21 06:55:00|2562.8|2556.8|2566.5|2560.5|2566.5|2560.5|2562|2556|53
1711004400000|2024-03-21 07:00:00|2566.3|2560.3|2569.5|2563.5|2569.5|2563.5|2565.5|2559.5|30
1711004700000|2024-03-21 07:05:00|2570|2564|2568.8|2562.8|2570.3|2564.3|2568.3|2562.3|16
1711005000000|2024-03-21 07:10:00|2569.3|2563.3|2567.3|2561.3|2570.3|2564.3|2566.3|2560.3|34
1711005300000|2024-03-21 07:15:00|2567.5|2561.5|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|7
1711005600000|2024-03-21 07:20:00|2567|2561|2566|2560|2567.3|2561.3|2563.5|2557.5|42
1711005900000|2024-03-21 07:25:00|2566.3|2560.3|2564.5|2558.5|2567.5|2561.5|2564|2558|35
1711006200000|2024-03-21 07:30:00|2564.3|2558.3|2565.8|2559.8|2566.3|2560.3|2564|2558|38
1711006500000|2024-03-21 07:35:00|2565.5|2559.5|2564.5|2558.5|2566.3|2560.3|2563.8|2557.8|19
1711006800000|2024-03-21 07:40:00|2563.8|2557.8|2563.3|2557.3|2566.8|2560.8|2562.8|2556.8|28
1711007100000|2024-03-21 07:45:00|2563.5|2557.5|2570.3|2564.3|2570.3|2564.3|2563|2557|33
1711007400000|2024-03-21 07:50:00|2570.5|2564.5|2568.5|2562.5|2574.3|2568.3|2568.5|2562.5|35
1711007700000|2024-03-21 07:55:00|2568.4|2562.4|2567.4|2561.4|2568.4|2562.4|2567.1|2561.1|26
1711008000000|2024-03-21 08:00:00|2567.1|2561.1|2561.6|2555.6|2571.5|2565.5|2561.6|2555.6|142
1711008300000|2024-03-21 08:05:00|2561.4|2555.4|2560.4|2554.4|2563.6|2557.6|2557.9|2551.9|59
1711008600000|2024-03-21 08:10:00|2561.1|2555.1|2561.4|2555.4|2563.1|2557.1|2560.1|2554.1|46
1711008900000|2024-03-21 08:15:00|2561.1|2555.1|2559.4|2553.4|2562.1|2556.1|2559.1|2553.1|70
1711009200000|2024-03-21 08:20:00|2559.6|2553.6|2559.6|2553.6|2562.4|2556.4|2559.4|2553.4|42
1711009500000|2024-03-21 08:25:00|2559.4|2553.4|2558.1|2552.1|2560.1|2554.1|2558.1|2552.1|31
1711009800000|2024-03-21 08:30:00|2558.4|2552.4|2553.4|2547.4|2558.4|2552.4|2553.1|2547.1|83
1711010100000|2024-03-21 08:35:00|2553.1|2547.1|2549.6|2543.6|2555.1|2549.1|2549.4|2543.4|55
1711010400000|2024-03-21 08:40:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2548.9|2542.9|57
1711010700000|2024-03-21 08:45:00|2549.6|2543.6|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|25
1711011000000|2024-03-21 08:50:00|2549.6|2543.6|2549.6|2543.6|2550.1|2544.1|2549.1|2543.1|36
1711011300000|2024-03-21 08:55:00|2549.9|2543.9|2546.4|2540.4|2549.9|2543.9|2545.6|2539.6|37
1711011600000|2024-03-21 09:00:00|2546.6|2540.6|2546.9|2540.9|2547.1|2541.1|2544.6|2538.6|49
1711011900000|2024-03-21 09:05:00|2546.4|2540.4|2547.4|2541.4|2547.4|2541.4|2543.6|2537.6|53
1711012200000|2024-03-21 09:10:00|2547.1|2541.1|2549.1|2543.1|2550.6|2544.6|2547.1|2541.1|55
1711012500000|2024-03-21 09:15:00|2548.9|2542.9|2546.6|2540.6|2549.1|2543.1|2545.4|2539.4|29
1711012800000|2024-03-21 09:20:00|2546.4|2540.4|2545.6|2539.6|2550.1|2544.1|2545.6|2539.6|47
1711013100000|2024-03-21 09:25:00|2545.4|2539.4|2541.6|2535.6|2546.1|2540.1|2540.4|2534.4|59
1711013400000|2024-03-21 09:30:00|2541.9|2535.9|2542.4|2536.4|2543.9|2537.9|2539.6|2533.6|42
1711013700000|2024-03-21 09:35:00|2542.1|2536.1|2543.9|2537.9|2545.6|2539.6|2541.6|2535.6|45
1711014000000|2024-03-21 09:40:00|2543.6|2537.6|2546.1|2540.1|2546.1|2540.1|2543.6|2537.6|29
1711014300000|2024-03-21 09:45:00|2546.4|2540.4|2546.1|2540.1|2547.9|2541.9|2545.9|2539.9|31
1711014600000|2024-03-21 09:50:00|2546.6|2540.6|2547.6|2541.6|2547.9|2541.9|2546.6|2540.6|21
1711014900000|2024-03-21 09:55:00|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.1|2541.1|10
1711015200000|2024-03-21 10:00:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2546.4|2540.4|17
1711015500000|2024-03-21 10:05:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2545.4|2539.4|24
1711015800000|2024-03-21 10:10:00|2547.4|2541.4|2548.4|2542.4|2548.4|2542.4|2546.4|2540.4|27
1711016100000|2024-03-21 10:15:00|2548.1|2542.1|2549.1|2543.1|2549.1|2543.1|2547.4|2541.4|14
1711016400000|2024-03-21 10:20:00|2548.9|2542.9|2548.1|2542.1|2550.9|2544.9|2548.1|2542.1|38
1711016700000|2024-03-21 10:25:00|2547.9|2541.9|2548.4|2542.4|2549.6|2543.6|2547.6|2541.6|23
1711017000000|2024-03-21 10:30:00|2548.6|2542.6|2548.1|2542.1|2549.9|2543.9|2547.9|2541.9|26
1711017300000|2024-03-21 10:35:00|2547.9|2541.9|2546.1|2540.1|2548.6|2542.6|2545.9|2539.9|39
1711017600000|2024-03-21 10:40:00|2546.4|2540.4|2541.9|2535.9|2546.4|2540.4|2541.6|2535.6|37
1711017900000|2024-03-21 10:45:00|2541.6|2535.6|2544.1|2538.1|2544.1|2538.1|2538.6|2532.6|43
1711018200000|2024-03-21 10:50:00|2543.9|2537.9|2543.4|2537.4|2545.1|2539.1|2543.4|2537.4|29
1711018500000|2024-03-21 10:55:00|2543.6|2537.6|2541.1|2535.1|2544.1|2538.1|2541.1|2535.1|21
1711018800000|2024-03-21 11:00:00|2540.6|2534.6|2540.6|2534.6|2541.6|2535.6|2539.1|2533.1|29
1711019100000|2024-03-21 11:05:00|2540.4|2534.4|2541.1|2535.1|2541.1|2535.1|2540.1|2534.1|8
1711019400000|2024-03-21 11:10:00|2540.9|2534.9|2540.9|2534.9|2541.9|2535.9|2539.1|2533.1|34
1711019700000|2024-03-21 11:15:00|2541.1|2535.1|2545.1|2539.1|2545.1|2539.1|2541.1|2535.1|30
1711020000000|2024-03-21 11:20:00|2545.4|2539.4|2542.4|2536.4|2545.4|2539.4|2542.4|2536.4|35
1711020300000|2024-03-21 11:25:00|2542.6|2536.6|2545.1|2539.1|2545.1|2539.1|2541.6|2535.6|49
1711020600000|2024-03-21 11:30:00|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2543.4|2537.4|28
1711020900000|2024-03-21 11:35:00|2544.4|2538.4|2544.6|2538.6|2545.1|2539.1|2543.6|2537.6|39
1711021200000|2024-03-21 11:40:00|2544.4|2538.4|2543.9|2537.9|2544.9|2538.9|2543.4|2537.4|30
1711021500000|2024-03-21 11:45:00|2543.6|2537.6|2544.9|2538.9|2545.1|2539.1|2543.6|2537.6|23
1711021800000|2024-03-21 11:50:00|2545.1|2539.1|2543.9|2537.9|2545.4|2539.4|2541.9|2535.9|51
1711022100000|2024-03-21 11:55:00|2543.6|2537.6|2543.9|2537.9|2544.6|2538.6|2542.9|2536.9|47
1711022400000|2024-03-21 12:00:00|2543.6|2537.6|2545.9|2539.9|2546.1|2540.1|2543.1|2537.1|41
1711022700000|2024-03-21 12:05:00|2545.6|2539.6|2545.4|2539.4|2546.6|2540.6|2544.6|2538.6|33
1711023000000|2024-03-21 12:10:00|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2544.6|2538.6|32
1711023300000|2024-03-21 12:15:00|2546.4|2540.4|2546.9|2540.9|2547.6|2541.6|2545.9|2539.9|37
1711023600000|2024-03-21 12:20:00|2546.6|2540.6|2547.1|2541.1|2548.1|2542.1|2545.6|2539.6|29
1711023900000|2024-03-21 12:25:00|2546.9|2540.9|2548.1|2542.1|2548.1|2542.1|2546.1|2540.1|29
1711024200000|2024-03-21 12:30:00|2547.9|2541.9|2549.4|2543.4|2550.1|2544.1|2547.4|2541.4|49
1711024500000|2024-03-21 12:35:00|2549.6|2543.6|2549.4|2543.4|2551.1|2545.1|2548.9|2542.9|54
1711024800000|2024-03-21 12:40:00|2549.6|2543.6|2550.1|2544.1|2550.6|2544.6|2549.4|2543.4|51
1711025100000|2024-03-21 12:45:00|2549.9|2543.9|2550.9|2544.9|2551.4|2545.4|2549.9|2543.9|26
1711025400000|2024-03-21 12:50:00|2551.1|2545.1|2549.9|2543.9|2551.4|2545.4|2548.1|2542.1|57
1711025700000|2024-03-21 12:55:00|2550.1|2544.1|2549.1|2543.1|2551.6|2545.6|2549.1|2543.1|50
1711026000000|2024-03-21 13:00:00|2548.9|2542.9|2546.1|2540.1|2551.1|2545.1|2544.1|2538.1|167
1711026300000|2024-03-21 13:05:00|2545.9|2539.9|2542.4|2536.4|2546.6|2540.6|2542.1|2536.1|129
1711026600000|2024-03-21 13:10:00|2542.6|2536.6|2541.6|2535.6|2543.1|2537.1|2540.1|2534.1|58
1711026900000|2024-03-21 13:15:00|2541.4|2535.4|2541.1|2535.1|2543.4|2537.4|2540.1|2534.1|72
1711027200000|2024-03-21 13:20:00|2541.4|2535.4|2545.1|2539.1|2545.6|2539.6|2540.9|2534.9|109
1711027500000|2024-03-21 13:25:00|2544.9|2538.9|2543.6|2537.6|2546.4|2540.4|2542.9|2536.9|69
1711027800000|2024-03-21 13:30:00|2543.4|2537.4|2540.4|2534.4|2543.4|2537.4|2539.4|2533.4|79
1711028100000|2024-03-21 13:35:00|2540.1|2534.1|2542.9|2536.9|2542.9|2536.9|2540.1|2534.1|50
1711028400000|2024-03-21 13:40:00|2543.1|2537.1|2540.4|2534.4|2543.1|2537.1|2539.9|2533.9|58
1711028700000|2024-03-21 13:45:00|2540.6|2534.6|2535.9|2529.9|2540.9|2534.9|2535.4|2529.4|106
1711029000000|2024-03-21 13:50:00|2535.6|2529.6|2529.4|2523.4|2535.9|2529.9|2528.9|2522.9|100
1711029300000|2024-03-21 13:55:00|2529.6|2523.6|2531.4|2525.4|2531.9|2525.9|2528.4|2522.4|79
1711029600000|2024-03-21 14:00:00|2531.1|2525.1|2528.4|2522.4|2531.9|2525.9|2528.4|2522.4|127
1711029900000|2024-03-21 14:05:00|2527.6|2521.6|2529.1|2523.1|2529.9|2523.9|2525.9|2519.9|110
1711030200000|2024-03-21 14:10:00|2528.9|2522.9|2530.1|2524.1|2531.9|2525.9|2527.9|2521.9|92
1711030500000|2024-03-21 14:15:00|2530.4|2524.4|2527.9|2521.9|2533.9|2527.9|2527.4|2521.4|94
1711030800000|2024-03-21 14:20:00|2528.1|2522.1|2529.4|2523.4|2530.1|2524.1|2527.1|2521.1|85
1711031100000|2024-03-21 14:25:00|2528.9|2522.9|2526.6|2520.6|2529.9|2523.9|2525.4|2519.4|95
1711031400000|2024-03-21 14:30:00|2526.9|2520.9|2527.9|2521.9|2528.6|2522.6|2525.4|2519.4|86
1711031700000|2024-03-21 14:35:00|2527.6|2521.6|2526.9|2520.9|2528.1|2522.1|2525.1|2519.1|86
1711032000000|2024-03-21 14:40:00|2526.6|2520.6|2531.1|2525.1|2531.6|2525.6|2525.9|2519.9|90
1711032300000|2024-03-21 14:45:00|2530.9|2524.9|2529.9|2523.9|2532.6|2526.6|2529.4|2523.4|87
1711032600000|2024-03-21 14:50:00|2530.1|2524.1|2531.1|2525.1|2532.6|2526.6|2530.1|2524.1|44
1711032900000|2024-03-21 14:55:00|2530.6|2524.6|2530.9|2524.9|2533.9|2527.9|2530.1|2524.1|64
1711033200000|2024-03-21 15:00:00|2530.6|2524.6|2528.6|2522.6|2530.9|2524.9|2528.6|2522.6|33
1711033500000|2024-03-21 15:05:00|2528.4|2522.4|2525.9|2519.9|2528.4|2522.4|2524.6|2518.6|49
1711033800000|2024-03-21 15:10:00|2525.6|2519.6|2526.1|2520.1|2526.9|2520.9|2524.9|2518.9|41
1711034100000|2024-03-21 15:15:00|2526.4|2520.4|2528.1|2522.1|2528.1|2522.1|2526.1|2520.1|39
1711034400000|2024-03-21 15:20:00|2528.4|2522.4|2527.6|2521.6|2529.1|2523.1|2526.9|2520.9|29
1711034700000|2024-03-21 15:25:00|2527.4|2521.4|2528.6|2522.6|2529.4|2523.4|2525.9|2519.9|50
1711035000000|2024-03-21 15:30:00|2528.4|2522.4|2528.4|2522.4|2529.1|2523.1|2526.9|2520.9|55
1711035300000|2024-03-21 15:35:00|2528.1|2522.1|2527.4|2521.4|2528.6|2522.6|2527.1|2521.1|27
1711035600000|2024-03-21 15:40:00|2527.1|2521.1|2529.9|2523.9|2529.9|2523.9|2527.1|2521.1|40
1711035900000|2024-03-21 15:45:00|2529.4|2523.4|2532.4|2526.4|2532.6|2526.6|2528.9|2522.9|30
1711036200000|2024-03-21 15:50:00|2532.6|2526.6|2528.4|2522.4|2532.6|2526.6|2528.4|2522.4|31
1711036500000|2024-03-21 15:55:00|2528.1|2522.1|2526.4|2520.4|2528.4|2522.4|2526.4|2520.4|43
1711036800000|2024-03-21 16:00:00|2526.1|2520.1|2527.9|2521.9|2528.1|2522.1|2525.4|2519.4|50
1711037100000|2024-03-21 16:05:00|2528.1|2522.1|2526.9|2520.9|2528.4|2522.4|2526.6|2520.6|42
1711037400000|2024-03-21 16:10:00|2527.1|2521.1|2527.9|2521.9|2528.4|2522.4|2527.1|2521.1|32
1711037700000|2024-03-21 16:15:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2527.6|2521.6|25
1711038000000|2024-03-21 16:20:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2527.1|2521.1|25
1711038300000|2024-03-21 16:25:00|2528.1|2522.1|2528.9|2522.9|2529.1|2523.1|2527.6|2521.6|67
1711038600000|2024-03-21 16:30:00|2528.6|2522.6|2529.4|2523.4|2530.6|2524.6|2528.4|2522.4|27
1711038900000|2024-03-21 16:35:00|2529.1|2523.1|2527.6|2521.6|2529.4|2523.4|2526.6|2520.6|57
1711039200000|2024-03-21 16:40:00|2527.9|2521.9|2528.6|2522.6|2529.4|2523.4|2527.9|2521.9|31
1711039500000|2024-03-21 16:45:00|2528.9|2522.9|2529.4|2523.4|2529.9|2523.9|2528.4|2522.4|16
1711039800000|2024-03-21 16:50:00|2529.6|2523.6|2529.6|2523.6|2530.1|2524.1|2529.4|2523.4|21
1711040100000|2024-03-21 16:55:00|2529.4|2523.4|2528.5|2522.5|2530|2524|2528|2522|40
1711040400000|2024-03-21 17:00:00|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2528.3|2522.3|19
1711040700000|2024-03-21 17:05:00|2529.5|2523.5|2529.3|2523.3|2530.5|2524.5|2528.5|2522.5|33
1711041000000|2024-03-21 17:10:00|2529.4|2523.4|2527.5|2521.5|2529.5|2523.5|2527.5|2521.5|9
1711041300000|2024-03-21 17:15:00|2527.3|2521.3|2527.8|2521.8|2528|2522|2527.3|2521.3|5
1711041600000|2024-03-21 17:20:00|2528|2522|2527.5|2521.5|2528|2522|2527.3|2521.3|10
1711041900000|2024-03-21 17:25:00|2527.8|2521.8|2528|2522|2528|2522|2527.3|2521.3|12
1711042200000|2024-03-21 17:30:00|2527.8|2521.8|2528.5|2522.5|2528.8|2522.8|2527.8|2521.8|9
1711042500000|2024-03-21 17:35:00|2528.8|2522.8|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|11
1711042800000|2024-03-21 17:40:00|2529.5|2523.5|2530|2524|2530|2524|2528.5|2522.5|26
1711043100000|2024-03-21 17:45:00|2529.8|2523.8|2529.5|2523.5|2530|2524|2529|2523|22
1711043400000|2024-03-21 17:50:00|2529.3|2523.3|2529.3|2523.3|2530.6|2524.6|2529|2523|37
1711043700000|2024-03-21 17:55:00|2529.5|2523.5|2530.5|2524.5|2530.5|2524.5|2529.5|2523.5|17
1711044000000|2024-03-21 18:00:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2529|2523|16
1711044300000|2024-03-21 18:05:00|2530.3|2524.3|2531.5|2525.5|2531.8|2525.8|2530.3|2524.3|7
1711044600000|2024-03-21 18:10:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1711044900000|2024-03-21 18:15:00|2531.5|2525.5|2531.8|2525.8|2532|2526|2531.3|2525.3|9
1711045200000|2024-03-21 18:20:00|2531.5|2525.5|2533.3|2527.3|2533.3|2527.3|2531.5|2525.5|14
1711045500000|2024-03-21 18:25:00|2533.4|2527.4|2534|2528|2534|2528|2533.4|2527.4|4
1711045800000|2024-03-21 18:30:00|2533.8|2527.8|2534|2528|2534|2528|2533.3|2527.3|11
1711046100000|2024-03-21 18:35:00|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.5|2527.5|5
1711046400000|2024-03-21 18:40:00|2533.5|2527.5|2533.8|2527.8|2534|2528|2533.3|2527.3|8
1711046700000|2024-03-21 18:45:00|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1711047000000|2024-03-21 18:50:00|2533.5|2527.5|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|3
1711047300000|2024-03-21 18:55:00|2539.8|2521|2539.8|2521|2540|2521.3|2539.8|2521|3
1711069200000|2024-03-22 01:00:00|2530.9|2524.9|2532.3|2526.3|2532.5|2526.5|2530.9|2524.9|16
1711069500000|2024-03-22 01:05:00|2532.5|2526.5|2537.4|2531.4|2537.6|2531.6|2532.4|2526.4|45
1711069800000|2024-03-22 01:10:00|2537.1|2531.1|2537.4|2531.4|2538.9|2532.9|2536.3|2530.3|49
1711070100000|2024-03-22 01:15:00|2537.6|2531.6|2535.5|2529.5|2538.4|2532.4|2535.5|2529.5|52
1711070400000|2024-03-22 01:20:00|2535.3|2529.3|2535.5|2529.5|2536.8|2530.8|2534.6|2528.6|31
1711070700000|2024-03-22 01:25:00|2535.3|2529.3|2534|2528|2535.3|2529.3|2532.8|2526.8|42
1711071000000|2024-03-22 01:30:00|2533.8|2527.8|2535.8|2529.8|2536.8|2530.8|2533.8|2527.8|60
1711071300000|2024-03-22 01:35:00|2535.5|2529.5|2525.8|2519.8|2535.8|2529.8|2524|2518|109
1711071600000|2024-03-22 01:40:00|2525.5|2519.5|2522.5|2516.5|2527.8|2521.8|2522.5|2516.5|76
1711071900000|2024-03-22 01:45:00|2522.8|2516.8|2520.8|2514.8|2524.5|2518.5|2520.5|2514.5|105
1711072200000|2024-03-22 01:50:00|2520.5|2514.5|2520.5|2514.5|2521.3|2515.3|2519.3|2513.3|94
1711072500000|2024-03-22 01:55:00|2520.3|2514.3|2518|2512|2522.5|2516.5|2516.3|2510.3|81
1711072800000|2024-03-22 02:00:00|2518.3|2512.3|2519|2513|2520.8|2514.8|2518|2512|69
1711073100000|2024-03-22 02:05:00|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2516.3|2510.3|40
1711073400000|2024-03-22 02:10:00|2518.5|2512.5|2517.8|2511.8|2519.5|2513.5|2516.8|2510.8|45
1711073700000|2024-03-22 02:15:00|2518|2512|2518|2512|2518.8|2512.8|2517.3|2511.3|20
1711074000000|2024-03-22 02:20:00|2517.8|2511.8|2514.8|2508.8|2518|2512|2514.8|2508.8|34
1711074300000|2024-03-22 02:25:00|2515|2509|2515.3|2509.3|2516|2510|2514.5|2508.5|23
1711074600000|2024-03-22 02:30:00|2515|2509|2514.3|2508.3|2515|2509|2513.3|2507.3|50
1711074900000|2024-03-22 02:35:00|2514|2508|2512|2506|2514.3|2508.3|2511.8|2505.8|27
1711075200000|2024-03-22 02:40:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2509.5|2503.5|53
1711075500000|2024-03-22 02:45:00|2512.5|2506.5|2510.8|2504.8|2512.8|2506.8|2510|2504|56
1711075800000|2024-03-22 02:50:00|2510.5|2504.5|2507.5|2501.5|2511.3|2505.3|2507.3|2501.3|43
1711076100000|2024-03-22 02:55:00|2507.3|2501.3|2507.3|2501.3|2509|2503|2505.8|2499.8|68
1711076400000|2024-03-22 03:00:00|2507|2501|2510.5|2504.5|2511.3|2505.3|2507|2501|71
1711076700000|2024-03-22 03:05:00|2510.8|2504.8|2510.8|2504.8|2513.3|2507.3|2510.5|2504.5|36
1711077000000|2024-03-22 03:10:00|2510.5|2504.5|2508.8|2502.8|2510.5|2504.5|2508.3|2502.3|36
1711077300000|2024-03-22 03:15:00|2509|2503|2508.5|2502.5|2511|2505|2508.5|2502.5|27
1711077600000|2024-03-22 03:20:00|2508.8|2502.8|2509.5|2503.5|2510.3|2504.3|2508.5|2502.5|29
1711077900000|2024-03-22 03:25:00|2509.8|2503.8|2511.8|2505.8|2513|2507|2509.8|2503.8|49
1711078200000|2024-03-22 03:30:00|2511.5|2505.5|2510.8|2504.8|2512|2506|2510.3|2504.3|19
1711078500000|2024-03-22 03:35:00|2511|2505|2513.5|2507.5|2514.3|2508.3|2510.8|2504.8|28
1711078800000|2024-03-22 03:40:00|2512.8|2506.8|2513.5|2507.5|2514.3|2508.3|2512.3|2506.3|18
1711079100000|2024-03-22 03:45:00|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2512.8|2506.8|11
1711079400000|2024-03-22 03:50:00|2513.5|2507.5|2512.5|2506.5|2515.5|2509.5|2512.5|2506.5|15
1711079700000|2024-03-22 03:55:00|2512.3|2506.3|2511|2505|2512.3|2506.3|2511|2505|7
1711080000000|2024-03-22 04:00:00|2511.3|2505.3|2510.8|2504.8|2512.3|2506.3|2510.8|2504.8|17
1711080300000|2024-03-22 04:05:00|2511|2505|2511.3|2505.3|2512|2506|2511|2505|9
1711080600000|2024-03-22 04:10:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|7
1711080900000|2024-03-22 04:15:00|2511.3|2505.3|2511.8|2505.8|2512|2506|2510.8|2504.8|9
1711081200000|2024-03-22 04:20:00|2512|2506|2511.3|2505.3|2512.3|2506.3|2511.3|2505.3|10
1711081500000|2024-03-22 04:25:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|3
1711081800000|2024-03-22 04:30:00|2512.5|2506.5|2512.5|2506.5|2513|2507|2511.8|2505.8|9
1711082100000|2024-03-22 04:35:00|2512.3|2506.3|2511|2505|2512.3|2506.3|2511|2505|6
1711082400000|2024-03-22 04:40:00|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.3|2504.3|12
1711082700000|2024-03-22 04:45:00|2511|2505|2510.8|2504.8|2511|2505|2510|2504|10
1711083000000|2024-03-22 04:50:00|2510.5|2504.5|2508.5|2502.5|2510.5|2504.5|2508.5|2502.5|10
1711083300000|2024-03-22 04:55:00|2508.3|2502.3|2509.5|2503.5|2510.3|2504.3|2508.3|2502.3|10
1711083600000|2024-03-22 05:00:00|2509.8|2503.8|2511|2505|2511.5|2505.5|2509.3|2503.3|21
1711083900000|2024-03-22 05:05:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|10
1711084200000|2024-03-22 05:10:00|2510.8|2504.8|2513|2507|2514.3|2508.3|2510.8|2504.8|25
1711084500000|2024-03-22 05:15:00|2513.3|2507.3|2513.3|2507.3|2514|2508|2513|2507|21
1711084800000|2024-03-22 05:20:00|2513|2507|2513.3|2507.3|2514.5|2508.5|2512.8|2506.8|21
1711085100000|2024-03-22 05:25:00|2513.5|2507.5|2513.3|2507.3|2514|2508|2513|2507|15
1711085400000|2024-03-22 05:30:00|2512.8|2506.8|2509.3|2503.3|2514|2508|2508.3|2502.3|84
1711085700000|2024-03-22 05:35:00|2509|2503|2507.3|2501.3|2509|2503|2507|2501|36
1711086000000|2024-03-22 05:40:00|2507.5|2501.5|2506.3|2500.3|2508|2502|2506.3|2500.3|63
1711086300000|2024-03-22 05:45:00|2506.5|2500.5|2506|2500|2507.3|2501.3|2505|2499|36
1711086600000|2024-03-22 05:50:00|2505.8|2499.8|2507|2501|2508|2502|2505.5|2499.5|52
1711086900000|2024-03-22 05:55:00|2506.8|2500.8|2505.5|2499.5|2507.5|2501.5|2505.3|2499.3|32
1711087200000|2024-03-22 06:00:00|2505.8|2499.8|2505.5|2499.5|2506.3|2500.3|2504.8|2498.8|49
1711087500000|2024-03-22 06:05:00|2505.8|2499.8|2505.3|2499.3|2506.5|2500.5|2505.3|2499.3|40
1711087800000|2024-03-22 06:10:00|2505.5|2499.5|2505|2499|2505.8|2499.8|2503.8|2497.8|36
1711088100000|2024-03-22 06:15:00|2505.3|2499.3|2507.3|2501.3|2507.5|2501.5|2505.3|2499.3|44
1711088400000|2024-03-22 06:20:00|2507.5|2501.5|2505.5|2499.5|2507.5|2501.5|2505.5|2499.5|39
1711088700000|2024-03-22 06:25:00|2505.8|2499.8|2502.3|2496.3|2506.3|2500.3|2501.5|2495.5|42
1711089000000|2024-03-22 06:30:00|2502.5|2496.5|2500.3|2494.3|2503.3|2497.3|2500.3|2494.3|47
1711089300000|2024-03-22 06:35:00|2500|2494|2499.8|2493.8|2501.5|2495.5|2499.8|2493.8|26
1711089600000|2024-03-22 06:40:00|2499.5|2493.5|2497.5|2491.5|2500.5|2494.5|2496.8|2490.8|45
1711089900000|2024-03-22 06:45:00|2497.8|2491.8|2498.8|2492.8|2500|2494|2497.8|2491.8|39
1711090200000|2024-03-22 06:50:00|2498.5|2492.5|2500.5|2494.5|2501|2495|2497.5|2491.5|49
1711090500000|2024-03-22 06:55:00|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2498.3|2492.3|25
1711090800000|2024-03-22 07:00:00|2500|2494|2500.8|2494.8|2501.5|2495.5|2500|2494|27
1711091100000|2024-03-22 07:05:00|2501|2495|2500|2494|2501.3|2495.3|2500|2494|18
1711091400000|2024-03-22 07:10:00|2499.8|2493.8|2500.3|2494.3|2500.5|2494.5|2499|2493|22
1711091700000|2024-03-22 07:15:00|2500.5|2494.5|2498.8|2492.8|2500.8|2494.8|2498.8|2492.8|24
1711092000000|2024-03-22 07:20:00|2499|2493|2500.5|2494.5|2500.8|2494.8|2498.8|2492.8|20
1711092300000|2024-03-22 07:25:00|2500.3|2494.3|2499|2493|2501.3|2495.3|2497.5|2491.5|51
1711092600000|2024-03-22 07:30:00|2499.3|2493.3|2497.8|2491.8|2500|2494|2497.8|2491.8|28
1711092900000|2024-03-22 07:35:00|2497.5|2491.5|2499.5|2493.5|2499.8|2493.8|2496.5|2490.5|49
1711093200000|2024-03-22 07:40:00|2499.8|2493.8|2500.3|2494.3|2501.3|2495.3|2499.5|2493.5|34
1711093500000|2024-03-22 07:45:00|2500.5|2494.5|2500.8|2494.8|2501.3|2495.3|2499.8|2493.8|24
1711093800000|2024-03-22 07:50:00|2501|2495|2502.3|2496.3|2503|2497|2500.3|2494.3|30
1711094100000|2024-03-22 07:55:00|2502.4|2496.4|2503.3|2497.3|2505.6|2499.6|2502|2496|61
1711094400000|2024-03-22 08:00:00|2503.5|2497.5|2497.4|2491.4|2503.8|2497.8|2497.1|2491.1|94
1711094700000|2024-03-22 08:05:00|2497.1|2491.1|2500.6|2494.6|2500.9|2494.9|2496.4|2490.4|54
1711095000000|2024-03-22 08:10:00|2500.9|2494.9|2503.4|2497.4|2504.6|2498.6|2499.4|2493.4|52
1711095300000|2024-03-22 08:15:00|2503.1|2497.1|2499.1|2493.1|2503.4|2497.4|2498.4|2492.4|56
1711095600000|2024-03-22 08:20:00|2499.4|2493.4|2502.6|2496.6|2503.1|2497.1|2499.4|2493.4|55
1711095900000|2024-03-22 08:25:00|2501.9|2495.9|2502.4|2496.4|2503.4|2497.4|2499.9|2493.9|36
1711096200000|2024-03-22 08:30:00|2502.1|2496.1|2505.6|2499.6|2505.9|2499.9|2501.9|2495.9|52
1711096500000|2024-03-22 08:35:00|2505.9|2499.9|2505.9|2499.9|2506.4|2500.4|2503.9|2497.9|37
1711096800000|2024-03-22 08:40:00|2506.1|2500.1|2505.4|2499.4|2506.6|2500.6|2505.1|2499.1|32
1711097100000|2024-03-22 08:45:00|2505.1|2499.1|2506.4|2500.4|2506.4|2500.4|2505.1|2499.1|20
1711097400000|2024-03-22 08:50:00|2506.6|2500.6|2509.9|2503.9|2510.1|2504.1|2506.6|2500.6|42
1711097700000|2024-03-22 08:55:00|2510.1|2504.1|2509.1|2503.1|2510.9|2504.9|2508.1|2502.1|37
1711098000000|2024-03-22 09:00:00|2509.4|2503.4|2508.9|2502.9|2512.1|2506.1|2508.4|2502.4|102
1711098300000|2024-03-22 09:05:00|2509.1|2503.1|2511.1|2505.1|2511.6|2505.6|2508.1|2502.1|56
1711098600000|2024-03-22 09:10:00|2511.4|2505.4|2510.6|2504.6|2511.9|2505.9|2508.4|2502.4|46
1711098900000|2024-03-22 09:15:00|2510.9|2504.9|2517.6|2511.6|2518.4|2512.4|2510.9|2504.9|71
1711099200000|2024-03-22 09:20:00|2517.4|2511.4|2515.1|2509.1|2517.6|2511.6|2514.9|2508.9|74
1711099500000|2024-03-22 09:25:00|2514.9|2508.9|2515.9|2509.9|2516.6|2510.6|2513.1|2507.1|58
1711099800000|2024-03-22 09:30:00|2515.6|2509.6|2513.1|2507.1|2515.6|2509.6|2513.1|2507.1|30
1711100100000|2024-03-22 09:35:00|2512.9|2506.9|2512.6|2506.6|2513.6|2507.6|2511.1|2505.1|41
1711100400000|2024-03-22 09:40:00|2512.9|2506.9|2508.1|2502.1|2513.1|2507.1|2507.9|2501.9|37
1711100700000|2024-03-22 09:45:00|2507.9|2501.9|2508.6|2502.6|2509.9|2503.9|2507.9|2501.9|32
1711101000000|2024-03-22 09:50:00|2508.9|2502.9|2514.1|2508.1|2514.4|2508.4|2508.6|2502.6|38
1711101300000|2024-03-22 09:55:00|2514.4|2508.4|2511.9|2505.9|2514.6|2508.6|2511.6|2505.6|28
1711101600000|2024-03-22 10:00:00|2512.4|2506.4|2512.9|2506.9|2515.4|2509.4|2512.4|2506.4|47
1711101900000|2024-03-22 10:05:00|2512.6|2506.6|2510.1|2504.1|2513.6|2507.6|2509.4|2503.4|37
1711102200000|2024-03-22 10:10:00|2509.9|2503.9|2508.1|2502.1|2510.9|2504.9|2508.1|2502.1|42
1711102500000|2024-03-22 10:15:00|2507.9|2501.9|2509.6|2503.6|2509.6|2503.6|2506.1|2500.1|34
1711102800000|2024-03-22 10:20:00|2509.9|2503.9|2507.4|2501.4|2510.1|2504.1|2506.9|2500.9|30
1711103100000|2024-03-22 10:25:00|2507.9|2501.9|2506.6|2500.6|2508.6|2502.6|2505.9|2499.9|42
1711103400000|2024-03-22 10:30:00|2506.9|2500.9|2506.9|2500.9|2507.1|2501.1|2502.6|2496.6|47
1711103700000|2024-03-22 10:35:00|2507.1|2501.1|2504.4|2498.4|2507.6|2501.6|2503.9|2497.9|54
1711104000000|2024-03-22 10:40:00|2504.6|2498.6|2505.1|2499.1|2506.6|2500.6|2503.9|2497.9|23
1711104300000|2024-03-22 10:45:00|2505.4|2499.4|2506.6|2500.6|2506.6|2500.6|2505.1|2499.1|28
1711104600000|2024-03-22 10:50:00|2506.4|2500.4|2506.4|2500.4|2506.9|2500.9|2505.4|2499.4|33
1711104900000|2024-03-22 10:55:00|2506.1|2500.1|2506.1|2500.1|2506.6|2500.6|2505.4|2499.4|15
1711105200000|2024-03-22 11:00:00|2506.4|2500.4|2503.6|2497.6|2506.6|2500.6|2503.4|2497.4|30
1711105500000|2024-03-22 11:05:00|2503.4|2497.4|2500.4|2494.4|2503.4|2497.4|2500.1|2494.1|51
1711105800000|2024-03-22 11:10:00|2500.6|2494.6|2500.4|2494.4|2503.1|2497.1|2500.1|2494.1|31
1711106100000|2024-03-22 11:15:00|2500.6|2494.6|2499.9|2493.9|2501.1|2495.1|2499.1|2493.1|30
1711106400000|2024-03-22 11:20:00|2499.6|2493.6|2498.6|2492.6|2499.6|2493.6|2497.9|2491.9|22
1711106700000|2024-03-22 11:25:00|2498.9|2492.9|2498.1|2492.1|2499.4|2493.4|2497.6|2491.6|35
1711107000000|2024-03-22 11:30:00|2498.4|2492.4|2497.6|2491.6|2498.6|2492.6|2496.4|2490.4|27
1711107300000|2024-03-22 11:35:00|2496.9|2490.9|2497.9|2491.9|2498.1|2492.1|2496.4|2490.4|32
1711107600000|2024-03-22 11:40:00|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2496.4|2490.4|35
1711107900000|2024-03-22 11:45:00|2497.9|2491.9|2492.6|2486.6|2497.9|2491.9|2492.6|2486.6|50
1711108200000|2024-03-22 11:50:00|2492.4|2486.4|2494.4|2488.4|2494.9|2488.9|2492.4|2486.4|54
1711108500000|2024-03-22 11:55:00|2494.6|2488.6|2494.1|2488.1|2495.6|2489.6|2492.6|2486.6|43
1711108800000|2024-03-22 12:00:00|2494.4|2488.4|2496.4|2490.4|2497.1|2491.1|2493.4|2487.4|65
1711109100000|2024-03-22 12:05:00|2496.6|2490.6|2495.9|2489.9|2497.6|2491.6|2495.6|2489.6|46
1711109400000|2024-03-22 12:10:00|2495.6|2489.6|2493.4|2487.4|2495.9|2489.9|2493.4|2487.4|45
1711109700000|2024-03-22 12:15:00|2493.6|2487.6|2494.4|2488.4|2495.4|2489.4|2493.1|2487.1|49
1711110000000|2024-03-22 12:20:00|2494.1|2488.1|2490.3|2484.3|2495.1|2489.1|2489.9|2483.9|41
1711110300000|2024-03-22 12:25:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2488.6|2482.6|47
1711110600000|2024-03-22 12:30:00|2491.9|2485.9|2492.4|2486.4|2494.6|2488.6|2491.1|2485.1|73
1711110900000|2024-03-22 12:35:00|2492.1|2486.1|2492.9|2486.9|2494.1|2488.1|2491.4|2485.4|33
1711111200000|2024-03-22 12:40:00|2492.4|2486.4|2494.1|2488.1|2494.6|2488.6|2491.1|2485.1|34
1711111500000|2024-03-22 12:45:00|2493.9|2487.9|2494.4|2488.4|2494.6|2488.6|2493.1|2487.1|41
1711111800000|2024-03-22 12:50:00|2494.1|2488.1|2493.1|2487.1|2494.4|2488.4|2489.9|2483.9|61
1711112100000|2024-03-22 12:55:00|2492.9|2486.9|2492.4|2486.4|2493.6|2487.6|2491.4|2485.4|45
1711112400000|2024-03-22 13:00:00|2492.6|2486.6|2487.1|2481.1|2494.1|2488.1|2487.1|2481.1|165
1711112700000|2024-03-22 13:05:00|2487.4|2481.4|2485.9|2479.9|2487.9|2481.9|2484.4|2478.4|88
1711113000000|2024-03-22 13:10:00|2486.1|2480.1|2490.4|2484.4|2491.4|2485.4|2486.1|2480.1|94
1711113300000|2024-03-22 13:15:00|2490.6|2484.6|2491.6|2485.6|2492.6|2486.6|2489.6|2483.6|78
1711113600000|2024-03-22 13:20:00|2491.1|2485.1|2493.6|2487.6|2493.6|2487.6|2491.1|2485.1|96
1711113900000|2024-03-22 13:25:00|2493.4|2487.4|2492.4|2486.4|2494.6|2488.6|2490.1|2484.1|66
1711114200000|2024-03-22 13:30:00|2492.1|2486.1|2493.4|2487.4|2494.9|2488.9|2490.4|2484.4|88
1711114500000|2024-03-22 13:35:00|2493.6|2487.6|2498.9|2492.9|2498.9|2492.9|2492.9|2486.9|85
1711114800000|2024-03-22 13:40:00|2499.1|2493.1|2497.1|2491.1|2501.1|2495.1|2497.1|2491.1|97
1711115100000|2024-03-22 13:45:00|2497.4|2491.4|2498.9|2492.9|2499.6|2493.6|2495.9|2489.9|92
1711115400000|2024-03-22 13:50:00|2498.6|2492.6|2499.9|2493.9|2500.9|2494.9|2497.6|2491.6|95
1711115700000|2024-03-22 13:55:00|2500.1|2494.1|2496.1|2490.1|2501.1|2495.1|2495.9|2489.9|86
1711116000000|2024-03-22 14:00:00|2496.6|2490.6|2495.4|2489.4|2498.4|2492.4|2495.1|2489.1|94
1711116300000|2024-03-22 14:05:00|2495.1|2489.1|2493.1|2487.1|2495.6|2489.6|2492.9|2486.9|38
1711116600000|2024-03-22 14:10:00|2492.6|2486.6|2492.1|2486.1|2493.4|2487.4|2491.1|2485.1|84
1711116900000|2024-03-22 14:15:00|2492.4|2486.4|2491.6|2485.6|2493.1|2487.1|2491.1|2485.1|73
1711117200000|2024-03-22 14:20:00|2491.4|2485.4|2488.1|2482.1|2491.4|2485.4|2486.1|2480.1|86
1711117500000|2024-03-22 14:25:00|2488.4|2482.4|2487.9|2481.9|2488.9|2482.9|2487.1|2481.1|147
1711117800000|2024-03-22 14:30:00|2488.1|2482.1|2488.4|2482.4|2489.4|2483.4|2486.9|2480.9|87
1711118100000|2024-03-22 14:35:00|2488.1|2482.1|2491.1|2485.1|2491.4|2485.4|2488.1|2482.1|77
1711118400000|2024-03-22 14:40:00|2491.4|2485.4|2495.4|2489.4|2495.9|2489.9|2491.1|2485.1|79
1711118700000|2024-03-22 14:45:00|2495.1|2489.1|2491.4|2485.4|2495.6|2489.6|2491.4|2485.4|58
1711119000000|2024-03-22 14:50:00|2491.1|2485.1|2491.9|2485.9|2492.4|2486.4|2490.6|2484.6|121
1711119300000|2024-03-22 14:55:00|2491.4|2485.4|2494.6|2488.6|2495.1|2489.1|2491.4|2485.4|46
1711119600000|2024-03-22 15:00:00|2494.4|2488.4|2492.9|2486.9|2494.4|2488.4|2492.4|2486.4|38
1711119900000|2024-03-22 15:05:00|2493.1|2487.1|2491.1|2485.1|2493.4|2487.4|2490.4|2484.4|48
1711120200000|2024-03-22 15:10:00|2490.9|2484.9|2492.4|2486.4|2492.9|2486.9|2490.1|2484.1|48
1711120500000|2024-03-22 15:15:00|2492.6|2486.6|2490.9|2484.9|2493.4|2487.4|2490.6|2484.6|22
1711120800000|2024-03-22 15:20:00|2490.6|2484.6|2496.4|2490.4|2497.4|2491.4|2490.1|2484.1|49
1711121100000|2024-03-22 15:25:00|2496.1|2490.1|2497.6|2491.6|2497.6|2491.6|2494.9|2488.9|39
1711121400000|2024-03-22 15:30:00|2497.9|2491.9|2496.6|2490.6|2498.1|2492.1|2495.1|2489.1|47
1711121700000|2024-03-22 15:35:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2495.4|2489.4|38
1711122000000|2024-03-22 15:40:00|2497.4|2491.4|2498.9|2492.9|2500.1|2494.1|2497.4|2491.4|49
1711122300000|2024-03-22 15:45:00|2499.1|2493.1|2499.1|2493.1|2500.1|2494.1|2498.4|2492.4|38
1711122600000|2024-03-22 15:50:00|2499.4|2493.4|2499.4|2493.4|2500.6|2494.6|2498.4|2492.4|35
1711122900000|2024-03-22 15:55:00|2499.6|2493.6|2497.9|2491.9|2500.4|2494.4|2497.4|2491.4|50
1711123200000|2024-03-22 16:00:00|2498.1|2492.1|2498.9|2492.9|2498.9|2492.9|2496.4|2490.4|30
1711123500000|2024-03-22 16:05:00|2498.6|2492.6|2500.4|2494.4|2501.1|2495.1|2498.6|2492.6|36
1711123800000|2024-03-22 16:10:00|2500.1|2494.1|2497.1|2491.1|2500.1|2494.1|2497.1|2491.1|54
1711124100000|2024-03-22 16:15:00|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2494.9|2488.9|40
1711124400000|2024-03-22 16:20:00|2496.9|2490.9|2493.1|2487.1|2496.9|2490.9|2492.6|2486.6|38
1711124700000|2024-03-22 16:25:00|2493.4|2487.4|2490.9|2484.9|2493.6|2487.6|2490.4|2484.4|48
1711125000000|2024-03-22 16:30:00|2490.6|2484.6|2490.1|2484.1|2491.4|2485.4|2490.1|2484.1|31
1711125300000|2024-03-22 16:35:00|2489.9|2483.9|2487.9|2481.9|2489.9|2483.9|2485.4|2479.4|128
1711125600000|2024-03-22 16:40:00|2487.6|2481.6|2486.1|2480.1|2488.6|2482.6|2485.6|2479.6|76
1711125900000|2024-03-22 16:45:00|2486.4|2480.4|2486.6|2480.6|2487.6|2481.6|2486.1|2480.1|36
1711126200000|2024-03-22 16:50:00|2486.4|2480.4|2487.4|2481.4|2487.9|2481.9|2485.6|2479.6|35
1711126500000|2024-03-22 16:55:00|2487.1|2481.1|2487|2481|2488.5|2482.5|2486|2480|38
1711126800000|2024-03-22 17:00:00|2486.8|2480.8|2486.5|2480.5|2487|2481|2485.8|2479.8|19
1711127100000|2024-03-22 17:05:00|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|20
1711127400000|2024-03-22 17:10:00|2486.8|2480.8|2487.3|2481.3|2488|2482|2486.5|2480.5|21
1711127700000|2024-03-22 17:15:00|2487|2481|2485.8|2479.8|2487.3|2481.3|2485.8|2479.8|32
1711128000000|2024-03-22 17:20:00|2486|2480|2486|2480|2486.3|2480.3|2485.4|2479.4|37
1711128300000|2024-03-22 17:25:00|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.4|2479.4|27
1711128600000|2024-03-22 17:30:00|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.4|2479.4|9
1711128900000|2024-03-22 17:35:00|2485.4|2479.4|2486|2480|2486.3|2480.3|2485.4|2479.4|24
1711129200000|2024-03-22 17:40:00|2486.3|2480.3|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|29
1711129500000|2024-03-22 17:45:00|2486.5|2480.5|2487|2481|2487.5|2481.5|2486.5|2480.5|21
1711129800000|2024-03-22 17:50:00|2487.3|2481.3|2486|2480|2487.8|2481.8|2485.4|2479.4|30
1711130100000|2024-03-22 17:55:00|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|11
1711130400000|2024-03-22 18:00:00|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2485.9|2479.9|14
1711130700000|2024-03-22 18:05:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|21
1711131000000|2024-03-22 18:10:00|2486|2480|2486|2480|2486.3|2480.3|2485.8|2479.8|14
1711131300000|2024-03-22 18:15:00|2485.8|2479.8|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|7
1711131600000|2024-03-22 18:20:00|2486.3|2480.3|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|15
1711132200000|2024-03-22 18:30:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|5
1711132500000|2024-03-22 18:35:00|2485.9|2479.9|2486.3|2480.3|2486.3|2480.3|2485.9|2479.9|11
1711132800000|2024-03-22 18:40:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|16
1711133100000|2024-03-22 18:45:00|2486|2480|2486|2480|2486.5|2480.5|2486|2480|7
1711133400000|2024-03-22 18:50:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|9
1711133700000|2024-03-22 18:55:00|2492.8|2474|2492.5|2473.8|2493|2474.3|2492.5|2473.8|8
1711328400000|2024-03-25 01:00:00|2484.4|2478.4|2482.3|2476.3|2484.4|2478.4|2482.3|2476.3|55
1711328700000|2024-03-25 01:05:00|2482|2476|2480.9|2474.9|2482.4|2476.4|2479.5|2473.5|98
1711329000000|2024-03-25 01:10:00|2480.6|2474.6|2482.6|2476.6|2484.4|2478.4|2480.4|2474.4|90
1711329300000|2024-03-25 01:15:00|2482.4|2476.4|2488.5|2482.5|2491.6|2485.6|2481.6|2475.6|199
1711329600000|2024-03-25 01:20:00|2488.8|2482.8|2490.3|2484.3|2493.5|2487.5|2488.8|2482.8|151
1711329900000|2024-03-25 01:25:00|2490|2484|2490.8|2484.8|2490.8|2484.8|2488|2482|94
1711330200000|2024-03-25 01:30:00|2490.5|2484.5|2494.8|2488.8|2496.8|2490.8|2488.5|2482.5|173
1711330500000|2024-03-25 01:35:00|2495|2489|2499.5|2493.5|2501.5|2495.5|2495|2489|121
1711330800000|2024-03-25 01:40:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2495.8|2489.8|120
1711331100000|2024-03-25 01:45:00|2498.5|2492.5|2498.5|2492.5|2500|2494|2497.5|2491.5|62
1711331400000|2024-03-25 01:50:00|2498.3|2492.3|2497.8|2491.8|2498.8|2492.8|2496|2490|54
1711331700000|2024-03-25 01:55:00|2497.5|2491.5|2495|2489|2497.5|2491.5|2492.8|2486.8|47
1711332000000|2024-03-25 02:00:00|2494.8|2488.8|2499.3|2493.3|2499.3|2493.3|2493.8|2487.8|65
1711332300000|2024-03-25 02:05:00|2499|2493|2498|2492|2499.3|2493.3|2495.3|2489.3|72
1711332600000|2024-03-25 02:10:00|2497.8|2491.8|2496|2490|2497.8|2491.8|2494.5|2488.5|67
1711332900000|2024-03-25 02:15:00|2495.8|2489.8|2495|2489|2495.8|2489.8|2494.3|2488.3|18
1711333200000|2024-03-25 02:20:00|2494.8|2488.8|2498.3|2492.3|2498.3|2492.3|2494.8|2488.8|15
1711333500000|2024-03-25 02:25:00|2498|2492|2496.5|2490.5|2498|2492|2496.5|2490.5|10
1711333800000|2024-03-25 02:30:00|2496.8|2490.8|2496.5|2490.5|2498.3|2492.3|2495.3|2489.3|33
1711334100000|2024-03-25 02:35:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|39
1711334400000|2024-03-25 02:40:00|2497.3|2491.3|2503.3|2497.3|2504|2498|2496.8|2490.8|71
1711334700000|2024-03-25 02:45:00|2503|2497|2503|2497|2504.5|2498.5|2503|2497|49
1711335000000|2024-03-25 02:50:00|2502.8|2496.8|2502.5|2496.5|2503.8|2497.8|2502|2496|33
1711335300000|2024-03-25 02:55:00|2502.3|2496.3|2503.5|2497.5|2504.8|2498.8|2501.3|2495.3|81
1711335600000|2024-03-25 03:00:00|2503.3|2497.3|2502.5|2496.5|2503.8|2497.8|2501.8|2495.8|88
1711335900000|2024-03-25 03:05:00|2502.3|2496.3|2504.8|2498.8|2504.8|2498.8|2501.8|2495.8|56
1711336200000|2024-03-25 03:10:00|2504.5|2498.5|2506|2500|2506.5|2500.5|2503.8|2497.8|33
1711336500000|2024-03-25 03:15:00|2505.8|2499.8|2505.8|2499.8|2507.5|2501.5|2505.3|2499.3|62
1711336800000|2024-03-25 03:20:00|2505.5|2499.5|2506.3|2500.3|2507.5|2501.5|2505.5|2499.5|25
1711337100000|2024-03-25 03:25:00|2506|2500|2502.3|2496.3|2506.3|2500.3|2502|2496|38
1711337400000|2024-03-25 03:30:00|2502|2496|2500.8|2494.8|2503.3|2497.3|2500.8|2494.8|28
1711337700000|2024-03-25 03:35:00|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.5|2493.5|14
1711338000000|2024-03-25 03:40:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2497.5|2491.5|14
1711338300000|2024-03-25 03:45:00|2499.5|2493.5|2500.8|2494.8|2501.5|2495.5|2499.5|2493.5|11
1711338600000|2024-03-25 03:50:00|2501|2495|2498.3|2492.3|2501|2495|2498.3|2492.3|7
1711338900000|2024-03-25 03:55:00|2498|2492|2496.8|2490.8|2498|2492|2495.5|2489.5|12
1711339200000|2024-03-25 04:00:00|2497|2491|2498.5|2492.5|2498.5|2492.5|2497|2491|13
1711339500000|2024-03-25 04:05:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497|2491|7
1711339800000|2024-03-25 04:10:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|7
1711340100000|2024-03-25 04:15:00|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1711340400000|2024-03-25 04:20:00|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2497|2491|7
1711340700000|2024-03-25 04:25:00|2497|2491|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|8
1711341000000|2024-03-25 04:30:00|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|8
1711341300000|2024-03-25 04:35:00|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|4
1711341600000|2024-03-25 04:40:00|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|5
1711341900000|2024-03-25 04:45:00|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|6
1711342200000|2024-03-25 04:50:00|2498.5|2492.5|2497.3|2491.3|2498.5|2492.5|2497.3|2491.3|6
1711342500000|2024-03-25 04:55:00|2497|2491|2496.8|2490.8|2497|2491|2496.3|2490.3|7
1711342800000|2024-03-25 05:00:00|2496.5|2490.5|2498|2492|2498.5|2492.5|2496.3|2490.3|14
1711343100000|2024-03-25 05:05:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.5|2490.5|13
1711343400000|2024-03-25 05:10:00|2496.8|2490.8|2497.5|2491.5|2498.3|2492.3|2496.8|2490.8|14
1711343700000|2024-03-25 05:15:00|2497.3|2491.3|2497.5|2491.5|2498.3|2492.3|2497|2491|6
1711344000000|2024-03-25 05:20:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1711344300000|2024-03-25 05:25:00|2496.8|2490.8|2496.3|2490.3|2497.5|2491.5|2496.3|2490.3|21
1711344600000|2024-03-25 05:30:00|2496|2490|2500.3|2494.3|2500.3|2494.3|2495.5|2489.5|58
1711344900000|2024-03-25 05:35:00|2500.5|2494.5|2498.8|2492.8|2501.3|2495.3|2498.8|2492.8|30
1711345200000|2024-03-25 05:40:00|2499|2493|2499.3|2493.3|2499.5|2493.5|2497.3|2491.3|34
1711345500000|2024-03-25 05:45:00|2499|2493|2498.5|2492.5|2500.3|2494.3|2497.5|2491.5|86
1711345800000|2024-03-25 05:50:00|2498.8|2492.8|2498.8|2492.8|2500|2494|2498.3|2492.3|47
1711346100000|2024-03-25 05:55:00|2498.5|2492.5|2499.3|2493.3|2500|2494|2497.5|2491.5|39
1711346400000|2024-03-25 06:00:00|2499|2493|2496.3|2490.3|2499.5|2493.5|2496|2490|33
1711346700000|2024-03-25 06:05:00|2496|2490|2494|2488|2496|2490|2493.5|2487.5|61
1711347000000|2024-03-25 06:10:00|2493.8|2487.8|2494.8|2488.8|2495|2489|2493.3|2487.3|63
1711347300000|2024-03-25 06:15:00|2494.5|2488.5|2493|2487|2495|2489|2492.5|2486.5|17
1711347600000|2024-03-25 06:20:00|2492.8|2486.8|2492.5|2486.5|2493.5|2487.5|2491.5|2485.5|34
1711347900000|2024-03-25 06:25:00|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2491.5|2485.5|21
1711348200000|2024-03-25 06:30:00|2492|2486|2489.3|2483.3|2492.3|2486.3|2487.8|2481.8|41
1711348500000|2024-03-25 06:35:00|2489.5|2483.5|2489|2483|2490|2484|2489|2483|17
1711348800000|2024-03-25 06:40:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2486.5|2480.5|99
1711349100000|2024-03-25 06:45:00|2488.3|2482.3|2488.8|2482.8|2489.3|2483.3|2488|2482|58
1711349400000|2024-03-25 06:50:00|2488.5|2482.5|2486|2480|2488.5|2482.5|2485.8|2479.8|81
1711349700000|2024-03-25 06:55:00|2485.8|2479.8|2487.3|2481.3|2488.3|2482.3|2485.8|2479.8|139
1711350000000|2024-03-25 07:00:00|2487|2481|2486.5|2480.5|2488|2482|2486.3|2480.3|24
1711350300000|2024-03-25 07:05:00|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|34
1711350600000|2024-03-25 07:10:00|2486.8|2480.8|2487|2481|2487|2481|2486|2480|16
1711350900000|2024-03-25 07:15:00|2486.8|2480.8|2486.3|2480.3|2487|2481|2486|2480|11
1711351200000|2024-03-25 07:20:00|2486.5|2480.5|2485.5|2479.5|2487.5|2481.5|2484.8|2478.8|20
1711351500000|2024-03-25 07:25:00|2485.3|2479.3|2485|2479|2485.5|2479.5|2485|2479|12
1711351800000|2024-03-25 07:30:00|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483|2477|16
1711352100000|2024-03-25 07:35:00|2483.8|2477.8|2482.3|2476.3|2484|2478|2482.3|2476.3|42
1711352400000|2024-03-25 07:40:00|2482.5|2476.5|2478.3|2472.3|2482.8|2476.8|2478.3|2472.3|31
1711352700000|2024-03-25 07:45:00|2478.5|2472.5|2480.3|2474.3|2483.5|2477.5|2478.5|2472.5|23
1711353000000|2024-03-25 07:50:00|2479.8|2473.8|2479.8|2473.8|2480.5|2474.5|2478|2472|19
1711353300000|2024-03-25 07:55:00|2480|2474|2477.3|2471.3|2482.4|2476.4|2476|2470|41
1711353600000|2024-03-25 08:00:00|2477|2471|2479.5|2473.5|2481.5|2475.5|2473.5|2467.5|114
1711353900000|2024-03-25 08:05:00|2479.3|2473.3|2478.4|2472.4|2481.6|2475.6|2477.9|2471.9|64
1711354200000|2024-03-25 08:10:00|2478.1|2472.1|2479.4|2473.4|2480.6|2474.6|2477.9|2471.9|53
1711354500000|2024-03-25 08:15:00|2479.1|2473.1|2484.1|2478.1|2484.1|2478.1|2479.1|2473.1|37
1711354800000|2024-03-25 08:20:00|2483.9|2477.9|2483.9|2477.9|2484.6|2478.6|2482.1|2476.1|49
1711355100000|2024-03-25 08:25:00|2483.6|2477.6|2483.6|2477.6|2484.1|2478.1|2482.1|2476.1|40
1711355400000|2024-03-25 08:30:00|2483.4|2477.4|2484.4|2478.4|2485.1|2479.1|2483.1|2477.1|35
1711355700000|2024-03-25 08:35:00|2484.1|2478.1|2483.9|2477.9|2485.6|2479.6|2483.9|2477.9|14
1711356000000|2024-03-25 08:40:00|2484.1|2478.1|2486.4|2480.4|2486.6|2480.6|2484.1|2478.1|37
1711356300000|2024-03-25 08:45:00|2486.1|2480.1|2486.4|2480.4|2487.1|2481.1|2484.9|2478.9|32
1711356600000|2024-03-25 08:50:00|2486.6|2480.6|2485.6|2479.6|2486.9|2480.9|2484.9|2478.9|18
1711356900000|2024-03-25 08:55:00|2485.9|2479.9|2490.1|2484.1|2490.6|2484.6|2485.4|2479.4|44
1711357200000|2024-03-25 09:00:00|2490.4|2484.4|2487.4|2481.4|2492.6|2486.6|2485.3|2479.3|108
1711357500000|2024-03-25 09:05:00|2486.9|2480.9|2488.1|2482.1|2490.6|2484.6|2486.6|2480.6|44
1711357800000|2024-03-25 09:10:00|2488.4|2482.4|2491.6|2485.6|2491.6|2485.6|2486.6|2480.6|51
1711358100000|2024-03-25 09:15:00|2491.4|2485.4|2489.1|2483.1|2492.1|2486.1|2488.6|2482.6|46
1711358400000|2024-03-25 09:20:00|2489.4|2483.4|2490.6|2484.6|2491.4|2485.4|2489.1|2483.1|31
1711358700000|2024-03-25 09:25:00|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2489.6|2483.6|20
1711359000000|2024-03-25 09:30:00|2490.4|2484.4|2487.9|2481.9|2490.6|2484.6|2487.6|2481.6|33
1711359300000|2024-03-25 09:35:00|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2485.6|2479.6|31
1711359600000|2024-03-25 09:40:00|2487.9|2481.9|2489.9|2483.9|2491.1|2485.1|2487.9|2481.9|31
1711359900000|2024-03-25 09:45:00|2490.1|2484.1|2489.6|2483.6|2490.6|2484.6|2489.1|2483.1|44
1711360200000|2024-03-25 09:50:00|2489.4|2483.4|2489.4|2483.4|2490.1|2484.1|2489.1|2483.1|17
1711360500000|2024-03-25 09:55:00|2489.1|2483.1|2484.6|2478.6|2489.6|2483.6|2484.6|2478.6|46
1711360800000|2024-03-25 10:00:00|2484.1|2478.1|2479.9|2473.9|2484.1|2478.1|2479.9|2473.9|27
1711361100000|2024-03-25 10:05:00|2479.6|2473.6|2479.4|2473.4|2481.1|2475.1|2478.4|2472.4|38
1711361400000|2024-03-25 10:10:00|2478.9|2472.9|2480.4|2474.4|2481.1|2475.1|2478.9|2472.9|34
1711361700000|2024-03-25 10:15:00|2480.6|2474.6|2480.9|2474.9|2481.9|2475.9|2479.9|2473.9|23
1711362000000|2024-03-25 10:20:00|2480.6|2474.6|2483.4|2477.4|2484.1|2478.1|2479.9|2473.9|26
1711362300000|2024-03-25 10:25:00|2483.6|2477.6|2482.1|2476.1|2484.6|2478.6|2482.1|2476.1|22
1711362600000|2024-03-25 10:30:00|2482.4|2476.4|2481.4|2475.4|2483.1|2477.1|2481.1|2475.1|23
1711362900000|2024-03-25 10:35:00|2481.1|2475.1|2480.6|2474.6|2481.4|2475.4|2479.6|2473.6|20
1711363200000|2024-03-25 10:40:00|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2479.1|2473.1|25
1711363500000|2024-03-25 10:45:00|2479.9|2473.9|2480.1|2474.1|2480.4|2474.4|2478.6|2472.6|23
1711363800000|2024-03-25 10:50:00|2480.4|2474.4|2479.6|2473.6|2480.9|2474.9|2479.1|2473.1|15
1711364100000|2024-03-25 10:55:00|2479.4|2473.4|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|11
1711364400000|2024-03-25 11:00:00|2479.1|2473.1|2478.1|2472.1|2479.9|2473.9|2478.1|2472.1|29
1711364700000|2024-03-25 11:05:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|11
1711365000000|2024-03-25 11:10:00|2477.9|2471.9|2477.4|2471.4|2478.9|2472.9|2477.4|2471.4|25
1711365300000|2024-03-25 11:15:00|2478.1|2472.1|2477.9|2471.9|2478.6|2472.6|2476.6|2470.6|27
1711365600000|2024-03-25 11:20:00|2477.6|2471.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|14
1711365900000|2024-03-25 11:25:00|2477.9|2471.9|2479.9|2473.9|2480.3|2474.3|2477.6|2471.6|17
1711366200000|2024-03-25 11:30:00|2479.6|2473.6|2478.4|2472.4|2479.6|2473.6|2478.1|2472.1|24
1711366500000|2024-03-25 11:35:00|2478.1|2472.1|2475.6|2469.6|2478.9|2472.9|2475.4|2469.4|22
1711366800000|2024-03-25 11:40:00|2476.1|2470.1|2477.4|2471.4|2477.9|2471.9|2475.1|2469.1|59
1711367100000|2024-03-25 11:45:00|2477.6|2471.6|2477.9|2471.9|2479.6|2473.6|2477.4|2471.4|24
1711367400000|2024-03-25 11:50:00|2477.6|2471.6|2478.9|2472.9|2478.9|2472.9|2476.9|2470.9|23
1711367700000|2024-03-25 11:55:00|2479.1|2473.1|2478.1|2472.1|2479.4|2473.4|2477.1|2471.1|26
1711368000000|2024-03-25 12:00:00|2478.4|2472.4|2482.6|2476.6|2482.6|2476.6|2478.4|2472.4|44
1711368300000|2024-03-25 12:05:00|2482.9|2476.9|2481.9|2475.9|2483.9|2477.9|2481.6|2475.6|32
1711368600000|2024-03-25 12:10:00|2481.4|2475.4|2481.6|2475.6|2482.9|2476.9|2481.1|2475.1|33
1711368900000|2024-03-25 12:15:00|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.1|2475.1|21
1711369200000|2024-03-25 12:20:00|2482.6|2476.6|2482.4|2476.4|2482.9|2476.9|2481.6|2475.6|19
1711369500000|2024-03-25 12:25:00|2482.1|2476.1|2481.9|2475.9|2483.1|2477.1|2481.4|2475.4|20
1711369800000|2024-03-25 12:30:00|2481.6|2475.6|2482.6|2476.6|2482.9|2476.9|2480.1|2474.1|41
1711370100000|2024-03-25 12:35:00|2482.4|2476.4|2481.9|2475.9|2482.9|2476.9|2480.9|2474.9|37
1711370400000|2024-03-25 12:40:00|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2480.4|2474.4|31
1711370700000|2024-03-25 12:45:00|2482.1|2476.1|2481.4|2475.4|2482.4|2476.4|2481.1|2475.1|32
1711371000000|2024-03-25 12:50:00|2481.1|2475.1|2483.4|2477.4|2484.1|2478.1|2481.1|2475.1|36
1711371300000|2024-03-25 12:55:00|2483.1|2477.1|2483.1|2477.1|2484.4|2478.4|2480.4|2474.4|59
1711371600000|2024-03-25 13:00:00|2482.9|2476.9|2481.9|2475.9|2483.9|2477.9|2479.4|2473.4|158
1711371900000|2024-03-25 13:05:00|2482.1|2476.1|2485.4|2479.4|2486.4|2480.4|2482.1|2476.1|120
1711372200000|2024-03-25 13:10:00|2485.6|2479.6|2488.6|2482.6|2488.9|2482.9|2485.1|2479.1|68
1711372500000|2024-03-25 13:15:00|2488.4|2482.4|2487.4|2481.4|2490.1|2484.1|2487.1|2481.1|89
1711372800000|2024-03-25 13:20:00|2487.6|2481.6|2485.6|2479.6|2488.4|2482.4|2485.4|2479.4|57
1711373100000|2024-03-25 13:25:00|2485.9|2479.9|2487.9|2481.9|2487.9|2481.9|2485.9|2479.9|43
1711373400000|2024-03-25 13:30:00|2487.4|2481.4|2492.6|2486.6|2492.9|2486.9|2487.4|2481.4|83
1711373700000|2024-03-25 13:35:00|2492.4|2486.4|2494.1|2488.1|2494.4|2488.4|2489.9|2483.9|55
1711374000000|2024-03-25 13:40:00|2493.9|2487.9|2492.6|2486.6|2494.1|2488.1|2492.1|2486.1|63
1711374300000|2024-03-25 13:45:00|2492.4|2486.4|2489.9|2483.9|2492.4|2486.4|2489.4|2483.4|71
1711374600000|2024-03-25 13:50:00|2490.1|2484.1|2491.9|2485.9|2492.1|2486.1|2490.1|2484.1|27
1711374900000|2024-03-25 13:55:00|2492.1|2486.1|2492.9|2486.9|2494.1|2488.1|2490.9|2484.9|40
1711375200000|2024-03-25 14:00:00|2492.6|2486.6|2493.4|2487.4|2495.1|2489.1|2490.1|2484.1|69
1711375500000|2024-03-25 14:05:00|2493.1|2487.1|2495.1|2489.1|2495.9|2489.9|2493.1|2487.1|44
1711375800000|2024-03-25 14:10:00|2494.9|2488.9|2501.9|2495.9|2501.9|2495.9|2494.4|2488.4|100
1711376100000|2024-03-25 14:15:00|2502.9|2496.9|2503.6|2497.6|2504.6|2498.6|2500.6|2494.6|68
1711376400000|2024-03-25 14:20:00|2503.9|2497.9|2505.4|2499.4|2506.1|2500.1|2501.4|2495.4|85
1711376700000|2024-03-25 14:25:00|2505.6|2499.6|2505.4|2499.4|2507.4|2501.4|2503.6|2497.6|66
1711377000000|2024-03-25 14:30:00|2505.1|2499.1|2500.9|2494.9|2505.4|2499.4|2500.1|2494.1|80
1711377300000|2024-03-25 14:35:00|2500.4|2494.4|2502.6|2496.6|2502.9|2496.9|2499.4|2493.4|62
1711377600000|2024-03-25 14:40:00|2502.4|2496.4|2502.1|2496.1|2503.4|2497.4|2501.6|2495.6|31
1711377900000|2024-03-25 14:45:00|2501.9|2495.9|2503.9|2497.9|2504.9|2498.9|2501.9|2495.9|57
1711378200000|2024-03-25 14:50:00|2504.1|2498.1|2502.4|2496.4|2504.4|2498.4|2501.1|2495.1|41
1711378500000|2024-03-25 14:55:00|2502.1|2496.1|2502.6|2496.6|2503.1|2497.1|2499.9|2493.9|48
1711378800000|2024-03-25 15:00:00|2502.9|2496.9|2500.9|2494.9|2502.9|2496.9|2499.9|2493.9|26
1711379100000|2024-03-25 15:05:00|2501.1|2495.1|2498.6|2492.6|2501.1|2495.1|2497.4|2491.4|35
1711379400000|2024-03-25 15:10:00|2498.9|2492.9|2501.6|2495.6|2503.1|2497.1|2498.9|2492.9|34
1711379700000|2024-03-25 15:15:00|2501.4|2495.4|2502.4|2496.4|2504.1|2498.1|2500.9|2494.9|33
1711380000000|2024-03-25 15:20:00|2502.6|2496.6|2502.4|2496.4|2503.1|2497.1|2501.6|2495.6|18
1711380300000|2024-03-25 15:25:00|2502.6|2496.6|2504.4|2498.4|2505.6|2499.6|2502.6|2496.6|55
1711380600000|2024-03-25 15:30:00|2504.1|2498.1|2505.4|2499.4|2505.4|2499.4|2503.1|2497.1|36
1711380900000|2024-03-25 15:35:00|2504.9|2498.9|2504.6|2498.6|2505.9|2499.9|2504.6|2498.6|18
1711381200000|2024-03-25 15:40:00|2504.4|2498.4|2506.1|2500.1|2509.5|2503.5|2502.9|2496.9|67
1711381500000|2024-03-25 15:45:00|2505.9|2499.9|2504.9|2498.9|2506.9|2500.9|2504.1|2498.1|54
1711381800000|2024-03-25 15:50:00|2505.1|2499.1|2500.6|2494.6|2505.9|2499.9|2500.6|2494.6|55
1711382100000|2024-03-25 15:55:00|2500.4|2494.4|2502.6|2496.6|2503.6|2497.6|2500.4|2494.4|42
1711382400000|2024-03-25 16:00:00|2502.9|2496.9|2503.4|2497.4|2504.9|2498.9|2502.9|2496.9|31
1711382700000|2024-03-25 16:05:00|2503.1|2497.1|2502.6|2496.6|2505.6|2499.6|2502.1|2496.1|35
1711383000000|2024-03-25 16:10:00|2502.4|2496.4|2500.9|2494.9|2503.6|2497.6|2500.4|2494.4|37
1711383300000|2024-03-25 16:15:00|2500.6|2494.6|2501.1|2495.1|2502.6|2496.6|2500.4|2494.4|34
1711383600000|2024-03-25 16:20:00|2501.4|2495.4|2501.6|2495.6|2503.6|2497.6|2500.4|2494.4|47
1711383900000|2024-03-25 16:25:00|2501.9|2495.9|2504.9|2498.9|2505.4|2499.4|2501.6|2495.6|23
1711384200000|2024-03-25 16:30:00|2505.1|2499.1|2503.4|2497.4|2505.6|2499.6|2502.6|2496.6|28
1711384500000|2024-03-25 16:35:00|2503.1|2497.1|2497.1|2491.1|2503.6|2497.6|2495.4|2489.4|109
1711384800000|2024-03-25 16:40:00|2497.4|2491.4|2499.9|2493.9|2499.9|2493.9|2497.1|2491.1|40
1711385100000|2024-03-25 16:45:00|2499.6|2493.6|2499.1|2493.1|2499.9|2493.9|2498.9|2492.9|21
1711385400000|2024-03-25 16:50:00|2499.4|2493.4|2497.6|2491.6|2499.4|2493.4|2496.4|2490.4|29
1711385700000|2024-03-25 16:55:00|2497.9|2491.9|2496|2490|2498.6|2492.6|2496|2490|58
1711386000000|2024-03-25 17:00:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2494.8|2488.8|31
1711386300000|2024-03-25 17:05:00|2495.5|2489.5|2496|2490|2496|2490|2495|2489|23
1711386600000|2024-03-25 17:10:00|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|16
1711386900000|2024-03-25 17:15:00|2495.8|2489.8|2495|2489|2495.8|2489.8|2494.5|2488.5|9
1711387200000|2024-03-25 17:20:00|2495.3|2489.3|2497|2491|2497|2491|2495.3|2489.3|5
1711387500000|2024-03-25 17:25:00|2497.3|2491.3|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|14
1711387800000|2024-03-25 17:30:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|8
1711388100000|2024-03-25 17:35:00|2496.5|2490.5|2496.8|2490.8|2497|2491|2495.8|2489.8|12
1711388400000|2024-03-25 17:40:00|2497|2491|2496.8|2490.8|2497.8|2491.8|2496.8|2490.8|6
1711388700000|2024-03-25 17:45:00|2497|2491|2497.3|2491.3|2497.8|2491.8|2496.8|2490.8|16
1711389000000|2024-03-25 17:50:00|2497|2491|2494.8|2488.8|2497.3|2491.3|2494.6|2488.6|26
1711389300000|2024-03-25 17:55:00|2495|2489|2495.3|2489.3|2495.8|2489.8|2495|2489|7
1711389600000|2024-03-25 18:00:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495|2489|14
1711389900000|2024-03-25 18:05:00|2495.5|2489.5|2491.8|2485.8|2495.5|2489.5|2491.8|2485.8|13
1711390200000|2024-03-25 18:10:00|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491|2485|4
1711390500000|2024-03-25 18:15:00|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|3
1711390800000|2024-03-25 18:20:00|2491.8|2485.8|2492|2486|2492|2486|2491.5|2485.5|4
1711391100000|2024-03-25 18:25:00|2491.8|2485.8|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|5
1711391400000|2024-03-25 18:30:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|6
1711391700000|2024-03-25 18:35:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1711392000000|2024-03-25 18:40:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1711392300000|2024-03-25 18:45:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1711392600000|2024-03-25 18:50:00|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1711392900000|2024-03-25 18:55:00|2492.9|2486.9|2499.3|2480.5|2499.3|2486.9|2492.9|2480.5|2
1711414800000|2024-03-26 01:00:00|2499.9|2493.9|2497.6|2491.6|2500.8|2494.8|2497.3|2491.3|55
1711415100000|2024-03-26 01:05:00|2498.1|2492.1|2496.3|2490.3|2498.8|2492.8|2496.3|2490.3|59
1711415400000|2024-03-26 01:10:00|2496|2490|2495.8|2489.8|2496.5|2490.5|2495|2489|33
1711415700000|2024-03-26 01:15:00|2496|2490|2501.8|2495.8|2502|2496|2495.8|2489.8|111
1711416000000|2024-03-26 01:20:00|2502|2496|2499.3|2493.3|2502.3|2496.3|2498.8|2492.8|42
1711416300000|2024-03-26 01:25:00|2498.8|2492.8|2499.3|2493.3|2499.5|2493.5|2497.5|2491.5|35
1711416600000|2024-03-26 01:30:00|2499|2493|2496.3|2490.3|2499.3|2493.3|2495.8|2489.8|100
1711416900000|2024-03-26 01:35:00|2496.5|2490.5|2495.5|2489.5|2497|2491|2494|2488|64
1711417200000|2024-03-26 01:40:00|2495.8|2489.8|2498.3|2492.3|2498.3|2492.3|2493.5|2487.5|88
1711417500000|2024-03-26 01:45:00|2498|2492|2494.3|2488.3|2498|2492|2494|2488|54
1711417800000|2024-03-26 01:50:00|2494|2488|2496.5|2490.5|2496.8|2490.8|2493.8|2487.8|27
1711418100000|2024-03-26 01:55:00|2497|2491|2500.3|2494.3|2500.5|2494.5|2497|2491|53
1711418400000|2024-03-26 02:00:00|2500|2494|2497.8|2491.8|2501|2495|2497|2491|59
1711418700000|2024-03-26 02:05:00|2498|2492|2499|2493|2499|2493|2497|2491|48
1711419000000|2024-03-26 02:10:00|2498.8|2492.8|2496.8|2490.8|2499|2493|2496|2490|42
1711419300000|2024-03-26 02:15:00|2497|2491|2499|2493|2499|2493|2497|2491|17
1711419600000|2024-03-26 02:20:00|2498.8|2492.8|2501.3|2495.3|2501.3|2495.3|2498.5|2492.5|12
1711419900000|2024-03-26 02:25:00|2501|2495|2498.5|2492.5|2501|2495|2498.3|2492.3|18
1711420200000|2024-03-26 02:30:00|2498.3|2492.3|2502.3|2496.3|2503|2497|2497.8|2491.8|84
1711420500000|2024-03-26 02:35:00|2502.5|2496.5|2502.3|2496.3|2504|2498|2501.3|2495.3|49
1711420800000|2024-03-26 02:40:00|2502|2496|2499.3|2493.3|2502|2496|2498.3|2492.3|58
1711421100000|2024-03-26 02:45:00|2499.5|2493.5|2496.5|2490.5|2500|2494|2495.8|2489.8|34
1711421400000|2024-03-26 02:50:00|2496|2490|2494.5|2488.5|2496.8|2490.8|2494.5|2488.5|51
1711421700000|2024-03-26 02:55:00|2494.3|2488.3|2492.3|2486.3|2494.3|2488.3|2492|2486|19
1711422000000|2024-03-26 03:00:00|2492|2486|2490.8|2484.8|2493.5|2487.5|2490.8|2484.8|45
1711422300000|2024-03-26 03:05:00|2491|2485|2491.3|2485.3|2491.5|2485.5|2489|2483|60
1711422600000|2024-03-26 03:10:00|2491|2485|2488.3|2482.3|2491|2485|2486|2480|99
1711422900000|2024-03-26 03:15:00|2488.5|2482.5|2488.8|2482.8|2490.5|2484.5|2488.3|2482.3|56
1711423200000|2024-03-26 03:20:00|2488.5|2482.5|2489.3|2483.3|2491.8|2485.8|2488.5|2482.5|54
1711423500000|2024-03-26 03:25:00|2489|2483|2489.3|2483.3|2490.3|2484.3|2488.8|2482.8|39
1711423800000|2024-03-26 03:30:00|2489.5|2483.5|2490|2484|2491.3|2485.3|2489.3|2483.3|18
1711424100000|2024-03-26 03:35:00|2489.8|2483.8|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|15
1711424400000|2024-03-26 03:40:00|2489|2483|2486.8|2480.8|2489|2483|2486.8|2480.8|12
1711424700000|2024-03-26 03:45:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|9
1711425000000|2024-03-26 03:50:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1711425300000|2024-03-26 03:55:00|2486.8|2480.8|2487.3|2481.3|2487.5|2481.5|2486|2480|10
1711425600000|2024-03-26 04:00:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1711425900000|2024-03-26 04:05:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1711426200000|2024-03-26 04:10:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|5
1711426500000|2024-03-26 04:15:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|7
1711426800000|2024-03-26 04:20:00|2487.5|2481.5|2488|2482|2488.3|2482.3|2487.5|2481.5|4
1711427100000|2024-03-26 04:25:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|8
1711427400000|2024-03-26 04:30:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|6
1711427700000|2024-03-26 04:35:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1711428000000|2024-03-26 04:40:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|3
1711428300000|2024-03-26 04:45:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1711428600000|2024-03-26 04:50:00|2488|2482|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|5
1711428900000|2024-03-26 04:55:00|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|5
1711429200000|2024-03-26 05:00:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487|2481|12
1711429500000|2024-03-26 05:05:00|2489.3|2483.3|2491|2485|2491.3|2485.3|2489.3|2483.3|12
1711429800000|2024-03-26 05:10:00|2490.5|2484.5|2490|2484|2490.5|2484.5|2489.5|2483.5|11
1711430100000|2024-03-26 05:15:00|2489.8|2483.8|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|8
1711430400000|2024-03-26 05:20:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1711430700000|2024-03-26 05:25:00|2489|2483|2489.3|2483.3|2490|2484|2489|2483|13
1711431000000|2024-03-26 05:30:00|2489|2483|2486.3|2480.3|2489.3|2483.3|2485.8|2479.8|60
1711431300000|2024-03-26 05:35:00|2486.5|2480.5|2486|2480|2488.3|2482.3|2485.3|2479.3|45
1711431600000|2024-03-26 05:40:00|2485.8|2479.8|2485.8|2479.8|2486.8|2480.8|2485.3|2479.3|30
1711431900000|2024-03-26 05:45:00|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|26
1711432200000|2024-03-26 05:50:00|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2485.5|2479.5|26
1711432500000|2024-03-26 05:55:00|2486.3|2480.3|2486.8|2480.8|2489|2483|2486|2480|43
1711432800000|2024-03-26 06:00:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.3|2479.3|27
1711433100000|2024-03-26 06:05:00|2486|2480|2490|2484|2490|2484|2486|2480|62
1711433400000|2024-03-26 06:10:00|2490.3|2484.3|2488.8|2482.8|2490.5|2484.5|2488.3|2482.3|23
1711433700000|2024-03-26 06:15:00|2488.5|2482.5|2485.3|2479.3|2488.5|2482.5|2485.3|2479.3|24
1711434000000|2024-03-26 06:20:00|2485.5|2479.5|2482.5|2476.5|2485.5|2479.5|2481.5|2475.5|70
1711434300000|2024-03-26 06:25:00|2482.3|2476.3|2481.8|2475.8|2482.5|2476.5|2480.3|2474.3|65
1711434600000|2024-03-26 06:30:00|2482|2476|2483.8|2477.8|2484.3|2478.3|2481.5|2475.5|46
1711434900000|2024-03-26 06:35:00|2483.5|2477.5|2483.8|2477.8|2484.3|2478.3|2482.8|2476.8|22
1711435200000|2024-03-26 06:40:00|2484|2478|2482.8|2476.8|2484|2478|2482.5|2476.5|31
1711435500000|2024-03-26 06:45:00|2483|2477|2482.8|2476.8|2483.5|2477.5|2481|2475|32
1711435800000|2024-03-26 06:50:00|2482.5|2476.5|2480|2474|2482.8|2476.8|2479.8|2473.8|49
1711436100000|2024-03-26 06:55:00|2479.8|2473.8|2481|2475|2481.3|2475.3|2479.5|2473.5|52
1711436400000|2024-03-26 07:00:00|2481.3|2475.3|2481.8|2475.8|2483|2477|2480.8|2474.8|38
1711436700000|2024-03-26 07:05:00|2482|2476|2483|2477|2483|2477|2482|2476|4
1711437000000|2024-03-26 07:10:00|2483.3|2477.3|2481.3|2475.3|2484|2478|2480.8|2474.8|22
1711437300000|2024-03-26 07:15:00|2481.5|2475.5|2482.3|2476.3|2483.8|2477.8|2481.3|2475.3|16
1711437600000|2024-03-26 07:20:00|2482|2476|2483|2477|2483.5|2477.5|2481.8|2475.8|24
1711437900000|2024-03-26 07:25:00|2483.3|2477.3|2485.5|2479.5|2485.5|2479.5|2482.3|2476.3|40
1711438200000|2024-03-26 07:30:00|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2484.5|2478.5|33
1711438500000|2024-03-26 07:35:00|2486|2480|2482|2476|2486|2480|2482|2476|16
1711438800000|2024-03-26 07:40:00|2481.8|2475.8|2482.3|2476.3|2483.3|2477.3|2481.3|2475.3|33
1711439100000|2024-03-26 07:45:00|2482|2476|2481.8|2475.8|2482.3|2476.3|2481.3|2475.3|25
1711439400000|2024-03-26 07:50:00|2482|2476|2481|2475|2482.8|2476.8|2481|2475|11
1711439700000|2024-03-26 07:55:00|2480.8|2474.8|2482.9|2476.9|2483.1|2477.1|2480.5|2474.5|33
1711440000000|2024-03-26 08:00:00|2483.9|2477.9|2480.1|2474.1|2483.9|2477.9|2479.6|2473.6|49
1711440300000|2024-03-26 08:05:00|2479.9|2473.9|2480.1|2474.1|2481.9|2475.9|2479.9|2473.9|35
1711440600000|2024-03-26 08:10:00|2479.9|2473.9|2482.1|2476.1|2482.4|2476.4|2479.6|2473.6|28
1711440900000|2024-03-26 08:15:00|2481.9|2475.9|2479.6|2473.6|2481.9|2475.9|2479.4|2473.4|36
1711441200000|2024-03-26 08:20:00|2479.4|2473.4|2477.9|2471.9|2479.4|2473.4|2476.4|2470.4|48
1711441500000|2024-03-26 08:25:00|2478.1|2472.1|2479.4|2473.4|2480.1|2474.1|2476.9|2470.9|67
1711441800000|2024-03-26 08:30:00|2479.6|2473.6|2479.6|2473.6|2481.5|2475.5|2478.4|2472.4|70
1711442100000|2024-03-26 08:35:00|2479.4|2473.4|2478.1|2472.1|2479.4|2473.4|2477.1|2471.1|27
1711442400000|2024-03-26 08:40:00|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2477.9|2471.9|11
1711442700000|2024-03-26 08:45:00|2478.4|2472.4|2479.6|2473.6|2480.6|2474.6|2477.9|2471.9|40
1711443000000|2024-03-26 08:50:00|2479.9|2473.9|2480.9|2474.9|2481.9|2475.9|2479.4|2473.4|30
1711443300000|2024-03-26 08:55:00|2480.6|2474.6|2479.6|2473.6|2480.6|2474.6|2478.9|2472.9|16
1711443600000|2024-03-26 09:00:00|2479.9|2473.9|2482.1|2476.1|2485.4|2479.4|2479.9|2473.9|54
1711443900000|2024-03-26 09:05:00|2482.4|2476.4|2478.4|2472.4|2482.4|2476.4|2477.6|2471.6|30
1711444200000|2024-03-26 09:10:00|2478.6|2472.6|2477.1|2471.1|2478.9|2472.9|2477.1|2471.1|31
1711444500000|2024-03-26 09:15:00|2476.9|2470.9|2476.4|2470.4|2477.4|2471.4|2476.4|2470.4|26
1711444800000|2024-03-26 09:20:00|2476.6|2470.6|2478.6|2472.6|2478.6|2472.6|2476.6|2470.6|29
1711445100000|2024-03-26 09:25:00|2478.9|2472.9|2479.1|2473.1|2480.1|2474.1|2478.9|2472.9|38
1711445400000|2024-03-26 09:30:00|2479.4|2473.4|2478.6|2472.6|2482.6|2476.6|2478.4|2472.4|62
1711445700000|2024-03-26 09:35:00|2478.1|2472.1|2477.9|2471.9|2478.6|2472.6|2477.1|2471.1|39
1711446000000|2024-03-26 09:40:00|2477.6|2471.6|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|37
1711446300000|2024-03-26 09:45:00|2476.6|2470.6|2473.1|2467.1|2476.6|2470.6|2471.6|2465.6|50
1711446600000|2024-03-26 09:50:00|2472.9|2466.9|2473.4|2467.4|2473.6|2467.6|2472.4|2466.4|22
1711446900000|2024-03-26 09:55:00|2473.1|2467.1|2475.9|2469.9|2476.1|2470.1|2472.6|2466.6|37
1711447200000|2024-03-26 10:00:00|2476.1|2470.1|2477.1|2471.1|2477.9|2471.9|2474.9|2468.9|52
1711447500000|2024-03-26 10:05:00|2477.4|2471.4|2478.4|2472.4|2479.4|2473.4|2477.4|2471.4|36
1711447800000|2024-03-26 10:10:00|2477.9|2471.9|2477.9|2471.9|2479.1|2473.1|2477.4|2471.4|29
1711448100000|2024-03-26 10:15:00|2477.6|2471.6|2478.6|2472.6|2479.1|2473.1|2477.1|2471.1|27
1711448400000|2024-03-26 10:20:00|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2477.6|2471.6|21
1711448700000|2024-03-26 10:25:00|2478.6|2472.6|2481.4|2475.4|2481.4|2475.4|2478.4|2472.4|38
1711449000000|2024-03-26 10:30:00|2481.1|2475.1|2480.1|2474.1|2481.4|2475.4|2478.6|2472.6|45
1711449300000|2024-03-26 10:35:00|2480.4|2474.4|2478.4|2472.4|2481.1|2475.1|2477.4|2471.4|36
1711449600000|2024-03-26 10:40:00|2478.1|2472.1|2475.6|2469.6|2478.6|2472.6|2475.6|2469.6|21
1711449900000|2024-03-26 10:45:00|2475.1|2469.1|2474.6|2468.6|2476.6|2470.6|2474.4|2468.4|29
1711450200000|2024-03-26 10:50:00|2474.9|2468.9|2475.6|2469.6|2476.6|2470.6|2474.9|2468.9|49
1711450500000|2024-03-26 10:55:00|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2474.6|2468.6|33
1711450800000|2024-03-26 11:00:00|2475.4|2469.4|2476.4|2470.4|2476.9|2470.9|2474.9|2468.9|32
1711451100000|2024-03-26 11:05:00|2476.1|2470.1|2474.4|2468.4|2476.4|2470.4|2473.6|2467.6|26
1711451400000|2024-03-26 11:10:00|2474.6|2468.6|2475.6|2469.6|2476.1|2470.1|2474.4|2468.4|17
1711451700000|2024-03-26 11:15:00|2475.9|2469.9|2476.6|2470.6|2477.6|2471.6|2475.6|2469.6|11
1711452000000|2024-03-26 11:20:00|2476.4|2470.4|2474.6|2468.6|2476.4|2470.4|2473.1|2467.1|25
1711452300000|2024-03-26 11:25:00|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2473.4|2467.4|38
1711452600000|2024-03-26 11:30:00|2475.1|2469.1|2470.6|2464.6|2476.4|2470.4|2470.6|2464.6|41
1711452900000|2024-03-26 11:35:00|2470.4|2464.4|2470.1|2464.1|2471.6|2465.6|2469.9|2463.9|30
1711453200000|2024-03-26 11:40:00|2469.9|2463.9|2471.9|2465.9|2472.1|2466.1|2469.9|2463.9|26
1711453500000|2024-03-26 11:45:00|2472.1|2466.1|2471.4|2465.4|2472.4|2466.4|2470.4|2464.4|23
1711453800000|2024-03-26 11:50:00|2471.1|2465.1|2470.9|2464.9|2471.9|2465.9|2470.6|2464.6|17
1711454100000|2024-03-26 11:55:00|2470.6|2464.6|2471.1|2465.1|2471.9|2465.9|2470.6|2464.6|15
1711454400000|2024-03-26 12:00:00|2471.4|2465.4|2469.1|2463.1|2472.1|2466.1|2468.9|2462.9|35
1711454700000|2024-03-26 12:05:00|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2468.6|2462.6|37
1711455000000|2024-03-26 12:10:00|2468.9|2462.9|2468.9|2462.9|2469.4|2463.4|2467.4|2461.4|28
1711455300000|2024-03-26 12:15:00|2469.1|2463.1|2466.4|2460.4|2470.1|2464.1|2465.4|2459.4|61
1711455600000|2024-03-26 12:20:00|2466.6|2460.6|2467.9|2461.9|2468.4|2462.4|2466.4|2460.4|41
1711455900000|2024-03-26 12:25:00|2468.1|2462.1|2471.4|2465.4|2471.4|2465.4|2467.9|2461.9|38
1711456200000|2024-03-26 12:30:00|2471.1|2465.1|2470.6|2464.6|2471.4|2465.4|2470.4|2464.4|26
1711456500000|2024-03-26 12:35:00|2470.4|2464.4|2471.6|2465.6|2472.1|2466.1|2468.6|2462.6|42
1711456800000|2024-03-26 12:40:00|2471.4|2465.4|2470.4|2464.4|2471.4|2465.4|2469.4|2463.4|35
1711457100000|2024-03-26 12:45:00|2471.1|2465.1|2470.6|2464.6|2471.6|2465.6|2469.1|2463.1|29
1711457400000|2024-03-26 12:50:00|2470.9|2464.9|2471.9|2465.9|2472.1|2466.1|2470.6|2464.6|34
1711457700000|2024-03-26 12:55:00|2472.1|2466.1|2470.4|2464.4|2473.1|2467.1|2468.9|2462.9|61
1711458000000|2024-03-26 13:00:00|2470.1|2464.1|2473.9|2467.9|2474|2468|2468.5|2462.5|236
1711458300000|2024-03-26 13:05:00|2473.6|2467.6|2472.4|2466.4|2474.8|2468.8|2470.4|2464.4|150
1711458600000|2024-03-26 13:10:00|2472.1|2466.1|2470.1|2464.1|2473.1|2467.1|2470.1|2464.1|77
1711458900000|2024-03-26 13:15:00|2470.4|2464.4|2468.6|2462.6|2471.6|2465.6|2466.4|2460.4|95
1711459200000|2024-03-26 13:20:00|2468.4|2462.4|2463.4|2457.4|2468.4|2462.4|2463.1|2457.1|71
1711459500000|2024-03-26 13:25:00|2463.1|2457.1|2464.6|2458.6|2466.1|2460.1|2463.1|2457.1|52
1711459800000|2024-03-26 13:30:00|2464.9|2458.9|2465.1|2459.1|2467.1|2461.1|2463.6|2457.6|53
1711460100000|2024-03-26 13:35:00|2464.9|2458.9|2464.6|2458.6|2466.4|2460.4|2464.6|2458.6|31
1711460400000|2024-03-26 13:40:00|2464.4|2458.4|2463.1|2457.1|2464.4|2458.4|2461.9|2455.9|121
1711460700000|2024-03-26 13:45:00|2463.4|2457.4|2464.4|2458.4|2465.9|2459.9|2463.4|2457.4|77
1711461000000|2024-03-26 13:50:00|2464.1|2458.1|2461.9|2455.9|2465.6|2459.6|2461.6|2455.6|80
1711461300000|2024-03-26 13:55:00|2462.1|2456.1|2459.9|2453.9|2463.9|2457.9|2459.9|2453.9|45
1711461600000|2024-03-26 14:00:00|2460.1|2454.1|2458.4|2452.4|2460.9|2454.9|2457.9|2451.9|65
1711461900000|2024-03-26 14:05:00|2458.6|2452.6|2457.4|2451.4|2459.6|2453.6|2457.4|2451.4|45
1711462200000|2024-03-26 14:10:00|2457.1|2451.1|2451.4|2445.4|2457.1|2451.1|2450.5|2444.5|120
1711462500000|2024-03-26 14:15:00|2451.6|2445.6|2451.1|2445.1|2452.4|2446.4|2450.1|2444.1|53
1711462800000|2024-03-26 14:20:00|2450.9|2444.9|2455.9|2449.9|2458.6|2452.6|2450.6|2444.6|86
1711463100000|2024-03-26 14:25:00|2455.6|2449.6|2451.1|2445.1|2455.6|2449.6|2449.4|2443.4|62
1711463400000|2024-03-26 14:30:00|2450.9|2444.9|2448.6|2442.6|2451.1|2445.1|2445.6|2439.6|114
1711463700000|2024-03-26 14:35:00|2448.4|2442.4|2448.6|2442.6|2450.1|2444.1|2445.4|2439.4|115
1711464000000|2024-03-26 14:40:00|2448.4|2442.4|2449.6|2443.6|2450.6|2444.6|2447.9|2441.9|103
1711464300000|2024-03-26 14:45:00|2449.9|2443.9|2448.1|2442.1|2451.1|2445.1|2448.1|2442.1|79
1711464600000|2024-03-26 14:50:00|2448.4|2442.4|2451.1|2445.1|2451.4|2445.4|2448.1|2442.1|67
1711464900000|2024-03-26 14:55:00|2450.9|2444.9|2447.1|2441.1|2450.9|2444.9|2446.9|2440.9|55
1711465200000|2024-03-26 15:00:00|2446.9|2440.9|2446.6|2440.6|2448.1|2442.1|2446.1|2440.1|97
1711465500000|2024-03-26 15:05:00|2446.1|2440.1|2448.9|2442.9|2449.4|2443.4|2445.9|2439.9|66
1711465800000|2024-03-26 15:10:00|2448.6|2442.6|2447.1|2441.1|2449.6|2443.6|2446.9|2440.9|88
1711466100000|2024-03-26 15:15:00|2446.9|2440.9|2448.9|2442.9|2448.9|2442.9|2446.4|2440.4|41
1711466400000|2024-03-26 15:20:00|2449.1|2443.1|2448.1|2442.1|2449.6|2443.6|2447.4|2441.4|46
1711466700000|2024-03-26 15:25:00|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2447.6|2441.6|76
1711467000000|2024-03-26 15:30:00|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|29
1711467300000|2024-03-26 15:35:00|2449.1|2443.1|2449.4|2443.4|2451.4|2445.4|2448.9|2442.9|27
1711467600000|2024-03-26 15:40:00|2449.1|2443.1|2451.6|2445.6|2452.4|2446.4|2449.1|2443.1|31
1711467900000|2024-03-26 15:45:00|2451.9|2445.9|2450.6|2444.6|2453.4|2447.4|2450.6|2444.6|51
1711468200000|2024-03-26 15:50:00|2450.9|2444.9|2448.6|2442.6|2451.6|2445.6|2448.6|2442.6|42
1711468500000|2024-03-26 15:55:00|2448.9|2442.9|2452.6|2446.6|2453.1|2447.1|2448.9|2442.9|81
1711468800000|2024-03-26 16:00:00|2453.1|2447.1|2450.1|2444.1|2453.4|2447.4|2449.6|2443.6|54
1711469100000|2024-03-26 16:05:00|2449.9|2443.9|2449.6|2443.6|2451.1|2445.1|2448.9|2442.9|44
1711469400000|2024-03-26 16:10:00|2449.4|2443.4|2448.9|2442.9|2449.6|2443.6|2447.1|2441.1|39
1711469700000|2024-03-26 16:15:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2447.1|2441.1|24
1711470000000|2024-03-26 16:20:00|2449.4|2443.4|2446.1|2440.1|2449.6|2443.6|2445.6|2439.6|40
1711470300000|2024-03-26 16:25:00|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2445.9|2439.9|40
1711470600000|2024-03-26 16:30:00|2446.9|2440.9|2445.6|2439.6|2446.9|2440.9|2445.6|2439.6|85
1711470900000|2024-03-26 16:35:00|2445.9|2439.9|2444.9|2438.9|2446.4|2440.4|2443.9|2437.9|102
1711471200000|2024-03-26 16:40:00|2444.6|2438.6|2445.1|2439.1|2445.4|2439.4|2443.6|2437.6|42
1711471500000|2024-03-26 16:45:00|2445.4|2439.4|2446.1|2440.1|2446.6|2440.6|2444.9|2438.9|19
1711471800000|2024-03-26 16:50:00|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2445.6|2439.6|20
1711472100000|2024-03-26 16:55:00|2446.9|2440.9|2446.8|2440.8|2447|2441|2446.5|2440.5|8
1711472400000|2024-03-26 17:00:00|2446.5|2440.5|2445.5|2439.5|2446.5|2440.5|2445.5|2439.5|18
1711472700000|2024-03-26 17:05:00|2445.3|2439.3|2446.5|2440.5|2446.5|2440.5|2445.3|2439.3|16
1711473000000|2024-03-26 17:10:00|2446.3|2440.3|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|6
1711473300000|2024-03-26 17:15:00|2446.1|2440.1|2445|2439|2446.1|2440.1|2445|2439|5
1711473600000|2024-03-26 17:20:00|2445.3|2439.3|2445|2439|2445.5|2439.5|2444.8|2438.8|6
1711473900000|2024-03-26 17:25:00|2443.9|2437.9|2445.8|2439.8|2446.3|2440.3|2443.9|2437.9|11
1711474200000|2024-03-26 17:30:00|2445.5|2439.5|2445|2439|2447|2441|2445|2439|9
1711474500000|2024-03-26 17:35:00|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445|2439|4
1711474800000|2024-03-26 17:40:00|2445.3|2439.3|2445|2439|2445.5|2439.5|2444.8|2438.8|12
1711475100000|2024-03-26 17:45:00|2445.3|2439.3|2445.5|2439.5|2445.8|2439.8|2444.8|2438.8|11
1711475400000|2024-03-26 17:50:00|2445.3|2439.3|2445|2439|2445.5|2439.5|2444.8|2438.8|20
1711475700000|2024-03-26 17:55:00|2444.8|2438.8|2445.3|2439.3|2445.5|2439.5|2444.8|2438.8|13
1711476000000|2024-03-26 18:00:00|2445.5|2439.5|2445|2439|2445.5|2439.5|2445|2439|5
1711476300000|2024-03-26 18:05:00|2445.3|2439.3|2446.5|2440.5|2446.8|2440.8|2445.3|2439.3|18
1711476600000|2024-03-26 18:10:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1711476900000|2024-03-26 18:15:00|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|4
1711477200000|2024-03-26 18:20:00|2446.5|2440.5|2445.8|2439.8|2446.8|2440.8|2445.5|2439.5|11
1711477500000|2024-03-26 18:25:00|2446|2440|2445|2439|2446|2440|2443.9|2437.9|26
1711477800000|2024-03-26 18:30:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1711478100000|2024-03-26 18:35:00|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|4
1711478400000|2024-03-26 18:40:00|2445|2439|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|6
1711478700000|2024-03-26 18:45:00|2445|2439|2444.8|2438.8|2445|2439|2444.5|2438.5|4
1711479300000|2024-03-26 18:55:00|2451.3|2432.5|2451.3|2432.5|2451.3|2432.5|2451.3|2432.5|1
1711501200000|2024-03-27 01:00:00|2449|2443|2448.5|2442.5|2449.1|2443.1|2448.3|2442.3|22
1711501500000|2024-03-27 01:05:00|2448.3|2442.3|2445|2439|2448.5|2442.5|2445|2439|54
1711501800000|2024-03-27 01:10:00|2444.8|2438.8|2445.5|2439.5|2446|2440|2444.5|2438.5|39
1711502100000|2024-03-27 01:15:00|2445.8|2439.8|2446.3|2440.3|2447|2441|2444.3|2438.3|85
1711502400000|2024-03-27 01:20:00|2446.5|2440.5|2441|2435|2446.5|2440.5|2440.5|2434.5|70
1711502700000|2024-03-27 01:25:00|2440.8|2434.8|2440.8|2434.8|2442.4|2436.4|2439.9|2433.9|58
1711503000000|2024-03-27 01:30:00|2441|2435|2440.8|2434.8|2442.8|2436.8|2439.5|2433.5|88
1711503300000|2024-03-27 01:35:00|2440.5|2434.5|2439|2433|2441|2435|2438.8|2432.8|69
1711503600000|2024-03-27 01:40:00|2439.3|2433.3|2440|2434|2441.5|2435.5|2439.3|2433.3|67
1711503900000|2024-03-27 01:45:00|2439.8|2433.8|2437.5|2431.5|2440.5|2434.5|2437.5|2431.5|57
1711504200000|2024-03-27 01:50:00|2437.8|2431.8|2440|2434|2440|2434|2436.5|2430.5|72
1711504500000|2024-03-27 01:55:00|2439.8|2433.8|2443|2437|2443.3|2437.3|2439.3|2433.3|72
1711504800000|2024-03-27 02:00:00|2442.8|2436.8|2442.3|2436.3|2443.3|2437.3|2440.8|2434.8|40
1711505100000|2024-03-27 02:05:00|2442|2436|2438.3|2432.3|2442|2436|2438.3|2432.3|30
1711505400000|2024-03-27 02:10:00|2438|2432|2433.5|2427.5|2438.3|2432.3|2433.5|2427.5|52
1711505700000|2024-03-27 02:15:00|2433.3|2427.3|2434.8|2428.8|2435.8|2429.8|2433.3|2427.3|14
1711506000000|2024-03-27 02:20:00|2435|2429|2435.5|2429.5|2436|2430|2434.8|2428.8|24
1711506300000|2024-03-27 02:25:00|2435.3|2429.3|2436|2430|2436.8|2430.8|2435.3|2429.3|12
1711506600000|2024-03-27 02:30:00|2436.3|2430.3|2434.8|2428.8|2436.8|2430.8|2434.5|2428.5|42
1711506900000|2024-03-27 02:35:00|2434.5|2428.5|2435|2429|2436.3|2430.3|2434.5|2428.5|35
1711507200000|2024-03-27 02:40:00|2434.8|2428.8|2429.6|2423.6|2435|2429|2424.6|2418.6|55
1711507500000|2024-03-27 02:45:00|2429.9|2423.9|2433|2427|2433|2427|2428.6|2422.6|97
1711507800000|2024-03-27 02:50:00|2432.8|2426.8|2436.3|2430.3|2436.5|2430.5|2432.5|2426.5|52
1711508100000|2024-03-27 02:55:00|2436|2430|2435.5|2429.5|2436.8|2430.8|2434.5|2428.5|39
1711508400000|2024-03-27 03:00:00|2435.3|2429.3|2435|2429|2437|2431|2434|2428|189
1711508700000|2024-03-27 03:05:00|2434.8|2428.8|2435.5|2429.5|2437|2431|2434|2428|171
1711509000000|2024-03-27 03:10:00|2435.3|2429.3|2436.8|2430.8|2437.5|2431.5|2434|2428|76
1711509300000|2024-03-27 03:15:00|2436.5|2430.5|2435.3|2429.3|2438|2432|2435.3|2429.3|56
1711509600000|2024-03-27 03:20:00|2435|2429|2436|2430|2437|2431|2433.5|2427.5|81
1711509900000|2024-03-27 03:25:00|2436.3|2430.3|2434.5|2428.5|2437.3|2431.3|2434.5|2428.5|59
1711510200000|2024-03-27 03:30:00|2434.3|2428.3|2433.3|2427.3|2435.3|2429.3|2432.3|2426.3|32
1711510500000|2024-03-27 03:35:00|2433|2427|2432.5|2426.5|2433|2427|2431.8|2425.8|16
1711510800000|2024-03-27 03:40:00|2432.8|2426.8|2432|2426|2432.8|2426.8|2432|2426|4
1711511100000|2024-03-27 03:45:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|10
1711511400000|2024-03-27 03:50:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|7
1711511700000|2024-03-27 03:55:00|2429.5|2423.5|2429|2423|2429.8|2423.8|2429|2423|15
1711512000000|2024-03-27 04:00:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|6
1711512300000|2024-03-27 04:05:00|2429|2423|2429|2423|2429|2423|2428.8|2422.8|9
1711512600000|2024-03-27 04:10:00|2428.8|2422.8|2431|2425|2431.5|2425.5|2428.8|2422.8|16
1711512900000|2024-03-27 04:15:00|2430.8|2424.8|2430|2424|2431.5|2425.5|2430|2424|11
1711513200000|2024-03-27 04:20:00|2430.3|2424.3|2430|2424|2430.5|2424.5|2429|2423|17
1711513500000|2024-03-27 04:25:00|2430.3|2424.3|2430.8|2424.8|2431.5|2425.5|2430.3|2424.3|13
1711513800000|2024-03-27 04:30:00|2430.5|2424.5|2432.8|2426.8|2433.5|2427.5|2430.5|2424.5|26
1711514100000|2024-03-27 04:35:00|2432.5|2426.5|2431|2425|2432.5|2426.5|2430.5|2424.5|16
1711514400000|2024-03-27 04:40:00|2431.8|2425.8|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|7
1711514700000|2024-03-27 04:45:00|2431.8|2425.8|2432|2426|2432|2426|2431|2425|10
1711515000000|2024-03-27 04:50:00|2431.8|2425.8|2431|2425|2431.8|2425.8|2431|2425|5
1711515300000|2024-03-27 04:55:00|2431.3|2425.3|2431.5|2425.5|2433.3|2427.3|2431|2425|23
1711515600000|2024-03-27 05:00:00|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2430.5|2424.5|22
1711515900000|2024-03-27 05:05:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2430.5|2424.5|8
1711516200000|2024-03-27 05:10:00|2431.3|2425.3|2429.8|2423.8|2431.5|2425.5|2429.5|2423.5|15
1711516500000|2024-03-27 05:15:00|2430|2424|2429.5|2423.5|2430.8|2424.8|2429.3|2423.3|13
1711516800000|2024-03-27 05:20:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|4
1711517100000|2024-03-27 05:25:00|2429|2423|2430|2424|2430.3|2424.3|2428.8|2422.8|17
1711517400000|2024-03-27 05:30:00|2429.8|2423.8|2434|2428|2434.5|2428.5|2427.5|2421.5|83
1711517700000|2024-03-27 05:35:00|2434.3|2428.3|2437.3|2431.3|2437.3|2431.3|2434.3|2428.3|81
1711518000000|2024-03-27 05:40:00|2437|2431|2437|2431|2438.3|2432.3|2435.8|2429.8|35
1711518300000|2024-03-27 05:45:00|2437.3|2431.3|2441|2435|2441.8|2435.8|2437.3|2431.3|105
1711518600000|2024-03-27 05:50:00|2441.3|2435.3|2440|2434|2442.5|2436.5|2439.5|2433.5|43
1711518900000|2024-03-27 05:55:00|2439.8|2433.8|2439.8|2433.8|2440.5|2434.5|2438.5|2432.5|65
1711519200000|2024-03-27 06:00:00|2439.5|2433.5|2439.5|2433.5|2440.5|2434.5|2438|2432|51
1711519500000|2024-03-27 06:05:00|2439.8|2433.8|2441.5|2435.5|2441.8|2435.8|2439.3|2433.3|84
1711519800000|2024-03-27 06:10:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2440.3|2434.3|86
1711520100000|2024-03-27 06:15:00|2442.5|2436.5|2444.5|2438.5|2445.3|2439.3|2439.5|2433.5|73
1711520400000|2024-03-27 06:20:00|2444.3|2438.3|2443|2437|2444.8|2438.8|2442.8|2436.8|26
1711520700000|2024-03-27 06:25:00|2442.8|2436.8|2441.5|2435.5|2443|2437|2440.5|2434.5|42
1711521000000|2024-03-27 06:30:00|2441.3|2435.3|2438.5|2432.5|2441.3|2435.3|2438|2432|29
1711521300000|2024-03-27 06:35:00|2438.8|2432.8|2438.3|2432.3|2439.5|2433.5|2437.8|2431.8|30
1711521600000|2024-03-27 06:40:00|2438.5|2432.5|2438|2432|2438.8|2432.8|2437|2431|95
1711521900000|2024-03-27 06:45:00|2438.3|2432.3|2440.3|2434.3|2443.5|2437.5|2437.5|2431.5|85
1711522200000|2024-03-27 06:50:00|2440.5|2434.5|2438.5|2432.5|2440.5|2434.5|2437.5|2431.5|74
1711522500000|2024-03-27 06:55:00|2438.8|2432.8|2439|2433|2439|2433|2437.3|2431.3|33
1711522800000|2024-03-27 07:00:00|2438.8|2432.8|2437.8|2431.8|2439|2433|2435.5|2429.5|33
1711523100000|2024-03-27 07:05:00|2437.5|2431.5|2436.5|2430.5|2437.5|2431.5|2434.5|2428.5|24
1711523400000|2024-03-27 07:10:00|2436.3|2430.3|2434.8|2428.8|2436.3|2430.3|2433.5|2427.5|32
1711523700000|2024-03-27 07:15:00|2434.5|2428.5|2435|2429|2435|2429|2433.5|2427.5|20
1711524000000|2024-03-27 07:20:00|2435.3|2429.3|2435.3|2429.3|2436|2430|2434.3|2428.3|23
1711524300000|2024-03-27 07:25:00|2435.5|2429.5|2437.5|2431.5|2439|2433|2435|2429|27
1711524600000|2024-03-27 07:30:00|2437|2431|2435|2429|2438|2432|2434.5|2428.5|41
1711524900000|2024-03-27 07:35:00|2434.8|2428.8|2435.8|2429.8|2436|2430|2434.8|2428.8|34
1711525200000|2024-03-27 07:40:00|2436|2430|2437.3|2431.3|2437.5|2431.5|2435|2429|22
1711525500000|2024-03-27 07:45:00|2437|2431|2439.3|2433.3|2439.3|2433.3|2437|2431|23
1711525800000|2024-03-27 07:50:00|2439|2433|2438.3|2432.3|2439.8|2433.8|2438.3|2432.3|17
1711526100000|2024-03-27 07:55:00|2438.1|2432.1|2434.6|2428.6|2438.4|2432.4|2433.4|2427.4|97
1711526400000|2024-03-27 08:00:00|2433|2427|2423.6|2417.6|2433|2427|2422.9|2416.9|153
1711526700000|2024-03-27 08:05:00|2423.4|2417.4|2420.1|2414.1|2423.4|2417.4|2419.9|2413.9|125
1711527000000|2024-03-27 08:10:00|2419.9|2413.9|2416.1|2410.1|2420.6|2414.6|2413.9|2407.9|76
1711527300000|2024-03-27 08:15:00|2416.4|2410.4|2415.4|2409.4|2418.6|2412.6|2413.9|2407.9|77
1711527600000|2024-03-27 08:20:00|2415.1|2409.1|2419.1|2413.1|2419.6|2413.6|2413.9|2407.9|66
1711527900000|2024-03-27 08:25:00|2419.4|2413.4|2418.6|2412.6|2420.9|2414.9|2418.6|2412.6|44
1711528200000|2024-03-27 08:30:00|2418.9|2412.9|2418.9|2412.9|2421.1|2415.1|2417.4|2411.4|23
1711528500000|2024-03-27 08:35:00|2418.6|2412.6|2418.6|2412.6|2420.6|2414.6|2418.1|2412.1|45
1711528800000|2024-03-27 08:40:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|27
1711529100000|2024-03-27 08:45:00|2419.1|2413.1|2415.6|2409.6|2419.6|2413.6|2414.9|2408.9|43
1711529400000|2024-03-27 08:50:00|2415.4|2409.4|2416.4|2410.4|2417.4|2411.4|2415.4|2409.4|14
1711529700000|2024-03-27 08:55:00|2416.6|2410.6|2413.6|2407.6|2416.9|2410.9|2413.4|2407.4|36
1711530000000|2024-03-27 09:00:00|2413.9|2407.9|2417.4|2411.4|2418.9|2412.9|2411.9|2405.9|103
1711530300000|2024-03-27 09:05:00|2416.9|2410.9|2417.1|2411.1|2417.6|2411.6|2415.1|2409.1|62
1711530600000|2024-03-27 09:10:00|2417.4|2411.4|2419.1|2413.1|2419.9|2413.9|2417.4|2411.4|36
1711530900000|2024-03-27 09:15:00|2418.6|2412.6|2419.4|2413.4|2419.6|2413.6|2418.4|2412.4|17
1711531200000|2024-03-27 09:20:00|2419.6|2413.6|2418.4|2412.4|2419.6|2413.6|2417.1|2411.1|20
1711531500000|2024-03-27 09:25:00|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2416.6|2410.6|35
1711531800000|2024-03-27 09:30:00|2418.6|2412.6|2417.9|2411.9|2418.9|2412.9|2417.1|2411.1|30
1711532100000|2024-03-27 09:35:00|2417.6|2411.6|2418.6|2412.6|2419.1|2413.1|2416.1|2410.1|26
1711532400000|2024-03-27 09:40:00|2418.4|2412.4|2418.6|2412.6|2419.1|2413.1|2416.6|2410.6|31
1711532700000|2024-03-27 09:45:00|2418.9|2412.9|2416.6|2410.6|2418.9|2412.9|2416.4|2410.4|21
1711533000000|2024-03-27 09:50:00|2416.4|2410.4|2414.1|2408.1|2416.4|2410.4|2413.1|2407.1|28
1711533300000|2024-03-27 09:55:00|2413.9|2407.9|2413.1|2407.1|2414.6|2408.6|2412.9|2406.9|31
1711533600000|2024-03-27 10:00:00|2413.6|2407.6|2413.4|2407.4|2414.4|2408.4|2413.1|2407.1|19
1711533900000|2024-03-27 10:05:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.1|2406.1|19
1711534200000|2024-03-27 10:10:00|2412.6|2406.6|2412.9|2406.9|2413.4|2407.4|2412.6|2406.6|14
1711534500000|2024-03-27 10:15:00|2412.6|2406.6|2414.4|2408.4|2414.6|2408.6|2412.4|2406.4|22
1711534800000|2024-03-27 10:20:00|2414.6|2408.6|2418.4|2412.4|2419.6|2413.6|2414.4|2408.4|43
1711535100000|2024-03-27 10:25:00|2418.1|2412.1|2419.1|2413.1|2420.1|2414.1|2418.1|2412.1|37
1711535400000|2024-03-27 10:30:00|2418.9|2412.9|2419.4|2413.4|2420.1|2414.1|2417.1|2411.1|42
1711535700000|2024-03-27 10:35:00|2419.1|2413.1|2420.1|2414.1|2420.1|2414.1|2418.4|2412.4|27
1711536000000|2024-03-27 10:40:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.1|2413.1|19
1711536300000|2024-03-27 10:45:00|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2416.4|2410.4|17
1711536600000|2024-03-27 10:50:00|2418.4|2412.4|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|5
1711536900000|2024-03-27 10:55:00|2418.4|2412.4|2419.6|2413.6|2420.6|2414.6|2418.1|2412.1|14
1711537200000|2024-03-27 11:00:00|2419.4|2413.4|2415.6|2409.6|2419.4|2413.4|2415.4|2409.4|41
1711537500000|2024-03-27 11:05:00|2415.4|2409.4|2415.4|2409.4|2416.4|2410.4|2415.1|2409.1|21
1711537800000|2024-03-27 11:10:00|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2414.9|2408.9|15
1711538100000|2024-03-27 11:15:00|2417.4|2411.4|2415.6|2409.6|2417.4|2411.4|2415.6|2409.6|19
1711538400000|2024-03-27 11:20:00|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2415.6|2409.6|18
1711538700000|2024-03-27 11:25:00|2417.4|2411.4|2416.9|2410.9|2419.1|2413.1|2416.6|2410.6|30
1711539000000|2024-03-27 11:30:00|2416.6|2410.6|2415.9|2409.9|2417.1|2411.1|2415.4|2409.4|23
1711539300000|2024-03-27 11:35:00|2415.6|2409.6|2415.6|2409.6|2417.6|2411.6|2415.6|2409.6|37
1711539600000|2024-03-27 11:40:00|2415.4|2409.4|2415.9|2409.9|2417.1|2411.1|2415.1|2409.1|29
1711539900000|2024-03-27 11:45:00|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2415.9|2409.9|17
1711540200000|2024-03-27 11:50:00|2416.9|2410.9|2416.4|2410.4|2417.4|2411.4|2416.1|2410.1|19
1711540500000|2024-03-27 11:55:00|2416.6|2410.6|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|15
1711540800000|2024-03-27 12:00:00|2416.9|2410.9|2415.9|2409.9|2417.4|2411.4|2415.9|2409.9|23
1711541100000|2024-03-27 12:05:00|2416.1|2410.1|2418.4|2412.4|2418.6|2412.6|2416.1|2410.1|26
1711541400000|2024-03-27 12:10:00|2417.9|2411.9|2416.6|2410.6|2419.1|2413.1|2416.4|2410.4|22
1711541700000|2024-03-27 12:15:00|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.9|2409.9|12
1711542000000|2024-03-27 12:20:00|2415.9|2409.9|2416.4|2410.4|2416.9|2410.9|2415.9|2409.9|19
1711542300000|2024-03-27 12:25:00|2416.1|2410.1|2416.6|2410.6|2416.9|2410.9|2415.6|2409.6|23
1711542600000|2024-03-27 12:30:00|2416.9|2410.9|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|22
1711542900000|2024-03-27 12:35:00|2416.4|2410.4|2416.9|2410.9|2417.1|2411.1|2416.4|2410.4|16
1711543200000|2024-03-27 12:40:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|18
1711543500000|2024-03-27 12:45:00|2416.6|2410.6|2416.4|2410.4|2416.9|2410.9|2415.9|2409.9|15
1711543800000|2024-03-27 12:50:00|2416.1|2410.1|2416.9|2410.9|2418.1|2412.1|2416.1|2410.1|25
1711544100000|2024-03-27 12:55:00|2417.1|2411.1|2417.4|2411.4|2418.1|2412.1|2416.9|2410.9|43
1711544400000|2024-03-27 13:00:00|2417.1|2411.1|2420.6|2414.6|2420.6|2414.6|2416.6|2410.6|189
1711544700000|2024-03-27 13:05:00|2420.9|2414.9|2422.9|2416.9|2423.1|2417.1|2420.1|2414.1|124
1711545000000|2024-03-27 13:10:00|2422.6|2416.6|2420.9|2414.9|2422.9|2416.9|2420.1|2414.1|77
1711545300000|2024-03-27 13:15:00|2420.6|2414.6|2421.6|2415.6|2421.9|2415.9|2419.9|2413.9|51
1711545600000|2024-03-27 13:20:00|2421.4|2415.4|2420.1|2414.1|2422.4|2416.4|2419.9|2413.9|76
1711545900000|2024-03-27 13:25:00|2419.9|2413.9|2418.4|2412.4|2420.1|2414.1|2416.9|2410.9|121
1711546200000|2024-03-27 13:30:00|2418.1|2412.1|2422.1|2416.1|2422.4|2416.4|2417.6|2411.6|91
1711546500000|2024-03-27 13:35:00|2421.9|2415.9|2423.4|2417.4|2424.6|2418.6|2421.1|2415.1|64
1711546800000|2024-03-27 13:40:00|2423.1|2417.1|2424.1|2418.1|2426.1|2420.1|2422.1|2416.1|69
1711547100000|2024-03-27 13:45:00|2424.4|2418.4|2425.9|2419.9|2425.9|2419.9|2421.4|2415.4|84
1711547400000|2024-03-27 13:50:00|2425.6|2419.6|2426.1|2420.1|2427.9|2421.9|2425.4|2419.4|109
1711547700000|2024-03-27 13:55:00|2425.9|2419.9|2428.9|2422.9|2429.9|2423.9|2425.9|2419.9|124
1711548000000|2024-03-27 14:00:00|2429.1|2423.1|2427.4|2421.4|2429.4|2423.4|2425.9|2419.9|88
1711548300000|2024-03-27 14:05:00|2427.6|2421.6|2426.9|2420.9|2428.4|2422.4|2425.9|2419.9|65
1711548600000|2024-03-27 14:10:00|2426.6|2420.6|2428.6|2422.6|2428.6|2422.6|2425.6|2419.6|47
1711548900000|2024-03-27 14:15:00|2428.9|2422.9|2427.1|2421.1|2429.4|2423.4|2426.6|2420.6|50
1711549200000|2024-03-27 14:20:00|2426.9|2420.9|2427.6|2421.6|2427.6|2421.6|2424.9|2418.9|97
1711549500000|2024-03-27 14:25:00|2428.1|2422.1|2429.1|2423.1|2429.6|2423.6|2426.9|2420.9|66
1711549800000|2024-03-27 14:30:00|2428.9|2422.9|2428.4|2422.4|2430.6|2424.6|2428.4|2422.4|109
1711550100000|2024-03-27 14:35:00|2428.1|2422.1|2428.1|2422.1|2430.9|2424.9|2428.1|2422.1|63
1711550400000|2024-03-27 14:40:00|2428.4|2422.4|2428.9|2422.9|2429.4|2423.4|2428.1|2422.1|45
1711550700000|2024-03-27 14:45:00|2428.6|2422.6|2431.6|2425.6|2431.6|2425.6|2428.6|2422.6|43
1711551000000|2024-03-27 14:50:00|2431.9|2425.9|2433.4|2427.4|2433.4|2427.4|2429.1|2423.1|50
1711551300000|2024-03-27 14:55:00|2433.6|2427.6|2433.1|2427.1|2434.9|2428.9|2432.4|2426.4|59
1711551600000|2024-03-27 15:00:00|2433.4|2427.4|2432.6|2426.6|2434.1|2428.1|2431.9|2425.9|71
1711551900000|2024-03-27 15:05:00|2432.4|2426.4|2432.1|2426.1|2433.4|2427.4|2431.1|2425.1|103
1711552200000|2024-03-27 15:10:00|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|20
1711552500000|2024-03-27 15:15:00|2431.9|2425.9|2431.4|2425.4|2432.9|2426.9|2431.1|2425.1|30
1711552800000|2024-03-27 15:20:00|2431.6|2425.6|2430.4|2424.4|2431.9|2425.9|2429.6|2423.6|37
1711553100000|2024-03-27 15:25:00|2430.1|2424.1|2429.9|2423.9|2431.1|2425.1|2429.6|2423.6|33
1711553400000|2024-03-27 15:30:00|2430.1|2424.1|2429.9|2423.9|2431.9|2425.9|2429.4|2423.4|31
1711553700000|2024-03-27 15:35:00|2429.6|2423.6|2428.6|2422.6|2431.1|2425.1|2428.6|2422.6|25
1711554000000|2024-03-27 15:40:00|2428.4|2422.4|2429.1|2423.1|2430.4|2424.4|2428.1|2422.1|34
1711554300000|2024-03-27 15:45:00|2427.9|2421.9|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|28
1711554600000|2024-03-27 15:50:00|2427.4|2421.4|2429.4|2423.4|2430.6|2424.6|2427.4|2421.4|32
1711554900000|2024-03-27 15:55:00|2429.1|2423.1|2428.6|2422.6|2430.1|2424.1|2428.4|2422.4|27
1711555200000|2024-03-27 16:00:00|2428.9|2422.9|2428.6|2422.6|2429.6|2423.6|2428.1|2422.1|21
1711555500000|2024-03-27 16:05:00|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2428.6|2422.6|24
1711555800000|2024-03-27 16:10:00|2429.1|2423.1|2430.9|2424.9|2432.4|2426.4|2428.9|2422.9|42
1711556100000|2024-03-27 16:15:00|2430.6|2424.6|2434.6|2428.6|2434.6|2428.6|2430.6|2424.6|34
1711556400000|2024-03-27 16:20:00|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2432.4|2426.4|55
1711556700000|2024-03-27 16:25:00|2433.6|2427.6|2433.4|2427.4|2434.1|2428.1|2431.9|2425.9|40
1711557000000|2024-03-27 16:30:00|2433.6|2427.6|2432.9|2426.9|2433.6|2427.6|2431.9|2425.9|35
1711557300000|2024-03-27 16:35:00|2433.1|2427.1|2441.9|2435.9|2443.8|2437.8|2433.1|2427.1|200
1711557600000|2024-03-27 16:40:00|2441.6|2435.6|2440.6|2434.6|2441.9|2435.9|2439.1|2433.1|37
1711557900000|2024-03-27 16:45:00|2440.9|2434.9|2442.1|2436.1|2442.4|2436.4|2440.6|2434.6|30
1711558200000|2024-03-27 16:50:00|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2440.9|2434.9|31
1711558500000|2024-03-27 16:55:00|2442.4|2436.4|2442|2436|2442.4|2436.4|2441|2435|18
1711558800000|2024-03-27 17:00:00|2442.3|2436.3|2443.5|2437.5|2443.5|2437.5|2441.8|2435.8|38
1711559100000|2024-03-27 17:05:00|2443.8|2437.8|2442.3|2436.3|2444|2438|2442.3|2436.3|14
1711559400000|2024-03-27 17:10:00|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442.3|2436.3|6
1711559700000|2024-03-27 17:15:00|2443.5|2437.5|2443.8|2437.8|2443.9|2437.9|2443.5|2437.5|8
1711560000000|2024-03-27 17:20:00|2444|2438|2446.8|2440.8|2446.8|2440.8|2443.8|2437.8|14
1711560300000|2024-03-27 17:25:00|2447|2441|2445.5|2439.5|2447.6|2441.6|2444.3|2438.3|34
1711560600000|2024-03-27 17:30:00|2445.3|2439.3|2446|2440|2447|2441|2444.3|2438.3|30
1711560900000|2024-03-27 17:35:00|2446.3|2440.3|2446|2440|2446.3|2440.3|2445.8|2439.8|8
1711561200000|2024-03-27 17:40:00|2446.3|2440.3|2446.6|2440.6|2446.8|2440.8|2445.8|2439.8|26
1711561500000|2024-03-27 17:45:00|2447|2441|2446.8|2440.8|2447.1|2441.1|2446.8|2440.8|12
1711561800000|2024-03-27 17:50:00|2446.5|2440.5|2448.5|2442.5|2448.8|2442.8|2446.5|2440.5|36
1711562100000|2024-03-27 17:55:00|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2447.8|2441.8|10
1711562400000|2024-03-27 18:00:00|2448|2442|2448.5|2442.5|2449.3|2443.3|2448|2442|15
1711562700000|2024-03-27 18:05:00|2448.8|2442.8|2450.5|2444.5|2451|2445|2448.3|2442.3|11
1711563000000|2024-03-27 18:10:00|2450.8|2444.8|2449.5|2443.5|2450.8|2444.8|2449.5|2443.5|16
1711563300000|2024-03-27 18:15:00|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|12
1711563600000|2024-03-27 18:20:00|2450.5|2444.5|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|3
1711563900000|2024-03-27 18:25:00|2450.8|2444.8|2451.4|2445.4|2451.4|2445.4|2450.3|2444.3|5
1711564200000|2024-03-27 18:30:00|2451.3|2445.3|2451.6|2445.6|2451.6|2445.6|2451.3|2445.3|5
1711564500000|2024-03-27 18:35:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|6
1711564800000|2024-03-27 18:40:00|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|5
1711565100000|2024-03-27 18:45:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|4
1711565400000|2024-03-27 18:50:00|2450.8|2444.8|2451|2445|2451.1|2445.1|2449.5|2443.5|14
1711565700000|2024-03-27 18:55:00|2450.8|2444.8|2456.8|2438|2457|2444.8|2450.8|2436.3|8
1711587600000|2024-03-28 01:00:00|2449.5|2443.5|2447.4|2441.4|2450.9|2444.9|2446.8|2440.8|75
1711587900000|2024-03-28 01:05:00|2447.6|2441.6|2447|2441|2449|2443|2446.4|2440.4|86
1711588200000|2024-03-28 01:10:00|2446.8|2440.8|2441.8|2435.8|2446.8|2440.8|2441.3|2435.3|103
1711588500000|2024-03-28 01:15:00|2441.5|2435.5|2440.5|2434.5|2442.5|2436.5|2440.3|2434.3|70
1711588800000|2024-03-28 01:20:00|2440.8|2434.8|2440|2434|2442.5|2436.5|2439.3|2433.3|76
1711589100000|2024-03-28 01:25:00|2440.3|2434.3|2441|2435|2441.8|2435.8|2439.3|2433.3|64
1711589400000|2024-03-28 01:30:00|2441.3|2435.3|2440.3|2434.3|2442.5|2436.5|2439.5|2433.5|120
1711589700000|2024-03-28 01:35:00|2440|2434|2441.5|2435.5|2442|2436|2438|2432|136
1711590000000|2024-03-28 01:40:00|2441.3|2435.3|2441.3|2435.3|2444|2438|2439.3|2433.3|150
1711590300000|2024-03-28 01:45:00|2441|2435|2443|2437|2444|2438|2440.5|2434.5|101
1711590600000|2024-03-28 01:50:00|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2440.5|2434.5|121
1711590900000|2024-03-28 01:55:00|2442|2436|2441|2435|2442.8|2436.8|2441|2435|60
1711591200000|2024-03-28 02:00:00|2440.8|2434.8|2441.3|2435.3|2441.5|2435.5|2439.8|2433.8|79
1711591500000|2024-03-28 02:05:00|2441|2435|2444|2438|2444|2438|2440|2434|79
1711591800000|2024-03-28 02:10:00|2443.8|2437.8|2449.3|2443.3|2449.8|2443.8|2443.5|2437.5|155
1711592100000|2024-03-28 02:15:00|2449|2443|2452.8|2446.8|2453.3|2447.3|2449|2443|88
1711592400000|2024-03-28 02:20:00|2453|2447|2453.5|2447.5|2456.3|2450.3|2452.8|2446.8|78
1711592700000|2024-03-28 02:25:00|2453.8|2447.8|2453.3|2447.3|2454.8|2448.8|2452.8|2446.8|42
1711593000000|2024-03-28 02:30:00|2453.5|2447.5|2452.5|2446.5|2455.5|2449.5|2452|2446|125
1711593300000|2024-03-28 02:35:00|2452.8|2446.8|2452.3|2446.3|2453.8|2447.8|2450.8|2444.8|124
1711593600000|2024-03-28 02:40:00|2452|2446|2451|2445|2452.5|2446.5|2450.8|2444.8|81
1711593900000|2024-03-28 02:45:00|2450.8|2444.8|2451.8|2445.8|2452|2446|2449.3|2443.3|55
1711594200000|2024-03-28 02:50:00|2452|2446|2450.5|2444.5|2452.5|2446.5|2450.3|2444.3|79
1711594500000|2024-03-28 02:55:00|2450.3|2444.3|2449|2443|2452|2446|2448.8|2442.8|42
1711594800000|2024-03-28 03:00:00|2448.8|2442.8|2449.5|2443.5|2450|2444|2447.3|2441.3|52
1711595100000|2024-03-28 03:05:00|2449.8|2443.8|2448.5|2442.5|2452|2446|2447.3|2441.3|80
1711595400000|2024-03-28 03:10:00|2448.8|2442.8|2452.3|2446.3|2452.8|2446.8|2448|2442|51
1711595700000|2024-03-28 03:15:00|2452.5|2446.5|2455|2449|2455|2449|2451.8|2445.8|27
1711596000000|2024-03-28 03:20:00|2455.3|2449.3|2460|2454|2460.3|2454.3|2455.3|2449.3|53
1711596300000|2024-03-28 03:25:00|2459.8|2453.8|2459|2453|2459.8|2453.8|2457|2451|101
1711596600000|2024-03-28 03:30:00|2458.8|2452.8|2457.8|2451.8|2458.8|2452.8|2457|2451|40
1711596900000|2024-03-28 03:35:00|2457.5|2451.5|2457.3|2451.3|2458.3|2452.3|2457|2451|23
1711597200000|2024-03-28 03:40:00|2457.5|2451.5|2459|2453|2459.3|2453.3|2457|2451|15
1711597500000|2024-03-28 03:45:00|2458.8|2452.8|2457.5|2451.5|2459.5|2453.5|2457.3|2451.3|21
1711597800000|2024-03-28 03:50:00|2457.8|2451.8|2461|2455|2461.3|2455.3|2457.8|2451.8|19
1711598100000|2024-03-28 03:55:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1711598400000|2024-03-28 04:00:00|2460.3|2454.3|2457.5|2451.5|2460.3|2454.3|2457.3|2451.3|11
1711598700000|2024-03-28 04:05:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|4
1711599000000|2024-03-28 04:10:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|5
1711599300000|2024-03-28 04:15:00|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|13
1711599600000|2024-03-28 04:20:00|2457.8|2451.8|2457.5|2451.5|2458.8|2452.8|2457.3|2451.3|15
1711599900000|2024-03-28 04:25:00|2457.8|2451.8|2459|2453|2459|2453|2457.8|2451.8|6
1711600200000|2024-03-28 04:30:00|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458|2452|17
1711600500000|2024-03-28 04:35:00|2458.3|2452.3|2457.8|2451.8|2458.5|2452.5|2457.5|2451.5|16
1711600800000|2024-03-28 04:40:00|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.3|2451.3|14
1711601100000|2024-03-28 04:45:00|2458|2452|2458|2452|2459|2453|2457.3|2451.3|17
1711601400000|2024-03-28 04:50:00|2457.8|2451.8|2457.3|2451.3|2458|2452|2457.3|2451.3|7
1711601700000|2024-03-28 04:55:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|16
1711602000000|2024-03-28 05:00:00|2457|2451|2459.5|2453.5|2459.8|2453.8|2456.5|2450.5|37
1711602300000|2024-03-28 05:05:00|2459.3|2453.3|2458|2452|2459.3|2453.3|2458|2452|30
1711602600000|2024-03-28 05:10:00|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458|2452|29
1711602900000|2024-03-28 05:15:00|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|14
1711603200000|2024-03-28 05:20:00|2459|2453|2458|2452|2459.3|2453.3|2456.3|2450.3|20
1711603500000|2024-03-28 05:25:00|2457.8|2451.8|2460.3|2454.3|2460.3|2454.3|2457.8|2451.8|26
1711603800000|2024-03-28 05:30:00|2460.5|2454.5|2459.8|2453.8|2462.3|2456.3|2459.3|2453.3|112
1711604100000|2024-03-28 05:35:00|2460|2454|2457.8|2451.8|2461|2455|2457.5|2451.5|107
1711604400000|2024-03-28 05:40:00|2458|2452|2458.8|2452.8|2459.8|2453.8|2456.8|2450.8|83
1711604700000|2024-03-28 05:45:00|2459|2453|2458.3|2452.3|2460|2454|2457.5|2451.5|70
1711605000000|2024-03-28 05:50:00|2458|2452|2455.3|2449.3|2458.3|2452.3|2455.3|2449.3|65
1711605300000|2024-03-28 05:55:00|2455.5|2449.5|2453.5|2447.5|2455.5|2449.5|2453.5|2447.5|76
1711605600000|2024-03-28 06:00:00|2453.8|2447.8|2454|2448|2454.5|2448.5|2453.3|2447.3|25
1711605900000|2024-03-28 06:05:00|2454.3|2448.3|2453.8|2447.8|2455.5|2449.5|2453.5|2447.5|54
1711606200000|2024-03-28 06:10:00|2453.5|2447.5|2453.3|2447.3|2454|2448|2452.5|2446.5|100
1711606500000|2024-03-28 06:15:00|2453|2447|2451.5|2445.5|2453|2447|2450.8|2444.8|104
1711606800000|2024-03-28 06:20:00|2451.3|2445.3|2449.3|2443.3|2451.3|2445.3|2448.8|2442.8|77
1711607100000|2024-03-28 06:25:00|2449|2443|2449.8|2443.8|2451|2445|2448.8|2442.8|65
1711607400000|2024-03-28 06:30:00|2449.5|2443.5|2446.8|2440.8|2449.5|2443.5|2446|2440|90
1711607700000|2024-03-28 06:35:00|2447|2441|2448|2442|2448.8|2442.8|2446|2440|58
1711608000000|2024-03-28 06:40:00|2447.8|2441.8|2448.3|2442.3|2449|2443|2447.3|2441.3|49
1711608300000|2024-03-28 06:45:00|2448.5|2442.5|2449.3|2443.3|2449.5|2443.5|2448.3|2442.3|71
1711608600000|2024-03-28 06:50:00|2449.5|2443.5|2451.5|2445.5|2452.5|2446.5|2449.3|2443.3|64
1711608900000|2024-03-28 06:55:00|2451.8|2445.8|2451|2445|2452.3|2446.3|2450.3|2444.3|71
1711609200000|2024-03-28 07:00:00|2450.8|2444.8|2449.5|2443.5|2450.8|2444.8|2447.8|2441.8|37
1711609500000|2024-03-28 07:05:00|2449.8|2443.8|2449.3|2443.3|2450.3|2444.3|2448.8|2442.8|39
1711609800000|2024-03-28 07:10:00|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2448.8|2442.8|36
1711610100000|2024-03-28 07:15:00|2450.5|2444.5|2447.8|2441.8|2450.5|2444.5|2447.5|2441.5|48
1711610400000|2024-03-28 07:20:00|2447.5|2441.5|2446.3|2440.3|2447.5|2441.5|2446|2440|29
1711610700000|2024-03-28 07:25:00|2446|2440|2446.8|2440.8|2447|2441|2445.5|2439.5|39
1711611000000|2024-03-28 07:30:00|2446.5|2440.5|2446.3|2440.3|2447|2441|2444.5|2438.5|61
1711611300000|2024-03-28 07:35:00|2446|2440|2445|2439|2446|2440|2444.5|2438.5|27
1711611600000|2024-03-28 07:40:00|2444.8|2438.8|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|15
1711611900000|2024-03-28 07:45:00|2444.5|2438.5|2446|2440|2446|2440|2444.5|2438.5|23
1711612200000|2024-03-28 07:50:00|2445.8|2439.8|2446.5|2440.5|2447|2441|2445|2439|54
1711612500000|2024-03-28 07:55:00|2446.8|2440.8|2444.1|2438.1|2447.1|2441.1|2443.1|2437.1|59
1711612800000|2024-03-28 08:00:00|2444.4|2438.4|2443.9|2437.9|2446.8|2440.8|2441.1|2435.1|107
1711613100000|2024-03-28 08:05:00|2443.6|2437.6|2441.1|2435.1|2443.6|2437.6|2440.9|2434.9|56
1711613400000|2024-03-28 08:10:00|2441.4|2435.4|2443.6|2437.6|2444.5|2438.5|2440.1|2434.1|45
1711613700000|2024-03-28 08:15:00|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2440.1|2434.1|38
1711614000000|2024-03-28 08:20:00|2442.1|2436.1|2446.6|2440.6|2447.4|2441.4|2440.1|2434.1|45
1711614300000|2024-03-28 08:25:00|2446.4|2440.4|2448.9|2442.9|2449.9|2443.9|2446.4|2440.4|65
1711614600000|2024-03-28 08:30:00|2448.6|2442.6|2448.1|2442.1|2449.6|2443.6|2447.9|2441.9|44
1711614900000|2024-03-28 08:35:00|2448.4|2442.4|2446.4|2440.4|2448.4|2442.4|2445.9|2439.9|30
1711615200000|2024-03-28 08:40:00|2446.1|2440.1|2444.4|2438.4|2446.1|2440.1|2444.4|2438.4|12
1711615500000|2024-03-28 08:45:00|2444.1|2438.1|2444.9|2438.9|2446.4|2440.4|2443.4|2437.4|26
1711615800000|2024-03-28 08:50:00|2445.1|2439.1|2443.9|2437.9|2445.6|2439.6|2443.6|2437.6|18
1711616100000|2024-03-28 08:55:00|2444.1|2438.1|2444.1|2438.1|2444.9|2438.9|2443.9|2437.9|15
1711616400000|2024-03-28 09:00:00|2443.9|2437.9|2437.4|2431.4|2443.9|2437.9|2436.1|2430.1|101
1711616700000|2024-03-28 09:05:00|2437.1|2431.1|2434.6|2428.6|2437.6|2431.6|2433.1|2427.1|47
1711617000000|2024-03-28 09:10:00|2434.4|2428.4|2432.1|2426.1|2434.6|2428.6|2430.9|2424.9|49
1711617300000|2024-03-28 09:15:00|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2430.1|2424.1|33
1711617600000|2024-03-28 09:20:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.6|2424.6|8
1711617900000|2024-03-28 09:25:00|2430.6|2424.6|2430.1|2424.1|2431.6|2425.6|2430.1|2424.1|26
1711618200000|2024-03-28 09:30:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|11
1711618500000|2024-03-28 09:35:00|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2428.4|2422.4|33
1711618800000|2024-03-28 09:40:00|2429.9|2423.9|2431.6|2425.6|2431.9|2425.9|2429.9|2423.9|32
1711619100000|2024-03-28 09:45:00|2431.4|2425.4|2432.1|2426.1|2432.9|2426.9|2430.6|2424.6|27
1711619400000|2024-03-28 09:50:00|2431.9|2425.9|2432.9|2426.9|2434.1|2428.1|2430.9|2424.9|38
1711619700000|2024-03-28 09:55:00|2432.6|2426.6|2433.1|2427.1|2433.4|2427.4|2431.1|2425.1|36
1711620000000|2024-03-28 10:00:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2430.9|2424.9|25
1711620300000|2024-03-28 10:05:00|2432.9|2426.9|2433.1|2427.1|2433.9|2427.9|2431.9|2425.9|25
1711620600000|2024-03-28 10:10:00|2432.9|2426.9|2434.6|2428.6|2435.1|2429.1|2432.6|2426.6|29
1711620900000|2024-03-28 10:15:00|2434.4|2428.4|2433.9|2427.9|2435.9|2429.9|2433.9|2427.9|20
1711621200000|2024-03-28 10:20:00|2433.6|2427.6|2435.1|2429.1|2435.6|2429.6|2433.4|2427.4|26
1711621500000|2024-03-28 10:25:00|2435.6|2429.6|2434.4|2428.4|2436.9|2430.9|2434.4|2428.4|19
1711621800000|2024-03-28 10:30:00|2434.6|2428.6|2436.4|2430.4|2436.6|2430.6|2434.4|2428.4|26
1711622100000|2024-03-28 10:35:00|2436.1|2430.1|2435.4|2429.4|2437.6|2431.6|2435.1|2429.1|21
1711622400000|2024-03-28 10:40:00|2435.6|2429.6|2437.6|2431.6|2437.6|2431.6|2435.6|2429.6|12
1711622700000|2024-03-28 10:45:00|2437.4|2431.4|2438.1|2432.1|2440.1|2434.1|2436.9|2430.9|27
1711623000000|2024-03-28 10:50:00|2438.4|2432.4|2437.9|2431.9|2438.6|2432.6|2437.1|2431.1|26
1711623300000|2024-03-28 10:55:00|2438.1|2432.1|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|11
1711623600000|2024-03-28 11:00:00|2437.9|2431.9|2436.9|2430.9|2438.4|2432.4|2436.4|2430.4|33
1711623900000|2024-03-28 11:05:00|2437.1|2431.1|2437.6|2431.6|2437.9|2431.9|2435.6|2429.6|25
1711624200000|2024-03-28 11:10:00|2437.9|2431.9|2438.1|2432.1|2439.1|2433.1|2436.6|2430.6|23
1711624500000|2024-03-28 11:15:00|2438.4|2432.4|2439.6|2433.6|2439.9|2433.9|2437.9|2431.9|22
1711624800000|2024-03-28 11:20:00|2439.9|2433.9|2439.9|2433.9|2440.6|2434.6|2439.1|2433.1|27
1711625100000|2024-03-28 11:25:00|2439.6|2433.6|2439.1|2433.1|2440.1|2434.1|2438.9|2432.9|19
1711625400000|2024-03-28 11:30:00|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2437.9|2431.9|15
1711625700000|2024-03-28 11:35:00|2438.9|2432.9|2437.9|2431.9|2440.1|2434.1|2437.9|2431.9|26
1711626000000|2024-03-28 11:40:00|2438.1|2432.1|2436.9|2430.9|2438.6|2432.6|2436.9|2430.9|32
1711626300000|2024-03-28 11:45:00|2437.4|2431.4|2437.1|2431.1|2438.4|2432.4|2436.9|2430.9|16
1711626600000|2024-03-28 11:50:00|2436.9|2430.9|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|10
1711626900000|2024-03-28 11:55:00|2437.1|2431.1|2437.4|2431.4|2437.9|2431.9|2437.1|2431.1|14
1711627200000|2024-03-28 12:00:00|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2433.4|2427.4|44
1711627500000|2024-03-28 12:05:00|2435.4|2429.4|2434.4|2428.4|2436.1|2430.1|2433.6|2427.6|26
1711627800000|2024-03-28 12:10:00|2433.9|2427.9|2432.4|2426.4|2433.9|2427.9|2431.6|2425.6|36
1711628100000|2024-03-28 12:15:00|2432.6|2426.6|2431.4|2425.4|2434.1|2428.1|2430.9|2424.9|52
1711628400000|2024-03-28 12:20:00|2431.6|2425.6|2430.4|2424.4|2431.9|2425.9|2430.4|2424.4|21
1711628700000|2024-03-28 12:25:00|2430.9|2424.9|2435.6|2429.6|2435.6|2429.6|2430.9|2424.9|38
1711629000000|2024-03-28 12:30:00|2435.9|2429.9|2435.9|2429.9|2436.6|2430.6|2433.6|2427.6|78
1711629300000|2024-03-28 12:35:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.4|2429.4|15
1711629600000|2024-03-28 12:40:00|2436.1|2430.1|2437.1|2431.1|2437.4|2431.4|2435.6|2429.6|35
1711629900000|2024-03-28 12:45:00|2436.9|2430.9|2437.9|2431.9|2438.1|2432.1|2436.1|2430.1|34
1711630200000|2024-03-28 12:50:00|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2435.6|2429.6|59
1711630500000|2024-03-28 12:55:00|2436.9|2430.9|2434.9|2428.9|2437.1|2431.1|2434.6|2428.6|85
1711630800000|2024-03-28 13:00:00|2435.1|2429.1|2441.5|2435.5|2442.3|2436.3|2435.1|2429.1|227
1711631100000|2024-03-28 13:05:00|2441.3|2435.3|2441.1|2435.1|2441.3|2435.3|2439.4|2433.4|108
1711631400000|2024-03-28 13:10:00|2440.9|2434.9|2439.1|2433.1|2441.1|2435.1|2438.4|2432.4|107
1711631700000|2024-03-28 13:15:00|2439.4|2433.4|2441.4|2435.4|2441.6|2435.6|2439.4|2433.4|46
1711632000000|2024-03-28 13:20:00|2441.6|2435.6|2438.4|2432.4|2441.9|2435.9|2437.9|2431.9|65
1711632300000|2024-03-28 13:25:00|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2435.6|2429.6|74
1711632600000|2024-03-28 13:30:00|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2436.1|2430.1|103
1711632900000|2024-03-28 13:35:00|2437.4|2431.4|2436.1|2430.1|2437.4|2431.4|2434.9|2428.9|67
1711633200000|2024-03-28 13:40:00|2435.9|2429.9|2435.4|2429.4|2436.6|2430.6|2435.1|2429.1|24
1711633500000|2024-03-28 13:45:00|2435.1|2429.1|2436.1|2430.1|2436.1|2430.1|2434.9|2428.9|35
1711633800000|2024-03-28 13:50:00|2436.4|2430.4|2437.1|2431.1|2437.9|2431.9|2436.4|2430.4|29
1711634100000|2024-03-28 13:55:00|2437.4|2431.4|2437.6|2431.6|2438.1|2432.1|2436.6|2430.6|18
1711634400000|2024-03-28 14:00:00|2437.4|2431.4|2434.1|2428.1|2438.9|2432.9|2434.1|2428.1|48
1711634700000|2024-03-28 14:05:00|2434.4|2428.4|2438.4|2432.4|2439.5|2433.5|2434.4|2428.4|74
1711635000000|2024-03-28 14:10:00|2438.1|2432.1|2440.1|2434.1|2440.4|2434.4|2437.1|2431.1|39
1711635300000|2024-03-28 14:15:00|2440.4|2434.4|2437.6|2431.6|2441.4|2435.4|2437.4|2431.4|49
1711635600000|2024-03-28 14:20:00|2437.9|2431.9|2442.6|2436.6|2444.4|2438.4|2437.9|2431.9|64
1711635900000|2024-03-28 14:25:00|2442.9|2436.9|2441.6|2435.6|2442.9|2436.9|2441.1|2435.1|38
1711636200000|2024-03-28 14:30:00|2441.9|2435.9|2439.1|2433.1|2442.1|2436.1|2439.1|2433.1|79
1711636500000|2024-03-28 14:35:00|2439.4|2433.4|2441.1|2435.1|2441.9|2435.9|2437.4|2431.4|59
1711636800000|2024-03-28 14:40:00|2440.9|2434.9|2443.6|2437.6|2443.6|2437.6|2440.1|2434.1|51
1711637100000|2024-03-28 14:45:00|2443.9|2437.9|2446.4|2440.4|2448.4|2442.4|2443.4|2437.4|62
1711637400000|2024-03-28 14:50:00|2446.6|2440.6|2447.9|2441.9|2449.1|2443.1|2445.9|2439.9|57
1711637700000|2024-03-28 14:55:00|2447.6|2441.6|2447.4|2441.4|2451.6|2445.6|2447.4|2441.4|79
1711638000000|2024-03-28 15:00:00|2447.9|2441.9|2450.1|2444.1|2451.4|2445.4|2447.3|2441.3|125
1711638300000|2024-03-28 15:05:00|2450.4|2444.4|2447.6|2441.6|2451.9|2445.9|2447.4|2441.4|100
1711638600000|2024-03-28 15:10:00|2447.4|2441.4|2445.1|2439.1|2447.6|2441.6|2444.9|2438.9|32
1711638900000|2024-03-28 15:15:00|2444.9|2438.9|2446.1|2440.1|2446.4|2440.4|2443.9|2437.9|43
1711639200000|2024-03-28 15:20:00|2445.9|2439.9|2446.1|2440.1|2447.4|2441.4|2445.1|2439.1|50
1711639500000|2024-03-28 15:25:00|2446.4|2440.4|2453.4|2447.4|2453.8|2447.8|2445.9|2439.9|41
1711639800000|2024-03-28 15:30:00|2453.1|2447.1|2450.9|2444.9|2453.6|2447.6|2450.9|2444.9|32
1711640100000|2024-03-28 15:35:00|2450.6|2444.6|2450.6|2444.6|2451.4|2445.4|2448.1|2442.1|126
1711640400000|2024-03-28 15:40:00|2450.9|2444.9|2448.4|2442.4|2450.9|2444.9|2448.1|2442.1|93
1711640700000|2024-03-28 15:45:00|2448.1|2442.1|2447.1|2441.1|2448.4|2442.4|2447.1|2441.1|27
1711641000000|2024-03-28 15:50:00|2447.4|2441.4|2446.6|2440.6|2448.1|2442.1|2445.1|2439.1|30
1711641300000|2024-03-28 15:55:00|2446.9|2440.9|2446.1|2440.1|2447.4|2441.4|2445.1|2439.1|26
1711641600000|2024-03-28 16:00:00|2445.9|2439.9|2444.9|2438.9|2446.4|2440.4|2444.9|2438.9|31
1711641900000|2024-03-28 16:05:00|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2442.1|2436.1|39
1711642200000|2024-03-28 16:10:00|2444.6|2438.6|2445.4|2439.4|2445.6|2439.6|2443.1|2437.1|24
1711642500000|2024-03-28 16:15:00|2445.6|2439.6|2447.1|2441.1|2447.1|2441.1|2444.6|2438.6|31
1711642800000|2024-03-28 16:20:00|2446.9|2440.9|2447.6|2441.6|2448.9|2442.9|2446.4|2440.4|40
1711643100000|2024-03-28 16:25:00|2447.9|2441.9|2445.6|2439.6|2448.4|2442.4|2444.9|2438.9|40
1711643400000|2024-03-28 16:30:00|2445.4|2439.4|2445.1|2439.1|2445.6|2439.6|2442.9|2436.9|32
1711643700000|2024-03-28 16:35:00|2444.9|2438.9|2441.6|2435.6|2444.9|2438.9|2440.4|2434.4|94
1711644000000|2024-03-28 16:40:00|2441.9|2435.9|2444.9|2438.9|2444.9|2438.9|2441.9|2435.9|38
1711644300000|2024-03-28 16:45:00|2444.6|2438.6|2444.9|2438.9|2445.6|2439.6|2444.1|2438.1|23
1711644600000|2024-03-28 16:50:00|2444.6|2438.6|2446.9|2440.9|2446.9|2440.9|2444.1|2438.1|37
1711644900000|2024-03-28 16:55:00|2446.6|2440.6|2446|2440|2447.4|2441.4|2445|2439|28
1711645200000|2024-03-28 17:00:00|2446.3|2440.3|2445.3|2439.3|2446.5|2440.5|2445|2439|31
1711645500000|2024-03-28 17:05:00|2445|2439|2445.5|2439.5|2445.8|2439.8|2445|2439|13
1711645800000|2024-03-28 17:10:00|2445.3|2439.3|2444.3|2438.3|2445.5|2439.5|2443.5|2437.5|23
1711646100000|2024-03-28 17:15:00|2444|2438|2445.3|2439.3|2446.1|2440.1|2444|2438|12
1711646400000|2024-03-28 17:20:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445|2439|11
1711646700000|2024-03-28 17:25:00|2445.3|2439.3|2445.5|2439.5|2446|2440|2444.8|2438.8|24
1711647000000|2024-03-28 17:30:00|2445.8|2439.8|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|27
1711647300000|2024-03-28 17:35:00|2445.5|2439.5|2443.5|2437.5|2446|2440|2442.8|2436.8|19
1711647600000|2024-03-28 17:40:00|2443.3|2437.3|2444.3|2438.3|2444.8|2438.8|2443|2437|23
1711647900000|2024-03-28 17:45:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2443.3|2437.3|34
1711648200000|2024-03-28 17:50:00|2444|2438|2441|2435|2444.3|2438.3|2440.4|2434.4|59
1711648500000|2024-03-28 17:55:00|2441.3|2435.3|2443.3|2437.3|2443.9|2437.9|2441.3|2435.3|26
1711648800000|2024-03-28 18:00:00|2443|2437|2443.8|2437.8|2444|2438|2442.8|2436.8|22
1711649100000|2024-03-28 18:05:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2443.8|2437.8|16
1711649400000|2024-03-28 18:10:00|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.8|2437.8|16
1711649700000|2024-03-28 18:15:00|2443.8|2437.8|2443.5|2437.5|2444|2438|2443.5|2437.5|5
1711650000000|2024-03-28 18:20:00|2443.4|2437.4|2443|2437|2443.4|2437.4|2443|2437|5
1711650300000|2024-03-28 18:25:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1711650900000|2024-03-28 18:35:00|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1711652100000|2024-03-28 18:55:00|2442.8|2436.8|2447.5|2428.8|2448.8|2436.8|2442.5|2428.8|5
1712016000000|2024-04-02 00:00:00|2460.9|2454.9|2461.6|2455.6|2461.8|2455.8|2460.3|2454.3|28
1712016300000|2024-04-02 00:05:00|2461.5|2455.5|2459.3|2453.3|2461.5|2455.5|2458.1|2452.1|29
1712016600000|2024-04-02 00:10:00|2459.5|2453.5|2461|2455|2461|2455|2459.5|2453.5|12
1712016900000|2024-04-02 00:15:00|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2458.8|2452.8|20
1712017200000|2024-04-02 00:20:00|2460|2454|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|42
1712017500000|2024-04-02 00:25:00|2461.3|2455.3|2459.8|2453.8|2461.5|2455.5|2458.8|2452.8|28
1712017800000|2024-04-02 00:30:00|2460.4|2454.4|2461|2455|2461.5|2455.5|2460.4|2454.4|23
1712018100000|2024-04-02 00:35:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2461|2455|16
1712018400000|2024-04-02 00:40:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|3
1712018700000|2024-04-02 00:45:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2461.3|2455.3|28
1712019000000|2024-04-02 00:50:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1712019300000|2024-04-02 00:55:00|2463.3|2457.3|2465.3|2459.3|2465.3|2459.3|2463|2457|24
1712019600000|2024-04-02 01:00:00|2465.5|2459.5|2460.3|2454.3|2467.5|2461.5|2459.4|2453.4|143
1712019900000|2024-04-02 01:05:00|2460|2454|2460.5|2454.5|2462|2456|2458.3|2452.3|96
1712020200000|2024-04-02 01:10:00|2460.4|2454.4|2461|2455|2461.3|2455.3|2457.3|2451.3|83
1712020500000|2024-04-02 01:15:00|2461.3|2455.3|2462.8|2456.8|2464.5|2458.5|2460.5|2454.5|143
1712020800000|2024-04-02 01:20:00|2462.5|2456.5|2464.3|2458.3|2464.8|2458.8|2461.8|2455.8|67
1712021100000|2024-04-02 01:25:00|2464.5|2458.5|2463.3|2457.3|2466.5|2460.5|2463.3|2457.3|79
1712021400000|2024-04-02 01:30:00|2463.5|2457.5|2458.5|2452.5|2464.5|2458.5|2457.5|2451.5|122
1712021700000|2024-04-02 01:35:00|2458.8|2452.8|2462.8|2456.8|2464|2458|2457.5|2451.5|118
1712022000000|2024-04-02 01:40:00|2462.5|2456.5|2459|2453|2463|2457|2458.5|2452.5|113
1712022300000|2024-04-02 01:45:00|2459.3|2453.3|2456|2450|2459.8|2453.8|2455.8|2449.8|80
1712022600000|2024-04-02 01:50:00|2456.3|2450.3|2455.3|2449.3|2458.5|2452.5|2455.3|2449.3|86
1712022900000|2024-04-02 01:55:00|2455.5|2449.5|2458.5|2452.5|2459.3|2453.3|2455.5|2449.5|96
1712023200000|2024-04-02 02:00:00|2458.8|2452.8|2457|2451|2459.8|2453.8|2457|2451|50
1712023500000|2024-04-02 02:05:00|2456.8|2450.8|2457|2451|2458.3|2452.3|2456|2450|62
1712023800000|2024-04-02 02:10:00|2456.8|2450.8|2455.8|2449.8|2457|2451|2453|2447|75
1712024100000|2024-04-02 02:15:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2454.3|2448.3|26
1712024400000|2024-04-02 02:20:00|2456|2450|2456.8|2450.8|2457|2451|2455|2449|29
1712024700000|2024-04-02 02:25:00|2457|2451|2456.3|2450.3|2457.5|2451.5|2455.5|2449.5|63
1712025000000|2024-04-02 02:30:00|2456.8|2450.8|2455|2449|2456.8|2450.8|2454|2448|78
1712025300000|2024-04-02 02:35:00|2454.8|2448.8|2457.5|2451.5|2457.5|2451.5|2453.8|2447.8|85
1712025600000|2024-04-02 02:40:00|2457.3|2451.3|2459.3|2453.3|2459.3|2453.3|2456.8|2450.8|58
1712025900000|2024-04-02 02:45:00|2459.5|2453.5|2459|2453|2460.3|2454.3|2457.8|2451.8|68
1712026200000|2024-04-02 02:50:00|2459.3|2453.3|2460.3|2454.3|2461.8|2455.8|2459.3|2453.3|52
1712026500000|2024-04-02 02:55:00|2460.5|2454.5|2458.8|2452.8|2461.5|2455.5|2458.8|2452.8|57
1712026800000|2024-04-02 03:00:00|2459|2453|2459.5|2453.5|2461.3|2455.3|2458.8|2452.8|55
1712027100000|2024-04-02 03:05:00|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2457.8|2451.8|43
1712027400000|2024-04-02 03:10:00|2460|2454|2457.5|2451.5|2460|2454|2456.5|2450.5|52
1712027700000|2024-04-02 03:15:00|2457.8|2451.8|2459.5|2453.5|2459.8|2453.8|2457.3|2451.3|42
1712028000000|2024-04-02 03:20:00|2459.8|2453.8|2460|2454|2461|2455|2459.8|2453.8|81
1712028300000|2024-04-02 03:25:00|2459.8|2453.8|2459|2453|2460|2454|2457.8|2451.8|111
1712028600000|2024-04-02 03:30:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.8|2452.8|10
1712028900000|2024-04-02 03:35:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1712029200000|2024-04-02 03:40:00|2459|2453|2459|2453|2459.8|2453.8|2459|2453|6
1712029500000|2024-04-02 03:45:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1712029800000|2024-04-02 03:50:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|4
1712030100000|2024-04-02 03:55:00|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458.8|2452.8|7
1712030400000|2024-04-02 04:00:00|2459.5|2453.5|2458|2452|2459.5|2453.5|2458|2452|8
1712030700000|2024-04-02 04:05:00|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.3|2451.3|12
1712031000000|2024-04-02 04:10:00|2456.8|2450.8|2456|2450|2456.8|2450.8|2455.3|2449.3|7
1712031300000|2024-04-02 04:15:00|2456.3|2450.3|2456.8|2450.8|2457.5|2451.5|2456.3|2450.3|6
1712031600000|2024-04-02 04:20:00|2457|2451|2457|2451|2457.3|2451.3|2456.3|2450.3|8
1712032200000|2024-04-02 04:30:00|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|7
1712032500000|2024-04-02 04:35:00|2456.5|2450.5|2456|2450|2456.5|2450.5|2455.8|2449.8|7
1712032800000|2024-04-02 04:40:00|2456.3|2450.3|2455.8|2449.8|2457|2451|2455.5|2449.5|16
1712033100000|2024-04-02 04:45:00|2455.5|2449.5|2457|2451|2457.5|2451.5|2455.5|2449.5|20
1712033400000|2024-04-02 04:50:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2456|2450|9
1712033700000|2024-04-02 04:55:00|2455.8|2449.8|2455.5|2449.5|2456|2450|2455.5|2449.5|12
1712034000000|2024-04-02 05:00:00|2455.3|2449.3|2454.3|2448.3|2456|2450|2454|2448|35
1712034300000|2024-04-02 05:05:00|2454|2448|2452.8|2446.8|2454|2448|2451.5|2445.5|27
1712034600000|2024-04-02 05:10:00|2453|2447|2452|2446|2453|2447|2452|2446|9
1712034900000|2024-04-02 05:15:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2450.3|2444.3|21
1712035200000|2024-04-02 05:20:00|2451.5|2445.5|2451.5|2445.5|2452|2446|2451.3|2445.3|22
1712035500000|2024-04-02 05:25:00|2451.8|2445.8|2452.8|2446.8|2454|2448|2451|2445|21
1712035800000|2024-04-02 05:30:00|2452.5|2446.5|2454.8|2448.8|2455.8|2449.8|2450.8|2444.8|163
1712036100000|2024-04-02 05:35:00|2454.5|2448.5|2456|2450|2456.3|2450.3|2453.5|2447.5|117
1712036400000|2024-04-02 05:40:00|2455.8|2449.8|2455.5|2449.5|2458|2452|2455.5|2449.5|79
1712036700000|2024-04-02 05:45:00|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2454|2448|41
1712037000000|2024-04-02 05:50:00|2455.5|2449.5|2456.8|2450.8|2457|2451|2455.3|2449.3|22
1712037300000|2024-04-02 05:55:00|2457|2451|2457.5|2451.5|2458|2452|2455.5|2449.5|40
1712037600000|2024-04-02 06:00:00|2457.8|2451.8|2458.5|2452.5|2459|2453|2456.8|2450.8|96
1712037900000|2024-04-02 06:05:00|2458.8|2452.8|2460.3|2454.3|2461|2455|2458.5|2452.5|90
1712038200000|2024-04-02 06:10:00|2460.5|2454.5|2460.8|2454.8|2461.8|2455.8|2459.8|2453.8|68
1712038500000|2024-04-02 06:15:00|2460.5|2454.5|2466.3|2460.3|2466.8|2460.8|2460|2454|78
1712038800000|2024-04-02 06:20:00|2466.5|2460.5|2468.3|2462.3|2468.5|2462.5|2465.5|2459.5|61
1712039100000|2024-04-02 06:25:00|2468.5|2462.5|2470.5|2464.5|2471.3|2465.3|2468|2462|54
1712039400000|2024-04-02 06:30:00|2470.8|2464.8|2473.5|2467.5|2474.5|2468.5|2470.5|2464.5|104
1712039700000|2024-04-02 06:35:00|2473.3|2467.3|2473.3|2467.3|2474.5|2468.5|2472.5|2466.5|37
1712040000000|2024-04-02 06:40:00|2473.5|2467.5|2474.5|2468.5|2475.3|2469.3|2472.5|2466.5|36
1712040300000|2024-04-02 06:45:00|2474.3|2468.3|2477.5|2471.5|2477.5|2471.5|2473|2467|55
1712040600000|2024-04-02 06:50:00|2478.3|2472.3|2476.3|2470.3|2480|2474|2475.3|2469.3|93
1712040900000|2024-04-02 06:55:00|2476|2470|2470.3|2464.3|2476|2470|2470.3|2464.3|83
1712041200000|2024-04-02 07:00:00|2472.6|2466.6|2476.9|2470.9|2479.5|2473.5|2472.6|2466.6|128
1712041500000|2024-04-02 07:05:00|2477.6|2471.6|2481.1|2475.1|2482.6|2476.6|2477.6|2471.6|89
1712041800000|2024-04-02 07:10:00|2481.4|2475.4|2477.9|2471.9|2481.9|2475.9|2476.6|2470.6|70
1712042100000|2024-04-02 07:15:00|2478.1|2472.1|2481.4|2475.4|2482.9|2476.9|2477.6|2471.6|75
1712042400000|2024-04-02 07:20:00|2481.6|2475.6|2482.1|2476.1|2482.6|2476.6|2478.6|2472.6|103
1712042700000|2024-04-02 07:25:00|2482.4|2476.4|2488.9|2482.9|2491.3|2485.3|2482.4|2476.4|78
1712043000000|2024-04-02 07:30:00|2488.6|2482.6|2485.6|2479.6|2491.1|2485.1|2482.9|2476.9|104
1712043300000|2024-04-02 07:35:00|2485.9|2479.9|2480.9|2474.9|2485.9|2479.9|2480.1|2474.1|81
1712043600000|2024-04-02 07:40:00|2481.1|2475.1|2484.4|2478.4|2485.6|2479.6|2481.1|2475.1|63
1712043900000|2024-04-02 07:45:00|2484.1|2478.1|2484.4|2478.4|2486.1|2480.1|2483.6|2477.6|67
1712044200000|2024-04-02 07:50:00|2484.6|2478.6|2486.1|2480.1|2487.9|2481.9|2483.6|2477.6|63
1712044500000|2024-04-02 07:55:00|2485.9|2479.9|2487.1|2481.1|2487.4|2481.4|2484.1|2478.1|42
1712044800000|2024-04-02 08:00:00|2486.9|2480.9|2494.5|2488.5|2495.3|2489.3|2483.6|2477.6|124
1712045100000|2024-04-02 08:05:00|2494.8|2488.8|2491.1|2485.1|2496.1|2490.1|2490.6|2484.6|94
1712045400000|2024-04-02 08:10:00|2491.4|2485.4|2494.1|2488.1|2494.9|2488.9|2491.4|2485.4|30
1712045700000|2024-04-02 08:15:00|2494.4|2488.4|2494.6|2488.6|2497.4|2491.4|2494.1|2488.1|35
1712046000000|2024-04-02 08:20:00|2494.9|2488.9|2493.4|2487.4|2494.9|2488.9|2493.1|2487.1|29
1712046300000|2024-04-02 08:25:00|2493.6|2487.6|2496.1|2490.1|2497.1|2491.1|2493.4|2487.4|37
1712046600000|2024-04-02 08:30:00|2495.9|2489.9|2492.6|2486.6|2497.1|2491.1|2492.6|2486.6|58
1712046900000|2024-04-02 08:35:00|2492.4|2486.4|2496.4|2490.4|2496.4|2490.4|2490.1|2484.1|39
1712047200000|2024-04-02 08:40:00|2495.9|2489.9|2497.9|2491.9|2497.9|2491.9|2495.4|2489.4|35
1712047500000|2024-04-02 08:45:00|2498.1|2492.1|2496.6|2490.6|2499.4|2493.4|2496.1|2490.1|44
1712047800000|2024-04-02 08:50:00|2496.9|2490.9|2499.4|2493.4|2500.4|2494.4|2496.9|2490.9|28
1712048100000|2024-04-02 08:55:00|2499.6|2493.6|2498.4|2492.4|2499.6|2493.6|2498.4|2492.4|14
1712048400000|2024-04-02 09:00:00|2498.1|2492.1|2499.6|2493.6|2500.4|2494.4|2498.1|2492.1|23
1712048700000|2024-04-02 09:05:00|2499.4|2493.4|2499.9|2493.9|2501.9|2495.9|2498.9|2492.9|30
1712049000000|2024-04-02 09:10:00|2500.1|2494.1|2502.6|2496.6|2502.9|2496.9|2500.1|2494.1|25
1712049300000|2024-04-02 09:15:00|2502.9|2496.9|2501.1|2495.1|2502.9|2496.9|2500.6|2494.6|31
1712049600000|2024-04-02 09:20:00|2500.9|2494.9|2502.6|2496.6|2502.6|2496.6|2500.6|2494.6|34
1712049900000|2024-04-02 09:25:00|2502.9|2496.9|2502.6|2496.6|2504.9|2498.9|2502.4|2496.4|46
1712050200000|2024-04-02 09:30:00|2502.4|2496.4|2503.6|2497.6|2504.1|2498.1|2502.4|2496.4|28
1712050500000|2024-04-02 09:35:00|2503.4|2497.4|2504.4|2498.4|2504.6|2498.6|2502.6|2496.6|28
1712050800000|2024-04-02 09:40:00|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2503.1|2497.1|24
1712051100000|2024-04-02 09:45:00|2504.4|2498.4|2508.1|2502.1|2509.1|2503.1|2503.4|2497.4|47
1712051400000|2024-04-02 09:50:00|2507.9|2501.9|2508.1|2502.1|2509.6|2503.6|2507.1|2501.1|46
1712051700000|2024-04-02 09:55:00|2508.4|2502.4|2508.1|2502.1|2510.9|2504.9|2507.9|2501.9|29
1712052000000|2024-04-02 10:00:00|2507.9|2501.9|2513.9|2507.9|2524.4|2518.4|2507.9|2501.9|91
1712052300000|2024-04-02 10:05:00|2514.1|2508.1|2513.4|2507.4|2518.6|2512.6|2512.1|2506.1|70
1712052600000|2024-04-02 10:10:00|2513.6|2507.6|2512.9|2506.9|2513.9|2507.9|2510.6|2504.6|37
1712052900000|2024-04-02 10:15:00|2513.1|2507.1|2512.9|2506.9|2513.9|2507.9|2510.9|2504.9|36
1712053200000|2024-04-02 10:20:00|2512.6|2506.6|2513.1|2507.1|2513.9|2507.9|2510.9|2504.9|31
1712053500000|2024-04-02 10:25:00|2513.6|2507.6|2511.1|2505.1|2514.6|2508.6|2511.1|2505.1|39
1712053800000|2024-04-02 10:30:00|2511.4|2505.4|2507.6|2501.6|2511.4|2505.4|2506.6|2500.6|50
1712054100000|2024-04-02 10:35:00|2507.4|2501.4|2501.6|2495.6|2507.4|2501.4|2501.6|2495.6|48
1712054400000|2024-04-02 10:40:00|2501.9|2495.9|2497.1|2491.1|2501.9|2495.9|2495.9|2489.9|121
1712054700000|2024-04-02 10:45:00|2496.9|2490.9|2498.9|2492.9|2500.1|2494.1|2496.4|2490.4|48
1712055000000|2024-04-02 10:50:00|2498.6|2492.6|2498.4|2492.4|2502.1|2496.1|2497.6|2491.6|77
1712055300000|2024-04-02 10:55:00|2498.6|2492.6|2500.4|2494.4|2501.1|2495.1|2498.6|2492.6|45
1712055600000|2024-04-02 11:00:00|2500.1|2494.1|2498.9|2492.9|2501.9|2495.9|2498.9|2492.9|50
1712055900000|2024-04-02 11:05:00|2498.6|2492.6|2497.9|2491.9|2499.9|2493.9|2497.9|2491.9|48
1712056200000|2024-04-02 11:10:00|2497.6|2491.6|2496.6|2490.6|2497.6|2491.6|2495.9|2489.9|48
1712056500000|2024-04-02 11:15:00|2496.9|2490.9|2498.9|2492.9|2498.9|2492.9|2496.9|2490.9|42
1712056800000|2024-04-02 11:20:00|2499.1|2493.1|2496.9|2490.9|2499.1|2493.1|2496.4|2490.4|46
1712057100000|2024-04-02 11:25:00|2497.1|2491.1|2497.9|2491.9|2498.1|2492.1|2496.4|2490.4|39
1712057400000|2024-04-02 11:30:00|2498.1|2492.1|2498.6|2492.6|2499.1|2493.1|2498.1|2492.1|38
1712057700000|2024-04-02 11:35:00|2498.9|2492.9|2499.1|2493.1|2500.6|2494.6|2497.6|2491.6|49
1712058000000|2024-04-02 11:40:00|2498.9|2492.9|2494.1|2488.1|2499.6|2493.6|2493.4|2487.4|73
1712058300000|2024-04-02 11:45:00|2493.9|2487.9|2493.1|2487.1|2495.1|2489.1|2491.4|2485.4|48
1712058600000|2024-04-02 11:50:00|2492.9|2486.9|2490.9|2484.9|2493.1|2487.1|2489.9|2483.9|68
1712058900000|2024-04-02 11:55:00|2491.1|2485.1|2488.6|2482.6|2493.6|2487.6|2483.6|2477.6|147
1712059200000|2024-04-02 12:00:00|2488.9|2482.9|2493.6|2487.6|2495.1|2489.1|2486.4|2480.4|93
1712059500000|2024-04-02 12:05:00|2493.4|2487.4|2491.9|2485.9|2493.4|2487.4|2490.9|2484.9|53
1712059800000|2024-04-02 12:10:00|2492.1|2486.1|2493.1|2487.1|2493.9|2487.9|2490.4|2484.4|81
1712060100000|2024-04-02 12:15:00|2492.6|2486.6|2492.1|2486.1|2492.9|2486.9|2489.4|2483.4|79
1712060400000|2024-04-02 12:20:00|2491.6|2485.6|2492.6|2486.6|2492.6|2486.6|2490.9|2484.9|69
1712060700000|2024-04-02 12:25:00|2492.9|2486.9|2491.9|2485.9|2494.9|2488.9|2491.6|2485.6|61
1712061000000|2024-04-02 12:30:00|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2489.6|2483.6|44
1712061300000|2024-04-02 12:35:00|2491.6|2485.6|2492.9|2486.9|2492.9|2486.9|2490.6|2484.6|28
1712061600000|2024-04-02 12:40:00|2493.1|2487.1|2494.4|2488.4|2496.4|2490.4|2492.9|2486.9|60
1712061900000|2024-04-02 12:45:00|2494.6|2488.6|2493.1|2487.1|2495.4|2489.4|2492.9|2486.9|53
1712062200000|2024-04-02 12:50:00|2493.4|2487.4|2495.1|2489.1|2495.6|2489.6|2492.9|2486.9|46
1712062500000|2024-04-02 12:55:00|2494.9|2488.9|2495.6|2489.6|2496.4|2490.4|2493.4|2487.4|59
1712062800000|2024-04-02 13:00:00|2495.4|2489.4|2487.4|2481.4|2496.4|2490.4|2485.9|2479.9|204
1712063100000|2024-04-02 13:05:00|2487.1|2481.1|2491.1|2485.1|2491.4|2485.4|2487.1|2481.1|110
1712063400000|2024-04-02 13:10:00|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2488.4|2482.4|87
1712063700000|2024-04-02 13:15:00|2491.9|2485.9|2497.1|2491.1|2497.1|2491.1|2491.4|2485.4|86
1712064000000|2024-04-02 13:20:00|2497.4|2491.4|2499.4|2493.4|2499.9|2493.9|2495.9|2489.9|98
1712064300000|2024-04-02 13:25:00|2499.6|2493.6|2501.9|2495.9|2502.9|2496.9|2497.9|2491.9|124
1712064600000|2024-04-02 13:30:00|2501.6|2495.6|2501.9|2495.9|2502.9|2496.9|2500.1|2494.1|155
1712064900000|2024-04-02 13:35:00|2501.6|2495.6|2507.4|2501.4|2508.4|2502.4|2501.4|2495.4|157
1712065200000|2024-04-02 13:40:00|2507.1|2501.1|2506.4|2500.4|2508.4|2502.4|2505.4|2499.4|103
1712065500000|2024-04-02 13:45:00|2506.1|2500.1|2504.6|2498.6|2506.1|2500.1|2503.4|2497.4|81
1712065800000|2024-04-02 13:50:00|2504.9|2498.9|2501.9|2495.9|2504.9|2498.9|2497.6|2491.6|128
1712066100000|2024-04-02 13:55:00|2501.6|2495.6|2504.9|2498.9|2505.4|2499.4|2501.6|2495.6|85
1712066400000|2024-04-02 14:00:00|2504.4|2498.4|2509.4|2503.4|2510.1|2504.1|2502.4|2496.4|131
1712066700000|2024-04-02 14:05:00|2509.9|2503.9|2511.6|2505.6|2511.6|2505.6|2506.9|2500.9|192
1712067000000|2024-04-02 14:10:00|2511.4|2505.4|2511.1|2505.1|2513.1|2507.1|2509.9|2503.9|78
1712067300000|2024-04-02 14:15:00|2511.4|2505.4|2509.9|2503.9|2511.9|2505.9|2509.4|2503.4|91
1712067600000|2024-04-02 14:20:00|2510.1|2504.1|2507.9|2501.9|2510.4|2504.4|2506.1|2500.1|81
1712067900000|2024-04-02 14:25:00|2508.1|2502.1|2506.4|2500.4|2508.1|2502.1|2503.6|2497.6|81
1712068200000|2024-04-02 14:30:00|2506.6|2500.6|2504.9|2498.9|2506.9|2500.9|2502.1|2496.1|99
1712068500000|2024-04-02 14:35:00|2505.1|2499.1|2502.9|2496.9|2506.1|2500.1|2500.6|2494.6|91
1712068800000|2024-04-02 14:40:00|2502.6|2496.6|2500.9|2494.9|2503.1|2497.1|2499.1|2493.1|70
1712069100000|2024-04-02 14:45:00|2500.6|2494.6|2495.9|2489.9|2501.4|2495.4|2495.9|2489.9|83
1712069400000|2024-04-02 14:50:00|2496.1|2490.1|2496.4|2490.4|2498.1|2492.1|2495.9|2489.9|58
1712069700000|2024-04-02 14:55:00|2496.6|2490.6|2495.6|2489.6|2496.9|2490.9|2493.4|2487.4|79
1712070000000|2024-04-02 15:00:00|2495.4|2489.4|2492.6|2486.6|2496.1|2490.1|2490.1|2484.1|83
1712070300000|2024-04-02 15:05:00|2492.9|2486.9|2494.6|2488.6|2496.1|2490.1|2492.9|2486.9|59
1712070600000|2024-04-02 15:10:00|2494.9|2488.9|2498.1|2492.1|2499.4|2493.4|2494.1|2488.1|84
1712070900000|2024-04-02 15:15:00|2498.4|2492.4|2491.9|2485.9|2501.4|2495.4|2491.8|2485.8|90
1712071200000|2024-04-02 15:20:00|2492.3|2486.3|2493.6|2487.6|2495.4|2489.4|2492|2486|39
1712071500000|2024-04-02 15:25:00|2493.9|2487.9|2493.1|2487.1|2496.9|2490.9|2490.8|2484.8|95
1712071800000|2024-04-02 15:30:00|2492.6|2486.6|2492.4|2486.4|2494.1|2488.1|2492.4|2486.4|52
1712072100000|2024-04-02 15:35:00|2492.1|2486.1|2481.9|2475.9|2492.1|2486.1|2477.9|2471.9|235
1712072400000|2024-04-02 15:40:00|2482.4|2476.4|2482.6|2476.6|2485.1|2479.1|2482.1|2476.1|85
1712072700000|2024-04-02 15:45:00|2482.4|2476.4|2483.1|2477.1|2483.6|2477.6|2481.9|2475.9|46
1712073000000|2024-04-02 15:50:00|2483.4|2477.4|2484.1|2478.1|2484.9|2478.9|2482.4|2476.4|31
1712073300000|2024-04-02 15:55:00|2483.9|2477.9|2484.9|2478.9|2485.9|2479.9|2483.9|2477.9|37
1712073600000|2024-04-02 16:00:00|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2484.4|2478.4|10
1712073900000|2024-04-02 16:05:00|2486.1|2480.1|2484.4|2478.4|2486.1|2480.1|2484.1|2478.1|12
1712074200000|2024-04-02 16:10:00|2484.6|2478.6|2482.6|2476.6|2484.6|2478.6|2480.9|2474.9|23
1712074500000|2024-04-02 16:15:00|2482.4|2476.4|2483.6|2477.6|2484.6|2478.6|2481.6|2475.6|20
1712074800000|2024-04-02 16:20:00|2483.9|2477.9|2483.1|2477.1|2484.6|2478.6|2482.4|2476.4|21
1712075100000|2024-04-02 16:25:00|2482.9|2476.9|2483.1|2477.1|2483.6|2477.6|2482.6|2476.6|76
1712075400000|2024-04-02 16:30:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2482.4|2476.4|106
1712075700000|2024-04-02 16:35:00|2483.4|2477.4|2483.4|2477.4|2483.9|2477.9|2482.6|2476.6|20
1712076000000|2024-04-02 16:40:00|2483.6|2477.6|2483.4|2477.4|2485.1|2479.1|2483.4|2477.4|32
1712076300000|2024-04-02 16:45:00|2483.6|2477.6|2484.4|2478.4|2484.6|2478.6|2483.6|2477.6|6
1712076600000|2024-04-02 16:50:00|2484.6|2478.6|2484.4|2478.4|2484.9|2478.9|2483.9|2477.9|14
1712076900000|2024-04-02 16:55:00|2484.1|2478.1|2484.5|2478.5|2485.3|2479.3|2484|2478|31
1712077200000|2024-04-02 17:00:00|2484.3|2478.3|2484|2478|2484.5|2478.5|2483.8|2477.8|15
1712077500000|2024-04-02 17:05:00|2483.8|2477.8|2482.3|2476.3|2483.8|2477.8|2481.8|2475.8|13
1712077800000|2024-04-02 17:10:00|2482|2476|2482|2476|2482.3|2476.3|2482|2476|5
1712078100000|2024-04-02 17:15:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1712078400000|2024-04-02 17:20:00|2482.3|2476.3|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|8
1712078700000|2024-04-02 17:25:00|2481|2475|2482|2476|2482|2476|2480.9|2474.9|7
1712079000000|2024-04-02 17:30:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|4
1712079300000|2024-04-02 17:35:00|2481.4|2475.4|2481.8|2475.8|2481.8|2475.8|2481.4|2475.4|2
1712079600000|2024-04-02 17:40:00|2481.6|2475.6|2482.3|2476.3|2482.3|2476.3|2481.4|2475.4|10
1712079900000|2024-04-02 17:45:00|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|5
1712080200000|2024-04-02 17:50:00|2482.8|2476.8|2484.3|2478.3|2485|2479|2482.8|2476.8|24
1712080500000|2024-04-02 17:55:00|2483.8|2477.8|2489.5|2470.8|2490.5|2478|2483.8|2470.8|5
1712102400000|2024-04-03 00:00:00|2489.6|2483.6|2487.1|2481.1|2489.6|2483.6|2487.1|2481.1|14
1712102700000|2024-04-03 00:05:00|2487.4|2481.4|2489|2483|2489.1|2483.1|2486.4|2480.4|34
1712103000000|2024-04-03 00:10:00|2488.8|2482.8|2490.3|2484.3|2490.3|2484.3|2487.8|2481.8|23
1712103300000|2024-04-03 00:15:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2487.8|2481.8|26
1712103600000|2024-04-03 00:20:00|2490|2484|2489.5|2483.5|2490.8|2484.8|2489.3|2483.3|15
1712103900000|2024-04-03 00:25:00|2489.3|2483.3|2488.8|2482.8|2489.5|2483.5|2488|2482|25
1712104200000|2024-04-03 00:30:00|2488|2482|2489.8|2483.8|2489.8|2483.8|2487.3|2481.3|23
1712104500000|2024-04-03 00:35:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|8
1712104800000|2024-04-03 00:40:00|2490|2484|2487.5|2481.5|2490|2484|2487.5|2481.5|17
1712105100000|2024-04-03 00:45:00|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2486.3|2480.3|14
1712105400000|2024-04-03 00:50:00|2489.3|2483.3|2489.8|2483.8|2490|2484|2489.3|2483.3|35
1712105700000|2024-04-03 00:55:00|2489.5|2483.5|2489.8|2483.8|2490|2484|2488.3|2482.3|28
1712106000000|2024-04-03 01:00:00|2489.5|2483.5|2490.8|2484.8|2493.6|2487.6|2488.8|2482.8|115
1712106300000|2024-04-03 01:05:00|2491|2485|2491.5|2485.5|2493.5|2487.5|2490.8|2484.8|80
1712106600000|2024-04-03 01:10:00|2491.8|2485.8|2492|2486|2492.8|2486.8|2491.8|2485.8|86
1712106900000|2024-04-03 01:15:00|2491.8|2485.8|2492.8|2486.8|2492.8|2486.8|2490.8|2484.8|84
1712107200000|2024-04-03 01:20:00|2492.5|2486.5|2493.8|2487.8|2494|2488|2491.3|2485.3|85
1712107500000|2024-04-03 01:25:00|2494|2488|2493.5|2487.5|2494|2488|2492.8|2486.8|31
1712107800000|2024-04-03 01:30:00|2493.3|2487.3|2491.5|2485.5|2493.5|2487.5|2490.3|2484.3|81
1712108100000|2024-04-03 01:35:00|2491.8|2485.8|2491.5|2485.5|2492.5|2486.5|2489|2483|60
1712108400000|2024-04-03 01:40:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2489.3|2483.3|75
1712108700000|2024-04-03 01:45:00|2490|2484|2490|2484|2492.5|2486.5|2489.8|2483.8|64
1712109000000|2024-04-03 01:50:00|2490.3|2484.3|2489.8|2483.8|2491|2485|2489.5|2483.5|80
1712109300000|2024-04-03 01:55:00|2489.5|2483.5|2487.8|2481.8|2489.5|2483.5|2487.8|2481.8|42
1712109600000|2024-04-03 02:00:00|2488|2482|2490.8|2484.8|2492|2486|2487.3|2481.3|85
1712109900000|2024-04-03 02:05:00|2491|2485|2492|2486|2493.3|2487.3|2490.3|2484.3|108
1712110200000|2024-04-03 02:10:00|2492.3|2486.3|2492.3|2486.3|2493.5|2487.5|2489.8|2483.8|163
1712110500000|2024-04-03 02:15:00|2492|2486|2494.3|2488.3|2494.3|2488.3|2489.5|2483.5|70
1712110800000|2024-04-03 02:20:00|2494|2488|2495.8|2489.8|2496.8|2490.8|2494|2488|60
1712111100000|2024-04-03 02:25:00|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495|2489|39
1712111400000|2024-04-03 02:30:00|2496|2490|2496.8|2490.8|2496.8|2490.8|2492.8|2486.8|110
1712111700000|2024-04-03 02:35:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2495.5|2489.5|76
1712112000000|2024-04-03 02:40:00|2497|2491|2495.3|2489.3|2497.5|2491.5|2495|2489|105
1712112300000|2024-04-03 02:45:00|2495.5|2489.5|2496.3|2490.3|2497.5|2491.5|2493|2487|75
1712112600000|2024-04-03 02:50:00|2496|2490|2496.5|2490.5|2497.5|2491.5|2495|2489|71
1712112900000|2024-04-03 02:55:00|2496.3|2490.3|2501.3|2495.3|2503|2497|2495.5|2489.5|62
1712113200000|2024-04-03 03:00:00|2501|2495|2503.5|2497.5|2504|2498|2501|2495|104
1712113500000|2024-04-03 03:05:00|2503.8|2497.8|2506.5|2500.5|2506.5|2500.5|2503.3|2497.3|43
1712113800000|2024-04-03 03:10:00|2506.8|2500.8|2508.3|2502.3|2509.3|2503.3|2506.8|2500.8|60
1712114100000|2024-04-03 03:15:00|2508|2502|2509.5|2503.5|2510.8|2504.8|2507.3|2501.3|76
1712114400000|2024-04-03 03:20:00|2509.3|2503.3|2506.8|2500.8|2512.8|2506.8|2506.8|2500.8|146
1712114700000|2024-04-03 03:25:00|2506.5|2500.5|2505.5|2499.5|2507.8|2501.8|2505.3|2499.3|93
1712115000000|2024-04-03 03:30:00|2505.3|2499.3|2505|2499|2505.5|2499.5|2504.8|2498.8|12
1712115300000|2024-04-03 03:35:00|2505.3|2499.3|2506|2500|2506.8|2500.8|2505.3|2499.3|19
1712115600000|2024-04-03 03:40:00|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|28
1712115900000|2024-04-03 03:45:00|2507.3|2501.3|2507.3|2501.3|2508|2502|2506.5|2500.5|23
1712116200000|2024-04-03 03:50:00|2507.5|2501.5|2507.8|2501.8|2508.5|2502.5|2506.8|2500.8|21
1712116500000|2024-04-03 03:55:00|2508|2502|2508.3|2502.3|2508.5|2502.5|2508|2502|10
1712116800000|2024-04-03 04:00:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|20
1712117100000|2024-04-03 04:05:00|2508.5|2502.5|2509.5|2503.5|2509.8|2503.8|2508.3|2502.3|34
1712117400000|2024-04-03 04:10:00|2509.8|2503.8|2508.5|2502.5|2510.5|2504.5|2508.5|2502.5|33
1712117700000|2024-04-03 04:15:00|2508.3|2502.3|2505.8|2499.8|2508.3|2502.3|2505.8|2499.8|16
1712118000000|2024-04-03 04:20:00|2505.5|2499.5|2505.8|2499.8|2507|2501|2505.5|2499.5|18
1712118300000|2024-04-03 04:25:00|2505.5|2499.5|2503.3|2497.3|2505.5|2499.5|2503.3|2497.3|10
1712118600000|2024-04-03 04:30:00|2503|2497|2504.5|2498.5|2505|2499|2501.8|2495.8|18
1712118900000|2024-04-03 04:35:00|2504.8|2498.8|2505.5|2499.5|2505.8|2499.8|2504|2498|17
1712119200000|2024-04-03 04:40:00|2505.3|2499.3|2503.3|2497.3|2505.8|2499.8|2503.3|2497.3|18
1712119500000|2024-04-03 04:45:00|2503.5|2497.5|2505|2499|2505.5|2499.5|2503.5|2497.5|16
1712119800000|2024-04-03 04:50:00|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.5|2498.5|15
1712120100000|2024-04-03 04:55:00|2504.5|2498.5|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|14
1712120400000|2024-04-03 05:00:00|2504|2498|2501.8|2495.8|2504|2498|2501|2495|26
1712120700000|2024-04-03 05:05:00|2501.5|2495.5|2506.3|2500.3|2506.3|2500.3|2500.5|2494.5|60
1712121000000|2024-04-03 05:10:00|2506|2500|2506.3|2500.3|2507.8|2501.8|2505.8|2499.8|33
1712121300000|2024-04-03 05:15:00|2506|2500|2508.8|2502.8|2508.8|2502.8|2505.8|2499.8|24
1712121600000|2024-04-03 05:20:00|2509|2503|2507|2501|2509|2503|2507|2501|18
1712121900000|2024-04-03 05:25:00|2506.8|2500.8|2506.8|2500.8|2507.5|2501.5|2506.3|2500.3|12
1712122200000|2024-04-03 05:30:00|2507|2501|2509.3|2503.3|2511.3|2505.3|2506|2500|156
1712122500000|2024-04-03 05:35:00|2509|2503|2507.3|2501.3|2510|2504|2506.3|2500.3|137
1712122800000|2024-04-03 05:40:00|2507.8|2501.8|2509|2503|2511.8|2505.8|2506.3|2500.3|143
1712123100000|2024-04-03 05:45:00|2508.8|2502.8|2508.3|2502.3|2511|2505|2508.3|2502.3|84
1712123400000|2024-04-03 05:50:00|2508.5|2502.5|2508.5|2502.5|2510|2504|2507.8|2501.8|106
1712123700000|2024-04-03 05:55:00|2508.8|2502.8|2508.8|2502.8|2509|2503|2507.3|2501.3|64
1712124000000|2024-04-03 06:00:00|2508.5|2502.5|2505.3|2499.3|2508.5|2502.5|2503.8|2497.8|86
1712124300000|2024-04-03 06:05:00|2505|2499|2502.5|2496.5|2505.3|2499.3|2501|2495|102
1712124600000|2024-04-03 06:10:00|2502.3|2496.3|2502.8|2496.8|2504.5|2498.5|2500.8|2494.8|100
1712124900000|2024-04-03 06:15:00|2502.5|2496.5|2500.8|2494.8|2504|2498|2500|2494|115
1712125200000|2024-04-03 06:20:00|2501|2495|2500|2494|2502|2496|2499.5|2493.5|111
1712125500000|2024-04-03 06:25:00|2500.3|2494.3|2498.8|2492.8|2500.5|2494.5|2497|2491|105
1712125800000|2024-04-03 06:30:00|2499|2493|2501|2495|2501.5|2495.5|2498.3|2492.3|108
1712126100000|2024-04-03 06:35:00|2500.8|2494.8|2501.8|2495.8|2502.8|2496.8|2500|2494|106
1712126400000|2024-04-03 06:40:00|2501.5|2495.5|2503.5|2497.5|2505|2499|2501.5|2495.5|86
1712126700000|2024-04-03 06:45:00|2503.8|2497.8|2503.8|2497.8|2504.8|2498.8|2503.3|2497.3|103
1712127000000|2024-04-03 06:50:00|2504|2498|2502|2496|2504.3|2498.3|2501.3|2495.3|71
1712127300000|2024-04-03 06:55:00|2501.8|2495.8|2502.4|2496.4|2503.4|2497.4|2501.4|2495.4|73
1712127600000|2024-04-03 07:00:00|2502.1|2496.1|2490.6|2484.6|2502.1|2496.1|2489.6|2483.6|128
1712127900000|2024-04-03 07:05:00|2490.4|2484.4|2487.1|2481.1|2491.6|2485.6|2486.4|2480.4|66
1712128200000|2024-04-03 07:10:00|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2484.6|2478.6|83
1712128500000|2024-04-03 07:15:00|2487.4|2481.4|2488.1|2482.1|2490.1|2484.1|2487.1|2481.1|74
1712128800000|2024-04-03 07:20:00|2487.9|2481.9|2480.9|2474.9|2487.9|2481.9|2478.3|2472.3|106
1712129100000|2024-04-03 07:25:00|2481.1|2475.1|2481.4|2475.4|2482.9|2476.9|2479.6|2473.6|79
1712129400000|2024-04-03 07:30:00|2481.1|2475.1|2472|2466|2481.6|2475.6|2471|2465|88
1712129700000|2024-04-03 07:35:00|2472.3|2466.3|2471.1|2465.1|2475.3|2469.3|2470.9|2464.9|64
1712130000000|2024-04-03 07:40:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2469.6|2463.6|39
1712130300000|2024-04-03 07:45:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2469.9|2463.9|7
1712130600000|2024-04-03 07:50:00|2470.6|2464.6|2469.1|2463.1|2470.6|2464.6|2464.6|2458.6|66
1712130900000|2024-04-03 07:55:00|2468.4|2462.4|2469.6|2463.6|2470.9|2464.9|2466.9|2460.9|58
1712131200000|2024-04-03 08:00:00|2469.4|2463.4|2472.6|2466.6|2472.6|2466.6|2469.4|2463.4|88
1712131500000|2024-04-03 08:05:00|2472.9|2466.9|2470.9|2464.9|2473.1|2467.1|2468.4|2462.4|62
1712131800000|2024-04-03 08:10:00|2470.4|2464.4|2471.1|2465.1|2473.9|2467.9|2467.6|2461.6|74
1712132100000|2024-04-03 08:15:00|2470.9|2464.9|2469.1|2463.1|2474.1|2468.1|2469.1|2463.1|57
1712132400000|2024-04-03 08:20:00|2469.4|2463.4|2464.4|2458.4|2469.6|2463.6|2464.1|2458.1|62
1712132700000|2024-04-03 08:25:00|2464.6|2458.6|2464.9|2458.9|2465.1|2459.1|2459.9|2453.9|96
1712133000000|2024-04-03 08:30:00|2464.4|2458.4|2466.9|2460.9|2467.6|2461.6|2463.1|2457.1|97
1712133300000|2024-04-03 08:35:00|2466.4|2460.4|2470.6|2464.6|2472.4|2466.4|2466.1|2460.1|85
1712133600000|2024-04-03 08:40:00|2470.9|2464.9|2471.1|2465.1|2472.6|2466.6|2468.9|2462.9|50
1712133900000|2024-04-03 08:45:00|2471.4|2465.4|2474.1|2468.1|2475.9|2469.9|2471.4|2465.4|54
1712134200000|2024-04-03 08:50:00|2474.4|2468.4|2473.6|2467.6|2475.6|2469.6|2472.1|2466.1|58
1712134500000|2024-04-03 08:55:00|2473.4|2467.4|2477.4|2471.4|2478.1|2472.1|2473.1|2467.1|52
1712134800000|2024-04-03 09:00:00|2477.6|2471.6|2476.4|2470.4|2479.9|2473.9|2475.9|2469.9|81
1712135100000|2024-04-03 09:05:00|2476.1|2470.1|2471.6|2465.6|2476.6|2470.6|2471.6|2465.6|29
1712135400000|2024-04-03 09:10:00|2471.9|2465.9|2471.4|2465.4|2474.4|2468.4|2470.9|2464.9|52
1712135700000|2024-04-03 09:15:00|2471.6|2465.6|2471.9|2465.9|2472.1|2466.1|2470.6|2464.6|35
1712136000000|2024-04-03 09:20:00|2471.6|2465.6|2469.4|2463.4|2471.6|2465.6|2469.1|2463.1|27
1712136300000|2024-04-03 09:25:00|2469.1|2463.1|2468.4|2462.4|2470.1|2464.1|2468.1|2462.1|17
1712136600000|2024-04-03 09:30:00|2468.6|2462.6|2468.9|2462.9|2469.4|2463.4|2468.1|2462.1|19
1712136900000|2024-04-03 09:35:00|2469.1|2463.1|2469.9|2463.9|2470.9|2464.9|2468.4|2462.4|17
1712137200000|2024-04-03 09:40:00|2470.1|2464.1|2471.4|2465.4|2471.4|2465.4|2468.9|2462.9|29
1712137500000|2024-04-03 09:45:00|2471.6|2465.6|2472.4|2466.4|2472.4|2466.4|2470.1|2464.1|18
1712137800000|2024-04-03 09:50:00|2472.1|2466.1|2470.6|2464.6|2472.4|2466.4|2469.1|2463.1|19
1712138100000|2024-04-03 09:55:00|2470.4|2464.4|2471.9|2465.9|2472.6|2466.6|2470.1|2464.1|31
1712138400000|2024-04-03 10:00:00|2471.6|2465.6|2475.1|2469.1|2476.5|2470.5|2471.6|2465.6|34
1712138700000|2024-04-03 10:05:00|2474.9|2468.9|2477.4|2471.4|2477.6|2471.6|2473.6|2467.6|48
1712139000000|2024-04-03 10:10:00|2477.1|2471.1|2475.4|2469.4|2477.9|2471.9|2475.4|2469.4|24
1712139300000|2024-04-03 10:15:00|2475.6|2469.6|2479.4|2473.4|2479.9|2473.9|2475.6|2469.6|27
1712139600000|2024-04-03 10:20:00|2479.1|2473.1|2479.4|2473.4|2480.6|2474.6|2479.1|2473.1|15
1712139900000|2024-04-03 10:25:00|2479.1|2473.1|2476.9|2470.9|2479.1|2473.1|2476.4|2470.4|28
1712140200000|2024-04-03 10:30:00|2476.6|2470.6|2477.6|2471.6|2477.6|2471.6|2475.4|2469.4|31
1712140500000|2024-04-03 10:35:00|2477.4|2471.4|2475.9|2469.9|2478.1|2472.1|2475.1|2469.1|31
1712140800000|2024-04-03 10:40:00|2476.1|2470.1|2477.4|2471.4|2477.4|2471.4|2475.9|2469.9|10
1712141100000|2024-04-03 10:45:00|2477.1|2471.1|2475.1|2469.1|2477.4|2471.4|2475.1|2469.1|24
1712141400000|2024-04-03 10:50:00|2474.9|2468.9|2475.9|2469.9|2477.1|2471.1|2474.9|2468.9|25
1712141700000|2024-04-03 10:55:00|2476.1|2470.1|2478.6|2472.6|2479.9|2473.9|2476.1|2470.1|34
1712142000000|2024-04-03 11:00:00|2477.9|2471.9|2477.1|2471.1|2478.6|2472.6|2475.4|2469.4|30
1712142300000|2024-04-03 11:05:00|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2474.1|2468.1|37
1712142600000|2024-04-03 11:10:00|2477.9|2471.9|2477.4|2471.4|2478.1|2472.1|2475.1|2469.1|53
1712142900000|2024-04-03 11:15:00|2477.6|2471.6|2478.6|2472.6|2479.9|2473.9|2477.6|2471.6|33
1712143200000|2024-04-03 11:20:00|2478.4|2472.4|2478.9|2472.9|2482.1|2476.1|2478.4|2472.4|30
1712143500000|2024-04-03 11:25:00|2478.6|2472.6|2477.1|2471.1|2479.1|2473.1|2477.1|2471.1|28
1712143800000|2024-04-03 11:30:00|2477.4|2471.4|2476.9|2470.9|2479.9|2473.9|2476.9|2470.9|44
1712144100000|2024-04-03 11:35:00|2477.1|2471.1|2478.4|2472.4|2479.4|2473.4|2476.6|2470.6|42
1712144400000|2024-04-03 11:40:00|2478.6|2472.6|2481.4|2475.4|2481.4|2475.4|2478.6|2472.6|47
1712144700000|2024-04-03 11:45:00|2481.1|2475.1|2480.6|2474.6|2484.6|2478.6|2479.9|2473.9|67
1712145000000|2024-04-03 11:50:00|2480.9|2474.9|2483.6|2477.6|2486.1|2480.1|2478.9|2472.9|107
1712145300000|2024-04-03 11:55:00|2483.9|2477.9|2485.1|2479.1|2485.9|2479.9|2482.4|2476.4|89
1712145600000|2024-04-03 12:00:00|2484.9|2478.9|2484.9|2478.9|2485.6|2479.6|2482.4|2476.4|58
1712145900000|2024-04-03 12:05:00|2485.1|2479.1|2486.1|2480.1|2487.9|2481.9|2485.1|2479.1|86
1712146200000|2024-04-03 12:10:00|2486.4|2480.4|2488.9|2482.9|2490.1|2484.1|2486.4|2480.4|49
1712146500000|2024-04-03 12:15:00|2488.6|2482.6|2489.6|2483.6|2489.9|2483.9|2485.9|2479.9|81
1712146800000|2024-04-03 12:20:00|2489.4|2483.4|2487.9|2481.9|2489.9|2483.9|2485.9|2479.9|61
1712147100000|2024-04-03 12:25:00|2488.1|2482.1|2493.6|2487.6|2493.6|2487.6|2488.1|2482.1|58
1712147400000|2024-04-03 12:30:00|2493.4|2487.4|2494.1|2488.1|2496.4|2490.4|2492.6|2486.6|69
1712147700000|2024-04-03 12:35:00|2493.9|2487.9|2493.1|2487.1|2494.4|2488.4|2492.6|2486.6|61
1712148000000|2024-04-03 12:40:00|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2490.1|2484.1|63
1712148300000|2024-04-03 12:45:00|2493.9|2487.9|2498.1|2492.1|2498.6|2492.6|2493.9|2487.9|45
1712148600000|2024-04-03 12:50:00|2498.4|2492.4|2496.9|2490.9|2498.4|2492.4|2495.6|2489.6|49
1712148900000|2024-04-03 12:55:00|2497.1|2491.1|2495.4|2489.4|2499.9|2493.9|2495.1|2489.1|83
1712149200000|2024-04-03 13:00:00|2495.6|2489.6|2498.9|2492.9|2499.4|2493.4|2494.4|2488.4|67
1712149500000|2024-04-03 13:05:00|2498.6|2492.6|2503.6|2497.6|2503.6|2497.6|2498.6|2492.6|35
1712149800000|2024-04-03 13:10:00|2503.9|2497.9|2501.6|2495.6|2504.9|2498.9|2501.6|2495.6|73
1712150100000|2024-04-03 13:15:00|2501.9|2495.9|2503.1|2497.1|2509.4|2503.4|2501.9|2495.9|107
1712150400000|2024-04-03 13:20:00|2503.4|2497.4|2496.4|2490.4|2503.4|2497.4|2494.1|2488.1|108
1712150700000|2024-04-03 13:25:00|2496.6|2490.6|2496.1|2490.1|2497.1|2491.1|2493.1|2487.1|78
1712151000000|2024-04-03 13:30:00|2495.9|2489.9|2499.6|2493.6|2501.9|2495.9|2495.9|2489.9|126
1712151300000|2024-04-03 13:35:00|2499.4|2493.4|2502.1|2496.1|2504.4|2498.4|2497.4|2491.4|141
1712151600000|2024-04-03 13:40:00|2501.9|2495.9|2499.6|2493.6|2503.4|2497.4|2499.6|2493.6|101
1712151900000|2024-04-03 13:45:00|2499.9|2493.9|2505.4|2499.4|2506.9|2500.9|2499.9|2493.9|129
1712152200000|2024-04-03 13:50:00|2505.1|2499.1|2505.9|2499.9|2508.1|2502.1|2504.9|2498.9|81
1712152500000|2024-04-03 13:55:00|2506.1|2500.1|2502.9|2496.9|2506.1|2500.1|2502.6|2496.6|54
1712152800000|2024-04-03 14:00:00|2503.4|2497.4|2506.9|2500.9|2509.6|2503.6|2503.4|2497.4|139
1712153100000|2024-04-03 14:05:00|2507.1|2501.1|2507.4|2501.4|2508.9|2502.9|2504.1|2498.1|113
1712153400000|2024-04-03 14:10:00|2507.6|2501.6|2511.6|2505.6|2511.6|2505.6|2506.9|2500.9|75
1712153700000|2024-04-03 14:15:00|2512.1|2506.1|2517.4|2511.4|2517.4|2511.4|2512.1|2506.1|64
1712154000000|2024-04-03 14:20:00|2517.6|2511.6|2521.6|2515.6|2524.4|2518.4|2516.9|2510.9|67
1712154300000|2024-04-03 14:25:00|2521.9|2515.9|2516.9|2510.9|2523.1|2517.1|2515.6|2509.6|144
1712154600000|2024-04-03 14:30:00|2516.6|2510.6|2519.6|2513.6|2520.4|2514.4|2514.3|2508.3|111
1712154900000|2024-04-03 14:35:00|2519.9|2513.9|2520.9|2514.9|2521.9|2515.9|2519.1|2513.1|62
1712155200000|2024-04-03 14:40:00|2520.6|2514.6|2528.9|2522.9|2532.6|2526.6|2520.6|2514.6|83
1712155500000|2024-04-03 14:45:00|2528.6|2522.6|2533.1|2527.1|2538.8|2532.8|2528.6|2522.6|147
1712155800000|2024-04-03 14:50:00|2533.4|2527.4|2539.9|2533.9|2545.4|2539.4|2532.9|2526.9|123
1712156100000|2024-04-03 14:55:00|2540.1|2534.1|2532.9|2526.9|2540.4|2534.4|2532.9|2526.9|116
1712156400000|2024-04-03 15:00:00|2532.6|2526.6|2540.6|2534.6|2542.6|2536.6|2530.6|2524.6|93
1712156700000|2024-04-03 15:05:00|2542.4|2536.4|2540.6|2534.6|2542.4|2536.4|2536.6|2530.6|83
1712157000000|2024-04-03 15:10:00|2540.4|2534.4|2532.4|2526.4|2541.4|2535.4|2532.1|2526.1|73
1712157300000|2024-04-03 15:15:00|2531.9|2525.9|2534.9|2528.9|2534.9|2528.9|2530.1|2524.1|76
1712157600000|2024-04-03 15:20:00|2535.1|2529.1|2540.1|2534.1|2540.6|2534.6|2532.3|2526.3|65
1712157900000|2024-04-03 15:25:00|2540.4|2534.4|2559.5|2553.5|2560|2554|2540.4|2534.4|135
1712158200000|2024-04-03 15:30:00|2559.8|2553.8|2554.3|2548.3|2562.8|2556.8|2553|2547|209
1712158500000|2024-04-03 15:35:00|2554|2548|2545.5|2539.5|2555.3|2549.3|2545.5|2539.5|227
1712158800000|2024-04-03 15:40:00|2545.6|2539.6|2549|2543|2551|2545|2545.5|2539.5|138
1712159100000|2024-04-03 15:45:00|2549.3|2543.3|2548.5|2542.5|2550.5|2544.5|2547.8|2541.8|76
1712159400000|2024-04-03 15:50:00|2548.3|2542.3|2547.8|2541.8|2548.8|2542.8|2547.3|2541.3|22
1712159700000|2024-04-03 15:55:00|2548|2542|2547.3|2541.3|2549.8|2543.8|2546.8|2540.8|41
1712160000000|2024-04-03 16:00:00|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2545.8|2539.8|27
1712160300000|2024-04-03 16:05:00|2547.3|2541.3|2548|2542|2548|2542|2547.3|2541.3|8
1712160600000|2024-04-03 16:10:00|2548.3|2542.3|2550.5|2544.5|2550.5|2544.5|2548.3|2542.3|25
1712160900000|2024-04-03 16:15:00|2549.8|2543.8|2551.8|2545.8|2551.8|2545.8|2549.8|2543.8|17
1712161200000|2024-04-03 16:20:00|2551.5|2545.5|2555.5|2549.5|2555.5|2549.5|2551.3|2545.3|31
1712161500000|2024-04-03 16:25:00|2555.3|2549.3|2555.5|2549.5|2556|2550|2555.3|2549.3|22
1712161800000|2024-04-03 16:30:00|2555.3|2549.3|2554|2548|2555.5|2549.5|2553.8|2547.8|17
1712162100000|2024-04-03 16:35:00|2553.8|2547.8|2552.9|2546.9|2554.1|2548.1|2552.8|2546.8|26
1712162400000|2024-04-03 16:40:00|2552.8|2546.8|2551.8|2545.8|2554.1|2548.1|2551.8|2545.8|26
1712162700000|2024-04-03 16:45:00|2552|2546|2555.1|2549.1|2555.8|2549.8|2551.8|2545.8|43
1712163000000|2024-04-03 16:50:00|2554.8|2548.8|2556.4|2550.4|2556.6|2550.6|2554.8|2548.8|24
1712163300000|2024-04-03 16:55:00|2556.3|2550.3|2557.1|2551.1|2557.3|2551.3|2556.3|2550.3|27
1712163600000|2024-04-03 17:00:00|2557|2551|2556.3|2550.3|2557.6|2551.6|2555.5|2549.5|42
1712163900000|2024-04-03 17:05:00|2556|2550|2562.8|2556.8|2562.8|2556.8|2556|2550|18
1712164200000|2024-04-03 17:10:00|2562.5|2556.5|2563.3|2557.3|2565|2559|2562.5|2556.5|28
1712164500000|2024-04-03 17:15:00|2563.5|2557.5|2562.5|2556.5|2564.3|2558.3|2562.5|2556.5|55
1712164800000|2024-04-03 17:20:00|2562.8|2556.8|2560.5|2554.5|2563|2557|2560|2554|18
1712165100000|2024-04-03 17:25:00|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1712165400000|2024-04-03 17:30:00|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|3
1712165700000|2024-04-03 17:35:00|2560|2554|2560.5|2554.5|2560.5|2554.5|2560|2554|5
1712166000000|2024-04-03 17:40:00|2560.3|2554.3|2558.8|2552.8|2560.3|2554.3|2558.5|2552.5|6
1712166600000|2024-04-03 17:50:00|2559|2553|2559.8|2553.8|2564.3|2558.3|2558.3|2552.3|37
1712166900000|2024-04-03 17:55:00|2566|2547.3|2562.3|2543.5|2566|2547.3|2561.8|2543|11
1712188800000|2024-04-04 00:00:00|2571.4|2565.4|2573.4|2567.4|2574.9|2568.9|2570.6|2564.6|67
1712189100000|2024-04-04 00:05:00|2573.6|2567.6|2570.4|2564.4|2575.1|2569.1|2569.9|2563.9|74
1712189400000|2024-04-04 00:10:00|2570.6|2564.6|2571.1|2565.1|2573.9|2567.9|2570.1|2564.1|71
1712189700000|2024-04-04 00:15:00|2571.4|2565.4|2570.6|2564.6|2572.4|2566.4|2569.4|2563.4|66
1712190000000|2024-04-04 00:20:00|2570.4|2564.4|2568.4|2562.4|2570.6|2564.6|2568.4|2562.4|29
1712190300000|2024-04-04 00:25:00|2568.9|2562.9|2567.6|2561.6|2570.1|2564.1|2566.4|2560.4|51
1712190600000|2024-04-04 00:30:00|2567.4|2561.4|2565.6|2559.6|2567.4|2561.4|2565.6|2559.6|16
1712190900000|2024-04-04 00:35:00|2565.9|2559.9|2568.6|2562.6|2569.1|2563.1|2565.6|2559.6|30
1712191200000|2024-04-04 00:40:00|2568.9|2562.9|2572.4|2566.4|2572.4|2566.4|2568.4|2562.4|45
1712191500000|2024-04-04 00:45:00|2572.6|2566.6|2575.4|2569.4|2575.6|2569.6|2571.6|2565.6|35
1712191800000|2024-04-04 00:50:00|2575.1|2569.1|2574.6|2568.6|2575.6|2569.6|2574.6|2568.6|25
1712192100000|2024-04-04 00:55:00|2574.4|2568.4|2574.1|2568.1|2575.4|2569.4|2573.6|2567.6|39
1712192400000|2024-04-04 01:00:00|2574.6|2568.6|2575.9|2569.9|2577.6|2571.6|2574.4|2568.4|75
1712192700000|2024-04-04 01:05:00|2576.1|2570.1|2576.4|2570.4|2577.1|2571.1|2574.6|2568.6|42
1712193000000|2024-04-04 01:10:00|2576.6|2570.6|2573.9|2567.9|2577.1|2571.1|2573.9|2567.9|23
1712193300000|2024-04-04 01:15:00|2574.1|2568.1|2570.9|2564.9|2574.1|2568.1|2570.9|2564.9|27
1712193600000|2024-04-04 01:20:00|2570.6|2564.6|2572.4|2566.4|2573.1|2567.1|2570.4|2564.4|52
1712193900000|2024-04-04 01:25:00|2572.6|2566.6|2572.4|2566.4|2576.4|2570.4|2572.4|2566.4|43
1712194200000|2024-04-04 01:30:00|2572.6|2566.6|2574.1|2568.1|2574.4|2568.4|2572.6|2566.6|36
1712194500000|2024-04-04 01:35:00|2574.4|2568.4|2570.1|2564.1|2574.4|2568.4|2570.1|2564.1|35
1712194800000|2024-04-04 01:40:00|2569.9|2563.9|2569.9|2563.9|2572.4|2566.4|2569.1|2563.1|51
1712195100000|2024-04-04 01:45:00|2569.6|2563.6|2567.6|2561.6|2569.9|2563.9|2567.1|2561.1|23
1712195400000|2024-04-04 01:50:00|2567.9|2561.9|2568.1|2562.1|2569.4|2563.4|2567.9|2561.9|19
1712195700000|2024-04-04 01:55:00|2567.9|2561.9|2565.4|2559.4|2567.9|2561.9|2565.4|2559.4|11
1712196000000|2024-04-04 02:00:00|2565.6|2559.6|2565.6|2559.6|2566.1|2560.1|2564.4|2558.4|22
1712196300000|2024-04-04 02:05:00|2566.1|2560.1|2563.1|2557.1|2566.9|2560.9|2563.1|2557.1|30
1712196600000|2024-04-04 02:10:00|2563.6|2557.6|2567.4|2561.4|2567.4|2561.4|2563.6|2557.6|36
1712196900000|2024-04-04 02:15:00|2567.1|2561.1|2565.4|2559.4|2567.4|2561.4|2565.1|2559.1|54
1712197200000|2024-04-04 02:20:00|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2563.6|2557.6|27
1712197500000|2024-04-04 02:25:00|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2563.4|2557.4|14
1712197800000|2024-04-04 02:30:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|5
1712198100000|2024-04-04 02:35:00|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.6|2557.6|13
1712198400000|2024-04-04 02:40:00|2564.1|2558.1|2566.4|2560.4|2569.6|2563.6|2564.1|2558.1|32
1712198700000|2024-04-04 02:45:00|2566.6|2560.6|2567.1|2561.1|2568.1|2562.1|2566.1|2560.1|24
1712199000000|2024-04-04 02:50:00|2567.4|2561.4|2567.9|2561.9|2569.4|2563.4|2567.1|2561.1|41
1712199300000|2024-04-04 02:55:00|2567.4|2561.4|2571.9|2565.9|2572.4|2566.4|2566.9|2560.9|60
1712199600000|2024-04-04 03:00:00|2572.1|2566.1|2576.1|2570.1|2576.6|2570.6|2572.1|2566.1|42
1712199900000|2024-04-04 03:05:00|2575.9|2569.9|2576.1|2570.1|2576.6|2570.6|2575.4|2569.4|35
1712200200000|2024-04-04 03:10:00|2576.4|2570.4|2574.6|2568.6|2576.4|2570.4|2574.6|2568.6|18
1712200500000|2024-04-04 03:15:00|2574.9|2568.9|2573.6|2567.6|2574.9|2568.9|2573.6|2567.6|9
1712200800000|2024-04-04 03:20:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|7
1712201100000|2024-04-04 03:25:00|2573.4|2567.4|2571.4|2565.4|2574.4|2568.4|2570.4|2564.4|27
1712201400000|2024-04-04 03:30:00|2571.1|2565.1|2572.1|2566.1|2572.6|2566.6|2570.9|2564.9|16
1712201700000|2024-04-04 03:35:00|2572.4|2566.4|2573.1|2567.1|2573.9|2567.9|2572.4|2566.4|12
1712202000000|2024-04-04 03:40:00|2573.4|2567.4|2574.4|2568.4|2574.9|2568.9|2573.4|2567.4|18
1712202300000|2024-04-04 03:45:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|9
1712202600000|2024-04-04 03:50:00|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|11
1712202900000|2024-04-04 03:55:00|2575.1|2569.1|2575.6|2569.6|2575.9|2569.9|2574.9|2568.9|12
1712203200000|2024-04-04 04:00:00|2575.1|2569.1|2574.9|2568.9|2575.9|2569.9|2574.4|2568.4|14
1712203500000|2024-04-04 04:05:00|2574.6|2568.6|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|6
1712203800000|2024-04-04 04:10:00|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1712204100000|2024-04-04 04:15:00|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2573.9|2567.9|12
1712204400000|2024-04-04 04:20:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2574.6|2568.6|5
1712204700000|2024-04-04 04:25:00|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.1|2568.1|12
1712205000000|2024-04-04 04:30:00|2574.1|2568.1|2575.4|2569.4|2575.4|2569.4|2572.9|2566.9|14
1712205300000|2024-04-04 04:35:00|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|10
1712205600000|2024-04-04 04:40:00|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2573.9|2567.9|6
1712205900000|2024-04-04 04:45:00|2574.4|2568.4|2575.4|2569.4|2575.6|2569.6|2574.4|2568.4|6
1712206200000|2024-04-04 04:50:00|2575.1|2569.1|2573.1|2567.1|2575.1|2569.1|2572.9|2566.9|21
1712206500000|2024-04-04 04:55:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|26
1712206800000|2024-04-04 05:00:00|2573.1|2567.1|2571.6|2565.6|2575.1|2569.1|2570.6|2564.6|39
1712207100000|2024-04-04 05:05:00|2572.1|2566.1|2572.1|2566.1|2573.1|2567.1|2571.4|2565.4|16
1712207400000|2024-04-04 05:10:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|9
1712207700000|2024-04-04 05:15:00|2572.1|2566.1|2572.1|2566.1|2572.6|2566.6|2571.4|2565.4|15
1712208000000|2024-04-04 05:20:00|2572.4|2566.4|2569.9|2563.9|2572.6|2566.6|2569.9|2563.9|12
1712208300000|2024-04-04 05:25:00|2569.6|2563.6|2570.6|2564.6|2571.4|2565.4|2569.1|2563.1|48
1712208600000|2024-04-04 05:30:00|2570.4|2564.4|2572.6|2566.6|2573.4|2567.4|2570.1|2564.1|43
1712208900000|2024-04-04 05:35:00|2572.4|2566.4|2573.9|2567.9|2574.4|2568.4|2572.1|2566.1|21
1712209200000|2024-04-04 05:40:00|2574.1|2568.1|2572.1|2566.1|2575.4|2569.4|2572.1|2566.1|33
1712209500000|2024-04-04 05:45:00|2571.9|2565.9|2574.1|2568.1|2575.1|2569.1|2571.9|2565.9|38
1712209800000|2024-04-04 05:50:00|2573.9|2567.9|2576.1|2570.1|2576.1|2570.1|2573.6|2567.6|34
1712210100000|2024-04-04 05:55:00|2576.4|2570.4|2574.9|2568.9|2576.6|2570.6|2574.9|2568.9|22
1712210400000|2024-04-04 06:00:00|2575.1|2569.1|2574.1|2568.1|2575.9|2569.9|2573.1|2567.1|34
1712210700000|2024-04-04 06:05:00|2574.4|2568.4|2572.9|2566.9|2574.9|2568.9|2572.9|2566.9|30
1712211000000|2024-04-04 06:10:00|2572.6|2566.6|2571.4|2565.4|2574.4|2568.4|2570.6|2564.6|38
1712211300000|2024-04-04 06:15:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2568.6|2562.6|37
1712211600000|2024-04-04 06:20:00|2570.9|2564.9|2570.4|2564.4|2571.9|2565.9|2570.1|2564.1|18
1712211900000|2024-04-04 06:25:00|2570.6|2564.6|2569.1|2563.1|2571.1|2565.1|2569.1|2563.1|23
1712212200000|2024-04-04 06:30:00|2568.6|2562.6|2567.4|2561.4|2569.1|2563.1|2565.1|2559.1|59
1712212500000|2024-04-04 06:35:00|2567.6|2561.6|2566.4|2560.4|2570.6|2564.6|2566.4|2560.4|52
1712212800000|2024-04-04 06:40:00|2566.9|2560.9|2567.1|2561.1|2568.6|2562.6|2566.6|2560.6|48
1712213100000|2024-04-04 06:45:00|2566.9|2560.9|2562.1|2556.1|2567.4|2561.4|2562.1|2556.1|39
1712213400000|2024-04-04 06:50:00|2562.4|2556.4|2565.6|2559.6|2565.9|2559.9|2559.9|2553.9|70
1712213700000|2024-04-04 06:55:00|2565.4|2559.4|2560.6|2554.6|2567.8|2561.8|2560.6|2554.6|123
1712214000000|2024-04-04 07:00:00|2561.6|2555.6|2570.3|2564.3|2575.3|2569.3|2561.6|2555.6|115
1712214300000|2024-04-04 07:05:00|2570|2564|2568.6|2562.6|2570.5|2564.5|2567.9|2561.9|70
1712214600000|2024-04-04 07:10:00|2568.4|2562.4|2572.9|2566.9|2573.8|2567.8|2563.5|2557.5|76
1712214900000|2024-04-04 07:15:00|2573.3|2567.3|2578.8|2572.8|2579|2573|2573.3|2567.3|44
1712215200000|2024-04-04 07:20:00|2578.6|2572.6|2587|2581|2587.3|2581.3|2578.3|2572.3|105
1712215500000|2024-04-04 07:25:00|2586.8|2580.8|2582.3|2576.3|2586.8|2580.8|2581|2575|93
1712215800000|2024-04-04 07:30:00|2582|2576|2580.3|2574.3|2582|2576|2578.3|2572.3|90
1712216100000|2024-04-04 07:35:00|2580.5|2574.5|2584.3|2578.3|2585|2579|2580.3|2574.3|39
1712216400000|2024-04-04 07:40:00|2584.1|2578.1|2580.3|2574.3|2584.1|2578.1|2579|2573|66
1712216700000|2024-04-04 07:45:00|2580|2574|2581|2575|2583.8|2577.8|2580|2574|51
1712217000000|2024-04-04 07:50:00|2581.3|2575.3|2583.3|2577.3|2584.8|2578.8|2581|2575|46
1712217300000|2024-04-04 07:55:00|2583.5|2577.5|2582.3|2576.3|2585|2579|2582.3|2576.3|43
1712217600000|2024-04-04 08:00:00|2582.5|2576.5|2587.8|2581.8|2587.9|2581.9|2582.3|2576.3|75
1712217900000|2024-04-04 08:05:00|2588|2582|2588.3|2582.3|2589.5|2583.5|2587|2581|42
1712218200000|2024-04-04 08:10:00|2588|2582|2585.8|2579.8|2590|2584|2585.3|2579.3|52
1712218500000|2024-04-04 08:15:00|2585.5|2579.5|2585.5|2579.5|2586|2580|2583.8|2577.8|61
1712218800000|2024-04-04 08:20:00|2585.3|2579.3|2583|2577|2585.3|2579.3|2579.5|2573.5|99
1712219100000|2024-04-04 08:25:00|2582.8|2576.8|2587.8|2581.8|2588|2582|2582.6|2576.6|41
1712219400000|2024-04-04 08:30:00|2587.5|2581.5|2591.8|2585.8|2592.3|2586.3|2587.5|2581.5|37
1712219700000|2024-04-04 08:35:00|2592|2586|2591.5|2585.5|2592|2586|2590.8|2584.8|42
1712220000000|2024-04-04 08:40:00|2591.3|2585.3|2591|2585|2591.5|2585.5|2589|2583|38
1712220300000|2024-04-04 08:45:00|2591.3|2585.3|2592.5|2586.5|2594.3|2588.3|2590.8|2584.8|58
1712220600000|2024-04-04 08:50:00|2592.3|2586.3|2602.3|2596.3|2603.5|2597.5|2591|2585|85
1712220900000|2024-04-04 08:55:00|2602.5|2596.5|2602|2596|2603.6|2597.6|2602|2596|51
1712221200000|2024-04-04 09:00:00|2601.8|2595.8|2602.3|2596.3|2604.5|2598.5|2601.5|2595.5|62
1712221500000|2024-04-04 09:05:00|2602|2596|2602.5|2596.5|2604.8|2598.8|2601.5|2595.5|73
1712221800000|2024-04-04 09:10:00|2602.8|2596.8|2600|2594|2604.3|2598.3|2600|2594|63
1712222100000|2024-04-04 09:15:00|2599.8|2593.8|2601.3|2595.3|2601.5|2595.5|2598.5|2592.5|57
1712222400000|2024-04-04 09:20:00|2601.5|2595.5|2602.8|2596.8|2603.3|2597.3|2601|2595|26
1712222700000|2024-04-04 09:25:00|2602.5|2596.5|2605.5|2599.5|2605.8|2599.8|2602.3|2596.3|39
1712223000000|2024-04-04 09:30:00|2605.3|2599.3|2608.4|2602.4|2612|2606|2604.9|2598.9|82
1712223300000|2024-04-04 09:35:00|2608.3|2602.3|2613.3|2607.3|2616.8|2610.8|2608.3|2602.3|99
1712223600000|2024-04-04 09:40:00|2613|2607|2617.6|2611.6|2617.8|2611.8|2611.8|2605.8|83
1712223900000|2024-04-04 09:45:00|2617.3|2611.3|2611.3|2605.3|2617.9|2611.9|2610.8|2604.8|70
1712224200000|2024-04-04 09:50:00|2611.8|2605.8|2611|2605|2614.8|2608.8|2611|2605|57
1712224500000|2024-04-04 09:55:00|2611.3|2605.3|2610|2604|2611.9|2605.9|2609.5|2603.5|61
1712224800000|2024-04-04 10:00:00|2609.8|2603.8|2614|2608|2614.3|2608.3|2609.5|2603.5|64
1712225100000|2024-04-04 10:05:00|2614.3|2608.3|2613.5|2607.5|2615.5|2609.5|2612.8|2606.8|46
1712225400000|2024-04-04 10:10:00|2613.3|2607.3|2609.3|2603.3|2613.5|2607.5|2608.9|2602.9|41
1712225700000|2024-04-04 10:15:00|2609.1|2603.1|2606.5|2600.5|2609.5|2603.5|2605.8|2599.8|55
1712226000000|2024-04-04 10:20:00|2606.3|2600.3|2602.8|2596.8|2607|2601|2602.3|2596.3|56
1712226300000|2024-04-04 10:25:00|2602.5|2596.5|2605.3|2599.3|2605.8|2599.8|2602.5|2596.5|45
1712226600000|2024-04-04 10:30:00|2605|2599|2605.5|2599.5|2605.8|2599.8|2603.5|2597.5|50
1712226900000|2024-04-04 10:35:00|2606.5|2600.5|2616.3|2610.3|2616.3|2610.3|2606|2600|60
1712227200000|2024-04-04 10:40:00|2616|2610|2609.8|2603.8|2616|2610|2609.5|2603.5|52
1712227500000|2024-04-04 10:45:00|2610|2604|2607.3|2601.3|2610.8|2604.8|2606.5|2600.5|49
1712227800000|2024-04-04 10:50:00|2607.5|2601.5|2609.3|2603.3|2609.8|2603.8|2606|2600|67
1712228100000|2024-04-04 10:55:00|2609.5|2603.5|2607.1|2601.1|2612.5|2606.5|2606.3|2600.3|75
1712228400000|2024-04-04 11:00:00|2607.3|2601.3|2602.5|2596.5|2607.3|2601.3|2602|2596|96
1712228700000|2024-04-04 11:05:00|2602.8|2596.8|2605|2599|2607.8|2601.8|2602.5|2596.5|69
1712229000000|2024-04-04 11:10:00|2604.8|2598.8|2605.5|2599.5|2607.3|2601.3|2603.8|2597.8|76
1712229300000|2024-04-04 11:15:00|2605.8|2599.8|2610|2604|2611.8|2605.8|2605.8|2599.8|69
1712229600000|2024-04-04 11:20:00|2610.1|2604.1|2609.3|2603.3|2612|2606|2608.8|2602.8|56
1712229900000|2024-04-04 11:25:00|2609.5|2603.5|2609|2603|2610|2604|2607.3|2601.3|36
1712230200000|2024-04-04 11:30:00|2609.3|2603.3|2608.8|2602.8|2610.3|2604.3|2608.5|2602.5|31
1712230500000|2024-04-04 11:35:00|2609|2603|2597.3|2591.3|2610.3|2604.3|2597.3|2591.3|111
1712230800000|2024-04-04 11:40:00|2597.5|2591.5|2597.5|2591.5|2599.3|2593.3|2595.3|2589.3|85
1712231100000|2024-04-04 11:45:00|2597.8|2591.8|2596.1|2590.1|2602|2596|2596.1|2590.1|73
1712231400000|2024-04-04 11:50:00|2595.9|2589.9|2605|2599|2607|2601|2595.9|2589.9|88
1712231700000|2024-04-04 11:55:00|2605.3|2599.3|2606.3|2600.3|2607.8|2601.8|2604.3|2598.3|70
1712232000000|2024-04-04 12:00:00|2606.4|2600.4|2605.5|2599.5|2610.4|2604.4|2603.3|2597.3|129
1712232300000|2024-04-04 12:05:00|2605.3|2599.3|2604|2598|2608.1|2602.1|2603.8|2597.8|91
1712232600000|2024-04-04 12:10:00|2604.3|2598.3|2605.8|2599.8|2606.5|2600.5|2602.5|2596.5|87
1712232900000|2024-04-04 12:15:00|2606|2600|2602|2596|2607.5|2601.5|2602|2596|68
1712233200000|2024-04-04 12:20:00|2602.1|2596.1|2603.3|2597.3|2603.3|2597.3|2596.8|2590.8|98
1712233500000|2024-04-04 12:25:00|2603.5|2597.5|2605.5|2599.5|2607.5|2601.5|2603.5|2597.5|79
1712233800000|2024-04-04 12:30:00|2606|2600|2608.8|2602.8|2610.3|2604.3|2605.8|2599.8|102
1712234100000|2024-04-04 12:35:00|2609|2603|2608.8|2602.8|2611|2605|2607.3|2601.3|92
1712234400000|2024-04-04 12:40:00|2609|2603|2604.5|2598.5|2610.8|2604.8|2603.5|2597.5|148
1712234700000|2024-04-04 12:45:00|2604.3|2598.3|2596.3|2590.3|2604.5|2598.5|2595.6|2589.6|166
1712235000000|2024-04-04 12:50:00|2596|2590|2601.5|2595.5|2601.5|2595.5|2595.5|2589.5|94
1712235300000|2024-04-04 12:55:00|2601.3|2595.3|2601.5|2595.5|2602|2596|2598|2592|126
1712235600000|2024-04-04 13:00:00|2601.3|2595.3|2604.5|2598.5|2605|2599|2599|2593|129
1712235900000|2024-04-04 13:05:00|2604.8|2598.8|2611.5|2605.5|2612.8|2606.8|2604|2598|142
1712236200000|2024-04-04 13:10:00|2611.3|2605.3|2617.5|2611.5|2617.5|2611.5|2611|2605|88
1712236500000|2024-04-04 13:15:00|2617.3|2611.3|2611|2605|2617.5|2611.5|2608.9|2602.9|108
1712236800000|2024-04-04 13:20:00|2611.3|2605.3|2614.5|2608.5|2616.3|2610.3|2611|2605|111
1712237100000|2024-04-04 13:25:00|2614.8|2608.8|2604.4|2598.4|2614.8|2608.8|2604.4|2598.4|157
1712237400000|2024-04-04 13:30:00|2604.5|2598.5|2600.8|2594.8|2604.5|2598.5|2597.3|2591.3|197
1712237700000|2024-04-04 13:35:00|2601|2595|2608.5|2602.5|2611|2605|2601|2595|188
1712238000000|2024-04-04 13:40:00|2608.9|2602.9|2607.8|2601.8|2612.8|2606.8|2607.8|2601.8|107
1712238300000|2024-04-04 13:45:00|2607.5|2601.5|2613.5|2607.5|2613.8|2607.8|2607.5|2601.5|109
1712238600000|2024-04-04 13:50:00|2613.3|2607.3|2615.8|2609.8|2617.8|2611.8|2613|2607|97
1712238900000|2024-04-04 13:55:00|2615.6|2609.6|2616.9|2610.9|2616.9|2610.9|2610.3|2604.3|131
1712239200000|2024-04-04 14:00:00|2617.1|2611.1|2625.8|2619.8|2629.8|2623.8|2615.8|2609.8|156
1712239500000|2024-04-04 14:05:00|2626|2620|2628.5|2622.5|2628.5|2622.5|2621.9|2615.9|157
1712239800000|2024-04-04 14:10:00|2628.8|2622.8|2631.9|2625.9|2631.9|2625.9|2627.3|2621.3|91
1712240100000|2024-04-04 14:15:00|2632.1|2626.1|2636.8|2630.8|2637.6|2631.6|2631.5|2625.5|72
1712240400000|2024-04-04 14:20:00|2636.5|2630.5|2630.5|2624.5|2636.5|2630.5|2629|2623|88
1712240700000|2024-04-04 14:25:00|2630.3|2624.3|2630|2624|2632.9|2626.9|2628.8|2622.8|65
1712241000000|2024-04-04 14:30:00|2630.3|2624.3|2631.3|2625.3|2632.5|2626.5|2629.3|2623.3|74
1712241300000|2024-04-04 14:35:00|2631|2625|2632.8|2626.8|2635|2629|2629.5|2623.5|68
1712241600000|2024-04-04 14:40:00|2632.5|2626.5|2635.3|2629.3|2636|2630|2631.5|2625.5|57
1712241900000|2024-04-04 14:45:00|2634.8|2628.8|2632.5|2626.5|2635.8|2629.8|2629.3|2623.3|97
1712242200000|2024-04-04 14:50:00|2632.3|2626.3|2634.5|2628.5|2635.8|2629.8|2630.8|2624.8|85
1712242500000|2024-04-04 14:55:00|2634.8|2628.8|2636.5|2630.5|2637.3|2631.3|2633.8|2627.8|85
1712242800000|2024-04-04 15:00:00|2636.8|2630.8|2642.3|2636.3|2642.3|2636.3|2633.9|2627.9|68
1712243100000|2024-04-04 15:05:00|2642.5|2636.5|2642|2636|2645.8|2639.8|2640.8|2634.8|90
1712243400000|2024-04-04 15:10:00|2642.6|2636.6|2646|2640|2646.6|2640.6|2641.3|2635.3|76
1712243700000|2024-04-04 15:15:00|2646.3|2640.3|2647.9|2641.9|2648.3|2642.3|2644.8|2638.8|59
1712244000000|2024-04-04 15:20:00|2647.8|2641.8|2640.8|2634.8|2650.3|2644.3|2640.8|2634.8|75
1712244300000|2024-04-04 15:25:00|2641|2635|2651.3|2645.3|2652.8|2646.8|2641|2635|92
1712244600000|2024-04-04 15:30:00|2651|2645|2648.8|2642.8|2651.3|2645.3|2647.5|2641.5|63
1712244900000|2024-04-04 15:35:00|2649|2643|2647.9|2641.9|2651.3|2645.3|2646.5|2640.5|163
1712245200000|2024-04-04 15:40:00|2647.8|2641.8|2647.3|2641.3|2649.3|2643.3|2644.5|2638.5|100
1712245500000|2024-04-04 15:45:00|2647.5|2641.5|2646.5|2640.5|2648.5|2642.5|2646|2640|67
1712245800000|2024-04-04 15:50:00|2646.3|2640.3|2646.8|2640.8|2646.8|2640.8|2646|2640|9
1712246100000|2024-04-04 15:55:00|2647|2641|2650.8|2644.8|2651|2645|2647|2641|22
1712246400000|2024-04-04 16:00:00|2650.5|2644.5|2643.4|2637.4|2651.3|2645.3|2643.4|2637.4|35
1712246700000|2024-04-04 16:05:00|2643.6|2637.6|2643.5|2637.5|2645.5|2639.5|2641.6|2635.6|44
1712247000000|2024-04-04 16:10:00|2643.3|2637.3|2640.3|2634.3|2643.3|2637.3|2640|2634|29
1712247300000|2024-04-04 16:15:00|2639.8|2633.8|2637.5|2631.5|2640.3|2634.3|2636.5|2630.5|31
1712247600000|2024-04-04 16:20:00|2637.3|2631.3|2640.5|2634.5|2640.8|2634.8|2637|2631|26
1712247900000|2024-04-04 16:25:00|2640.3|2634.3|2640.3|2634.3|2642.1|2636.1|2640.3|2634.3|19
1712248200000|2024-04-04 16:30:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|37
1712248500000|2024-04-04 16:35:00|2640.5|2634.5|2642.5|2636.5|2642.5|2636.5|2640.5|2634.5|28
1712248800000|2024-04-04 16:40:00|2642.3|2636.3|2643.1|2637.1|2643.8|2637.8|2641.5|2635.5|31
1712249100000|2024-04-04 16:45:00|2643.3|2637.3|2639.5|2633.5|2643.5|2637.5|2639.5|2633.5|23
1712249400000|2024-04-04 16:50:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2637.9|2631.9|30
1712249700000|2024-04-04 16:55:00|2640|2634|2638.5|2632.5|2640.8|2634.8|2638.3|2632.3|54
1712250000000|2024-04-04 17:00:00|2638.3|2632.3|2636.8|2630.8|2638.3|2632.3|2636.4|2630.4|25
1712250300000|2024-04-04 17:05:00|2636.5|2630.5|2638|2632|2639|2633|2636|2630|34
1712250600000|2024-04-04 17:10:00|2638.3|2632.3|2638|2632|2638.5|2632.5|2637.3|2631.3|17
1712250900000|2024-04-04 17:15:00|2638.3|2632.3|2639|2633|2639.8|2633.8|2638.3|2632.3|8
1712251200000|2024-04-04 17:20:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1712251500000|2024-04-04 17:25:00|2638.5|2632.5|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|4
1712251800000|2024-04-04 17:30:00|2638|2632|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|4
1712252100000|2024-04-04 17:35:00|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1712252400000|2024-04-04 17:40:00|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1712252700000|2024-04-04 17:45:00|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2637.4|2631.4|7
1712253000000|2024-04-04 17:50:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|4
1712253300000|2024-04-04 17:55:00|2639.3|2633.3|2646.3|2627.5|2646.3|2633.3|2639.3|2627|4
1712275200000|2024-04-05 00:00:00|2626.1|2620.1|2626.4|2620.4|2627.6|2621.6|2626.1|2620.1|39
1712275500000|2024-04-05 00:05:00|2626.6|2620.6|2627.6|2621.6|2633.1|2627.1|2626.6|2620.6|65
1712275800000|2024-04-05 00:10:00|2627.4|2621.4|2627.1|2621.1|2629.4|2623.4|2627.1|2621.1|30
1712276100000|2024-04-05 00:15:00|2626.9|2620.9|2630.1|2624.1|2630.6|2624.6|2626.4|2620.4|31
1712276400000|2024-04-05 00:20:00|2629.9|2623.9|2628.6|2622.6|2629.9|2623.9|2628.6|2622.6|27
1712276700000|2024-04-05 00:25:00|2628.4|2622.4|2628.9|2622.9|2631.1|2625.1|2628.4|2622.4|33
1712277000000|2024-04-05 00:30:00|2628.6|2622.6|2630.9|2624.9|2631.1|2625.1|2628.6|2622.6|31
1712277300000|2024-04-05 00:35:00|2630.6|2624.6|2628.1|2622.1|2631.1|2625.1|2627.6|2621.6|30
1712277600000|2024-04-05 00:40:00|2627.9|2621.9|2626.4|2620.4|2628.4|2622.4|2624.6|2618.6|50
1712277900000|2024-04-05 00:45:00|2626.6|2620.6|2628.4|2622.4|2628.4|2622.4|2626.1|2620.1|19
1712278200000|2024-04-05 00:50:00|2628.1|2622.1|2625.1|2619.1|2628.4|2622.4|2625.1|2619.1|34
1712278500000|2024-04-05 00:55:00|2625.4|2619.4|2623.9|2617.9|2627.1|2621.1|2622.4|2616.4|44
1712278800000|2024-04-05 01:00:00|2623.6|2617.6|2624.1|2618.1|2626.1|2620.1|2623.1|2617.1|47
1712279100000|2024-04-05 01:05:00|2624.4|2618.4|2624.4|2618.4|2626.4|2620.4|2624.1|2618.1|34
1712279400000|2024-04-05 01:10:00|2624.1|2618.1|2622.9|2616.9|2624.4|2618.4|2621.9|2615.9|48
1712279700000|2024-04-05 01:15:00|2622.6|2616.6|2625.1|2619.1|2625.1|2619.1|2622.1|2616.1|45
1712280000000|2024-04-05 01:20:00|2625.4|2619.4|2624.6|2618.6|2625.9|2619.9|2623.6|2617.6|55
1712280300000|2024-04-05 01:25:00|2625.1|2619.1|2625.4|2619.4|2626.6|2620.6|2624.1|2618.1|55
1712280600000|2024-04-05 01:30:00|2625.1|2619.1|2617.1|2611.1|2626.1|2620.1|2617.1|2611.1|101
1712280900000|2024-04-05 01:35:00|2617.4|2611.4|2621.1|2615.1|2622.4|2616.4|2615.6|2609.6|103
1712281200000|2024-04-05 01:40:00|2620.9|2614.9|2618.6|2612.6|2622.6|2616.6|2618.6|2612.6|77
1712281500000|2024-04-05 01:45:00|2618.1|2612.1|2613.6|2607.6|2618.1|2612.1|2613.4|2607.4|47
1712281800000|2024-04-05 01:50:00|2613.1|2607.1|2607.6|2601.6|2613.9|2607.9|2605.9|2599.9|100
1712282100000|2024-04-05 01:55:00|2607.1|2601.1|2604.4|2598.4|2607.6|2601.6|2603.8|2597.8|83
1712282400000|2024-04-05 02:00:00|2604.6|2598.6|2608.1|2602.1|2608.4|2602.4|2604.4|2598.4|70
1712282700000|2024-04-05 02:05:00|2608.4|2602.4|2609.4|2603.4|2610.6|2604.6|2604.9|2598.9|76
1712283000000|2024-04-05 02:10:00|2609.1|2603.1|2610.4|2604.4|2610.9|2604.9|2609.1|2603.1|46
1712283300000|2024-04-05 02:15:00|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2607.1|2601.1|76
1712283600000|2024-04-05 02:20:00|2610.4|2604.4|2612.1|2606.1|2612.1|2606.1|2610.4|2604.4|38
1712283900000|2024-04-05 02:25:00|2611.9|2605.9|2613.4|2607.4|2613.4|2607.4|2611.6|2605.6|25
1712284200000|2024-04-05 02:30:00|2613.6|2607.6|2616.4|2610.4|2616.4|2610.4|2613.6|2607.6|31
1712284500000|2024-04-05 02:35:00|2616.1|2610.1|2615.9|2609.9|2616.4|2610.4|2615.1|2609.1|18
1712284800000|2024-04-05 02:40:00|2615.6|2609.6|2614.1|2608.1|2616.1|2610.1|2612.9|2606.9|47
1712285100000|2024-04-05 02:45:00|2613.9|2607.9|2615.1|2609.1|2615.1|2609.1|2611.9|2605.9|38
1712285400000|2024-04-05 02:50:00|2615.4|2609.4|2615.9|2609.9|2616.1|2610.1|2614.4|2608.4|37
1712285700000|2024-04-05 02:55:00|2616.1|2610.1|2615.9|2609.9|2616.4|2610.4|2615.4|2609.4|9
1712286000000|2024-04-05 03:00:00|2615.4|2609.4|2615.6|2609.6|2616.1|2610.1|2614.4|2608.4|13
1712286300000|2024-04-05 03:05:00|2615.1|2609.1|2618.6|2612.6|2618.6|2612.6|2615.1|2609.1|7
1712286600000|2024-04-05 03:10:00|2618.4|2612.4|2617.9|2611.9|2620.1|2614.1|2617.1|2611.1|32
1712286900000|2024-04-05 03:15:00|2617.6|2611.6|2620.4|2614.4|2620.6|2614.6|2617.1|2611.1|15
1712287200000|2024-04-05 03:20:00|2620.6|2614.6|2620.4|2614.4|2621.1|2615.1|2619.9|2613.9|15
1712287500000|2024-04-05 03:25:00|2620.6|2614.6|2620.4|2614.4|2621.1|2615.1|2619.4|2613.4|20
1712287800000|2024-04-05 03:30:00|2620.6|2614.6|2622.6|2616.6|2622.9|2616.9|2620.6|2614.6|21
1712288100000|2024-04-05 03:35:00|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2621.9|2615.9|15
1712288400000|2024-04-05 03:40:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|5
1712288700000|2024-04-05 03:45:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2620.6|2614.6|32
1712289000000|2024-04-05 03:50:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1712289300000|2024-04-05 03:55:00|2622.6|2616.6|2624.9|2618.9|2624.9|2618.9|2622.6|2616.6|7
1712289600000|2024-04-05 04:00:00|2624.6|2618.6|2623.4|2617.4|2624.6|2618.6|2623.4|2617.4|11
1712289900000|2024-04-05 04:05:00|2623.6|2617.6|2625.1|2619.1|2625.1|2619.1|2623.4|2617.4|10
1712290200000|2024-04-05 04:10:00|2625.4|2619.4|2626.4|2620.4|2626.9|2620.9|2625.4|2619.4|16
1712290500000|2024-04-05 04:15:00|2626.1|2620.1|2628.1|2622.1|2628.1|2622.1|2625.9|2619.9|13
1712290800000|2024-04-05 04:20:00|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.1|2621.1|10
1712291100000|2024-04-05 04:25:00|2627.9|2621.9|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|9
1712291400000|2024-04-05 04:30:00|2629.6|2623.6|2629.4|2623.4|2630.4|2624.4|2628.9|2622.9|13
1712291700000|2024-04-05 04:35:00|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2627.4|2621.4|18
1712292000000|2024-04-05 04:40:00|2629.6|2623.6|2630.9|2624.9|2631.4|2625.4|2629.6|2623.6|14
1712292300000|2024-04-05 04:45:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2629.6|2623.6|21
1712292600000|2024-04-05 04:50:00|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2630.1|2624.1|7
1712292900000|2024-04-05 04:55:00|2630.1|2624.1|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|7
1712293200000|2024-04-05 05:00:00|2629.1|2623.1|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|35
1712293500000|2024-04-05 05:05:00|2630.4|2624.4|2629.4|2623.4|2631.4|2625.4|2629.4|2623.4|27
1712293800000|2024-04-05 05:10:00|2629.1|2623.1|2626.1|2620.1|2629.1|2623.1|2626.1|2620.1|17
1712294100000|2024-04-05 05:15:00|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|16
1712294400000|2024-04-05 05:20:00|2626.9|2620.9|2625.9|2619.9|2627.6|2621.6|2625.9|2619.9|10
1712294700000|2024-04-05 05:25:00|2626.1|2620.1|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|16
1712295000000|2024-04-05 05:30:00|2626.1|2620.1|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|23
1712295300000|2024-04-05 05:35:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.1|2621.1|18
1712295600000|2024-04-05 05:40:00|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|22
1712295900000|2024-04-05 05:45:00|2628.9|2622.9|2627.9|2621.9|2629.4|2623.4|2625.4|2619.4|59
1712296200000|2024-04-05 05:50:00|2627.6|2621.6|2629.4|2623.4|2629.6|2623.6|2627.6|2621.6|33
1712296500000|2024-04-05 05:55:00|2629.1|2623.1|2629.9|2623.9|2630.1|2624.1|2627.4|2621.4|30
1712296800000|2024-04-05 06:00:00|2630.1|2624.1|2636.4|2630.4|2636.6|2630.6|2630.1|2624.1|46
1712297100000|2024-04-05 06:05:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2634.9|2628.9|49
1712297400000|2024-04-05 06:10:00|2635.6|2629.6|2635.6|2629.6|2636.1|2630.1|2634.9|2628.9|30
1712297700000|2024-04-05 06:15:00|2635.4|2629.4|2636.4|2630.4|2636.4|2630.4|2632.4|2626.4|45
1712298000000|2024-04-05 06:20:00|2636.1|2630.1|2637.9|2631.9|2639.9|2633.9|2636.1|2630.1|42
1712298300000|2024-04-05 06:25:00|2638.1|2632.1|2639.4|2633.4|2639.6|2633.6|2636.9|2630.9|28
1712298600000|2024-04-05 06:30:00|2639.6|2633.6|2644.9|2638.9|2646.9|2640.9|2639.6|2633.6|145
1712298900000|2024-04-05 06:35:00|2645.1|2639.1|2644.6|2638.6|2645.9|2639.9|2643.1|2637.1|43
1712299200000|2024-04-05 06:40:00|2644.4|2638.4|2641.9|2635.9|2645.1|2639.1|2641.6|2635.6|33
1712299500000|2024-04-05 06:45:00|2642.1|2636.1|2642.4|2636.4|2642.9|2636.9|2639.9|2633.9|45
1712299800000|2024-04-05 06:50:00|2642.1|2636.1|2642.1|2636.1|2642.6|2636.6|2640.6|2634.6|90
1712300100000|2024-04-05 06:55:00|2642.4|2636.4|2645.3|2639.3|2645.3|2639.3|2640.5|2634.5|98
1712300400000|2024-04-05 07:00:00|2645.1|2639.1|2644|2638|2652|2646|2642.5|2636.5|148
1712300700000|2024-04-05 07:05:00|2643.8|2637.8|2636.5|2630.5|2644|2638|2635.5|2629.5|126
1712301000000|2024-04-05 07:10:00|2636.6|2630.6|2645|2639|2646.8|2640.8|2636.6|2630.6|76
1712301300000|2024-04-05 07:15:00|2644.8|2638.8|2643.3|2637.3|2645.9|2639.9|2642.3|2636.3|72
1712301600000|2024-04-05 07:20:00|2643|2637|2644.3|2638.3|2646.3|2640.3|2642.9|2636.9|60
1712301900000|2024-04-05 07:25:00|2644|2638|2642.8|2636.8|2646.1|2640.1|2642.8|2636.8|78
1712302200000|2024-04-05 07:30:00|2642.5|2636.5|2644|2638|2644.5|2638.5|2642.5|2636.5|51
1712302500000|2024-04-05 07:35:00|2644.3|2638.3|2650.4|2644.4|2650.4|2644.4|2643.6|2637.6|65
1712302800000|2024-04-05 07:40:00|2650.6|2644.6|2649|2643|2650.8|2644.8|2648|2642|50
1712303100000|2024-04-05 07:45:00|2648.8|2642.8|2646.5|2640.5|2649.8|2643.8|2646|2640|41
1712303400000|2024-04-05 07:50:00|2646.8|2640.8|2646.4|2640.4|2647.8|2641.8|2644.6|2638.6|39
1712303700000|2024-04-05 07:55:00|2646.3|2640.3|2645.1|2639.1|2647.1|2641.1|2644.9|2638.9|29
1712304000000|2024-04-05 08:00:00|2644.9|2638.9|2644.4|2638.4|2646.6|2640.6|2641.6|2635.6|104
1712304300000|2024-04-05 08:05:00|2644.6|2638.6|2646.9|2640.9|2647.9|2641.9|2643.6|2637.6|57
1712304600000|2024-04-05 08:10:00|2646.6|2640.6|2645.4|2639.4|2646.9|2640.9|2643.9|2637.9|48
1712304900000|2024-04-05 08:15:00|2645.6|2639.6|2645.9|2639.9|2647.9|2641.9|2644.9|2638.9|39
1712305200000|2024-04-05 08:20:00|2645.6|2639.6|2646.9|2640.9|2647.4|2641.4|2645.4|2639.4|32
1712305500000|2024-04-05 08:25:00|2646.6|2640.6|2641.4|2635.4|2646.6|2640.6|2640.6|2634.6|60
1712305800000|2024-04-05 08:30:00|2641.6|2635.6|2639.9|2633.9|2643.1|2637.1|2639.6|2633.6|46
1712306100000|2024-04-05 08:35:00|2639.6|2633.6|2635.9|2629.9|2640.1|2634.1|2635.6|2629.6|47
1712306400000|2024-04-05 08:40:00|2635.6|2629.6|2637.4|2631.4|2637.6|2631.6|2635.1|2629.1|43
1712306700000|2024-04-05 08:45:00|2637.6|2631.6|2636.4|2630.4|2638.9|2632.9|2636.4|2630.4|35
1712307000000|2024-04-05 08:50:00|2636.9|2630.9|2637.6|2631.6|2637.9|2631.9|2635.4|2629.4|42
1712307300000|2024-04-05 08:55:00|2637.9|2631.9|2644.9|2638.9|2645.4|2639.4|2637.9|2631.9|46
1712307600000|2024-04-05 09:00:00|2645.1|2639.1|2642.1|2636.1|2646.4|2640.4|2639.8|2633.8|76
1712307900000|2024-04-05 09:05:00|2642.4|2636.4|2644.6|2638.6|2645.1|2639.1|2641.6|2635.6|41
1712308200000|2024-04-05 09:10:00|2644.9|2638.9|2645.6|2639.6|2647.4|2641.4|2643.4|2637.4|64
1712308500000|2024-04-05 09:15:00|2645.9|2639.9|2647.1|2641.1|2647.9|2641.9|2643.6|2637.6|54
1712308800000|2024-04-05 09:20:00|2646.9|2640.9|2646.9|2640.9|2649.1|2643.1|2646.6|2640.6|40
1712309100000|2024-04-05 09:25:00|2646.6|2640.6|2646.9|2640.9|2647.4|2641.4|2645.4|2639.4|33
1712309400000|2024-04-05 09:30:00|2647.1|2641.1|2645.4|2639.4|2647.6|2641.6|2643.9|2637.9|40
1712309700000|2024-04-05 09:35:00|2645.6|2639.6|2645.6|2639.6|2646.4|2640.4|2644.6|2638.6|41
1712310000000|2024-04-05 09:40:00|2645.9|2639.9|2646.4|2640.4|2647.4|2641.4|2644.9|2638.9|30
1712310300000|2024-04-05 09:45:00|2646.6|2640.6|2644.6|2638.6|2647.6|2641.6|2642.4|2636.4|49
1712310600000|2024-04-05 09:50:00|2644.4|2638.4|2646.6|2640.6|2646.6|2640.6|2642.4|2636.4|61
1712310900000|2024-04-05 09:55:00|2646.9|2640.9|2641.9|2635.9|2646.9|2640.9|2641.9|2635.9|43
1712311200000|2024-04-05 10:00:00|2641.6|2635.6|2638.1|2632.1|2641.6|2635.6|2637.6|2631.6|71
1712311500000|2024-04-05 10:05:00|2637.9|2631.9|2639.6|2633.6|2640.6|2634.6|2637.9|2631.9|46
1712311800000|2024-04-05 10:10:00|2639.9|2633.9|2639.4|2633.4|2641.4|2635.4|2638.6|2632.6|40
1712312100000|2024-04-05 10:15:00|2638.9|2632.9|2638.4|2632.4|2641.1|2635.1|2637.6|2631.6|38
1712312400000|2024-04-05 10:20:00|2637.9|2631.9|2635.9|2629.9|2637.9|2631.9|2635.1|2629.1|41
1712312700000|2024-04-05 10:25:00|2635.6|2629.6|2636.6|2630.6|2637.6|2631.6|2635.6|2629.6|31
1712313000000|2024-04-05 10:30:00|2636.9|2630.9|2634.6|2628.6|2637.4|2631.4|2634.1|2628.1|54
1712313300000|2024-04-05 10:35:00|2634.9|2628.9|2641.1|2635.1|2641.6|2635.6|2634.9|2628.9|54
1712313600000|2024-04-05 10:40:00|2641.4|2635.4|2641.9|2635.9|2642.6|2636.6|2640.9|2634.9|43
1712313900000|2024-04-05 10:45:00|2642.1|2636.1|2642.6|2636.6|2642.9|2636.9|2640.1|2634.1|46
1712314200000|2024-04-05 10:50:00|2642.9|2636.9|2639.4|2633.4|2642.9|2636.9|2639.4|2633.4|47
1712314500000|2024-04-05 10:55:00|2639.6|2633.6|2643.9|2637.9|2644.1|2638.1|2639.6|2633.6|39
1712314800000|2024-04-05 11:00:00|2643.6|2637.6|2642.6|2636.6|2644.4|2638.4|2642.1|2636.1|45
1712315100000|2024-04-05 11:05:00|2642.9|2636.9|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|25
1712315400000|2024-04-05 11:10:00|2644.6|2638.6|2647.1|2641.1|2648.1|2642.1|2644.6|2638.6|57
1712315700000|2024-04-05 11:15:00|2646.9|2640.9|2645.6|2639.6|2647.1|2641.1|2641.9|2635.9|78
1712316000000|2024-04-05 11:20:00|2645.9|2639.9|2645.9|2639.9|2647.1|2641.1|2643.9|2637.9|36
1712316300000|2024-04-05 11:25:00|2645.6|2639.6|2645.4|2639.4|2645.9|2639.9|2644.1|2638.1|29
1712316600000|2024-04-05 11:30:00|2645.6|2639.6|2645.1|2639.1|2647.4|2641.4|2644.9|2638.9|42
1712316900000|2024-04-05 11:35:00|2645.4|2639.4|2644.4|2638.4|2647.4|2641.4|2643.4|2637.4|46
1712317200000|2024-04-05 11:40:00|2644.1|2638.1|2642.1|2636.1|2644.9|2638.9|2641.6|2635.6|37
1712317500000|2024-04-05 11:45:00|2642.4|2636.4|2641.4|2635.4|2643.4|2637.4|2641.4|2635.4|29
1712317800000|2024-04-05 11:50:00|2641.1|2635.1|2632.9|2626.9|2641.6|2635.6|2630.4|2624.4|124
1712318100000|2024-04-05 11:55:00|2632.6|2626.6|2632.4|2626.4|2635|2629|2628.4|2622.4|82
1712318400000|2024-04-05 12:00:00|2632.1|2626.1|2638.1|2632.1|2638.9|2632.9|2631.6|2625.6|112
1712318700000|2024-04-05 12:05:00|2638.4|2632.4|2636.6|2630.6|2639.6|2633.6|2634.4|2628.4|75
1712319000000|2024-04-05 12:10:00|2636.9|2630.9|2638.6|2632.6|2639.9|2633.9|2636.6|2630.6|85
1712319300000|2024-04-05 12:15:00|2638.9|2632.9|2636.4|2630.4|2638.9|2632.9|2635.4|2629.4|43
1712319600000|2024-04-05 12:20:00|2636.1|2630.1|2638.6|2632.6|2640.4|2634.4|2635.1|2629.1|53
1712319900000|2024-04-05 12:25:00|2638.9|2632.9|2639.6|2633.6|2642.9|2636.9|2638.9|2632.9|61
1712320200000|2024-04-05 12:30:00|2639.4|2633.4|2634.9|2628.9|2639.4|2633.4|2628.3|2622.3|180
1712320500000|2024-04-05 12:35:00|2635.1|2629.1|2633.4|2627.4|2636.4|2630.4|2632.4|2626.4|131
1712320800000|2024-04-05 12:40:00|2633.1|2627.1|2635.9|2629.9|2636.9|2630.9|2631.6|2625.6|116
1712321100000|2024-04-05 12:45:00|2635.6|2629.6|2624.9|2618.9|2636.4|2630.4|2621.1|2615.1|138
1712321400000|2024-04-05 12:50:00|2625.1|2619.1|2632.9|2626.9|2632.9|2626.9|2625.1|2619.1|112
1712321700000|2024-04-05 12:55:00|2633.1|2627.1|2634.1|2628.1|2635.4|2629.4|2633.1|2627.1|59
1712322000000|2024-04-05 13:00:00|2634.4|2628.4|2635.4|2629.4|2635.4|2629.4|2633.1|2627.1|78
1712322300000|2024-04-05 13:05:00|2635.1|2629.1|2626.1|2620.1|2635.1|2629.1|2625.9|2619.9|110
1712322600000|2024-04-05 13:10:00|2626.4|2620.4|2623.4|2617.4|2627.1|2621.1|2623.4|2617.4|74
1712322900000|2024-04-05 13:15:00|2623.6|2617.6|2627.6|2621.6|2628.9|2622.9|2623.6|2617.6|102
1712323200000|2024-04-05 13:20:00|2627.9|2621.9|2624.6|2618.6|2627.9|2621.9|2622.4|2616.4|86
1712323500000|2024-04-05 13:25:00|2624.4|2618.4|2619.4|2613.4|2626.1|2620.1|2618.6|2612.6|82
1712323800000|2024-04-05 13:30:00|2619.1|2613.1|2624.4|2618.4|2625.1|2619.1|2618.4|2612.4|141
1712324100000|2024-04-05 13:35:00|2624.6|2618.6|2621.6|2615.6|2625.1|2619.1|2618.4|2612.4|97
1712324400000|2024-04-05 13:40:00|2621.4|2615.4|2620.4|2614.4|2623.6|2617.6|2618.6|2612.6|69
1712324700000|2024-04-05 13:45:00|2620.6|2614.6|2619.1|2613.1|2623.6|2617.6|2618.6|2612.6|93
1712325000000|2024-04-05 13:50:00|2619.4|2613.4|2627.9|2621.9|2628.1|2622.1|2619.4|2613.4|125
1712325300000|2024-04-05 13:55:00|2627.6|2621.6|2626.6|2620.6|2627.9|2621.9|2624.1|2618.1|44
1712325600000|2024-04-05 14:00:00|2626.9|2620.9|2622.6|2616.6|2627.6|2621.6|2620.6|2614.6|109
1712325900000|2024-04-05 14:05:00|2622.4|2616.4|2623.1|2617.1|2625.6|2619.6|2621.1|2615.1|78
1712326200000|2024-04-05 14:10:00|2623.4|2617.4|2624.9|2618.9|2625.6|2619.6|2623.1|2617.1|74
1712326500000|2024-04-05 14:15:00|2625.1|2619.1|2625.9|2619.9|2626.1|2620.1|2624.1|2618.1|45
1712326800000|2024-04-05 14:20:00|2626.1|2620.1|2627.4|2621.4|2627.9|2621.9|2625.6|2619.6|53
1712327100000|2024-04-05 14:25:00|2627.1|2621.1|2627.1|2621.1|2628.1|2622.1|2626.6|2620.6|38
1712327400000|2024-04-05 14:30:00|2626.9|2620.9|2630.6|2624.6|2631.4|2625.4|2626.6|2620.6|68
1712327700000|2024-04-05 14:35:00|2630.9|2624.9|2629.9|2623.9|2631.6|2625.6|2629.4|2623.4|61
1712328000000|2024-04-05 14:40:00|2630.1|2624.1|2631.9|2625.9|2635.4|2629.4|2629.6|2623.6|58
1712328300000|2024-04-05 14:45:00|2631.4|2625.4|2634.1|2628.1|2637.9|2631.9|2630.4|2624.4|106
1712328600000|2024-04-05 14:50:00|2634.4|2628.4|2634.1|2628.1|2635.4|2629.4|2631.6|2625.6|87
1712328900000|2024-04-05 14:55:00|2634.4|2628.4|2636.9|2630.9|2638.4|2632.4|2633.1|2627.1|85
1712329200000|2024-04-05 15:00:00|2636.4|2630.4|2645.1|2639.1|2645.1|2639.1|2636.4|2630.4|107
1712329500000|2024-04-05 15:05:00|2645.4|2639.4|2642.6|2636.6|2645.6|2639.6|2641.1|2635.1|87
1712329800000|2024-04-05 15:10:00|2642.9|2636.9|2640.1|2634.1|2642.9|2636.9|2639.1|2633.1|66
1712330100000|2024-04-05 15:15:00|2640.4|2634.4|2635.6|2629.6|2640.6|2634.6|2633.6|2627.6|98
1712330400000|2024-04-05 15:20:00|2635.4|2629.4|2630.1|2624.1|2635.6|2629.6|2630.1|2624.1|86
1712330700000|2024-04-05 15:25:00|2630.4|2624.4|2628.9|2622.9|2630.9|2624.9|2627.9|2621.9|74
1712331000000|2024-04-05 15:30:00|2628.6|2622.6|2634.4|2628.4|2637.9|2631.9|2628.4|2622.4|114
1712331300000|2024-04-05 15:35:00|2635.1|2629.1|2640.6|2634.6|2644.1|2638.1|2635.1|2629.1|179
1712331600000|2024-04-05 15:40:00|2640.4|2634.4|2635.6|2629.6|2640.4|2634.4|2634.6|2628.6|86
1712331900000|2024-04-05 15:45:00|2636.1|2630.1|2639.1|2633.1|2639.6|2633.6|2635.4|2629.4|64
1712332200000|2024-04-05 15:50:00|2638.9|2632.9|2636.4|2630.4|2639.4|2633.4|2635.1|2629.1|44
1712332500000|2024-04-05 15:55:00|2636.6|2630.6|2635.6|2629.6|2637.1|2631.1|2634.4|2628.4|50
1712332800000|2024-04-05 16:00:00|2635.9|2629.9|2635.4|2629.4|2637.1|2631.1|2635.1|2629.1|44
1712333100000|2024-04-05 16:05:00|2635.1|2629.1|2632.9|2626.9|2635.6|2629.6|2632.1|2626.1|28
1712333400000|2024-04-05 16:10:00|2632.4|2626.4|2634.4|2628.4|2634.4|2628.4|2632.1|2626.1|21
1712333700000|2024-04-05 16:15:00|2634.1|2628.1|2634.9|2628.9|2635.1|2629.1|2633.6|2627.6|24
1712334000000|2024-04-05 16:20:00|2634.6|2628.6|2633.6|2627.6|2634.6|2628.6|2633.1|2627.1|25
1712334300000|2024-04-05 16:25:00|2633.9|2627.9|2631.6|2625.6|2633.9|2627.9|2631.4|2625.4|15
1712334600000|2024-04-05 16:30:00|2631.9|2625.9|2633.1|2627.1|2634.1|2628.1|2631.9|2625.9|14
1712334900000|2024-04-05 16:35:00|2633.4|2627.4|2629.9|2623.9|2633.6|2627.6|2629.9|2623.9|24
1712335200000|2024-04-05 16:40:00|2630.1|2624.1|2628.9|2622.9|2630.6|2624.6|2628.9|2622.9|18
1712335500000|2024-04-05 16:45:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2628.6|2622.6|21
1712335800000|2024-04-05 16:50:00|2630.1|2624.1|2631.4|2625.4|2631.4|2625.4|2630.1|2624.1|9
1712336100000|2024-04-05 16:55:00|2631.6|2625.6|2631.5|2625.5|2631.8|2625.8|2628.8|2622.8|61
1712336400000|2024-04-05 17:00:00|2630.5|2624.5|2629.5|2623.5|2631|2625|2629.3|2623.3|46
1712336700000|2024-04-05 17:05:00|2629.3|2623.3|2629.8|2623.8|2630.3|2624.3|2627.5|2621.5|43
1712337000000|2024-04-05 17:10:00|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|13
1712337300000|2024-04-05 17:15:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|6
1712337600000|2024-04-05 17:20:00|2629.8|2623.8|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|14
1712337900000|2024-04-05 17:25:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|7
1712338200000|2024-04-05 17:30:00|2630|2624|2630|2624|2630|2624|2629.3|2623.3|7
1712338500000|2024-04-05 17:35:00|2629.8|2623.8|2629.3|2623.3|2630|2624|2628.6|2622.6|13
1712338800000|2024-04-05 17:40:00|2629|2623|2629|2623|2629.3|2623.3|2628.6|2622.6|6
1712339100000|2024-04-05 17:45:00|2628.8|2622.8|2629.3|2623.3|2629.5|2623.5|2628.8|2622.8|5
1712339400000|2024-04-05 17:50:00|2629|2623|2628.3|2622.3|2629|2623|2627.8|2621.8|15
1712339700000|2024-04-05 17:55:00|2628.5|2622.5|2634|2615.3|2635.3|2623|2628.5|2615.3|5
1712534400000|2024-04-08 00:00:00|2618.3|2612.3|2616.5|2610.5|2618.3|2612.3|2615.5|2609.5|32
1712534700000|2024-04-08 00:05:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616|2610|28
1712535000000|2024-04-08 00:10:00|2617|2611|2616.8|2610.8|2617.3|2611.3|2615.3|2609.3|39
1712535300000|2024-04-08 00:15:00|2616.5|2610.5|2616.5|2610.5|2617.3|2611.3|2614|2608|40
1712535600000|2024-04-08 00:20:00|2616.3|2610.3|2614|2608|2616.5|2610.5|2613.8|2607.8|32
1712535900000|2024-04-08 00:25:00|2613.8|2607.8|2615|2609|2615|2609|2613.8|2607.8|11
1712536200000|2024-04-08 00:30:00|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|25
1712536500000|2024-04-08 00:35:00|2615.3|2609.3|2613.5|2607.5|2615.5|2609.5|2613.3|2607.3|18
1712536800000|2024-04-08 00:40:00|2613.3|2607.3|2610.5|2604.5|2613.5|2607.5|2610.3|2604.3|39
1712537100000|2024-04-08 00:45:00|2610.8|2604.8|2610.5|2604.5|2611.5|2605.5|2610.3|2604.3|21
1712537400000|2024-04-08 00:50:00|2610.3|2604.3|2609.5|2603.5|2610.8|2604.8|2609.5|2603.5|19
1712537700000|2024-04-08 00:55:00|2609.8|2603.8|2608.5|2602.5|2610.8|2604.8|2608.3|2602.3|22
1712538000000|2024-04-08 01:00:00|2608.3|2602.3|2590.1|2584.1|2608.3|2602.3|2589.4|2583.4|542
1712538300000|2024-04-08 01:05:00|2589.9|2583.9|2586|2580|2592|2586|2585.5|2579.5|322
1712538600000|2024-04-08 01:10:00|2585.8|2579.8|2583.3|2577.3|2586|2580|2582.5|2576.5|222
1712538900000|2024-04-08 01:15:00|2583.5|2577.5|2581.5|2575.5|2584.3|2578.3|2578.8|2572.8|157
1712539200000|2024-04-08 01:20:00|2581.3|2575.3|2576.8|2570.8|2582.8|2576.8|2576.5|2570.5|235
1712539500000|2024-04-08 01:25:00|2576.5|2570.5|2571.3|2565.3|2577|2571|2571.3|2565.3|98
1712539800000|2024-04-08 01:30:00|2571.5|2565.5|2572.5|2566.5|2574.3|2568.3|2570.5|2564.5|228
1712540100000|2024-04-08 01:35:00|2572.8|2566.8|2582.3|2576.3|2582.5|2576.5|2570.8|2564.8|166
1712540400000|2024-04-08 01:40:00|2582.8|2576.8|2593|2587|2594.3|2588.3|2582.8|2576.8|162
1712540700000|2024-04-08 01:45:00|2593.3|2587.3|2590.5|2584.5|2593.3|2587.3|2586.8|2580.8|160
1712541000000|2024-04-08 01:50:00|2590.8|2584.8|2596.8|2590.8|2596.8|2590.8|2588.8|2582.8|187
1712541300000|2024-04-08 01:55:00|2596.5|2590.5|2591.8|2585.8|2596.5|2590.5|2591|2585|151
1712541600000|2024-04-08 02:00:00|2592|2586|2588.5|2582.5|2592.5|2586.5|2588.5|2582.5|128
1712541900000|2024-04-08 02:05:00|2588.8|2582.8|2590|2584|2590.3|2584.3|2585.3|2579.3|108
1712542200000|2024-04-08 02:10:00|2590.3|2584.3|2597|2591|2597.8|2591.8|2590.3|2584.3|193
1712542500000|2024-04-08 02:15:00|2596.8|2590.8|2608.5|2602.5|2608.5|2602.5|2596.8|2590.8|61
1712542800000|2024-04-08 02:20:00|2608.3|2602.3|2608.3|2602.3|2608.8|2602.8|2606.8|2600.8|77
1712543100000|2024-04-08 02:25:00|2608|2602|2607.8|2601.8|2610.5|2604.5|2606.8|2600.8|71
1712543400000|2024-04-08 02:30:00|2608|2602|2604.8|2598.8|2608.8|2602.8|2602.8|2596.8|170
1712543700000|2024-04-08 02:35:00|2604.5|2598.5|2603.3|2597.3|2605.3|2599.3|2602.5|2596.5|103
1712544000000|2024-04-08 02:40:00|2603|2597|2605|2599|2605.3|2599.3|2600.3|2594.3|68
1712544300000|2024-04-08 02:45:00|2604.8|2598.8|2610|2604|2610.8|2604.8|2603.5|2597.5|91
1712544600000|2024-04-08 02:50:00|2609.8|2603.8|2609.8|2603.8|2611.5|2605.5|2608.5|2602.5|103
1712544900000|2024-04-08 02:55:00|2610.8|2604.8|2611.5|2605.5|2613.8|2607.8|2606.5|2600.5|111
1712545200000|2024-04-08 03:00:00|2611.3|2605.3|2608.5|2602.5|2612.3|2606.3|2607.8|2601.8|153
1712545500000|2024-04-08 03:05:00|2608.3|2602.3|2611.3|2605.3|2613.8|2607.8|2608|2602|79
1712545800000|2024-04-08 03:10:00|2611|2605|2606.5|2600.5|2611.8|2605.8|2605.5|2599.5|91
1712546100000|2024-04-08 03:15:00|2607|2601|2603.5|2597.5|2607.3|2601.3|2603|2597|105
1712546400000|2024-04-08 03:20:00|2603.8|2597.8|2603.3|2597.3|2606.5|2600.5|2601.8|2595.8|84
1712546700000|2024-04-08 03:25:00|2603.5|2597.5|2596.8|2590.8|2605|2599|2596.3|2590.3|92
1712547000000|2024-04-08 03:30:00|2597|2591|2595.8|2589.8|2598.8|2592.8|2594|2588|63
1712547300000|2024-04-08 03:35:00|2596.3|2590.3|2596.8|2590.8|2597.3|2591.3|2595.3|2589.3|53
1712547600000|2024-04-08 03:40:00|2597|2591|2601.3|2595.3|2601.8|2595.8|2596.8|2590.8|37
1712547900000|2024-04-08 03:45:00|2601.5|2595.5|2602.5|2596.5|2603.3|2597.3|2601.5|2595.5|21
1712548200000|2024-04-08 03:50:00|2602.8|2596.8|2603|2597|2603.5|2597.5|2602.5|2596.5|14
1712548500000|2024-04-08 03:55:00|2603.3|2597.3|2602.8|2596.8|2603.3|2597.3|2602.5|2596.5|5
1712548800000|2024-04-08 04:00:00|2603|2597|2605|2599|2605|2599|2603|2597|6
1712549100000|2024-04-08 04:05:00|2605.3|2599.3|2605.8|2599.8|2606|2600|2605.3|2599.3|8
1712549400000|2024-04-08 04:10:00|2606|2600|2606.3|2600.3|2606.5|2600.5|2604.8|2598.8|26
1712549700000|2024-04-08 04:15:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2606|2600|15
1712550300000|2024-04-08 04:25:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|6
1712550600000|2024-04-08 04:30:00|2606.3|2600.3|2607|2601|2607|2601|2606|2600|13
1712550900000|2024-04-08 04:35:00|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606|2600|15
1712551200000|2024-04-08 04:40:00|2607|2601|2604.5|2598.5|2607|2601|2604.3|2598.3|25
1712551500000|2024-04-08 04:45:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604|2598|14
1712551800000|2024-04-08 04:50:00|2605|2599|2604.5|2598.5|2605.3|2599.3|2603.5|2597.5|24
1712552100000|2024-04-08 04:55:00|2604.3|2598.3|2604.3|2598.3|2604.5|2598.5|2604|2598|17
1712552400000|2024-04-08 05:00:00|2604.5|2598.5|2607.5|2601.5|2607.5|2601.5|2604.3|2598.3|53
1712552700000|2024-04-08 05:05:00|2607.3|2601.3|2605.8|2599.8|2607.8|2601.8|2605.5|2599.5|37
1712553000000|2024-04-08 05:10:00|2605.5|2599.5|2607|2601|2607|2601|2604.8|2598.8|29
1712553300000|2024-04-08 05:15:00|2606.8|2600.8|2604.3|2598.3|2606.8|2600.8|2604|2598|26
1712553600000|2024-04-08 05:20:00|2604.5|2598.5|2606.3|2600.3|2606.5|2600.5|2604.5|2598.5|21
1712553900000|2024-04-08 05:25:00|2606|2600|2607.5|2601.5|2608.5|2602.5|2606|2600|36
1712554200000|2024-04-08 05:30:00|2607.3|2601.3|2594.3|2588.3|2609.5|2603.5|2593|2587|162
1712554500000|2024-04-08 05:35:00|2594|2588|2596.3|2590.3|2596.6|2590.6|2593.3|2587.3|107
1712554800000|2024-04-08 05:40:00|2596.5|2590.5|2597.8|2591.8|2597.8|2591.8|2595|2589|88
1712555100000|2024-04-08 05:45:00|2598|2592|2594|2588|2600|2594|2593.3|2587.3|110
1712555400000|2024-04-08 05:50:00|2594.3|2588.3|2591.8|2585.8|2594.5|2588.5|2590.3|2584.3|101
1712555700000|2024-04-08 05:55:00|2592|2586|2595.5|2589.5|2596|2590|2590.8|2584.8|91
1712556000000|2024-04-08 06:00:00|2595.3|2589.3|2593.5|2587.5|2599|2593|2593.3|2587.3|73
1712556300000|2024-04-08 06:05:00|2594|2588|2591.3|2585.3|2594|2588|2591|2585|51
1712556600000|2024-04-08 06:10:00|2591.5|2585.5|2590.5|2584.5|2593.8|2587.8|2589.8|2583.8|63
1712556900000|2024-04-08 06:15:00|2590.8|2584.8|2593|2587|2593.8|2587.8|2589.5|2583.5|80
1712557200000|2024-04-08 06:20:00|2593.3|2587.3|2596.5|2590.5|2597.5|2591.5|2592.8|2586.8|62
1712557500000|2024-04-08 06:25:00|2596.3|2590.3|2602.5|2596.5|2602.8|2596.8|2594.8|2588.8|75
1712557800000|2024-04-08 06:30:00|2602.8|2596.8|2600.8|2594.8|2603|2597|2600.8|2594.8|116
1712558100000|2024-04-08 06:35:00|2601|2595|2598.5|2592.5|2603.5|2597.5|2596.3|2590.3|83
1712558400000|2024-04-08 06:40:00|2597.8|2591.8|2595.3|2589.3|2599|2593|2594.3|2588.3|95
1712558700000|2024-04-08 06:45:00|2594.8|2588.8|2602.8|2596.8|2603|2597|2594|2588|66
1712559000000|2024-04-08 06:50:00|2603|2597|2604|2598|2607.3|2601.3|2602.3|2596.3|94
1712559300000|2024-04-08 06:55:00|2604.3|2598.3|2604.6|2598.6|2605.1|2599.1|2602.1|2596.1|75
1712559600000|2024-04-08 07:00:00|2605.6|2599.6|2621.4|2615.4|2621.4|2615.4|2602.1|2596.1|125
1712559900000|2024-04-08 07:05:00|2621.6|2615.6|2618.4|2612.4|2622.1|2616.1|2613.6|2607.6|92
1712560200000|2024-04-08 07:10:00|2618.1|2612.1|2620.6|2614.6|2621.6|2615.6|2616.9|2610.9|54
1712560500000|2024-04-08 07:15:00|2620.9|2614.9|2625.6|2619.6|2627.4|2621.4|2620.9|2614.9|73
1712560800000|2024-04-08 07:20:00|2625.9|2619.9|2626.1|2620.1|2630.1|2624.1|2625.6|2619.6|68
1712561100000|2024-04-08 07:25:00|2625.9|2619.9|2630.6|2624.6|2631.4|2625.4|2625.4|2619.4|85
1712561400000|2024-04-08 07:30:00|2630.9|2624.9|2634.9|2628.9|2634.9|2628.9|2630.1|2624.1|71
1712561700000|2024-04-08 07:35:00|2634.4|2628.4|2632.1|2626.1|2635.9|2629.9|2632.1|2626.1|63
1712562000000|2024-04-08 07:40:00|2631.9|2625.9|2632.9|2626.9|2634.6|2628.6|2630.9|2624.9|58
1712562300000|2024-04-08 07:45:00|2632.6|2626.6|2632.9|2626.9|2634.1|2628.1|2630.4|2624.4|77
1712562600000|2024-04-08 07:50:00|2633.1|2627.1|2633.1|2627.1|2634.9|2628.9|2630.9|2624.9|49
1712562900000|2024-04-08 07:55:00|2633.4|2627.4|2632.6|2626.6|2636.9|2630.9|2632.4|2626.4|40
1712563200000|2024-04-08 08:00:00|2632.4|2626.4|2640.4|2634.4|2640.4|2634.4|2632.1|2626.1|48
1712563500000|2024-04-08 08:05:00|2640.1|2634.1|2640.4|2634.4|2641.4|2635.4|2635.9|2629.9|57
1712563800000|2024-04-08 08:10:00|2640.1|2634.1|2646.3|2640.3|2646.4|2640.4|2640.1|2634.1|34
1712564100000|2024-04-08 08:15:00|2646.5|2640.5|2642.1|2636.1|2647.1|2641.1|2642.1|2636.1|66
1712564400000|2024-04-08 08:20:00|2641.9|2635.9|2638.4|2632.4|2644.1|2638.1|2637.6|2631.6|93
1712564700000|2024-04-08 08:25:00|2638.6|2632.6|2638.1|2632.1|2640.6|2634.6|2637.9|2631.9|84
1712565000000|2024-04-08 08:30:00|2637.6|2631.6|2640.9|2634.9|2641.9|2635.9|2637.1|2631.1|52
1712565300000|2024-04-08 08:35:00|2641.1|2635.1|2647.6|2641.6|2649.4|2643.4|2641.1|2635.1|92
1712565600000|2024-04-08 08:40:00|2647.9|2641.9|2651.6|2645.6|2651.6|2645.6|2647.9|2641.9|145
1712565900000|2024-04-08 08:45:00|2651.4|2645.4|2653.4|2647.4|2653.9|2647.9|2650.4|2644.4|74
1712566200000|2024-04-08 08:50:00|2653.1|2647.1|2653.9|2647.9|2655.6|2649.6|2652.4|2646.4|55
1712566500000|2024-04-08 08:55:00|2653.6|2647.6|2655.1|2649.1|2655.1|2649.1|2650.6|2644.6|77
1712566800000|2024-04-08 09:00:00|2654.6|2648.6|2651.4|2645.4|2655.4|2649.4|2651.4|2645.4|67
1712567100000|2024-04-08 09:05:00|2651.1|2645.1|2650.4|2644.4|2653.1|2647.1|2649.6|2643.6|71
1712567400000|2024-04-08 09:10:00|2650.1|2644.1|2650.9|2644.9|2651.9|2645.9|2649.6|2643.6|45
1712567700000|2024-04-08 09:15:00|2650.6|2644.6|2651.9|2645.9|2652.4|2646.4|2649.4|2643.4|61
1712568000000|2024-04-08 09:20:00|2651.4|2645.4|2650.6|2644.6|2651.9|2645.9|2649.4|2643.4|40
1712568300000|2024-04-08 09:25:00|2650.9|2644.9|2654.9|2648.9|2655.1|2649.1|2649.9|2643.9|41
1712568600000|2024-04-08 09:30:00|2655.1|2649.1|2657.4|2651.4|2657.6|2651.6|2654.9|2648.9|38
1712568900000|2024-04-08 09:35:00|2657.1|2651.1|2659.9|2653.9|2660.1|2654.1|2656.1|2650.1|55
1712569200000|2024-04-08 09:40:00|2659.6|2653.6|2660.9|2654.9|2661.6|2655.6|2659.6|2653.6|28
1712569500000|2024-04-08 09:45:00|2661.1|2655.1|2664.4|2658.4|2665.4|2659.4|2661.1|2655.1|51
1712569800000|2024-04-08 09:50:00|2664.1|2658.1|2657.4|2651.4|2664.1|2658.1|2657.4|2651.4|56
1712570100000|2024-04-08 09:55:00|2656.9|2650.9|2653.4|2647.4|2658.1|2652.1|2652.4|2646.4|62
1712570400000|2024-04-08 10:00:00|2653.1|2647.1|2651.4|2645.4|2653.6|2647.6|2650.4|2644.4|48
1712570700000|2024-04-08 10:05:00|2651.6|2645.6|2652.9|2646.9|2653.1|2647.1|2650.9|2644.9|56
1712571000000|2024-04-08 10:10:00|2652.6|2646.6|2654.4|2648.4|2655.9|2649.9|2651.9|2645.9|56
1712571300000|2024-04-08 10:15:00|2654.6|2648.6|2650.9|2644.9|2654.6|2648.6|2650.1|2644.1|35
1712571600000|2024-04-08 10:20:00|2651.1|2645.1|2653.4|2647.4|2654.9|2648.9|2651.1|2645.1|39
1712571900000|2024-04-08 10:25:00|2653.1|2647.1|2654.4|2648.4|2654.9|2648.9|2652.9|2646.9|22
1712572200000|2024-04-08 10:30:00|2654.6|2648.6|2653.6|2647.6|2656.4|2650.4|2653.4|2647.4|46
1712572500000|2024-04-08 10:35:00|2653.4|2647.4|2655.9|2649.9|2656.1|2650.1|2653.4|2647.4|45
1712572800000|2024-04-08 10:40:00|2655.6|2649.6|2656.1|2650.1|2656.9|2650.9|2655.4|2649.4|38
1712573100000|2024-04-08 10:45:00|2656.4|2650.4|2656.6|2650.6|2657.4|2651.4|2654.4|2648.4|36
1712573400000|2024-04-08 10:50:00|2656.9|2650.9|2654.9|2648.9|2657.4|2651.4|2653.9|2647.9|91
1712573700000|2024-04-08 10:55:00|2655.1|2649.1|2656.9|2650.9|2657.9|2651.9|2655.1|2649.1|33
1712574000000|2024-04-08 11:00:00|2656.6|2650.6|2659.9|2653.9|2660.6|2654.6|2656.4|2650.4|43
1712574300000|2024-04-08 11:05:00|2660.1|2654.1|2663.4|2657.4|2663.6|2657.6|2658.6|2652.6|51
1712574600000|2024-04-08 11:10:00|2663.6|2657.6|2660.4|2654.4|2664.1|2658.1|2658.6|2652.6|57
1712574900000|2024-04-08 11:15:00|2660.1|2654.1|2663.4|2657.4|2663.6|2657.6|2659.1|2653.1|39
1712575200000|2024-04-08 11:20:00|2663.6|2657.6|2659.9|2653.9|2664.1|2658.1|2659.6|2653.6|50
1712575500000|2024-04-08 11:25:00|2659.6|2653.6|2656.4|2650.4|2660.6|2654.6|2656.1|2650.1|68
1712575800000|2024-04-08 11:30:00|2656.6|2650.6|2655.6|2649.6|2657.9|2651.9|2655.1|2649.1|61
1712576100000|2024-04-08 11:35:00|2655.9|2649.9|2657.6|2651.6|2659.4|2653.4|2655.9|2649.9|48
1712576400000|2024-04-08 11:40:00|2657.9|2651.9|2657.1|2651.1|2658.1|2652.1|2656.1|2650.1|46
1712576700000|2024-04-08 11:45:00|2656.9|2650.9|2656.4|2650.4|2658.1|2652.1|2654.4|2648.4|63
1712577000000|2024-04-08 11:50:00|2656.1|2650.1|2664.6|2658.6|2664.6|2658.6|2655.9|2649.9|105
1712577300000|2024-04-08 11:55:00|2664.8|2658.8|2661.1|2655.1|2666|2660|2660.9|2654.9|114
1712577600000|2024-04-08 12:00:00|2661.4|2655.4|2662.1|2656.1|2664.1|2658.1|2660.9|2654.9|104
1712577900000|2024-04-08 12:05:00|2662.4|2656.4|2660.9|2654.9|2662.6|2656.6|2660.4|2654.4|71
1712578200000|2024-04-08 12:10:00|2660.6|2654.6|2662.1|2656.1|2662.1|2656.1|2660.1|2654.1|84
1712578500000|2024-04-08 12:15:00|2662.4|2656.4|2660.9|2654.9|2664.4|2658.4|2660.4|2654.4|61
1712578800000|2024-04-08 12:20:00|2660.6|2654.6|2660.4|2654.4|2662.4|2656.4|2658.6|2652.6|89
1712579100000|2024-04-08 12:25:00|2660.1|2654.1|2659.9|2653.9|2663.4|2657.4|2658.9|2652.9|89
1712579400000|2024-04-08 12:30:00|2660.1|2654.1|2665.1|2659.1|2667.1|2661.1|2660.1|2654.1|91
1712579700000|2024-04-08 12:35:00|2665.4|2659.4|2664.9|2658.9|2666.6|2660.6|2664.1|2658.1|43
1712580000000|2024-04-08 12:40:00|2664.4|2658.4|2662.9|2656.9|2664.9|2658.9|2662.1|2656.1|40
1712580300000|2024-04-08 12:45:00|2663.1|2657.1|2665.1|2659.1|2666.4|2660.4|2663.1|2657.1|37
1712580600000|2024-04-08 12:50:00|2664.9|2658.9|2660.6|2654.6|2664.9|2658.9|2660.6|2654.6|64
1712580900000|2024-04-08 12:55:00|2660.4|2654.4|2657.5|2651.5|2662.9|2656.9|2656.8|2650.8|93
1712581200000|2024-04-08 13:00:00|2657.6|2651.6|2669.5|2663.5|2669.8|2663.8|2654.8|2648.8|413
1712581500000|2024-04-08 13:05:00|2669.3|2663.3|2666.1|2660.1|2671.9|2665.9|2666.1|2660.1|122
1712581800000|2024-04-08 13:10:00|2666.4|2660.4|2655.6|2649.6|2666.6|2660.6|2655.6|2649.6|188
1712582100000|2024-04-08 13:15:00|2655.9|2649.9|2658.1|2652.1|2660.4|2654.4|2655.1|2649.1|160
1712582400000|2024-04-08 13:20:00|2657.9|2651.9|2661.9|2655.9|2662.9|2656.9|2656.9|2650.9|137
1712582700000|2024-04-08 13:25:00|2661.1|2655.1|2668.4|2662.4|2668.9|2662.9|2659.4|2653.4|145
1712583000000|2024-04-08 13:30:00|2668.1|2662.1|2670.4|2664.4|2670.6|2664.6|2665.9|2659.9|138
1712583300000|2024-04-08 13:35:00|2670.1|2664.1|2667.1|2661.1|2671.9|2665.9|2665.6|2659.6|155
1712583600000|2024-04-08 13:40:00|2666.9|2660.9|2668.4|2662.4|2671.1|2665.1|2665.4|2659.4|133
1712583900000|2024-04-08 13:45:00|2668.6|2662.6|2670.6|2664.6|2671.6|2665.6|2666.4|2660.4|84
1712584200000|2024-04-08 13:50:00|2670.9|2664.9|2661.9|2655.9|2671.6|2665.6|2661.4|2655.4|132
1712584500000|2024-04-08 13:55:00|2661.4|2655.4|2659.6|2653.6|2662.1|2656.1|2657.6|2651.6|156
1712584800000|2024-04-08 14:00:00|2659.4|2653.4|2652.6|2646.6|2659.6|2653.6|2651.4|2645.4|190
1712585100000|2024-04-08 14:05:00|2652.9|2646.9|2639.9|2633.9|2652.9|2646.9|2639.6|2633.6|218
1712585400000|2024-04-08 14:10:00|2640.4|2634.4|2643.1|2637.1|2643.1|2637.1|2637.3|2631.3|135
1712585700000|2024-04-08 14:15:00|2643.9|2637.9|2644.9|2638.9|2647.4|2641.4|2642.9|2636.9|145
1712586000000|2024-04-08 14:20:00|2645.1|2639.1|2648.4|2642.4|2650.1|2644.1|2645.1|2639.1|164
1712586300000|2024-04-08 14:25:00|2648.6|2642.6|2652.4|2646.4|2653.4|2647.4|2648.6|2642.6|78
1712586600000|2024-04-08 14:30:00|2652.6|2646.6|2657.4|2651.4|2657.9|2651.9|2650.4|2644.4|138
1712586900000|2024-04-08 14:35:00|2657.1|2651.1|2659.4|2653.4|2659.9|2653.9|2654.6|2648.6|93
1712587200000|2024-04-08 14:40:00|2659.6|2653.6|2657.6|2651.6|2661.1|2655.1|2656.6|2650.6|99
1712587500000|2024-04-08 14:45:00|2657.9|2651.9|2664.1|2658.1|2664.1|2658.1|2657.4|2651.4|97
1712587800000|2024-04-08 14:50:00|2664.4|2658.4|2665.4|2659.4|2665.6|2659.6|2662.6|2656.6|106
1712588100000|2024-04-08 14:55:00|2665.6|2659.6|2665.6|2659.6|2666.1|2660.1|2663.4|2657.4|107
1712588400000|2024-04-08 15:00:00|2665.1|2659.1|2668.4|2662.4|2668.6|2662.6|2662.9|2656.9|103
1712588700000|2024-04-08 15:05:00|2668.6|2662.6|2674.9|2668.9|2674.9|2668.9|2668.4|2662.4|138
1712589000000|2024-04-08 15:10:00|2674.6|2668.6|2672.9|2666.9|2674.9|2668.9|2670.1|2664.1|98
1712589300000|2024-04-08 15:15:00|2673.1|2667.1|2668.4|2662.4|2673.1|2667.1|2667.9|2661.9|71
1712589600000|2024-04-08 15:20:00|2668.6|2662.6|2662.1|2656.1|2670.9|2664.9|2661.9|2655.9|90
1712589900000|2024-04-08 15:25:00|2661.9|2655.9|2668.4|2662.4|2669.9|2663.9|2661.9|2655.9|120
1712590200000|2024-04-08 15:30:00|2667.9|2661.9|2669.4|2663.4|2671.9|2665.9|2667.6|2661.6|77
1712590500000|2024-04-08 15:35:00|2668.4|2662.4|2665.1|2659.1|2670.6|2664.6|2664.9|2658.9|116
1712590800000|2024-04-08 15:40:00|2664.9|2658.9|2659.6|2653.6|2664.9|2658.9|2659.1|2653.1|95
1712591100000|2024-04-08 15:45:00|2659.4|2653.4|2661.6|2655.6|2663.4|2657.4|2658.6|2652.6|72
1712591400000|2024-04-08 15:50:00|2661.4|2655.4|2660.9|2654.9|2663.6|2657.6|2659.1|2653.1|65
1712591700000|2024-04-08 15:55:00|2660.6|2654.6|2661.1|2655.1|2663.1|2657.1|2658.1|2652.1|69
1712592000000|2024-04-08 16:00:00|2660.9|2654.9|2661.4|2655.4|2661.9|2655.9|2658.6|2652.6|49
1712592300000|2024-04-08 16:05:00|2661.1|2655.1|2660.9|2654.9|2661.6|2655.6|2660.1|2654.1|40
1712592600000|2024-04-08 16:10:00|2660.6|2654.6|2658.6|2652.6|2661.4|2655.4|2658.4|2652.4|32
1712592900000|2024-04-08 16:15:00|2658.9|2652.9|2660.6|2654.6|2660.9|2654.9|2657.6|2651.6|36
1712593200000|2024-04-08 16:20:00|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.4|2654.4|29
1712593500000|2024-04-08 16:25:00|2661.1|2655.1|2661.1|2655.1|2661.6|2655.6|2660.9|2654.9|21
1712593800000|2024-04-08 16:30:00|2660.9|2654.9|2660.1|2654.1|2661.6|2655.6|2659.1|2653.1|24
1712594100000|2024-04-08 16:35:00|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2658.6|2652.6|23
1712594400000|2024-04-08 16:40:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2657.4|2651.4|23
1712594700000|2024-04-08 16:45:00|2659.1|2653.1|2659.1|2653.1|2660.1|2654.1|2658.9|2652.9|20
1712595000000|2024-04-08 16:50:00|2659.4|2653.4|2661.1|2655.1|2661.1|2655.1|2658.6|2652.6|32
1712595300000|2024-04-08 16:55:00|2661|2655|2661.8|2655.8|2662|2656|2660.8|2654.8|45
1712595600000|2024-04-08 17:00:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2660|2654|30
1712595900000|2024-04-08 17:05:00|2662.5|2656.5|2663.8|2657.8|2664|2658|2662.3|2656.3|45
1712596200000|2024-04-08 17:10:00|2663.5|2657.5|2664.3|2658.3|2664.5|2658.5|2663.3|2657.3|15
1712596500000|2024-04-08 17:15:00|2664|2658|2667.5|2661.5|2667.5|2661.5|2664|2658|23
1712596800000|2024-04-08 17:20:00|2668.1|2662.1|2667.5|2661.5|2668.3|2662.3|2666.8|2660.8|22
1712597100000|2024-04-08 17:25:00|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1712597400000|2024-04-08 17:30:00|2667.3|2661.3|2667.5|2661.5|2667.8|2661.8|2667.3|2661.3|8
1712597700000|2024-04-08 17:35:00|2667.3|2661.3|2669|2663|2669.8|2663.8|2667.3|2661.3|14
1712598000000|2024-04-08 17:40:00|2669.3|2663.3|2668.3|2662.3|2669.3|2663.3|2668|2662|13
1712598300000|2024-04-08 17:45:00|2668|2662|2668.4|2662.4|2668.4|2662.4|2667.6|2661.6|11
1712598600000|2024-04-08 17:50:00|2668.5|2662.5|2670|2664|2670.5|2664.5|2668.5|2662.5|11
1712598900000|2024-04-08 17:55:00|2669.9|2663.9|2676.3|2657.5|2676.3|2663.9|2669.9|2657.3|4
1712620800000|2024-04-09 00:00:00|2672.9|2666.9|2670.6|2664.6|2673|2667|2669.4|2663.4|36
1712621100000|2024-04-09 00:05:00|2670.9|2664.9|2671.5|2665.5|2672.8|2666.8|2669.8|2663.8|55
1712621400000|2024-04-09 00:10:00|2671.3|2665.3|2673.3|2667.3|2673.8|2667.8|2671.3|2665.3|43
1712621700000|2024-04-09 00:15:00|2673|2667|2670.8|2664.8|2673|2667|2670.8|2664.8|18
1712622000000|2024-04-09 00:20:00|2671|2665|2674.8|2668.8|2674.8|2668.8|2671|2665|20
1712622300000|2024-04-09 00:25:00|2674.5|2668.5|2673.3|2667.3|2674.8|2668.8|2672.5|2666.5|35
1712622600000|2024-04-09 00:30:00|2673.5|2667.5|2674.3|2668.3|2674.3|2668.3|2673|2667|27
1712622900000|2024-04-09 00:35:00|2674|2668|2675.5|2669.5|2676|2670|2673.5|2667.5|36
1712623200000|2024-04-09 00:40:00|2675.3|2669.3|2673.5|2667.5|2675.3|2669.3|2672.8|2666.8|20
1712623500000|2024-04-09 00:45:00|2673.8|2667.8|2676.5|2670.5|2676.5|2670.5|2673.8|2667.8|14
1712623800000|2024-04-09 00:50:00|2677.3|2671.3|2676|2670|2677.8|2671.8|2675.5|2669.5|19
1712624100000|2024-04-09 00:55:00|2675.8|2669.8|2673.3|2667.3|2676|2670|2673.3|2667.3|41
1712624400000|2024-04-09 01:00:00|2673.5|2667.5|2671.5|2665.5|2674.8|2668.8|2669.4|2663.4|210
1712624700000|2024-04-09 01:05:00|2671.8|2665.8|2665.8|2659.8|2672|2666|2664|2658|175
1712625000000|2024-04-09 01:10:00|2665.5|2659.5|2664.8|2658.8|2665.8|2659.8|2663.8|2657.8|131
1712625300000|2024-04-09 01:15:00|2664.5|2658.5|2662|2656|2667.3|2661.3|2661.8|2655.8|131
1712625600000|2024-04-09 01:20:00|2662.3|2656.3|2661.3|2655.3|2663.3|2657.3|2659.8|2653.8|124
1712625900000|2024-04-09 01:25:00|2661|2655|2668|2662|2668|2662|2659.8|2653.8|106
1712626200000|2024-04-09 01:30:00|2667.8|2661.8|2669|2663|2670.3|2664.3|2665.8|2659.8|170
1712626500000|2024-04-09 01:35:00|2668.8|2662.8|2667.8|2661.8|2669.5|2663.5|2665.8|2659.8|136
1712626800000|2024-04-09 01:40:00|2667.5|2661.5|2662.8|2656.8|2667.5|2661.5|2662.3|2656.3|98
1712627100000|2024-04-09 01:45:00|2662.5|2656.5|2665.5|2659.5|2665.5|2659.5|2661.3|2655.3|142
1712627400000|2024-04-09 01:50:00|2665.3|2659.3|2659.3|2653.3|2665.3|2659.3|2658.8|2652.8|139
1712627700000|2024-04-09 01:55:00|2659|2653|2657.5|2651.5|2659.8|2653.8|2657.3|2651.3|55
1712628000000|2024-04-09 02:00:00|2657.8|2651.8|2659.8|2653.8|2659.8|2653.8|2656.3|2650.3|67
1712628300000|2024-04-09 02:05:00|2659.5|2653.5|2655.5|2649.5|2659.8|2653.8|2655.3|2649.3|60
1712628600000|2024-04-09 02:10:00|2655.3|2649.3|2651|2645|2655.3|2649.3|2650.8|2644.8|73
1712628900000|2024-04-09 02:15:00|2651.3|2645.3|2651.5|2645.5|2653|2647|2651|2645|45
1712629200000|2024-04-09 02:20:00|2651.8|2645.8|2652.8|2646.8|2653|2647|2651.8|2645.8|20
1712629500000|2024-04-09 02:25:00|2652.5|2646.5|2653|2647|2653.3|2647.3|2652|2646|13
1712629800000|2024-04-09 02:30:00|2652.8|2646.8|2646.8|2640.8|2652.8|2646.8|2646.3|2640.3|107
1712630100000|2024-04-09 02:35:00|2646.3|2640.3|2648.8|2642.8|2649.3|2643.3|2645.5|2639.5|100
1712630400000|2024-04-09 02:40:00|2649|2643|2645.3|2639.3|2652.3|2646.3|2644.8|2638.8|98
1712630700000|2024-04-09 02:45:00|2645.5|2639.5|2647.3|2641.3|2648.8|2642.8|2645.3|2639.3|83
1712631000000|2024-04-09 02:50:00|2647|2641|2651.8|2645.8|2651.8|2645.8|2644.3|2638.3|91
1712631300000|2024-04-09 02:55:00|2652|2646|2649.3|2643.3|2652.3|2646.3|2648|2642|60
1712631600000|2024-04-09 03:00:00|2649.5|2643.5|2651.5|2645.5|2651.5|2645.5|2646.5|2640.5|85
1712631900000|2024-04-09 03:05:00|2651.8|2645.8|2648|2642|2653.5|2647.5|2648|2642|73
1712632200000|2024-04-09 03:10:00|2647.8|2641.8|2650.5|2644.5|2650.5|2644.5|2647.5|2641.5|43
1712632500000|2024-04-09 03:15:00|2650.3|2644.3|2652.8|2646.8|2652.8|2646.8|2649.8|2643.8|58
1712632800000|2024-04-09 03:20:00|2652.5|2646.5|2653.5|2647.5|2653.8|2647.8|2650.8|2644.8|73
1712633100000|2024-04-09 03:25:00|2653.3|2647.3|2655.3|2649.3|2657.3|2651.3|2652.5|2646.5|75
1712633400000|2024-04-09 03:30:00|2655.5|2649.5|2655.3|2649.3|2655.8|2649.8|2654.5|2648.5|30
1712633700000|2024-04-09 03:35:00|2655|2649|2656.5|2650.5|2656.8|2650.8|2655|2649|14
1712634000000|2024-04-09 03:40:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|6
1712634300000|2024-04-09 03:45:00|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|6
1712634600000|2024-04-09 03:50:00|2657.8|2651.8|2658.3|2652.3|2658.5|2652.5|2657|2651|13
1712634900000|2024-04-09 03:55:00|2658.5|2652.5|2656.5|2650.5|2658.5|2652.5|2656|2650|14
1712635200000|2024-04-09 04:00:00|2656.8|2650.8|2657.8|2651.8|2657.8|2651.8|2656.8|2650.8|7
1712635500000|2024-04-09 04:05:00|2658|2652|2659|2653|2659|2653|2658|2652|4
1712635800000|2024-04-09 04:10:00|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2658.3|2652.3|6
1712636100000|2024-04-09 04:15:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2657.8|2651.8|26
1712636400000|2024-04-09 04:20:00|2658|2652|2654.5|2648.5|2658|2652|2654.5|2648.5|15
1712636700000|2024-04-09 04:25:00|2654.3|2648.3|2655.5|2649.5|2655.8|2649.8|2653.3|2647.3|27
1712637000000|2024-04-09 04:30:00|2655.8|2649.8|2655|2649|2656.3|2650.3|2653.8|2647.8|33
1712637300000|2024-04-09 04:35:00|2655.3|2649.3|2655.5|2649.5|2656|2650|2655.3|2649.3|6
1712637600000|2024-04-09 04:40:00|2655.3|2649.3|2655|2649|2655.8|2649.8|2654.5|2648.5|20
1712637900000|2024-04-09 04:45:00|2654.8|2648.8|2653.5|2647.5|2655.5|2649.5|2653.5|2647.5|16
1712638200000|2024-04-09 04:50:00|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|5
1712638500000|2024-04-09 04:55:00|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|4
1712638800000|2024-04-09 05:00:00|2653.3|2647.3|2656.8|2650.8|2657.5|2651.5|2653.3|2647.3|30
1712639100000|2024-04-09 05:05:00|2656.5|2650.5|2657.3|2651.3|2657.8|2651.8|2656.5|2650.5|21
1712639400000|2024-04-09 05:10:00|2657|2651|2657.5|2651.5|2657.8|2651.8|2656.3|2650.3|16
1712639700000|2024-04-09 05:15:00|2657.3|2651.3|2658.5|2652.5|2658.5|2652.5|2657.3|2651.3|15
1712640000000|2024-04-09 05:20:00|2658.3|2652.3|2656.5|2650.5|2658.3|2652.3|2656.5|2650.5|7
1712640300000|2024-04-09 05:25:00|2656.3|2650.3|2655.3|2649.3|2656.5|2650.5|2655|2649|14
1712640600000|2024-04-09 05:30:00|2655|2649|2652.8|2646.8|2655|2649|2650.8|2644.8|128
1712640900000|2024-04-09 05:35:00|2652.5|2646.5|2654.8|2648.8|2656|2650|2651.8|2645.8|106
1712641200000|2024-04-09 05:40:00|2654.5|2648.5|2653.8|2647.8|2654.5|2648.5|2653.3|2647.3|60
1712641500000|2024-04-09 05:45:00|2653.5|2647.5|2656|2650|2656|2650|2651.8|2645.8|78
1712641800000|2024-04-09 05:50:00|2656.3|2650.3|2657.8|2651.8|2658.5|2652.5|2655|2649|54
1712642100000|2024-04-09 05:55:00|2657.5|2651.5|2653.8|2647.8|2657.5|2651.5|2652.8|2646.8|75
1712642400000|2024-04-09 06:00:00|2653.5|2647.5|2649.8|2643.8|2653.5|2647.5|2649.3|2643.3|119
1712642700000|2024-04-09 06:05:00|2650|2644|2651.8|2645.8|2652|2646|2649.5|2643.5|117
1712643000000|2024-04-09 06:10:00|2651.3|2645.3|2650.3|2644.3|2652.8|2646.8|2649.5|2643.5|71
1712643300000|2024-04-09 06:15:00|2650|2644|2645.8|2639.8|2651|2645|2645|2639|69
1712643600000|2024-04-09 06:20:00|2646|2640|2641.3|2635.3|2646|2640|2640.5|2634.5|80
1712643900000|2024-04-09 06:25:00|2641|2635|2644.8|2638.8|2644.8|2638.8|2639.5|2633.5|90
1712644200000|2024-04-09 06:30:00|2645.3|2639.3|2649.5|2643.5|2649.5|2643.5|2645|2639|111
1712644500000|2024-04-09 06:35:00|2649.8|2643.8|2646.8|2640.8|2650.5|2644.5|2646.8|2640.8|135
1712644800000|2024-04-09 06:40:00|2647|2641|2648.8|2642.8|2649.3|2643.3|2647|2641|130
1712645100000|2024-04-09 06:45:00|2648.5|2642.5|2648|2642|2650.5|2644.5|2647.8|2641.8|63
1712645400000|2024-04-09 06:50:00|2648.3|2642.3|2650|2644|2650.8|2644.8|2648.3|2642.3|88
1712645700000|2024-04-09 06:55:00|2650.3|2644.3|2650.8|2644.8|2652.1|2646.1|2648.4|2642.4|127
1712646000000|2024-04-09 07:00:00|2651.3|2645.3|2651.9|2645.9|2657.1|2651.1|2649.5|2643.5|143
1712646300000|2024-04-09 07:05:00|2651.6|2645.6|2640.9|2634.9|2652.4|2646.4|2640.3|2634.3|119
1712646600000|2024-04-09 07:10:00|2640.8|2634.8|2647.6|2641.6|2649.4|2643.4|2639.4|2633.4|127
1712646900000|2024-04-09 07:15:00|2647.9|2641.9|2650.6|2644.6|2651.6|2645.6|2647.6|2641.6|74
1712647200000|2024-04-09 07:20:00|2650.4|2644.4|2649.6|2643.6|2652.1|2646.1|2649.1|2643.1|60
1712647500000|2024-04-09 07:25:00|2649.9|2643.9|2652.4|2646.4|2652.6|2646.6|2649.6|2643.6|33
1712647800000|2024-04-09 07:30:00|2652.1|2646.1|2655.4|2649.4|2656.6|2650.6|2650.9|2644.9|56
1712648100000|2024-04-09 07:35:00|2655.6|2649.6|2655.4|2649.4|2656.4|2650.4|2652.9|2646.9|43
1712648400000|2024-04-09 07:40:00|2655.6|2649.6|2658.6|2652.6|2658.6|2652.6|2655.6|2649.6|27
1712648700000|2024-04-09 07:45:00|2658.4|2652.4|2660.9|2654.9|2660.9|2654.9|2658.4|2652.4|27
1712649000000|2024-04-09 07:50:00|2661.1|2655.1|2658.4|2652.4|2661.9|2655.9|2658.4|2652.4|29
1712649300000|2024-04-09 07:55:00|2658.9|2652.9|2657.9|2651.9|2660.6|2654.6|2657.6|2651.6|47
1712649600000|2024-04-09 08:00:00|2657.6|2651.6|2657.6|2651.6|2659.6|2653.6|2654.9|2648.9|174
1712649900000|2024-04-09 08:05:00|2657.9|2651.9|2653.9|2647.9|2661.6|2655.6|2653.9|2647.9|81
1712650200000|2024-04-09 08:10:00|2654.1|2648.1|2659.4|2653.4|2662.6|2656.6|2654.1|2648.1|85
1712650500000|2024-04-09 08:15:00|2659.1|2653.1|2656.4|2650.4|2660.1|2654.1|2655.6|2649.6|68
1712650800000|2024-04-09 08:20:00|2656.1|2650.1|2652.6|2646.6|2656.1|2650.1|2651.1|2645.1|66
1712651100000|2024-04-09 08:25:00|2652.4|2646.4|2652.9|2646.9|2653.1|2647.1|2650.4|2644.4|69
1712651400000|2024-04-09 08:30:00|2653.1|2647.1|2657.9|2651.9|2659.1|2653.1|2652.9|2646.9|69
1712651700000|2024-04-09 08:35:00|2657.6|2651.6|2661.1|2655.1|2661.4|2655.4|2656.9|2650.9|51
1712652000000|2024-04-09 08:40:00|2660.9|2654.9|2661.6|2655.6|2662.4|2656.4|2660.6|2654.6|47
1712652300000|2024-04-09 08:45:00|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.4|2655.4|25
1712652600000|2024-04-09 08:50:00|2663.1|2657.1|2666.4|2660.4|2666.9|2660.9|2662.9|2656.9|51
1712652900000|2024-04-09 08:55:00|2666.1|2660.1|2671.1|2665.1|2671.6|2665.6|2665.9|2659.9|46
1712653200000|2024-04-09 09:00:00|2671.4|2665.4|2672.9|2666.9|2674.4|2668.4|2671.4|2665.4|57
1712653500000|2024-04-09 09:05:00|2673.1|2667.1|2699.3|2685.5|2700.3|2685.5|2671.1|2665.1|66
1712653800000|2024-04-09 09:10:00|2701.6|2695.6|2715.8|2709.8|2729.6|2723.6|2691.4|2685.4|159
1712654100000|2024-04-09 09:15:00|2716|2710|2704.5|2698.5|2716.8|2710.8|2696.9|2690.9|148
1712654400000|2024-04-09 09:20:00|2704.3|2698.3|2713.6|2707.6|2715.4|2709.4|2704.1|2698.1|116
1712654700000|2024-04-09 09:25:00|2713.4|2707.4|2720.1|2714.1|2720.1|2714.1|2710.4|2704.4|96
1712655000000|2024-04-09 09:30:00|2720.4|2714.4|2711.1|2705.1|2720.4|2714.4|2711.1|2705.1|87
1712655300000|2024-04-09 09:35:00|2711.4|2705.4|2707.1|2701.1|2715.4|2709.4|2706.9|2700.9|65
1712655600000|2024-04-09 09:40:00|2707.4|2701.4|2708.6|2702.6|2709.6|2703.6|2706.9|2700.9|39
1712655900000|2024-04-09 09:45:00|2708.4|2702.4|2705.1|2699.1|2709.9|2703.9|2704.6|2698.6|68
1712656200000|2024-04-09 09:50:00|2704.9|2698.9|2698.9|2692.9|2707.4|2701.4|2697.4|2691.4|50
1712656500000|2024-04-09 09:55:00|2699.1|2693.1|2702.4|2696.4|2703.1|2697.1|2698.4|2692.4|65
1712656800000|2024-04-09 10:00:00|2702.6|2696.6|2703.9|2697.9|2706.9|2700.9|2700.4|2694.4|71
1712657100000|2024-04-09 10:05:00|2703.6|2697.6|2705.1|2699.1|2705.9|2699.9|2703.1|2697.1|28
1712657400000|2024-04-09 10:10:00|2705.4|2699.4|2704.9|2698.9|2706.1|2700.1|2703.6|2697.6|30
1712657700000|2024-04-09 10:15:00|2705.1|2699.1|2705.6|2699.6|2707.6|2701.6|2703.9|2697.9|38
1712658000000|2024-04-09 10:20:00|2705.9|2699.9|2708.9|2702.9|2711.9|2705.9|2705.9|2699.9|57
1712658300000|2024-04-09 10:25:00|2709.4|2703.4|2706.9|2700.9|2709.4|2703.4|2706.1|2700.1|37
1712658600000|2024-04-09 10:30:00|2706.6|2700.6|2705.6|2699.6|2707.9|2701.9|2703.9|2697.9|69
1712658900000|2024-04-09 10:35:00|2705.4|2699.4|2705.9|2699.9|2706.6|2700.6|2703.6|2697.6|42
1712659200000|2024-04-09 10:40:00|2705.6|2699.6|2705.6|2699.6|2707.4|2701.4|2704.6|2698.6|41
1712659500000|2024-04-09 10:45:00|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2703.9|2697.9|35
1712659800000|2024-04-09 10:50:00|2704.9|2698.9|2707.1|2701.1|2707.6|2701.6|2704.1|2698.1|49
1712660100000|2024-04-09 10:55:00|2707.4|2701.4|2705.6|2699.6|2707.6|2701.6|2704.9|2698.9|50
1712660400000|2024-04-09 11:00:00|2705.9|2699.9|2709.4|2703.4|2710.4|2704.4|2705.9|2699.9|47
1712660700000|2024-04-09 11:05:00|2709.9|2703.9|2707.6|2701.6|2710.4|2704.4|2706.6|2700.6|57
1712661000000|2024-04-09 11:10:00|2707.9|2701.9|2708.9|2702.9|2709.4|2703.4|2706.9|2700.9|43
1712661300000|2024-04-09 11:15:00|2709.1|2703.1|2703.1|2697.1|2709.4|2703.4|2702.1|2696.1|51
1712661600000|2024-04-09 11:20:00|2703.4|2697.4|2701.6|2695.6|2703.6|2697.6|2701.1|2695.1|60
1712661900000|2024-04-09 11:25:00|2701.4|2695.4|2699.4|2693.4|2701.4|2695.4|2698.9|2692.9|50
1712662200000|2024-04-09 11:30:00|2699.6|2693.6|2701.4|2695.4|2702.1|2696.1|2699.4|2693.4|46
1712662500000|2024-04-09 11:35:00|2701.6|2695.6|2702.9|2696.9|2705.4|2699.4|2701.1|2695.1|61
1712662800000|2024-04-09 11:40:00|2703.1|2697.1|2703.1|2697.1|2704.4|2698.4|2701.9|2695.9|39
1712663100000|2024-04-09 11:45:00|2702.9|2696.9|2703.1|2697.1|2705.4|2699.4|2702.9|2696.9|49
1712663400000|2024-04-09 11:50:00|2703.4|2697.4|2701.6|2695.6|2703.6|2697.6|2699.9|2693.9|79
1712663700000|2024-04-09 11:55:00|2701.4|2695.4|2702.4|2696.4|2704.9|2698.9|2701.1|2695.1|92
1712664000000|2024-04-09 12:00:00|2702.1|2696.1|2699.6|2693.6|2702.6|2696.6|2697.9|2691.9|69
1712664300000|2024-04-09 12:05:00|2699.9|2693.9|2703.9|2697.9|2704.6|2698.6|2699.9|2693.9|61
1712664600000|2024-04-09 12:10:00|2704.1|2698.1|2708.4|2702.4|2709.6|2703.6|2703.4|2697.4|77
1712664900000|2024-04-09 12:15:00|2708.6|2702.6|2710.1|2704.1|2711.6|2705.6|2707.6|2701.6|69
1712665200000|2024-04-09 12:20:00|2710.6|2704.6|2705.9|2699.9|2711.1|2705.1|2705.4|2699.4|82
1712665500000|2024-04-09 12:25:00|2705.6|2699.6|2708.4|2702.4|2708.9|2702.9|2705.4|2699.4|71
1712665800000|2024-04-09 12:30:00|2708.6|2702.6|2709.4|2703.4|2711.6|2705.6|2708.1|2702.1|44
1712666100000|2024-04-09 12:35:00|2709.6|2703.6|2708.4|2702.4|2709.6|2703.6|2705.6|2699.6|87
1712666400000|2024-04-09 12:40:00|2708.6|2702.6|2706.6|2700.6|2708.6|2702.6|2705.6|2699.6|64
1712666700000|2024-04-09 12:45:00|2706.9|2700.9|2707.4|2701.4|2707.6|2701.6|2705.1|2699.1|67
1712667000000|2024-04-09 12:50:00|2707.6|2701.6|2707.1|2701.1|2709.4|2703.4|2705.9|2699.9|99
1712667300000|2024-04-09 12:55:00|2706.9|2700.9|2704.6|2698.6|2707.6|2701.6|2703.6|2697.6|97
1712667600000|2024-04-09 13:00:00|2704.1|2698.1|2713.4|2707.4|2714.4|2708.4|2702.1|2696.1|282
1712667900000|2024-04-09 13:05:00|2713.1|2707.1|2707.4|2701.4|2713.9|2707.9|2707.4|2701.4|189
1712668200000|2024-04-09 13:10:00|2707.6|2701.6|2703.6|2697.6|2708.1|2702.1|2701.1|2695.1|211
1712668500000|2024-04-09 13:15:00|2703.9|2697.9|2704.4|2698.4|2706.4|2700.4|2701.9|2695.9|120
1712668800000|2024-04-09 13:20:00|2704.6|2698.6|2711.1|2705.1|2711.6|2705.6|2704.6|2698.6|95
1712669100000|2024-04-09 13:25:00|2711.4|2705.4|2721.1|2715.1|2721.1|2715.1|2711.1|2705.1|114
1712669400000|2024-04-09 13:30:00|2721.4|2715.4|2722.9|2716.9|2723.1|2717.1|2719.4|2713.4|139
1712669700000|2024-04-09 13:35:00|2722.6|2716.6|2724.1|2718.1|2725.4|2719.4|2719.4|2713.4|132
1712670000000|2024-04-09 13:40:00|2724.4|2718.4|2719.6|2713.6|2725.4|2719.4|2719.4|2713.4|134
1712670300000|2024-04-09 13:45:00|2719.9|2713.9|2721.9|2715.9|2722.6|2716.6|2718.4|2712.4|108
1712670600000|2024-04-09 13:50:00|2721.6|2715.6|2712.6|2706.6|2722.4|2716.4|2711.1|2705.1|111
1712670900000|2024-04-09 13:55:00|2712.4|2706.4|2711.9|2705.9|2712.6|2706.6|2709.1|2703.1|118
1712671200000|2024-04-09 14:00:00|2711.6|2705.6|2713.4|2707.4|2715.1|2709.1|2708.1|2702.1|112
1712671500000|2024-04-09 14:05:00|2713.6|2707.6|2715.1|2709.1|2715.9|2709.9|2711.9|2705.9|106
1712671800000|2024-04-09 14:10:00|2714.9|2708.9|2717.6|2711.6|2718.1|2712.1|2714.9|2708.9|78
1712672100000|2024-04-09 14:15:00|2717.9|2711.9|2719.6|2713.6|2723.1|2717.1|2716.9|2710.9|79
1712672400000|2024-04-09 14:20:00|2719.4|2713.4|2715.6|2709.6|2720.6|2714.6|2715.4|2709.4|109
1712672700000|2024-04-09 14:25:00|2715.4|2709.4|2711.4|2705.4|2716.9|2710.9|2710.6|2704.6|76
1712673000000|2024-04-09 14:30:00|2711.6|2705.6|2704.9|2698.9|2714.6|2708.6|2704.6|2698.6|138
1712673300000|2024-04-09 14:35:00|2704.6|2698.6|2694.8|2688.8|2704.9|2698.9|2694.6|2688.6|222
1712673600000|2024-04-09 14:40:00|2694.5|2688.5|2683.6|2677.6|2694.8|2688.8|2682.6|2676.6|238
1712673900000|2024-04-09 14:45:00|2683.9|2677.9|2688.9|2682.9|2691.6|2685.6|2683.9|2677.9|172
1712674200000|2024-04-09 14:50:00|2688.4|2682.4|2697.1|2691.1|2698.9|2692.9|2688.4|2682.4|185
1712674500000|2024-04-09 14:55:00|2696.9|2690.9|2695.9|2689.9|2700.1|2694.1|2694.6|2688.6|161
1712674800000|2024-04-09 15:00:00|2696.1|2690.1|2698.4|2692.4|2704.1|2698.1|2696.1|2690.1|227
1712675100000|2024-04-09 15:05:00|2698.6|2692.6|2692.4|2686.4|2699.1|2693.1|2692.4|2686.4|141
1712675400000|2024-04-09 15:10:00|2692.1|2686.1|2693.1|2687.1|2694.9|2688.9|2686.6|2680.6|117
1712675700000|2024-04-09 15:15:00|2693.4|2687.4|2699.1|2693.1|2699.6|2693.6|2693.4|2687.4|88
1712676000000|2024-04-09 15:20:00|2699.4|2693.4|2696.6|2690.6|2699.4|2693.4|2695.9|2689.9|88
1712676300000|2024-04-09 15:25:00|2696.9|2690.9|2703.3|2697.3|2703.3|2697.3|2695.1|2689.1|122
1712676600000|2024-04-09 15:30:00|2703.5|2697.5|2705.6|2699.6|2707.1|2701.1|2700.1|2694.1|83
1712676900000|2024-04-09 15:35:00|2705.4|2699.4|2713.6|2707.6|2715.6|2709.6|2705.4|2699.4|164
1712677200000|2024-04-09 15:40:00|2713.9|2707.9|2711.4|2705.4|2714.9|2708.9|2710.4|2704.4|80
1712677500000|2024-04-09 15:45:00|2711.6|2705.6|2712.6|2706.6|2712.6|2706.6|2711.4|2705.4|66
1712677800000|2024-04-09 15:50:00|2712.4|2706.4|2712.1|2706.1|2713.1|2707.1|2710.1|2704.1|54
1712678100000|2024-04-09 15:55:00|2712.4|2706.4|2710.9|2704.9|2712.6|2706.6|2708.4|2702.4|39
1712678400000|2024-04-09 16:00:00|2711.1|2705.1|2711.1|2705.1|2711.9|2705.9|2709.9|2703.9|31
1712678700000|2024-04-09 16:05:00|2710.9|2704.9|2712.1|2706.1|2712.1|2706.1|2710.6|2704.6|22
1712679000000|2024-04-09 16:10:00|2712.4|2706.4|2712.1|2706.1|2713.1|2707.1|2712.1|2706.1|11
1712679300000|2024-04-09 16:15:00|2712.4|2706.4|2712.9|2706.9|2713.6|2707.6|2711.6|2705.6|19
1712679600000|2024-04-09 16:20:00|2713.1|2707.1|2714.4|2708.4|2714.6|2708.6|2713.1|2707.1|21
1712679900000|2024-04-09 16:25:00|2714.6|2708.6|2713.1|2707.1|2714.6|2708.6|2712.4|2706.4|15
1712680200000|2024-04-09 16:30:00|2713.4|2707.4|2714.9|2708.9|2714.9|2708.9|2712.6|2706.6|44
1712680500000|2024-04-09 16:35:00|2715.1|2709.1|2713.6|2707.6|2715.1|2709.1|2713.4|2707.4|21
1712680800000|2024-04-09 16:40:00|2713.4|2707.4|2710.9|2704.9|2714.6|2708.6|2710.9|2704.9|41
1712681100000|2024-04-09 16:45:00|2710.6|2704.6|2712.4|2706.4|2712.9|2706.9|2710.6|2704.6|44
1712681400000|2024-04-09 16:50:00|2712.6|2706.6|2712.9|2706.9|2713.9|2707.9|2711.6|2705.6|36
1712681700000|2024-04-09 16:55:00|2713.1|2707.1|2717.5|2711.5|2717.5|2711.5|2713|2707|24
1712682000000|2024-04-09 17:00:00|2717.3|2711.3|2715.5|2709.5|2717.3|2711.3|2714.8|2708.8|30
1712682300000|2024-04-09 17:05:00|2715.8|2709.8|2717.1|2711.1|2717.4|2711.4|2715|2709|17
1712682600000|2024-04-09 17:10:00|2718.1|2712.1|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|12
1712682900000|2024-04-09 17:15:00|2717.5|2711.5|2716.5|2710.5|2718|2712|2716.5|2710.5|25
1712683200000|2024-04-09 17:20:00|2716.8|2710.8|2716|2710|2717.4|2711.4|2716|2710|13
1712683500000|2024-04-09 17:25:00|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1712683800000|2024-04-09 17:30:00|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.5|2709.5|12
1712684100000|2024-04-09 17:35:00|2715.5|2709.5|2714.8|2708.8|2715.5|2709.5|2712.8|2706.8|13
1712684400000|2024-04-09 17:40:00|2714.9|2708.9|2715.3|2709.3|2715.3|2709.3|2714.9|2708.9|5
1712684700000|2024-04-09 17:45:00|2715.5|2709.5|2713.4|2707.4|2715.5|2709.5|2713.4|2707.4|9
1712685000000|2024-04-09 17:50:00|2713.5|2707.5|2714.6|2708.6|2714.6|2708.6|2712.3|2706.3|17
1712685300000|2024-04-09 17:55:00|2721|2702.3|2719.3|2700.5|2721|2702.3|2719.3|2700.5|6
1712707200000|2024-04-10 00:00:00|2718|2712|2718.9|2712.9|2719|2713|2718|2712|8
1712707500000|2024-04-10 00:05:00|2718.8|2712.8|2717.5|2711.5|2719.1|2713.1|2716.8|2710.8|33
1712707800000|2024-04-10 00:10:00|2717.3|2711.3|2719.5|2713.5|2721.3|2715.3|2717.3|2711.3|31
1712708100000|2024-04-10 00:15:00|2719.3|2713.3|2720.3|2714.3|2720.3|2714.3|2717|2711|28
1712708400000|2024-04-10 00:20:00|2720.5|2714.5|2721|2715|2721.5|2715.5|2719.5|2713.5|29
1712708700000|2024-04-10 00:25:00|2720.8|2714.8|2720|2714|2722.3|2716.3|2720|2714|14
1712709000000|2024-04-10 00:30:00|2719.8|2713.8|2719.5|2713.5|2721|2715|2718.8|2712.8|26
1712709300000|2024-04-10 00:35:00|2719.3|2713.3|2720.8|2714.8|2720.8|2714.8|2719.3|2713.3|11
1712709600000|2024-04-10 00:40:00|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720.3|2714.3|15
1712709900000|2024-04-10 00:45:00|2721.5|2715.5|2722.8|2716.8|2722.8|2716.8|2721.3|2715.3|19
1712710200000|2024-04-10 00:50:00|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2720.5|2714.5|16
1712710500000|2024-04-10 00:55:00|2722.8|2716.8|2722.3|2716.3|2723.8|2717.8|2721.5|2715.5|27
1712710800000|2024-04-10 01:00:00|2721.8|2715.8|2717.5|2711.5|2723.3|2717.3|2716.5|2710.5|151
1712711100000|2024-04-10 01:05:00|2717.8|2711.8|2722.5|2716.5|2725.3|2719.3|2717.8|2711.8|178
1712711400000|2024-04-10 01:10:00|2722.8|2716.8|2717.5|2711.5|2724.8|2718.8|2717.3|2711.3|207
1712711700000|2024-04-10 01:15:00|2717.3|2711.3|2715.8|2709.8|2718|2712|2714.8|2708.8|176
1712712000000|2024-04-10 01:20:00|2716|2710|2721.5|2715.5|2724.5|2718.5|2715|2709|153
1712712300000|2024-04-10 01:25:00|2721.3|2715.3|2717.8|2711.8|2721.8|2715.8|2717.5|2711.5|97
1712712600000|2024-04-10 01:30:00|2718|2712|2720.8|2714.8|2720.8|2714.8|2716.8|2710.8|160
1712712900000|2024-04-10 01:35:00|2721.3|2715.3|2731|2725|2731|2725|2721|2715|129
1712713200000|2024-04-10 01:40:00|2731.3|2725.3|2733.5|2727.5|2734.5|2728.5|2730.3|2724.3|102
1712713500000|2024-04-10 01:45:00|2733.3|2727.3|2733|2727|2734.8|2728.8|2732.8|2726.8|76
1712713800000|2024-04-10 01:50:00|2733.3|2727.3|2733.8|2727.8|2734.8|2728.8|2732.5|2726.5|104
1712714100000|2024-04-10 01:55:00|2734|2728|2738|2732|2739.5|2733.5|2733.5|2727.5|92
1712714400000|2024-04-10 02:00:00|2737.8|2731.8|2733|2727|2738.3|2732.3|2732.8|2726.8|166
1712714700000|2024-04-10 02:05:00|2732.8|2726.8|2727.5|2721.5|2733|2727|2724.8|2718.8|145
1712715000000|2024-04-10 02:10:00|2727.3|2721.3|2721.8|2715.8|2727.5|2721.5|2721.8|2715.8|101
1712715300000|2024-04-10 02:15:00|2721.5|2715.5|2723.8|2717.8|2725.3|2719.3|2721.5|2715.5|63
1712715600000|2024-04-10 02:20:00|2723.5|2717.5|2724.5|2718.5|2725.3|2719.3|2723.3|2717.3|39
1712715900000|2024-04-10 02:25:00|2724.3|2718.3|2724|2718|2724.5|2718.5|2722.5|2716.5|51
1712716200000|2024-04-10 02:30:00|2723.8|2717.8|2729|2723|2730|2724|2722.5|2716.5|102
1712716500000|2024-04-10 02:35:00|2728.8|2722.8|2729|2723|2730.5|2724.5|2727|2721|91
1712716800000|2024-04-10 02:40:00|2729.3|2723.3|2727.8|2721.8|2729.5|2723.5|2726.8|2720.8|143
1712717100000|2024-04-10 02:45:00|2728|2722|2728.5|2722.5|2728.8|2722.8|2726.8|2720.8|87
1712717400000|2024-04-10 02:50:00|2728.3|2722.3|2731.8|2725.8|2732|2726|2727.3|2721.3|51
1712717700000|2024-04-10 02:55:00|2732|2726|2732.8|2726.8|2732.8|2726.8|2731.3|2725.3|28
1712718000000|2024-04-10 03:00:00|2733.3|2727.3|2736.8|2730.8|2737.5|2731.5|2732.8|2726.8|54
1712718300000|2024-04-10 03:05:00|2737|2731|2737.5|2731.5|2739|2733|2735.3|2729.3|75
1712718600000|2024-04-10 03:10:00|2737.3|2731.3|2738.3|2732.3|2738.8|2732.8|2735|2729|63
1712718900000|2024-04-10 03:15:00|2738.5|2732.5|2736.5|2730.5|2738.5|2732.5|2736.5|2730.5|44
1712719200000|2024-04-10 03:20:00|2736.8|2730.8|2735.5|2729.5|2738.5|2732.5|2734.5|2728.5|62
1712719500000|2024-04-10 03:25:00|2735.8|2729.8|2736.8|2730.8|2739.3|2733.3|2735.8|2729.8|61
1712719800000|2024-04-10 03:30:00|2737|2731|2737.8|2731.8|2738.5|2732.5|2736.8|2730.8|28
1712720100000|2024-04-10 03:35:00|2738|2732|2738|2732|2738.5|2732.5|2737.3|2731.3|20
1712720400000|2024-04-10 03:40:00|2737.8|2731.8|2738.8|2732.8|2739.5|2733.5|2737.8|2731.8|14
1712720700000|2024-04-10 03:45:00|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738|2732|6
1712721000000|2024-04-10 03:50:00|2739.5|2733.5|2739.5|2733.5|2739.8|2733.8|2738.8|2732.8|12
1712721300000|2024-04-10 03:55:00|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.5|2732.5|12
1712721900000|2024-04-10 04:05:00|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|4
1712722200000|2024-04-10 04:10:00|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1712722500000|2024-04-10 04:15:00|2739.3|2733.3|2740.3|2734.3|2740.3|2734.3|2738.3|2732.3|17
1712722800000|2024-04-10 04:20:00|2740|2734|2740.5|2734.5|2740.5|2734.5|2739.8|2733.8|5
1712723100000|2024-04-10 04:25:00|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1712723400000|2024-04-10 04:30:00|2740|2734|2740.5|2734.5|2740.8|2734.8|2739.5|2733.5|11
1712723700000|2024-04-10 04:35:00|2740.8|2734.8|2745.5|2739.5|2745.5|2739.5|2740.8|2734.8|22
1712724000000|2024-04-10 04:40:00|2745.8|2739.8|2746|2740|2747|2741|2745.8|2739.8|13
1712724300000|2024-04-10 04:45:00|2745.8|2739.8|2744.8|2738.8|2747.3|2741.3|2744.8|2738.8|12
1712724600000|2024-04-10 04:50:00|2745|2739|2744.5|2738.5|2746|2740|2744.3|2738.3|14
1712724900000|2024-04-10 04:55:00|2744.3|2738.3|2743.8|2737.8|2744.8|2738.8|2743.8|2737.8|17
1712725200000|2024-04-10 05:00:00|2743.5|2737.5|2743.3|2737.3|2743.8|2737.8|2742.3|2736.3|34
1712725500000|2024-04-10 05:05:00|2743|2737|2743.8|2737.8|2744|2738|2742.3|2736.3|30
1712725800000|2024-04-10 05:10:00|2744|2738|2742.5|2736.5|2745.3|2739.3|2742.5|2736.5|27
1712726100000|2024-04-10 05:15:00|2742.8|2736.8|2743|2737|2744.5|2738.5|2742.8|2736.8|25
1712726400000|2024-04-10 05:20:00|2742.8|2736.8|2743.5|2737.5|2744.3|2738.3|2742.8|2736.8|12
1712726700000|2024-04-10 05:25:00|2743.8|2737.8|2743.5|2737.5|2744.8|2738.8|2743.5|2737.5|15
1712727000000|2024-04-10 05:30:00|2743.8|2737.8|2746.8|2740.8|2748.5|2742.5|2743.3|2737.3|100
1712727300000|2024-04-10 05:35:00|2747|2741|2748.5|2742.5|2748.5|2742.5|2746|2740|82
1712727600000|2024-04-10 05:40:00|2748.8|2742.8|2748.5|2742.5|2753.1|2747.1|2747.3|2741.3|127
1712727900000|2024-04-10 05:45:00|2747.8|2741.8|2744|2738|2748|2742|2743.5|2737.5|132
1712728200000|2024-04-10 05:50:00|2744.3|2738.3|2739.8|2733.8|2744.8|2738.8|2739|2733|102
1712728500000|2024-04-10 05:55:00|2739.5|2733.5|2733.8|2727.8|2740.8|2734.8|2733.8|2727.8|68
1712728800000|2024-04-10 06:00:00|2734.3|2728.3|2737.5|2731.5|2738.3|2732.3|2733.8|2727.8|33
1712729100000|2024-04-10 06:05:00|2737.3|2731.3|2738.3|2732.3|2738.3|2732.3|2736|2730|46
1712729400000|2024-04-10 06:10:00|2738|2732|2737.8|2731.8|2738.5|2732.5|2736.5|2730.5|29
1712729700000|2024-04-10 06:15:00|2737.5|2731.5|2740.8|2734.8|2740.8|2734.8|2737.5|2731.5|26
1712730000000|2024-04-10 06:20:00|2740.5|2734.5|2741.5|2735.5|2743|2737|2739.5|2733.5|46
1712730300000|2024-04-10 06:25:00|2742|2736|2743.8|2737.8|2743.8|2737.8|2741.8|2735.8|26
1712730600000|2024-04-10 06:30:00|2743.5|2737.5|2743.8|2737.8|2744.8|2738.8|2743.3|2737.3|23
1712730900000|2024-04-10 06:35:00|2743.5|2737.5|2745.5|2739.5|2745.5|2739.5|2743.3|2737.3|34
1712731200000|2024-04-10 06:40:00|2745.8|2739.8|2748|2742|2749.3|2743.3|2745.8|2739.8|96
1712731500000|2024-04-10 06:45:00|2748.3|2742.3|2756.8|2750.8|2758.5|2752.5|2748|2742|99
1712731800000|2024-04-10 06:50:00|2757|2751|2755|2749|2760|2754|2754|2748|122
1712732100000|2024-04-10 06:55:00|2755.1|2749.1|2755.1|2749.1|2756.1|2750.1|2753.1|2747.1|130
1712732400000|2024-04-10 07:00:00|2754.9|2748.9|2769.4|2763.4|2769.4|2763.4|2754.1|2748.1|138
1712732700000|2024-04-10 07:05:00|2769.1|2763.1|2757.3|2751.3|2769.1|2763.1|2754.4|2748.4|100
1712733000000|2024-04-10 07:10:00|2756.9|2750.9|2761.1|2755.1|2761.6|2755.6|2756.6|2750.6|73
1712733300000|2024-04-10 07:15:00|2760.9|2754.9|2757.6|2751.6|2760.9|2754.9|2755.1|2749.1|84
1712733600000|2024-04-10 07:20:00|2757.9|2751.9|2763.4|2757.4|2764.4|2758.4|2757.6|2751.6|55
1712733900000|2024-04-10 07:25:00|2763.6|2757.6|2763.9|2757.9|2764.4|2758.4|2760.9|2754.9|38
1712734200000|2024-04-10 07:30:00|2763.6|2757.6|2774.9|2768.9|2774.9|2768.9|2763.6|2757.6|68
1712734500000|2024-04-10 07:35:00|2774.6|2768.6|2776.6|2770.6|2778.6|2772.6|2774.6|2768.6|57
1712734800000|2024-04-10 07:40:00|2776.9|2770.9|2772.1|2766.1|2776.9|2770.9|2772.1|2766.1|48
1712735100000|2024-04-10 07:45:00|2772.4|2766.4|2769.4|2763.4|2772.4|2766.4|2768.4|2762.4|53
1712735400000|2024-04-10 07:50:00|2769.1|2763.1|2769.9|2763.9|2770.6|2764.6|2768.6|2762.6|33
1712735700000|2024-04-10 07:55:00|2769.6|2763.6|2773.5|2767.5|2774.4|2768.4|2769.4|2763.4|48
1712736000000|2024-04-10 08:00:00|2773.8|2767.8|2782.6|2776.6|2782.9|2776.9|2773.8|2767.8|85
1712736300000|2024-04-10 08:05:00|2782.9|2776.9|2778.1|2772.1|2785.1|2779.1|2776.9|2770.9|83
1712736600000|2024-04-10 08:10:00|2777.9|2771.9|2775.9|2769.9|2778.1|2772.1|2770.1|2764.1|74
1712736900000|2024-04-10 08:15:00|2775.6|2769.6|2774.4|2768.4|2775.9|2769.9|2773.4|2767.4|57
1712737200000|2024-04-10 08:20:00|2774.1|2768.1|2776.9|2770.9|2778.1|2772.1|2773.1|2767.1|55
1712737500000|2024-04-10 08:25:00|2776.4|2770.4|2778.9|2772.9|2780.6|2774.6|2775.4|2769.4|56
1712737800000|2024-04-10 08:30:00|2778.6|2772.6|2778.4|2772.4|2781.4|2775.4|2777.6|2771.6|55
1712738100000|2024-04-10 08:35:00|2778.1|2772.1|2773.9|2767.9|2778.9|2772.9|2772.1|2766.1|64
1712738400000|2024-04-10 08:40:00|2773.6|2767.6|2773.9|2767.9|2774.1|2768.1|2772.9|2766.9|25
1712738700000|2024-04-10 08:45:00|2773.6|2767.6|2779.4|2773.4|2779.6|2773.6|2773.1|2767.1|43
1712739000000|2024-04-10 08:50:00|2779.1|2773.1|2786.3|2780.3|2791.1|2785.1|2779.1|2773.1|73
1712739300000|2024-04-10 08:55:00|2786.5|2780.5|2786.9|2780.9|2788.9|2782.9|2784.6|2778.6|48
1712739600000|2024-04-10 09:00:00|2787.1|2781.1|2787.1|2781.1|2790.1|2784.1|2783.1|2777.1|65
1712739900000|2024-04-10 09:05:00|2786.9|2780.9|2787.9|2781.9|2789.6|2783.6|2785.4|2779.4|54
1712740200000|2024-04-10 09:10:00|2787.6|2781.6|2792.6|2786.6|2792.9|2786.9|2787.6|2781.6|53
1712740500000|2024-04-10 09:15:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2790.1|2784.1|72
1712740800000|2024-04-10 09:20:00|2792.4|2786.4|2788.6|2782.6|2792.6|2786.6|2785.4|2779.4|84
1712741100000|2024-04-10 09:25:00|2788.4|2782.4|2784.9|2778.9|2789.6|2783.6|2783.1|2777.1|92
1712741400000|2024-04-10 09:30:00|2784.6|2778.6|2777.1|2771.1|2784.6|2778.6|2776.9|2770.9|76
1712741700000|2024-04-10 09:35:00|2776.4|2770.4|2776.1|2770.1|2779.4|2773.4|2775.9|2769.9|43
1712742000000|2024-04-10 09:40:00|2775.9|2769.9|2777.1|2771.1|2777.9|2771.9|2774.9|2768.9|33
1712742300000|2024-04-10 09:45:00|2777.4|2771.4|2777.1|2771.1|2777.6|2771.6|2775.9|2769.9|36
1712742600000|2024-04-10 09:50:00|2776.9|2770.9|2778.9|2772.9|2779.1|2773.1|2774.9|2768.9|42
1712742900000|2024-04-10 09:55:00|2779.1|2773.1|2778.9|2772.9|2780.1|2774.1|2778.1|2772.1|35
1712743200000|2024-04-10 10:00:00|2778.6|2772.6|2779.4|2773.4|2780.6|2774.6|2776.1|2770.1|74
1712743500000|2024-04-10 10:05:00|2779.6|2773.6|2771.9|2765.9|2780.6|2774.6|2770.4|2764.4|88
1712743800000|2024-04-10 10:10:00|2770.6|2764.6|2770.9|2764.9|2772.9|2766.9|2767.6|2761.6|67
1712744100000|2024-04-10 10:15:00|2770.6|2764.6|2773.1|2767.1|2773.6|2767.6|2770.6|2764.6|55
1712744400000|2024-04-10 10:20:00|2772.9|2766.9|2774.6|2768.6|2776.9|2770.9|2772.1|2766.1|80
1712744700000|2024-04-10 10:25:00|2774.4|2768.4|2772.4|2766.4|2775.1|2769.1|2771.1|2765.1|50
1712745000000|2024-04-10 10:30:00|2772.6|2766.6|2779.9|2773.9|2779.9|2773.9|2772.4|2766.4|47
1712745300000|2024-04-10 10:35:00|2779.4|2773.4|2781.1|2775.1|2781.1|2775.1|2777.6|2771.6|37
1712745600000|2024-04-10 10:40:00|2781.4|2775.4|2772.9|2766.9|2781.4|2775.4|2767.1|2761.1|83
1712745900000|2024-04-10 10:45:00|2773.1|2767.1|2772.6|2766.6|2773.9|2767.9|2769.9|2763.9|53
1712746200000|2024-04-10 10:50:00|2772.4|2766.4|2771.6|2765.6|2772.9|2766.9|2769.1|2763.1|46
1712746500000|2024-04-10 10:55:00|2771.4|2765.4|2770.1|2764.1|2772.1|2766.1|2765.4|2759.4|60
1712746800000|2024-04-10 11:00:00|2769.9|2763.9|2773.4|2767.4|2774.9|2768.9|2769.6|2763.6|47
1712747100000|2024-04-10 11:05:00|2773.1|2767.1|2774.4|2768.4|2775.6|2769.6|2771.6|2765.6|48
1712747400000|2024-04-10 11:10:00|2774.6|2768.6|2780.1|2774.1|2780.1|2774.1|2774.1|2768.1|62
1712747700000|2024-04-10 11:15:00|2779.9|2773.9|2777.9|2771.9|2779.9|2773.9|2775.4|2769.4|51
1712748000000|2024-04-10 11:20:00|2778.4|2772.4|2780.1|2774.1|2781.4|2775.4|2777.9|2771.9|62
1712748300000|2024-04-10 11:25:00|2779.6|2773.6|2781.4|2775.4|2781.6|2775.6|2779.6|2773.6|27
1712748600000|2024-04-10 11:30:00|2781.6|2775.6|2774.9|2768.9|2782.9|2776.9|2774.4|2768.4|70
1712748900000|2024-04-10 11:35:00|2775.1|2769.1|2774.9|2768.9|2776.4|2770.4|2771.6|2765.6|56
1712749200000|2024-04-10 11:40:00|2774.6|2768.6|2769.9|2763.9|2776.4|2770.4|2769.9|2763.9|57
1712749500000|2024-04-10 11:45:00|2769.6|2763.6|2774.6|2768.6|2777.4|2771.4|2768.9|2762.9|85
1712749800000|2024-04-10 11:50:00|2774.9|2768.9|2771.1|2765.1|2774.9|2768.9|2768.9|2762.9|75
1712750100000|2024-04-10 11:55:00|2771.4|2765.4|2771.4|2765.4|2773.9|2767.9|2770.6|2764.6|55
1712750400000|2024-04-10 12:00:00|2771.6|2765.6|2775.6|2769.6|2777.1|2771.1|2770.9|2764.9|82
1712750700000|2024-04-10 12:05:00|2775.4|2769.4|2776.1|2770.1|2776.4|2770.4|2773.1|2767.1|63
1712751000000|2024-04-10 12:10:00|2776.4|2770.4|2770.9|2764.9|2776.4|2770.4|2770.6|2764.6|56
1712751300000|2024-04-10 12:15:00|2771.1|2765.1|2768.9|2762.9|2771.6|2765.6|2768.1|2762.1|60
1712751600000|2024-04-10 12:20:00|2768.6|2762.6|2769.1|2763.1|2771.6|2765.6|2768.1|2762.1|64
1712751900000|2024-04-10 12:25:00|2769.4|2763.4|2774.4|2768.4|2776.6|2770.6|2769.4|2763.4|61
1712752200000|2024-04-10 12:30:00|2774.1|2768.1|2746.6|2740.6|2774.1|2768.1|2744.9|2738.9|239
1712752500000|2024-04-10 12:35:00|2746.5|2740.5|2759.1|2753.1|2759.6|2753.6|2743.6|2737.6|211
1712752800000|2024-04-10 12:40:00|2758.9|2752.9|2758.9|2752.9|2761.4|2755.4|2753.1|2747.1|212
1712753100000|2024-04-10 12:45:00|2758.6|2752.6|2772.6|2766.6|2773.6|2767.6|2757.4|2751.4|146
1712753400000|2024-04-10 12:50:00|2772.9|2766.9|2765.1|2759.1|2773.1|2767.1|2765.1|2759.1|103
1712753700000|2024-04-10 12:55:00|2765.4|2759.4|2748.9|2742.9|2765.4|2759.4|2748.6|2742.6|118
1712754000000|2024-04-10 13:00:00|2748.6|2742.6|2726.9|2720.9|2755.9|2749.9|2721.5|2715.5|317
1712754300000|2024-04-10 13:05:00|2727.1|2721.1|2725.1|2719.1|2728.4|2722.4|2719.9|2713.9|279
1712754600000|2024-04-10 13:10:00|2725.4|2719.4|2708.9|2702.9|2725.6|2719.6|2708.1|2702.1|221
1712754900000|2024-04-10 13:15:00|2708.6|2702.6|2710.6|2704.6|2717.6|2711.6|2708.6|2702.6|183
1712755200000|2024-04-10 13:20:00|2710.4|2704.4|2706.9|2700.9|2714.4|2708.4|2706.1|2700.1|190
1712755500000|2024-04-10 13:25:00|2707.1|2701.1|2712.6|2706.6|2714.4|2708.4|2705.4|2699.4|157
1712755800000|2024-04-10 13:30:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2705.9|2699.9|192
1712756100000|2024-04-10 13:35:00|2713.1|2707.1|2698.4|2692.4|2713.4|2707.4|2697.6|2691.6|229
1712756400000|2024-04-10 13:40:00|2698.6|2692.6|2700.4|2694.4|2702.9|2696.9|2693.4|2687.4|239
1712756700000|2024-04-10 13:45:00|2700.1|2694.1|2684.3|2678.3|2701.9|2695.9|2683.6|2677.6|267
1712757000000|2024-04-10 13:50:00|2684|2678|2693.4|2687.4|2693.9|2687.9|2680.9|2674.9|313
1712757300000|2024-04-10 13:55:00|2693.1|2687.1|2696.9|2690.9|2698.6|2692.6|2690.1|2684.1|228
1712757600000|2024-04-10 14:00:00|2696.6|2690.6|2696.1|2690.1|2697.1|2691.1|2693.4|2687.4|176
1712757900000|2024-04-10 14:05:00|2695.9|2689.9|2710.9|2704.9|2713.1|2707.1|2695.6|2689.6|204
1712758200000|2024-04-10 14:10:00|2710.6|2704.6|2709.4|2703.4|2719.6|2713.6|2708.6|2702.6|190
1712758500000|2024-04-10 14:15:00|2709.6|2703.6|2717.1|2711.1|2718.9|2712.9|2707.9|2701.9|143
1712758800000|2024-04-10 14:20:00|2717.4|2711.4|2721.4|2715.4|2724.6|2718.6|2716.9|2710.9|134
1712759100000|2024-04-10 14:25:00|2721.1|2715.1|2723.4|2717.4|2723.6|2717.6|2718.6|2712.6|60
1712759400000|2024-04-10 14:30:00|2723.1|2717.1|2732.4|2726.4|2733.4|2727.4|2722.6|2716.6|149
1712759700000|2024-04-10 14:35:00|2732.1|2726.1|2733.6|2727.6|2737.1|2731.1|2730.4|2724.4|93
1712760000000|2024-04-10 14:40:00|2733.4|2727.4|2726.4|2720.4|2734.9|2728.9|2722.9|2716.9|111
1712760300000|2024-04-10 14:45:00|2726.6|2720.6|2725.4|2719.4|2728.1|2722.1|2721.4|2715.4|118
1712760600000|2024-04-10 14:50:00|2725.9|2719.9|2729.9|2723.9|2731.9|2725.9|2722.9|2716.9|139
1712760900000|2024-04-10 14:55:00|2730.1|2724.1|2735.1|2729.1|2736.6|2730.6|2729.1|2723.1|111
1712761200000|2024-04-10 15:00:00|2734.9|2728.9|2729.9|2723.9|2735.6|2729.6|2729.1|2723.1|99
1712761500000|2024-04-10 15:05:00|2729.1|2723.1|2731.1|2725.1|2733.1|2727.1|2727.9|2721.9|139
1712761800000|2024-04-10 15:10:00|2730.9|2724.9|2720.1|2714.1|2730.9|2724.9|2719.6|2713.6|130
1712762100000|2024-04-10 15:15:00|2719.9|2713.9|2724.4|2718.4|2724.9|2718.9|2717.6|2711.6|142
1712762400000|2024-04-10 15:20:00|2724.1|2718.1|2725.9|2719.9|2727.1|2721.1|2723.6|2717.6|43
1712762700000|2024-04-10 15:25:00|2726.1|2720.1|2736.6|2730.6|2737.6|2731.6|2725.9|2719.9|150
1712763000000|2024-04-10 15:30:00|2737.6|2731.6|2736.4|2730.4|2740.6|2734.6|2734.1|2728.1|129
1712763300000|2024-04-10 15:35:00|2736.6|2730.6|2739.9|2733.9|2740.1|2734.1|2736.4|2730.4|190
1712763600000|2024-04-10 15:40:00|2738.6|2732.6|2737.6|2731.6|2741.4|2735.4|2736.4|2730.4|99
1712763900000|2024-04-10 15:45:00|2737.9|2731.9|2739.6|2733.6|2739.6|2733.6|2736.9|2730.9|53
1712764200000|2024-04-10 15:50:00|2739.4|2733.4|2741.4|2735.4|2741.6|2735.6|2738.4|2732.4|49
1712764500000|2024-04-10 15:55:00|2741.1|2735.1|2743.6|2737.6|2745.1|2739.1|2739.6|2733.6|68
1712764800000|2024-04-10 16:00:00|2743.9|2737.9|2742.4|2736.4|2745.1|2739.1|2741.9|2735.9|48
1712765100000|2024-04-10 16:05:00|2742.6|2736.6|2744.4|2738.4|2744.9|2738.9|2742.1|2736.1|61
1712765400000|2024-04-10 16:10:00|2744.6|2738.6|2743.4|2737.4|2746.6|2740.6|2743.4|2737.4|47
1712765700000|2024-04-10 16:15:00|2743.6|2737.6|2745.1|2739.1|2745.4|2739.4|2742.6|2736.6|35
1712766000000|2024-04-10 16:20:00|2745.4|2739.4|2744.9|2738.9|2745.6|2739.6|2744.4|2738.4|35
1712766300000|2024-04-10 16:25:00|2745.1|2739.1|2742.4|2736.4|2745.4|2739.4|2742.4|2736.4|29
1712766600000|2024-04-10 16:30:00|2742.6|2736.6|2739.6|2733.6|2742.9|2736.9|2738.1|2732.1|29
1712766900000|2024-04-10 16:35:00|2739.4|2733.4|2741.9|2735.9|2742.4|2736.4|2739.4|2733.4|26
1712767200000|2024-04-10 16:40:00|2742.1|2736.1|2743.4|2737.4|2744.1|2738.1|2741.4|2735.4|50
1712767500000|2024-04-10 16:45:00|2743.6|2737.6|2746.4|2740.4|2746.4|2740.4|2742.4|2736.4|38
1712767800000|2024-04-10 16:50:00|2746.6|2740.6|2748.9|2742.9|2749.4|2743.4|2745.6|2739.6|29
1712768100000|2024-04-10 16:55:00|2749.1|2743.1|2756.5|2750.5|2756.5|2750.5|2749.1|2743.1|82
1712768400000|2024-04-10 17:00:00|2756.3|2750.3|2750.9|2744.9|2756.3|2750.3|2750.9|2744.9|49
1712768700000|2024-04-10 17:05:00|2751|2745|2748.5|2742.5|2751.4|2745.4|2747.9|2741.9|37
1712769000000|2024-04-10 17:10:00|2748.3|2742.3|2749|2743|2749|2743|2747.5|2741.5|10
1712769300000|2024-04-10 17:15:00|2749.3|2743.3|2752|2746|2752|2746|2749.3|2743.3|7
1712769600000|2024-04-10 17:20:00|2752.3|2746.3|2752.9|2746.9|2752.9|2746.9|2752.3|2746.3|3
1712769900000|2024-04-10 17:25:00|2752.5|2746.5|2753.4|2747.4|2754.3|2748.3|2752|2746|18
1712770200000|2024-04-10 17:30:00|2753.1|2747.1|2756.3|2750.3|2757.3|2751.3|2753.1|2747.1|43
1712770500000|2024-04-10 17:35:00|2756|2750|2751.3|2745.3|2756.4|2750.4|2751|2745|46
1712770800000|2024-04-10 17:40:00|2751|2745|2751.8|2745.8|2751.8|2745.8|2750.5|2744.5|25
1712771100000|2024-04-10 17:45:00|2752|2746|2752.3|2746.3|2752.5|2746.5|2751.5|2745.5|16
1712771400000|2024-04-10 17:50:00|2752.5|2746.5|2752.1|2746.1|2755.6|2749.6|2751.3|2745.3|38
1712771700000|2024-04-10 17:55:00|2758.5|2739.8|2758.8|2740|2758.8|2740|2758.3|2739.5|3
1712793600000|2024-04-11 00:00:00|2749.5|2743.5|2750.4|2744.4|2750.8|2744.8|2748.9|2742.9|14
1712793900000|2024-04-11 00:05:00|2750.5|2744.5|2749.8|2743.8|2751.4|2745.4|2748.9|2742.9|44
1712794200000|2024-04-11 00:10:00|2749.5|2743.5|2749.3|2743.3|2751|2745|2749.3|2743.3|46
1712794500000|2024-04-11 00:15:00|2749|2743|2748.3|2742.3|2750.3|2744.3|2748.3|2742.3|28
1712794800000|2024-04-11 00:20:00|2748|2742|2750|2744|2750.3|2744.3|2747.3|2741.3|26
1712795100000|2024-04-11 00:25:00|2750.3|2744.3|2751.5|2745.5|2751.5|2745.5|2749.3|2743.3|30
1712795400000|2024-04-11 00:30:00|2751.8|2745.8|2752.3|2746.3|2753|2747|2751.3|2745.3|31
1712795700000|2024-04-11 00:35:00|2752|2746|2752.3|2746.3|2752.5|2746.5|2751.5|2745.5|32
1712796000000|2024-04-11 00:40:00|2752.5|2746.5|2749.5|2743.5|2752.5|2746.5|2747.5|2741.5|33
1712796300000|2024-04-11 00:45:00|2749.3|2743.3|2746|2740|2749.5|2743.5|2746|2740|19
1712796600000|2024-04-11 00:50:00|2745.8|2739.8|2743|2737|2746.5|2740.5|2743|2737|24
1712796900000|2024-04-11 00:55:00|2743.3|2737.3|2743|2737|2744.8|2738.8|2742.8|2736.8|27
1712797200000|2024-04-11 01:00:00|2742.8|2736.8|2735.6|2729.6|2742.8|2736.8|2728|2722|359
1712797500000|2024-04-11 01:05:00|2735.4|2729.4|2741.5|2735.5|2742.5|2736.5|2734.1|2728.1|161
1712797800000|2024-04-11 01:10:00|2741.3|2735.3|2741|2735|2744.8|2738.8|2738.5|2732.5|208
1712798100000|2024-04-11 01:15:00|2741.3|2735.3|2747.5|2741.5|2749|2743|2740.5|2734.5|194
1712798400000|2024-04-11 01:20:00|2747.8|2741.8|2741.3|2735.3|2748.8|2742.8|2739|2733|132
1712798700000|2024-04-11 01:25:00|2741|2735|2748.5|2742.5|2749.5|2743.5|2740.8|2734.8|126
1712799000000|2024-04-11 01:30:00|2748.8|2742.8|2744.5|2738.5|2749.5|2743.5|2744|2738|120
1712799300000|2024-04-11 01:35:00|2744.3|2738.3|2741.5|2735.5|2744.3|2738.3|2741|2735|100
1712799600000|2024-04-11 01:40:00|2741.3|2735.3|2750|2744|2750|2744|2737.5|2731.5|138
1712799900000|2024-04-11 01:45:00|2749.8|2743.8|2752.5|2746.5|2755.5|2749.5|2746.5|2740.5|144
1712800200000|2024-04-11 01:50:00|2752.8|2746.8|2763.5|2757.5|2767.3|2761.3|2752.8|2746.8|157
1712800500000|2024-04-11 01:55:00|2763.3|2757.3|2762.5|2756.5|2764.3|2758.3|2760.3|2754.3|74
1712800800000|2024-04-11 02:00:00|2762.8|2756.8|2769.5|2763.5|2770|2764|2761.8|2755.8|105
1712801100000|2024-04-11 02:05:00|2769.8|2763.8|2780.3|2774.3|2780.3|2774.3|2769.3|2763.3|106
1712801400000|2024-04-11 02:10:00|2780|2774|2781.8|2775.8|2782.3|2776.3|2777.8|2771.8|94
1712801700000|2024-04-11 02:15:00|2781.5|2775.5|2782.3|2776.3|2782.3|2776.3|2779.5|2773.5|37
1712802000000|2024-04-11 02:20:00|2781.8|2775.8|2785|2779|2785.4|2779.4|2780.8|2774.8|28
1712802300000|2024-04-11 02:25:00|2785.3|2779.3|2787.5|2781.5|2787.8|2781.8|2785|2779|29
1712802600000|2024-04-11 02:30:00|2787.3|2781.3|2779.3|2773.3|2787.5|2781.5|2776.8|2770.8|109
1712802900000|2024-04-11 02:35:00|2779|2773|2774.5|2768.5|2779|2773|2772.8|2766.8|103
1712803200000|2024-04-11 02:40:00|2774.3|2768.3|2777.8|2771.8|2777.8|2771.8|2772.5|2766.5|73
1712803500000|2024-04-11 02:45:00|2777.5|2771.5|2777.8|2771.8|2780.5|2774.5|2776|2770|91
1712803800000|2024-04-11 02:50:00|2778|2772|2780.5|2774.5|2784.3|2778.3|2776.3|2770.3|95
1712804100000|2024-04-11 02:55:00|2780.8|2774.8|2786.3|2780.3|2787.5|2781.5|2779.3|2773.3|106
1712804400000|2024-04-11 03:00:00|2786|2780|2782.5|2776.5|2787|2781|2781.3|2775.3|88
1712804700000|2024-04-11 03:05:00|2782.3|2776.3|2786.8|2780.8|2786.8|2780.8|2779.8|2773.8|70
1712805000000|2024-04-11 03:10:00|2786.5|2780.5|2787.3|2781.3|2788.3|2782.3|2785.3|2779.3|44
1712805300000|2024-04-11 03:15:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2785.5|2779.5|42
1712805600000|2024-04-11 03:20:00|2787.8|2781.8|2784|2778|2788.5|2782.5|2783|2777|48
1712805900000|2024-04-11 03:25:00|2784.3|2778.3|2781.5|2775.5|2784.5|2778.5|2776.3|2770.3|130
1712806200000|2024-04-11 03:30:00|2781.3|2775.3|2776.8|2770.8|2781.3|2775.3|2773.8|2767.8|38
1712806500000|2024-04-11 03:35:00|2777|2771|2777.8|2771.8|2777.8|2771.8|2776|2770|19
1712806800000|2024-04-11 03:40:00|2777.5|2771.5|2778.8|2772.8|2778.8|2772.8|2776.8|2770.8|35
1712807100000|2024-04-11 03:45:00|2778.5|2772.5|2778.5|2772.5|2779.3|2773.3|2777.3|2771.3|12
1712807400000|2024-04-11 03:50:00|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2777.8|2771.8|13
1712807700000|2024-04-11 03:55:00|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|3
1712808000000|2024-04-11 04:00:00|2778.8|2772.8|2779.5|2773.5|2779.5|2773.5|2778.5|2772.5|4
1712808300000|2024-04-11 04:05:00|2779.3|2773.3|2778.5|2772.5|2779.5|2773.5|2778.3|2772.3|7
1712808600000|2024-04-11 04:10:00|2778.8|2772.8|2778.5|2772.5|2779.5|2773.5|2777.8|2771.8|14
1712808900000|2024-04-11 04:15:00|2778.8|2772.8|2780|2774|2780|2774|2778.5|2772.5|7
1712809200000|2024-04-11 04:20:00|2779.8|2773.8|2781.8|2775.8|2782.5|2776.5|2779.5|2773.5|10
1712809500000|2024-04-11 04:25:00|2781.5|2775.5|2780|2774|2781.5|2775.5|2779.5|2773.5|12
1712809800000|2024-04-11 04:30:00|2779.8|2773.8|2779.8|2773.8|2780.8|2774.8|2779.5|2773.5|8
1712810100000|2024-04-11 04:35:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2778.8|2772.8|7
1712810400000|2024-04-11 04:40:00|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2778.5|2772.5|13
1712810700000|2024-04-11 04:45:00|2779.8|2773.8|2782.5|2776.5|2782.5|2776.5|2779.8|2773.8|16
1712811000000|2024-04-11 04:50:00|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|9
1712811300000|2024-04-11 04:55:00|2782|2776|2783|2777|2783|2777|2782|2776|5
1712811600000|2024-04-11 05:00:00|2782.8|2776.8|2784.8|2778.8|2785.3|2779.3|2782.8|2776.8|21
1712811900000|2024-04-11 05:05:00|2784.5|2778.5|2783.8|2777.8|2784.5|2778.5|2782.3|2776.3|23
1712812200000|2024-04-11 05:10:00|2784|2778|2782.5|2776.5|2785|2779|2782.5|2776.5|18
1712812500000|2024-04-11 05:15:00|2782.3|2776.3|2783|2777|2783.3|2777.3|2782.3|2776.3|6
1712812800000|2024-04-11 05:20:00|2783.3|2777.3|2783.8|2777.8|2784|2778|2783.3|2777.3|15
1712813100000|2024-04-11 05:25:00|2784|2778|2784.5|2778.5|2784.8|2778.8|2783.8|2777.8|12
1712813400000|2024-04-11 05:30:00|2784.8|2778.8|2789|2783|2789.3|2783.3|2784.8|2778.8|106
1712813700000|2024-04-11 05:35:00|2788.8|2782.8|2781.5|2775.5|2791.3|2785.3|2780.3|2774.3|112
1712814000000|2024-04-11 05:40:00|2781.8|2775.8|2779.8|2773.8|2784.3|2778.3|2778.3|2772.3|91
1712814300000|2024-04-11 05:45:00|2780|2774|2782.5|2776.5|2782.8|2776.8|2779.8|2773.8|59
1712814600000|2024-04-11 05:50:00|2782.3|2776.3|2776.3|2770.3|2782.5|2776.5|2775.8|2769.8|69
1712814900000|2024-04-11 05:55:00|2776|2770|2779.3|2773.3|2780|2774|2776|2770|43
1712815200000|2024-04-11 06:00:00|2779|2773|2775.5|2769.5|2779.3|2773.3|2774.3|2768.3|56
1712815500000|2024-04-11 06:05:00|2775|2769|2771.3|2765.3|2775.3|2769.3|2769.8|2763.8|76
1712815800000|2024-04-11 06:10:00|2771|2765|2770.5|2764.5|2772.5|2766.5|2769.5|2763.5|74
1712816100000|2024-04-11 06:15:00|2770.3|2764.3|2765|2759|2770.3|2764.3|2759.3|2753.3|172
1712816400000|2024-04-11 06:20:00|2765.3|2759.3|2766.5|2760.5|2768.3|2762.3|2759.8|2753.8|109
1712816700000|2024-04-11 06:25:00|2766.3|2760.3|2770.3|2764.3|2771|2765|2765|2759|70
1712817000000|2024-04-11 06:30:00|2770.5|2764.5|2777.5|2771.5|2780.8|2774.8|2770.3|2764.3|140
1712817300000|2024-04-11 06:35:00|2777.3|2771.3|2778.8|2772.8|2778.8|2772.8|2774.8|2768.8|89
1712817600000|2024-04-11 06:40:00|2779|2773|2780.8|2774.8|2782.8|2776.8|2776.3|2770.3|85
1712817900000|2024-04-11 06:45:00|2781|2775|2772.8|2766.8|2781.3|2775.3|2772|2766|109
1712818200000|2024-04-11 06:50:00|2773|2767|2778.5|2772.5|2779.3|2773.3|2773|2767|163
1712818500000|2024-04-11 06:55:00|2778.8|2772.8|2779.6|2773.6|2780.9|2774.9|2774.6|2768.6|208
1712818800000|2024-04-11 07:00:00|2779.1|2773.1|2779.1|2773.1|2781.6|2775.6|2772.3|2766.3|137
1712819100000|2024-04-11 07:05:00|2779.4|2773.4|2776.4|2770.4|2779.6|2773.6|2769.5|2763.5|86
1712819400000|2024-04-11 07:10:00|2776.1|2770.1|2779.9|2773.9|2780.4|2774.4|2773.4|2767.4|81
1712819700000|2024-04-11 07:15:00|2779.6|2773.6|2776.6|2770.6|2781.9|2775.9|2774.9|2768.9|68
1712820000000|2024-04-11 07:20:00|2776.4|2770.4|2781.1|2775.1|2781.9|2775.9|2776.1|2770.1|76
1712820300000|2024-04-11 07:25:00|2780.9|2774.9|2772.6|2766.6|2781.6|2775.6|2772.1|2766.1|69
1712820600000|2024-04-11 07:30:00|2772.9|2766.9|2769.6|2763.6|2772.9|2766.9|2768.9|2762.9|66
1712820900000|2024-04-11 07:35:00|2769.4|2763.4|2769.6|2763.6|2769.9|2763.9|2766.4|2760.4|60
1712821200000|2024-04-11 07:40:00|2769.4|2763.4|2775.9|2769.9|2776.1|2770.1|2768.6|2762.6|76
1712821500000|2024-04-11 07:45:00|2776.1|2770.1|2780.4|2774.4|2780.9|2774.9|2776.1|2770.1|56
1712821800000|2024-04-11 07:50:00|2780.1|2774.1|2782.4|2776.4|2786.9|2780.9|2780.1|2774.1|62
1712822100000|2024-04-11 07:55:00|2782.1|2776.1|2778.4|2772.4|2782.9|2776.9|2776.6|2770.6|62
1712822400000|2024-04-11 08:00:00|2778.1|2772.1|2774.1|2768.1|2782.4|2776.4|2770.9|2764.9|133
1712822700000|2024-04-11 08:05:00|2773.9|2767.9|2767.9|2761.9|2773.9|2767.9|2764.1|2758.1|88
1712823000000|2024-04-11 08:10:00|2768.1|2762.1|2755.6|2749.6|2768.4|2762.4|2753.3|2747.3|85
1712823300000|2024-04-11 08:15:00|2755.4|2749.4|2753.1|2747.1|2755.4|2749.4|2749.6|2743.6|46
1712823600000|2024-04-11 08:20:00|2753.4|2747.4|2756.4|2750.4|2756.6|2750.6|2753.4|2747.4|64
1712823900000|2024-04-11 08:25:00|2756.1|2750.1|2755.9|2749.9|2757.6|2751.6|2753.9|2747.9|41
1712824200000|2024-04-11 08:30:00|2756.1|2750.1|2760.1|2754.1|2760.4|2754.4|2755.9|2749.9|45
1712824500000|2024-04-11 08:35:00|2760.4|2754.4|2755.1|2749.1|2760.4|2754.4|2754.6|2748.6|29
1712824800000|2024-04-11 08:40:00|2754.9|2748.9|2752.1|2746.1|2755.9|2749.9|2748.4|2742.4|49
1712825100000|2024-04-11 08:45:00|2752.4|2746.4|2744.1|2738.1|2754.6|2748.6|2743.6|2737.6|100
1712825400000|2024-04-11 08:50:00|2744.4|2738.4|2739.9|2733.9|2748.1|2742.1|2734.8|2728.8|84
1712825700000|2024-04-11 08:55:00|2740.4|2734.4|2732.4|2726.4|2742.4|2736.4|2731.6|2725.6|61
1712826000000|2024-04-11 09:00:00|2732.6|2726.6|2736.9|2730.9|2740.3|2734.3|2730.1|2724.1|84
1712826300000|2024-04-11 09:05:00|2737.1|2731.1|2729.6|2723.6|2737.1|2731.1|2729.6|2723.6|46
1712826600000|2024-04-11 09:10:00|2729.9|2723.9|2734.1|2728.1|2736.6|2730.6|2729.9|2723.9|61
1712826900000|2024-04-11 09:15:00|2734.4|2728.4|2738.9|2732.9|2739.1|2733.1|2733.1|2727.1|40
1712827200000|2024-04-11 09:20:00|2738.6|2732.6|2737.9|2731.9|2738.6|2732.6|2736.9|2730.9|27
1712827500000|2024-04-11 09:25:00|2738.1|2732.1|2740.1|2734.1|2740.4|2734.4|2737.6|2731.6|33
1712827800000|2024-04-11 09:30:00|2740.4|2734.4|2740.9|2734.9|2741.9|2735.9|2739.4|2733.4|36
1712828100000|2024-04-11 09:35:00|2741.1|2735.1|2742.9|2736.9|2743.6|2737.6|2740.9|2734.9|48
1712828400000|2024-04-11 09:40:00|2742.6|2736.6|2740.4|2734.4|2742.9|2736.9|2739.4|2733.4|40
1712828700000|2024-04-11 09:45:00|2740.1|2734.1|2738.1|2732.1|2740.1|2734.1|2737.9|2731.9|36
1712829000000|2024-04-11 09:50:00|2737.9|2731.9|2736.9|2730.9|2738.1|2732.1|2736.4|2730.4|35
1712829300000|2024-04-11 09:55:00|2737.1|2731.1|2738.4|2732.4|2738.9|2732.9|2736.9|2730.9|56
1712829600000|2024-04-11 10:00:00|2738.1|2732.1|2741.4|2735.4|2742.1|2736.1|2737.9|2731.9|52
1712829900000|2024-04-11 10:05:00|2741.6|2735.6|2742.1|2736.1|2742.4|2736.4|2739.9|2733.9|46
1712830200000|2024-04-11 10:10:00|2742.4|2736.4|2734.6|2728.6|2742.9|2736.9|2734.6|2728.6|56
1712830500000|2024-04-11 10:15:00|2734.4|2728.4|2729.1|2723.1|2734.9|2728.9|2723.3|2717.3|79
1712830800000|2024-04-11 10:20:00|2729.4|2723.4|2731.4|2725.4|2733.6|2727.6|2729.4|2723.4|74
1712831100000|2024-04-11 10:25:00|2731.1|2725.1|2735.9|2729.9|2736.4|2730.4|2729.6|2723.6|105
1712831400000|2024-04-11 10:30:00|2735.6|2729.6|2740.9|2734.9|2741.9|2735.9|2734.1|2728.1|74
1712831700000|2024-04-11 10:35:00|2741.1|2735.1|2744.9|2738.9|2745.9|2739.9|2741.1|2735.1|92
1712832000000|2024-04-11 10:40:00|2744.6|2738.6|2746.6|2740.6|2747.9|2741.9|2743.4|2737.4|91
1712832300000|2024-04-11 10:45:00|2746.4|2740.4|2748.6|2742.6|2749.1|2743.1|2745.4|2739.4|67
1712832600000|2024-04-11 10:50:00|2748.9|2742.9|2751.6|2745.6|2752.1|2746.1|2747.9|2741.9|93
1712832900000|2024-04-11 10:55:00|2751.9|2745.9|2750.9|2744.9|2752.9|2746.9|2750.9|2744.9|69
1712833200000|2024-04-11 11:00:00|2750.6|2744.6|2749.9|2743.9|2751.4|2745.4|2748.9|2742.9|37
1712833500000|2024-04-11 11:05:00|2749.6|2743.6|2749.6|2743.6|2750.9|2744.9|2749.4|2743.4|41
1712833800000|2024-04-11 11:10:00|2749.9|2743.9|2752.1|2746.1|2752.9|2746.9|2749.6|2743.6|39
1712834100000|2024-04-11 11:15:00|2751.9|2745.9|2743.4|2737.4|2751.9|2745.9|2743.4|2737.4|60
1712834400000|2024-04-11 11:20:00|2743.1|2737.1|2734.4|2728.4|2743.1|2737.1|2734.4|2728.4|62
1712834700000|2024-04-11 11:25:00|2734.6|2728.6|2736.9|2730.9|2737.4|2731.4|2731.1|2725.1|69
1712835000000|2024-04-11 11:30:00|2737.1|2731.1|2738.1|2732.1|2744.4|2738.4|2737.1|2731.1|96
1712835300000|2024-04-11 11:35:00|2737.9|2731.9|2738.1|2732.1|2739.9|2733.9|2735.4|2729.4|60
1712835600000|2024-04-11 11:40:00|2737.9|2731.9|2744.6|2738.6|2744.6|2738.6|2736.4|2730.4|57
1712835900000|2024-04-11 11:45:00|2744.9|2738.9|2745.4|2739.4|2748.6|2742.6|2741.9|2735.9|90
1712836200000|2024-04-11 11:50:00|2745.1|2739.1|2747.9|2741.9|2747.9|2741.9|2743.9|2737.9|109
1712836500000|2024-04-11 11:55:00|2748.1|2742.1|2747.6|2741.6|2751.9|2745.9|2745.9|2739.9|91
1712836800000|2024-04-11 12:00:00|2747.9|2741.9|2751.6|2745.6|2752.9|2746.9|2747.9|2741.9|67
1712837100000|2024-04-11 12:05:00|2751.9|2745.9|2752.4|2746.4|2752.9|2746.9|2750.6|2744.6|37
1712837400000|2024-04-11 12:10:00|2752.6|2746.6|2750.4|2744.4|2753.1|2747.1|2749.4|2743.4|23
1712837700000|2024-04-11 12:15:00|2750.6|2744.6|2749.4|2743.4|2751.1|2745.1|2748.9|2742.9|60
1712838000000|2024-04-11 12:20:00|2749.1|2743.1|2752.9|2746.9|2753.4|2747.4|2747.9|2741.9|75
1712838300000|2024-04-11 12:25:00|2752.6|2746.6|2751.4|2745.4|2753.1|2747.1|2750.4|2744.4|67
1712838600000|2024-04-11 12:30:00|2751.1|2745.1|2759.4|2753.4|2761.9|2755.9|2747.6|2741.6|202
1712838900000|2024-04-11 12:35:00|2759.1|2753.1|2760.9|2754.9|2761.9|2755.9|2757.6|2751.6|114
1712839200000|2024-04-11 12:40:00|2761.1|2755.1|2757.6|2751.6|2762.6|2756.6|2756.4|2750.4|124
1712839500000|2024-04-11 12:45:00|2757.9|2751.9|2764.4|2758.4|2765.6|2759.6|2757.6|2751.6|126
1712839800000|2024-04-11 12:50:00|2764.6|2758.6|2765.9|2759.9|2767.6|2761.6|2764.4|2758.4|84
1712840100000|2024-04-11 12:55:00|2765.6|2759.6|2761.1|2755.1|2766.1|2760.1|2760.6|2754.6|93
1712840400000|2024-04-11 13:00:00|2761.4|2755.4|2764.9|2758.9|2770.4|2764.4|2761.1|2755.1|292
1712840700000|2024-04-11 13:05:00|2764.6|2758.6|2756.4|2750.4|2767.6|2761.6|2755.4|2749.4|213
1712841000000|2024-04-11 13:10:00|2756.1|2750.1|2753.6|2747.6|2763.6|2757.6|2750.6|2744.6|156
1712841300000|2024-04-11 13:15:00|2753.4|2747.4|2757.1|2751.1|2759.9|2753.9|2753.4|2747.4|161
1712841600000|2024-04-11 13:20:00|2756.9|2750.9|2756.1|2750.1|2761.6|2755.6|2755.9|2749.9|104
1712841900000|2024-04-11 13:25:00|2755.9|2749.9|2760.4|2754.4|2761.1|2755.1|2755.9|2749.9|152
1712842200000|2024-04-11 13:30:00|2760.6|2754.6|2759.4|2753.4|2761.4|2755.4|2756.9|2750.9|156
1712842500000|2024-04-11 13:35:00|2759.6|2753.6|2758.9|2752.9|2760.9|2754.9|2754.4|2748.4|153
1712842800000|2024-04-11 13:40:00|2758.6|2752.6|2760.6|2754.6|2763.1|2757.1|2757.1|2751.1|152
1712843100000|2024-04-11 13:45:00|2761.1|2755.1|2767.1|2761.1|2767.9|2761.9|2760.4|2754.4|163
1712843400000|2024-04-11 13:50:00|2767.4|2761.4|2768.9|2762.9|2772.9|2766.9|2765.4|2759.4|165
1712843700000|2024-04-11 13:55:00|2769.1|2763.1|2765.9|2759.9|2770.1|2764.1|2763.1|2757.1|137
1712844000000|2024-04-11 14:00:00|2766.1|2760.1|2767.6|2761.6|2771.9|2765.9|2764.1|2758.1|153
1712844300000|2024-04-11 14:05:00|2767.9|2761.9|2762.4|2756.4|2769.9|2763.9|2761.4|2755.4|166
1712844600000|2024-04-11 14:10:00|2762.6|2756.6|2759.9|2753.9|2764.9|2758.9|2757.9|2751.9|166
1712844900000|2024-04-11 14:15:00|2760.1|2754.1|2755.1|2749.1|2761.6|2755.6|2754.4|2748.4|144
1712845200000|2024-04-11 14:20:00|2754.9|2748.9|2757.1|2751.1|2757.1|2751.1|2750.6|2744.6|167
1712845500000|2024-04-11 14:25:00|2757.4|2751.4|2751.9|2745.9|2758.1|2752.1|2750.1|2744.1|148
1712845800000|2024-04-11 14:30:00|2751.6|2745.6|2745.6|2739.6|2751.6|2745.6|2743.4|2737.4|187
1712846100000|2024-04-11 14:35:00|2745.9|2739.9|2743.9|2737.9|2745.9|2739.9|2739.6|2733.6|131
1712846400000|2024-04-11 14:40:00|2744.1|2738.1|2733.4|2727.4|2744.1|2738.1|2732.4|2726.4|145
1712846700000|2024-04-11 14:45:00|2733.1|2727.1|2740.6|2734.6|2744.9|2738.9|2732.4|2726.4|166
1712847000000|2024-04-11 14:50:00|2740.9|2734.9|2737.6|2731.6|2743.4|2737.4|2735.9|2729.9|150
1712847300000|2024-04-11 14:55:00|2737.9|2731.9|2742.6|2736.6|2744.9|2738.9|2737.9|2731.9|112
1712847600000|2024-04-11 15:00:00|2742.9|2736.9|2740.6|2734.6|2746.6|2740.6|2739.6|2733.6|117
1712847900000|2024-04-11 15:05:00|2740.9|2734.9|2748.4|2742.4|2749.1|2743.1|2740.9|2734.9|133
1712848200000|2024-04-11 15:10:00|2748.6|2742.6|2752.1|2746.1|2752.1|2746.1|2747.4|2741.4|125
1712848500000|2024-04-11 15:15:00|2751.9|2745.9|2753.4|2747.4|2756.9|2750.9|2751.4|2745.4|102
1712848800000|2024-04-11 15:20:00|2753.1|2747.1|2755.6|2749.6|2757.6|2751.6|2752.9|2746.9|93
1712849100000|2024-04-11 15:25:00|2755.4|2749.4|2753.6|2747.6|2757.1|2751.1|2750.1|2744.1|105
1712849400000|2024-04-11 15:30:00|2753.4|2747.4|2750.4|2744.4|2753.4|2747.4|2749.4|2743.4|60
1712849700000|2024-04-11 15:35:00|2750.1|2744.1|2764.6|2758.6|2769.1|2763.1|2749.4|2743.4|214
1712850000000|2024-04-11 15:40:00|2764.4|2758.4|2764.9|2758.9|2765.6|2759.6|2762.6|2756.6|88
1712850300000|2024-04-11 15:45:00|2765.4|2759.4|2772.9|2766.9|2775.5|2769.5|2764.9|2758.9|121
1712850600000|2024-04-11 15:50:00|2772.6|2766.6|2770.6|2764.6|2772.6|2766.6|2769.4|2763.4|74
1712850900000|2024-04-11 15:55:00|2770.4|2764.4|2771.9|2765.9|2772.6|2766.6|2769.4|2763.4|81
1712851200000|2024-04-11 16:00:00|2772.1|2766.1|2770.1|2764.1|2772.1|2766.1|2769.6|2763.6|71
1712851500000|2024-04-11 16:05:00|2769.9|2763.9|2769.4|2763.4|2771.6|2765.6|2768.1|2762.1|62
1712851800000|2024-04-11 16:10:00|2769.6|2763.6|2774.4|2768.4|2774.6|2768.6|2769.4|2763.4|48
1712852100000|2024-04-11 16:15:00|2774.1|2768.1|2778.9|2772.9|2780.4|2774.4|2774.1|2768.1|43
1712852400000|2024-04-11 16:20:00|2779.1|2773.1|2778.4|2772.4|2779.4|2773.4|2777.6|2771.6|29
1712852700000|2024-04-11 16:25:00|2778.1|2772.1|2776.9|2770.9|2779.9|2773.9|2776.1|2770.1|39
1712853000000|2024-04-11 16:30:00|2777.1|2771.1|2779.1|2773.1|2779.1|2773.1|2775.4|2769.4|52
1712853300000|2024-04-11 16:35:00|2778.9|2772.9|2779.1|2773.1|2780.4|2774.4|2778.6|2772.6|77
1712853600000|2024-04-11 16:40:00|2779.4|2773.4|2780.4|2774.4|2780.9|2774.9|2779.4|2773.4|45
1712853900000|2024-04-11 16:45:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2777.6|2771.6|28
1712854200000|2024-04-11 16:50:00|2779.9|2773.9|2779.6|2773.6|2782.1|2776.1|2779.4|2773.4|36
1712854500000|2024-04-11 16:55:00|2779.4|2773.4|2779.3|2773.3|2779.8|2773.8|2777.3|2771.3|117
1712854800000|2024-04-11 17:00:00|2780.3|2774.3|2780.8|2774.8|2783.5|2777.5|2780.3|2774.3|50
1712855100000|2024-04-11 17:05:00|2780.5|2774.5|2778|2772|2780.8|2774.8|2778|2772|16
1712855400000|2024-04-11 17:10:00|2777.8|2771.8|2776.3|2770.3|2778|2772|2774.3|2768.3|25
1712855700000|2024-04-11 17:15:00|2776|2770|2775.3|2769.3|2776|2770|2775.3|2769.3|37
1712856000000|2024-04-11 17:20:00|2775.5|2769.5|2775.8|2769.8|2776|2770|2775|2769|36
1712856300000|2024-04-11 17:25:00|2775.5|2769.5|2774.3|2768.3|2775.8|2769.8|2774|2768|18
1712856600000|2024-04-11 17:30:00|2774.5|2768.5|2773.9|2767.9|2774.8|2768.8|2773.8|2767.8|18
1712856900000|2024-04-11 17:35:00|2774|2768|2774|2768|2774.6|2768.6|2774|2768|17
1712857200000|2024-04-11 17:40:00|2773.8|2767.8|2773|2767|2774.9|2768.9|2772|2766|28
1712857500000|2024-04-11 17:45:00|2773.3|2767.3|2770.8|2764.8|2773.3|2767.3|2770.3|2764.3|28
1712857800000|2024-04-11 17:50:00|2770.5|2764.5|2771.3|2765.3|2771.3|2765.3|2770.5|2764.5|10
1712858100000|2024-04-11 17:55:00|2777.5|2758.8|2777.8|2759|2778|2759.3|2776.5|2757.8|10
1712880000000|2024-04-12 00:00:00|2777.3|2758.5|2778.1|2772.1|2778.6|2772.6|2773.9|2758.5|16
1712880300000|2024-04-12 00:05:00|2778.4|2772.4|2781|2775|2781|2775|2777.1|2771.1|48
1712880600000|2024-04-12 00:10:00|2780.8|2774.8|2778.8|2772.8|2780.8|2774.8|2778|2772|34
1712880900000|2024-04-12 00:15:00|2779|2773|2777.5|2771.5|2779.3|2773.3|2777.5|2771.5|18
1712881200000|2024-04-12 00:20:00|2777.8|2771.8|2778.5|2772.5|2778.8|2772.8|2777.3|2771.3|18
1712881500000|2024-04-12 00:25:00|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2776.5|2770.5|13
1712881800000|2024-04-12 00:30:00|2777.5|2771.5|2777.3|2771.3|2778.5|2772.5|2777.3|2771.3|25
1712882100000|2024-04-12 00:35:00|2777.5|2771.5|2773.8|2767.8|2778|2772|2773.3|2767.3|55
1712882400000|2024-04-12 00:40:00|2773.5|2767.5|2773.3|2767.3|2774.8|2768.8|2772.3|2766.3|40
1712882700000|2024-04-12 00:45:00|2773.5|2767.5|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|12
1712883000000|2024-04-12 00:50:00|2773.5|2767.5|2773.5|2767.5|2774.5|2768.5|2773|2767|29
1712883300000|2024-04-12 00:55:00|2773.3|2767.3|2770|2764|2774|2768|2769.8|2763.8|38
1712883600000|2024-04-12 01:00:00|2770.3|2764.3|2785|2779|2785.5|2779.5|2770.3|2764.3|175
1712883900000|2024-04-12 01:05:00|2784.8|2778.8|2783|2777|2787.1|2781.1|2781.1|2775.1|172
1712884200000|2024-04-12 01:10:00|2782.8|2776.8|2786.3|2780.3|2787.3|2781.3|2782|2776|147
1712884500000|2024-04-12 01:15:00|2786|2780|2791|2785|2791|2785|2785.3|2779.3|105
1712884800000|2024-04-12 01:20:00|2790.8|2784.8|2785.3|2779.3|2791|2785|2782.8|2776.8|110
1712885100000|2024-04-12 01:25:00|2785.5|2779.5|2787.3|2781.3|2790|2784|2784.3|2778.3|158
1712885400000|2024-04-12 01:30:00|2787|2781|2792.3|2786.3|2792.8|2786.8|2786.5|2780.5|168
1712885700000|2024-04-12 01:35:00|2792|2786|2802.5|2796.5|2802.8|2796.8|2790.8|2784.8|125
1712886000000|2024-04-12 01:40:00|2802.8|2796.8|2800.3|2794.3|2803.3|2797.3|2797.8|2791.8|159
1712886300000|2024-04-12 01:45:00|2800.5|2794.5|2806.3|2800.3|2806.8|2800.8|2799.8|2793.8|138
1712886600000|2024-04-12 01:50:00|2806.5|2800.5|2812.5|2806.5|2814.8|2808.8|2805.3|2799.3|169
1712886900000|2024-04-12 01:55:00|2812.3|2806.3|2809.5|2803.5|2818.5|2812.5|2809.3|2803.3|200
1712887200000|2024-04-12 02:00:00|2809.8|2803.8|2811.3|2805.3|2811.3|2805.3|2806.8|2800.8|158
1712887500000|2024-04-12 02:05:00|2811|2805|2815.5|2809.5|2815.8|2809.8|2808.3|2802.3|133
1712887800000|2024-04-12 02:10:00|2815.8|2809.8|2814.8|2808.8|2817.8|2811.8|2812.8|2806.8|171
1712888100000|2024-04-12 02:15:00|2814.5|2808.5|2812.8|2806.8|2814.5|2808.5|2812.3|2806.3|31
1712888400000|2024-04-12 02:20:00|2812.5|2806.5|2815.5|2809.5|2817|2811|2812.5|2806.5|27
1712888700000|2024-04-12 02:25:00|2815.8|2809.8|2814.8|2808.8|2815.8|2809.8|2812.8|2806.8|33
1712889000000|2024-04-12 02:30:00|2815|2809|2813.5|2807.5|2815.3|2809.3|2808.8|2802.8|140
1712889300000|2024-04-12 02:35:00|2813.8|2807.8|2815.8|2809.8|2816.3|2810.3|2813.3|2807.3|112
1712889600000|2024-04-12 02:40:00|2815.5|2809.5|2810|2804|2815.8|2809.8|2809|2803|162
1712889900000|2024-04-12 02:45:00|2809.8|2803.8|2807.3|2801.3|2810|2804|2807|2801|121
1712890200000|2024-04-12 02:50:00|2807|2801|2808.8|2802.8|2809.8|2803.8|2803.3|2797.3|163
1712890500000|2024-04-12 02:55:00|2808.5|2802.5|2810.8|2804.8|2811|2805|2808.3|2802.3|82
1712890800000|2024-04-12 03:00:00|2810.5|2804.5|2813|2807|2814|2808|2809.3|2803.3|99
1712891100000|2024-04-12 03:05:00|2812.8|2806.8|2814.8|2808.8|2815|2809|2811.3|2805.3|83
1712891400000|2024-04-12 03:10:00|2815|2809|2818.8|2812.8|2822|2816|2815|2809|91
1712891700000|2024-04-12 03:15:00|2818.3|2812.3|2823.8|2817.8|2826.8|2820.8|2817.3|2811.3|101
1712892000000|2024-04-12 03:20:00|2823.5|2817.5|2820.5|2814.5|2823.8|2817.8|2819.8|2813.8|53
1712892300000|2024-04-12 03:25:00|2820.3|2814.3|2815.8|2809.8|2820.8|2814.8|2814.8|2808.8|77
1712892600000|2024-04-12 03:30:00|2815.5|2809.5|2814.8|2808.8|2815.5|2809.5|2813.5|2807.5|23
1712892900000|2024-04-12 03:35:00|2815|2809|2814.8|2808.8|2815.3|2809.3|2814.5|2808.5|16
1712893200000|2024-04-12 03:40:00|2815|2809|2814.8|2808.8|2815.5|2809.5|2814.5|2808.5|26
1712893500000|2024-04-12 03:45:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2813.5|2807.5|15
1712893800000|2024-04-12 03:50:00|2813.3|2807.3|2812|2806|2813.3|2807.3|2812|2806|22
1712894100000|2024-04-12 03:55:00|2812.3|2806.3|2814|2808|2814.5|2808.5|2811.8|2805.8|19
1712894400000|2024-04-12 04:00:00|2814.3|2808.3|2815.5|2809.5|2815.5|2809.5|2814|2808|10
1712894700000|2024-04-12 04:05:00|2815.8|2809.8|2814.8|2808.8|2816|2810|2814.3|2808.3|13
1712895000000|2024-04-12 04:10:00|2815|2809|2816.3|2810.3|2816.3|2810.3|2815|2809|13
1712895300000|2024-04-12 04:15:00|2816|2810|2816.5|2810.5|2816.5|2810.5|2814.8|2808.8|16
1712895600000|2024-04-12 04:20:00|2816.8|2810.8|2817.3|2811.3|2817.8|2811.8|2816|2810|27
1712895900000|2024-04-12 04:25:00|2817|2811|2814.8|2808.8|2817|2811|2814.8|2808.8|11
1712896200000|2024-04-12 04:30:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2813.8|2807.8|9
1712896500000|2024-04-12 04:35:00|2814.5|2808.5|2814.3|2808.3|2815|2809|2814.3|2808.3|6
1712896800000|2024-04-12 04:40:00|2814|2808|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|11
1712897100000|2024-04-12 04:45:00|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2812.3|2806.3|10
1712897400000|2024-04-12 04:50:00|2813.8|2807.8|2812.3|2806.3|2814|2808|2812.3|2806.3|11
1712897700000|2024-04-12 04:55:00|2811.8|2805.8|2810.5|2804.5|2812|2806|2810|2804|14
1712898000000|2024-04-12 05:00:00|2811|2805|2812|2806|2813|2807|2811|2805|20
1712898300000|2024-04-12 05:05:00|2812.3|2806.3|2812.5|2806.5|2812.8|2806.8|2812.3|2806.3|7
1712898600000|2024-04-12 05:10:00|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|12
1712898900000|2024-04-12 05:15:00|2812.3|2806.3|2814.5|2808.5|2814.8|2808.8|2812|2806|22
1712899200000|2024-04-12 05:20:00|2814.3|2808.3|2815|2809|2815.3|2809.3|2813.8|2807.8|10
1712899500000|2024-04-12 05:25:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|8
1712899800000|2024-04-12 05:30:00|2815.3|2809.3|2817.5|2811.5|2817.5|2811.5|2815|2809|70
1712900100000|2024-04-12 05:35:00|2817.8|2811.8|2818.5|2812.5|2819|2813|2817.3|2811.3|139
1712900400000|2024-04-12 05:40:00|2819.3|2813.3|2820.5|2814.5|2820.8|2814.8|2819|2813|41
1712900700000|2024-04-12 05:45:00|2820.8|2814.8|2820|2814|2820.8|2814.8|2818.3|2812.3|143
1712901000000|2024-04-12 05:50:00|2819.8|2813.8|2816.3|2810.3|2820.8|2814.8|2816.3|2810.3|131
1712901300000|2024-04-12 05:55:00|2816|2810|2820|2814|2821.5|2815.5|2815.8|2809.8|145
1712901600000|2024-04-12 06:00:00|2819.8|2813.8|2818|2812|2820.3|2814.3|2815.5|2809.5|71
1712901900000|2024-04-12 06:05:00|2818.3|2812.3|2817.8|2811.8|2820.3|2814.3|2816.8|2810.8|75
1712902200000|2024-04-12 06:10:00|2817.5|2811.5|2819.5|2813.5|2820|2814|2817.5|2811.5|59
1712902500000|2024-04-12 06:15:00|2819.8|2813.8|2822.5|2816.5|2822.5|2816.5|2819.8|2813.8|60
1712902800000|2024-04-12 06:20:00|2822.3|2816.3|2821.3|2815.3|2822.8|2816.8|2821|2815|44
1712903100000|2024-04-12 06:25:00|2821|2815|2822.3|2816.3|2824.8|2818.8|2820.3|2814.3|83
1712903400000|2024-04-12 06:30:00|2822|2816|2824.5|2818.5|2824.5|2818.5|2819.3|2813.3|98
1712903700000|2024-04-12 06:35:00|2824.3|2818.3|2818.8|2812.8|2827.3|2821.3|2818.3|2812.3|73
1712904000000|2024-04-12 06:40:00|2817.8|2811.8|2810.5|2804.5|2818|2812|2810.3|2804.3|117
1712904300000|2024-04-12 06:45:00|2810.8|2804.8|2811.5|2805.5|2812.8|2806.8|2809.8|2803.8|86
1712904600000|2024-04-12 06:50:00|2811.8|2805.8|2814.5|2808.5|2815|2809|2811.8|2805.8|103
1712904900000|2024-04-12 06:55:00|2814.3|2808.3|2813.1|2807.1|2814.9|2808.9|2811.6|2805.6|103
1712905200000|2024-04-12 07:00:00|2813.4|2807.4|2822.6|2816.6|2824.9|2818.9|2809.9|2803.9|111
1712905500000|2024-04-12 07:05:00|2822.9|2816.9|2824.5|2818.5|2827.6|2821.6|2821.9|2815.9|61
1712905800000|2024-04-12 07:10:00|2824.6|2818.6|2824.6|2818.6|2824.8|2818.8|2822.1|2816.1|95
1712906100000|2024-04-12 07:15:00|2824.4|2818.4|2822.1|2816.1|2824.6|2818.6|2819.6|2813.6|64
1712906400000|2024-04-12 07:20:00|2822.4|2816.4|2815.4|2809.4|2822.4|2816.4|2815.4|2809.4|58
1712906700000|2024-04-12 07:25:00|2815.9|2809.9|2810.1|2804.1|2815.9|2809.9|2809.6|2803.6|62
1712907000000|2024-04-12 07:30:00|2810.6|2804.6|2813.6|2807.6|2813.6|2807.6|2807.1|2801.1|63
1712907300000|2024-04-12 07:35:00|2813.9|2807.9|2812.6|2806.6|2814.1|2808.1|2807.3|2801.3|80
1712907600000|2024-04-12 07:40:00|2812.9|2806.9|2814.9|2808.9|2814.9|2808.9|2812.9|2806.9|82
1712907900000|2024-04-12 07:45:00|2815.1|2809.1|2814.9|2808.9|2816.6|2810.6|2813.9|2807.9|36
1712908200000|2024-04-12 07:50:00|2815.1|2809.1|2818.6|2812.6|2818.9|2812.9|2814.4|2808.4|54
1712908500000|2024-04-12 07:55:00|2818.9|2812.9|2824.6|2818.6|2824.6|2818.6|2818.1|2812.1|54
1712908800000|2024-04-12 08:00:00|2824.9|2818.9|2823.5|2817.5|2826.3|2820.3|2821.4|2815.4|143
1712909100000|2024-04-12 08:05:00|2823.3|2817.3|2823|2817|2825.1|2819.1|2822.3|2816.3|76
1712909400000|2024-04-12 08:10:00|2823.3|2817.3|2825.8|2819.8|2828.8|2822.8|2823|2817|75
1712909700000|2024-04-12 08:15:00|2826|2820|2829.4|2823.4|2829.4|2823.4|2826|2820|59
1712910000000|2024-04-12 08:20:00|2829.6|2823.6|2835.5|2829.5|2835.8|2829.8|2828.3|2822.3|68
1712910300000|2024-04-12 08:25:00|2835.3|2829.3|2832.3|2826.3|2838|2832|2831.8|2825.8|111
1712910600000|2024-04-12 08:30:00|2832.5|2826.5|2839.4|2833.4|2839.4|2833.4|2830.5|2824.5|89
1712910900000|2024-04-12 08:35:00|2840.3|2834.3|2839.5|2833.5|2843.8|2837.8|2838|2832|60
1712911200000|2024-04-12 08:40:00|2839.3|2833.3|2835.5|2829.5|2839.3|2833.3|2833|2827|65
1712911500000|2024-04-12 08:45:00|2835.8|2829.8|2838.5|2832.5|2840.8|2834.8|2833|2827|64
1712911800000|2024-04-12 08:50:00|2838.3|2832.3|2839|2833|2839.1|2833.1|2834.3|2828.3|67
1712912100000|2024-04-12 08:55:00|2839.3|2833.3|2842.8|2836.8|2845.3|2839.3|2839.3|2833.3|69
1712912400000|2024-04-12 09:00:00|2842.5|2836.5|2846.1|2840.1|2846.6|2840.6|2841.8|2835.8|116
1712912700000|2024-04-12 09:05:00|2846.4|2840.4|2848.8|2842.8|2849.3|2843.3|2846.4|2840.4|66
1712913000000|2024-04-12 09:10:00|2849|2843|2851.3|2845.3|2851.4|2845.4|2844.5|2838.5|82
1712913300000|2024-04-12 09:15:00|2851.8|2845.8|2855.5|2849.5|2855.5|2849.5|2851.5|2845.5|83
1712913600000|2024-04-12 09:20:00|2855.8|2849.8|2855.5|2849.5|2858.4|2852.4|2854.3|2848.3|135
1712913900000|2024-04-12 09:25:00|2855.8|2849.8|2850.8|2844.8|2855.8|2849.8|2850.8|2844.8|92
1712914200000|2024-04-12 09:30:00|2851.3|2845.3|2848.5|2842.5|2852|2846|2846.5|2840.5|91
1712914500000|2024-04-12 09:35:00|2848.8|2842.8|2847.8|2841.8|2849.1|2843.1|2846.3|2840.3|46
1712914800000|2024-04-12 09:40:00|2848|2842|2853.5|2847.5|2853.5|2847.5|2848|2842|65
1712915100000|2024-04-12 09:45:00|2853.8|2847.8|2851.8|2845.8|2854.6|2848.6|2851.8|2845.8|49
1712915400000|2024-04-12 09:50:00|2852|2846|2853|2847|2855.5|2849.5|2852|2846|35
1712915700000|2024-04-12 09:55:00|2853.3|2847.3|2854.5|2848.5|2854.5|2848.5|2851.5|2845.5|39
1712916000000|2024-04-12 10:00:00|2855|2849|2853.3|2847.3|2855.8|2849.8|2853.3|2847.3|44
1712916300000|2024-04-12 10:05:00|2853|2847|2850.5|2844.5|2853.8|2847.8|2849.5|2843.5|50
1712916600000|2024-04-12 10:10:00|2850.8|2844.8|2850.3|2844.3|2851.8|2845.8|2849.6|2843.6|36
1712916900000|2024-04-12 10:15:00|2850|2844|2845.9|2839.9|2850.6|2844.6|2845.9|2839.9|61
1712917200000|2024-04-12 10:20:00|2845.8|2839.8|2849.5|2843.5|2850|2844|2845.8|2839.8|75
1712917500000|2024-04-12 10:25:00|2849.8|2843.8|2849.3|2843.3|2850.4|2844.4|2849.3|2843.3|14
1712917800000|2024-04-12 10:30:00|2849.5|2843.5|2850.3|2844.3|2851.8|2845.8|2849.5|2843.5|49
1712918100000|2024-04-12 10:35:00|2850.5|2844.5|2850.3|2844.3|2852.3|2846.3|2849.8|2843.8|38
1712918400000|2024-04-12 10:40:00|2850.8|2844.8|2849|2843|2851.8|2845.8|2848|2842|54
1712918700000|2024-04-12 10:45:00|2849.3|2843.3|2847.8|2841.8|2851|2845|2847|2841|61
1712919000000|2024-04-12 10:50:00|2847.5|2841.5|2846|2840|2847.5|2841.5|2843.3|2837.3|78
1712919300000|2024-04-12 10:55:00|2846.1|2840.1|2847.8|2841.8|2851|2845|2844.5|2838.5|90
1712919600000|2024-04-12 11:00:00|2847.5|2841.5|2847.1|2841.1|2848.5|2842.5|2843.5|2837.5|106
1712919900000|2024-04-12 11:05:00|2847.4|2841.4|2843.8|2837.8|2847.4|2841.4|2843.5|2837.5|78
1712920200000|2024-04-12 11:10:00|2843.5|2837.5|2846|2840|2846.4|2840.4|2842.1|2836.1|85
1712920500000|2024-04-12 11:15:00|2845.8|2839.8|2836.3|2830.3|2845.8|2839.8|2834.8|2828.8|92
1712920800000|2024-04-12 11:20:00|2836.5|2830.5|2832.3|2826.3|2837.3|2831.3|2830.5|2824.5|74
1712921100000|2024-04-12 11:25:00|2832.5|2826.5|2836|2830|2836|2830|2831.8|2825.8|78
1712921400000|2024-04-12 11:30:00|2836.3|2830.3|2842.6|2836.6|2843.3|2837.3|2836.3|2830.3|84
1712921700000|2024-04-12 11:35:00|2842.8|2836.8|2843.8|2837.8|2844.3|2838.3|2840.3|2834.3|58
1712922000000|2024-04-12 11:40:00|2844|2838|2845.3|2839.3|2846.8|2840.8|2843.8|2837.8|53
1712922300000|2024-04-12 11:45:00|2845.4|2839.4|2849.3|2843.3|2849.8|2843.8|2845.4|2839.4|54
1712922600000|2024-04-12 11:50:00|2849.8|2843.8|2841|2835|2850.5|2844.5|2840.9|2834.9|92
1712922900000|2024-04-12 11:55:00|2840.8|2834.8|2850|2844|2850|2844|2840.5|2834.5|95
1712923200000|2024-04-12 12:00:00|2850.1|2844.1|2850.5|2844.5|2850.8|2844.8|2848.1|2842.1|83
1712923500000|2024-04-12 12:05:00|2850.3|2844.3|2848.5|2842.5|2852.3|2846.3|2847.9|2841.9|72
1712923800000|2024-04-12 12:10:00|2848.8|2842.8|2849|2843|2849.8|2843.8|2845.6|2839.6|92
1712924100000|2024-04-12 12:15:00|2848.8|2842.8|2848.5|2842.5|2849.8|2843.8|2847|2841|75
1712924400000|2024-04-12 12:20:00|2848.8|2842.8|2847.5|2841.5|2850.5|2844.5|2847.3|2841.3|61
1712924700000|2024-04-12 12:25:00|2847.8|2841.8|2849.5|2843.5|2851.8|2845.8|2847.8|2841.8|39
1712925000000|2024-04-12 12:30:00|2849.8|2843.8|2847.3|2841.3|2849.8|2843.8|2846.5|2840.5|49
1712925300000|2024-04-12 12:35:00|2847.5|2841.5|2845.4|2839.4|2847.8|2841.8|2843.8|2837.8|89
1712925600000|2024-04-12 12:40:00|2845.3|2839.3|2845.3|2839.3|2847.8|2841.8|2842.3|2836.3|127
1712925900000|2024-04-12 12:45:00|2845|2839|2844.5|2838.5|2847.8|2841.8|2844.3|2838.3|63
1712926200000|2024-04-12 12:50:00|2844.3|2838.3|2840.9|2834.9|2845.3|2839.3|2840.3|2834.3|102
1712926500000|2024-04-12 12:55:00|2840.8|2834.8|2841.8|2835.8|2842|2836|2836.5|2830.5|162
1712926800000|2024-04-12 13:00:00|2842.5|2836.5|2856.8|2850.8|2858.8|2852.8|2841.3|2835.3|333
1712927100000|2024-04-12 13:05:00|2856.3|2850.3|2858.5|2852.5|2860.8|2854.8|2853.3|2847.3|212
1712927400000|2024-04-12 13:10:00|2859.1|2853.1|2863.5|2857.5|2863.8|2857.8|2856.3|2850.3|209
1712927700000|2024-04-12 13:15:00|2863.3|2857.3|2856.8|2850.8|2865.8|2859.8|2855.8|2849.8|228
1712928000000|2024-04-12 13:20:00|2856.5|2850.5|2853.3|2847.3|2858.9|2852.9|2851.9|2845.9|160
1712928300000|2024-04-12 13:25:00|2853.8|2847.8|2850.5|2844.5|2857|2851|2850.3|2844.3|199
1712928600000|2024-04-12 13:30:00|2850.8|2844.8|2854.9|2848.9|2858.3|2852.3|2842.5|2836.5|348
1712928900000|2024-04-12 13:35:00|2855.3|2849.3|2845|2839|2855.8|2849.8|2843.5|2837.5|280
1712929200000|2024-04-12 13:40:00|2845.3|2839.3|2840.1|2834.1|2846.3|2840.3|2839.3|2833.3|170
1712929500000|2024-04-12 13:45:00|2840.8|2834.8|2833.5|2827.5|2843.5|2837.5|2831.8|2825.8|238
1712929800000|2024-04-12 13:50:00|2833.8|2827.8|2833.3|2827.3|2835.8|2829.8|2830.8|2824.8|187
1712930100000|2024-04-12 13:55:00|2833|2827|2822.3|2816.3|2833|2827|2817.9|2811.9|191
1712930400000|2024-04-12 14:00:00|2822|2816|2821.8|2815.8|2829.8|2823.8|2818|2812|318
1712930700000|2024-04-12 14:05:00|2822.3|2816.3|2811.3|2805.3|2828.3|2822.3|2807.5|2801.5|263
1712931000000|2024-04-12 14:10:00|2811.5|2805.5|2824.6|2818.6|2826|2820|2811.5|2805.5|266
1712931300000|2024-04-12 14:15:00|2824.4|2818.4|2827.5|2821.5|2829.8|2823.8|2822.9|2816.9|196
1712931600000|2024-04-12 14:20:00|2827.3|2821.3|2825.5|2819.5|2828.6|2822.6|2822.3|2816.3|182
1712931900000|2024-04-12 14:25:00|2825.8|2819.8|2832.3|2826.3|2832.5|2826.5|2823|2817|224
1712932200000|2024-04-12 14:30:00|2832.5|2826.5|2828.3|2822.3|2835.5|2829.5|2828.1|2822.1|234
1712932500000|2024-04-12 14:35:00|2828.5|2822.5|2826.8|2820.8|2830.5|2824.5|2824.3|2818.3|164
1712932800000|2024-04-12 14:40:00|2827|2821|2832.8|2826.8|2833.6|2827.6|2826.8|2820.8|167
1712933100000|2024-04-12 14:45:00|2833|2827|2834.6|2828.6|2838.1|2832.1|2832.1|2826.1|165
1712933400000|2024-04-12 14:50:00|2834.9|2828.9|2844.6|2838.6|2844.9|2838.9|2834|2828|189
1712933700000|2024-04-12 14:55:00|2845.1|2839.1|2847.4|2841.4|2848.6|2842.6|2841.8|2835.8|153
1712934000000|2024-04-12 15:00:00|2847.6|2841.6|2859.5|2853.5|2860.5|2854.5|2846.9|2840.9|168
1712934300000|2024-04-12 15:05:00|2860|2854|2851.8|2845.8|2860|2854|2848.3|2842.3|210
1712934600000|2024-04-12 15:10:00|2851.9|2845.9|2837.1|2831.1|2852.3|2846.3|2836.3|2830.3|191
1712934900000|2024-04-12 15:15:00|2836.8|2830.8|2837|2831|2839.9|2833.9|2834.3|2828.3|144
1712935200000|2024-04-12 15:20:00|2837.1|2831.1|2840.9|2834.9|2841.8|2835.8|2830|2824|184
1712935500000|2024-04-12 15:25:00|2840.6|2834.6|2842.3|2836.3|2849.8|2843.8|2837.5|2831.5|205
1712935800000|2024-04-12 15:30:00|2842.4|2836.4|2829.3|2823.3|2844.4|2838.4|2826.3|2820.3|303
1712936100000|2024-04-12 15:35:00|2829|2823|2834.3|2828.3|2836|2830|2825.8|2819.8|277
1712936400000|2024-04-12 15:40:00|2833.8|2827.8|2838.3|2832.3|2841.3|2835.3|2828.8|2822.8|324
1712936700000|2024-04-12 15:45:00|2838|2832|2841.3|2835.3|2841.5|2835.5|2834|2828|194
1712937000000|2024-04-12 15:50:00|2841|2835|2840|2834|2841.3|2835.3|2836|2830|139
1712937300000|2024-04-12 15:55:00|2839.8|2833.8|2840.9|2834.9|2840.9|2834.9|2836.4|2830.4|92
1712937600000|2024-04-12 16:00:00|2841|2835|2833.8|2827.8|2841.3|2835.3|2833|2827|99
1712937900000|2024-04-12 16:05:00|2834|2828|2828.5|2822.5|2834|2828|2826.4|2820.4|125
1712938200000|2024-04-12 16:10:00|2828.4|2822.4|2833.3|2827.3|2834.3|2828.3|2827.5|2821.5|84
1712938500000|2024-04-12 16:15:00|2833.5|2827.5|2827.1|2821.1|2834.3|2828.3|2826.3|2820.3|85
1712938800000|2024-04-12 16:20:00|2826.3|2820.3|2822.1|2816.1|2827.5|2821.5|2821.1|2815.1|109
1712939100000|2024-04-12 16:25:00|2822.5|2816.5|2813|2807|2825.8|2819.8|2813|2807|268
1712939400000|2024-04-12 16:30:00|2813.3|2807.3|2812.1|2806.1|2815|2809|2809.4|2803.4|110
1712939700000|2024-04-12 16:35:00|2812.4|2806.4|2809.3|2803.3|2815.3|2809.3|2808.8|2802.8|63
1712940000000|2024-04-12 16:40:00|2809|2803|2808.3|2802.3|2810|2804|2808|2802|56
1712940300000|2024-04-12 16:45:00|2808|2802|2801.8|2795.8|2808.1|2802.1|2800.1|2794.1|78
1712940600000|2024-04-12 16:50:00|2802|2796|2813.8|2807.8|2815.6|2809.6|2802|2796|134
1712940900000|2024-04-12 16:55:00|2813.5|2807.5|2815.3|2809.3|2816|2810|2812.4|2806.4|92
1712941200000|2024-04-12 17:00:00|2815|2809|2819.1|2813.1|2819.1|2813.1|2815|2809|34
1712941500000|2024-04-12 17:05:00|2819|2813|2813.5|2807.5|2819.4|2813.4|2812.4|2806.4|35
1712941800000|2024-04-12 17:10:00|2812.9|2806.9|2810.9|2804.9|2816.4|2810.4|2809.4|2803.4|45
1712942100000|2024-04-12 17:15:00|2811.1|2805.1|2808.1|2802.1|2813.9|2807.9|2807.6|2801.6|41
1712942400000|2024-04-12 17:20:00|2807.9|2801.9|2793.4|2787.4|2808.1|2802.1|2789.9|2783.9|49
1712942700000|2024-04-12 17:25:00|2793.6|2787.6|2795.1|2789.1|2799.5|2793.5|2789.9|2783.9|39
1712943000000|2024-04-12 17:30:00|2795.5|2789.5|2801|2795|2801.5|2795.5|2795.4|2789.4|36
1712943300000|2024-04-12 17:35:00|2800.8|2794.8|2802.1|2796.1|2802.1|2796.1|2799.8|2793.8|14
1712943600000|2024-04-12 17:40:00|2802.4|2796.4|2800.8|2794.8|2802.4|2796.4|2800.8|2794.8|7
1712943900000|2024-04-12 17:45:00|2801|2795|2801.3|2795.3|2801.3|2795.3|2799.9|2793.9|14
1712944200000|2024-04-12 17:50:00|2801.5|2795.5|2805.1|2799.1|2805.1|2799.1|2800.4|2794.4|24
1712944500000|2024-04-12 17:55:00|2811.5|2792.8|2811.3|2791.8|2811.8|2792.8|2809.3|2790.5|9
1713139200000|2024-04-15 00:00:00|2810.8||2810.8||2810.8||2810.8||1
1713139800000|2024-04-15 00:10:00|2877|2857|2873.8|2853.8|2878.8|2858.8|2873.8|2853.8|11
1713140100000|2024-04-15 00:15:00|2873|2853|2876.3|2856.3|2884.8|2864.8|2870|2850|47
1713140400000|2024-04-15 00:20:00|2875.5|2855.5|2878.8|2866.3|2886.9|2869.3|2875.5|2855.5|77
1713140700000|2024-04-15 00:25:00|2879.3|2866.8|2857.5|2845|2883|2870.5|2857.5|2845|112
1713141000000|2024-04-15 00:30:00|2858.5|2846|2857|2844.5|2860.8|2848.3|2856.5|2844|85
1713141300000|2024-04-15 00:35:00|2857.5|2845|2838.5|2826|2857.5|2845|2838|2825.5|71
1713141600000|2024-04-15 00:40:00|2837.5|2825|2836.5|2824|2840|2827.5|2832|2819.5|70
1713141900000|2024-04-15 00:45:00|2837|2824.5|2791|2785|2837.5|2825|2791|2785|210
1713142200000|2024-04-15 00:50:00|2790.5|2784.5|2798|2792|2802.5|2796.5|2787.8|2781.8|118
1713142500000|2024-04-15 00:55:00|2798.3|2792.3|2802.5|2796.5|2805.3|2799.3|2798|2792|96
1713142800000|2024-04-15 01:00:00|2803.8|2797.8|2808.8|2802.8|2819.3|2813.3|2792.5|2786.5|463
1713143100000|2024-04-15 01:05:00|2809|2803|2798|2792|2809.8|2803.8|2795.3|2789.3|345
1713143400000|2024-04-15 01:10:00|2797.8|2791.8|2792.3|2786.3|2805|2799|2791|2785|341
1713143700000|2024-04-15 01:15:00|2792|2786|2783.5|2777.5|2798.3|2792.3|2776|2770|282
1713144000000|2024-04-15 01:20:00|2783.3|2777.3|2802|2796|2803.3|2797.3|2783.3|2777.3|100
1713144300000|2024-04-15 01:25:00|2801|2795|2807.5|2801.5|2808|2802|2796.5|2790.5|177
1713144600000|2024-04-15 01:30:00|2807.8|2801.8|2815.8|2809.8|2815.8|2809.8|2807.8|2801.8|77
1713144900000|2024-04-15 01:35:00|2815.5|2809.5|2814.8|2808.8|2820.5|2812|2814.8|2805.3|60
1713145200000|2024-04-15 01:40:00|2815|2809|2810|2804|2815.8|2809.8|2808.5|2802.5|38
1713145500000|2024-04-15 01:45:00|2810.3|2804.3|2800|2794|2810.3|2804.3|2798.8|2792.8|53
1713145800000|2024-04-15 01:50:00|2800.3|2794.3|2797.3|2791.3|2804|2797.3|2796.8|2790.8|67
1713146100000|2024-04-15 01:55:00|2797.8|2791.8|2794|2788|2801.8|2795.8|2791.8|2785.8|103
1713146400000|2024-04-15 02:00:00|2793.8|2787.8|2793.8|2787.8|2795.3|2789.3|2792.3|2786.3|83
1713146700000|2024-04-15 02:05:00|2794|2788|2797|2791|2798.8|2792.8|2791.5|2785.5|138
1713147000000|2024-04-15 02:10:00|2797.5|2791.5|2798.3|2792.3|2800.5|2794.5|2796.3|2790.3|170
1713147300000|2024-04-15 02:15:00|2798.5|2792.5|2797|2791|2801|2795|2796.8|2790.8|23
1713147600000|2024-04-15 02:20:00|2797.3|2791.3|2797|2791|2797.3|2791.3|2796.3|2790.3|12
1713147900000|2024-04-15 02:25:00|2797.1|2791.1|2800.8|2794.8|2800.8|2794.8|2797.1|2791.1|14
1713148200000|2024-04-15 02:30:00|2801.6|2795.6|2803|2797|2803.5|2797.5|2797.1|2791.1|84
1713148500000|2024-04-15 02:35:00|2803.3|2797.3|2802.8|2796.8|2805.1|2799.1|2802.5|2796.5|40
1713148800000|2024-04-15 02:40:00|2802.5|2796.5|2803.9|2797.9|2804|2798|2802.5|2796.5|19
1713149100000|2024-04-15 02:45:00|2804|2798|2805.3|2799.3|2806|2800|2802.4|2796.4|72
1713149400000|2024-04-15 02:50:00|2805|2799|2815.5|2809.5|2815.5|2809.5|2804.8|2798.8|40
1713149700000|2024-04-15 02:55:00|2815.8|2809.8|2818.5|2812.5|2819.1|2813.1|2815.8|2809.8|57
1713150000000|2024-04-15 03:00:00|2818.6|2812.6|2813|2807|2818.6|2812.6|2811|2805|68
1713150300000|2024-04-15 03:05:00|2812.8|2806.8|2809.3|2803.3|2812.8|2806.8|2805.6|2799.6|44
1713150600000|2024-04-15 03:10:00|2809.5|2803.5|2804.5|2798.5|2809.5|2803.5|2804.5|2798.5|34
1713150900000|2024-04-15 03:15:00|2804.8|2798.8|2804.1|2798.1|2805|2799|2801.5|2795.5|68
1713151200000|2024-04-15 03:20:00|2803.9|2797.9|2803.9|2797.9|2804.6|2798.6|2803.4|2797.4|21
1713151500000|2024-04-15 03:25:00|2803.8|2797.8|2804.5|2798.5|2804.5|2798.5|2802.9|2796.9|12
1713151800000|2024-04-15 03:30:00|2804.3|2798.3|2810|2804|2811.3|2805.3|2804.3|2798.3|56
1713152100000|2024-04-15 03:35:00|2810.3|2804.3|2810.3|2804.3|2811.3|2805.3|2810|2804|20
1713152400000|2024-04-15 03:40:00|2810.5|2804.5|2815.5|2809.5|2815.8|2809.8|2810.3|2804.3|57
1713152700000|2024-04-15 03:45:00|2815.8|2809.8|2812.8|2806.8|2816.1|2810.1|2811.1|2805.1|24
1713153000000|2024-04-15 03:50:00|2812.5|2806.5|2812|2806|2812.5|2806.5|2811.3|2805.3|17
1713153300000|2024-04-15 03:55:00|2811.8|2805.8|2811|2805|2811.8|2805.8|2811|2805|6
1713153600000|2024-04-15 04:00:00|2810.8|2804.8|2808.3|2802.3|2810.8|2804.8|2808.3|2802.3|8
1713153900000|2024-04-15 04:05:00|2808|2802|2808.5|2802.5|2809|2803|2807.8|2801.8|9
1713154200000|2024-04-15 04:10:00|2808.3|2802.3|2807.5|2801.5|2808.3|2802.3|2807.5|2801.5|4
1713154500000|2024-04-15 04:15:00|2807.8|2801.8|2808|2802|2808.1|2802.1|2807.8|2801.8|4
1713154800000|2024-04-15 04:20:00|2808.3|2802.3|2805.9|2799.9|2809.6|2803.6|2805.9|2799.9|15
1713155100000|2024-04-15 04:25:00|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1713155400000|2024-04-15 04:30:00|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2805.8|2799.8|8
1713155700000|2024-04-15 04:35:00|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1713156000000|2024-04-15 04:40:00|2806.5|2800.5|2805.8|2799.8|2806.8|2800.8|2805.8|2799.8|4
1713156600000|2024-04-15 04:50:00|2806.1|2800.1|2806.3|2800.3|2806.3|2800.3|2806.1|2800.1|2
1713156900000|2024-04-15 04:55:00|2806.5|2800.5|2806.8|2800.8|2807.3|2801.3|2806.5|2800.5|6
1713157200000|2024-04-15 05:00:00|2807|2801|2809|2803|2809|2803|2806.8|2800.8|9
1713157500000|2024-04-15 05:05:00|2809.3|2803.3|2807.9|2801.9|2809.3|2803.3|2807.9|2801.9|9
1713157800000|2024-04-15 05:10:00|2808|2802|2809|2803|2809.3|2803.3|2808|2802|9
1713158100000|2024-04-15 05:15:00|2809.3|2803.3|2807.3|2801.3|2809.3|2803.3|2805.8|2799.8|15
1713158400000|2024-04-15 05:20:00|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1713158700000|2024-04-15 05:25:00|2807.8|2801.8|2810.3|2804.3|2811.9|2805.9|2807.8|2801.8|15
1713159000000|2024-04-15 05:30:00|2810.5|2804.5|2807|2801|2811.3|2805.3|2805.8|2799.8|115
1713159300000|2024-04-15 05:35:00|2806.8|2800.8|2811|2805|2811.5|2805.5|2806.8|2800.8|84
1713159600000|2024-04-15 05:40:00|2810.8|2804.8|2808|2802|2810.8|2804.8|2805.3|2799.3|86
1713159900000|2024-04-15 05:45:00|2807.8|2801.8|2812.8|2806.8|2812.9|2806.9|2806.5|2800.5|59
1713160200000|2024-04-15 05:50:00|2812.3|2806.3|2812.5|2806.5|2813.9|2807.9|2810|2804|56
1713160500000|2024-04-15 05:55:00|2813|2807|2816.5|2810.5|2820.1|2814.1|2813|2807|162
1713160800000|2024-04-15 06:00:00|2816.3|2810.3|2817.5|2811.5|2820|2814|2813|2807|105
1713161100000|2024-04-15 06:05:00|2817.3|2811.3|2813|2807|2817.5|2811.5|2811.3|2805.3|112
1713161400000|2024-04-15 06:10:00|2812.8|2806.8|2819.5|2813.5|2820.6|2814.6|2812.8|2806.8|103
1713161700000|2024-04-15 06:15:00|2819.3|2813.3|2817|2811|2820.8|2814.8|2815.4|2809.4|95
1713162000000|2024-04-15 06:20:00|2816.8|2810.8|2812.5|2806.5|2817.3|2811.3|2810|2804|130
1713162300000|2024-04-15 06:25:00|2813.3|2807.3|2814.5|2808.5|2815.4|2809.4|2810|2804|123
1713162600000|2024-04-15 06:30:00|2814.3|2808.3|2817.3|2811.3|2819.4|2813.4|2813|2807|58
1713162900000|2024-04-15 06:35:00|2817.5|2811.5|2818.3|2812.3|2820.5|2814.5|2815.5|2809.5|69
1713163200000|2024-04-15 06:40:00|2818|2812|2816|2810|2818|2812|2813|2807|52
1713163500000|2024-04-15 06:45:00|2816.3|2810.3|2818.3|2812.3|2818.5|2812.5|2815|2809|52
1713163800000|2024-04-15 06:50:00|2818|2812|2813|2807|2820.5|2814.5|2812.8|2806.8|126
1713164100000|2024-04-15 06:55:00|2813.3|2807.3|2809.9|2803.9|2814.4|2808.4|2809.9|2803.9|58
1713164400000|2024-04-15 07:00:00|2810.1|2804.1|2815.9|2809.9|2816.6|2810.6|2809.6|2803.6|68
1713164700000|2024-04-15 07:05:00|2816.1|2810.1|2811.9|2805.9|2817.1|2811.1|2810.6|2804.6|51
1713165000000|2024-04-15 07:10:00|2811.6|2805.6|2803.4|2797.4|2813.9|2807.9|2802.1|2796.1|59
1713165300000|2024-04-15 07:15:00|2803.6|2797.6|2805.9|2799.9|2809.9|2803.9|2802.6|2796.6|55
1713165600000|2024-04-15 07:20:00|2805.6|2799.6|2803.4|2797.4|2805.9|2799.9|2801.1|2795.1|70
1713165900000|2024-04-15 07:25:00|2803.6|2797.6|2802.1|2796.1|2803.6|2797.6|2796.9|2790.9|85
1713166200000|2024-04-15 07:30:00|2802.4|2796.4|2802.4|2796.4|2804.6|2798.6|2799.1|2793.1|60
1713166500000|2024-04-15 07:35:00|2802.6|2796.6|2799.1|2793.1|2803.1|2797.1|2796.1|2790.1|41
1713166800000|2024-04-15 07:40:00|2798.6|2792.6|2793.4|2787.4|2798.6|2792.6|2793.4|2787.4|18
1713167100000|2024-04-15 07:45:00|2793.9|2787.9|2775.6|2769.6|2795.4|2789.4|2770.1|2764.1|81
1713167400000|2024-04-15 07:50:00|2775.9|2769.9|2778.9|2772.9|2782.6|2776.6|2775.9|2769.9|40
1713167700000|2024-04-15 07:55:00|2779.1|2773.1|2796.9|2790.9|2797.1|2791.1|2779.1|2773.1|51
1713168000000|2024-04-15 08:00:00|2797.1|2791.1|2803.1|2797.1|2803.1|2797.1|2791.1|2785.1|65
1713168300000|2024-04-15 08:05:00|2802.9|2796.9|2806.9|2800.9|2806.9|2800.9|2799.1|2793.1|44
1713168600000|2024-04-15 08:10:00|2807.1|2801.1|2799.4|2793.4|2807.4|2801.4|2799.4|2793.4|30
1713168900000|2024-04-15 08:15:00|2799.1|2793.1|2800.8|2794.8|2802.1|2796.1|2798.4|2792.4|40
1713169200000|2024-04-15 08:20:00|2800.5|2794.5|2801.1|2795.1|2803.5|2797.5|2799|2793|25
1713169500000|2024-04-15 08:25:00|2800.9|2794.9|2791.3|2785.3|2801.1|2795.1|2791.3|2785.3|56
1713169800000|2024-04-15 08:30:00|2791.5|2785.5|2798.1|2792.1|2798.1|2792.1|2791.5|2785.5|28
1713170100000|2024-04-15 08:35:00|2798.4|2792.4|2801.5|2795.5|2803.3|2797.3|2798.4|2792.4|37
1713170400000|2024-04-15 08:40:00|2801.3|2795.3|2805|2799|2805.9|2799.9|2800.8|2794.8|26
1713170700000|2024-04-15 08:45:00|2804.5|2798.5|2804.6|2798.6|2804.6|2798.6|2800.5|2794.5|37
1713171000000|2024-04-15 08:50:00|2804.3|2798.3|2799|2793|2804.3|2798.3|2796|2790|32
1713171300000|2024-04-15 08:55:00|2798.9|2792.9|2797.4|2791.4|2800.3|2794.3|2796.5|2790.5|34
1713171600000|2024-04-15 09:00:00|2797.3|2791.3|2795.5|2789.5|2798|2792|2793.3|2787.3|93
1713171900000|2024-04-15 09:05:00|2795.3|2789.3|2792|2786|2796.3|2790.3|2791.5|2785.5|58
1713172200000|2024-04-15 09:10:00|2791.8|2785.8|2789.8|2783.8|2792.8|2786.8|2789.3|2783.3|42
1713172500000|2024-04-15 09:15:00|2788.8|2782.8|2789.5|2783.5|2790.1|2784.1|2787|2781|34
1713172800000|2024-04-15 09:20:00|2789.8|2783.8|2785|2779|2789.8|2783.8|2784.9|2778.9|24
1713173100000|2024-04-15 09:25:00|2785.3|2779.3|2783|2777|2785.3|2779.3|2781.5|2775.5|35
1713173400000|2024-04-15 09:30:00|2782.8|2776.8|2784.3|2778.3|2784.5|2778.5|2782.8|2776.8|32
1713173700000|2024-04-15 09:35:00|2784.5|2778.5|2783.3|2777.3|2787.6|2781.6|2783|2777|40
1713174000000|2024-04-15 09:40:00|2783|2777|2778|2772|2785|2779|2778|2772|56
1713174300000|2024-04-15 09:45:00|2777.8|2771.8|2780|2774|2780.3|2774.3|2776|2770|29
1713174600000|2024-04-15 09:50:00|2779.8|2773.8|2780.5|2774.5|2781|2775|2779.8|2773.8|25
1713174900000|2024-04-15 09:55:00|2780.8|2774.8|2780|2774|2781.3|2775.3|2779.8|2773.8|45
1713175200000|2024-04-15 10:00:00|2780.3|2774.3|2782|2776|2783.1|2777.1|2780.3|2774.3|17
1713175500000|2024-04-15 10:05:00|2781.9|2775.9|2781.1|2775.1|2781.9|2775.9|2779.9|2773.9|15
1713175800000|2024-04-15 10:10:00|2781|2775|2785|2779|2785|2779|2781|2775|16
1713176100000|2024-04-15 10:15:00|2784.8|2778.8|2779.5|2773.5|2784.8|2778.8|2778|2772|31
1713176400000|2024-04-15 10:20:00|2779.3|2773.3|2782|2776|2782.6|2776.6|2779.3|2773.3|15
1713176700000|2024-04-15 10:25:00|2781.8|2775.8|2782.3|2776.3|2784.1|2778.1|2780.8|2774.8|23
1713177000000|2024-04-15 10:30:00|2782.8|2776.8|2785.1|2779.1|2785.1|2779.1|2782.8|2776.8|16
1713177300000|2024-04-15 10:35:00|2785.5|2779.5|2785|2779|2787.3|2781.3|2783.3|2777.3|21
1713177600000|2024-04-15 10:40:00|2784.6|2778.6|2786|2780|2786|2780|2784.6|2778.6|7
1713177900000|2024-04-15 10:45:00|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1713178200000|2024-04-15 10:50:00|2786.4|2780.4|2790.3|2784.3|2790.8|2784.8|2786.4|2780.4|26
1713178500000|2024-04-15 10:55:00|2790|2784|2788.5|2782.5|2790|2784|2788.5|2782.5|11
1713178800000|2024-04-15 11:00:00|2788.8|2782.8|2790.3|2784.3|2791.1|2785.1|2788.8|2782.8|17
1713179100000|2024-04-15 11:05:00|2790|2784|2793|2787|2794.3|2788.3|2789.8|2783.8|35
1713179400000|2024-04-15 11:10:00|2793.3|2787.3|2794.9|2788.9|2795.8|2789.8|2793.3|2787.3|38
1713179700000|2024-04-15 11:15:00|2794.5|2788.5|2791|2785|2794.5|2788.5|2789.3|2783.3|22
1713180000000|2024-04-15 11:20:00|2790.8|2784.8|2790.9|2784.9|2790.9|2784.9|2787.3|2781.3|31
1713180300000|2024-04-15 11:25:00|2791.3|2785.3|2796|2790|2796.4|2790.4|2791.3|2785.3|27
1713180600000|2024-04-15 11:30:00|2796.5|2790.5|2802.5|2796.5|2808.1|2802.1|2794.5|2788.5|50
1713180900000|2024-04-15 11:35:00|2803.1|2797.1|2797|2791|2803.3|2797.3|2797|2791|28
1713181200000|2024-04-15 11:40:00|2796.6|2790.6|2797.8|2791.8|2797.8|2791.8|2795.1|2789.1|28
1713181500000|2024-04-15 11:45:00|2797.5|2791.5|2790.1|2784.1|2798.3|2792.3|2790.1|2784.1|48
1713181800000|2024-04-15 11:50:00|2789.8|2783.8|2787.8|2781.8|2792.5|2786.5|2786.8|2780.8|60
1713182100000|2024-04-15 11:55:00|2788|2782|2801.3|2795.3|2802.5|2796.5|2787.5|2781.5|76
1713182400000|2024-04-15 12:00:00|2801.4|2795.4|2796.5|2790.5|2804.5|2798.5|2795.8|2789.8|139
1713182700000|2024-04-15 12:05:00|2796.3|2790.3|2789.5|2783.5|2796.3|2790.3|2783.8|2777.8|103
1713183000000|2024-04-15 12:10:00|2789.8|2783.8|2798|2792|2799.8|2793.8|2789.8|2783.8|55
1713183300000|2024-04-15 12:15:00|2797.6|2791.6|2795|2789|2797.6|2791.6|2791|2785|48
1713183600000|2024-04-15 12:20:00|2795.1|2789.1|2793.8|2787.8|2796.3|2790.3|2793.8|2787.8|35
1713183900000|2024-04-15 12:25:00|2794|2788|2791.8|2785.8|2796.8|2790.8|2791.8|2785.8|55
1713184200000|2024-04-15 12:30:00|2791.5|2785.5|2794.9|2788.9|2797.1|2791.1|2790.3|2784.3|80
1713184500000|2024-04-15 12:35:00|2795.3|2789.3|2793|2787|2799|2793|2792|2786|101
1713184800000|2024-04-15 12:40:00|2793.1|2787.1|2799.3|2793.3|2799.4|2793.4|2793.1|2787.1|75
1713185100000|2024-04-15 12:45:00|2799|2793|2801.5|2795.5|2801.9|2795.9|2798|2792|55
1713185400000|2024-04-15 12:50:00|2801.8|2795.8|2804.5|2798.5|2807|2801|2801|2795|65
1713185700000|2024-04-15 12:55:00|2804.8|2798.8|2807.8|2801.8|2807.8|2801.8|2804.3|2798.3|40
1713186000000|2024-04-15 13:00:00|2808|2802|2807.5|2801.5|2811.1|2805.1|2803|2797|143
1713186300000|2024-04-15 13:05:00|2807.4|2801.4|2800.3|2794.3|2808.3|2802.3|2796.6|2790.6|162
1713186600000|2024-04-15 13:10:00|2800|2794|2786.9|2780.9|2801|2795|2785|2779|166
1713186900000|2024-04-15 13:15:00|2787|2781|2782.8|2776.8|2790.8|2784.8|2781.5|2775.5|118
1713187200000|2024-04-15 13:20:00|2782.5|2776.5|2781|2775|2785.1|2779.1|2776.5|2770.5|120
1713187500000|2024-04-15 13:25:00|2781.3|2775.3|2778.5|2772.5|2781.3|2775.3|2776.5|2770.5|132
1713187800000|2024-04-15 13:30:00|2778.8|2772.8|2762.1|2756.1|2780.4|2774.4|2760.4|2754.4|198
1713188100000|2024-04-15 13:35:00|2762.5|2756.5|2755.3|2749.3|2764.5|2758.5|2748.4|2742.4|276
1713188400000|2024-04-15 13:40:00|2755.5|2749.5|2749.1|2743.1|2759.5|2753.5|2744.3|2738.3|203
1713188700000|2024-04-15 13:45:00|2749.8|2743.8|2748.9|2742.9|2754.3|2748.3|2747|2741|176
1713189000000|2024-04-15 13:50:00|2749.3|2743.3|2742.9|2736.9|2754|2748|2740.8|2734.8|133
1713189300000|2024-04-15 13:55:00|2743|2737|2740.3|2734.3|2744.8|2738.8|2737.8|2731.8|138
1713189600000|2024-04-15 14:00:00|2740|2734|2735.8|2729.8|2741.5|2735.5|2734.4|2728.4|227
1713189900000|2024-04-15 14:05:00|2735.5|2729.5|2731.8|2725.8|2737.5|2731.5|2726.4|2720.4|198
1713190200000|2024-04-15 14:10:00|2731.9|2725.9|2721|2715|2733.1|2727.1|2714.5|2708.5|217
1713190500000|2024-04-15 14:15:00|2721.3|2715.3|2731.5|2725.5|2731.6|2725.6|2721.3|2715.3|156
1713190800000|2024-04-15 14:20:00|2731.4|2725.4|2722.6|2716.6|2732.5|2726.5|2720|2714|134
1713191100000|2024-04-15 14:25:00|2722.8|2716.8|2723.3|2717.3|2726.6|2720.6|2722.8|2716.8|129
1713191400000|2024-04-15 14:30:00|2723|2717|2723.1|2717.1|2736.8|2730.8|2721.8|2715.8|127
1713191700000|2024-04-15 14:35:00|2723.3|2717.3|2722.5|2716.5|2727.5|2721.5|2719.3|2713.3|135
1713192000000|2024-04-15 14:40:00|2722.9|2716.9|2729|2723|2732.8|2726.8|2722.9|2716.9|152
1713192300000|2024-04-15 14:45:00|2729.3|2723.3|2730.8|2724.8|2731.8|2725.8|2725.5|2719.5|119
1713192600000|2024-04-15 14:50:00|2730.5|2724.5|2737.8|2731.8|2740.3|2734.3|2723|2717|114
1713192900000|2024-04-15 14:55:00|2737.5|2731.5|2736.3|2730.3|2740|2734|2731.8|2725.8|106
1713193200000|2024-04-15 15:00:00|2736|2730|2737|2731|2737.5|2731.5|2729|2723|80
1713193500000|2024-04-15 15:05:00|2737.3|2731.3|2746.3|2740.3|2748.8|2742.8|2737.3|2731.3|97
1713193800000|2024-04-15 15:10:00|2746|2740|2748.1|2742.1|2750.3|2744.3|2745.5|2739.5|69
1713194100000|2024-04-15 15:15:00|2748.4|2742.4|2749.9|2743.9|2754.1|2748.1|2748.4|2742.4|79
1713194400000|2024-04-15 15:20:00|2750.1|2744.1|2755.5|2749.5|2756.3|2750.3|2747.3|2741.3|58
1713194700000|2024-04-15 15:25:00|2755.3|2749.3|2772.8|2766.8|2774.5|2768.5|2755.3|2749.3|114
1713195000000|2024-04-15 15:30:00|2772.5|2766.5|2769.3|2763.3|2774.1|2768.1|2769.3|2763.3|89
1713195300000|2024-04-15 15:35:00|2768.9|2762.9|2781.4|2775.4|2786.1|2780.1|2768.9|2762.9|216
1713195600000|2024-04-15 15:40:00|2780.9|2774.9|2789|2783|2790.5|2784.5|2778.6|2772.6|105
1713195900000|2024-04-15 15:45:00|2787.9|2781.9|2787|2781|2789|2783|2784.8|2778.8|64
1713196200000|2024-04-15 15:50:00|2786.6|2780.6|2790.1|2784.1|2790.1|2784.1|2784.8|2778.8|68
1713196500000|2024-04-15 15:55:00|2790.3|2784.3|2792.3|2786.3|2794.5|2788.5|2790.3|2784.3|62
1713196800000|2024-04-15 16:00:00|2792|2786|2793.4|2787.4|2795.9|2789.9|2791.8|2785.8|50
1713197100000|2024-04-15 16:05:00|2793.5|2787.5|2789.4|2783.4|2793.8|2787.8|2789|2783|45
1713197400000|2024-04-15 16:10:00|2789.6|2783.6|2790.4|2784.4|2791.6|2785.6|2787.8|2781.8|50
1713197700000|2024-04-15 16:15:00|2790.3|2784.3|2789.8|2783.8|2791.6|2785.6|2787.1|2781.1|96
1713198000000|2024-04-15 16:20:00|2789.3|2783.3|2782.8|2776.8|2790.1|2784.1|2782.8|2776.8|48
1713198300000|2024-04-15 16:25:00|2783.3|2777.3|2783.8|2777.8|2785.6|2779.6|2782.8|2776.8|28
1713198600000|2024-04-15 16:30:00|2783.5|2777.5|2784.5|2778.5|2785.3|2779.3|2783.3|2777.3|30
1713198900000|2024-04-15 16:35:00|2784.3|2778.3|2782.5|2776.5|2784.6|2778.6|2781.8|2775.8|30
1713199200000|2024-04-15 16:40:00|2782.8|2776.8|2788|2782|2788.3|2782.3|2782.8|2776.8|58
1713199500000|2024-04-15 16:45:00|2787.8|2781.8|2787.5|2781.5|2788.5|2782.5|2786.3|2780.3|33
1713199800000|2024-04-15 16:50:00|2787.4|2781.4|2788.5|2782.5|2788.5|2782.5|2786.3|2780.3|21
1713200100000|2024-04-15 16:55:00|2788.3|2782.3|2786.8|2780.8|2788.8|2782.8|2786.3|2780.3|43
1713200400000|2024-04-15 17:00:00|2786.5|2780.5|2785.9|2779.9|2786.5|2780.5|2785.6|2779.6|6
1713200700000|2024-04-15 17:05:00|2785.6|2779.6|2785.3|2779.3|2786.1|2780.1|2784.9|2778.9|17
1713201000000|2024-04-15 17:10:00|2785.5|2779.5|2787.4|2781.4|2788.1|2782.1|2785.1|2779.1|8
1713201300000|2024-04-15 17:15:00|2787.1|2781.1|2785.6|2779.6|2787.1|2781.1|2785.6|2779.6|6
1713201600000|2024-04-15 17:20:00|2785.4|2779.4|2784|2778|2785.4|2779.4|2784|2778|18
1713201900000|2024-04-15 17:25:00|2784.1|2778.1|2781.5|2775.5|2784.8|2778.8|2779.6|2773.6|33
1713202200000|2024-04-15 17:30:00|2781.3|2775.3|2780.1|2774.1|2781.3|2775.3|2778.4|2772.4|12
1713202500000|2024-04-15 17:35:00|2780|2774|2779.9|2773.9|2781.1|2775.1|2779.9|2773.9|13
1713202800000|2024-04-15 17:40:00|2779.8|2773.8|2779.4|2773.4|2780.1|2774.1|2777.9|2771.9|19
1713203100000|2024-04-15 17:45:00|2779.1|2773.1|2776.6|2770.6|2780|2774|2776.5|2770.5|17
1713203400000|2024-04-15 17:50:00|2776.3|2770.3|2775.8|2769.8|2776.4|2770.4|2774.6|2768.6|31
1713203700000|2024-04-15 17:55:00|2776|2770|2786.4|2766.4|2787.1|2771.4|2776|2763.8|9
1713225600000|2024-04-16 00:00:00|2782.3|2776.3|2782.4|2776.4|2782.5|2776.5|2782|2776|6
1713225900000|2024-04-16 00:05:00|2782.3|2776.3|2779|2773|2782.3|2776.3|2778.3|2772.3|35
1713226200000|2024-04-16 00:10:00|2778.8|2772.8|2773.3|2767.3|2779.1|2773.1|2773.3|2767.3|32
1713226500000|2024-04-16 00:15:00|2773|2767|2773|2767|2776.5|2770.5|2773|2767|39
1713226800000|2024-04-16 00:20:00|2773.3|2767.3|2769.9|2763.9|2775.4|2769.4|2769.9|2763.9|36
1713227100000|2024-04-16 00:25:00|2769.6|2763.6|2771.4|2765.4|2772.4|2766.4|2769.6|2763.6|34
1713227400000|2024-04-16 00:30:00|2771.1|2765.1|2773.3|2767.3|2773.8|2767.8|2770.9|2764.9|31
1713227700000|2024-04-16 00:35:00|2773.1|2767.1|2773.1|2767.1|2775|2769|2773.1|2767.1|29
1713228000000|2024-04-16 00:40:00|2772.8|2766.8|2773.1|2767.1|2774.9|2768.9|2772.4|2766.4|35
1713228300000|2024-04-16 00:45:00|2772.9|2766.9|2769.5|2763.5|2773.3|2767.3|2769.3|2763.3|27
1713228600000|2024-04-16 00:50:00|2769.3|2763.3|2765|2759|2769.8|2763.8|2764.8|2758.8|27
1713228900000|2024-04-16 00:55:00|2764.9|2758.9|2765.6|2759.6|2767|2761|2760.9|2754.9|77
1713229200000|2024-04-16 01:00:00|2765.5|2759.5|2762.5|2756.5|2775.3|2769.3|2762.5|2756.5|265
1713229500000|2024-04-16 01:05:00|2762.8|2756.8|2758.3|2752.3|2765|2759|2757.1|2751.1|103
1713229800000|2024-04-16 01:10:00|2758|2752|2763.8|2757.8|2768|2762|2757.9|2751.9|100
1713230100000|2024-04-16 01:15:00|2763.9|2757.9|2750.5|2744.5|2765.1|2759.1|2750.5|2744.5|138
1713230400000|2024-04-16 01:20:00|2750.6|2744.6|2751.9|2745.9|2757.6|2751.6|2750.6|2744.6|96
1713230700000|2024-04-16 01:25:00|2751.5|2745.5|2752.3|2746.3|2753.1|2747.1|2747|2741|48
1713231000000|2024-04-16 01:30:00|2752.6|2746.6|2754.6|2748.6|2756.5|2750.5|2749.9|2743.9|116
1713231300000|2024-04-16 01:35:00|2754.5|2748.5|2760|2754|2761|2755|2754.3|2748.3|72
1713231600000|2024-04-16 01:40:00|2759.6|2753.6|2753.4|2747.4|2759.6|2753.6|2753.4|2747.4|44
1713231900000|2024-04-16 01:45:00|2752.9|2746.9|2747.3|2741.3|2754.5|2748.5|2747.3|2741.3|64
1713232200000|2024-04-16 01:50:00|2747.5|2741.5|2746.6|2740.6|2749.8|2743.8|2746.6|2740.6|31
1713232500000|2024-04-16 01:55:00|2746.4|2740.4|2749.8|2743.8|2750.1|2744.1|2744.6|2738.6|58
1713232800000|2024-04-16 02:00:00|2750.1|2744.1|2754.8|2748.8|2756.9|2750.9|2746.3|2740.3|75
1713233100000|2024-04-16 02:05:00|2754.5|2748.5|2744.1|2738.1|2754.5|2748.5|2744.1|2738.1|55
1713233400000|2024-04-16 02:10:00|2744.4|2738.4|2744.5|2738.5|2747.3|2741.3|2741.9|2735.9|58
1713233700000|2024-04-16 02:15:00|2744.3|2738.3|2743.3|2737.3|2745.5|2739.5|2742.3|2736.3|28
1713234000000|2024-04-16 02:20:00|2743|2737|2743.6|2737.6|2744.1|2738.1|2742.4|2736.4|107
1713234300000|2024-04-16 02:25:00|2743.4|2737.4|2741.6|2735.6|2743.8|2737.8|2741.6|2735.6|12
1713234600000|2024-04-16 02:30:00|2741.4|2735.4|2742.6|2736.6|2744.4|2738.4|2740|2734|76
1713234900000|2024-04-16 02:35:00|2742.4|2736.4|2742.1|2736.1|2744.1|2738.1|2740.3|2734.3|59
1713235200000|2024-04-16 02:40:00|2742.4|2736.4|2743|2737|2744.8|2738.8|2742.4|2736.4|25
1713235500000|2024-04-16 02:45:00|2742.8|2736.8|2743.4|2737.4|2746.5|2740.5|2742.3|2736.3|58
1713235800000|2024-04-16 02:50:00|2743|2737|2744.4|2738.4|2746.9|2740.9|2742.8|2736.8|31
1713236100000|2024-04-16 02:55:00|2744|2738|2744.5|2738.5|2746.5|2740.5|2742|2736|49
1713236400000|2024-04-16 03:00:00|2744.4|2738.4|2742.8|2736.8|2745.4|2739.4|2742.3|2736.3|20
1713236700000|2024-04-16 03:05:00|2742.5|2736.5|2744.4|2738.4|2745.3|2739.3|2742.3|2736.3|22
1713237000000|2024-04-16 03:10:00|2744.1|2738.1|2743.1|2737.1|2745.3|2739.3|2743|2737|42
1713237300000|2024-04-16 03:15:00|2743.4|2737.4|2743.9|2737.9|2744.3|2738.3|2740.8|2734.8|74
1713237600000|2024-04-16 03:20:00|2744.1|2738.1|2748.1|2742.1|2750.4|2744.4|2743.8|2737.8|73
1713237900000|2024-04-16 03:25:00|2749.1|2743.1|2747.3|2741.3|2752.4|2746.4|2746.3|2740.3|69
1713238200000|2024-04-16 03:30:00|2747.1|2741.1|2744.3|2738.3|2747.1|2741.1|2744|2738|22
1713238500000|2024-04-16 03:35:00|2744.4|2738.4|2743.9|2737.9|2744.8|2738.8|2743.9|2737.9|8
1713238800000|2024-04-16 03:40:00|2744|2738|2746.1|2740.1|2746.5|2740.5|2744|2738|15
1713239100000|2024-04-16 03:45:00|2745.8|2739.8|2745|2739|2746.8|2740.8|2745|2739|19
1713239400000|2024-04-16 03:50:00|2744.8|2738.8|2745.1|2739.1|2745.3|2739.3|2744.6|2738.6|8
1713239700000|2024-04-16 03:55:00|2745.3|2739.3|2745.1|2739.1|2745.8|2739.8|2745.1|2739.1|9
1713240000000|2024-04-16 04:00:00|2745.3|2739.3|2745.1|2739.1|2745.5|2739.5|2745.1|2739.1|5
1713240300000|2024-04-16 04:05:00|2745.3|2739.3|2743.5|2737.5|2745.3|2739.3|2743.5|2737.5|8
1713240600000|2024-04-16 04:10:00|2743.6|2737.6|2745.4|2739.4|2745.8|2739.8|2743.5|2737.5|14
1713240900000|2024-04-16 04:15:00|2745.5|2739.5|2744.8|2738.8|2745.6|2739.6|2744.8|2738.8|4
1713241200000|2024-04-16 04:20:00|2745|2739|2746.1|2740.1|2746.8|2740.8|2745|2739|12
1713241500000|2024-04-16 04:25:00|2746.3|2740.3|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|3
1713241800000|2024-04-16 04:30:00|2746|2740|2742.6|2736.6|2746|2740|2742.6|2736.6|12
1713242100000|2024-04-16 04:35:00|2742.5|2736.5|2741.5|2735.5|2742.5|2736.5|2741.5|2735.5|4
1713242400000|2024-04-16 04:40:00|2741.6|2735.6|2740.8|2734.8|2741.6|2735.6|2740.8|2734.8|4
1713242700000|2024-04-16 04:45:00|2741|2735|2741.8|2735.8|2742.3|2736.3|2741|2735|12
1713243000000|2024-04-16 04:50:00|2741.5|2735.5|2742.5|2736.5|2742.8|2736.8|2740.8|2734.8|22
1713243300000|2024-04-16 04:55:00|2742.8|2736.8|2741.3|2735.3|2742.8|2736.8|2741.3|2735.3|3
1713243600000|2024-04-16 05:00:00|2741.5|2735.5|2745.5|2739.5|2745.5|2739.5|2741.5|2735.5|11
1713243900000|2024-04-16 05:05:00|2745.8|2739.8|2750.9|2744.9|2751|2745|2745.8|2739.8|22
1713244200000|2024-04-16 05:10:00|2750.6|2744.6|2748.5|2742.5|2750.6|2744.6|2748.5|2742.5|9
1713244500000|2024-04-16 05:15:00|2748.9|2742.9|2750.3|2744.3|2750.8|2744.8|2748.9|2742.9|13
1713244800000|2024-04-16 05:20:00|2750.4|2744.4|2750.8|2744.8|2752.8|2746.8|2750.4|2744.4|17
1713245100000|2024-04-16 05:25:00|2750.5|2744.5|2748|2742|2750.5|2744.5|2747.9|2741.9|11
1713245400000|2024-04-16 05:30:00|2748.4|2742.4|2761.6|2755.6|2762.3|2756.3|2748.4|2742.4|117
1713245700000|2024-04-16 05:35:00|2761.3|2755.3|2758.3|2752.3|2761.3|2755.3|2756.1|2750.1|48
1713246000000|2024-04-16 05:40:00|2758.5|2752.5|2754.4|2748.4|2760.4|2754.4|2754.4|2748.4|63
1713246300000|2024-04-16 05:45:00|2754.1|2748.1|2747.9|2741.9|2754.9|2748.9|2747.9|2741.9|44
1713246600000|2024-04-16 05:50:00|2748.1|2742.1|2751.1|2745.1|2752|2746|2748.1|2742.1|33
1713246900000|2024-04-16 05:55:00|2750.8|2744.8|2751|2745|2753.4|2747.4|2749.8|2743.8|36
1713247200000|2024-04-16 06:00:00|2750.8|2744.8|2750.6|2744.6|2751.5|2745.5|2748.6|2742.6|28
1713247500000|2024-04-16 06:05:00|2750.9|2744.9|2750.3|2744.3|2755.8|2749.8|2749.3|2743.3|62
1713247800000|2024-04-16 06:10:00|2750.1|2744.1|2745.3|2739.3|2751.9|2745.9|2745|2739|45
1713248100000|2024-04-16 06:15:00|2745.5|2739.5|2747|2741|2748.6|2742.6|2743.8|2737.8|49
1713248400000|2024-04-16 06:20:00|2747.3|2741.3|2748|2742|2749.4|2743.4|2746.4|2740.4|44
1713248700000|2024-04-16 06:25:00|2747.8|2741.8|2740.5|2734.5|2749.1|2743.1|2738.9|2732.9|57
1713249000000|2024-04-16 06:30:00|2740.8|2734.8|2733.9|2727.9|2741.5|2735.5|2732.4|2726.4|73
1713249300000|2024-04-16 06:35:00|2734.1|2728.1|2735.9|2729.9|2736.1|2730.1|2731.4|2725.4|68
1713249600000|2024-04-16 06:40:00|2735.6|2729.6|2727.1|2721.1|2737|2731|2726.8|2720.8|112
1713249900000|2024-04-16 06:45:00|2727.4|2721.4|2725.8|2719.8|2729.5|2723.5|2723.9|2717.9|72
1713250200000|2024-04-16 06:50:00|2726|2720|2722.8|2716.8|2727.6|2721.6|2722.3|2716.3|118
1713250500000|2024-04-16 06:55:00|2722.9|2716.9|2729.5|2723.5|2734.6|2728.6|2722.9|2716.9|108
1713250800000|2024-04-16 07:00:00|2730|2724|2725.3|2719.3|2737.8|2731.8|2725|2719|138
1713251100000|2024-04-16 07:05:00|2725|2719|2731.5|2725.5|2732.9|2726.9|2724|2718|59
1713251400000|2024-04-16 07:10:00|2730.8|2724.8|2732|2726|2733.8|2727.8|2726.8|2720.8|60
1713251700000|2024-04-16 07:15:00|2731.8|2725.8|2737.8|2731.8|2738.3|2732.3|2731|2725|58
1713252000000|2024-04-16 07:20:00|2738|2732|2742.5|2736.5|2743.6|2737.6|2738|2732|52
1713252300000|2024-04-16 07:25:00|2742.8|2736.8|2741|2735|2742.8|2736.8|2737.3|2731.3|59
1713252600000|2024-04-16 07:30:00|2740.8|2734.8|2738|2732|2741|2735|2735.3|2729.3|80
1713252900000|2024-04-16 07:35:00|2737.8|2731.8|2739|2733|2739.1|2733.1|2732.9|2726.9|59
1713253200000|2024-04-16 07:40:00|2738.8|2732.8|2738.3|2732.3|2740|2734|2737.5|2731.5|34
1713253500000|2024-04-16 07:45:00|2738|2732|2735.4|2729.4|2738.3|2732.3|2734.1|2728.1|64
1713253800000|2024-04-16 07:50:00|2734.9|2728.9|2724.9|2718.9|2734.9|2728.9|2724.1|2718.1|101
1713254100000|2024-04-16 07:55:00|2725.1|2719.1|2734.9|2728.9|2737.4|2731.4|2725.1|2719.1|99
1713254400000|2024-04-16 08:00:00|2734.1|2728.1|2734.4|2728.4|2740.1|2734.1|2728.9|2722.9|118
1713254700000|2024-04-16 08:05:00|2734.1|2728.1|2722.4|2716.4|2734.4|2728.4|2721.4|2715.4|129
1713255000000|2024-04-16 08:10:00|2722.6|2716.6|2728.6|2722.6|2729.6|2723.6|2722.6|2716.6|127
1713255300000|2024-04-16 08:15:00|2728.4|2722.4|2726.1|2720.1|2728.9|2722.9|2722.9|2716.9|127
1713255600000|2024-04-16 08:20:00|2725.9|2719.9|2724.6|2718.6|2727.4|2721.4|2721.4|2715.4|120
1713255900000|2024-04-16 08:25:00|2724.9|2718.9|2725.9|2719.9|2726.4|2720.4|2723.4|2717.4|62
1713256200000|2024-04-16 08:30:00|2725.6|2719.6|2726.9|2720.9|2733.1|2727.1|2725.6|2719.6|57
1713256500000|2024-04-16 08:35:00|2726.6|2720.6|2733.4|2727.4|2733.9|2727.9|2725.6|2719.6|81
1713256800000|2024-04-16 08:40:00|2733.1|2727.1|2729.6|2723.6|2736.4|2730.4|2729.4|2723.4|103
1713257100000|2024-04-16 08:45:00|2729.4|2723.4|2725.6|2719.6|2730.1|2724.1|2725.4|2719.4|85
1713257400000|2024-04-16 08:50:00|2725.4|2719.4|2722.6|2716.6|2725.6|2719.6|2720.1|2714.1|92
1713257700000|2024-04-16 08:55:00|2722.9|2716.9|2723.4|2717.4|2723.9|2717.9|2721.4|2715.4|60
1713258000000|2024-04-16 09:00:00|2723.6|2717.6|2725.9|2719.9|2726.6|2720.6|2722.4|2716.4|122
1713258300000|2024-04-16 09:05:00|2725.6|2719.6|2728.1|2722.1|2728.1|2722.1|2725.6|2719.6|72
1713258600000|2024-04-16 09:10:00|2728.4|2722.4|2726.6|2720.6|2729.4|2723.4|2724.4|2718.4|61
1713258900000|2024-04-16 09:15:00|2726.9|2720.9|2717.6|2711.6|2726.9|2720.9|2717.4|2711.4|69
1713259200000|2024-04-16 09:20:00|2717.4|2711.4|2713.6|2707.6|2721.1|2715.1|2709.6|2703.6|120
1713259500000|2024-04-16 09:25:00|2713.4|2707.4|2710.9|2704.9|2716.4|2710.4|2710.6|2704.6|63
1713259800000|2024-04-16 09:30:00|2711.1|2705.1|2715.9|2709.9|2716.6|2710.6|2710.9|2704.9|92
1713260100000|2024-04-16 09:35:00|2715.6|2709.6|2716.9|2710.9|2717.1|2711.1|2713.9|2707.9|76
1713260400000|2024-04-16 09:40:00|2717.1|2711.1|2719.9|2713.9|2721.6|2715.6|2716.9|2710.9|77
1713260700000|2024-04-16 09:45:00|2719.6|2713.6|2721.6|2715.6|2721.9|2715.9|2718.9|2712.9|61
1713261000000|2024-04-16 09:50:00|2721.9|2715.9|2722.9|2716.9|2724.4|2718.4|2721.1|2715.1|71
1713261300000|2024-04-16 09:55:00|2722.6|2716.6|2721.6|2715.6|2723.6|2717.6|2720.9|2714.9|58
1713261600000|2024-04-16 10:00:00|2721.9|2715.9|2722.9|2716.9|2724.6|2718.6|2721.4|2715.4|45
1713261900000|2024-04-16 10:05:00|2722.6|2716.6|2721.6|2715.6|2723.4|2717.4|2720.9|2714.9|41
1713262200000|2024-04-16 10:10:00|2721.9|2715.9|2721.1|2715.1|2722.9|2716.9|2720.4|2714.4|50
1713262500000|2024-04-16 10:15:00|2721.4|2715.4|2716.6|2710.6|2721.9|2715.9|2715.1|2709.1|43
1713262800000|2024-04-16 10:20:00|2716.9|2710.9|2715.6|2709.6|2718.6|2712.6|2714.1|2708.1|57
1713263100000|2024-04-16 10:25:00|2715.4|2709.4|2716.4|2710.4|2718.9|2712.9|2715.4|2709.4|60
1713263400000|2024-04-16 10:30:00|2716.1|2710.1|2720.9|2714.9|2722.9|2716.9|2716.1|2710.1|62
1713263700000|2024-04-16 10:35:00|2721.1|2715.1|2718.9|2712.9|2721.4|2715.4|2718.9|2712.9|34
1713264000000|2024-04-16 10:40:00|2718.6|2712.6|2716.9|2710.9|2719.4|2713.4|2716.1|2710.1|33
1713264300000|2024-04-16 10:45:00|2717.1|2711.1|2720.4|2714.4|2721.9|2715.9|2717.1|2711.1|49
1713264600000|2024-04-16 10:50:00|2720.6|2714.6|2719.9|2713.9|2720.9|2714.9|2719.6|2713.6|31
1713264900000|2024-04-16 10:55:00|2720.1|2714.1|2720.4|2714.4|2720.6|2714.6|2717.9|2711.9|41
1713265200000|2024-04-16 11:00:00|2720.1|2714.1|2722.6|2716.6|2722.6|2716.6|2719.9|2713.9|33
1713265500000|2024-04-16 11:05:00|2722.9|2716.9|2723.1|2717.1|2726.1|2720.1|2722.6|2716.6|54
1713265800000|2024-04-16 11:10:00|2723.4|2717.4|2726.1|2720.1|2727.4|2721.4|2723.1|2717.1|86
1713266100000|2024-04-16 11:15:00|2725.9|2719.9|2723.6|2717.6|2725.9|2719.9|2722.1|2716.1|58
1713266400000|2024-04-16 11:20:00|2723.9|2717.9|2726.1|2720.1|2726.6|2720.6|2722.6|2716.6|56
1713266700000|2024-04-16 11:25:00|2725.9|2719.9|2719.4|2713.4|2725.9|2719.9|2719.1|2713.1|48
1713267000000|2024-04-16 11:30:00|2719.1|2713.1|2724.1|2718.1|2725.6|2719.6|2718.6|2712.6|79
1713267300000|2024-04-16 11:35:00|2723.9|2717.9|2720.4|2714.4|2724.4|2718.4|2719.6|2713.6|52
1713267600000|2024-04-16 11:40:00|2720.1|2714.1|2720.9|2714.9|2722.9|2716.9|2719.1|2713.1|48
1713267900000|2024-04-16 11:45:00|2721.1|2715.1|2724.9|2718.9|2724.9|2718.9|2721.1|2715.1|41
1713268200000|2024-04-16 11:50:00|2724.6|2718.6|2726.9|2720.9|2729.4|2723.4|2724.1|2718.1|58
1713268500000|2024-04-16 11:55:00|2727.1|2721.1|2725.9|2719.9|2728.4|2722.4|2724.6|2718.6|76
1713268800000|2024-04-16 12:00:00|2726.1|2720.1|2724.1|2718.1|2726.9|2720.9|2723.1|2717.1|91
1713269100000|2024-04-16 12:05:00|2724.4|2718.4|2722.6|2716.6|2725.1|2719.1|2721.1|2715.1|99
1713269400000|2024-04-16 12:10:00|2722.4|2716.4|2725.9|2719.9|2726.4|2720.4|2721.4|2715.4|87
1713269700000|2024-04-16 12:15:00|2725.6|2719.6|2723.4|2717.4|2725.9|2719.9|2722.6|2716.6|102
1713270000000|2024-04-16 12:20:00|2723.1|2717.1|2724.4|2718.4|2724.6|2718.6|2722.4|2716.4|69
1713270300000|2024-04-16 12:25:00|2724.6|2718.6|2720.1|2714.1|2724.6|2718.6|2719.4|2713.4|64
1713270600000|2024-04-16 12:30:00|2720.6|2714.6|2725.4|2719.4|2726.1|2720.1|2720.6|2714.6|85
1713270900000|2024-04-16 12:35:00|2725.6|2719.6|2726.1|2720.1|2726.9|2720.9|2725.1|2719.1|45
1713271200000|2024-04-16 12:40:00|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2724.6|2718.6|47
1713271500000|2024-04-16 12:45:00|2727.1|2721.1|2725.4|2719.4|2727.4|2721.4|2723.1|2717.1|65
1713271800000|2024-04-16 12:50:00|2725.6|2719.6|2723.4|2717.4|2726.1|2720.1|2722.6|2716.6|68
1713272100000|2024-04-16 12:55:00|2723.6|2717.6|2725.4|2719.4|2725.4|2719.4|2721.4|2715.4|73
1713272400000|2024-04-16 13:00:00|2725.6|2719.6|2728.4|2722.4|2728.9|2722.9|2719.1|2713.1|326
1713272700000|2024-04-16 13:05:00|2727.9|2721.9|2736.9|2730.9|2736.9|2730.9|2727.9|2721.9|205
1713273000000|2024-04-16 13:10:00|2736.6|2730.6|2738.6|2732.6|2741.1|2735.1|2733.4|2727.4|137
1713273300000|2024-04-16 13:15:00|2738.4|2732.4|2743.1|2737.1|2746.6|2740.6|2738.1|2732.1|200
1713273600000|2024-04-16 13:20:00|2742.9|2736.9|2744.4|2738.4|2746.4|2740.4|2739.9|2733.9|203
1713273900000|2024-04-16 13:25:00|2744.1|2738.1|2741.9|2735.9|2745.6|2739.6|2740.4|2734.4|150
1713274200000|2024-04-16 13:30:00|2741.6|2735.6|2743.9|2737.9|2744.4|2738.4|2740.1|2734.1|178
1713274500000|2024-04-16 13:35:00|2744.1|2738.1|2740.6|2734.6|2744.4|2738.4|2735.9|2729.9|209
1713274800000|2024-04-16 13:40:00|2740.4|2734.4|2747.9|2741.9|2748.4|2742.4|2739.6|2733.6|168
1713275100000|2024-04-16 13:45:00|2748.1|2742.1|2753.1|2747.1|2753.9|2747.9|2747.4|2741.4|149
1713275400000|2024-04-16 13:50:00|2752.9|2746.9|2748.9|2742.9|2753.9|2747.9|2747.6|2741.6|207
1713275700000|2024-04-16 13:55:00|2749.1|2743.1|2747.9|2741.9|2751.9|2745.9|2747.9|2741.9|171
1713276000000|2024-04-16 14:00:00|2747.6|2741.6|2749.9|2743.9|2749.9|2743.9|2744.9|2738.9|175
1713276300000|2024-04-16 14:05:00|2750.1|2744.1|2739.9|2733.9|2750.9|2744.9|2739.1|2733.1|176
1713276600000|2024-04-16 14:10:00|2739.6|2733.6|2743.1|2737.1|2743.1|2737.1|2736.9|2730.9|205
1713276900000|2024-04-16 14:15:00|2743.4|2737.4|2743.6|2737.6|2746.4|2740.4|2740.9|2734.9|164
1713277200000|2024-04-16 14:20:00|2743.4|2737.4|2734.1|2728.1|2744.4|2738.4|2731.4|2725.4|167
1713277500000|2024-04-16 14:25:00|2734.9|2728.9|2738.1|2732.1|2739.4|2733.4|2732.4|2726.4|159
1713277800000|2024-04-16 14:30:00|2737.6|2731.6|2737.1|2731.1|2742.4|2736.4|2736.1|2730.1|146
1713278100000|2024-04-16 14:35:00|2737.4|2731.4|2736.1|2730.1|2738.9|2732.9|2734.6|2728.6|102
1713278400000|2024-04-16 14:40:00|2736.4|2730.4|2740.4|2734.4|2744.1|2738.1|2734.6|2728.6|137
1713278700000|2024-04-16 14:45:00|2740.6|2734.6|2748.6|2742.6|2750.4|2744.4|2738.1|2732.1|131
1713279000000|2024-04-16 14:50:00|2748.9|2742.9|2748.9|2742.9|2751.4|2745.4|2744.1|2738.1|129
1713279300000|2024-04-16 14:55:00|2748.6|2742.6|2743.4|2737.4|2749.4|2743.4|2742.9|2736.9|101
1713279600000|2024-04-16 15:00:00|2743.1|2737.1|2752.9|2746.9|2753.6|2747.6|2740.9|2734.9|127
1713279900000|2024-04-16 15:05:00|2752.6|2746.6|2750.1|2744.1|2755.4|2749.4|2746.9|2740.9|142
1713280200000|2024-04-16 15:10:00|2750.4|2744.4|2755.6|2749.6|2757.4|2751.4|2750.1|2744.1|101
1713280500000|2024-04-16 15:15:00|2755.9|2749.9|2756.9|2750.9|2761.1|2755.1|2752.6|2746.6|118
1713280800000|2024-04-16 15:20:00|2757.4|2751.4|2759.1|2753.1|2761.4|2755.4|2756.9|2750.9|110
1713281100000|2024-04-16 15:25:00|2758.9|2752.9|2765.6|2759.6|2766.6|2760.6|2755.4|2749.4|138
1713281400000|2024-04-16 15:30:00|2765.4|2759.4|2765.6|2759.6|2767.9|2761.9|2760.4|2754.4|196
1713281700000|2024-04-16 15:35:00|2765.9|2759.9|2771.9|2765.9|2779.1|2773.1|2765.9|2759.9|241
1713282000000|2024-04-16 15:40:00|2771.6|2765.6|2771.1|2765.1|2775.4|2769.4|2770.6|2764.6|147
1713282300000|2024-04-16 15:45:00|2770.9|2764.9|2765.4|2759.4|2770.9|2764.9|2764.4|2758.4|103
1713282600000|2024-04-16 15:50:00|2765.6|2759.6|2763.1|2757.1|2766.4|2760.4|2762.1|2756.1|73
1713282900000|2024-04-16 15:55:00|2763.4|2757.4|2766.1|2760.1|2766.1|2760.1|2761.6|2755.6|64
1713283200000|2024-04-16 16:00:00|2765.9|2759.9|2762.1|2756.1|2766.1|2760.1|2761.9|2755.9|54
1713283500000|2024-04-16 16:05:00|2762.4|2756.4|2762.6|2756.6|2762.9|2756.9|2761.9|2755.9|25
1713283800000|2024-04-16 16:10:00|2762.9|2756.9|2761.9|2755.9|2764.6|2758.6|2760.9|2754.9|39
1713284100000|2024-04-16 16:15:00|2761.6|2755.6|2763.6|2757.6|2764.1|2758.1|2761.1|2755.1|25
1713284400000|2024-04-16 16:20:00|2763.4|2757.4|2763.6|2757.6|2763.9|2757.9|2762.1|2756.1|26
1713284700000|2024-04-16 16:25:00|2763.9|2757.9|2763.4|2757.4|2766.1|2760.1|2762.9|2756.9|44
1713285000000|2024-04-16 16:30:00|2763.1|2757.1|2760.9|2754.9|2765.1|2759.1|2760.9|2754.9|38
1713285300000|2024-04-16 16:35:00|2760.6|2754.6|2761.1|2755.1|2761.4|2755.4|2759.9|2753.9|37
1713285600000|2024-04-16 16:40:00|2761.4|2755.4|2760.6|2754.6|2762.1|2756.1|2760.4|2754.4|58
1713285900000|2024-04-16 16:45:00|2760.4|2754.4|2760.9|2754.9|2762.1|2756.1|2760.4|2754.4|61
1713286200000|2024-04-16 16:50:00|2760.6|2754.6|2762.6|2756.6|2763.1|2757.1|2760.4|2754.4|68
1713286500000|2024-04-16 16:55:00|2762.9|2756.9|2763.5|2757.5|2763.6|2757.6|2760.8|2754.8|141
1713286800000|2024-04-16 17:00:00|2763.3|2757.3|2763.3|2757.3|2764.8|2758.8|2762|2756|26
1713287100000|2024-04-16 17:05:00|2763|2757|2765|2759|2769.3|2763.3|2763|2757|39
1713287400000|2024-04-16 17:10:00|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2763.4|2757.4|38
1713287700000|2024-04-16 17:15:00|2765.3|2759.3|2766|2760|2766.3|2760.3|2764.5|2758.5|17
1713288000000|2024-04-16 17:20:00|2766.3|2760.3|2767.8|2761.8|2767.8|2761.8|2766.3|2760.3|15
1713288300000|2024-04-16 17:25:00|2767.5|2761.5|2766.9|2760.9|2767.8|2761.8|2766.9|2760.9|18
1713288600000|2024-04-16 17:30:00|2766.5|2760.5|2763.8|2757.8|2766.8|2760.8|2762.1|2756.1|44
1713288900000|2024-04-16 17:35:00|2763.3|2757.3|2764|2758|2764.9|2758.9|2762.5|2756.5|53
1713289200000|2024-04-16 17:40:00|2764.3|2758.3|2765.5|2759.5|2766.1|2760.1|2764.3|2758.3|35
1713289500000|2024-04-16 17:45:00|2765.8|2759.8|2765.6|2759.6|2765.9|2759.9|2765.4|2759.4|14
1713289800000|2024-04-16 17:50:00|2765.5|2759.5|2764|2758|2765.5|2759.5|2761.6|2755.6|28
1713290100000|2024-04-16 17:55:00|2771|2751|2770|2750|2771.3|2751.3|2770|2750|9
1713312000000|2024-04-17 00:00:00|2756.9|2750.9|2759.8|2753.8|2760|2754|2755.1|2749.1|25
1713312300000|2024-04-17 00:05:00|2760|2754|2760.5|2754.5|2764.8|2758.8|2760|2754|21
1713312600000|2024-04-17 00:10:00|2760.1|2754.1|2758.5|2752.5|2761.4|2755.4|2758|2752|25
1713312900000|2024-04-17 00:15:00|2757.8|2751.8|2758.3|2752.3|2764.6|2758.6|2757.5|2751.5|43
1713313200000|2024-04-17 00:20:00|2757.8|2751.8|2756.8|2750.8|2760.8|2754.8|2756.3|2750.3|34
1713313500000|2024-04-17 00:25:00|2756.5|2750.5|2758.8|2752.8|2760.8|2754.8|2756.5|2750.5|36
1713313800000|2024-04-17 00:30:00|2758.4|2752.4|2757.5|2751.5|2758.5|2752.5|2757.5|2751.5|4
1713314100000|2024-04-17 00:35:00|2757|2751|2752.5|2746.5|2757|2751|2751.9|2745.9|27
1713314400000|2024-04-17 00:40:00|2752.3|2746.3|2753.5|2747.5|2755.3|2749.3|2750.5|2744.5|30
1713314700000|2024-04-17 00:45:00|2753.3|2747.3|2751|2745|2753.5|2747.5|2750.8|2744.8|16
1713315000000|2024-04-17 00:50:00|2751.3|2745.3|2754.5|2748.5|2754.5|2748.5|2750.3|2744.3|26
1713315300000|2024-04-17 00:55:00|2754|2748|2756.3|2750.3|2758|2752|2753.3|2747.3|21
1713315600000|2024-04-17 01:00:00|2756|2750|2747.8|2741.8|2756|2750|2747|2741|171
1713315900000|2024-04-17 01:05:00|2747.5|2741.5|2752.9|2746.9|2754.8|2748.8|2747.5|2741.5|157
1713316200000|2024-04-17 01:10:00|2752.8|2746.8|2754.3|2748.3|2758.3|2752.3|2752.3|2746.3|223
1713316500000|2024-04-17 01:15:00|2754.5|2748.5|2755.3|2749.3|2756.5|2750.5|2752.8|2746.8|162
1713316800000|2024-04-17 01:20:00|2755.5|2749.5|2755.8|2749.8|2756.8|2750.8|2752.8|2746.8|150
1713317100000|2024-04-17 01:25:00|2755.5|2749.5|2750.8|2744.8|2756.3|2750.3|2750.3|2744.3|150
1713317400000|2024-04-17 01:30:00|2750.9|2744.9|2749.8|2743.8|2753.3|2747.3|2748|2742|189
1713317700000|2024-04-17 01:35:00|2749.5|2743.5|2749.8|2743.8|2753.4|2747.4|2749.3|2743.3|152
1713318000000|2024-04-17 01:40:00|2750|2744|2752.8|2746.8|2755|2749|2750|2744|111
1713318300000|2024-04-17 01:45:00|2752.5|2746.5|2753.8|2747.8|2753.8|2747.8|2751.5|2745.5|85
1713318600000|2024-04-17 01:50:00|2753.5|2747.5|2759.3|2753.3|2761.4|2755.4|2752.5|2746.5|99
1713318900000|2024-04-17 01:55:00|2759.5|2753.5|2759.9|2753.9|2761.1|2755.1|2759.3|2753.3|68
1713319200000|2024-04-17 02:00:00|2759.8|2753.8|2762.8|2756.8|2766.5|2760.5|2759.1|2753.1|133
1713319500000|2024-04-17 02:05:00|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2758|2752|90
1713319800000|2024-04-17 02:10:00|2761.3|2755.3|2759.8|2753.8|2761.5|2755.5|2759|2753|98
1713320100000|2024-04-17 02:15:00|2759.5|2753.5|2757.8|2751.8|2759.5|2753.5|2757.8|2751.8|32
1713320400000|2024-04-17 02:20:00|2758|2752|2759.8|2753.8|2760|2754|2757.8|2751.8|31
1713320700000|2024-04-17 02:25:00|2759.5|2753.5|2759.8|2753.8|2760.3|2754.3|2759|2753|46
1713321000000|2024-04-17 02:30:00|2760|2754|2763.5|2757.5|2765.3|2759.3|2760|2754|82
1713321300000|2024-04-17 02:35:00|2763.3|2757.3|2766.3|2760.3|2768.3|2762.3|2763.3|2757.3|107
1713321600000|2024-04-17 02:40:00|2766.5|2760.5|2763.8|2757.8|2767.5|2761.5|2763.8|2757.8|72
1713321900000|2024-04-17 02:45:00|2763.5|2757.5|2763.8|2757.8|2765|2759|2762.3|2756.3|60
1713322200000|2024-04-17 02:50:00|2763.5|2757.5|2758.8|2752.8|2764.8|2758.8|2758.5|2752.5|70
1713322500000|2024-04-17 02:55:00|2758.9|2752.9|2757|2751|2760.5|2754.5|2756|2750|65
1713322800000|2024-04-17 03:00:00|2756.8|2750.8|2762|2756|2762.9|2756.9|2756|2750|67
1713323100000|2024-04-17 03:05:00|2762.1|2756.1|2766.8|2760.8|2767.3|2761.3|2761.8|2755.8|78
1713323400000|2024-04-17 03:10:00|2767|2761|2768.4|2762.4|2770.9|2764.9|2766.5|2760.5|68
1713323700000|2024-04-17 03:15:00|2768.1|2762.1|2770.8|2764.8|2774.8|2768.8|2767.8|2761.8|105
1713324000000|2024-04-17 03:20:00|2770.5|2764.5|2767.3|2761.3|2774|2768|2766.3|2760.3|127
1713324300000|2024-04-17 03:25:00|2767.5|2761.5|2766.5|2760.5|2769.3|2763.3|2766.3|2760.3|98
1713324600000|2024-04-17 03:30:00|2766.3|2760.3|2765.5|2759.5|2766.5|2760.5|2764.3|2758.3|34
1713324900000|2024-04-17 03:35:00|2765.3|2759.3|2763|2757|2765.3|2759.3|2763|2757|9
1713325200000|2024-04-17 03:40:00|2763.3|2757.3|2762.5|2756.5|2763.6|2757.6|2761.8|2755.8|11
1713325500000|2024-04-17 03:45:00|2762.8|2756.8|2761.8|2755.8|2763|2757|2761.3|2755.3|24
1713325800000|2024-04-17 03:50:00|2761.5|2755.5|2760.3|2754.3|2761.5|2755.5|2759.8|2753.8|31
1713326100000|2024-04-17 03:55:00|2760|2754|2759.8|2753.8|2760.5|2754.5|2759.3|2753.3|20
1713326400000|2024-04-17 04:00:00|2759.5|2753.5|2760.5|2754.5|2761.3|2755.3|2759.5|2753.5|23
1713326700000|2024-04-17 04:05:00|2760.3|2754.3|2760.8|2754.8|2761|2755|2760.3|2754.3|13
1713327000000|2024-04-17 04:10:00|2760.5|2754.5|2760.6|2754.6|2761|2755|2760.1|2754.1|22
1713327300000|2024-04-17 04:15:00|2760.3|2754.3|2762|2756|2762.5|2756.5|2759.5|2753.5|32
1713327600000|2024-04-17 04:20:00|2761.8|2755.8|2763.3|2757.3|2763.8|2757.8|2760.8|2754.8|33
1713327900000|2024-04-17 04:25:00|2763|2757|2761.5|2755.5|2763|2757|2761.5|2755.5|18
1713328200000|2024-04-17 04:30:00|2761.3|2755.3|2760|2754|2761.5|2755.5|2759.8|2753.8|20
1713328500000|2024-04-17 04:35:00|2760.3|2754.3|2760.3|2754.3|2761|2755|2760|2754|14
1713328800000|2024-04-17 04:40:00|2760|2754|2760|2754|2761.3|2755.3|2760|2754|19
1713329100000|2024-04-17 04:45:00|2759.8|2753.8|2761.8|2755.8|2762|2756|2759|2753|22
1713329400000|2024-04-17 04:50:00|2762|2756|2762.5|2756.5|2762.8|2756.8|2762|2756|15
1713329700000|2024-04-17 04:55:00|2762.3|2756.3|2762.5|2756.5|2763.3|2757.3|2762|2756|15
1713330000000|2024-04-17 05:00:00|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|4
1713330600000|2024-04-17 05:10:00|2762|2756|2763.3|2757.3|2763.8|2757.8|2761.6|2755.6|33
1713330900000|2024-04-17 05:15:00|2763|2757|2763.3|2757.3|2763.4|2757.4|2763|2757|9
1713331200000|2024-04-17 05:20:00|2763.1|2757.1|2763.5|2757.5|2763.5|2757.5|2763.1|2757.1|3
1713331500000|2024-04-17 05:25:00|2763.8|2757.8|2762.3|2756.3|2764.5|2758.5|2762|2756|31
1713331800000|2024-04-17 05:30:00|2762|2756|2764.3|2758.3|2768|2762|2762|2756|139
1713332100000|2024-04-17 05:35:00|2764.5|2758.5|2763.5|2757.5|2765.5|2759.5|2761.1|2755.1|93
1713332400000|2024-04-17 05:40:00|2763.3|2757.3|2763|2757|2765.5|2759.5|2761.3|2755.3|108
1713332700000|2024-04-17 05:45:00|2763.3|2757.3|2764.3|2758.3|2764.5|2758.5|2761.3|2755.3|103
1713333000000|2024-04-17 05:50:00|2764|2758|2762.8|2756.8|2765|2759|2762.5|2756.5|105
1713333300000|2024-04-17 05:55:00|2763.3|2757.3|2761.8|2755.8|2764.8|2758.8|2761.3|2755.3|84
1713333600000|2024-04-17 06:00:00|2762|2756|2757.5|2751.5|2765|2759|2756.8|2750.8|130
1713333900000|2024-04-17 06:05:00|2757.8|2751.8|2759.3|2753.3|2759.5|2753.5|2756.3|2750.3|118
1713334200000|2024-04-17 06:10:00|2759|2753|2761.3|2755.3|2761.8|2755.8|2758|2752|124
1713334500000|2024-04-17 06:15:00|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2757.8|2751.8|108
1713334800000|2024-04-17 06:20:00|2763|2757|2774.5|2768.5|2774.8|2768.8|2762.5|2756.5|88
1713335100000|2024-04-17 06:25:00|2774.8|2768.8|2776.5|2770.5|2777.5|2771.5|2774.3|2768.3|109
1713335400000|2024-04-17 06:30:00|2776.3|2770.3|2777|2771|2777.8|2771.8|2775.3|2769.3|99
1713335700000|2024-04-17 06:35:00|2777.3|2771.3|2779.5|2773.5|2782.3|2776.3|2777|2771|115
1713336000000|2024-04-17 06:40:00|2779.3|2773.3|2778.5|2772.5|2781.3|2775.3|2777.1|2771.1|187
1713336300000|2024-04-17 06:45:00|2778.3|2772.3|2789.4|2783.4|2789.4|2783.4|2778.3|2772.3|131
1713336600000|2024-04-17 06:50:00|2789.6|2783.6|2788.4|2782.4|2792.5|2786.5|2788.4|2782.4|125
1713336900000|2024-04-17 06:55:00|2788.1|2782.1|2785.6|2779.6|2788.1|2782.1|2783.4|2777.4|117
1713337200000|2024-04-17 07:00:00|2786.6|2780.6|2789.9|2783.9|2796|2790|2783.6|2777.6|193
1713337500000|2024-04-17 07:05:00|2790.1|2784.1|2789.4|2783.4|2794.6|2788.6|2789.4|2783.4|101
1713337800000|2024-04-17 07:10:00|2789.1|2783.1|2795.1|2789.1|2796.4|2790.4|2787.4|2781.4|77
1713338100000|2024-04-17 07:15:00|2795.4|2789.4|2792.6|2786.6|2795.4|2789.4|2792.6|2786.6|44
1713338400000|2024-04-17 07:20:00|2792.4|2786.4|2791.6|2785.6|2792.9|2786.9|2790.9|2784.9|38
1713338700000|2024-04-17 07:25:00|2791.9|2785.9|2787.4|2781.4|2791.9|2785.9|2785.1|2779.1|78
1713339000000|2024-04-17 07:30:00|2786.9|2780.9|2785.9|2779.9|2792.9|2786.9|2785.6|2779.6|72
1713339300000|2024-04-17 07:35:00|2785.6|2779.6|2785.1|2779.1|2788.1|2782.1|2784.1|2778.1|62
1713339600000|2024-04-17 07:40:00|2784.9|2778.9|2784.9|2778.9|2786.9|2780.9|2782.4|2776.4|66
1713339900000|2024-04-17 07:45:00|2785.1|2779.1|2790.1|2784.1|2791.1|2785.1|2785.1|2779.1|51
1713340200000|2024-04-17 07:50:00|2789.9|2783.9|2791.1|2785.1|2791.4|2785.4|2789.6|2783.6|46
1713340500000|2024-04-17 07:55:00|2791.4|2785.4|2795.4|2789.4|2795.4|2789.4|2791.4|2785.4|51
1713340800000|2024-04-17 08:00:00|2795.6|2789.6|2791.4|2785.4|2797.1|2791.1|2789.9|2783.9|123
1713341100000|2024-04-17 08:05:00|2791.1|2785.1|2788.6|2782.6|2792.6|2786.6|2787.6|2781.6|92
1713341400000|2024-04-17 08:10:00|2788.4|2782.4|2791.6|2785.6|2791.9|2785.9|2787.4|2781.4|72
1713341700000|2024-04-17 08:15:00|2791.4|2785.4|2788.1|2782.1|2791.4|2785.4|2787.1|2781.1|81
1713342000000|2024-04-17 08:20:00|2787.9|2781.9|2787.1|2781.1|2791.6|2785.6|2786.4|2780.4|78
1713342300000|2024-04-17 08:25:00|2787.4|2781.4|2789.9|2783.9|2793.6|2787.6|2785.9|2779.9|79
1713342600000|2024-04-17 08:30:00|2789.6|2783.6|2789.9|2783.9|2789.9|2783.9|2785.9|2779.9|72
1713342900000|2024-04-17 08:35:00|2789.4|2783.4|2790.6|2784.6|2791.1|2785.1|2789.4|2783.4|56
1713343200000|2024-04-17 08:40:00|2790.4|2784.4|2794.9|2788.9|2795.1|2789.1|2790.1|2784.1|44
1713343500000|2024-04-17 08:45:00|2795.1|2789.1|2795.1|2789.1|2797.1|2791.1|2794.6|2788.6|53
1713343800000|2024-04-17 08:50:00|2795.4|2789.4|2796.6|2790.6|2796.6|2790.6|2794.4|2788.4|59
1713344100000|2024-04-17 08:55:00|2796.4|2790.4|2792.4|2786.4|2796.6|2790.6|2791.6|2785.6|68
1713344400000|2024-04-17 09:00:00|2792.6|2786.6|2793.9|2787.9|2795.6|2789.6|2790.1|2784.1|162
1713344700000|2024-04-17 09:05:00|2794.1|2788.1|2794.6|2788.6|2796.4|2790.4|2792.9|2786.9|41
1713345000000|2024-04-17 09:10:00|2794.4|2788.4|2794.9|2788.9|2797.1|2791.1|2793.4|2787.4|73
1713345300000|2024-04-17 09:15:00|2794.6|2788.6|2793.9|2787.9|2794.6|2788.6|2792.6|2786.6|37
1713345600000|2024-04-17 09:20:00|2793.6|2787.6|2792.1|2786.1|2793.6|2787.6|2791.6|2785.6|32
1713345900000|2024-04-17 09:25:00|2791.9|2785.9|2793.1|2787.1|2793.4|2787.4|2790.9|2784.9|28
1713346200000|2024-04-17 09:30:00|2793.4|2787.4|2792.6|2786.6|2793.4|2787.4|2791.9|2785.9|28
1713346500000|2024-04-17 09:35:00|2792.9|2786.9|2792.9|2786.9|2793.1|2787.1|2791.9|2785.9|23
1713346800000|2024-04-17 09:40:00|2792.6|2786.6|2792.6|2786.6|2793.1|2787.1|2792.1|2786.1|40
1713347100000|2024-04-17 09:45:00|2792.4|2786.4|2791.9|2785.9|2792.6|2786.6|2791.1|2785.1|37
1713347400000|2024-04-17 09:50:00|2792.1|2786.1|2792.4|2786.4|2792.9|2786.9|2792.1|2786.1|4
1713347700000|2024-04-17 09:55:00|2792.6|2786.6|2792.4|2786.4|2793.1|2787.1|2792.1|2786.1|14
1713348000000|2024-04-17 10:00:00|2792.6|2786.6|2794.9|2788.9|2795.6|2789.6|2792.6|2786.6|32
1713348300000|2024-04-17 10:05:00|2795.1|2789.1|2795.1|2789.1|2797.1|2791.1|2794.4|2788.4|32
1713348600000|2024-04-17 10:10:00|2794.9|2788.9|2795.1|2789.1|2796.1|2790.1|2794.4|2788.4|36
1713348900000|2024-04-17 10:15:00|2794.9|2788.9|2796.1|2790.1|2796.4|2790.4|2794.6|2788.6|31
1713349200000|2024-04-17 10:20:00|2795.9|2789.9|2792.6|2786.6|2795.9|2789.9|2791.6|2785.6|78
1713349500000|2024-04-17 10:25:00|2792.4|2786.4|2794.6|2788.6|2794.6|2788.6|2792.4|2786.4|23
1713349800000|2024-04-17 10:30:00|2794.9|2788.9|2795.9|2789.9|2795.9|2789.9|2793.9|2787.9|22
1713350100000|2024-04-17 10:35:00|2796.1|2790.1|2794.9|2788.9|2796.1|2790.1|2794.4|2788.4|29
1713350400000|2024-04-17 10:40:00|2794.6|2788.6|2794.9|2788.9|2795.1|2789.1|2794.1|2788.1|29
1713350700000|2024-04-17 10:45:00|2794.6|2788.6|2794.6|2788.6|2795.4|2789.4|2793.4|2787.4|33
1713351000000|2024-04-17 10:50:00|2794.4|2788.4|2794.4|2788.4|2794.6|2788.6|2793.4|2787.4|15
1713351300000|2024-04-17 10:55:00|2794.1|2788.1|2795.6|2789.6|2795.6|2789.6|2794.1|2788.1|28
1713351600000|2024-04-17 11:00:00|2795.4|2789.4|2799.9|2793.9|2800.4|2794.4|2795.4|2789.4|66
1713351900000|2024-04-17 11:05:00|2799.6|2793.6|2801.1|2795.1|2801.4|2795.4|2799.1|2793.1|38
1713352200000|2024-04-17 11:10:00|2801.4|2795.4|2809.9|2803.9|2810.1|2804.1|2800.9|2794.9|46
1713352500000|2024-04-17 11:15:00|2810.1|2804.1|2811.9|2805.9|2812.4|2806.4|2808.1|2802.1|90
1713352800000|2024-04-17 11:20:00|2811.6|2805.6|2806.1|2800.1|2812.1|2806.1|2805.9|2799.9|69
1713353100000|2024-04-17 11:25:00|2805.9|2799.9|2804.4|2798.4|2807.6|2801.6|2802.6|2796.6|67
1713353400000|2024-04-17 11:30:00|2804.1|2798.1|2813.4|2807.4|2813.4|2807.4|2804.1|2798.1|96
1713353700000|2024-04-17 11:35:00|2813.6|2807.6|2814.1|2808.1|2818|2812|2813.1|2807.1|70
1713354000000|2024-04-17 11:40:00|2813.9|2807.9|2814.4|2808.4|2816.1|2810.1|2813.4|2807.4|32
1713354300000|2024-04-17 11:45:00|2814.1|2808.1|2812.6|2806.6|2814.9|2808.9|2811.9|2805.9|41
1713354600000|2024-04-17 11:50:00|2812.4|2806.4|2809.6|2803.6|2813.4|2807.4|2809|2803|89
1713354900000|2024-04-17 11:55:00|2809.9|2803.9|2809.4|2803.4|2812.8|2806.8|2808.4|2802.4|72
1713355200000|2024-04-17 12:00:00|2809.1|2803.1|2813.6|2807.6|2814.1|2808.1|2808.1|2802.1|63
1713355500000|2024-04-17 12:05:00|2813.9|2807.9|2810.1|2804.1|2813.9|2807.9|2809.1|2803.1|72
1713355800000|2024-04-17 12:10:00|2810.4|2804.4|2810.1|2804.1|2810.6|2804.6|2808.9|2802.9|31
1713356100000|2024-04-17 12:15:00|2809.9|2803.9|2809.9|2803.9|2810.6|2804.6|2809.4|2803.4|47
1713356400000|2024-04-17 12:20:00|2809.6|2803.6|2806.4|2800.4|2810.1|2804.1|2805.1|2799.1|73
1713356700000|2024-04-17 12:25:00|2806.1|2800.1|2804.9|2798.9|2806.1|2800.1|2804.1|2798.1|47
1713357000000|2024-04-17 12:30:00|2804.6|2798.6|2806.4|2800.4|2807.6|2801.6|2804.6|2798.6|73
1713357300000|2024-04-17 12:35:00|2806.6|2800.6|2806.1|2800.1|2807.1|2801.1|2804.6|2798.6|42
1713357600000|2024-04-17 12:40:00|2805.9|2799.9|2804.9|2798.9|2806.1|2800.1|2804.1|2798.1|39
1713357900000|2024-04-17 12:45:00|2804.6|2798.6|2807.4|2801.4|2809.1|2803.1|2803.6|2797.6|59
1713358200000|2024-04-17 12:50:00|2807.1|2801.1|2806.4|2800.4|2809.1|2803.1|2806.4|2800.4|42
1713358500000|2024-04-17 12:55:00|2806.1|2800.1|2811.1|2805.1|2811.1|2805.1|2805.4|2799.4|92
1713358800000|2024-04-17 13:00:00|2811.4|2805.4|2813.9|2807.9|2820.3|2814.3|2811.1|2805.1|323
1713359100000|2024-04-17 13:05:00|2813.6|2807.6|2810.9|2804.9|2814.4|2808.4|2809.8|2803.8|202
1713359400000|2024-04-17 13:10:00|2810.6|2804.6|2818.4|2812.4|2818.4|2812.4|2809.6|2803.6|136
1713359700000|2024-04-17 13:15:00|2818.1|2812.1|2826.1|2820.1|2830.4|2824.4|2818.1|2812.1|218
1713360000000|2024-04-17 13:20:00|2826.4|2820.4|2835.1|2829.1|2836.1|2830.1|2823.9|2817.9|213
1713360300000|2024-04-17 13:25:00|2834.9|2828.9|2826.8|2820.8|2836.9|2830.9|2826.8|2820.8|192
1713360600000|2024-04-17 13:30:00|2827|2821|2827|2821|2835.1|2829.1|2826.4|2820.4|182
1713360900000|2024-04-17 13:35:00|2827.3|2821.3|2833.4|2827.4|2834.9|2828.9|2826.8|2820.8|164
1713361200000|2024-04-17 13:40:00|2833.6|2827.6|2831.9|2825.9|2834.1|2828.1|2828.9|2822.9|188
1713361500000|2024-04-17 13:45:00|2832.4|2826.4|2833.4|2827.4|2834.9|2828.9|2830.6|2824.6|136
1713361800000|2024-04-17 13:50:00|2833.1|2827.1|2833.1|2827.1|2835.6|2829.6|2830.6|2824.6|147
1713362100000|2024-04-17 13:55:00|2833.4|2827.4|2834.9|2828.9|2835.1|2829.1|2831.6|2825.6|95
1713362400000|2024-04-17 14:00:00|2835.4|2829.4|2834.4|2828.4|2836.6|2830.6|2830.9|2824.9|156
1713362700000|2024-04-17 14:05:00|2834.1|2828.1|2834.6|2828.6|2834.9|2828.9|2827.9|2821.9|151
1713363000000|2024-04-17 14:10:00|2834.4|2828.4|2832.9|2826.9|2834.6|2828.6|2828.1|2822.1|132
1713363300000|2024-04-17 14:15:00|2832.1|2826.1|2827.6|2821.6|2833.1|2827.1|2826.4|2820.4|146
1713363600000|2024-04-17 14:20:00|2827.4|2821.4|2831.6|2825.6|2834.4|2828.4|2823.6|2817.6|166
1713363900000|2024-04-17 14:25:00|2831.9|2825.9|2835.4|2829.4|2836.9|2830.9|2830.1|2824.1|136
1713364200000|2024-04-17 14:30:00|2835.6|2829.6|2830.4|2824.4|2836.9|2830.9|2829.4|2823.4|111
1713364500000|2024-04-17 14:35:00|2830.6|2824.6|2832.9|2826.9|2833.9|2827.9|2828.9|2822.9|102
1713364800000|2024-04-17 14:40:00|2832.4|2826.4|2834.6|2828.6|2835.1|2829.1|2830.9|2824.9|88
1713365100000|2024-04-17 14:45:00|2834.4|2828.4|2837.9|2831.9|2838.9|2832.9|2834.4|2828.4|92
1713365400000|2024-04-17 14:50:00|2837.6|2831.6|2834.9|2828.9|2838.4|2832.4|2827.4|2821.4|151
1713365700000|2024-04-17 14:55:00|2835.4|2829.4|2832.1|2826.1|2836.4|2830.4|2831.9|2825.9|91
1713366000000|2024-04-17 15:00:00|2831.9|2825.9|2838.6|2832.6|2838.6|2832.6|2830.4|2824.4|85
1713366300000|2024-04-17 15:05:00|2838.4|2832.4|2834.6|2828.6|2838.9|2832.9|2833.1|2827.1|128
1713366600000|2024-04-17 15:10:00|2834.4|2828.4|2835.6|2829.6|2835.6|2829.6|2831.6|2825.6|97
1713366900000|2024-04-17 15:15:00|2835.1|2829.1|2838.5|2832.5|2841.8|2835.8|2830.6|2824.6|116
1713367200000|2024-04-17 15:20:00|2838.4|2832.4|2837.4|2831.4|2840.9|2834.9|2835.6|2829.6|94
1713367500000|2024-04-17 15:25:00|2837.1|2831.1|2839.9|2833.9|2842.6|2836.6|2835.9|2829.9|109
1713367800000|2024-04-17 15:30:00|2840.1|2834.1|2841.6|2835.6|2842.4|2836.4|2836.1|2830.1|157
1713368100000|2024-04-17 15:35:00|2841.9|2835.9|2837.4|2831.4|2844.9|2838.9|2837.1|2831.1|177
1713368400000|2024-04-17 15:40:00|2837.6|2831.6|2840.6|2834.6|2842.4|2836.4|2836.9|2830.9|132
1713368700000|2024-04-17 15:45:00|2840.9|2834.9|2838.4|2832.4|2842.4|2836.4|2837.6|2831.6|116
1713369000000|2024-04-17 15:50:00|2838.9|2832.9|2838.6|2832.6|2843.1|2837.1|2838.4|2832.4|59
1713369300000|2024-04-17 15:55:00|2838.4|2832.4|2833.1|2827.1|2838.9|2832.9|2832.4|2826.4|70
1713369600000|2024-04-17 16:00:00|2832.9|2826.9|2821.9|2815.9|2833.9|2827.9|2821.1|2815.1|101
1713369900000|2024-04-17 16:05:00|2821.6|2815.6|2820.9|2814.9|2821.6|2815.6|2815.9|2809.9|93
1713370200000|2024-04-17 16:10:00|2820.6|2814.6|2817.9|2811.9|2824.4|2818.4|2817.1|2811.1|107
1713370500000|2024-04-17 16:15:00|2817.6|2811.6|2821.4|2815.4|2821.6|2815.6|2817.6|2811.6|90
1713370800000|2024-04-17 16:20:00|2821.1|2815.1|2817.9|2811.9|2823.6|2817.6|2815.9|2809.9|92
1713371100000|2024-04-17 16:25:00|2817.6|2811.6|2817.9|2811.9|2820.4|2814.4|2816.9|2810.9|94
1713371400000|2024-04-17 16:30:00|2818.1|2812.1|2814.9|2808.9|2818.4|2812.4|2811.4|2805.4|65
1713371700000|2024-04-17 16:35:00|2815.1|2809.1|2815.4|2809.4|2816.6|2810.6|2812.9|2806.9|74
1713372000000|2024-04-17 16:40:00|2815.1|2809.1|2809.1|2803.1|2815.6|2809.6|2808.6|2802.6|89
1713372300000|2024-04-17 16:45:00|2808.9|2802.9|2808.9|2802.9|2810.4|2804.4|2805.9|2799.9|102
1713372600000|2024-04-17 16:50:00|2809.1|2803.1|2812.9|2806.9|2816.5|2810.5|2807.6|2801.6|135
1713372900000|2024-04-17 16:55:00|2812.6|2806.6|2807.9|2801.9|2812.6|2806.6|2806.5|2800.5|123
1713373200000|2024-04-17 17:00:00|2808|2802|2812.5|2806.5|2812.5|2806.5|2807.8|2801.8|54
1713373500000|2024-04-17 17:05:00|2812.3|2806.3|2809.8|2803.8|2812.5|2806.5|2809.3|2803.3|55
1713373800000|2024-04-17 17:10:00|2810|2804|2809|2803|2812.5|2806.5|2808|2802|66
1713374100000|2024-04-17 17:15:00|2809.3|2803.3|2808.5|2802.5|2809.3|2803.3|2807.3|2801.3|43
1713374400000|2024-04-17 17:20:00|2808.8|2802.8|2809.3|2803.3|2809.5|2803.5|2808.8|2802.8|13
1713374700000|2024-04-17 17:25:00|2809.5|2803.5|2812|2806|2813.1|2807.1|2808.8|2802.8|22
1713375000000|2024-04-17 17:30:00|2812.3|2806.3|2817.5|2811.5|2818.1|2812.1|2812.3|2806.3|29
1713375300000|2024-04-17 17:35:00|2817.1|2811.1|2820|2814|2820.6|2814.6|2817|2811|21
1713375600000|2024-04-17 17:40:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2817.8|2811.8|18
1713375900000|2024-04-17 17:45:00|2820|2814|2822|2816|2822|2816|2820|2814|15
1713376200000|2024-04-17 17:50:00|2822.1|2816.1|2824.1|2818.1|2825.4|2819.4|2822.1|2816.1|39
1713376500000|2024-04-17 17:55:00|2824.5|2818.5|2832.8|2812.8|2833.8|2819.9|2824.5|2811.8|13
1713398400000|2024-04-18 00:00:00|2815.3|2809.3|2812.3|2806.3|2816|2810|2812|2806|34
1713398700000|2024-04-18 00:05:00|2812|2806|2813|2807|2814.5|2808.5|2811.5|2805.5|28
1713399000000|2024-04-18 00:10:00|2812.8|2806.8|2813.3|2807.3|2813.5|2807.5|2812.3|2806.3|44
1713399300000|2024-04-18 00:15:00|2813.5|2807.5|2812|2806|2814.3|2808.3|2812|2806|23
1713399600000|2024-04-18 00:20:00|2812.3|2806.3|2812.8|2806.8|2813.5|2807.5|2812.3|2806.3|20
1713399900000|2024-04-18 00:25:00|2812.5|2806.5|2810.8|2804.8|2813.3|2807.3|2810.8|2804.8|23
1713400200000|2024-04-18 00:30:00|2811|2805|2810.8|2804.8|2812|2806|2810.8|2804.8|24
1713400500000|2024-04-18 00:35:00|2811|2805|2810.8|2804.8|2811.8|2805.8|2810.8|2804.8|15
1713400800000|2024-04-18 00:40:00|2811|2805|2813.3|2807.3|2813.5|2807.5|2811|2805|20
1713401100000|2024-04-18 00:45:00|2813.5|2807.5|2816.8|2810.8|2817.3|2811.3|2813|2807|21
1713401400000|2024-04-18 00:50:00|2816.5|2810.5|2815.3|2809.3|2816.5|2810.5|2814.9|2808.9|32
1713401700000|2024-04-18 00:55:00|2815|2809|2813.9|2807.9|2815.8|2809.8|2813.9|2807.9|23
1713402000000|2024-04-18 01:00:00|2814|2808|2819.8|2813.8|2822.8|2816.8|2814|2808|216
1713402300000|2024-04-18 01:05:00|2819.5|2813.5|2817.5|2811.5|2819.5|2813.5|2815.8|2809.8|156
1713402600000|2024-04-18 01:10:00|2817.3|2811.3|2816.8|2810.8|2821.8|2815.8|2816.5|2810.5|139
1713402900000|2024-04-18 01:15:00|2817|2811|2813.8|2807.8|2817|2811|2812.5|2806.5|158
1713403200000|2024-04-18 01:20:00|2814|2808|2808|2802|2815.5|2809.5|2807|2801|135
1713403500000|2024-04-18 01:25:00|2807.8|2801.8|2800.3|2794.3|2808.8|2802.8|2798.3|2792.3|188
1713403800000|2024-04-18 01:30:00|2800.8|2794.8|2796.5|2790.5|2800.8|2794.8|2791|2785|269
1713404100000|2024-04-18 01:35:00|2796.3|2790.3|2794.8|2788.8|2799.8|2793.8|2794.8|2788.8|205
1713404400000|2024-04-18 01:40:00|2795|2789|2793.8|2787.8|2798.5|2792.5|2793.8|2787.8|168
1713404700000|2024-04-18 01:45:00|2793.5|2787.5|2797.5|2791.5|2800.3|2794.3|2793.5|2787.5|118
1713405000000|2024-04-18 01:50:00|2797.3|2791.3|2799.3|2793.3|2800|2794|2795.8|2789.8|85
1713405300000|2024-04-18 01:55:00|2799|2793|2800.8|2794.8|2803.3|2797.3|2798|2792|104
1713405600000|2024-04-18 02:00:00|2801|2795|2799.5|2793.5|2802|2796|2793.8|2787.8|117
1713405900000|2024-04-18 02:05:00|2799.8|2793.8|2802.5|2796.5|2802.5|2796.5|2798.8|2792.8|109
1713406200000|2024-04-18 02:10:00|2802.8|2796.8|2809|2803|2810.3|2804.3|2802.3|2796.3|141
1713406500000|2024-04-18 02:15:00|2808.8|2802.8|2811.5|2805.5|2813.8|2807.8|2808.5|2802.5|98
1713406800000|2024-04-18 02:20:00|2811.3|2805.3|2810.8|2804.8|2812.3|2806.3|2809.8|2803.8|48
1713407100000|2024-04-18 02:25:00|2811|2805|2811.5|2805.5|2812.8|2806.8|2810.3|2804.3|69
1713407400000|2024-04-18 02:30:00|2811.3|2805.3|2809|2803|2813.8|2807.8|2808.5|2802.5|147
1713407700000|2024-04-18 02:35:00|2809.3|2803.3|2814.5|2808.5|2815.8|2809.8|2808.3|2802.3|111
1713408000000|2024-04-18 02:40:00|2814.8|2808.8|2812.8|2806.8|2817.5|2811.5|2812.5|2806.5|132
1713408300000|2024-04-18 02:45:00|2813|2807|2814|2808|2814.3|2808.3|2811|2805|65
1713408600000|2024-04-18 02:50:00|2814.3|2808.3|2816.8|2810.8|2817|2811|2812|2806|97
1713408900000|2024-04-18 02:55:00|2817|2811|2816|2810|2817|2811|2814.5|2808.5|83
1713409200000|2024-04-18 03:00:00|2815.8|2809.8|2822.8|2816.8|2825.5|2819.5|2815.8|2809.8|82
1713409500000|2024-04-18 03:05:00|2823|2817|2821.1|2815.1|2823.5|2817.5|2820.3|2814.3|90
1713409800000|2024-04-18 03:10:00|2820.9|2814.9|2821.8|2815.8|2823|2817|2819.5|2813.5|70
1713410100000|2024-04-18 03:15:00|2821.5|2815.5|2821.9|2815.9|2824|2818|2819.9|2813.9|109
1713410400000|2024-04-18 03:20:00|2821.8|2815.8|2823.8|2817.8|2824|2818|2821.8|2815.8|89
1713410700000|2024-04-18 03:25:00|2823.5|2817.5|2825.8|2819.8|2827.3|2821.3|2823.3|2817.3|121
1713411000000|2024-04-18 03:30:00|2825.5|2819.5|2828.8|2822.8|2829|2823|2825|2819|50
1713411300000|2024-04-18 03:35:00|2829|2823|2831.3|2825.3|2832.5|2826.5|2829|2823|23
1713411600000|2024-04-18 03:40:00|2831|2825|2831|2825|2831.5|2825.5|2829.5|2823.5|30
1713411900000|2024-04-18 03:45:00|2830.8|2824.8|2829.6|2823.6|2831|2825|2829.6|2823.6|15
1713412200000|2024-04-18 03:50:00|2829.8|2823.8|2831|2825|2831|2825|2829.5|2823.5|13
1713412500000|2024-04-18 03:55:00|2830.8|2824.8|2830|2824|2831|2825|2830|2824|9
1713412800000|2024-04-18 04:00:00|2829.8|2823.8|2828.6|2822.6|2830.3|2824.3|2828.5|2822.5|18
1713413100000|2024-04-18 04:05:00|2828.4|2822.4|2826.1|2820.1|2828.5|2822.5|2826.1|2820.1|28
1713413400000|2024-04-18 04:10:00|2825.8|2819.8|2826.3|2820.3|2826.4|2820.4|2825|2819|12
1713413700000|2024-04-18 04:15:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|9
1713414000000|2024-04-18 04:20:00|2826.3|2820.3|2825.3|2819.3|2826.6|2820.6|2825.3|2819.3|8
1713414300000|2024-04-18 04:25:00|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|11
1713414600000|2024-04-18 04:30:00|2825.8|2819.8|2827.4|2821.4|2828|2822|2825.8|2819.8|13
1713414900000|2024-04-18 04:35:00|2827.5|2821.5|2827|2821|2827.8|2821.8|2826|2820|16
1713415200000|2024-04-18 04:40:00|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826|2820|21
1713415500000|2024-04-18 04:45:00|2826.3|2820.3|2823.8|2817.8|2826.5|2820.5|2822.5|2816.5|23
1713415800000|2024-04-18 04:50:00|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823|2817|4
1713416100000|2024-04-18 04:55:00|2823|2817|2825.5|2819.5|2828.3|2822.3|2823|2817|12
1713416400000|2024-04-18 05:00:00|2825.8|2819.8|2826.3|2820.3|2827.3|2821.3|2824.8|2818.8|44
1713416700000|2024-04-18 05:05:00|2826.1|2820.1|2823.8|2817.8|2826.5|2820.5|2823.8|2817.8|33
1713417000000|2024-04-18 05:10:00|2823.5|2817.5|2826.5|2820.5|2826.5|2820.5|2823.5|2817.5|39
1713417300000|2024-04-18 05:15:00|2826.3|2820.3|2825.8|2819.8|2826.5|2820.5|2824.5|2818.5|42
1713417600000|2024-04-18 05:20:00|2825.5|2819.5|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|30
1713417900000|2024-04-18 05:25:00|2826.5|2820.5|2828|2822|2832.1|2826.1|2826.5|2820.5|24
1713418200000|2024-04-18 05:30:00|2828.3|2822.3|2828.5|2822.5|2834.8|2828.8|2828.1|2822.1|242
1713418500000|2024-04-18 05:35:00|2828.8|2822.8|2824.8|2818.8|2830|2824|2824.3|2818.3|151
1713418800000|2024-04-18 05:40:00|2824.3|2818.3|2827.8|2821.8|2828.3|2822.3|2822.8|2816.8|179
1713419100000|2024-04-18 05:45:00|2827.5|2821.5|2832.5|2826.5|2832.8|2826.8|2825.5|2819.5|180
1713419400000|2024-04-18 05:50:00|2832.3|2826.3|2834.3|2828.3|2834.5|2828.5|2831.3|2825.3|80
1713419700000|2024-04-18 05:55:00|2834.5|2828.5|2834.5|2828.5|2838.8|2832.8|2833.8|2827.8|106
1713420000000|2024-04-18 06:00:00|2834.8|2828.8|2836.8|2830.8|2837.5|2831.5|2831.9|2825.9|108
1713420300000|2024-04-18 06:05:00|2837|2831|2839.3|2833.3|2839.5|2833.5|2836.5|2830.5|94
1713420600000|2024-04-18 06:10:00|2839.5|2833.5|2837.8|2831.8|2840.8|2834.8|2836.5|2830.5|117
1713420900000|2024-04-18 06:15:00|2837.6|2831.6|2840|2834|2840.3|2834.3|2836|2830|146
1713421200000|2024-04-18 06:20:00|2840.3|2834.3|2848.8|2842.8|2850.6|2844.6|2839.5|2833.5|270
1713421500000|2024-04-18 06:25:00|2848.5|2842.5|2844.8|2838.8|2848.5|2842.5|2844|2838|206
1713421800000|2024-04-18 06:30:00|2845|2839|2836.8|2830.8|2845.5|2839.5|2835.3|2829.3|215
1713422100000|2024-04-18 06:35:00|2837|2831|2846.3|2840.3|2847|2841|2836.3|2830.3|234
1713422400000|2024-04-18 06:40:00|2846|2840|2845.8|2839.8|2847.3|2841.3|2842.9|2836.9|189
1713422700000|2024-04-18 06:45:00|2845.5|2839.5|2843.5|2837.5|2846.8|2840.8|2841.1|2835.1|145
1713423000000|2024-04-18 06:50:00|2843.8|2837.8|2847.5|2841.5|2849.3|2843.3|2841.6|2835.6|139
1713423300000|2024-04-18 06:55:00|2847.3|2841.3|2843.1|2837.1|2848.6|2842.6|2843.1|2837.1|253
1713423600000|2024-04-18 07:00:00|2842.9|2836.9|2845.6|2839.6|2845.6|2839.6|2839.6|2833.6|125
1713423900000|2024-04-18 07:05:00|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2843.1|2837.1|61
1713424200000|2024-04-18 07:10:00|2845.4|2839.4|2848.4|2842.4|2848.9|2842.9|2845.4|2839.4|85
1713424500000|2024-04-18 07:15:00|2848.1|2842.1|2849.6|2843.6|2850.6|2844.6|2847.9|2841.9|58
1713424800000|2024-04-18 07:20:00|2849.4|2843.4|2849.9|2843.9|2850.6|2844.6|2848.9|2842.9|68
1713425100000|2024-04-18 07:25:00|2850.1|2844.1|2849.1|2843.1|2850.1|2844.1|2845.9|2839.9|68
1713425400000|2024-04-18 07:30:00|2848.9|2842.9|2849.4|2843.4|2850.6|2844.6|2848.1|2842.1|90
1713425700000|2024-04-18 07:35:00|2849.6|2843.6|2849.9|2843.9|2850.6|2844.6|2848.1|2842.1|50
1713426000000|2024-04-18 07:40:00|2850.1|2844.1|2849.1|2843.1|2850.9|2844.9|2848.4|2842.4|51
1713426300000|2024-04-18 07:45:00|2849.4|2843.4|2849.6|2843.6|2850.9|2844.9|2848.4|2842.4|45
1713426600000|2024-04-18 07:50:00|2849.9|2843.9|2851.9|2845.9|2853.1|2847.1|2849.1|2843.1|41
1713426900000|2024-04-18 07:55:00|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2850.6|2844.6|75
1713427200000|2024-04-18 08:00:00|2852.6|2846.6|2844.8|2838.8|2852.9|2846.9|2834.9|2828.9|214
1713427500000|2024-04-18 08:05:00|2844.5|2838.5|2838.1|2832.1|2844.8|2838.8|2830.3|2824.3|168
1713427800000|2024-04-18 08:10:00|2837.9|2831.9|2831.6|2825.6|2838.1|2832.1|2827.9|2821.9|95
1713428100000|2024-04-18 08:15:00|2831.4|2825.4|2833.8|2827.8|2833.8|2827.8|2825.9|2819.9|157
1713428400000|2024-04-18 08:20:00|2833.9|2827.9|2829.9|2823.9|2837.1|2831.1|2829.9|2823.9|127
1713428700000|2024-04-18 08:25:00|2830.1|2824.1|2826.9|2820.9|2830.4|2824.4|2826.1|2820.1|92
1713429000000|2024-04-18 08:30:00|2827.1|2821.1|2825.6|2819.6|2829.4|2823.4|2825.6|2819.6|64
1713429300000|2024-04-18 08:35:00|2825.4|2819.4|2828.9|2822.9|2830.1|2824.1|2825.1|2819.1|80
1713429600000|2024-04-18 08:40:00|2828.6|2822.6|2836.6|2830.6|2839.1|2833.1|2828.1|2822.1|100
1713429900000|2024-04-18 08:45:00|2836.4|2830.4|2833.1|2827.1|2836.6|2830.6|2831.9|2825.9|108
1713430200000|2024-04-18 08:50:00|2833.4|2827.4|2837.6|2831.6|2839.4|2833.4|2832.9|2826.9|65
1713430500000|2024-04-18 08:55:00|2836.9|2830.9|2835.9|2829.9|2838.4|2832.4|2830.4|2824.4|88
1713430800000|2024-04-18 09:00:00|2836.1|2830.1|2832.1|2826.1|2837.1|2831.1|2830.6|2824.6|114
1713431100000|2024-04-18 09:05:00|2831.9|2825.9|2832.4|2826.4|2833.4|2827.4|2830.4|2824.4|79
1713431400000|2024-04-18 09:10:00|2832.1|2826.1|2832.6|2826.6|2833.9|2827.9|2829.9|2823.9|67
1713431700000|2024-04-18 09:15:00|2832.4|2826.4|2828.9|2822.9|2832.4|2826.4|2827.6|2821.6|93
1713432000000|2024-04-18 09:20:00|2829.1|2823.1|2828.1|2822.1|2831.1|2825.1|2827.6|2821.6|66
1713432300000|2024-04-18 09:25:00|2828.4|2822.4|2826.9|2820.9|2828.4|2822.4|2826.9|2820.9|45
1713432600000|2024-04-18 09:30:00|2826.6|2820.6|2829.4|2823.4|2829.4|2823.4|2825.9|2819.9|61
1713432900000|2024-04-18 09:35:00|2829.1|2823.1|2828.6|2822.6|2829.4|2823.4|2828.4|2822.4|43
1713433200000|2024-04-18 09:40:00|2828.4|2822.4|2828.6|2822.6|2829.4|2823.4|2828.1|2822.1|23
1713433500000|2024-04-18 09:45:00|2828.9|2822.9|2828.4|2822.4|2829.1|2823.1|2827.4|2821.4|37
1713433800000|2024-04-18 09:50:00|2828.1|2822.1|2830.4|2824.4|2830.4|2824.4|2827.4|2821.4|27
1713434100000|2024-04-18 09:55:00|2830.1|2824.1|2828.6|2822.6|2830.4|2824.4|2827.4|2821.4|42
1713434400000|2024-04-18 10:00:00|2828.4|2822.4|2829.6|2823.6|2829.6|2823.6|2827.1|2821.1|42
1713434700000|2024-04-18 10:05:00|2829.4|2823.4|2831.6|2825.6|2833.1|2827.1|2829.4|2823.4|62
1713435000000|2024-04-18 10:10:00|2831.4|2825.4|2828.9|2822.9|2831.4|2825.4|2828.4|2822.4|46
1713435300000|2024-04-18 10:15:00|2828.6|2822.6|2829.6|2823.6|2830.6|2824.6|2827.4|2821.4|35
1713435600000|2024-04-18 10:20:00|2829.9|2823.9|2830.9|2824.9|2831.1|2825.1|2829.9|2823.9|12
1713435900000|2024-04-18 10:25:00|2830.6|2824.6|2829.9|2823.9|2831.1|2825.1|2829.6|2823.6|23
1713436200000|2024-04-18 10:30:00|2829.6|2823.6|2832.4|2826.4|2832.6|2826.6|2829.4|2823.4|26
1713436500000|2024-04-18 10:35:00|2832.1|2826.1|2829.6|2823.6|2832.1|2826.1|2827.9|2821.9|58
1713436800000|2024-04-18 10:40:00|2829.4|2823.4|2828.1|2822.1|2829.4|2823.4|2827.4|2821.4|28
1713437100000|2024-04-18 10:45:00|2827.9|2821.9|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|11
1713437400000|2024-04-18 10:50:00|2827.4|2821.4|2824.9|2818.9|2827.6|2821.6|2823.4|2817.4|45
1713437700000|2024-04-18 10:55:00|2825.1|2819.1|2827.6|2821.6|2828.4|2822.4|2825.1|2819.1|47
1713438000000|2024-04-18 11:00:00|2827.4|2821.4|2826.6|2820.6|2827.4|2821.4|2825.1|2819.1|45
1713438300000|2024-04-18 11:05:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2824.4|2818.4|24
1713438600000|2024-04-18 11:10:00|2824.6|2818.6|2830.6|2824.6|2831.1|2825.1|2824.1|2818.1|68
1713438900000|2024-04-18 11:15:00|2830.9|2824.9|2828.9|2822.9|2831.9|2825.9|2828.4|2822.4|59
1713439200000|2024-04-18 11:20:00|2828.6|2822.6|2817.4|2811.4|2828.6|2822.6|2817.1|2811.1|64
1713439500000|2024-04-18 11:25:00|2817.1|2811.1|2816.6|2810.6|2817.4|2811.4|2814.9|2808.9|45
1713439800000|2024-04-18 11:30:00|2816.9|2810.9|2822.1|2816.1|2822.9|2816.9|2816.9|2810.9|70
1713440100000|2024-04-18 11:35:00|2822.4|2816.4|2819.6|2813.6|2822.4|2816.4|2816.9|2810.9|71
1713440400000|2024-04-18 11:40:00|2819.9|2813.9|2819.1|2813.1|2822.1|2816.1|2817.4|2811.4|68
1713440700000|2024-04-18 11:45:00|2819.4|2813.4|2816.1|2810.1|2819.9|2813.9|2815.6|2809.6|82
1713441000000|2024-04-18 11:50:00|2815.9|2809.9|2818.6|2812.6|2820.6|2814.6|2815.9|2809.9|93
1713441300000|2024-04-18 11:55:00|2818.4|2812.4|2818.4|2812.4|2818.9|2812.9|2816.4|2810.4|79
1713441600000|2024-04-18 12:00:00|2818.6|2812.6|2818.4|2812.4|2820.1|2814.1|2817.9|2811.9|91
1713441900000|2024-04-18 12:05:00|2818.6|2812.6|2820.1|2814.1|2820.9|2814.9|2818.4|2812.4|57
1713442200000|2024-04-18 12:10:00|2820.4|2814.4|2819.9|2813.9|2820.9|2814.9|2818.4|2812.4|88
1713442500000|2024-04-18 12:15:00|2820.1|2814.1|2820.9|2814.9|2823.6|2817.6|2820.1|2814.1|73
1713442800000|2024-04-18 12:20:00|2820.6|2814.6|2821.6|2815.6|2821.6|2815.6|2818.4|2812.4|58
1713443100000|2024-04-18 12:25:00|2821.4|2815.4|2820.4|2814.4|2823.1|2817.1|2820.4|2814.4|55
1713443400000|2024-04-18 12:30:00|2820.9|2814.9|2821.1|2815.1|2823.4|2817.4|2819.4|2813.4|98
1713443700000|2024-04-18 12:35:00|2820.9|2814.9|2821.6|2815.6|2822.9|2816.9|2820.4|2814.4|101
1713444000000|2024-04-18 12:40:00|2821.9|2815.9|2822.4|2816.4|2823.4|2817.4|2820.6|2814.6|60
1713444300000|2024-04-18 12:45:00|2822.1|2816.1|2822.9|2816.9|2823.4|2817.4|2817.9|2811.9|97
1713444600000|2024-04-18 12:50:00|2823.4|2817.4|2823.4|2817.4|2825.6|2819.6|2821.9|2815.9|89
1713444900000|2024-04-18 12:55:00|2823.6|2817.6|2820.9|2814.9|2823.6|2817.6|2819.1|2813.1|88
1713445200000|2024-04-18 13:00:00|2821.1|2815.1|2800|2794|2823.6|2817.6|2799.8|2793.8|272
1713445500000|2024-04-18 13:05:00|2799.8|2793.8|2791.1|2785.1|2805.4|2799.4|2788.8|2782.8|300
1713445800000|2024-04-18 13:10:00|2791.3|2785.3|2787.1|2781.1|2792.4|2786.4|2781.3|2775.3|276
1713446100000|2024-04-18 13:15:00|2786.9|2780.9|2787.6|2781.6|2795.1|2789.1|2785.4|2779.4|220
1713446400000|2024-04-18 13:20:00|2787.4|2781.4|2790.4|2784.4|2792.6|2786.6|2786.9|2780.9|202
1713446700000|2024-04-18 13:25:00|2790.1|2784.1|2788.1|2782.1|2791.1|2785.1|2782.6|2776.6|199
1713447000000|2024-04-18 13:30:00|2788.4|2782.4|2780.1|2774.1|2791.6|2785.6|2779.6|2773.6|242
1713447300000|2024-04-18 13:35:00|2779.9|2773.9|2781.4|2775.4|2784.1|2778.1|2776.4|2770.4|204
1713447600000|2024-04-18 13:40:00|2780.9|2774.9|2782.9|2776.9|2784.4|2778.4|2780.1|2774.1|188
1713447900000|2024-04-18 13:45:00|2782.6|2776.6|2787.1|2781.1|2790.1|2784.1|2781.4|2775.4|212
1713448200000|2024-04-18 13:50:00|2787.4|2781.4|2789.4|2783.4|2790.9|2784.9|2787.4|2781.4|234
1713448500000|2024-04-18 13:55:00|2789.1|2783.1|2794.4|2788.4|2797.4|2791.4|2788.1|2782.1|207
1713448800000|2024-04-18 14:00:00|2794.1|2788.1|2792.4|2786.4|2797.9|2791.9|2791.9|2785.9|193
1713449100000|2024-04-18 14:05:00|2792.6|2786.6|2797.9|2791.9|2799.4|2793.4|2792.6|2786.6|189
1713449400000|2024-04-18 14:10:00|2797.1|2791.1|2797.9|2791.9|2800.9|2794.9|2793.6|2787.6|152
1713449700000|2024-04-18 14:15:00|2797.6|2791.6|2800.4|2794.4|2801.6|2795.6|2797.6|2791.6|129
1713450000000|2024-04-18 14:20:00|2800.1|2794.1|2798.4|2792.4|2802.4|2796.4|2798.1|2792.1|130
1713450300000|2024-04-18 14:25:00|2798.1|2792.1|2791.9|2785.9|2798.6|2792.6|2790.4|2784.4|190
1713450600000|2024-04-18 14:30:00|2792.4|2786.4|2796.4|2790.4|2796.9|2790.9|2792.1|2786.1|180
1713450900000|2024-04-18 14:35:00|2796.1|2790.1|2796.9|2790.9|2799.9|2793.9|2794.6|2788.6|170
1713451200000|2024-04-18 14:40:00|2796.6|2790.6|2801.1|2795.1|2801.1|2795.1|2795.4|2789.4|138
1713451500000|2024-04-18 14:45:00|2801.4|2795.4|2809.1|2803.1|2810.4|2804.4|2801.4|2795.4|213
1713451800000|2024-04-18 14:50:00|2809.4|2803.4|2805.9|2799.9|2809.6|2803.6|2804.6|2798.6|133
1713452100000|2024-04-18 14:55:00|2806.1|2800.1|2802.6|2796.6|2807.9|2801.9|2801.9|2795.9|118
1713452400000|2024-04-18 15:00:00|2802.4|2796.4|2806.6|2800.6|2810.1|2804.1|2801.9|2795.9|159
1713452700000|2024-04-18 15:05:00|2806.9|2800.9|2802.9|2796.9|2807.6|2801.6|2801.9|2795.9|132
1713453000000|2024-04-18 15:10:00|2803.1|2797.1|2805.9|2799.9|2806.6|2800.6|2802.1|2796.1|88
1713453300000|2024-04-18 15:15:00|2805.6|2799.6|2814.1|2808.1|2814.9|2808.9|2805.6|2799.6|123
1713453600000|2024-04-18 15:20:00|2814.4|2808.4|2812.6|2806.6|2815.1|2809.1|2809.4|2803.4|87
1713453900000|2024-04-18 15:25:00|2812.9|2806.9|2820.9|2814.9|2824.4|2818.4|2812.1|2806.1|123
1713454200000|2024-04-18 15:30:00|2821.1|2815.1|2815.1|2809.1|2826.5|2820.5|2814.1|2808.1|187
1713454500000|2024-04-18 15:35:00|2815.4|2809.4|2812.1|2806.1|2818.9|2812.9|2811.9|2805.9|156
1713454800000|2024-04-18 15:40:00|2812.4|2806.4|2817.4|2811.4|2818.1|2812.1|2811.9|2805.9|141
1713455100000|2024-04-18 15:45:00|2817.1|2811.1|2811.6|2805.6|2817.1|2811.1|2810.1|2804.1|95
1713455400000|2024-04-18 15:50:00|2811.9|2805.9|2812.9|2806.9|2813.6|2807.6|2811.6|2805.6|94
1713455700000|2024-04-18 15:55:00|2812.6|2806.6|2814.9|2808.9|2815.4|2809.4|2812.1|2806.1|94
1713456000000|2024-04-18 16:00:00|2815.1|2809.1|2817.4|2811.4|2817.9|2811.9|2814.9|2808.9|152
1713456300000|2024-04-18 16:05:00|2817.6|2811.6|2811.4|2805.4|2818.6|2812.6|2811.1|2805.1|69
1713456600000|2024-04-18 16:10:00|2811.6|2805.6|2812.1|2806.1|2813.4|2807.4|2811.6|2805.6|33
1713456900000|2024-04-18 16:15:00|2811.9|2805.9|2810.4|2804.4|2812.4|2806.4|2809.9|2803.9|39
1713457200000|2024-04-18 16:20:00|2810.6|2804.6|2810.1|2804.1|2812.6|2806.6|2809.1|2803.1|48
1713457500000|2024-04-18 16:25:00|2809.9|2803.9|2811.1|2805.1|2812.6|2806.6|2809.9|2803.9|46
1713457800000|2024-04-18 16:30:00|2811.6|2805.6|2812.9|2806.9|2813.9|2807.9|2811.6|2805.6|39
1713458100000|2024-04-18 16:35:00|2813.1|2807.1|2814.6|2808.6|2815.4|2809.4|2813.1|2807.1|41
1713458400000|2024-04-18 16:40:00|2814.9|2808.9|2814.6|2808.6|2815.6|2809.6|2814.4|2808.4|43
1713458700000|2024-04-18 16:45:00|2814.4|2808.4|2814.4|2808.4|2815.6|2809.6|2814.1|2808.1|41
1713459000000|2024-04-18 16:50:00|2814.1|2808.1|2813.9|2807.9|2815.1|2809.1|2813.1|2807.1|30
1713459300000|2024-04-18 16:55:00|2813.6|2807.6|2815.8|2809.8|2816|2810|2813.6|2807.6|43
1713459600000|2024-04-18 17:00:00|2815.5|2809.5|2814.8|2808.8|2815.8|2809.8|2814.5|2808.5|21
1713459900000|2024-04-18 17:05:00|2814.5|2808.5|2814.3|2808.3|2815.3|2809.3|2814|2808|16
1713460200000|2024-04-18 17:10:00|2814.1|2808.1|2813.5|2807.5|2814.3|2808.3|2813.5|2807.5|4
1713460500000|2024-04-18 17:15:00|2813.4|2807.4|2813|2807|2813.5|2807.5|2811.6|2805.6|31
1713460800000|2024-04-18 17:20:00|2813.1|2807.1|2812.8|2806.8|2813.5|2807.5|2812.1|2806.1|46
1713461100000|2024-04-18 17:25:00|2812.3|2806.3|2813.8|2807.8|2813.8|2807.8|2811.5|2805.5|11
1713461400000|2024-04-18 17:30:00|2813.3|2807.3|2815.3|2809.3|2816|2810|2813.3|2807.3|19
1713461700000|2024-04-18 17:35:00|2813.9|2807.9|2813.5|2807.5|2813.9|2807.9|2812|2806|11
1713462000000|2024-04-18 17:40:00|2813.8|2807.8|2814.8|2808.8|2815.4|2809.4|2813.8|2807.8|6
1713462300000|2024-04-18 17:45:00|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|3
1713462600000|2024-04-18 17:50:00|2814.9|2808.9|2818.8|2812.8|2819.9|2813.9|2814.9|2808.9|24
1713462900000|2024-04-18 17:55:00|2818.5|2812.5|2823.9|2803.9|2825|2812.5|2818|2803.9|7
1713484800000|2024-04-19 00:00:00|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2811.1|2805.1|18
1713485100000|2024-04-19 00:05:00|2813.5|2807.5|2810.5|2804.5|2813.5|2807.5|2810.1|2804.1|17
1713485700000|2024-04-19 00:15:00|2810.3|2804.3|2806.5|2800.5|2810.3|2804.3|2806.3|2800.3|20
1713486000000|2024-04-19 00:20:00|2806.3|2800.3|2806.8|2800.8|2806.8|2800.8|2806|2800|5
1713486300000|2024-04-19 00:25:00|2807|2801|2807|2801|2807.3|2801.3|2806.8|2800.8|7
1713486600000|2024-04-19 00:30:00|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2807.3|2801.3|10
1713486900000|2024-04-19 00:35:00|2808.8|2802.8|2810.9|2804.9|2811.3|2805.3|2808.8|2802.8|29
1713487200000|2024-04-19 00:40:00|2810.8|2804.8|2809|2803|2811|2805|2809|2803|16
1713487500000|2024-04-19 00:45:00|2809.3|2803.3|2810|2804|2811.8|2805.8|2809|2803|30
1713487800000|2024-04-19 00:50:00|2810.3|2804.3|2814|2808|2814.3|2808.3|2810.3|2804.3|44
1713488100000|2024-04-19 00:55:00|2813.8|2807.8|2814.5|2808.5|2814.5|2808.5|2811.5|2805.5|53
1713488400000|2024-04-19 01:00:00|2814.3|2808.3|2824.3|2818.3|2825.8|2819.8|2809.5|2803.5|332
1713488700000|2024-04-19 01:05:00|2824.5|2818.5|2825|2819|2826.5|2820.5|2820.3|2814.3|263
1713489000000|2024-04-19 01:10:00|2824.8|2818.8|2828.3|2822.3|2831.8|2825.8|2824.8|2818.8|291
1713489300000|2024-04-19 01:15:00|2828|2822|2829.3|2823.3|2831.8|2825.8|2826|2820|305
1713489600000|2024-04-19 01:20:00|2829|2823|2823|2817|2831.8|2825.8|2822.3|2816.3|205
1713489900000|2024-04-19 01:25:00|2823.3|2817.3|2826.5|2820.5|2831.3|2825.3|2822.5|2816.5|167
1713490200000|2024-04-19 01:30:00|2826.3|2820.3|2833.8|2827.8|2836|2830|2825.9|2819.9|217
1713490500000|2024-04-19 01:35:00|2833.5|2827.5|2831.8|2825.8|2836.8|2830.8|2829.8|2823.8|241
1713490800000|2024-04-19 01:40:00|2832|2826|2834.5|2828.5|2837.8|2831.8|2831|2825|207
1713491100000|2024-04-19 01:45:00|2835.1|2829.1|2840.3|2834.3|2841.5|2835.5|2833.5|2827.5|182
1713491400000|2024-04-19 01:50:00|2840.5|2834.5|2836.5|2830.5|2840.5|2834.5|2834.5|2828.5|221
1713491700000|2024-04-19 01:55:00|2836.3|2830.3|2830.4|2824.4|2837.8|2831.8|2829.4|2823.4|230
1713492000000|2024-04-19 02:00:00|2830.3|2824.3|2822.8|2816.8|2830.8|2824.8|2814.8|2808.8|333
1713492300000|2024-04-19 02:05:00|2822.5|2816.5|2815.6|2809.6|2825.8|2819.8|2813.5|2807.5|258
1713492600000|2024-04-19 02:10:00|2816|2810|2825.3|2819.3|2825.9|2819.9|2812.8|2806.8|204
1713492900000|2024-04-19 02:15:00|2825.5|2819.5|2822.3|2816.3|2825.6|2819.6|2821.3|2815.3|80
1713493200000|2024-04-19 02:20:00|2822|2816|2820.8|2814.8|2823.3|2817.3|2820.5|2814.5|67
1713493500000|2024-04-19 02:25:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2817.3|2811.3|134
1713493800000|2024-04-19 02:30:00|2819.3|2813.3|2836.8|2830.8|2837.3|2831.3|2816.3|2810.3|210
1713494100000|2024-04-19 02:35:00|2837|2831|2833.5|2827.5|2838|2832|2832.6|2826.6|135
1713494400000|2024-04-19 02:40:00|2833.3|2827.3|2833.3|2827.3|2834|2828|2828.3|2822.3|119
1713494700000|2024-04-19 02:45:00|2833.4|2827.4|2844|2838|2845|2839|2832.5|2826.5|168
1713495000000|2024-04-19 02:50:00|2844.3|2838.3|2856.5|2850.5|2856.8|2850.8|2844.3|2838.3|185
1713495300000|2024-04-19 02:55:00|2856.8|2850.8|2855|2849|2858|2852|2852|2846|159
1713495600000|2024-04-19 03:00:00|2853.9|2847.9|2850.8|2844.8|2855.8|2849.8|2849.9|2843.9|202
1713495900000|2024-04-19 03:05:00|2850.5|2844.5|2844.5|2838.5|2852.3|2846.3|2844.5|2838.5|94
1713496200000|2024-04-19 03:10:00|2844.8|2838.8|2832|2826|2844.8|2838.8|2831.3|2825.3|138
1713496500000|2024-04-19 03:15:00|2831.8|2825.8|2816|2810|2831.8|2825.8|2811|2805|168
1713496800000|2024-04-19 03:20:00|2815.8|2809.8|2815.8|2809.8|2820.3|2814.3|2811.3|2805.3|170
1713497100000|2024-04-19 03:25:00|2816|2810|2825.1|2819.1|2827.5|2821.5|2813.8|2807.8|185
1713497400000|2024-04-19 03:30:00|2825.3|2819.3|2824.5|2818.5|2828.3|2822.3|2824.3|2818.3|55
1713497700000|2024-04-19 03:35:00|2824.3|2818.3|2823.8|2817.8|2825.5|2819.5|2822.5|2816.5|36
1713498000000|2024-04-19 03:40:00|2824|2818|2822.9|2816.9|2824.3|2818.3|2822.8|2816.8|18
1713498300000|2024-04-19 03:45:00|2822.6|2816.6|2823|2817|2825|2819|2821.5|2815.5|35
1713498600000|2024-04-19 03:50:00|2823.3|2817.3|2825.8|2819.8|2825.9|2819.9|2823.3|2817.3|19
1713498900000|2024-04-19 03:55:00|2825.5|2819.5|2822.8|2816.8|2825.5|2819.5|2822.5|2816.5|25
1713499200000|2024-04-19 04:00:00|2823|2817|2823|2817|2825.3|2819.3|2823|2817|16
1713499500000|2024-04-19 04:05:00|2823.3|2817.3|2820|2814|2823.3|2817.3|2820|2814|16
1713499800000|2024-04-19 04:10:00|2819.8|2813.8|2819|2813|2820.8|2814.8|2818.3|2812.3|25
1713500100000|2024-04-19 04:15:00|2818.8|2812.8|2817.8|2811.8|2819.5|2813.5|2817.8|2811.8|13
1713500400000|2024-04-19 04:20:00|2817.5|2811.5|2816.8|2810.8|2818.5|2812.5|2816.3|2810.3|42
1713500700000|2024-04-19 04:25:00|2817|2811|2816|2810|2817.5|2811.5|2814.3|2808.3|24
1713501000000|2024-04-19 04:30:00|2816.3|2810.3|2817.5|2811.5|2820.8|2814.8|2816|2810|31
1713501300000|2024-04-19 04:35:00|2817.8|2811.8|2817.5|2811.5|2819|2813|2817|2811|39
1713501600000|2024-04-19 04:40:00|2817.3|2811.3|2813.8|2807.8|2817.5|2811.5|2813.8|2807.8|41
1713501900000|2024-04-19 04:45:00|2814|2808|2814.3|2808.3|2815.3|2809.3|2814|2808|17
1713502200000|2024-04-19 04:50:00|2814.5|2808.5|2817|2811|2817.8|2811.8|2814.5|2808.5|20
1713502500000|2024-04-19 04:55:00|2817.3|2811.3|2818.9|2812.9|2819.5|2813.5|2816.5|2810.5|23
1713502800000|2024-04-19 05:00:00|2818.8|2812.8|2818.8|2812.8|2820|2814|2818.3|2812.3|30
1713503100000|2024-04-19 05:05:00|2818.5|2812.5|2818.5|2812.5|2820|2814|2818.3|2812.3|25
1713503400000|2024-04-19 05:10:00|2818.8|2812.8|2818.3|2812.3|2819.3|2813.3|2818.3|2812.3|17
1713503700000|2024-04-19 05:15:00|2818.5|2812.5|2820|2814|2820.3|2814.3|2818.3|2812.3|28
1713504000000|2024-04-19 05:20:00|2820.3|2814.3|2820|2814|2821.3|2815.3|2820|2814|17
1713504300000|2024-04-19 05:25:00|2820.3|2814.3|2820.3|2814.3|2821|2815|2819.8|2813.8|26
1713504600000|2024-04-19 05:30:00|2820|2814|2823.8|2817.8|2828.3|2822.3|2815.8|2809.8|160
1713504900000|2024-04-19 05:35:00|2824|2818|2820.3|2814.3|2825.3|2819.3|2818|2812|110
1713505200000|2024-04-19 05:40:00|2820.5|2814.5|2828|2822|2830|2824|2820.5|2814.5|101
1713505500000|2024-04-19 05:45:00|2827.8|2821.8|2828.6|2822.6|2829.8|2823.8|2827|2821|97
1713505800000|2024-04-19 05:50:00|2828.9|2822.9|2836|2830|2837|2831|2828|2822|103
1713506100000|2024-04-19 05:55:00|2835.9|2829.9|2834.8|2828.8|2839.1|2833.1|2833.5|2827.5|71
1713506400000|2024-04-19 06:00:00|2834.5|2828.5|2833.3|2827.3|2834.5|2828.5|2831.3|2825.3|104
1713506700000|2024-04-19 06:05:00|2833|2827|2832.3|2826.3|2834|2828|2830.5|2824.5|104
1713507000000|2024-04-19 06:10:00|2832.8|2826.8|2834.3|2828.3|2835.8|2829.8|2831.8|2825.8|100
1713507300000|2024-04-19 06:15:00|2834|2828|2832.8|2826.8|2838.8|2832.8|2832.5|2826.5|130
1713507600000|2024-04-19 06:20:00|2832.9|2826.9|2825.8|2819.8|2834|2828|2825.8|2819.8|95
1713507900000|2024-04-19 06:25:00|2825.5|2819.5|2826.8|2820.8|2828|2822|2823.1|2817.1|130
1713508200000|2024-04-19 06:30:00|2827|2821|2834.5|2828.5|2835.3|2829.3|2827|2821|136
1713508500000|2024-04-19 06:35:00|2834.8|2828.8|2835.5|2829.5|2836.8|2830.8|2833|2827|93
1713508800000|2024-04-19 06:40:00|2835.8|2829.8|2835.8|2829.8|2837.8|2831.8|2834|2828|102
1713509100000|2024-04-19 06:45:00|2836|2830|2841|2835|2841.3|2835.3|2836|2830|94
1713509400000|2024-04-19 06:50:00|2841.3|2835.3|2841.9|2835.9|2842.6|2836.6|2839.8|2833.8|134
1713509700000|2024-04-19 06:55:00|2841.8|2835.8|2838.1|2832.1|2842.6|2836.6|2837.9|2831.9|104
1713510000000|2024-04-19 07:00:00|2839.9|2833.9|2843.6|2837.6|2848.6|2842.6|2839.6|2833.6|129
1713510300000|2024-04-19 07:05:00|2843.9|2837.9|2848.9|2842.9|2849.1|2843.1|2843.6|2837.6|52
1713510600000|2024-04-19 07:10:00|2848.6|2842.6|2847.6|2841.6|2849.6|2843.6|2843.9|2837.9|67
1713510900000|2024-04-19 07:15:00|2847.4|2841.4|2850.1|2844.1|2850.1|2844.1|2845.1|2839.1|29
1713511200000|2024-04-19 07:20:00|2850.4|2844.4|2852.1|2846.1|2855.1|2849.1|2850.4|2844.4|98
1713511500000|2024-04-19 07:25:00|2851.9|2845.9|2850.1|2844.1|2852.6|2846.6|2849.9|2843.9|56
1713511800000|2024-04-19 07:30:00|2850.4|2844.4|2849.4|2843.4|2851.6|2845.6|2847.9|2841.9|101
1713512100000|2024-04-19 07:35:00|2849.1|2843.1|2849.9|2843.9|2850.6|2844.6|2845.6|2839.6|50
1713512400000|2024-04-19 07:40:00|2849.6|2843.6|2850.4|2844.4|2851.4|2845.4|2847.9|2841.9|40
1713512700000|2024-04-19 07:45:00|2850.6|2844.6|2849.6|2843.6|2851.4|2845.4|2849.4|2843.4|28
1713513000000|2024-04-19 07:50:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2846.1|2840.1|50
1713513300000|2024-04-19 07:55:00|2849.4|2843.4|2849.4|2843.4|2851.4|2845.4|2848.4|2842.4|47
1713513600000|2024-04-19 08:00:00|2849.1|2843.1|2840.9|2834.9|2850.6|2844.6|2839.9|2833.9|98
1713513900000|2024-04-19 08:05:00|2840.6|2834.6|2841.1|2835.1|2844.6|2838.6|2837.1|2831.1|116
1713514200000|2024-04-19 08:10:00|2840.9|2834.9|2840.6|2834.6|2843.4|2837.4|2838.9|2832.9|114
1713514500000|2024-04-19 08:15:00|2840.4|2834.4|2843.6|2837.6|2843.6|2837.6|2840.4|2834.4|53
1713514800000|2024-04-19 08:20:00|2843.4|2837.4|2845.9|2839.9|2846.6|2840.6|2842.9|2836.9|56
1713515100000|2024-04-19 08:25:00|2846.1|2840.1|2849.6|2843.6|2849.6|2843.6|2844.1|2838.1|52
1713515400000|2024-04-19 08:30:00|2849.9|2843.9|2849.4|2843.4|2850.9|2844.9|2848.9|2842.9|44
1713515700000|2024-04-19 08:35:00|2849.6|2843.6|2850.6|2844.6|2851.4|2845.4|2848.9|2842.9|46
1713516000000|2024-04-19 08:40:00|2850.4|2844.4|2849.9|2843.9|2851.1|2845.1|2849.1|2843.1|34
1713516300000|2024-04-19 08:45:00|2849.6|2843.6|2843.9|2837.9|2851.1|2845.1|2843.9|2837.9|40
1713516600000|2024-04-19 08:50:00|2844.1|2838.1|2848.9|2842.9|2848.9|2842.9|2844.1|2838.1|67
1713516900000|2024-04-19 08:55:00|2849.1|2843.1|2849.9|2843.9|2851.1|2845.1|2848.9|2842.9|54
1713517200000|2024-04-19 09:00:00|2849.6|2843.6|2850.6|2844.6|2851.6|2845.6|2849.1|2843.1|63
1713517500000|2024-04-19 09:05:00|2850.4|2844.4|2849.6|2843.6|2850.6|2844.6|2846.6|2840.6|37
1713517800000|2024-04-19 09:10:00|2849.1|2843.1|2848.9|2842.9|2850.1|2844.1|2847.1|2841.1|45
1713518100000|2024-04-19 09:15:00|2849.1|2843.1|2849.1|2843.1|2849.4|2843.4|2848.9|2842.9|17
1713518400000|2024-04-19 09:20:00|2849.4|2843.4|2847.6|2841.6|2849.6|2843.6|2847.1|2841.1|17
1713518700000|2024-04-19 09:25:00|2847.9|2841.9|2850.6|2844.6|2850.6|2844.6|2847.9|2841.9|15
1713519000000|2024-04-19 09:30:00|2851.1|2845.1|2849.9|2843.9|2851.4|2845.4|2849.1|2843.1|20
1713519300000|2024-04-19 09:35:00|2850.6|2844.6|2850.9|2844.9|2851.4|2845.4|2849.1|2843.1|23
1713519600000|2024-04-19 09:40:00|2851.1|2845.1|2850.6|2844.6|2851.4|2845.4|2849.6|2843.6|17
1713519900000|2024-04-19 09:45:00|2850.9|2844.9|2852.1|2846.1|2853.6|2847.6|2850.9|2844.9|47
1713520200000|2024-04-19 09:50:00|2851.9|2845.9|2852.1|2846.1|2852.6|2846.6|2851.9|2845.9|39
1713520500000|2024-04-19 09:55:00|2852.4|2846.4|2856.9|2850.9|2857.1|2851.1|2849.6|2843.6|70
1713520800000|2024-04-19 10:00:00|2857.1|2851.1|2856.4|2850.4|2857.4|2851.4|2854.6|2848.6|60
1713521100000|2024-04-19 10:05:00|2856.9|2850.9|2855.6|2849.6|2857.4|2851.4|2854.9|2848.9|62
1713521400000|2024-04-19 10:10:00|2855.4|2849.4|2854.6|2848.6|2855.9|2849.9|2853.6|2847.6|28
1713521700000|2024-04-19 10:15:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2851.6|2845.6|42
1713522000000|2024-04-19 10:20:00|2854.4|2848.4|2850.4|2844.4|2854.4|2848.4|2850.4|2844.4|35
1713522300000|2024-04-19 10:25:00|2850.9|2844.9|2851.9|2845.9|2852.1|2846.1|2850.6|2844.6|49
1713522600000|2024-04-19 10:30:00|2852.1|2846.1|2853.6|2847.6|2855.1|2849.1|2851.6|2845.6|44
1713522900000|2024-04-19 10:35:00|2853.4|2847.4|2851.6|2845.6|2853.4|2847.4|2851.6|2845.6|24
1713523200000|2024-04-19 10:40:00|2851.4|2845.4|2852.4|2846.4|2852.4|2846.4|2850.4|2844.4|36
1713523500000|2024-04-19 10:45:00|2852.6|2846.6|2854.9|2848.9|2855.9|2849.9|2852.6|2846.6|34
1713523800000|2024-04-19 10:50:00|2854.6|2848.6|2855.1|2849.1|2855.6|2849.6|2854.1|2848.1|39
1713524100000|2024-04-19 10:55:00|2855.6|2849.6|2851.6|2845.6|2855.6|2849.6|2850.4|2844.4|60
1713524400000|2024-04-19 11:00:00|2851.9|2845.9|2854.1|2848.1|2856.4|2850.4|2851.9|2845.9|51
1713524700000|2024-04-19 11:05:00|2853.9|2847.9|2851.1|2845.1|2855.6|2849.6|2849.6|2843.6|63
1713525000000|2024-04-19 11:10:00|2850.9|2844.9|2846.6|2840.6|2853.4|2847.4|2845.1|2839.1|77
1713525300000|2024-04-19 11:15:00|2846.4|2840.4|2844.1|2838.1|2848.4|2842.4|2843.6|2837.6|62
1713525600000|2024-04-19 11:20:00|2843.9|2837.9|2842.1|2836.1|2844.4|2838.4|2837.6|2831.6|58
1713525900000|2024-04-19 11:25:00|2841.9|2835.9|2847.1|2841.1|2847.1|2841.1|2841.1|2835.1|56
1713526200000|2024-04-19 11:30:00|2846.9|2840.9|2848.4|2842.4|2851.6|2845.6|2846.6|2840.6|96
1713526500000|2024-04-19 11:35:00|2848.6|2842.6|2847.9|2841.9|2848.9|2842.9|2846.9|2840.9|54
1713526800000|2024-04-19 11:40:00|2848.1|2842.1|2848.4|2842.4|2849.4|2843.4|2845.9|2839.9|52
1713527100000|2024-04-19 11:45:00|2847.9|2841.9|2846.6|2840.6|2848.4|2842.4|2845.1|2839.1|53
1713527400000|2024-04-19 11:50:00|2846.4|2840.4|2842.9|2836.9|2849.4|2843.4|2842.9|2836.9|79
1713527700000|2024-04-19 11:55:00|2843.4|2837.4|2844.4|2838.4|2846.4|2840.4|2842.6|2836.6|58
1713528000000|2024-04-19 12:00:00|2844.1|2838.1|2843.9|2837.9|2844.4|2838.4|2840.9|2834.9|91
1713528300000|2024-04-19 12:05:00|2844.1|2838.1|2841.6|2835.6|2845.4|2839.4|2841.1|2835.1|89
1713528600000|2024-04-19 12:10:00|2841.9|2835.9|2843.9|2837.9|2843.9|2837.9|2841.1|2835.1|67
1713528900000|2024-04-19 12:15:00|2843.6|2837.6|2846.1|2840.1|2846.1|2840.1|2842.1|2836.1|62
1713529200000|2024-04-19 12:20:00|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2844.4|2838.4|42
1713529500000|2024-04-19 12:25:00|2846.4|2840.4|2846.4|2840.4|2846.6|2840.6|2844.4|2838.4|26
1713529800000|2024-04-19 12:30:00|2846.6|2840.6|2849.6|2843.6|2849.9|2843.9|2846.6|2840.6|34
1713530100000|2024-04-19 12:35:00|2849.4|2843.4|2849.4|2843.4|2849.9|2843.9|2848.6|2842.6|41
1713530400000|2024-04-19 12:40:00|2849.1|2843.1|2851.4|2845.4|2851.9|2845.9|2848.6|2842.6|42
1713530700000|2024-04-19 12:45:00|2851.6|2845.6|2849.1|2843.1|2851.6|2845.6|2847.9|2841.9|71
1713531000000|2024-04-19 12:50:00|2849.4|2843.4|2848.9|2842.9|2849.6|2843.6|2848.6|2842.6|41
1713531300000|2024-04-19 12:55:00|2849.1|2843.1|2850.4|2844.4|2852.9|2846.9|2848.4|2842.4|73
1713531600000|2024-04-19 13:00:00|2850.6|2844.6|2844.4|2838.4|2856.9|2850.9|2840.4|2834.4|360
1713531900000|2024-04-19 13:05:00|2844.5|2838.5|2838.9|2832.9|2845.5|2839.5|2835.1|2829.1|269
1713532200000|2024-04-19 13:10:00|2838.6|2832.6|2835.9|2829.9|2839.9|2833.9|2835.1|2829.1|132
1713532500000|2024-04-19 13:15:00|2835.6|2829.6|2840.6|2834.6|2840.9|2834.9|2831.9|2825.9|141
1713532800000|2024-04-19 13:20:00|2840.9|2834.9|2844.4|2838.4|2845.4|2839.4|2839.6|2833.6|151
1713533100000|2024-04-19 13:25:00|2844.1|2838.1|2848.1|2842.1|2849.4|2843.4|2842.6|2836.6|142
1713533400000|2024-04-19 13:30:00|2847.9|2841.9|2850.1|2844.1|2852.1|2846.1|2844.9|2838.9|196
1713533700000|2024-04-19 13:35:00|2849.9|2843.9|2846.9|2840.9|2854.6|2848.6|2845.1|2839.1|204
1713534000000|2024-04-19 13:40:00|2846.6|2840.6|2849.1|2843.1|2849.4|2843.4|2839.6|2833.6|184
1713534300000|2024-04-19 13:45:00|2848.9|2842.9|2843.6|2837.6|2850.9|2844.9|2842.4|2836.4|159
1713534600000|2024-04-19 13:50:00|2843.4|2837.4|2842.9|2836.9|2845.9|2839.9|2839.6|2833.6|154
1713534900000|2024-04-19 13:55:00|2842.6|2836.6|2842.4|2836.4|2846.1|2840.1|2841.1|2835.1|180
1713535200000|2024-04-19 14:00:00|2842.1|2836.1|2848.4|2842.4|2848.9|2842.9|2840.6|2834.6|194
1713535500000|2024-04-19 14:05:00|2848.6|2842.6|2850.6|2844.6|2852.6|2846.6|2846.6|2840.6|139
1713535800000|2024-04-19 14:10:00|2850.4|2844.4|2853.9|2847.9|2853.9|2847.9|2845.4|2839.4|215
1713536100000|2024-04-19 14:15:00|2854.1|2848.1|2854.6|2848.6|2856.6|2850.6|2852.9|2846.9|123
1713536400000|2024-04-19 14:20:00|2854.9|2848.9|2858.6|2852.6|2860.1|2854.1|2854.9|2848.9|140
1713536700000|2024-04-19 14:25:00|2858.4|2852.4|2858.1|2852.1|2859.4|2853.4|2855.6|2849.6|175
1713537000000|2024-04-19 14:30:00|2857.9|2851.9|2855.6|2849.6|2860.6|2854.6|2855.1|2849.1|143
1713537300000|2024-04-19 14:35:00|2856.1|2850.1|2859.9|2853.9|2860.4|2854.4|2852.4|2846.4|146
1713537600000|2024-04-19 14:40:00|2860.1|2854.1|2859.6|2853.6|2860.6|2854.6|2855.9|2849.9|158
1713537900000|2024-04-19 14:45:00|2859.9|2853.9|2857.4|2851.4|2860.6|2854.6|2856.6|2850.6|95
1713538200000|2024-04-19 14:50:00|2857.6|2851.6|2860.4|2854.4|2862.6|2856.6|2856.9|2850.9|77
1713538500000|2024-04-19 14:55:00|2860.1|2854.1|2861.9|2855.9|2862.6|2856.6|2857.1|2851.1|127
1713538800000|2024-04-19 15:00:00|2862.1|2856.1|2865.6|2859.6|2865.9|2859.9|2862.1|2856.1|136
1713539100000|2024-04-19 15:05:00|2865.9|2859.9|2863.4|2857.4|2865.9|2859.9|2859.4|2853.4|147
1713539400000|2024-04-19 15:10:00|2863.1|2857.1|2859.1|2853.1|2864.1|2858.1|2858.4|2852.4|111
1713539700000|2024-04-19 15:15:00|2859.4|2853.4|2847.8|2841.8|2860.6|2854.6|2846.3|2840.3|229
1713540000000|2024-04-19 15:20:00|2848|2842|2844.4|2838.4|2850.1|2844.1|2843.1|2837.1|190
1713540300000|2024-04-19 15:25:00|2844.6|2838.6|2848.1|2842.1|2851.1|2845.1|2839.1|2833.1|160
1713540600000|2024-04-19 15:30:00|2847.9|2841.9|2851.4|2845.4|2853.6|2847.6|2846.9|2840.9|127
1713540900000|2024-04-19 15:35:00|2851.6|2845.6|2856.9|2850.9|2859.6|2853.6|2851.1|2845.1|206
1713541200000|2024-04-19 15:40:00|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2851.6|2845.6|167
1713541500000|2024-04-19 15:45:00|2857.9|2851.9|2861.4|2855.4|2862.6|2856.6|2856.1|2850.1|157
1713541800000|2024-04-19 15:50:00|2861.6|2855.6|2860.4|2854.4|2863.4|2857.4|2858.4|2852.4|107
1713542100000|2024-04-19 15:55:00|2860.1|2854.1|2860.6|2854.6|2862.6|2856.6|2858.9|2852.9|120
1713542400000|2024-04-19 16:00:00|2860.9|2854.9|2860.1|2854.1|2861.6|2855.6|2859.4|2853.4|57
1713542700000|2024-04-19 16:05:00|2860.9|2854.9|2860.6|2854.6|2862.1|2856.1|2859.6|2853.6|46
1713543000000|2024-04-19 16:10:00|2860.4|2854.4|2853.4|2847.4|2860.4|2854.4|2853.4|2847.4|66
1713543300000|2024-04-19 16:15:00|2853.1|2847.1|2851.6|2845.6|2854.1|2848.1|2851.1|2845.1|59
1713543600000|2024-04-19 16:20:00|2851.9|2845.9|2853.4|2847.4|2855.1|2849.1|2851.9|2845.9|50
1713543900000|2024-04-19 16:25:00|2853.1|2847.1|2855.1|2849.1|2856.6|2850.6|2853.1|2847.1|29
1713544200000|2024-04-19 16:30:00|2854.9|2848.9|2859.9|2853.9|2859.9|2853.9|2854.9|2848.9|18
1713544500000|2024-04-19 16:35:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2858.1|2852.1|28
1713544800000|2024-04-19 16:40:00|2859.9|2853.9|2861.4|2855.4|2862.6|2856.6|2859.6|2853.6|43
1713545100000|2024-04-19 16:45:00|2862.6|2856.6|2862.6|2856.6|2862.9|2856.9|2860.4|2854.4|35
1713545400000|2024-04-19 16:50:00|2862.9|2856.9|2863.4|2857.4|2863.9|2857.9|2861.9|2855.9|49
1713545700000|2024-04-19 16:55:00|2863.3|2857.3|2864.8|2858.8|2865.3|2859.3|2863.3|2857.3|54
1713546000000|2024-04-19 17:00:00|2864.5|2858.5|2856.8|2850.8|2864.8|2858.8|2856.5|2850.5|24
1713546300000|2024-04-19 17:05:00|2858.1|2852.1|2858.3|2852.3|2859.3|2853.3|2857.8|2851.8|12
1713546600000|2024-04-19 17:10:00|2858|2852|2857.8|2851.8|2858.3|2852.3|2857.5|2851.5|9
1713546900000|2024-04-19 17:15:00|2857.5|2851.5|2860.8|2854.8|2860.8|2854.8|2857.5|2851.5|15
1713547200000|2024-04-19 17:20:00|2860.5|2854.5|2856.8|2850.8|2860.5|2854.5|2855.9|2849.9|17
1713547500000|2024-04-19 17:25:00|2857|2851|2860.5|2854.5|2860.8|2854.8|2857|2851|13
1713547800000|2024-04-19 17:30:00|2861|2855|2858.5|2852.5|2861|2855|2858|2852|12
1713548100000|2024-04-19 17:35:00|2857.6|2851.6|2855.3|2849.3|2858|2852|2855.3|2849.3|14
1713548400000|2024-04-19 17:40:00|2855.5|2849.5|2855|2849|2855.5|2849.5|2853.3|2847.3|10
1713548700000|2024-04-19 17:45:00|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2855.3|2849.3|7
1713549000000|2024-04-19 17:50:00|2856|2850|2854|2848|2856|2850|2853.8|2847.8|27
1713549300000|2024-04-19 17:55:00|2853.9|2847.9|2861.3|2841.3|2862.8|2848|2853.9|2840.8|8
1713744000000|2024-04-22 00:00:00|2853.9|2847.9|2852.8|2846.8|2854.1|2848.1|2850.5|2844.5|35
1713744300000|2024-04-22 00:05:00|2853|2847|2854.3|2848.3|2855.3|2849.3|2851.5|2845.5|67
1713744600000|2024-04-22 00:10:00|2854|2848|2853.8|2847.8|2854.8|2848.8|2852.3|2846.3|33
1713744900000|2024-04-22 00:15:00|2854|2848|2857|2851|2857.6|2851.6|2854|2848|43
1713745200000|2024-04-22 00:20:00|2856.9|2850.9|2855|2849|2856.9|2850.9|2854.5|2848.5|40
1713745500000|2024-04-22 00:25:00|2855.3|2849.3|2854|2848|2855.8|2849.8|2854|2848|16
1713745800000|2024-04-22 00:30:00|2853.8|2847.8|2857.3|2851.3|2857.3|2851.3|2853.8|2847.8|22
1713746100000|2024-04-22 00:35:00|2857|2851|2858.3|2852.3|2858.9|2852.9|2856.5|2850.5|52
1713746400000|2024-04-22 00:40:00|2858.1|2852.1|2856.5|2850.5|2858.5|2852.5|2856|2850|41
1713746700000|2024-04-22 00:45:00|2856.8|2850.8|2857|2851|2858.5|2852.5|2856.8|2850.8|20
1713747000000|2024-04-22 00:50:00|2857.3|2851.3|2857.3|2851.3|2858|2852|2854.3|2848.3|37
1713747300000|2024-04-22 00:55:00|2857|2851|2854.9|2848.9|2857.3|2851.3|2854.9|2848.9|35
1713747600000|2024-04-22 01:00:00|2855|2849|2861.6|2855.6|2869|2863|2849.5|2843.5|264
1713747900000|2024-04-22 01:05:00|2861.9|2855.9|2871.5|2865.5|2872.3|2866.3|2861.6|2855.6|203
1713748200000|2024-04-22 01:10:00|2871.3|2865.3|2872.9|2866.9|2875.4|2869.4|2867.4|2861.4|140
1713748500000|2024-04-22 01:15:00|2872.6|2866.6|2864|2858|2875.6|2869.6|2863.5|2857.5|127
1713748800000|2024-04-22 01:20:00|2864.3|2858.3|2855|2849|2864.5|2858.5|2852.3|2846.3|182
1713749100000|2024-04-22 01:25:00|2855.3|2849.3|2856.8|2850.8|2858.8|2852.8|2854.5|2848.5|135
1713749400000|2024-04-22 01:30:00|2856.5|2850.5|2856.5|2850.5|2864.1|2858.1|2854.8|2848.8|208
1713749700000|2024-04-22 01:35:00|2856.8|2850.8|2860.5|2854.5|2861|2855|2854.3|2848.3|177
1713750000000|2024-04-22 01:40:00|2860.3|2854.3|2861.3|2855.3|2863.3|2857.3|2858.3|2852.3|125
1713750300000|2024-04-22 01:45:00|2861.5|2855.5|2868.5|2862.5|2869|2863|2858|2852|190
1713750600000|2024-04-22 01:50:00|2868.8|2862.8|2868|2862|2871.8|2865.8|2867.4|2861.4|130
1713750900000|2024-04-22 01:55:00|2868.3|2862.3|2867.6|2861.6|2872.8|2866.8|2867.4|2861.4|95
1713751200000|2024-04-22 02:00:00|2867.9|2861.9|2872.5|2866.5|2873.3|2867.3|2864.3|2858.3|180
1713751500000|2024-04-22 02:05:00|2872.3|2866.3|2873.8|2867.8|2875.5|2869.5|2870.5|2864.5|148
1713751800000|2024-04-22 02:10:00|2874|2868|2871|2865|2876.5|2870.5|2871|2865|115
1713752100000|2024-04-22 02:15:00|2871.1|2865.1|2871.1|2865.1|2871.6|2865.6|2871|2865|17
1713752400000|2024-04-22 02:20:00|2871|2865|2868.3|2862.3|2871.3|2865.3|2868.3|2862.3|16
1713752700000|2024-04-22 02:25:00|2868.5|2862.5|2865.5|2859.5|2868.5|2862.5|2865.5|2859.5|20
1713753000000|2024-04-22 02:30:00|2865.3|2859.3|2864.8|2858.8|2865.5|2859.5|2862.1|2856.1|115
1713753300000|2024-04-22 02:35:00|2864.6|2858.6|2867.3|2861.3|2867.8|2861.8|2864.5|2858.5|76
1713753600000|2024-04-22 02:40:00|2867.5|2861.5|2866.3|2860.3|2869.3|2863.3|2865.5|2859.5|81
1713753900000|2024-04-22 02:45:00|2866|2860|2859.8|2853.8|2866.3|2860.3|2859.3|2853.3|94
1713754200000|2024-04-22 02:50:00|2859.5|2853.5|2858.8|2852.8|2860.5|2854.5|2854.5|2848.5|155
1713754500000|2024-04-22 02:55:00|2859|2853|2863.5|2857.5|2863.5|2857.5|2859|2853|131
1713754800000|2024-04-22 03:00:00|2863.3|2857.3|2860.5|2854.5|2865|2859|2857|2851|152
1713755100000|2024-04-22 03:05:00|2860.3|2854.3|2860.5|2854.5|2861.8|2855.8|2859|2853|96
1713755400000|2024-04-22 03:10:00|2860.8|2854.8|2853.5|2847.5|2860.8|2854.8|2851|2845|133
1713755700000|2024-04-22 03:15:00|2853.3|2847.3|2845.3|2839.3|2855.5|2849.5|2842.3|2836.3|244
1713756000000|2024-04-22 03:20:00|2845.5|2839.5|2848|2842|2852.5|2846.5|2845.5|2839.5|180
1713756300000|2024-04-22 03:25:00|2848.3|2842.3|2848.9|2842.9|2849.1|2843.1|2844.3|2838.3|148
1713756600000|2024-04-22 03:30:00|2848.8|2842.8|2846|2840|2848.9|2842.9|2845.9|2839.9|53
1713756900000|2024-04-22 03:35:00|2846.3|2840.3|2847.8|2841.8|2847.8|2841.8|2845.5|2839.5|26
1713757200000|2024-04-22 03:40:00|2848|2842|2846.8|2840.8|2848.3|2842.3|2846.5|2840.5|24
1713757500000|2024-04-22 03:45:00|2846.5|2840.5|2848|2842|2848|2842|2846.5|2840.5|28
1713757800000|2024-04-22 03:50:00|2848.3|2842.3|2848.5|2842.5|2849|2843|2847.5|2841.5|22
1713758100000|2024-04-22 03:55:00|2848.3|2842.3|2847.5|2841.5|2848.5|2842.5|2847.3|2841.3|26
1713758400000|2024-04-22 04:00:00|2847.8|2841.8|2847|2841|2847.8|2841.8|2847|2841|7
1713758700000|2024-04-22 04:05:00|2847.3|2841.3|2848.3|2842.3|2848.8|2842.8|2847|2841|14
1713759000000|2024-04-22 04:10:00|2848.5|2842.5|2848.6|2842.6|2849|2843|2848.3|2842.3|11
1713759300000|2024-04-22 04:15:00|2848.8|2842.8|2850.3|2844.3|2851|2845|2848.8|2842.8|22
1713759600000|2024-04-22 04:20:00|2850|2844|2846.8|2840.8|2850|2844|2846.8|2840.8|24
1713759900000|2024-04-22 04:25:00|2847|2841|2843|2837|2847|2841|2842.5|2836.5|33
1713760200000|2024-04-22 04:30:00|2843.3|2837.3|2843|2837|2844.5|2838.5|2842.5|2836.5|47
1713760500000|2024-04-22 04:35:00|2842.8|2836.8|2842.8|2836.8|2844.3|2838.3|2842.8|2836.8|26
1713760800000|2024-04-22 04:40:00|2843|2837|2843.8|2837.8|2844.3|2838.3|2842.8|2836.8|17
1713761100000|2024-04-22 04:45:00|2843.5|2837.5|2842.5|2836.5|2845.5|2839.5|2842.5|2836.5|12
1713761400000|2024-04-22 04:50:00|2842.8|2836.8|2843|2837|2843.8|2837.8|2842.8|2836.8|5
1713761700000|2024-04-22 04:55:00|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2841.5|2835.5|14
1713762000000|2024-04-22 05:00:00|2842.5|2836.5|2840.5|2834.5|2842.8|2836.8|2840.3|2834.3|27
1713762300000|2024-04-22 05:05:00|2840.3|2834.3|2841.8|2835.8|2843|2837|2840.3|2834.3|36
1713762600000|2024-04-22 05:10:00|2842|2836|2841.8|2835.8|2842.3|2836.3|2840.5|2834.5|33
1713762900000|2024-04-22 05:15:00|2841.5|2835.5|2841.8|2835.8|2842.3|2836.3|2840.5|2834.5|22
1713763200000|2024-04-22 05:20:00|2842|2836|2841.3|2835.3|2842.3|2836.3|2840.1|2834.1|39
1713763500000|2024-04-22 05:25:00|2841|2835|2839|2833|2842|2836|2839|2833|58
1713763800000|2024-04-22 05:30:00|2838.8|2832.8|2834.5|2828.5|2839|2833|2831.8|2825.8|195
1713764100000|2024-04-22 05:35:00|2834.8|2828.8|2826.5|2820.5|2835.3|2829.3|2823.3|2817.3|179
1713764400000|2024-04-22 05:40:00|2826.8|2820.8|2826.5|2820.5|2830.8|2824.8|2825|2819|205
1713764700000|2024-04-22 05:45:00|2826.3|2820.3|2830|2824|2830.8|2824.8|2822|2816|168
1713765000000|2024-04-22 05:50:00|2829.8|2823.8|2822.8|2816.8|2830.8|2824.8|2822|2816|140
1713765300000|2024-04-22 05:55:00|2822.5|2816.5|2822|2816|2824.8|2818.8|2821.5|2815.5|143
1713765600000|2024-04-22 06:00:00|2821.8|2815.8|2826.8|2820.8|2829.3|2823.3|2820.8|2814.8|183
1713765900000|2024-04-22 06:05:00|2827|2821|2824.3|2818.3|2827.3|2821.3|2822|2816|134
1713766200000|2024-04-22 06:10:00|2824|2818|2821|2815|2824|2818|2820.3|2814.3|137
1713766500000|2024-04-22 06:15:00|2821.3|2815.3|2822.5|2816.5|2824.3|2818.3|2820.8|2814.8|151
1713766800000|2024-04-22 06:20:00|2822.8|2816.8|2821.5|2815.5|2822.8|2816.8|2816|2810|140
1713767100000|2024-04-22 06:25:00|2821.8|2815.8|2822.3|2816.3|2823|2817|2820.5|2814.5|148
1713767400000|2024-04-22 06:30:00|2822.5|2816.5|2822.8|2816.8|2824.3|2818.3|2817.1|2811.1|189
1713767700000|2024-04-22 06:35:00|2823|2817|2832.5|2826.5|2833.3|2827.3|2823|2817|199
1713768000000|2024-04-22 06:40:00|2832.8|2826.8|2837.1|2831.1|2838.3|2832.3|2832.5|2826.5|193
1713768300000|2024-04-22 06:45:00|2836.9|2830.9|2838.1|2832.1|2838.8|2832.8|2833.8|2827.8|177
1713768600000|2024-04-22 06:50:00|2838.4|2832.4|2841.3|2835.3|2845.5|2839.5|2837.8|2831.8|282
1713768900000|2024-04-22 06:55:00|2841|2835|2842.4|2836.4|2844.4|2838.4|2838.1|2832.1|217
1713769200000|2024-04-22 07:00:00|2844.9|2838.9|2844.4|2838.4|2846.1|2840.1|2838.1|2832.1|176
1713769500000|2024-04-22 07:05:00|2844.1|2838.1|2836.1|2830.1|2844.4|2838.4|2832.4|2826.4|95
1713769800000|2024-04-22 07:10:00|2835.9|2829.9|2841.9|2835.9|2841.9|2835.9|2834.1|2828.1|110
1713770100000|2024-04-22 07:15:00|2842.1|2836.1|2832.4|2826.4|2842.4|2836.4|2830.9|2824.9|113
1713770400000|2024-04-22 07:20:00|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2827.6|2821.6|101
1713770700000|2024-04-22 07:25:00|2830.9|2824.9|2829.6|2823.6|2833.4|2827.4|2828.6|2822.6|119
1713771000000|2024-04-22 07:30:00|2829.9|2823.9|2831.9|2825.9|2832.6|2826.6|2828.9|2822.9|107
1713771300000|2024-04-22 07:35:00|2831.6|2825.6|2832.4|2826.4|2835.1|2829.1|2830.4|2824.4|72
1713771600000|2024-04-22 07:40:00|2832.1|2826.1|2831.4|2825.4|2834.1|2828.1|2830.1|2824.1|57
1713771900000|2024-04-22 07:45:00|2831.6|2825.6|2827.9|2821.9|2834.4|2828.4|2827.4|2821.4|72
1713772200000|2024-04-22 07:50:00|2827.6|2821.6|2821.4|2815.4|2828.1|2822.1|2821.1|2815.1|57
1713772500000|2024-04-22 07:55:00|2821.1|2815.1|2816.9|2810.9|2822.4|2816.4|2815.1|2809.1|78
1713772800000|2024-04-22 08:00:00|2817.4|2811.4|2824.6|2818.6|2825.6|2819.6|2815.4|2809.4|114
1713773100000|2024-04-22 08:05:00|2824.4|2818.4|2823.1|2817.1|2826.4|2820.4|2822.6|2816.6|81
1713773400000|2024-04-22 08:10:00|2823.4|2817.4|2828.4|2822.4|2830.1|2824.1|2823.4|2817.4|72
1713773700000|2024-04-22 08:15:00|2828.6|2822.6|2828.4|2822.4|2828.9|2822.9|2825.9|2819.9|49
1713774000000|2024-04-22 08:20:00|2827.6|2821.6|2829.1|2823.1|2832.6|2826.6|2827.6|2821.6|71
1713774300000|2024-04-22 08:25:00|2829.4|2823.4|2830.9|2824.9|2832.9|2826.9|2829.1|2823.1|58
1713774600000|2024-04-22 08:30:00|2830.6|2824.6|2834.1|2828.1|2835.6|2829.6|2830.6|2824.6|71
1713774900000|2024-04-22 08:35:00|2833.9|2827.9|2835.1|2829.1|2836.1|2830.1|2833.1|2827.1|51
1713775200000|2024-04-22 08:40:00|2834.9|2828.9|2838.4|2832.4|2839.4|2833.4|2833.6|2827.6|77
1713775500000|2024-04-22 08:45:00|2838.6|2832.6|2842.4|2836.4|2842.4|2836.4|2838.4|2832.4|61
1713775800000|2024-04-22 08:50:00|2842.1|2836.1|2841.9|2835.9|2842.9|2836.9|2839.6|2833.6|71
1713776100000|2024-04-22 08:55:00|2841.6|2835.6|2839.9|2833.9|2841.6|2835.6|2839.9|2833.9|52
1713776400000|2024-04-22 09:00:00|2839.4|2833.4|2842.9|2836.9|2843.9|2837.9|2838.9|2832.9|88
1713776700000|2024-04-22 09:05:00|2843.1|2837.1|2840.1|2834.1|2843.6|2837.6|2839.6|2833.6|90
1713777000000|2024-04-22 09:10:00|2840.4|2834.4|2842.4|2836.4|2843.1|2837.1|2839.4|2833.4|71
1713777300000|2024-04-22 09:15:00|2842.6|2836.6|2839.4|2833.4|2843.9|2837.9|2839.1|2833.1|99
1713777600000|2024-04-22 09:20:00|2839.1|2833.1|2840.4|2834.4|2841.6|2835.6|2839.1|2833.1|70
1713777900000|2024-04-22 09:25:00|2840.6|2834.6|2841.1|2835.1|2841.9|2835.9|2839.1|2833.1|75
1713778200000|2024-04-22 09:30:00|2841.4|2835.4|2841.1|2835.1|2842.6|2836.6|2840.6|2834.6|46
1713778500000|2024-04-22 09:35:00|2841.4|2835.4|2839.4|2833.4|2841.4|2835.4|2838.6|2832.6|48
1713778800000|2024-04-22 09:40:00|2839.6|2833.6|2840.9|2834.9|2841.1|2835.1|2839.6|2833.6|39
1713779100000|2024-04-22 09:45:00|2840.6|2834.6|2839.6|2833.6|2841.1|2835.1|2839.1|2833.1|38
1713779400000|2024-04-22 09:50:00|2839.4|2833.4|2839.4|2833.4|2839.9|2833.9|2838.6|2832.6|34
1713779700000|2024-04-22 09:55:00|2839.1|2833.1|2839.6|2833.6|2840.1|2834.1|2838.9|2832.9|29
1713780000000|2024-04-22 10:00:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.6|2832.6|32
1713780300000|2024-04-22 10:05:00|2839.4|2833.4|2839.4|2833.4|2840.1|2834.1|2839.1|2833.1|20
1713780600000|2024-04-22 10:10:00|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2838.9|2832.9|21
1713780900000|2024-04-22 10:15:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.9|2832.9|24
1713781200000|2024-04-22 10:20:00|2839.4|2833.4|2839.6|2833.6|2839.9|2833.9|2839.4|2833.4|14
1713781500000|2024-04-22 10:25:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.9|2832.9|15
1713781800000|2024-04-22 10:30:00|2838.9|2832.9|2837.1|2831.1|2839.1|2833.1|2836.1|2830.1|27
1713782100000|2024-04-22 10:35:00|2836.9|2830.9|2835.9|2829.9|2837.1|2831.1|2834.9|2828.9|35
1713782400000|2024-04-22 10:40:00|2835.6|2829.6|2833.4|2827.4|2835.9|2829.9|2833.1|2827.1|35
1713782700000|2024-04-22 10:45:00|2833.1|2827.1|2835.4|2829.4|2835.4|2829.4|2831.4|2825.4|54
1713783000000|2024-04-22 10:50:00|2835.1|2829.1|2836.4|2830.4|2836.6|2830.6|2835.1|2829.1|22
1713783300000|2024-04-22 10:55:00|2836.1|2830.1|2835.9|2829.9|2836.4|2830.4|2834.9|2828.9|42
1713783600000|2024-04-22 11:00:00|2836.1|2830.1|2835.4|2829.4|2836.6|2830.6|2832.9|2826.9|55
1713783900000|2024-04-22 11:05:00|2835.1|2829.1|2831.4|2825.4|2835.9|2829.9|2829.4|2823.4|59
1713784200000|2024-04-22 11:10:00|2830.9|2824.9|2827.6|2821.6|2832.9|2826.9|2827.6|2821.6|105
1713784500000|2024-04-22 11:15:00|2827.4|2821.4|2823.6|2817.6|2827.4|2821.4|2821.9|2815.9|77
1713784800000|2024-04-22 11:20:00|2823.4|2817.4|2822.1|2816.1|2823.9|2817.9|2821.1|2815.1|78
1713785100000|2024-04-22 11:25:00|2821.9|2815.9|2819.1|2813.1|2821.9|2815.9|2815.9|2809.9|82
1713785400000|2024-04-22 11:30:00|2818.9|2812.9|2822.1|2816.1|2822.6|2816.6|2817.4|2811.4|65
1713785700000|2024-04-22 11:35:00|2821.9|2815.9|2819.1|2813.1|2822.6|2816.6|2815.1|2809.1|76
1713786000000|2024-04-22 11:40:00|2818.9|2812.9|2818.9|2812.9|2822.1|2816.1|2818.4|2812.4|59
1713786300000|2024-04-22 11:45:00|2819.1|2813.1|2817.1|2811.1|2820.6|2814.6|2816.4|2810.4|72
1713786600000|2024-04-22 11:50:00|2817.6|2811.6|2816.6|2810.6|2820.9|2814.9|2816.6|2810.6|78
1713786900000|2024-04-22 11:55:00|2816.9|2810.9|2818.4|2812.4|2822.4|2816.4|2816.9|2810.9|84
1713787200000|2024-04-22 12:00:00|2818.1|2812.1|2820.4|2814.4|2820.6|2814.6|2818.1|2812.1|92
1713787500000|2024-04-22 12:05:00|2820.1|2814.1|2819.4|2813.4|2822.1|2816.1|2818.9|2812.9|50
1713787800000|2024-04-22 12:10:00|2819.6|2813.6|2819.9|2813.9|2820.1|2814.1|2819.1|2813.1|36
1713788100000|2024-04-22 12:15:00|2820.1|2814.1|2819.4|2813.4|2820.4|2814.4|2818.9|2812.9|36
1713788400000|2024-04-22 12:20:00|2819.6|2813.6|2820.1|2814.1|2820.9|2814.9|2818.4|2812.4|44
1713788700000|2024-04-22 12:25:00|2820.4|2814.4|2821.4|2815.4|2822.9|2816.9|2818.6|2812.6|59
1713789000000|2024-04-22 12:30:00|2821.1|2815.1|2822.6|2816.6|2822.6|2816.6|2820.1|2814.1|71
1713789300000|2024-04-22 12:35:00|2822.4|2816.4|2822.6|2816.6|2823.1|2817.1|2821.1|2815.1|53
1713789600000|2024-04-22 12:40:00|2821.9|2815.9|2821.6|2815.6|2823.4|2817.4|2821.6|2815.6|33
1713789900000|2024-04-22 12:45:00|2821.4|2815.4|2820.1|2814.1|2821.4|2815.4|2819.1|2813.1|38
1713790200000|2024-04-22 12:50:00|2819.9|2813.9|2821.1|2815.1|2821.1|2815.1|2819.6|2813.6|42
1713790500000|2024-04-22 12:55:00|2820.9|2814.9|2820.1|2814.1|2821.9|2815.9|2819.6|2813.6|81
1713790800000|2024-04-22 13:00:00|2819.9|2813.9|2818|2812|2819.9|2813.9|2811.4|2805.4|364
1713791100000|2024-04-22 13:05:00|2817.8|2811.8|2807.3|2801.3|2820.9|2814.9|2805.3|2799.3|294
1713791400000|2024-04-22 13:10:00|2807.5|2801.5|2808.1|2802.1|2813.9|2807.9|2807|2801|246
1713791700000|2024-04-22 13:15:00|2808.4|2802.4|2813.6|2807.6|2818.1|2812.1|2808.4|2802.4|215
1713792000000|2024-04-22 13:20:00|2813.1|2807.1|2813.6|2807.6|2816.6|2810.6|2812.9|2806.9|166
1713792300000|2024-04-22 13:25:00|2813.4|2807.4|2816.5|2810.5|2816.5|2810.5|2811.4|2805.4|130
1713792600000|2024-04-22 13:30:00|2816.4|2810.4|2810.6|2804.6|2816.6|2810.6|2808.6|2802.6|202
1713792900000|2024-04-22 13:35:00|2810.4|2804.4|2820.9|2814.9|2820.9|2814.9|2809.9|2803.9|148
1713793200000|2024-04-22 13:40:00|2820.6|2814.6|2822.4|2816.4|2824.1|2818.1|2819.9|2813.9|150
1713793500000|2024-04-22 13:45:00|2822.6|2816.6|2826.4|2820.4|2826.9|2820.9|2820.9|2814.9|209
1713793800000|2024-04-22 13:50:00|2826.1|2820.1|2824.6|2818.6|2826.9|2820.9|2822.6|2816.6|133
1713794100000|2024-04-22 13:55:00|2824.9|2818.9|2825.9|2819.9|2826.4|2820.4|2824.4|2818.4|109
1713794400000|2024-04-22 14:00:00|2826.1|2820.1|2829.1|2823.1|2831.1|2825.1|2825.6|2819.6|127
1713794700000|2024-04-22 14:05:00|2829.4|2823.4|2828.1|2822.1|2830.6|2824.6|2824.9|2818.9|117
1713795000000|2024-04-22 14:10:00|2827.9|2821.9|2828.6|2822.6|2830.9|2824.9|2826.4|2820.4|145
1713795300000|2024-04-22 14:15:00|2828.4|2822.4|2833.6|2827.6|2833.6|2827.6|2827.4|2821.4|108
1713795600000|2024-04-22 14:20:00|2833.9|2827.9|2835.1|2829.1|2837.6|2831.6|2831.9|2825.9|103
1713795900000|2024-04-22 14:25:00|2835.4|2829.4|2833.6|2827.6|2835.6|2829.6|2831.6|2825.6|112
1713796200000|2024-04-22 14:30:00|2833.9|2827.9|2828.6|2822.6|2836.6|2830.6|2827.4|2821.4|134
1713796500000|2024-04-22 14:35:00|2828.9|2822.9|2835.6|2829.6|2836.4|2830.4|2827.6|2821.6|111
1713796800000|2024-04-22 14:40:00|2835.4|2829.4|2835.9|2829.9|2836.1|2830.1|2831.4|2825.4|139
1713797100000|2024-04-22 14:45:00|2835.6|2829.6|2830.6|2824.6|2835.9|2829.9|2828.1|2822.1|111
1713797400000|2024-04-22 14:50:00|2830.4|2824.4|2829.1|2823.1|2832.6|2826.6|2827.4|2821.4|148
1713797700000|2024-04-22 14:55:00|2828.9|2822.9|2825.9|2819.9|2829.1|2823.1|2825.1|2819.1|130
1713798000000|2024-04-22 15:00:00|2826.1|2820.1|2822.9|2816.9|2826.1|2820.1|2821.4|2815.4|130
1713798300000|2024-04-22 15:05:00|2822.6|2816.6|2825.1|2819.1|2827.4|2821.4|2821.4|2815.4|117
1713798600000|2024-04-22 15:10:00|2824.9|2818.9|2826.6|2820.6|2826.6|2820.6|2823.1|2817.1|68
1713798900000|2024-04-22 15:15:00|2826.9|2820.9|2826.4|2820.4|2831.1|2825.1|2826.1|2820.1|118
1713799200000|2024-04-22 15:20:00|2826.9|2820.9|2830.9|2824.9|2831.9|2825.9|2826.9|2820.9|81
1713799500000|2024-04-22 15:25:00|2831.1|2825.1|2831.1|2825.1|2832.6|2826.6|2828.6|2822.6|90
1713799800000|2024-04-22 15:30:00|2830.6|2824.6|2835.9|2829.9|2836.4|2830.4|2830.6|2824.6|118
1713800100000|2024-04-22 15:35:00|2836.1|2830.1|2833.6|2827.6|2836.9|2830.9|2832.9|2826.9|119
1713800400000|2024-04-22 15:40:00|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2829.9|2823.9|113
1713800700000|2024-04-22 15:45:00|2833.4|2827.4|2833.6|2827.6|2834.4|2828.4|2831.9|2825.9|79
1713801000000|2024-04-22 15:50:00|2833.4|2827.4|2834.9|2828.9|2835.6|2829.6|2832.4|2826.4|43
1713801300000|2024-04-22 15:55:00|2834.6|2828.6|2833.6|2827.6|2835.6|2829.6|2833.1|2827.1|50
1713801600000|2024-04-22 16:00:00|2833.4|2827.4|2832.4|2826.4|2834.6|2828.6|2832.1|2826.1|36
1713801900000|2024-04-22 16:05:00|2832.1|2826.1|2830.1|2824.1|2832.1|2826.1|2830.1|2824.1|35
1713802200000|2024-04-22 16:10:00|2830.4|2824.4|2829.4|2823.4|2831.6|2825.6|2828.9|2822.9|30
1713802500000|2024-04-22 16:15:00|2829.1|2823.1|2831.1|2825.1|2832.9|2826.9|2829.1|2823.1|28
1713802800000|2024-04-22 16:20:00|2831.4|2825.4|2827.4|2821.4|2831.4|2825.4|2827.4|2821.4|33
1713803100000|2024-04-22 16:25:00|2827.1|2821.1|2824.9|2818.9|2827.1|2821.1|2824.6|2818.6|39
1713803400000|2024-04-22 16:30:00|2825.1|2819.1|2825.1|2819.1|2826.4|2820.4|2824.6|2818.6|15
1713803700000|2024-04-22 16:35:00|2825.4|2819.4|2823.6|2817.6|2826.1|2820.1|2823.6|2817.6|16
1713804000000|2024-04-22 16:40:00|2823.9|2817.9|2822.9|2816.9|2824.1|2818.1|2822.6|2816.6|46
1713804300000|2024-04-22 16:45:00|2823.1|2817.1|2825.4|2819.4|2825.4|2819.4|2822.6|2816.6|53
1713804600000|2024-04-22 16:50:00|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2824.6|2818.6|35
1713804900000|2024-04-22 16:55:00|2825.8|2819.8|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|32
1713805200000|2024-04-22 17:00:00|2826.5|2820.5|2827|2821|2827.5|2821.5|2825.8|2819.8|17
1713805500000|2024-04-22 17:05:00|2826.4|2820.4|2828|2822|2828|2822|2825.8|2819.8|27
1713805800000|2024-04-22 17:10:00|2828.3|2822.3|2827.3|2821.3|2828.3|2822.3|2827|2821|12
1713806100000|2024-04-22 17:15:00|2827.1|2821.1|2827.3|2821.3|2827.5|2821.5|2827.1|2821.1|4
1713806400000|2024-04-22 17:20:00|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|9
1713806700000|2024-04-22 17:25:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|14
1713807000000|2024-04-22 17:30:00|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|9
1713807300000|2024-04-22 17:35:00|2827.8|2821.8|2829.3|2823.3|2830|2824|2827.8|2821.8|6
1713807600000|2024-04-22 17:40:00|2829|2823|2828.8|2822.8|2829|2823|2828.5|2822.5|4
1713807900000|2024-04-22 17:45:00|2828.5|2822.5|2829|2823|2829.3|2823.3|2828.5|2822.5|4
1713808200000|2024-04-22 17:50:00|2829.3|2823.3|2827.5|2821.5|2829.5|2823.5|2827|2821|16
1713808500000|2024-04-22 17:55:00|2834.5|2814.5|2834.8|2814.8|2834.8|2814.8|2834.5|2814.5|2
1713830400000|2024-04-23 00:00:00|2826.6|2820.6|2826.5|2820.5|2828.1|2822.1|2825.5|2819.5|16
1713830700000|2024-04-23 00:05:00|2826.3|2820.3|2826.5|2820.5|2826.8|2820.8|2825.5|2819.5|21
1713831000000|2024-04-23 00:10:00|2826.3|2820.3|2826|2820|2826.5|2820.5|2825.6|2819.6|22
1713831300000|2024-04-23 00:15:00|2826.1|2820.1|2827.3|2821.3|2828|2822|2826.1|2820.1|18
1713831600000|2024-04-23 00:20:00|2827|2821|2825.5|2819.5|2827|2821|2824.1|2818.1|25
1713831900000|2024-04-23 00:25:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1713832200000|2024-04-23 00:30:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|4
1713832500000|2024-04-23 00:35:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|6
1713832800000|2024-04-23 00:40:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2824.3|2818.3|8
1713833100000|2024-04-23 00:45:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1713833400000|2024-04-23 00:50:00|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|6
1713833700000|2024-04-23 00:55:00|2826|2820|2828|2822|2828|2822|2826|2820|12
1713834000000|2024-04-23 01:00:00|2827.8|2821.8|2824.8|2818.8|2831.4|2825.4|2822.3|2816.3|237
1713834300000|2024-04-23 01:05:00|2824.5|2818.5|2820.5|2814.5|2826.9|2820.9|2820.5|2814.5|132
1713834600000|2024-04-23 01:10:00|2820.3|2814.3|2820|2814|2821.8|2815.8|2818.5|2812.5|163
1713834900000|2024-04-23 01:15:00|2819.8|2813.8|2817|2811|2820.8|2814.8|2815|2809|169
1713835200000|2024-04-23 01:20:00|2817.3|2811.3|2812|2806|2819.6|2813.6|2812|2806|153
1713835500000|2024-04-23 01:25:00|2811.8|2805.8|2811.8|2805.8|2812|2806|2810.3|2804.3|95
1713835800000|2024-04-23 01:30:00|2812|2806|2810.8|2804.8|2813.3|2807.3|2810.3|2804.3|181
1713836100000|2024-04-23 01:35:00|2810.5|2804.5|2808.3|2802.3|2812.3|2806.3|2804.5|2798.5|273
1713836400000|2024-04-23 01:40:00|2808|2802|2804.5|2798.5|2808.3|2802.3|2800.8|2794.8|241
1713836700000|2024-04-23 01:45:00|2804.3|2798.3|2802.3|2796.3|2807.6|2801.6|2801.8|2795.8|235
1713837000000|2024-04-23 01:50:00|2802|2796|2801.8|2795.8|2804.5|2798.5|2798.8|2792.8|204
1713837300000|2024-04-23 01:55:00|2802|2796|2806|2800|2806.5|2800.5|2802|2796|230
1713837600000|2024-04-23 02:00:00|2806.3|2800.3|2812|2806|2813.3|2807.3|2806.3|2800.3|210
1713837900000|2024-04-23 02:05:00|2812.3|2806.3|2816|2810|2819.8|2813.8|2812|2806|179
1713838200000|2024-04-23 02:10:00|2815.8|2809.8|2814|2808|2818.5|2812.5|2813.6|2807.6|146
1713838500000|2024-04-23 02:15:00|2814.1|2808.1|2813.3|2807.3|2816.8|2810.8|2813|2807|50
1713838800000|2024-04-23 02:20:00|2813|2807|2814.8|2808.8|2815.3|2809.3|2813|2807|46
1713839100000|2024-04-23 02:25:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2813.5|2807.5|34
1713839400000|2024-04-23 02:30:00|2814|2808|2805.5|2799.5|2814|2808|2805.5|2799.5|138
1713839700000|2024-04-23 02:35:00|2805.1|2799.1|2807.3|2801.3|2811|2805|2804.8|2798.8|152
1713840000000|2024-04-23 02:40:00|2807|2801|2802.3|2796.3|2809|2803|2801.5|2795.5|144
1713840300000|2024-04-23 02:45:00|2802.5|2796.5|2802.8|2796.8|2805.3|2799.3|2801.8|2795.8|144
1713840600000|2024-04-23 02:50:00|2803.8|2797.8|2802.8|2796.8|2808.3|2802.3|2802|2796|123
1713840900000|2024-04-23 02:55:00|2803|2797|2800.3|2794.3|2806|2800|2798.8|2792.8|163
1713841200000|2024-04-23 03:00:00|2800.5|2794.5|2800.3|2794.3|2804|2798|2800.3|2794.3|176
1713841500000|2024-04-23 03:05:00|2800.5|2794.5|2799.3|2793.3|2801.8|2795.8|2798.5|2792.5|158
1713841800000|2024-04-23 03:10:00|2799.5|2793.5|2796.5|2790.5|2800.8|2794.8|2796.4|2790.4|176
1713842100000|2024-04-23 03:15:00|2796.6|2790.6|2798.4|2792.4|2801.3|2795.3|2795.8|2789.8|120
1713842400000|2024-04-23 03:20:00|2798|2792|2797.9|2791.9|2799.8|2793.8|2797.4|2791.4|81
1713842700000|2024-04-23 03:25:00|2798.1|2792.1|2797.3|2791.3|2798.3|2792.3|2796.4|2790.4|59
1713843000000|2024-04-23 03:30:00|2797.1|2791.1|2797.8|2791.8|2798.3|2792.3|2796.9|2790.9|46
1713843300000|2024-04-23 03:35:00|2798|2792|2798.3|2792.3|2799.5|2793.5|2797.9|2791.9|25
1713843600000|2024-04-23 03:40:00|2798.5|2792.5|2794.5|2788.5|2798.8|2792.8|2794.5|2788.5|53
1713843900000|2024-04-23 03:45:00|2794.8|2788.8|2793.8|2787.8|2795.8|2789.8|2793.8|2787.8|42
1713844200000|2024-04-23 03:50:00|2793.5|2787.5|2794|2788|2795|2789|2793.3|2787.3|25
1713844500000|2024-04-23 03:55:00|2794.3|2788.3|2790.8|2784.8|2795|2789|2790.8|2784.8|37
1713844800000|2024-04-23 04:00:00|2790.9|2784.9|2794.8|2788.8|2795.3|2789.3|2790.6|2784.6|27
1713845100000|2024-04-23 04:05:00|2795.6|2789.6|2796|2790|2797.5|2791.5|2795.6|2789.6|37
1713845400000|2024-04-23 04:10:00|2796.1|2790.1|2794.8|2788.8|2796.3|2790.3|2794.8|2788.8|17
1713845700000|2024-04-23 04:15:00|2795|2789|2794.3|2788.3|2795|2789|2794.3|2788.3|13
1713846000000|2024-04-23 04:20:00|2794.5|2788.5|2794.3|2788.3|2795|2789|2794.3|2788.3|14
1713846300000|2024-04-23 04:25:00|2794.5|2788.5|2793.5|2787.5|2794.8|2788.8|2793.5|2787.5|14
1713846600000|2024-04-23 04:30:00|2793.3|2787.3|2794.5|2788.5|2795.3|2789.3|2793|2787|33
1713846900000|2024-04-23 04:35:00|2794.8|2788.8|2794.8|2788.8|2796|2790|2794.8|2788.8|21
1713847200000|2024-04-23 04:40:00|2795|2789|2794.5|2788.5|2795.8|2789.8|2794.5|2788.5|15
1713847500000|2024-04-23 04:45:00|2794.8|2788.8|2794.8|2788.8|2796|2790|2794.5|2788.5|15
1713847800000|2024-04-23 04:50:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|3
1713848100000|2024-04-23 04:55:00|2794.8|2788.8|2794.4|2788.4|2794.8|2788.8|2794.4|2788.4|3
1713848400000|2024-04-23 05:00:00|2794.3|2788.3|2791.8|2785.8|2794.3|2788.3|2789.5|2783.5|44
1713848700000|2024-04-23 05:05:00|2792|2786|2793.8|2787.8|2794.4|2788.4|2791.3|2785.3|41
1713849000000|2024-04-23 05:10:00|2793.5|2787.5|2793.8|2787.8|2795.8|2789.8|2793.3|2787.3|45
1713849300000|2024-04-23 05:15:00|2793.5|2787.5|2796.3|2790.3|2798.5|2792.5|2793.5|2787.5|57
1713849600000|2024-04-23 05:20:00|2796.5|2790.5|2796.8|2790.8|2797.8|2791.8|2795.4|2789.4|28
1713849900000|2024-04-23 05:25:00|2797|2791|2795.3|2789.3|2797.3|2791.3|2795.3|2789.3|14
1713850200000|2024-04-23 05:30:00|2795.5|2789.5|2795.3|2789.3|2800.5|2794.5|2793|2787|280
1713850500000|2024-04-23 05:35:00|2795.5|2789.5|2799.3|2793.3|2800.3|2794.3|2792|2786|157
1713850800000|2024-04-23 05:40:00|2799|2793|2797|2791|2800.3|2794.3|2796|2790|172
1713851100000|2024-04-23 05:45:00|2797.3|2791.3|2796.3|2790.3|2799.5|2793.5|2794.8|2788.8|105
1713851400000|2024-04-23 05:50:00|2795.8|2789.8|2790|2784|2796.1|2790.1|2789.5|2783.5|127
1713851700000|2024-04-23 05:55:00|2789.8|2783.8|2792.3|2786.3|2793.3|2787.3|2789.8|2783.8|100
1713852000000|2024-04-23 06:00:00|2792.5|2786.5|2797|2791|2798.5|2792.5|2792|2786|145
1713852300000|2024-04-23 06:05:00|2797.3|2791.3|2801.3|2795.3|2804.3|2798.3|2796.8|2790.8|129
1713852600000|2024-04-23 06:10:00|2801|2795|2791.5|2785.5|2801.3|2795.3|2790.5|2784.5|160
1713852900000|2024-04-23 06:15:00|2792|2786|2795.3|2789.3|2798|2792|2790.5|2784.5|129
1713853200000|2024-04-23 06:20:00|2795|2789|2788|2782|2795.5|2789.5|2782.3|2776.3|129
1713853500000|2024-04-23 06:25:00|2788.3|2782.3|2790|2784|2791.5|2785.5|2787.3|2781.3|94
1713853800000|2024-04-23 06:30:00|2790.1|2784.1|2791.8|2785.8|2793.5|2787.5|2790|2784|102
1713854100000|2024-04-23 06:35:00|2791.9|2785.9|2790.3|2784.3|2792.5|2786.5|2789|2783|106
1713854400000|2024-04-23 06:40:00|2790.5|2784.5|2783.8|2777.8|2792|2786|2782.8|2776.8|166
1713854700000|2024-04-23 06:45:00|2783.3|2777.3|2787.3|2781.3|2788.8|2782.8|2782|2776|125
1713855000000|2024-04-23 06:50:00|2787.5|2781.5|2790|2784|2791|2785|2786|2780|143
1713855300000|2024-04-23 06:55:00|2790.3|2784.3|2786.9|2780.9|2790.5|2784.5|2785.9|2779.9|214
1713855600000|2024-04-23 07:00:00|2787.1|2781.1|2783.9|2777.9|2793.4|2787.4|2783.5|2777.5|171
1713855900000|2024-04-23 07:05:00|2783.6|2777.6|2777.6|2771.6|2783.9|2777.9|2775.6|2769.6|113
1713856200000|2024-04-23 07:10:00|2777.4|2771.4|2779.1|2773.1|2784.4|2778.4|2777.4|2771.4|95
1713856500000|2024-04-23 07:15:00|2779.9|2773.9|2776.1|2770.1|2782.9|2776.9|2775.1|2769.1|84
1713856800000|2024-04-23 07:20:00|2776.4|2770.4|2774.4|2768.4|2779.6|2773.6|2773.9|2767.9|97
1713857100000|2024-04-23 07:25:00|2774.6|2768.6|2777.1|2771.1|2781.1|2775.1|2774.4|2768.4|51
1713857400000|2024-04-23 07:30:00|2777.4|2771.4|2783.1|2777.1|2785.9|2779.9|2777.4|2771.4|161
1713857700000|2024-04-23 07:35:00|2781.6|2775.6|2785.4|2779.4|2786.6|2780.6|2781.4|2775.4|99
1713858000000|2024-04-23 07:40:00|2785.1|2779.1|2784.1|2778.1|2787.4|2781.4|2784.1|2778.1|44
1713858300000|2024-04-23 07:45:00|2784.4|2778.4|2777.9|2771.9|2785.1|2779.1|2776.1|2770.1|88
1713858600000|2024-04-23 07:50:00|2778.4|2772.4|2783.4|2777.4|2784.4|2778.4|2777.1|2771.1|69
1713858900000|2024-04-23 07:55:00|2783.6|2777.6|2786.1|2780.1|2788.1|2782.1|2782.9|2776.9|71
1713859200000|2024-04-23 08:00:00|2785.9|2779.9|2778.4|2772.4|2785.9|2779.9|2771.4|2765.4|125
1713859500000|2024-04-23 08:05:00|2778.6|2772.6|2780.1|2774.1|2781.6|2775.6|2776.4|2770.4|139
1713859800000|2024-04-23 08:10:00|2780.4|2774.4|2781.4|2775.4|2782.1|2776.1|2777.1|2771.1|77
1713860100000|2024-04-23 08:15:00|2781.1|2775.1|2781.4|2775.4|2782.6|2776.6|2778.1|2772.1|67
1713860400000|2024-04-23 08:20:00|2781.6|2775.6|2781.9|2775.9|2784.4|2778.4|2781.4|2775.4|56
1713860700000|2024-04-23 08:25:00|2782.4|2776.4|2782.4|2776.4|2783.4|2777.4|2781.9|2775.9|39
1713861000000|2024-04-23 08:30:00|2782.6|2776.6|2778.4|2772.4|2783.1|2777.1|2777.4|2771.4|90
1713861300000|2024-04-23 08:35:00|2778.1|2772.1|2780.1|2774.1|2780.4|2774.4|2777.4|2771.4|54
1713861600000|2024-04-23 08:40:00|2779.9|2773.9|2780.9|2774.9|2781.9|2775.9|2778.9|2772.9|69
1713861900000|2024-04-23 08:45:00|2780.6|2774.6|2780.4|2774.4|2781.1|2775.1|2779.4|2773.4|63
1713862200000|2024-04-23 08:50:00|2780.6|2774.6|2772.6|2766.6|2780.9|2774.9|2770.9|2764.9|73
1713862500000|2024-04-23 08:55:00|2772.4|2766.4|2773.4|2767.4|2773.6|2767.6|2770.6|2764.6|58
1713862800000|2024-04-23 09:00:00|2773.1|2767.1|2775.1|2769.1|2776.4|2770.4|2772.4|2766.4|71
1713863100000|2024-04-23 09:05:00|2774.9|2768.9|2771.4|2765.4|2774.9|2768.9|2768.6|2762.6|71
1713863400000|2024-04-23 09:10:00|2771.6|2765.6|2772.6|2766.6|2773.4|2767.4|2770.1|2764.1|72
1713863700000|2024-04-23 09:15:00|2772.9|2766.9|2769.5|2763.5|2773.1|2767.1|2766.9|2760.9|84
1713864000000|2024-04-23 09:20:00|2769.3|2763.3|2772.8|2766.8|2773.5|2767.5|2769|2763|118
1713864300000|2024-04-23 09:25:00|2773|2767|2777.3|2771.3|2777.8|2771.8|2772.8|2766.8|58
1713864600000|2024-04-23 09:30:00|2777.1|2771.1|2773.9|2767.9|2777.8|2771.8|2773|2767|42
1713864900000|2024-04-23 09:35:00|2773.8|2767.8|2769.5|2763.5|2773.8|2767.8|2769.3|2763.3|34
1713865200000|2024-04-23 09:40:00|2769.3|2763.3|2771.5|2765.5|2771.8|2765.8|2768.5|2762.5|52
1713865500000|2024-04-23 09:45:00|2771.3|2765.3|2768.9|2762.9|2771.5|2765.5|2768.5|2762.5|59
1713865800000|2024-04-23 09:50:00|2768.8|2762.8|2767.3|2761.3|2769|2763|2764.3|2758.3|34
1713866100000|2024-04-23 09:55:00|2767.5|2761.5|2762.8|2756.8|2767.5|2761.5|2762.3|2756.3|42
1713866400000|2024-04-23 10:00:00|2762.5|2756.5|2762.8|2756.8|2764.3|2758.3|2761.3|2755.3|60
1713866700000|2024-04-23 10:05:00|2763.1|2757.1|2765.5|2759.5|2766.3|2760.3|2762.5|2756.5|51
1713867000000|2024-04-23 10:10:00|2765.8|2759.8|2765.8|2759.8|2769.3|2763.3|2765.8|2759.8|59
1713867300000|2024-04-23 10:15:00|2766.4|2760.4|2766.8|2760.8|2767.3|2761.3|2764|2758|36
1713867600000|2024-04-23 10:20:00|2766.9|2760.9|2768.5|2762.5|2768.8|2762.8|2766.9|2760.9|19
1713867900000|2024-04-23 10:25:00|2768.8|2762.8|2769.3|2763.3|2770.5|2764.5|2767.5|2761.5|39
1713868200000|2024-04-23 10:30:00|2769.5|2763.5|2774.4|2768.4|2774.6|2768.6|2769|2763|40
1713868500000|2024-04-23 10:35:00|2774.5|2768.5|2777.3|2771.3|2777.5|2771.5|2772.8|2766.8|82
1713868800000|2024-04-23 10:40:00|2777.5|2771.5|2780.3|2774.3|2781|2775|2775|2769|67
1713869100000|2024-04-23 10:45:00|2780.5|2774.5|2782.3|2776.3|2782.8|2776.8|2780.3|2774.3|48
1713869400000|2024-04-23 10:50:00|2782.5|2776.5|2781|2775|2783|2777|2780.3|2774.3|41
1713869700000|2024-04-23 10:55:00|2780.8|2774.8|2779.3|2773.3|2782.3|2776.3|2779|2773|40
1713870000000|2024-04-23 11:00:00|2779|2773|2776.3|2770.3|2779.3|2773.3|2775.5|2769.5|54
1713870300000|2024-04-23 11:05:00|2776|2770|2775.5|2769.5|2778.3|2772.3|2774.9|2768.9|45
1713870600000|2024-04-23 11:10:00|2775.6|2769.6|2777.3|2771.3|2778.5|2772.5|2774.8|2768.8|88
1713870900000|2024-04-23 11:15:00|2776.8|2770.8|2775.6|2769.6|2778.3|2772.3|2775.4|2769.4|44
1713871200000|2024-04-23 11:20:00|2775.3|2769.3|2781|2775|2781.3|2775.3|2775.3|2769.3|31
1713871500000|2024-04-23 11:25:00|2780.8|2774.8|2777.5|2771.5|2781.3|2775.3|2777|2771|42
1713871800000|2024-04-23 11:30:00|2777.3|2771.3|2776|2770|2777.5|2771.5|2775.3|2769.3|59
1713872100000|2024-04-23 11:35:00|2775.8|2769.8|2774.8|2768.8|2775.8|2769.8|2774.5|2768.5|41
1713872400000|2024-04-23 11:40:00|2774.5|2768.5|2775.3|2769.3|2775.8|2769.8|2774.3|2768.3|58
1713872700000|2024-04-23 11:45:00|2775.5|2769.5|2777.8|2771.8|2780.5|2774.5|2775.3|2769.3|66
1713873000000|2024-04-23 11:50:00|2777.5|2771.5|2777.8|2771.8|2778|2772|2775.3|2769.3|66
1713873300000|2024-04-23 11:55:00|2777.5|2771.5|2776.8|2770.8|2779.3|2773.3|2774.5|2768.5|86
1713873600000|2024-04-23 12:00:00|2777.3|2771.3|2780|2774|2782.3|2776.3|2776.3|2770.3|92
1713873900000|2024-04-23 12:05:00|2780.3|2774.3|2782.8|2776.8|2783.6|2777.6|2779.5|2773.5|97
1713874200000|2024-04-23 12:10:00|2782.5|2776.5|2776|2770|2782.8|2776.8|2776|2770|70
1713874500000|2024-04-23 12:15:00|2775.8|2769.8|2776.3|2770.3|2778.8|2772.8|2774.8|2768.8|93
1713874800000|2024-04-23 12:20:00|2776|2770|2775.5|2769.5|2776.5|2770.5|2774.3|2768.3|55
1713875100000|2024-04-23 12:25:00|2775.3|2769.3|2777|2771|2777.5|2771.5|2774.8|2768.8|84
1713875400000|2024-04-23 12:30:00|2777.3|2771.3|2775|2769|2778.5|2772.5|2772.3|2766.3|70
1713875700000|2024-04-23 12:35:00|2775.3|2769.3|2771.5|2765.5|2776.8|2770.8|2770.8|2764.8|52
1713876000000|2024-04-23 12:40:00|2771.3|2765.3|2774.5|2768.5|2774.5|2768.5|2771.3|2765.3|41
1713876300000|2024-04-23 12:45:00|2774.3|2768.3|2770.3|2764.3|2774.3|2768.3|2769.3|2763.3|51
1713876600000|2024-04-23 12:50:00|2770|2764|2773|2767|2773.8|2767.8|2767.8|2761.8|59
1713876900000|2024-04-23 12:55:00|2772.8|2766.8|2773|2767|2776.3|2770.3|2772|2766|96
1713877200000|2024-04-23 13:00:00|2773.3|2767.3|2775.4|2769.4|2779.3|2773.3|2765.3|2759.3|319
1713877500000|2024-04-23 13:05:00|2775.5|2769.5|2776.8|2770.8|2781|2775|2774.9|2768.9|122
1713877800000|2024-04-23 13:10:00|2777|2771|2784.3|2778.3|2785.4|2779.4|2777|2771|132
1713878100000|2024-04-23 13:15:00|2784.5|2778.5|2785.3|2779.3|2786.3|2780.3|2783|2777|123
1713878400000|2024-04-23 13:20:00|2784.5|2778.5|2784|2778|2786.5|2780.5|2782.6|2776.6|115
1713878700000|2024-04-23 13:25:00|2783.8|2777.8|2783.5|2777.5|2784.3|2778.3|2782.3|2776.3|84
1713879000000|2024-04-23 13:30:00|2783.8|2777.8|2785.5|2779.5|2786.8|2780.8|2782.3|2776.3|145
1713879300000|2024-04-23 13:35:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2778.5|2772.5|117
1713879600000|2024-04-23 13:40:00|2785.3|2779.3|2785.1|2779.1|2788.5|2782.5|2784.9|2778.9|72
1713879900000|2024-04-23 13:45:00|2786|2780|2791.3|2785.3|2792.6|2786.6|2786|2780|206
1713880200000|2024-04-23 13:50:00|2791.5|2785.5|2795.3|2789.3|2795.8|2789.8|2790.9|2784.9|166
1713880500000|2024-04-23 13:55:00|2795.1|2789.1|2795.3|2789.3|2797.8|2791.8|2794.4|2788.4|161
1713880800000|2024-04-23 14:00:00|2795.5|2789.5|2792.3|2786.3|2797.1|2791.1|2789.8|2783.8|133
1713881100000|2024-04-23 14:05:00|2792.5|2786.5|2797.5|2791.5|2800.8|2794.8|2792.5|2786.5|142
1713881400000|2024-04-23 14:10:00|2797.3|2791.3|2798|2792|2799.3|2793.3|2795|2789|90
1713881700000|2024-04-23 14:15:00|2798.3|2792.3|2794|2788|2799|2793|2792.3|2786.3|131
1713882000000|2024-04-23 14:20:00|2794.3|2788.3|2796|2790|2796.5|2790.5|2792.8|2786.8|72
1713882300000|2024-04-23 14:25:00|2795.5|2789.5|2789|2783|2795.5|2789.5|2788.3|2782.3|94
1713882600000|2024-04-23 14:30:00|2789.3|2783.3|2786.5|2780.5|2790.8|2784.8|2784.5|2778.5|87
1713882900000|2024-04-23 14:35:00|2786.1|2780.1|2790.8|2784.8|2791.3|2785.3|2784.9|2778.9|67
1713883200000|2024-04-23 14:40:00|2790.5|2784.5|2784.3|2778.3|2792.5|2786.5|2783.3|2777.3|109
1713883500000|2024-04-23 14:45:00|2784|2778|2779.8|2773.8|2784.8|2778.8|2776.6|2770.6|113
1713883800000|2024-04-23 14:50:00|2779.5|2773.5|2781.5|2775.5|2783.8|2777.8|2779.5|2773.5|68
1713884100000|2024-04-23 14:55:00|2781.8|2775.8|2784|2778|2784.3|2778.3|2777.5|2771.5|60
1713884400000|2024-04-23 15:00:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2781.5|2775.5|62
1713884700000|2024-04-23 15:05:00|2786|2780|2791|2785|2791|2785|2784.8|2778.8|45
1713885000000|2024-04-23 15:10:00|2790.8|2784.8|2790.1|2784.1|2790.8|2784.8|2788.5|2782.5|21
1713885300000|2024-04-23 15:15:00|2790.4|2784.4|2795.8|2789.8|2797|2791|2790.4|2784.4|56
1713885600000|2024-04-23 15:20:00|2795.5|2789.5|2797.5|2791.5|2797.5|2791.5|2795.3|2789.3|33
1713885900000|2024-04-23 15:25:00|2797.3|2791.3|2797|2791|2797.8|2791.8|2794.3|2788.3|52
1713886200000|2024-04-23 15:30:00|2796.8|2790.8|2794|2788|2796.8|2790.8|2793.5|2787.5|70
1713886500000|2024-04-23 15:35:00|2793.4|2787.4|2798.1|2792.1|2798.1|2792.1|2793.4|2787.4|49
1713886800000|2024-04-23 15:40:00|2797.8|2791.8|2794.3|2788.3|2797.8|2791.8|2793.5|2787.5|66
1713887100000|2024-04-23 15:45:00|2794.5|2788.5|2795|2789|2796|2790|2793.8|2787.8|28
1713887400000|2024-04-23 15:50:00|2795.3|2789.3|2796.8|2790.8|2796.8|2790.8|2793.5|2787.5|31
1713887700000|2024-04-23 15:55:00|2796.5|2790.5|2796|2790|2798.8|2792.8|2795.3|2789.3|50
1713888000000|2024-04-23 16:00:00|2795.8|2789.8|2792.3|2786.3|2797|2791|2792.3|2786.3|41
1713888300000|2024-04-23 16:05:00|2792.6|2786.6|2795|2789|2795.8|2789.8|2791|2785|44
1713888600000|2024-04-23 16:10:00|2795.5|2789.5|2794.8|2788.8|2795.5|2789.5|2794.3|2788.3|12
1713888900000|2024-04-23 16:15:00|2794.5|2788.5|2794.5|2788.5|2795.3|2789.3|2793.9|2787.9|19
1713889200000|2024-04-23 16:20:00|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2793.8|2787.8|16
1713889500000|2024-04-23 16:25:00|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794|2788|12
1713889800000|2024-04-23 16:30:00|2794.5|2788.5|2794|2788|2794.8|2788.8|2794|2788|10
1713890100000|2024-04-23 16:35:00|2794.3|2788.3|2795.8|2789.8|2796|2790|2792.3|2786.3|37
1713890400000|2024-04-23 16:40:00|2796.1|2790.1|2795|2789|2796.6|2790.6|2794.3|2788.3|27
1713890700000|2024-04-23 16:45:00|2794.8|2788.8|2794|2788|2795.6|2789.6|2793.5|2787.5|26
1713891000000|2024-04-23 16:50:00|2793.8|2787.8|2794|2788|2794.3|2788.3|2793.8|2787.8|13
1713891300000|2024-04-23 16:55:00|2794.3|2788.3|2795|2789|2795.3|2789.3|2794|2788|23
1713891600000|2024-04-23 17:00:00|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2793.6|2787.6|25
1713891900000|2024-04-23 17:05:00|2794.3|2788.3|2793.8|2787.8|2795.1|2789.1|2793.5|2787.5|29
1713892200000|2024-04-23 17:10:00|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.6|2787.6|2
1713892500000|2024-04-23 17:15:00|2794|2788|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|7
1713892800000|2024-04-23 17:20:00|2793.9|2787.9|2794.3|2788.3|2794.4|2788.4|2793.8|2787.8|12
1713893100000|2024-04-23 17:25:00|2794|2788|2792.4|2786.4|2794.3|2788.3|2791.9|2785.9|16
1713893400000|2024-04-23 17:30:00|2792|2786|2791.8|2785.8|2792.4|2786.4|2791.8|2785.8|5
1713893700000|2024-04-23 17:35:00|2791.4|2785.4|2788.6|2782.6|2791.4|2785.4|2787.6|2781.6|19
1713894000000|2024-04-23 17:40:00|2788.8|2782.8|2792.4|2786.4|2792.4|2786.4|2787.6|2781.6|11
1713894300000|2024-04-23 17:45:00|2792.1|2786.1|2796.8|2790.8|2797.1|2791.1|2791.5|2785.5|11
1713894600000|2024-04-23 17:50:00|2796.1|2790.1|2789.1|2783.1|2796.1|2790.1|2788.1|2782.1|28
1713894900000|2024-04-23 17:55:00|2796|2776|2798.9|2778.9|2800.5|2780.5|2796|2776|9
1713916800000|2024-04-24 00:00:00|2787.8|2781.8|2789.6|2783.6|2791.6|2785.6|2787.8|2781.8|17
1713917100000|2024-04-24 00:05:00|2789.4|2783.4|2789.4|2783.4|2790.5|2784.5|2788.5|2782.5|55
1713917400000|2024-04-24 00:10:00|2789.8|2783.8|2791.3|2785.3|2791.9|2785.9|2788.4|2782.4|51
1713917700000|2024-04-24 00:15:00|2793.1|2787.1|2796|2790|2796.4|2790.4|2793.1|2787.1|49
1713918000000|2024-04-24 00:20:00|2796.1|2790.1|2796.3|2790.3|2797.1|2791.1|2794.8|2788.8|40
1713918300000|2024-04-24 00:25:00|2796.4|2790.4|2797.5|2791.5|2797.5|2791.5|2795|2789|12
1713918600000|2024-04-24 00:30:00|2797.8|2791.8|2796.1|2790.1|2797.8|2791.8|2795.1|2789.1|20
1713918900000|2024-04-24 00:35:00|2795.9|2789.9|2796.8|2790.8|2796.8|2790.8|2795.6|2789.6|16
1713919200000|2024-04-24 00:40:00|2797.1|2791.1|2801.4|2795.4|2801.4|2795.4|2797.1|2791.1|31
1713919500000|2024-04-24 00:45:00|2801.8|2795.8|2800.5|2794.5|2802.3|2796.3|2799.5|2793.5|22
1713919800000|2024-04-24 00:50:00|2800.8|2794.8|2803.6|2797.6|2803.6|2797.6|2800.6|2794.6|29
1713920100000|2024-04-24 00:55:00|2803.4|2797.4|2803.9|2797.9|2805.8|2799.8|2801.6|2795.6|27
1713920400000|2024-04-24 01:00:00|2803.5|2797.5|2810.1|2804.1|2815.8|2809.8|2803|2797|183
1713920700000|2024-04-24 01:05:00|2808.9|2802.9|2813|2807|2817.4|2811.4|2808.6|2802.6|104
1713921000000|2024-04-24 01:10:00|2813.1|2807.1|2811|2805|2815.5|2809.5|2811|2805|113
1713921300000|2024-04-24 01:15:00|2811.3|2805.3|2809.3|2803.3|2814|2808|2807.5|2801.5|118
1713921600000|2024-04-24 01:20:00|2809.5|2803.5|2809.8|2803.8|2811.4|2805.4|2808|2802|63
1713921900000|2024-04-24 01:25:00|2810|2804|2810.3|2804.3|2813.6|2807.6|2810|2804|77
1713922200000|2024-04-24 01:30:00|2810|2804|2807.6|2801.6|2811.3|2805.3|2804|2798|191
1713922500000|2024-04-24 01:35:00|2807.3|2801.3|2808.1|2802.1|2809.9|2803.9|2803.9|2797.9|173
1713922800000|2024-04-24 01:40:00|2807.8|2801.8|2804.1|2798.1|2809.4|2803.4|2802|2796|145
1713923100000|2024-04-24 01:45:00|2804.3|2798.3|2801.3|2795.3|2806.1|2800.1|2800.4|2794.4|138
1713923400000|2024-04-24 01:50:00|2801.5|2795.5|2802.8|2796.8|2803.8|2797.8|2798.4|2792.4|108
1713923700000|2024-04-24 01:55:00|2802.6|2796.6|2805.5|2799.5|2806.9|2800.9|2802.6|2796.6|144
1713924000000|2024-04-24 02:00:00|2805.3|2799.3|2803.3|2797.3|2807.8|2801.8|2800.8|2794.8|151
1713924300000|2024-04-24 02:05:00|2803.5|2797.5|2811.4|2805.4|2813|2807|2803.5|2797.5|151
1713924600000|2024-04-24 02:10:00|2811.9|2805.9|2814.4|2808.4|2819.6|2813.6|2811.6|2805.6|132
1713924900000|2024-04-24 02:15:00|2814.3|2808.3|2813.3|2807.3|2815.5|2809.5|2812.9|2806.9|43
1713925200000|2024-04-24 02:20:00|2813.5|2807.5|2815.8|2809.8|2817.4|2811.4|2813.5|2807.5|73
1713925500000|2024-04-24 02:25:00|2816.1|2810.1|2816|2810|2817.3|2811.3|2815.3|2809.3|33
1713925800000|2024-04-24 02:30:00|2815.8|2809.8|2819|2813|2819.9|2813.9|2814.5|2808.5|154
1713926100000|2024-04-24 02:35:00|2818.9|2812.9|2819.5|2813.5|2820.9|2814.9|2816|2810|131
1713926400000|2024-04-24 02:40:00|2819.9|2813.9|2819.6|2813.6|2821.5|2815.5|2817.9|2811.9|116
1713926700000|2024-04-24 02:45:00|2819.9|2813.9|2820.5|2814.5|2820.8|2814.8|2816.3|2810.3|132
1713927000000|2024-04-24 02:50:00|2820.8|2814.8|2820.8|2814.8|2821.9|2815.9|2819.5|2813.5|115
1713927300000|2024-04-24 02:55:00|2820.5|2814.5|2830|2824|2830.6|2824.6|2820.4|2814.4|130
1713927600000|2024-04-24 03:00:00|2830.3|2824.3|2832.5|2826.5|2833|2827|2825.5|2819.5|131
1713927900000|2024-04-24 03:05:00|2832.4|2826.4|2830.6|2824.6|2832.6|2826.6|2827.8|2821.8|124
1713928200000|2024-04-24 03:10:00|2830.3|2824.3|2831.3|2825.3|2833.4|2827.4|2829.1|2823.1|90
1713928500000|2024-04-24 03:15:00|2831|2825|2831.8|2825.8|2834.4|2828.4|2829.4|2823.4|99
1713928800000|2024-04-24 03:20:00|2831.5|2825.5|2831.9|2825.9|2835.5|2829.5|2830.9|2824.9|120
1713929100000|2024-04-24 03:25:00|2832.1|2826.1|2831.5|2825.5|2834.1|2828.1|2831|2825|131
1713929400000|2024-04-24 03:30:00|2831.8|2825.8|2829.3|2823.3|2831.9|2825.9|2829|2823|35
1713929700000|2024-04-24 03:35:00|2829|2823|2832.3|2826.3|2834.3|2828.3|2828.3|2822.3|45
1713930000000|2024-04-24 03:40:00|2832|2826|2831.4|2825.4|2833|2827|2831.4|2825.4|21
1713930300000|2024-04-24 03:45:00|2831.5|2825.5|2831.9|2825.9|2833.3|2827.3|2830.5|2824.5|36
1713930600000|2024-04-24 03:50:00|2831.8|2825.8|2830.8|2824.8|2833.5|2827.5|2830.8|2824.8|16
1713930900000|2024-04-24 03:55:00|2831|2825|2830.1|2824.1|2831.3|2825.3|2830|2824|21
1713931200000|2024-04-24 04:00:00|2830.3|2824.3|2829.3|2823.3|2830.5|2824.5|2829.3|2823.3|14
1713931500000|2024-04-24 04:05:00|2829|2823|2832.9|2826.9|2833.8|2827.8|2829|2823|29
1713931800000|2024-04-24 04:10:00|2832.5|2826.5|2831.8|2825.8|2834.1|2828.1|2831.4|2825.4|19
1713932100000|2024-04-24 04:15:00|2832|2826|2832.3|2826.3|2834|2828|2832|2826|14
1713932400000|2024-04-24 04:20:00|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|14
1713932700000|2024-04-24 04:25:00|2831|2825|2831|2825|2833.5|2827.5|2830.5|2824.5|23
1713933000000|2024-04-24 04:30:00|2830.8|2824.8|2829|2823|2830.8|2824.8|2829|2823|19
1713933300000|2024-04-24 04:35:00|2828.6|2822.6|2831|2825|2832.8|2826.8|2828.4|2822.4|27
1713933600000|2024-04-24 04:40:00|2831.3|2825.3|2831|2825|2832|2826|2830.8|2824.8|15
1713933900000|2024-04-24 04:45:00|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2830.1|2824.1|19
1713934200000|2024-04-24 04:50:00|2831.4|2825.4|2833.5|2827.5|2834.4|2828.4|2831.4|2825.4|23
1713934500000|2024-04-24 04:55:00|2833|2827|2830.9|2824.9|2833|2827|2830.9|2824.9|23
1713934800000|2024-04-24 05:00:00|2830.6|2824.6|2830.8|2824.8|2831.8|2825.8|2830.1|2824.1|23
1713935100000|2024-04-24 05:05:00|2830.6|2824.6|2826.5|2820.5|2830.8|2824.8|2826.5|2820.5|26
1713935400000|2024-04-24 05:10:00|2826.3|2820.3|2825.8|2819.8|2827.6|2821.6|2825.4|2819.4|45
1713935700000|2024-04-24 05:15:00|2826.6|2820.6|2825.8|2819.8|2827.4|2821.4|2825.5|2819.5|36
1713936000000|2024-04-24 05:20:00|2825.5|2819.5|2824.6|2818.6|2827.1|2821.1|2824.6|2818.6|28
1713936300000|2024-04-24 05:25:00|2825|2819|2829.6|2823.6|2830.3|2824.3|2825|2819|44
1713936600000|2024-04-24 05:30:00|2829.5|2823.5|2826.6|2820.6|2830.5|2824.5|2826|2820|168
1713936900000|2024-04-24 05:35:00|2826.8|2820.8|2829.5|2823.5|2831|2825|2825.5|2819.5|112
1713937200000|2024-04-24 05:40:00|2829.8|2823.8|2823.6|2817.6|2831.9|2825.9|2823.1|2817.1|100
1713937500000|2024-04-24 05:45:00|2824|2818|2826.4|2820.4|2827.6|2821.6|2820.8|2814.8|113
1713937800000|2024-04-24 05:50:00|2826.5|2820.5|2824.1|2818.1|2828.1|2822.1|2824.1|2818.1|52
1713938100000|2024-04-24 05:55:00|2824.3|2818.3|2822.4|2816.4|2824.5|2818.5|2822|2816|59
1713938400000|2024-04-24 06:00:00|2822|2816|2820|2814|2823.6|2817.6|2820|2814|66
1713938700000|2024-04-24 06:05:00|2819.8|2813.8|2814.8|2808.8|2819.8|2813.8|2813.3|2807.3|120
1713939000000|2024-04-24 06:10:00|2815.3|2809.3|2816.6|2810.6|2818.3|2812.3|2814.6|2808.6|142
1713939300000|2024-04-24 06:15:00|2816.8|2810.8|2813.9|2807.9|2818.3|2812.3|2813.9|2807.9|91
1713939600000|2024-04-24 06:20:00|2814.1|2808.1|2812.8|2806.8|2816|2810|2812.4|2806.4|69
1713939900000|2024-04-24 06:25:00|2812.5|2806.5|2812|2806|2813.5|2807.5|2810|2804|109
1713940200000|2024-04-24 06:30:00|2811.8|2805.8|2813.5|2807.5|2813.8|2807.8|2811.8|2805.8|86
1713940500000|2024-04-24 06:35:00|2813.3|2807.3|2817.3|2811.3|2818.1|2812.1|2813.3|2807.3|90
1713940800000|2024-04-24 06:40:00|2817.5|2811.5|2819.8|2813.8|2821.1|2815.1|2816.8|2810.8|147
1713941100000|2024-04-24 06:45:00|2820|2814|2818|2812|2820.5|2814.5|2817.3|2811.3|113
1713941400000|2024-04-24 06:50:00|2817.8|2811.8|2812.5|2806.5|2818.4|2812.4|2812.4|2806.4|88
1713941700000|2024-04-24 06:55:00|2812.8|2806.8|2812.3|2806.3|2813|2807|2809.9|2803.9|111
1713942000000|2024-04-24 07:00:00|2811.8|2805.8|2820|2814|2821.8|2815.8|2809.3|2803.3|113
1713942300000|2024-04-24 07:05:00|2820.3|2814.3|2815.5|2809.5|2820.3|2814.3|2811.5|2805.5|120
1713942600000|2024-04-24 07:10:00|2815.1|2809.1|2814.5|2808.5|2817.5|2811.5|2812.8|2806.8|115
1713942900000|2024-04-24 07:15:00|2814.6|2808.6|2816.9|2810.9|2818|2812|2813.4|2807.4|115
1713943200000|2024-04-24 07:20:00|2817.1|2811.1|2822.1|2816.1|2822.3|2816.3|2817.1|2811.1|77
1713943500000|2024-04-24 07:25:00|2821.9|2815.9|2817|2811|2822.6|2816.6|2817|2811|66
1713943800000|2024-04-24 07:30:00|2816.5|2810.5|2824.4|2818.4|2824.9|2818.9|2815.8|2809.8|58
1713944100000|2024-04-24 07:35:00|2824.6|2818.6|2822.6|2816.6|2825.1|2819.1|2822.6|2816.6|32
1713944400000|2024-04-24 07:40:00|2822.9|2816.9|2820.9|2814.9|2822.9|2816.9|2820.3|2814.3|44
1713944700000|2024-04-24 07:45:00|2821.1|2815.1|2820.3|2814.3|2822.1|2816.1|2818.5|2812.5|47
1713945000000|2024-04-24 07:50:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2817.8|2811.8|40
1713945300000|2024-04-24 07:55:00|2820|2814|2819.4|2813.4|2822.6|2816.6|2819.1|2813.1|39
1713945600000|2024-04-24 08:00:00|2819.6|2813.6|2820.9|2814.9|2822.6|2816.6|2818.6|2812.6|75
1713945900000|2024-04-24 08:05:00|2820.6|2814.6|2821.1|2815.1|2823.6|2817.6|2820.1|2814.1|70
1713946200000|2024-04-24 08:10:00|2821.4|2815.4|2819.1|2813.1|2822.1|2816.1|2818.1|2812.1|37
1713946500000|2024-04-24 08:15:00|2818.6|2812.6|2820.9|2814.9|2821.1|2815.1|2817.6|2811.6|44
1713946800000|2024-04-24 08:20:00|2820.6|2814.6|2819.1|2813.1|2821.6|2815.6|2818.6|2812.6|50
1713947100000|2024-04-24 08:25:00|2819.4|2813.4|2819.9|2813.9|2821.6|2815.6|2818.9|2812.9|38
1713947400000|2024-04-24 08:30:00|2820.1|2814.1|2819.4|2813.4|2820.6|2814.6|2818.1|2812.1|33
1713947700000|2024-04-24 08:35:00|2819.6|2813.6|2820.9|2814.9|2821.6|2815.6|2819.6|2813.6|41
1713948000000|2024-04-24 08:40:00|2820.6|2814.6|2820.6|2814.6|2821.1|2815.1|2819.6|2813.6|58
1713948300000|2024-04-24 08:45:00|2820.9|2814.9|2821.1|2815.1|2821.6|2815.6|2820.6|2814.6|38
1713948600000|2024-04-24 08:50:00|2820.9|2814.9|2822.6|2816.6|2822.6|2816.6|2820.4|2814.4|31
1713948900000|2024-04-24 08:55:00|2822.4|2816.4|2821.4|2815.4|2823.1|2817.1|2821.1|2815.1|25
1713949200000|2024-04-24 09:00:00|2821.6|2815.6|2822.6|2816.6|2825.6|2819.6|2821.4|2815.4|69
1713949500000|2024-04-24 09:05:00|2822.4|2816.4|2821.4|2815.4|2823.4|2817.4|2821.1|2815.1|27
1713949800000|2024-04-24 09:10:00|2821.1|2815.1|2822.6|2816.6|2823.1|2817.1|2821.1|2815.1|28
1713950100000|2024-04-24 09:15:00|2823.1|2817.1|2824.1|2818.1|2827.4|2821.4|2823.1|2817.1|34
1713950400000|2024-04-24 09:20:00|2823.9|2817.9|2823.1|2817.1|2826.4|2820.4|2823.1|2817.1|48
1713950700000|2024-04-24 09:25:00|2822.9|2816.9|2823.4|2817.4|2824.1|2818.1|2822.6|2816.6|40
1713951000000|2024-04-24 09:30:00|2823.6|2817.6|2820.6|2814.6|2823.6|2817.6|2820.6|2814.6|42
1713951300000|2024-04-24 09:35:00|2820.4|2814.4|2819.1|2813.1|2820.9|2814.9|2818.6|2812.6|36
1713951600000|2024-04-24 09:40:00|2819.6|2813.6|2820.1|2814.1|2820.6|2814.6|2819.4|2813.4|21
1713951900000|2024-04-24 09:45:00|2819.9|2813.9|2819.9|2813.9|2820.9|2814.9|2819.9|2813.9|15
1713952200000|2024-04-24 09:50:00|2820.1|2814.1|2819.6|2813.6|2820.6|2814.6|2819.6|2813.6|20
1713952500000|2024-04-24 09:55:00|2819.9|2813.9|2820.4|2814.4|2823.4|2817.4|2819.9|2813.9|36
1713952800000|2024-04-24 10:00:00|2820.1|2814.1|2822.4|2816.4|2822.6|2816.6|2819.9|2813.9|37
1713953100000|2024-04-24 10:05:00|2822.1|2816.1|2822.9|2816.9|2824.1|2818.1|2821.1|2815.1|28
1713953400000|2024-04-24 10:10:00|2823.4|2817.4|2825.6|2819.6|2825.6|2819.6|2823.4|2817.4|28
1713953700000|2024-04-24 10:15:00|2825.4|2819.4|2826.9|2820.9|2827.4|2821.4|2825.4|2819.4|23
1713954000000|2024-04-24 10:20:00|2826.6|2820.6|2826.4|2820.4|2826.9|2820.9|2825.9|2819.9|11
1713954300000|2024-04-24 10:25:00|2826.1|2820.1|2821.9|2815.9|2826.1|2820.1|2821.4|2815.4|37
1713954600000|2024-04-24 10:30:00|2821.6|2815.6|2822.1|2816.1|2822.9|2816.9|2821.1|2815.1|24
1713954900000|2024-04-24 10:35:00|2821.9|2815.9|2821.4|2815.4|2822.1|2816.1|2821.4|2815.4|24
1713955200000|2024-04-24 10:40:00|2821.1|2815.1|2815.4|2809.4|2821.1|2815.1|2814.6|2808.6|52
1713955500000|2024-04-24 10:45:00|2815.6|2809.6|2815.1|2809.1|2815.9|2809.9|2813.6|2807.6|26
1713955800000|2024-04-24 10:50:00|2814.9|2808.9|2812.1|2806.1|2815.1|2809.1|2811.6|2805.6|47
1713956100000|2024-04-24 10:55:00|2812.4|2806.4|2810.6|2804.6|2813.9|2807.9|2810.6|2804.6|37
1713956400000|2024-04-24 11:00:00|2810.9|2804.9|2809.9|2803.9|2814.4|2808.4|2809.9|2803.9|54
1713956700000|2024-04-24 11:05:00|2810.1|2804.1|2810.1|2804.1|2812.9|2806.9|2809.4|2803.4|37
1713957000000|2024-04-24 11:10:00|2809.9|2803.9|2809.1|2803.1|2810.9|2804.9|2808.4|2802.4|26
1713957300000|2024-04-24 11:15:00|2808.9|2802.9|2811.6|2805.6|2811.6|2805.6|2808.1|2802.1|28
1713957600000|2024-04-24 11:20:00|2811.4|2805.4|2811.9|2805.9|2812.9|2806.9|2810.1|2804.1|33
1713957900000|2024-04-24 11:25:00|2812.1|2806.1|2812.9|2806.9|2814.9|2808.9|2812.1|2806.1|31
1713958200000|2024-04-24 11:30:00|2812.6|2806.6|2813.9|2807.9|2813.9|2807.9|2811.4|2805.4|47
1713958500000|2024-04-24 11:35:00|2813.6|2807.6|2814.4|2808.4|2815.1|2809.1|2812.4|2806.4|22
1713958800000|2024-04-24 11:40:00|2814.1|2808.1|2813.6|2807.6|2814.9|2808.9|2813.1|2807.1|17
1713959100000|2024-04-24 11:45:00|2813.9|2807.9|2815.4|2809.4|2816.1|2810.1|2813.9|2807.9|38
1713959400000|2024-04-24 11:50:00|2815.6|2809.6|2819.1|2813.1|2820.4|2814.4|2815.4|2809.4|58
1713959700000|2024-04-24 11:55:00|2818.9|2812.9|2816.6|2810.6|2819.6|2813.6|2815.6|2809.6|88
1713960000000|2024-04-24 12:00:00|2816.4|2810.4|2816.9|2810.9|2818.1|2812.1|2815.1|2809.1|63
1713960300000|2024-04-24 12:05:00|2816.6|2810.6|2817.1|2811.1|2819.9|2813.9|2816.6|2810.6|61
1713960600000|2024-04-24 12:10:00|2817.4|2811.4|2817.9|2811.9|2818.1|2812.1|2815.9|2809.9|65
1713960900000|2024-04-24 12:15:00|2818.1|2812.1|2816.4|2810.4|2818.4|2812.4|2816.1|2810.1|61
1713961200000|2024-04-24 12:20:00|2816.6|2810.6|2818.1|2812.1|2819.1|2813.1|2816.4|2810.4|43
1713961500000|2024-04-24 12:25:00|2818.4|2812.4|2816.6|2810.6|2819.1|2813.1|2816.6|2810.6|47
1713961800000|2024-04-24 12:30:00|2816.4|2810.4|2817.4|2811.4|2817.9|2811.9|2815.9|2809.9|73
1713962100000|2024-04-24 12:35:00|2817.1|2811.1|2818.9|2812.9|2818.9|2812.9|2816.6|2810.6|44
1713962400000|2024-04-24 12:40:00|2819.1|2813.1|2818.9|2812.9|2820.4|2814.4|2817.4|2811.4|41
1713962700000|2024-04-24 12:45:00|2818.6|2812.6|2818.1|2812.1|2818.6|2812.6|2817.1|2811.1|34
1713963000000|2024-04-24 12:50:00|2817.9|2811.9|2815.6|2809.6|2818.4|2812.4|2814.1|2808.1|42
1713963300000|2024-04-24 12:55:00|2816.4|2810.4|2818.4|2812.4|2819.6|2813.6|2816.1|2810.1|60
1713963600000|2024-04-24 13:00:00|2818.6|2812.6|2817.1|2811.1|2818.9|2812.9|2811|2805|217
1713963900000|2024-04-24 13:05:00|2817.4|2811.4|2817.9|2811.9|2819.9|2813.9|2816.1|2810.1|147
1713964200000|2024-04-24 13:10:00|2817.6|2811.6|2809.4|2803.4|2819.1|2813.1|2808.8|2802.8|169
1713964500000|2024-04-24 13:15:00|2809.6|2803.6|2809.6|2803.6|2814.4|2808.4|2809.4|2803.4|99
1713964800000|2024-04-24 13:20:00|2809.9|2803.9|2812.6|2806.6|2817.4|2811.4|2809.9|2803.9|139
1713965100000|2024-04-24 13:25:00|2812.4|2806.4|2815.9|2809.9|2816.9|2810.9|2812.1|2806.1|124
1713965400000|2024-04-24 13:30:00|2816.1|2810.1|2823.9|2817.9|2824.1|2818.1|2815.4|2809.4|200
1713965700000|2024-04-24 13:35:00|2823.6|2817.6|2829.9|2823.9|2830.9|2824.9|2822.6|2816.6|170
1713966000000|2024-04-24 13:40:00|2830.1|2824.1|2831.4|2825.4|2833.1|2827.1|2828.4|2822.4|148
1713966300000|2024-04-24 13:45:00|2831.1|2825.1|2832.6|2826.6|2832.6|2826.6|2828.9|2822.9|140
1713966600000|2024-04-24 13:50:00|2832.4|2826.4|2830.6|2824.6|2832.6|2826.6|2829.4|2823.4|118
1713966900000|2024-04-24 13:55:00|2830.4|2824.4|2828.9|2822.9|2831.6|2825.6|2827.1|2821.1|156
1713967200000|2024-04-24 14:00:00|2828.6|2822.6|2823.9|2817.9|2830.6|2824.6|2823.1|2817.1|134
1713967500000|2024-04-24 14:05:00|2824.1|2818.1|2827.6|2821.6|2829.6|2823.6|2824.1|2818.1|137
1713967800000|2024-04-24 14:10:00|2827.9|2821.9|2825.1|2819.1|2829.4|2823.4|2825.1|2819.1|141
1713968100000|2024-04-24 14:15:00|2825.4|2819.4|2830.4|2824.4|2830.9|2824.9|2824.6|2818.6|120
1713968400000|2024-04-24 14:20:00|2830.6|2824.6|2832.9|2826.9|2833.1|2827.1|2830.1|2824.1|113
1713968700000|2024-04-24 14:25:00|2832.6|2826.6|2833.6|2827.6|2835.4|2829.4|2832.4|2826.4|74
1713969000000|2024-04-24 14:30:00|2833.9|2827.9|2838.4|2832.4|2838.4|2832.4|2833.9|2827.9|128
1713969300000|2024-04-24 14:35:00|2838.6|2832.6|2839.9|2833.9|2840.4|2834.4|2837.4|2831.4|121
1713969600000|2024-04-24 14:40:00|2839.6|2833.6|2833.4|2827.4|2839.6|2833.6|2832.4|2826.4|175
1713969900000|2024-04-24 14:45:00|2833.6|2827.6|2830.6|2824.6|2836.1|2830.1|2829.6|2823.6|127
1713970200000|2024-04-24 14:50:00|2829.9|2823.9|2829.4|2823.4|2833.9|2827.9|2829.1|2823.1|100
1713970500000|2024-04-24 14:55:00|2829.1|2823.1|2835.6|2829.6|2835.6|2829.6|2826.4|2820.4|94
1713970800000|2024-04-24 15:00:00|2835.9|2829.9|2834.9|2828.9|2837.6|2831.6|2834.1|2828.1|112
1713971100000|2024-04-24 15:05:00|2834.6|2828.6|2833.4|2827.4|2835.1|2829.1|2832.1|2826.1|73
1713971400000|2024-04-24 15:10:00|2833.1|2827.1|2823.1|2817.1|2833.4|2827.4|2822.6|2816.6|109
1713971700000|2024-04-24 15:15:00|2822.9|2816.9|2822.6|2816.6|2827.4|2821.4|2821.1|2815.1|88
1713972000000|2024-04-24 15:20:00|2822.4|2816.4|2819.4|2813.4|2822.6|2816.6|2818.1|2812.1|92
1713972300000|2024-04-24 15:25:00|2819.1|2813.1|2816.9|2810.9|2820.4|2814.4|2815.4|2809.4|115
1713972600000|2024-04-24 15:30:00|2817.1|2811.1|2810.9|2804.9|2817.1|2811.1|2809.4|2803.4|91
1713972900000|2024-04-24 15:35:00|2811.1|2805.1|2806.6|2800.6|2811.1|2805.1|2804.4|2798.4|179
1713973200000|2024-04-24 15:40:00|2806.4|2800.4|2802.6|2796.6|2806.6|2800.6|2801.9|2795.9|83
1713973500000|2024-04-24 15:45:00|2802.9|2796.9|2803.9|2797.9|2804.1|2798.1|2801.6|2795.6|109
1713973800000|2024-04-24 15:50:00|2803.6|2797.6|2802.6|2796.6|2805.1|2799.1|2801.9|2795.9|60
1713974100000|2024-04-24 15:55:00|2802.4|2796.4|2800.4|2794.4|2802.4|2796.4|2800.1|2794.1|49
1713974400000|2024-04-24 16:00:00|2800.6|2794.6|2802.6|2796.6|2803.4|2797.4|2800.6|2794.6|75
1713974700000|2024-04-24 16:05:00|2803.6|2797.6|2799.1|2793.1|2803.6|2797.6|2799.1|2793.1|37
1713975000000|2024-04-24 16:10:00|2798.9|2792.9|2799.1|2793.1|2799.1|2793.1|2798.4|2792.4|21
1713975300000|2024-04-24 16:15:00|2799.4|2793.4|2799.4|2793.4|2799.9|2793.9|2798.1|2792.1|28
1713975600000|2024-04-24 16:20:00|2799.1|2793.1|2799.6|2793.6|2800.1|2794.1|2798.9|2792.9|35
1713975900000|2024-04-24 16:25:00|2799.4|2793.4|2797.9|2791.9|2799.6|2793.6|2797.6|2791.6|21
1713976200000|2024-04-24 16:30:00|2797.6|2791.6|2796.1|2790.1|2798.1|2792.1|2795.4|2789.4|36
1713976500000|2024-04-24 16:35:00|2796.4|2790.4|2797.1|2791.1|2797.6|2791.6|2795.9|2789.9|37
1713976800000|2024-04-24 16:40:00|2796.6|2790.6|2796.9|2790.9|2797.1|2791.1|2795.4|2789.4|17
1713977100000|2024-04-24 16:45:00|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2795.4|2789.4|22
1713977400000|2024-04-24 16:50:00|2796.9|2790.9|2798.6|2792.6|2798.9|2792.9|2796.9|2790.9|18
1713977700000|2024-04-24 16:55:00|2798.5|2792.5|2797.5|2791.5|2799.8|2793.8|2797.3|2791.3|20
1713978000000|2024-04-24 17:00:00|2798.1|2792.1|2799.8|2793.8|2800.5|2794.5|2797.9|2791.9|25
1713978300000|2024-04-24 17:05:00|2800|2794|2799.8|2793.8|2801.3|2795.3|2799.3|2793.3|53
1713978600000|2024-04-24 17:10:00|2800|2794|2800.3|2794.3|2800.5|2794.5|2799.6|2793.6|19
1713978900000|2024-04-24 17:15:00|2799.9|2793.9|2801.3|2795.3|2801.3|2795.3|2799.9|2793.9|9
1713979200000|2024-04-24 17:20:00|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.3|2794.3|5
1713979500000|2024-04-24 17:25:00|2801|2795|2798.5|2792.5|2801|2795|2798.3|2792.3|8
1713979800000|2024-04-24 17:30:00|2798.3|2792.3|2799.5|2793.5|2799.6|2793.6|2797.5|2791.5|34
1713980100000|2024-04-24 17:35:00|2799.3|2793.3|2798.3|2792.3|2799.5|2793.5|2798|2792|20
1713980400000|2024-04-24 17:40:00|2798|2792|2798|2792|2798.3|2792.3|2798|2792|3
1713980700000|2024-04-24 17:45:00|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1713981000000|2024-04-24 17:50:00|2797.8|2791.8|2795.3|2789.3|2798.3|2792.3|2793.9|2787.9|30
1713981300000|2024-04-24 17:55:00|2802.3|2782.3|2803|2783|2803|2783|2802.3|2782.3|2
1714003200000|2024-04-25 00:00:00|2794.3|2788.3|2792.8|2786.8|2795.4|2789.4|2792.5|2786.5|19
1714003500000|2024-04-25 00:05:00|2792.6|2786.6|2795|2789|2795.5|2789.5|2791.4|2785.4|40
1714003800000|2024-04-25 00:10:00|2794.8|2788.8|2794|2788|2795|2789|2792.8|2786.8|19
1714004100000|2024-04-25 00:15:00|2794.3|2788.3|2797|2791|2797|2791|2794.3|2788.3|24
1714004400000|2024-04-25 00:20:00|2796.8|2790.8|2797|2791|2797|2791|2796|2790|12
1714004700000|2024-04-25 00:25:00|2796.8|2790.8|2795.8|2789.8|2798.8|2792.8|2795.8|2789.8|15
1714005000000|2024-04-25 00:30:00|2796|2790|2795.3|2789.3|2796|2790|2795.3|2789.3|6
1714005300000|2024-04-25 00:35:00|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1714005600000|2024-04-25 00:40:00|2795.5|2789.5|2796|2790|2796|2790|2793.8|2787.8|20
1714005900000|2024-04-25 00:45:00|2795.8|2789.8|2796|2790|2796.3|2790.3|2793.8|2787.8|25
1714006200000|2024-04-25 00:50:00|2796.3|2790.3|2797.3|2791.3|2797.8|2791.8|2796.3|2790.3|20
1714006500000|2024-04-25 00:55:00|2797.5|2791.5|2798.3|2792.3|2798.8|2792.8|2795.8|2789.8|41
1714006800000|2024-04-25 01:00:00|2798|2792|2793.5|2787.5|2798.8|2792.8|2789.8|2783.8|187
1714007100000|2024-04-25 01:05:00|2793.8|2787.8|2800.8|2794.8|2804.8|2798.8|2793.8|2787.8|231
1714007400000|2024-04-25 01:10:00|2800.5|2794.5|2791.3|2785.3|2800.8|2794.8|2789.8|2783.8|191
1714007700000|2024-04-25 01:15:00|2791|2785|2795.6|2789.6|2795.8|2789.8|2789.8|2783.8|189
1714008000000|2024-04-25 01:20:00|2795.8|2789.8|2799.3|2793.3|2799.3|2793.3|2790.3|2784.3|152
1714008300000|2024-04-25 01:25:00|2799.5|2793.5|2802|2796|2802.6|2796.6|2797|2791|95
1714008600000|2024-04-25 01:30:00|2801.8|2795.8|2800|2794|2805.4|2799.4|2798.6|2792.6|168
1714008900000|2024-04-25 01:35:00|2799.8|2793.8|2805|2799|2805.5|2799.5|2797.8|2791.8|135
1714009200000|2024-04-25 01:40:00|2805.3|2799.3|2804.5|2798.5|2808|2802|2803|2797|164
1714009500000|2024-04-25 01:45:00|2804.3|2798.3|2802.5|2796.5|2804.3|2798.3|2799|2793|115
1714009800000|2024-04-25 01:50:00|2802.3|2796.3|2799.8|2793.8|2802.8|2796.8|2797|2791|123
1714010100000|2024-04-25 01:55:00|2799.5|2793.5|2799|2793|2801.3|2795.3|2796.8|2790.8|129
1714010400000|2024-04-25 02:00:00|2799.3|2793.3|2803.8|2797.8|2804|2798|2799|2793|111
1714010700000|2024-04-25 02:05:00|2803.5|2797.5|2805.8|2799.8|2806.5|2800.5|2802.5|2796.5|105
1714011000000|2024-04-25 02:10:00|2805.5|2799.5|2803.8|2797.8|2806|2800|2802.5|2796.5|125
1714011300000|2024-04-25 02:15:00|2803.5|2797.5|2804.8|2798.8|2806.5|2800.5|2802.8|2796.8|30
1714011600000|2024-04-25 02:20:00|2804.3|2798.3|2808.3|2802.3|2808.3|2802.3|2803.8|2797.8|24
1714011900000|2024-04-25 02:25:00|2808.6|2802.6|2810|2804|2810.3|2804.3|2805.8|2799.8|38
1714012200000|2024-04-25 02:30:00|2810.3|2804.3|2810.5|2804.5|2812.8|2806.8|2808.8|2802.8|148
1714012500000|2024-04-25 02:35:00|2810.8|2804.8|2811.3|2805.3|2811.3|2805.3|2808.3|2802.3|82
1714012800000|2024-04-25 02:40:00|2811|2805|2810.3|2804.3|2812.6|2806.6|2808.3|2802.3|73
1714013100000|2024-04-25 02:45:00|2810|2804|2810.3|2804.3|2810.3|2804.3|2804.4|2798.4|108
1714013400000|2024-04-25 02:50:00|2810|2804|2810.3|2804.3|2812.5|2806.5|2808.8|2802.8|115
1714013700000|2024-04-25 02:55:00|2810.4|2804.4|2806.3|2800.3|2812|2806|2804.3|2798.3|92
1714014000000|2024-04-25 03:00:00|2806.5|2800.5|2808.3|2802.3|2808.5|2802.5|2805.5|2799.5|85
1714014300000|2024-04-25 03:05:00|2808|2802|2803.5|2797.5|2808|2802|2802.8|2796.8|95
1714014600000|2024-04-25 03:10:00|2803.3|2797.3|2797.8|2791.8|2804.8|2798.8|2796.8|2790.8|142
1714014900000|2024-04-25 03:15:00|2798|2792|2798|2792|2800.5|2794.5|2796.8|2790.8|129
1714015200000|2024-04-25 03:20:00|2797.8|2791.8|2796.3|2790.3|2799.3|2793.3|2794.4|2788.4|122
1714015500000|2024-04-25 03:25:00|2796|2790|2796.3|2790.3|2797.5|2791.5|2792.3|2786.3|132
1714015800000|2024-04-25 03:30:00|2796|2790|2792.8|2786.8|2796.3|2790.3|2791.8|2785.8|70
1714016100000|2024-04-25 03:35:00|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2790.8|2784.8|34
1714016400000|2024-04-25 03:40:00|2793|2787|2793.5|2787.5|2793.8|2787.8|2792.8|2786.8|27
1714016700000|2024-04-25 03:45:00|2793.8|2787.8|2794.3|2788.3|2794.5|2788.5|2793|2787|14
1714017000000|2024-04-25 03:50:00|2794.5|2788.5|2796.8|2790.8|2796.8|2790.8|2794.5|2788.5|2
1714017300000|2024-04-25 03:55:00|2796.5|2790.5|2796|2790|2796.5|2790.5|2795.8|2789.8|13
1714017600000|2024-04-25 04:00:00|2796.3|2790.3|2797|2791|2797.3|2791.3|2795.8|2789.8|11
1714017900000|2024-04-25 04:05:00|2797.3|2791.3|2797|2791|2797.5|2791.5|2797|2791|8
1714018200000|2024-04-25 04:10:00|2796.8|2790.8|2796.3|2790.3|2796.8|2790.8|2795.1|2789.1|17
1714018500000|2024-04-25 04:15:00|2796|2790|2795.3|2789.3|2796|2790|2794.6|2788.6|10
1714018800000|2024-04-25 04:20:00|2795.5|2789.5|2794.8|2788.8|2795.8|2789.8|2793.8|2787.8|16
1714019100000|2024-04-25 04:25:00|2794.5|2788.5|2797|2791|2797|2791|2794.5|2788.5|11
1714019400000|2024-04-25 04:30:00|2797.3|2791.3|2798.8|2792.8|2798.8|2792.8|2797.3|2791.3|10
1714019700000|2024-04-25 04:35:00|2799|2793|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|6
1714020000000|2024-04-25 04:40:00|2799|2793|2799.5|2793.5|2799.5|2793.5|2798.3|2792.3|14
1714020300000|2024-04-25 04:45:00|2799|2793|2799|2793|2799.3|2793.3|2798.3|2792.3|7
1714020600000|2024-04-25 04:50:00|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799|2793|4
1714020900000|2024-04-25 04:55:00|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2798.8|2792.8|6
1714021200000|2024-04-25 05:00:00|2799|2793|2799.5|2793.5|2799.8|2793.8|2798.8|2792.8|17
1714021500000|2024-04-25 05:05:00|2799.8|2793.8|2802.4|2796.4|2802.5|2796.5|2799.5|2793.5|24
1714021800000|2024-04-25 05:10:00|2802.5|2796.5|2806.3|2800.3|2806.3|2800.3|2802.3|2796.3|32
1714022100000|2024-04-25 05:15:00|2806|2800|2801.8|2795.8|2806|2800|2800.8|2794.8|30
1714022400000|2024-04-25 05:20:00|2801.5|2795.5|2805.3|2799.3|2805.5|2799.5|2801.3|2795.3|30
1714022700000|2024-04-25 05:25:00|2805.5|2799.5|2806.3|2800.3|2806.5|2800.5|2804.8|2798.8|20
1714023000000|2024-04-25 05:30:00|2806.5|2800.5|2811|2805|2813.3|2807.3|2806.5|2800.5|159
1714023300000|2024-04-25 05:35:00|2811.3|2805.3|2822.8|2816.8|2826.8|2820.8|2811.3|2805.3|177
1714023600000|2024-04-25 05:40:00|2822.5|2816.5|2821.3|2815.3|2823.8|2817.8|2819.3|2813.3|88
1714023900000|2024-04-25 05:45:00|2821.5|2815.5|2823|2817|2823|2817|2818.3|2812.3|97
1714024200000|2024-04-25 05:50:00|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2819.8|2813.8|65
1714024500000|2024-04-25 05:55:00|2822.5|2816.5|2821.8|2815.8|2823|2817|2819.5|2813.5|58
1714024800000|2024-04-25 06:00:00|2822|2816|2820.3|2814.3|2822.5|2816.5|2817.1|2811.1|93
1714025100000|2024-04-25 06:05:00|2820.5|2814.5|2820.3|2814.3|2824.8|2818.8|2819.3|2813.3|96
1714025400000|2024-04-25 06:10:00|2820.5|2814.5|2822.3|2816.3|2822.3|2816.3|2816.8|2810.8|104
1714025700000|2024-04-25 06:15:00|2822|2816|2823.8|2817.8|2823.8|2817.8|2820.5|2814.5|78
1714026000000|2024-04-25 06:20:00|2824|2818|2825.5|2819.5|2825.5|2819.5|2821.8|2815.8|73
1714026300000|2024-04-25 06:25:00|2825.3|2819.3|2825.5|2819.5|2826.3|2820.3|2823.8|2817.8|88
1714026600000|2024-04-25 06:30:00|2825.8|2819.8|2828.5|2822.5|2829.8|2823.8|2824|2818|126
1714026900000|2024-04-25 06:35:00|2828.8|2822.8|2827.6|2821.6|2829.5|2823.5|2825.5|2819.5|122
1714027200000|2024-04-25 06:40:00|2827.8|2821.8|2827.5|2821.5|2828|2822|2824.8|2818.8|71
1714027500000|2024-04-25 06:45:00|2827.8|2821.8|2834.3|2828.3|2835.3|2829.3|2827|2821|135
1714027800000|2024-04-25 06:50:00|2834.5|2828.5|2835.5|2829.5|2839.5|2833.5|2833.5|2827.5|218
1714028100000|2024-04-25 06:55:00|2835.8|2829.8|2833.9|2827.9|2838.1|2832.1|2833.4|2827.4|157
1714028400000|2024-04-25 07:00:00|2834.1|2828.1|2828.6|2822.6|2834.6|2828.6|2828.4|2822.4|117
1714028700000|2024-04-25 07:05:00|2828.4|2822.4|2835.6|2829.6|2836.4|2830.4|2828.1|2822.1|70
1714029000000|2024-04-25 07:10:00|2835.9|2829.9|2833.9|2827.9|2835.9|2829.9|2832.4|2826.4|72
1714029300000|2024-04-25 07:15:00|2834.1|2828.1|2835.9|2829.9|2838.6|2832.6|2833.9|2827.9|58
1714029600000|2024-04-25 07:20:00|2836.1|2830.1|2834.4|2828.4|2837.1|2831.1|2833.1|2827.1|44
1714029900000|2024-04-25 07:25:00|2834.6|2828.6|2835.1|2829.1|2837.1|2831.1|2834.6|2828.6|44
1714030200000|2024-04-25 07:30:00|2834.9|2828.9|2839.9|2833.9|2839.9|2833.9|2834.6|2828.6|65
1714030500000|2024-04-25 07:35:00|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2837.4|2831.4|30
1714030800000|2024-04-25 07:40:00|2839.4|2833.4|2839.4|2833.4|2839.6|2833.6|2836.1|2830.1|53
1714031100000|2024-04-25 07:45:00|2838.9|2832.9|2841.4|2835.4|2841.9|2835.9|2838.4|2832.4|47
1714031400000|2024-04-25 07:50:00|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2840.1|2834.1|44
1714031700000|2024-04-25 07:55:00|2841.1|2835.1|2843.6|2837.6|2843.9|2837.9|2841.1|2835.1|38
1714032000000|2024-04-25 08:00:00|2843.4|2837.4|2845.1|2839.1|2845.4|2839.4|2840.6|2834.6|95
1714032300000|2024-04-25 08:05:00|2844.9|2838.9|2843.6|2837.6|2845.1|2839.1|2841.1|2835.1|70
1714032600000|2024-04-25 08:10:00|2843.4|2837.4|2841.6|2835.6|2843.4|2837.4|2840.1|2834.1|67
1714032900000|2024-04-25 08:15:00|2841.4|2835.4|2846.6|2840.6|2847.1|2841.1|2841.4|2835.4|68
1714033200000|2024-04-25 08:20:00|2846.4|2840.4|2844.9|2838.9|2846.6|2840.6|2843.6|2837.6|34
1714033500000|2024-04-25 08:25:00|2845.1|2839.1|2848.1|2842.1|2848.1|2842.1|2844.4|2838.4|34
1714033800000|2024-04-25 08:30:00|2848.4|2842.4|2842.6|2836.6|2850.1|2844.1|2841.8|2835.8|76
1714034100000|2024-04-25 08:35:00|2842.4|2836.4|2849.6|2843.6|2850.1|2844.1|2840.9|2834.9|79
1714034400000|2024-04-25 08:40:00|2849.9|2843.9|2849.4|2843.4|2849.9|2843.9|2846.9|2840.9|47
1714034700000|2024-04-25 08:45:00|2849.1|2843.1|2850.6|2844.6|2850.9|2844.9|2848.1|2842.1|26
1714035000000|2024-04-25 08:50:00|2850.4|2844.4|2854.8|2848.8|2860.9|2854.9|2849.4|2843.4|66
1714035300000|2024-04-25 08:55:00|2854.9|2848.9|2855.9|2849.9|2857.4|2851.4|2852|2846|77
1714035600000|2024-04-25 09:00:00|2856.1|2850.1|2857.9|2851.9|2859.1|2853.1|2856.1|2850.1|50
1714035900000|2024-04-25 09:05:00|2858.1|2852.1|2855.6|2849.6|2859.4|2853.4|2855.6|2849.6|44
1714036200000|2024-04-25 09:10:00|2855.9|2849.9|2855.1|2849.1|2856.1|2850.1|2854.6|2848.6|28
1714036500000|2024-04-25 09:15:00|2854.6|2848.6|2857.6|2851.6|2858.4|2852.4|2854.6|2848.6|33
1714036800000|2024-04-25 09:20:00|2857.9|2851.9|2859.9|2853.9|2860.4|2854.4|2857.4|2851.4|30
1714037100000|2024-04-25 09:25:00|2859.6|2853.6|2860.4|2854.4|2860.6|2854.6|2859.1|2853.1|30
1714037400000|2024-04-25 09:30:00|2860.6|2854.6|2852.9|2846.9|2860.6|2854.6|2852.9|2846.9|47
1714037700000|2024-04-25 09:35:00|2853.1|2847.1|2849.6|2843.6|2853.1|2847.1|2849.4|2843.4|41
1714038000000|2024-04-25 09:40:00|2849.9|2843.9|2851.4|2845.4|2851.6|2845.6|2848.6|2842.6|21
1714038300000|2024-04-25 09:45:00|2851.1|2845.1|2849.9|2843.9|2851.9|2845.9|2849.9|2843.9|17
1714038600000|2024-04-25 09:50:00|2849.6|2843.6|2849.4|2843.4|2850.1|2844.1|2849.1|2843.1|31
1714038900000|2024-04-25 09:55:00|2849.6|2843.6|2853.6|2847.6|2853.6|2847.6|2848.9|2842.9|23
1714039200000|2024-04-25 10:00:00|2853.9|2847.9|2852.1|2846.1|2853.9|2847.9|2850.4|2844.4|32
1714039500000|2024-04-25 10:05:00|2851.6|2845.6|2853.9|2847.9|2854.4|2848.4|2851.6|2845.6|31
1714039800000|2024-04-25 10:10:00|2853.1|2847.1|2853.1|2847.1|2854.1|2848.1|2852.6|2846.6|21
1714040100000|2024-04-25 10:15:00|2852.9|2846.9|2849.6|2843.6|2853.6|2847.6|2849.1|2843.1|34
1714040400000|2024-04-25 10:20:00|2849.4|2843.4|2851.4|2845.4|2852.4|2846.4|2849.1|2843.1|22
1714040700000|2024-04-25 10:25:00|2851.6|2845.6|2851.9|2845.9|2852.9|2846.9|2851.4|2845.4|18
1714041000000|2024-04-25 10:30:00|2852.1|2846.1|2850.9|2844.9|2852.1|2846.1|2850.1|2844.1|24
1714041300000|2024-04-25 10:35:00|2850.6|2844.6|2850.4|2844.4|2852.1|2846.1|2848.9|2842.9|26
1714041600000|2024-04-25 10:40:00|2850.6|2844.6|2851.9|2845.9|2852.6|2846.6|2850.4|2844.4|32
1714041900000|2024-04-25 10:45:00|2852.1|2846.1|2855.1|2849.1|2856.1|2850.1|2851.9|2845.9|28
1714042200000|2024-04-25 10:50:00|2855.4|2849.4|2852.4|2846.4|2856.1|2850.1|2851.6|2845.6|45
1714042500000|2024-04-25 10:55:00|2852.1|2846.1|2851.4|2845.4|2852.1|2846.1|2851.1|2845.1|16
1714042800000|2024-04-25 11:00:00|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2851.6|2845.6|22
1714043100000|2024-04-25 11:05:00|2853.1|2847.1|2851.4|2845.4|2853.1|2847.1|2850.6|2844.6|20
1714043400000|2024-04-25 11:10:00|2851.1|2845.1|2852.1|2846.1|2852.1|2846.1|2850.9|2844.9|15
1714043700000|2024-04-25 11:15:00|2852.4|2846.4|2859.4|2853.4|2859.4|2853.4|2852.4|2846.4|35
1714044000000|2024-04-25 11:20:00|2859.1|2853.1|2861.3|2855.3|2862.5|2856.5|2857.1|2851.1|38
1714044300000|2024-04-25 11:25:00|2861.5|2855.5|2862.6|2856.6|2865.9|2859.9|2861.4|2855.4|44
1714044600000|2024-04-25 11:30:00|2862.9|2856.9|2865.6|2859.6|2867.1|2861.1|2862.9|2856.9|56
1714044900000|2024-04-25 11:35:00|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2860.9|2854.9|60
1714045200000|2024-04-25 11:40:00|2865.4|2859.4|2866.9|2860.9|2867.9|2861.9|2864.6|2858.6|36
1714045500000|2024-04-25 11:45:00|2866.6|2860.6|2871.4|2865.4|2872.1|2866.1|2866.6|2860.6|62
1714045800000|2024-04-25 11:50:00|2871.5|2865.5|2870.9|2864.9|2873.1|2867.1|2869.4|2863.4|111
1714046100000|2024-04-25 11:55:00|2871.1|2865.1|2876.6|2870.6|2877.4|2871.4|2870.6|2864.6|104
1714046400000|2024-04-25 12:00:00|2876.4|2870.4|2877.4|2871.4|2879.4|2873.4|2875.9|2869.9|87
1714046700000|2024-04-25 12:05:00|2878.1|2872.1|2881.1|2875.1|2882.4|2876.4|2878.1|2872.1|43
1714047000000|2024-04-25 12:10:00|2881.4|2875.4|2881.9|2875.9|2887.4|2881.4|2879.9|2873.9|102
1714047300000|2024-04-25 12:15:00|2881.6|2875.6|2884.4|2878.4|2887.4|2881.4|2879.4|2873.4|97
1714047600000|2024-04-25 12:20:00|2884.1|2878.1|2885.1|2879.1|2886.9|2880.9|2882.1|2876.1|83
1714047900000|2024-04-25 12:25:00|2884.9|2878.9|2891.4|2885.4|2892.6|2886.6|2884.4|2878.4|80
1714048200000|2024-04-25 12:30:00|2891.9|2885.9|2879|2873|2895.1|2889.1|2878|2872|259
1714048500000|2024-04-25 12:35:00|2879.3|2873.3|2878.4|2872.4|2884.5|2878.5|2877.9|2871.9|155
1714048800000|2024-04-25 12:40:00|2878.1|2872.1|2879.6|2873.6|2880.1|2874.1|2876.6|2870.6|93
1714049100000|2024-04-25 12:45:00|2879.4|2873.4|2879.4|2873.4|2879.9|2873.9|2875.6|2869.6|103
1714049400000|2024-04-25 12:50:00|2879.9|2873.9|2879.9|2873.9|2882.1|2876.1|2878.1|2872.1|101
1714049700000|2024-04-25 12:55:00|2880.1|2874.1|2885.1|2879.1|2885.6|2879.6|2876.9|2870.9|109
1714050000000|2024-04-25 13:00:00|2885.4|2879.4|2883.9|2877.9|2895.4|2889.4|2881.5|2875.5|452
1714050300000|2024-04-25 13:05:00|2883.6|2877.6|2875.1|2869.1|2884.9|2878.9|2873.1|2867.1|271
1714050600000|2024-04-25 13:10:00|2875.4|2869.4|2873.1|2867.1|2878.6|2872.6|2870.9|2864.9|195
1714050900000|2024-04-25 13:15:00|2873.4|2867.4|2869.9|2863.9|2874.6|2868.6|2864.4|2858.4|268
1714051200000|2024-04-25 13:20:00|2870.1|2864.1|2876.1|2870.1|2877.6|2871.6|2869.6|2863.6|203
1714051500000|2024-04-25 13:25:00|2875.9|2869.9|2871.6|2865.6|2876.4|2870.4|2868.6|2862.6|240
1714051800000|2024-04-25 13:30:00|2871.4|2865.4|2861.6|2855.6|2873.6|2867.6|2861.4|2855.4|306
1714052100000|2024-04-25 13:35:00|2861.4|2855.4|2861.9|2855.9|2865.4|2859.4|2856.4|2850.4|270
1714052400000|2024-04-25 13:40:00|2862.1|2856.1|2870.4|2864.4|2870.4|2864.4|2861.1|2855.1|198
1714052700000|2024-04-25 13:45:00|2870.1|2864.1|2860.6|2854.6|2870.9|2864.9|2860.4|2854.4|224
1714053000000|2024-04-25 13:50:00|2860.4|2854.4|2857.6|2851.6|2862.9|2856.9|2855.9|2849.9|162
1714053300000|2024-04-25 13:55:00|2857.4|2851.4|2860.1|2854.1|2862.4|2856.4|2856.9|2850.9|94
1714053600000|2024-04-25 14:00:00|2859.9|2853.9|2854.4|2848.4|2860.9|2854.9|2853.9|2847.9|166
1714053900000|2024-04-25 14:05:00|2854.6|2848.6|2856.1|2850.1|2857.4|2851.4|2850.4|2844.4|163
1714054200000|2024-04-25 14:10:00|2855.9|2849.9|2861.9|2855.9|2861.9|2855.9|2855.4|2849.4|157
1714054500000|2024-04-25 14:15:00|2862.1|2856.1|2861.9|2855.9|2864.1|2858.1|2860.6|2854.6|122
1714054800000|2024-04-25 14:20:00|2861.6|2855.6|2866.1|2860.1|2866.6|2860.6|2858.1|2852.1|117
1714055100000|2024-04-25 14:25:00|2866.4|2860.4|2867.4|2861.4|2871.1|2865.1|2866.1|2860.1|129
1714055400000|2024-04-25 14:30:00|2867.6|2861.6|2869.1|2863.1|2871.4|2865.4|2866.1|2860.1|113
1714055700000|2024-04-25 14:35:00|2869.4|2863.4|2872.4|2866.4|2873.8|2867.8|2867.9|2861.9|136
1714056000000|2024-04-25 14:40:00|2872.6|2866.6|2868.6|2862.6|2873.6|2867.6|2865.6|2859.6|172
1714056300000|2024-04-25 14:45:00|2868.4|2862.4|2866.4|2860.4|2870.6|2864.6|2865.4|2859.4|138
1714056600000|2024-04-25 14:50:00|2866.6|2860.6|2856.9|2850.9|2867.6|2861.6|2855.9|2849.9|156
1714056900000|2024-04-25 14:55:00|2856.6|2850.6|2856.1|2850.1|2859.4|2853.4|2852.9|2846.9|126
1714057200000|2024-04-25 15:00:00|2855.9|2849.9|2857.1|2851.1|2858.4|2852.4|2852.1|2846.1|147
1714057500000|2024-04-25 15:05:00|2856.9|2850.9|2859.9|2853.9|2861.4|2855.4|2855.9|2849.9|116
1714057800000|2024-04-25 15:10:00|2859.6|2853.6|2860.4|2854.4|2862.9|2856.9|2859.4|2853.4|118
1714058100000|2024-04-25 15:15:00|2860.1|2854.1|2855.9|2849.9|2861.6|2855.6|2854.4|2848.4|109
1714058400000|2024-04-25 15:20:00|2855.6|2849.6|2848.6|2842.6|2855.6|2849.6|2846.9|2840.9|120
1714058700000|2024-04-25 15:25:00|2848.4|2842.4|2850.4|2844.4|2851.4|2845.4|2847.9|2841.9|112
1714059000000|2024-04-25 15:30:00|2851.6|2845.6|2853.9|2847.9|2854.6|2848.6|2850.1|2844.1|98
1714059300000|2024-04-25 15:35:00|2854.1|2848.1|2849.1|2843.1|2855.4|2849.4|2848.4|2842.4|121
1714059600000|2024-04-25 15:40:00|2848.9|2842.9|2844.9|2838.9|2849.4|2843.4|2844.9|2838.9|80
1714059900000|2024-04-25 15:45:00|2844.6|2838.6|2845.1|2839.1|2846.9|2840.9|2842.9|2836.9|52
1714060200000|2024-04-25 15:50:00|2845.4|2839.4|2844.6|2838.6|2847.9|2841.9|2843.1|2837.1|85
1714060500000|2024-04-25 15:55:00|2844.4|2838.4|2843.4|2837.4|2844.4|2838.4|2840.6|2834.6|58
1714060800000|2024-04-25 16:00:00|2843.1|2837.1|2843.4|2837.4|2844.4|2838.4|2841.9|2835.9|41
1714061100000|2024-04-25 16:05:00|2843.1|2837.1|2844.4|2838.4|2844.9|2838.9|2841.1|2835.1|65
1714061400000|2024-04-25 16:10:00|2844.6|2838.6|2844.9|2838.9|2845.1|2839.1|2843.1|2837.1|49
1714061700000|2024-04-25 16:15:00|2844.6|2838.6|2844.9|2838.9|2845.1|2839.1|2844.1|2838.1|18
1714062000000|2024-04-25 16:20:00|2844.4|2838.4|2846.4|2840.4|2846.4|2840.4|2844.1|2838.1|24
1714062300000|2024-04-25 16:25:00|2846.6|2840.6|2846.4|2840.4|2847.4|2841.4|2845.9|2839.9|18
1714062600000|2024-04-25 16:30:00|2846.6|2840.6|2846.1|2840.1|2847.4|2841.4|2844.4|2838.4|22
1714062900000|2024-04-25 16:35:00|2845.9|2839.9|2845.9|2839.9|2847.4|2841.4|2845.4|2839.4|27
1714063200000|2024-04-25 16:40:00|2846.1|2840.1|2850.1|2844.1|2850.1|2844.1|2845.6|2839.6|23
1714063500000|2024-04-25 16:45:00|2849.9|2843.9|2848.9|2842.9|2849.9|2843.9|2847.4|2841.4|21
1714063800000|2024-04-25 16:50:00|2849.1|2843.1|2846.4|2840.4|2849.1|2843.1|2846.4|2840.4|20
1714064100000|2024-04-25 16:55:00|2846.1|2840.1|2846.5|2840.5|2846.8|2840.8|2845.9|2839.9|15
1714064400000|2024-04-25 17:00:00|2846.1|2840.1|2846.3|2840.3|2846.8|2840.8|2845.6|2839.6|27
1714064700000|2024-04-25 17:05:00|2846.4|2840.4|2847.1|2841.1|2847.8|2841.8|2846.3|2840.3|18
1714065000000|2024-04-25 17:10:00|2847.3|2841.3|2848.6|2842.6|2848.6|2842.6|2846.3|2840.3|9
1714065300000|2024-04-25 17:15:00|2848.9|2842.9|2848.9|2842.9|2849.5|2843.5|2848.9|2842.9|21
1714065600000|2024-04-25 17:20:00|2849.4|2843.4|2850.3|2844.3|2850.3|2844.3|2849.4|2843.4|9
1714065900000|2024-04-25 17:25:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1714066200000|2024-04-25 17:30:00|2850|2844|2850.3|2844.3|2850.5|2844.5|2849.8|2843.8|6
1714066500000|2024-04-25 17:35:00|2850|2844|2849.3|2843.3|2850.8|2844.8|2849.3|2843.3|10
1714066800000|2024-04-25 17:40:00|2848.5|2842.5|2850.8|2844.8|2851.1|2845.1|2848.5|2842.5|10
1714067100000|2024-04-25 17:45:00|2850.9|2844.9|2851.8|2845.8|2851.8|2845.8|2850.9|2844.9|6
1714067400000|2024-04-25 17:50:00|2852|2846|2850.8|2844.8|2852.3|2846.3|2849|2843|30
1714067700000|2024-04-25 17:55:00|2851|2845|2859.6|2839.6|2859.6|2845|2851|2838|4
1714089600000|2024-04-26 00:00:00|2857.1|2851.1|2861.8|2855.8|2862.4|2856.4|2857.1|2851.1|17
1714089900000|2024-04-26 00:05:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2858.8|2852.8|20
1714090200000|2024-04-26 00:10:00|2861.3|2855.3|2861|2855|2862|2856|2859|2853|23
1714090500000|2024-04-26 00:15:00|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2858.8|2852.8|22
1714090800000|2024-04-26 00:20:00|2861|2855|2860|2854|2861|2855|2860|2854|3
1714091100000|2024-04-26 00:25:00|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|8
1714091400000|2024-04-26 00:30:00|2861|2855|2858.3|2852.3|2861|2855|2857.8|2851.8|17
1714091700000|2024-04-26 00:35:00|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858|2852|8
1714092000000|2024-04-26 00:40:00|2859.5|2853.5|2860|2854|2860.3|2854.3|2859.5|2853.5|9
1714092300000|2024-04-26 00:45:00|2860.3|2854.3|2861|2855|2861.3|2855.3|2860.3|2854.3|6
1714092600000|2024-04-26 00:50:00|2860.8|2854.8|2860.8|2854.8|2862|2856|2859.8|2853.8|21
1714092900000|2024-04-26 00:55:00|2861|2855|2861.3|2855.3|2863|2857|2861|2855|14
1714093200000|2024-04-26 01:00:00|2861.5|2855.5|2855.8|2849.8|2861.8|2855.8|2853.1|2847.1|160
1714093500000|2024-04-26 01:05:00|2856.1|2850.1|2863.6|2857.6|2864.3|2858.3|2856.1|2850.1|143
1714093800000|2024-04-26 01:10:00|2863.5|2857.5|2863|2857|2865.5|2859.5|2861.8|2855.8|166
1714094100000|2024-04-26 01:15:00|2863.3|2857.3|2864.5|2858.5|2864.8|2858.8|2860.8|2854.8|186
1714094400000|2024-04-26 01:20:00|2864|2858|2863.5|2857.5|2864.5|2858.5|2856.8|2850.8|266
1714094700000|2024-04-26 01:25:00|2863.8|2857.8|2862.8|2856.8|2868.8|2862.8|2862.6|2856.6|226
1714095000000|2024-04-26 01:30:00|2863|2857|2870.8|2864.8|2872.5|2866.5|2863|2857|137
1714095300000|2024-04-26 01:35:00|2870.5|2864.5|2871|2865|2874.3|2868.3|2870|2864|126
1714095600000|2024-04-26 01:40:00|2870.8|2864.8|2874.1|2868.1|2874.1|2868.1|2867|2861|115
1714095900000|2024-04-26 01:45:00|2874|2868|2873.4|2867.4|2874|2868|2872.5|2866.5|48
1714096200000|2024-04-26 01:50:00|2873.3|2867.3|2881.8|2875.8|2882|2876|2873.3|2867.3|123
1714096500000|2024-04-26 01:55:00|2882|2876|2880.5|2874.5|2882.3|2876.3|2878.6|2872.6|94
1714096800000|2024-04-26 02:00:00|2880.8|2874.8|2876.8|2870.8|2881.3|2875.3|2875.8|2869.8|113
1714097100000|2024-04-26 02:05:00|2877|2871|2879.3|2873.3|2879.3|2873.3|2874.1|2868.1|100
1714097400000|2024-04-26 02:10:00|2879.5|2873.5|2883|2877|2883.8|2877.8|2879|2873|46
1714097700000|2024-04-26 02:15:00|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2880.8|2874.8|13
1714098000000|2024-04-26 02:20:00|2883.3|2877.3|2892.8|2886.8|2895.3|2889.3|2883.3|2877.3|30
1714098300000|2024-04-26 02:25:00|2892.1|2886.1|2890.8|2884.8|2892.1|2886.1|2889|2883|22
1714098600000|2024-04-26 02:30:00|2891|2885|2887.3|2881.3|2891|2885|2885.5|2879.5|96
1714098900000|2024-04-26 02:35:00|2887|2881|2884.5|2878.5|2887.5|2881.5|2882.3|2876.3|97
1714099200000|2024-04-26 02:40:00|2884.8|2878.8|2885.5|2879.5|2888.3|2882.3|2882.8|2876.8|104
1714099500000|2024-04-26 02:45:00|2886|2880|2888.3|2882.3|2888.5|2882.5|2882.5|2876.5|88
1714099800000|2024-04-26 02:50:00|2888.5|2882.5|2888.5|2882.5|2892|2886|2887.9|2881.9|67
1714100100000|2024-04-26 02:55:00|2888.3|2882.3|2883.5|2877.5|2888.5|2882.5|2883.3|2877.3|47
1714100400000|2024-04-26 03:00:00|2883.8|2877.8|2884.5|2878.5|2887.3|2881.3|2883|2877|65
1714100700000|2024-04-26 03:05:00|2884.8|2878.8|2885.5|2879.5|2887.3|2881.3|2883.3|2877.3|43
1714101000000|2024-04-26 03:10:00|2885.8|2879.8|2881|2875|2886.3|2880.3|2880.5|2874.5|78
1714101300000|2024-04-26 03:15:00|2881.3|2875.3|2881.5|2875.5|2882.3|2876.3|2879.3|2873.3|65
1714101600000|2024-04-26 03:20:00|2881.3|2875.3|2880.5|2874.5|2881.5|2875.5|2878|2872|77
1714101900000|2024-04-26 03:25:00|2880.3|2874.3|2882.3|2876.3|2882.8|2876.8|2880|2874|52
1714102200000|2024-04-26 03:30:00|2882|2876|2882|2876|2882|2876|2880.5|2874.5|37
1714102500000|2024-04-26 03:35:00|2881.9|2875.9|2882.3|2876.3|2882.8|2876.8|2881.3|2875.3|26
1714102800000|2024-04-26 03:40:00|2882.1|2876.1|2882.9|2876.9|2883.3|2877.3|2881.8|2875.8|17
1714103100000|2024-04-26 03:45:00|2883.3|2877.3|2882.9|2876.9|2883.3|2877.3|2882.6|2876.6|16
1714103400000|2024-04-26 03:50:00|2883.3|2877.3|2887.5|2881.5|2887.5|2881.5|2882.6|2876.6|21
1714103700000|2024-04-26 03:55:00|2887.8|2881.8|2883.5|2877.5|2887.8|2881.8|2882.5|2876.5|25
1714104000000|2024-04-26 04:00:00|2883.3|2877.3|2884.8|2878.8|2884.8|2878.8|2883.3|2877.3|18
1714104300000|2024-04-26 04:05:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2883.8|2877.8|14
1714104600000|2024-04-26 04:10:00|2885|2879|2884.8|2878.8|2885|2879|2883.8|2877.8|8
1714104900000|2024-04-26 04:15:00|2885|2879|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|10
1714105200000|2024-04-26 04:20:00|2885.3|2879.3|2884|2878|2885.3|2879.3|2883.8|2877.8|7
1714105500000|2024-04-26 04:25:00|2884.3|2878.3|2885|2879|2885|2879|2883.8|2877.8|7
1714105800000|2024-04-26 04:30:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.3|2877.3|9
1714106100000|2024-04-26 04:35:00|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2882.8|2876.8|14
1714106400000|2024-04-26 04:40:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|5
1714106700000|2024-04-26 04:45:00|2883.3|2877.3|2882.3|2876.3|2883.3|2877.3|2881.8|2875.8|7
1714107000000|2024-04-26 04:50:00|2882|2876|2880.8|2874.8|2882|2876|2880.5|2874.5|6
1714107300000|2024-04-26 04:55:00|2880.5|2874.5|2880|2874|2880.5|2874.5|2879.5|2873.5|8
1714107600000|2024-04-26 05:00:00|2879.8|2873.8|2881.3|2875.3|2881.3|2875.3|2879|2873|26
1714107900000|2024-04-26 05:05:00|2881.5|2875.5|2882|2876|2882|2876|2881|2875|12
1714108200000|2024-04-26 05:10:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2880.8|2874.8|13
1714108500000|2024-04-26 05:15:00|2882.8|2876.8|2886.5|2880.5|2886.6|2880.6|2882|2876|28
1714108800000|2024-04-26 05:20:00|2886.3|2880.3|2884.8|2878.8|2886.3|2880.3|2883.5|2877.5|17
1714109100000|2024-04-26 05:25:00|2884.5|2878.5|2886.8|2880.8|2886.8|2880.8|2884.5|2878.5|18
1714109400000|2024-04-26 05:30:00|2886.5|2880.5|2886|2880|2888|2882|2884.8|2878.8|119
1714109700000|2024-04-26 05:35:00|2885.8|2879.8|2880.3|2874.3|2885.8|2879.8|2879.8|2873.8|76
1714110000000|2024-04-26 05:40:00|2880|2874|2877.8|2871.8|2880|2874|2877.1|2871.1|76
1714110300000|2024-04-26 05:45:00|2878|2872|2884.3|2878.3|2884.3|2878.3|2878|2872|76
1714110600000|2024-04-26 05:50:00|2884.5|2878.5|2887.3|2881.3|2887.3|2881.3|2883.5|2877.5|72
1714110900000|2024-04-26 05:55:00|2887|2881|2887.3|2881.3|2890.4|2884.4|2885.8|2879.8|84
1714111200000|2024-04-26 06:00:00|2887|2881|2884.3|2878.3|2887|2881|2883.5|2877.5|135
1714111500000|2024-04-26 06:05:00|2884.5|2878.5|2885|2879|2885.8|2879.8|2882.5|2876.5|134
1714111800000|2024-04-26 06:10:00|2884.8|2878.8|2879.3|2873.3|2885.5|2879.5|2878.5|2872.5|113
1714112100000|2024-04-26 06:15:00|2879|2873|2880.3|2874.3|2882|2876|2875|2869|162
1714112400000|2024-04-26 06:20:00|2880|2874|2876.8|2870.8|2881.8|2875.8|2874.6|2868.6|133
1714112700000|2024-04-26 06:25:00|2877|2871|2875.8|2869.8|2878.3|2872.3|2874.8|2868.8|120
1714113000000|2024-04-26 06:30:00|2873.1|2867.1|2876.3|2870.3|2876.8|2870.8|2872.6|2866.6|110
1714113300000|2024-04-26 06:35:00|2876|2870|2885.8|2879.8|2887.3|2881.3|2876|2870|107
1714113600000|2024-04-26 06:40:00|2886|2880|2889.5|2883.5|2890.3|2884.3|2883.5|2877.5|136
1714113900000|2024-04-26 06:45:00|2889.6|2883.6|2889.5|2883.5|2891.3|2885.3|2886.8|2880.8|117
1714114200000|2024-04-26 06:50:00|2889.3|2883.3|2891.3|2885.3|2892.8|2886.8|2888.8|2882.8|129
1714114500000|2024-04-26 06:55:00|2891|2885|2893.3|2887.3|2895.6|2889.6|2889.9|2883.9|122
1714114800000|2024-04-26 07:00:00|2893.5|2887.5|2889.1|2883.1|2893.5|2887.5|2888|2882|110
1714115100000|2024-04-26 07:05:00|2888.9|2882.9|2885.9|2879.9|2891.1|2885.1|2885.6|2879.6|89
1714115400000|2024-04-26 07:10:00|2885.4|2879.4|2883.1|2877.1|2886.6|2880.6|2882.1|2876.1|83
1714115700000|2024-04-26 07:15:00|2882.9|2876.9|2884.1|2878.1|2884.1|2878.1|2878.9|2872.9|83
1714116000000|2024-04-26 07:20:00|2883.9|2877.9|2889.4|2883.4|2889.6|2883.6|2883.9|2877.9|78
1714116300000|2024-04-26 07:25:00|2889.6|2883.6|2892.4|2886.4|2892.6|2886.6|2885.6|2879.6|78
1714116600000|2024-04-26 07:30:00|2892.1|2886.1|2889.9|2883.9|2894.1|2888.1|2887.6|2881.6|60
1714116900000|2024-04-26 07:35:00|2890.1|2884.1|2893.1|2887.1|2893.4|2887.4|2889.9|2883.9|28
1714117200000|2024-04-26 07:40:00|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2891.6|2885.6|39
1714117500000|2024-04-26 07:45:00|2892.6|2886.6|2894.1|2888.1|2894.9|2888.9|2892.6|2886.6|16
1714117800000|2024-04-26 07:50:00|2894.4|2888.4|2895.9|2889.9|2896.4|2890.4|2894.4|2888.4|34
1714118100000|2024-04-26 07:55:00|2896.1|2890.1|2892.9|2886.9|2896.1|2890.1|2892.4|2886.4|53
1714118400000|2024-04-26 08:00:00|2892.6|2886.6|2888.9|2882.9|2893.1|2887.1|2888.6|2882.6|147
1714118700000|2024-04-26 08:05:00|2889.1|2883.1|2894.9|2888.9|2894.9|2888.9|2889.1|2883.1|65
1714119000000|2024-04-26 08:10:00|2894.6|2888.6|2899.1|2893.1|2899.6|2893.6|2894.6|2888.6|64
1714119300000|2024-04-26 08:15:00|2898.9|2892.9|2894.4|2888.4|2899.1|2893.1|2894.1|2888.1|50
1714119600000|2024-04-26 08:20:00|2894.1|2888.1|2895.9|2889.9|2897.4|2891.4|2894.1|2888.1|73
1714119900000|2024-04-26 08:25:00|2895.6|2889.6|2896.4|2890.4|2896.6|2890.6|2893.9|2887.9|57
1714120200000|2024-04-26 08:30:00|2896.6|2890.6|2902.1|2896.1|2902.4|2896.4|2896.1|2890.1|72
1714120500000|2024-04-26 08:35:00|2902.4|2896.4|2907.6|2901.6|2908.4|2902.4|2901.1|2895.1|106
1714120800000|2024-04-26 08:40:00|2907.4|2901.4|2901.9|2895.9|2907.4|2901.4|2900.6|2894.6|51
1714121100000|2024-04-26 08:45:00|2901.6|2895.6|2903.9|2897.9|2904.9|2898.9|2901.4|2895.4|58
1714121400000|2024-04-26 08:50:00|2903.6|2897.6|2901.1|2895.1|2903.6|2897.6|2899.9|2893.9|70
1714121700000|2024-04-26 08:55:00|2900.6|2894.6|2900.9|2894.9|2901.4|2895.4|2898.6|2892.6|79
1714122000000|2024-04-26 09:00:00|2900.6|2894.6|2903.4|2897.4|2903.6|2897.6|2898.6|2892.6|88
1714122300000|2024-04-26 09:05:00|2903.1|2897.1|2902.1|2896.1|2903.6|2897.6|2901.6|2895.6|40
1714122600000|2024-04-26 09:10:00|2901.9|2895.9|2898.9|2892.9|2901.9|2895.9|2898.6|2892.6|63
1714122900000|2024-04-26 09:15:00|2898.6|2892.6|2900.1|2894.1|2900.9|2894.9|2898.6|2892.6|34
1714123200000|2024-04-26 09:20:00|2900.4|2894.4|2896.4|2890.4|2900.4|2894.4|2895.4|2889.4|49
1714123500000|2024-04-26 09:25:00|2896.1|2890.1|2895.1|2889.1|2897.1|2891.1|2894.6|2888.6|45
1714123800000|2024-04-26 09:30:00|2895.4|2889.4|2894.9|2888.9|2895.6|2889.6|2894.9|2888.9|17
1714124100000|2024-04-26 09:35:00|2895.1|2889.1|2895.4|2889.4|2895.6|2889.6|2893.6|2887.6|31
1714124400000|2024-04-26 09:40:00|2895.1|2889.1|2893.9|2887.9|2895.6|2889.6|2893.9|2887.9|24
1714124700000|2024-04-26 09:45:00|2894.1|2888.1|2891.4|2885.4|2894.6|2888.6|2891.4|2885.4|21
1714125000000|2024-04-26 09:50:00|2891.6|2885.6|2894.4|2888.4|2894.4|2888.4|2891.1|2885.1|23
1714125300000|2024-04-26 09:55:00|2894.9|2888.9|2894.1|2888.1|2894.9|2888.9|2893.4|2887.4|22
1714125600000|2024-04-26 10:00:00|2894.4|2888.4|2896.9|2890.9|2896.9|2890.9|2894.4|2888.4|42
1714125900000|2024-04-26 10:05:00|2896.6|2890.6|2895.4|2889.4|2897.1|2891.1|2895.4|2889.4|19
1714126200000|2024-04-26 10:10:00|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2892.4|2886.4|40
1714126500000|2024-04-26 10:15:00|2894.9|2888.9|2896.1|2890.1|2896.9|2890.9|2894.6|2888.6|17
1714126800000|2024-04-26 10:20:00|2896.4|2890.4|2893.6|2887.6|2896.4|2890.4|2893.1|2887.1|19
1714127100000|2024-04-26 10:25:00|2893.4|2887.4|2893.1|2887.1|2894.6|2888.6|2892.9|2886.9|20
1714127400000|2024-04-26 10:30:00|2892.6|2886.6|2894.6|2888.6|2894.9|2888.9|2892.6|2886.6|23
1714127700000|2024-04-26 10:35:00|2894.9|2888.9|2890.6|2884.6|2895.1|2889.1|2890.6|2884.6|47
1714128000000|2024-04-26 10:40:00|2890.9|2884.9|2889.1|2883.1|2890.9|2884.9|2887.9|2881.9|21
1714128300000|2024-04-26 10:45:00|2889.4|2883.4|2885.1|2879.1|2889.6|2883.6|2884.6|2878.6|58
1714128600000|2024-04-26 10:50:00|2884.9|2878.9|2884.9|2878.9|2886.1|2880.1|2884.9|2878.9|30
1714128900000|2024-04-26 10:55:00|2884.6|2878.6|2882.1|2876.1|2884.6|2878.6|2882.1|2876.1|26
1714129200000|2024-04-26 11:00:00|2881.9|2875.9|2881.1|2875.1|2881.9|2875.9|2878.4|2872.4|38
1714129500000|2024-04-26 11:05:00|2881.4|2875.4|2885.4|2879.4|2885.6|2879.6|2881.4|2875.4|33
1714129800000|2024-04-26 11:10:00|2885.1|2879.1|2885.1|2879.1|2886.4|2880.4|2884.4|2878.4|49
1714130100000|2024-04-26 11:15:00|2885.4|2879.4|2885.4|2879.4|2885.9|2879.9|2884.4|2878.4|20
1714130400000|2024-04-26 11:20:00|2885.1|2879.1|2884.9|2878.9|2886.1|2880.1|2883.9|2877.9|20
1714130700000|2024-04-26 11:25:00|2884.6|2878.6|2881.6|2875.6|2884.6|2878.6|2881.6|2875.6|29
1714131000000|2024-04-26 11:30:00|2881.4|2875.4|2882.6|2876.6|2883.1|2877.1|2881.4|2875.4|18
1714131300000|2024-04-26 11:35:00|2882.4|2876.4|2880.1|2874.1|2882.4|2876.4|2877.1|2871.1|36
1714131600000|2024-04-26 11:40:00|2880.4|2874.4|2879.9|2873.9|2880.6|2874.6|2878.1|2872.1|34
1714131900000|2024-04-26 11:45:00|2880.1|2874.1|2875.1|2869.1|2880.1|2874.1|2874.6|2868.6|34
1714132200000|2024-04-26 11:50:00|2875.4|2869.4|2863.3|2857.3|2875.4|2869.4|2859.8|2853.8|102
1714132500000|2024-04-26 11:55:00|2863.1|2857.1|2862.8|2856.8|2867.5|2861.5|2860.1|2854.1|105
1714132800000|2024-04-26 12:00:00|2863.1|2857.1|2867.4|2861.4|2869.6|2863.6|2863.1|2857.1|65
1714133100000|2024-04-26 12:05:00|2867.6|2861.6|2867.4|2861.4|2870.4|2864.4|2867.1|2861.1|55
1714133400000|2024-04-26 12:10:00|2867.1|2861.1|2866.1|2860.1|2867.6|2861.6|2864.9|2858.9|41
1714133700000|2024-04-26 12:15:00|2866.4|2860.4|2865.6|2859.6|2867.1|2861.1|2863.9|2857.9|57
1714134000000|2024-04-26 12:20:00|2865.4|2859.4|2857.6|2851.6|2866.1|2860.1|2856.8|2850.8|55
1714134300000|2024-04-26 12:25:00|2857.1|2851.1|2862.4|2856.4|2862.4|2856.4|2857.1|2851.1|47
1714134600000|2024-04-26 12:30:00|2862.6|2856.6|2866.9|2860.9|2868.1|2862.1|2862.6|2856.6|197
1714134900000|2024-04-26 12:35:00|2866.6|2860.6|2866.9|2860.9|2867.9|2861.9|2862.6|2856.6|86
1714135200000|2024-04-26 12:40:00|2866.6|2860.6|2865.6|2859.6|2867.1|2861.1|2863.5|2857.5|108
1714135500000|2024-04-26 12:45:00|2865.9|2859.9|2862.4|2856.4|2866.4|2860.4|2860.9|2854.9|60
1714135800000|2024-04-26 12:50:00|2862.1|2856.1|2860.4|2854.4|2862.1|2856.1|2860.1|2854.1|41
1714136100000|2024-04-26 12:55:00|2860.6|2854.6|2861.9|2855.9|2864.4|2858.4|2860.6|2854.6|85
1714136400000|2024-04-26 13:00:00|2862.1|2856.1|2865.9|2859.9|2868.9|2862.9|2858.3|2852.3|266
1714136700000|2024-04-26 13:05:00|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2860.4|2854.4|214
1714137000000|2024-04-26 13:10:00|2866.6|2860.6|2866.9|2860.9|2870.9|2864.9|2866.1|2860.1|194
1714137300000|2024-04-26 13:15:00|2867.1|2861.1|2874.4|2868.4|2874.4|2868.4|2866.4|2860.4|133
1714137600000|2024-04-26 13:20:00|2874.1|2868.1|2872.1|2866.1|2875.4|2869.4|2871.9|2865.9|88
1714137900000|2024-04-26 13:25:00|2871.9|2865.9|2869.9|2863.9|2873.1|2867.1|2869.1|2863.1|109
1714138200000|2024-04-26 13:30:00|2870.1|2864.1|2874.9|2868.9|2875.6|2869.6|2867.9|2861.9|126
1714138500000|2024-04-26 13:35:00|2874.6|2868.6|2875.6|2869.6|2878.9|2872.9|2871.6|2865.6|105
1714138800000|2024-04-26 13:40:00|2875.9|2869.9|2868.6|2862.6|2875.9|2869.9|2867.9|2861.9|139
1714139100000|2024-04-26 13:45:00|2868.9|2862.9|2866.1|2860.1|2868.9|2862.9|2862.1|2856.1|106
1714139400000|2024-04-26 13:50:00|2865.9|2859.9|2863.1|2857.1|2866.6|2860.6|2862.6|2856.6|164
1714139700000|2024-04-26 13:55:00|2862.9|2856.9|2861.9|2855.9|2864.4|2858.4|2860.6|2854.6|103
1714140000000|2024-04-26 14:00:00|2862.1|2856.1|2867.4|2861.4|2868.9|2862.9|2861.4|2855.4|128
1714140300000|2024-04-26 14:05:00|2867.6|2861.6|2866.4|2860.4|2868.6|2862.6|2863.4|2857.4|164
1714140600000|2024-04-26 14:10:00|2866.6|2860.6|2865.9|2859.9|2868.6|2862.6|2865.1|2859.1|100
1714140900000|2024-04-26 14:15:00|2866.1|2860.1|2863.4|2857.4|2867.1|2861.1|2862.1|2856.1|99
1714141200000|2024-04-26 14:20:00|2863.6|2857.6|2856.1|2850.1|2865.4|2859.4|2855.6|2849.6|106
1714141500000|2024-04-26 14:25:00|2855.6|2849.6|2842.5|2836.5|2856.1|2850.1|2842.5|2836.5|189
1714141800000|2024-04-26 14:30:00|2842.3|2836.3|2839.1|2833.1|2842.3|2836.3|2832.8|2826.8|222
1714142100000|2024-04-26 14:35:00|2839.4|2833.4|2825.5|2819.5|2840.9|2834.9|2824.5|2818.5|187
1714142400000|2024-04-26 14:40:00|2825.6|2819.6|2823.8|2817.8|2830|2824|2819.8|2813.8|239
1714142700000|2024-04-26 14:45:00|2823.5|2817.5|2828.1|2822.1|2830.6|2824.6|2823.5|2817.5|168
1714143000000|2024-04-26 14:50:00|2827.9|2821.9|2821.4|2815.4|2827.9|2821.9|2816.4|2810.4|193
1714143300000|2024-04-26 14:55:00|2821.1|2815.1|2824.4|2818.4|2825.6|2819.6|2817.9|2811.9|172
1714143600000|2024-04-26 15:00:00|2824.6|2818.6|2833.6|2827.6|2833.6|2827.6|2824.4|2818.4|121
1714143900000|2024-04-26 15:05:00|2833.9|2827.9|2821.6|2815.6|2834.4|2828.4|2820.6|2814.6|126
1714144200000|2024-04-26 15:10:00|2821.9|2815.9|2823.1|2817.1|2824.4|2818.4|2819.6|2813.6|94
1714144500000|2024-04-26 15:15:00|2823.4|2817.4|2820.4|2814.4|2824.1|2818.1|2818.4|2812.4|122
1714144800000|2024-04-26 15:20:00|2819.9|2813.9|2823.6|2817.6|2824.6|2818.6|2819.1|2813.1|113
1714145100000|2024-04-26 15:25:00|2823.9|2817.9|2840.8|2834.8|2843.5|2837.5|2823.9|2817.9|116
1714145400000|2024-04-26 15:30:00|2841.5|2835.5|2843.4|2837.4|2847.5|2841.5|2840.5|2834.5|124
1714145700000|2024-04-26 15:35:00|2843.6|2837.6|2848.6|2842.6|2849.6|2843.6|2843.1|2837.1|118
1714146000000|2024-04-26 15:40:00|2848.4|2842.4|2853.1|2847.1|2853.4|2847.4|2847.1|2841.1|92
1714146300000|2024-04-26 15:45:00|2852.9|2846.9|2851.1|2845.1|2852.9|2846.9|2849.4|2843.4|66
1714146600000|2024-04-26 15:50:00|2850.9|2844.9|2849.4|2843.4|2850.9|2844.9|2847.4|2841.4|52
1714146900000|2024-04-26 15:55:00|2849.1|2843.1|2846.9|2840.9|2849.1|2843.1|2845.9|2839.9|27
1714147200000|2024-04-26 16:00:00|2847.1|2841.1|2847.4|2841.4|2847.6|2841.6|2846.4|2840.4|26
1714147500000|2024-04-26 16:05:00|2847.1|2841.1|2845.4|2839.4|2847.1|2841.1|2845.4|2839.4|28
1714147800000|2024-04-26 16:10:00|2845.9|2839.9|2846.4|2840.4|2847.4|2841.4|2845.1|2839.1|19
1714148100000|2024-04-26 16:15:00|2846.6|2840.6|2847.4|2841.4|2848.1|2842.1|2846.4|2840.4|29
1714148400000|2024-04-26 16:20:00|2847.1|2841.1|2847.4|2841.4|2847.9|2841.9|2846.6|2840.6|21
1714148700000|2024-04-26 16:25:00|2847.6|2841.6|2847.4|2841.4|2848.1|2842.1|2846.6|2840.6|28
1714149000000|2024-04-26 16:30:00|2847.6|2841.6|2847.4|2841.4|2847.9|2841.9|2845.6|2839.6|19
1714149300000|2024-04-26 16:35:00|2847.1|2841.1|2847.6|2841.6|2848.1|2842.1|2846.6|2840.6|18
1714149600000|2024-04-26 16:40:00|2847.9|2841.9|2847.9|2841.9|2848.1|2842.1|2846.9|2840.9|18
1714149900000|2024-04-26 16:45:00|2848.1|2842.1|2846.9|2840.9|2848.1|2842.1|2846.6|2840.6|17
1714150200000|2024-04-26 16:50:00|2847.1|2841.1|2850.1|2844.1|2850.1|2844.1|2847.1|2841.1|8
1714150500000|2024-04-26 16:55:00|2850.4|2844.4|2850.8|2844.8|2851.3|2845.3|2849.3|2843.3|50
1714150800000|2024-04-26 17:00:00|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|4
1714151100000|2024-04-26 17:05:00|2850.5|2844.5|2851.6|2845.6|2851.9|2845.9|2850.5|2844.5|18
1714151400000|2024-04-26 17:10:00|2851.8|2845.8|2852|2846|2852.5|2846.5|2851.8|2845.8|5
1714151700000|2024-04-26 17:15:00|2851.9|2845.9|2851|2845|2852.1|2846.1|2851|2845|25
1714152000000|2024-04-26 17:20:00|2851.3|2845.3|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|4
1714152300000|2024-04-26 17:25:00|2851|2845|2850.8|2844.8|2851.6|2845.6|2850.8|2844.8|14
1714152600000|2024-04-26 17:30:00|2851|2845|2851.8|2845.8|2852|2846|2850.8|2844.8|17
1714152900000|2024-04-26 17:35:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1714153500000|2024-04-26 17:45:00|2852|2846|2851.8|2845.8|2852|2846|2851.5|2845.5|6
1714153800000|2024-04-26 17:50:00|2851.5|2845.5|2855.1|2849.1|2856|2850|2851.5|2845.5|26
1714154100000|2024-04-26 17:55:00|2855.3|2849.3|2861.5|2841.5|2862.3|2849.3|2855.3|2841.5|3
1714348800000|2024-04-29 00:00:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1714349100000|2024-04-29 00:05:00|2849.5|2843.5|2847.5|2841.5|2849.5|2843.5|2847.5|2841.5|7
1714349400000|2024-04-29 00:10:00|2846.8|2840.8|2847|2841|2850.5|2844.5|2846.8|2840.8|39
1714349700000|2024-04-29 00:15:00|2847.8|2841.8|2847.8|2841.8|2849.3|2843.3|2847.8|2841.8|23
1714350000000|2024-04-29 00:20:00|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|9
1714350300000|2024-04-29 00:25:00|2848|2842|2846.8|2840.8|2848|2842|2846.8|2840.8|20
1714350600000|2024-04-29 00:30:00|2847|2841|2847.9|2841.9|2848|2842|2845.6|2839.6|11
1714350900000|2024-04-29 00:35:00|2848.1|2842.1|2847.8|2841.8|2848.6|2842.6|2847.8|2841.8|6
1714351200000|2024-04-29 00:40:00|2848|2842|2848.8|2842.8|2848.8|2842.8|2847.5|2841.5|8
1714351500000|2024-04-29 00:45:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1714351800000|2024-04-29 00:50:00|2849|2843|2849.3|2843.3|2849.8|2843.8|2849|2843|4
1714352100000|2024-04-29 00:55:00|2849.5|2843.5|2844.3|2838.3|2850.5|2844.5|2844.3|2838.3|33
1714352400000|2024-04-29 01:00:00|2844.5|2838.5|2840|2834|2845.6|2839.6|2835.5|2829.5|283
1714352700000|2024-04-29 01:05:00|2839.8|2833.8|2839|2833|2844|2838|2838.5|2832.5|158
1714353000000|2024-04-29 01:10:00|2838.8|2832.8|2835.3|2829.3|2841|2835|2834|2828|105
1714353300000|2024-04-29 01:15:00|2835|2829|2839.1|2833.1|2839.1|2833.1|2833.8|2827.8|80
1714353600000|2024-04-29 01:20:00|2838.9|2832.9|2842.8|2836.8|2845.4|2839.4|2838|2832|122
1714353900000|2024-04-29 01:25:00|2843|2837|2845.8|2839.8|2846.6|2840.6|2841.5|2835.5|111
1714354200000|2024-04-29 01:30:00|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2841.3|2835.3|83
1714354500000|2024-04-29 01:35:00|2845.8|2839.8|2853.8|2847.8|2854|2848|2844.3|2838.3|208
1714354800000|2024-04-29 01:40:00|2854|2848|2856.5|2850.5|2857|2851|2850.5|2844.5|240
1714355100000|2024-04-29 01:45:00|2856.3|2850.3|2855.5|2849.5|2858.3|2852.3|2854|2848|208
1714355400000|2024-04-29 01:50:00|2856|2850|2857|2851|2857.5|2851.5|2853.8|2847.8|104
1714355700000|2024-04-29 01:55:00|2857.3|2851.3|2861|2855|2861.5|2855.5|2857.3|2851.3|72
1714356000000|2024-04-29 02:00:00|2860.8|2854.8|2859.8|2853.8|2860.9|2854.9|2858.3|2852.3|93
1714356300000|2024-04-29 02:05:00|2859.5|2853.5|2861.3|2855.3|2861.8|2855.8|2857.3|2851.3|126
1714356600000|2024-04-29 02:10:00|2861|2855|2862.5|2856.5|2862.6|2856.6|2860.8|2854.8|60
1714356900000|2024-04-29 02:15:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1714357200000|2024-04-29 02:20:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|9
1714357500000|2024-04-29 02:25:00|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|6
1714357800000|2024-04-29 02:30:00|2862.6|2856.6|2864.3|2858.3|2866.3|2860.3|2862|2856|113
1714358100000|2024-04-29 02:35:00|2864|2858|2861.5|2855.5|2865|2859|2861.5|2855.5|91
1714358400000|2024-04-29 02:40:00|2861.3|2855.3|2865.9|2859.9|2865.9|2859.9|2860|2854|52
1714358700000|2024-04-29 02:45:00|2866|2860|2861.5|2855.5|2867.5|2861.5|2861.5|2855.5|65
1714359000000|2024-04-29 02:50:00|2861.1|2855.1|2866|2860|2866.3|2860.3|2859.8|2853.8|48
1714359300000|2024-04-29 02:55:00|2866.3|2860.3|2867|2861|2868.3|2862.3|2865.8|2859.8|22
1714359600000|2024-04-29 03:00:00|2866.8|2860.8|2870.3|2864.3|2870.3|2864.3|2865|2859|47
1714359900000|2024-04-29 03:05:00|2870.5|2864.5|2866|2860|2871.5|2865.5|2865.3|2859.3|74
1714360200000|2024-04-29 03:10:00|2866.3|2860.3|2866.3|2860.3|2869|2863|2866|2860|62
1714360500000|2024-04-29 03:15:00|2866|2860|2869.8|2863.8|2870.3|2864.3|2865.8|2859.8|49
1714360800000|2024-04-29 03:20:00|2870|2864|2873.5|2867.5|2874.8|2868.8|2869.8|2863.8|77
1714361100000|2024-04-29 03:25:00|2873.3|2867.3|2874.3|2868.3|2874.8|2868.8|2871.9|2865.9|47
1714361400000|2024-04-29 03:30:00|2874|2868|2873.3|2867.3|2874.8|2868.8|2873.3|2867.3|25
1714361700000|2024-04-29 03:35:00|2873.5|2867.5|2877|2871|2877.5|2871.5|2873.3|2867.3|20
1714362000000|2024-04-29 03:40:00|2876.8|2870.8|2874.3|2868.3|2876.8|2870.8|2874.3|2868.3|16
1714362300000|2024-04-29 03:45:00|2874|2868|2872.8|2866.8|2874.5|2868.5|2871.8|2865.8|19
1714362600000|2024-04-29 03:50:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|5
1714362900000|2024-04-29 03:55:00|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|3
1714363200000|2024-04-29 04:00:00|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2871|2865|8
1714363500000|2024-04-29 04:05:00|2871.5|2865.5|2872.5|2866.5|2872.8|2866.8|2871.5|2865.5|11
1714363800000|2024-04-29 04:10:00|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.5|2866.5|9
1714364100000|2024-04-29 04:15:00|2872.5|2866.5|2872.8|2866.8|2873.3|2867.3|2872.5|2866.5|10
1714364400000|2024-04-29 04:20:00|2873|2867|2871|2865|2873|2867|2871|2865|12
1714364700000|2024-04-29 04:25:00|2871.3|2865.3|2870|2864|2871.3|2865.3|2870|2864|7
1714365000000|2024-04-29 04:30:00|2870.3|2864.3|2870.8|2864.8|2871|2865|2868.5|2862.5|18
1714365300000|2024-04-29 04:35:00|2871|2865|2871.3|2865.3|2871.3|2865.3|2870|2864|19
1714365600000|2024-04-29 04:40:00|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|6
1714365900000|2024-04-29 04:45:00|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|5
1714366200000|2024-04-29 04:50:00|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.5|2865.5|7
1714366500000|2024-04-29 04:55:00|2871.5|2865.5|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|13
1714366800000|2024-04-29 05:00:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2871.8|2865.8|15
1714367100000|2024-04-29 05:05:00|2872.3|2866.3|2871.3|2865.3|2872.5|2866.5|2871.3|2865.3|12
1714367400000|2024-04-29 05:10:00|2871.5|2865.5|2871.3|2865.3|2872.3|2866.3|2870.9|2864.9|22
1714367700000|2024-04-29 05:15:00|2871|2865|2869|2863|2871.3|2865.3|2868.8|2862.8|17
1714368000000|2024-04-29 05:20:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|13
1714368300000|2024-04-29 05:25:00|2869|2863|2869.8|2863.8|2869.8|2863.8|2868.3|2862.3|8
1714368600000|2024-04-29 05:30:00|2869.5|2863.5|2871.8|2865.8|2873.1|2867.1|2869.3|2863.3|104
1714368900000|2024-04-29 05:35:00|2871.5|2865.5|2869.5|2863.5|2872.3|2866.3|2869.3|2863.3|96
1714369200000|2024-04-29 05:40:00|2869.8|2863.8|2870.3|2864.3|2870.5|2864.5|2866.5|2860.5|35
1714369500000|2024-04-29 05:45:00|2870|2864|2869|2863|2870|2864|2867.8|2861.8|82
1714369800000|2024-04-29 05:50:00|2868.8|2862.8|2870|2864|2870.5|2864.5|2867.8|2861.8|83
1714370100000|2024-04-29 05:55:00|2870.3|2864.3|2877.3|2871.3|2878.5|2872.5|2870.3|2864.3|155
1714370400000|2024-04-29 06:00:00|2877|2871|2885.3|2879.3|2889.5|2883.5|2876.5|2870.5|152
1714370700000|2024-04-29 06:05:00|2885.5|2879.5|2888|2882|2888|2882|2883.5|2877.5|140
1714371000000|2024-04-29 06:10:00|2888.3|2882.3|2889.8|2883.8|2890.5|2884.5|2886.9|2880.9|108
1714371300000|2024-04-29 06:15:00|2889.5|2883.5|2886.3|2880.3|2889.8|2883.8|2884|2878|118
1714371600000|2024-04-29 06:20:00|2886.1|2880.1|2880.5|2874.5|2888.8|2882.8|2878.8|2872.8|134
1714371900000|2024-04-29 06:25:00|2880.3|2874.3|2879.8|2873.8|2884.1|2878.1|2878.8|2872.8|142
1714372200000|2024-04-29 06:30:00|2879.5|2873.5|2878.1|2872.1|2880|2874|2876.3|2870.3|101
1714372500000|2024-04-29 06:35:00|2877.9|2871.9|2875.9|2869.9|2878.3|2872.3|2875.5|2869.5|155
1714372800000|2024-04-29 06:40:00|2875.8|2869.8|2870.8|2864.8|2875.8|2869.8|2870.5|2864.5|155
1714373100000|2024-04-29 06:45:00|2871|2865|2871.5|2865.5|2873|2867|2869.5|2863.5|123
1714373400000|2024-04-29 06:50:00|2871.3|2865.3|2872.8|2866.8|2873.3|2867.3|2870.8|2864.8|120
1714373700000|2024-04-29 06:55:00|2872.9|2866.9|2873.1|2867.1|2875.9|2869.9|2872.1|2866.1|87
1714374000000|2024-04-29 07:00:00|2870.8|2864.8|2873.3|2867.3|2876.1|2870.1|2870.4|2864.4|107
1714374300000|2024-04-29 07:05:00|2873.5|2867.5|2865.5|2859.5|2873.8|2867.8|2860.6|2854.6|130
1714374600000|2024-04-29 07:10:00|2865.8|2859.8|2864.1|2858.1|2867.5|2861.5|2861|2855|153
1714374900000|2024-04-29 07:15:00|2864.6|2858.6|2862.4|2856.4|2865.6|2859.6|2861.9|2855.9|74
1714375200000|2024-04-29 07:20:00|2862.1|2856.1|2871.4|2865.4|2871.6|2865.6|2861.9|2855.9|79
1714375500000|2024-04-29 07:25:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2868.9|2862.9|60
1714375800000|2024-04-29 07:30:00|2872.6|2866.6|2874.4|2868.4|2877.9|2871.9|2871.6|2865.6|74
1714376100000|2024-04-29 07:35:00|2874.6|2868.6|2878.9|2872.9|2879.4|2873.4|2873.1|2867.1|71
1714376400000|2024-04-29 07:40:00|2878.6|2872.6|2876.1|2870.1|2879.1|2873.1|2875.9|2869.9|25
1714376700000|2024-04-29 07:45:00|2875.9|2869.9|2878.1|2872.1|2879.4|2873.4|2875.9|2869.9|45
1714377000000|2024-04-29 07:50:00|2877.9|2871.9|2879.4|2873.4|2880.6|2874.6|2877.1|2871.1|34
1714377300000|2024-04-29 07:55:00|2879.6|2873.6|2878.9|2872.9|2879.6|2873.6|2877.9|2871.9|25
1714377600000|2024-04-29 08:00:00|2878.6|2872.6|2880.4|2874.4|2883.6|2877.6|2878.1|2872.1|78
1714377900000|2024-04-29 08:05:00|2880.1|2874.1|2874.6|2868.6|2880.4|2874.4|2874.4|2868.4|40
1714378200000|2024-04-29 08:10:00|2874.9|2868.9|2873.9|2867.9|2875.1|2869.1|2872.9|2866.9|36
1714378500000|2024-04-29 08:15:00|2873.4|2867.4|2870.9|2864.9|2874.4|2868.4|2870.9|2864.9|39
1714378800000|2024-04-29 08:20:00|2870.6|2864.6|2873.9|2867.9|2874.4|2868.4|2870.4|2864.4|52
1714379100000|2024-04-29 08:25:00|2873.6|2867.6|2875.9|2869.9|2876.9|2870.9|2873.6|2867.6|51
1714379400000|2024-04-29 08:30:00|2876.1|2870.1|2876.4|2870.4|2878.4|2872.4|2875.9|2869.9|40
1714379700000|2024-04-29 08:35:00|2876.6|2870.6|2878.1|2872.1|2878.1|2872.1|2876.4|2870.4|22
1714380000000|2024-04-29 08:40:00|2878.4|2872.4|2880.1|2874.1|2880.1|2874.1|2878.1|2872.1|14
1714380300000|2024-04-29 08:45:00|2880.4|2874.4|2882.1|2876.1|2882.4|2876.4|2880.4|2874.4|33
1714380600000|2024-04-29 08:50:00|2882.4|2876.4|2886.1|2880.1|2886.1|2880.1|2882.1|2876.1|43
1714380900000|2024-04-29 08:55:00|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2883.6|2877.6|39
1714381200000|2024-04-29 09:00:00|2885.6|2879.6|2882.6|2876.6|2886.6|2880.6|2882.6|2876.6|37
1714381500000|2024-04-29 09:05:00|2882.4|2876.4|2882.1|2876.1|2882.6|2876.6|2880.1|2874.1|42
1714381800000|2024-04-29 09:10:00|2881.9|2875.9|2881.9|2875.9|2884.6|2878.6|2881.4|2875.4|33
1714382100000|2024-04-29 09:15:00|2882.1|2876.1|2882.4|2876.4|2883.1|2877.1|2880.4|2874.4|31
1714382400000|2024-04-29 09:20:00|2882.6|2876.6|2882.9|2876.9|2883.4|2877.4|2882.4|2876.4|18
1714382700000|2024-04-29 09:25:00|2882.6|2876.6|2884.6|2878.6|2885.6|2879.6|2881.1|2875.1|32
1714383000000|2024-04-29 09:30:00|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2883.6|2877.6|36
1714383300000|2024-04-29 09:35:00|2884.4|2878.4|2881.1|2875.1|2884.9|2878.9|2881.1|2875.1|42
1714383600000|2024-04-29 09:40:00|2881.4|2875.4|2879.6|2873.6|2882.4|2876.4|2879.4|2873.4|47
1714383900000|2024-04-29 09:45:00|2880.1|2874.1|2880.1|2874.1|2880.6|2874.6|2879.1|2873.1|24
1714384200000|2024-04-29 09:50:00|2880.4|2874.4|2881.4|2875.4|2882.6|2876.6|2880.1|2874.1|27
1714384500000|2024-04-29 09:55:00|2881.6|2875.6|2882.6|2876.6|2882.6|2876.6|2880.1|2874.1|24
1714384800000|2024-04-29 10:00:00|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.6|2876.6|10
1714385100000|2024-04-29 10:05:00|2884.4|2878.4|2884.6|2878.6|2885.1|2879.1|2884.1|2878.1|12
1714385400000|2024-04-29 10:10:00|2884.4|2878.4|2882.6|2876.6|2884.4|2878.4|2881.9|2875.9|15
1714385700000|2024-04-29 10:15:00|2882.4|2876.4|2882.6|2876.6|2884.9|2878.9|2882.4|2876.4|27
1714386000000|2024-04-29 10:20:00|2882.9|2876.9|2883.9|2877.9|2884.6|2878.6|2882.1|2876.1|27
1714386300000|2024-04-29 10:25:00|2883.6|2877.6|2881.6|2875.6|2883.6|2877.6|2881.4|2875.4|25
1714386600000|2024-04-29 10:30:00|2881.1|2875.1|2882.9|2876.9|2882.9|2876.9|2881.1|2875.1|14
1714386900000|2024-04-29 10:35:00|2882.6|2876.6|2880.9|2874.9|2882.6|2876.6|2880.9|2874.9|9
1714387200000|2024-04-29 10:40:00|2881.1|2875.1|2879.1|2873.1|2881.6|2875.6|2879.1|2873.1|14
1714387500000|2024-04-29 10:45:00|2879.4|2873.4|2878.6|2872.6|2880.6|2874.6|2878.4|2872.4|22
1714387800000|2024-04-29 10:50:00|2878.4|2872.4|2877.6|2871.6|2878.4|2872.4|2876.1|2870.1|15
1714388100000|2024-04-29 10:55:00|2877.9|2871.9|2878.6|2872.6|2878.9|2872.9|2877.6|2871.6|21
1714388400000|2024-04-29 11:00:00|2878.9|2872.9|2882.1|2876.1|2882.4|2876.4|2878.4|2872.4|35
1714388700000|2024-04-29 11:05:00|2882.6|2876.6|2881.9|2875.9|2882.9|2876.9|2878.9|2872.9|45
1714389000000|2024-04-29 11:10:00|2881.6|2875.6|2885.4|2879.4|2885.6|2879.6|2881.6|2875.6|30
1714389300000|2024-04-29 11:15:00|2885.6|2879.6|2890.6|2884.6|2890.6|2884.6|2885.6|2879.6|24
1714389600000|2024-04-29 11:20:00|2890.1|2884.1|2888.9|2882.9|2890.4|2884.4|2888.1|2882.1|31
1714389900000|2024-04-29 11:25:00|2888.4|2882.4|2889.4|2883.4|2889.9|2883.9|2888.4|2882.4|21
1714390200000|2024-04-29 11:30:00|2889.6|2883.6|2888.6|2882.6|2892.1|2886.1|2888.1|2882.1|50
1714390500000|2024-04-29 11:35:00|2888.9|2882.9|2892.1|2886.1|2892.4|2886.4|2888.4|2882.4|47
1714390800000|2024-04-29 11:40:00|2891.6|2885.6|2893.6|2887.6|2894.9|2888.9|2891.6|2885.6|59
1714391100000|2024-04-29 11:45:00|2892.9|2886.9|2896.4|2890.4|2896.9|2890.9|2892.6|2886.6|53
1714391400000|2024-04-29 11:50:00|2896.1|2890.1|2898.4|2892.4|2898.4|2892.4|2893.9|2887.9|44
1714391700000|2024-04-29 11:55:00|2898.6|2892.6|2900.4|2894.4|2900.4|2894.4|2895.1|2889.1|86
1714392000000|2024-04-29 12:00:00|2900.1|2894.1|2903.1|2897.1|2904.9|2898.9|2900.1|2894.1|66
1714392300000|2024-04-29 12:05:00|2902.9|2896.9|2906.4|2900.4|2906.4|2900.4|2902.4|2896.4|68
1714392600000|2024-04-29 12:10:00|2907.1|2901.1|2905.1|2899.1|2907.1|2901.1|2904|2898|66
1714392900000|2024-04-29 12:15:00|2905.4|2899.4|2905.4|2899.4|2906.6|2900.6|2904.1|2898.1|46
1714393200000|2024-04-29 12:20:00|2905.1|2899.1|2904.6|2898.6|2907.4|2901.4|2904.4|2898.4|44
1714393500000|2024-04-29 12:25:00|2904.4|2898.4|2909.1|2903.1|2909.5|2903.5|2903.1|2897.1|70
1714393800000|2024-04-29 12:30:00|2909.4|2903.4|2901.4|2895.4|2909.4|2903.4|2901.4|2895.4|73
1714394100000|2024-04-29 12:35:00|2901.1|2895.1|2899.9|2893.9|2901.6|2895.6|2898.9|2892.9|65
1714394400000|2024-04-29 12:40:00|2900.1|2894.1|2902.4|2896.4|2902.9|2896.9|2900.1|2894.1|54
1714394700000|2024-04-29 12:45:00|2902.1|2896.1|2902.6|2896.6|2903.9|2897.9|2901.9|2895.9|49
1714395000000|2024-04-29 12:50:00|2902.4|2896.4|2904.1|2898.1|2904.9|2898.9|2902.4|2896.4|44
1714395300000|2024-04-29 12:55:00|2904.4|2898.4|2905.9|2899.9|2906.6|2900.6|2903.1|2897.1|88
1714395600000|2024-04-29 13:00:00|2906.1|2900.1|2909.9|2903.9|2910.1|2904.1|2904.5|2898.5|230
1714395900000|2024-04-29 13:05:00|2910.4|2904.4|2907.9|2901.9|2910.4|2904.4|2906.4|2900.4|134
1714396200000|2024-04-29 13:10:00|2907.6|2901.6|2907.6|2901.6|2909.4|2903.4|2904.9|2898.9|111
1714396500000|2024-04-29 13:15:00|2907.9|2901.9|2909.4|2903.4|2909.9|2903.9|2906.4|2900.4|94
1714396800000|2024-04-29 13:20:00|2909.6|2903.6|2909.6|2903.6|2910.9|2904.9|2908.6|2902.6|50
1714397100000|2024-04-29 13:25:00|2909.9|2903.9|2920.4|2914.4|2924.6|2918.6|2909.1|2903.1|148
1714397400000|2024-04-29 13:30:00|2920.6|2914.6|2924.6|2918.6|2929.9|2923.9|2920.6|2914.6|190
1714397700000|2024-04-29 13:35:00|2924.9|2918.9|2917.6|2911.6|2925.1|2919.1|2915.4|2909.4|186
1714398000000|2024-04-29 13:40:00|2917.4|2911.4|2912.1|2906.1|2917.4|2911.4|2905.6|2899.6|170
1714398300000|2024-04-29 13:45:00|2912.4|2906.4|2913.9|2907.9|2915.6|2909.6|2910.6|2904.6|135
1714398600000|2024-04-29 13:50:00|2913.6|2907.6|2921.1|2915.1|2922.6|2916.6|2913.6|2907.6|146
1714398900000|2024-04-29 13:55:00|2920.9|2914.9|2921.1|2915.1|2922.1|2916.1|2918.9|2912.9|81
1714399200000|2024-04-29 14:00:00|2921.4|2915.4|2923.4|2917.4|2924.9|2918.9|2918.9|2912.9|131
1714399500000|2024-04-29 14:05:00|2923.6|2917.6|2928.1|2922.1|2929.1|2923.1|2917.1|2911.1|143
1714399800000|2024-04-29 14:10:00|2928.4|2922.4|2930.1|2924.1|2935.1|2929.1|2926.9|2920.9|197
1714400100000|2024-04-29 14:15:00|2930.6|2924.6|2931.6|2925.6|2934.4|2928.4|2928.6|2922.6|155
1714400400000|2024-04-29 14:20:00|2931.9|2925.9|2930.9|2924.9|2934.9|2928.9|2930.4|2924.4|104
1714400700000|2024-04-29 14:25:00|2930.6|2924.6|2932.4|2926.4|2934.1|2928.1|2928.4|2922.4|88
1714401000000|2024-04-29 14:30:00|2932.1|2926.1|2927.9|2921.9|2932.6|2926.6|2926.6|2920.6|147
1714401300000|2024-04-29 14:35:00|2927.6|2921.6|2929.4|2923.4|2929.9|2923.9|2924.9|2918.9|107
1714401600000|2024-04-29 14:40:00|2929.6|2923.6|2930.6|2924.6|2932.1|2926.1|2927.9|2921.9|85
1714401900000|2024-04-29 14:45:00|2930.4|2924.4|2927.6|2921.6|2932.1|2926.1|2927.4|2921.4|90
1714402200000|2024-04-29 14:50:00|2927.4|2921.4|2932.6|2926.6|2932.9|2926.9|2925.9|2919.9|84
1714402500000|2024-04-29 14:55:00|2932.9|2926.9|2931.9|2925.9|2934.9|2928.9|2929.9|2923.9|90
1714402800000|2024-04-29 15:00:00|2931.6|2925.6|2934.6|2928.6|2934.6|2928.6|2927.1|2921.1|114
1714403100000|2024-04-29 15:05:00|2934.9|2928.9|2927.4|2921.4|2935.4|2929.4|2927.1|2921.1|99
1714403400000|2024-04-29 15:10:00|2927.6|2921.6|2927.4|2921.4|2931.4|2925.4|2925.9|2919.9|106
1714403700000|2024-04-29 15:15:00|2927.6|2921.6|2931.6|2925.6|2931.6|2925.6|2925.4|2919.4|92
1714404000000|2024-04-29 15:20:00|2931.9|2925.9|2933.6|2927.6|2934.6|2928.6|2931.9|2925.9|68
1714404300000|2024-04-29 15:25:00|2933.4|2927.4|2941.4|2935.4|2942.4|2936.4|2933.1|2927.1|84
1714404600000|2024-04-29 15:30:00|2941.1|2935.1|2942.4|2936.4|2942.6|2936.6|2938.6|2932.6|77
1714404900000|2024-04-29 15:35:00|2942.6|2936.6|2948.1|2942.1|2949.6|2943.6|2942.6|2936.6|187
1714405200000|2024-04-29 15:40:00|2947.9|2941.9|2948.9|2942.9|2950.4|2944.4|2946.9|2940.9|104
1714405500000|2024-04-29 15:45:00|2948.6|2942.6|2946.1|2940.1|2948.6|2942.6|2943.4|2937.4|74
1714405800000|2024-04-29 15:50:00|2945.9|2939.9|2947.4|2941.4|2950.6|2944.6|2945.1|2939.1|83
1714406100000|2024-04-29 15:55:00|2947.6|2941.6|2952.1|2946.1|2952.1|2946.1|2947.1|2941.1|70
1714406400000|2024-04-29 16:00:00|2951.9|2945.9|2950.6|2944.6|2952.4|2946.4|2949.9|2943.9|46
1714406700000|2024-04-29 16:05:00|2950.4|2944.4|2948.4|2942.4|2951.1|2945.1|2948.4|2942.4|22
1714407000000|2024-04-29 16:10:00|2947.6|2941.6|2950.4|2944.4|2952.4|2946.4|2946.4|2940.4|39
1714407300000|2024-04-29 16:15:00|2950.1|2944.1|2952.1|2946.1|2953.1|2947.1|2949.9|2943.9|33
1714407600000|2024-04-29 16:20:00|2951.6|2945.6|2952.1|2946.1|2953.1|2947.1|2951.4|2945.4|48
1714407900000|2024-04-29 16:25:00|2951.9|2945.9|2954.4|2948.4|2955.1|2949.1|2951.9|2945.9|42
1714408200000|2024-04-29 16:30:00|2954.6|2948.6|2954.9|2948.9|2955.1|2949.1|2953.4|2947.4|39
1714408500000|2024-04-29 16:35:00|2954.6|2948.6|2955.9|2949.9|2957.4|2951.4|2954.6|2948.6|38
1714408800000|2024-04-29 16:40:00|2956.1|2950.1|2955.9|2949.9|2957.4|2951.4|2955.9|2949.9|29
1714409100000|2024-04-29 16:45:00|2955.6|2949.6|2957.1|2951.1|2957.4|2951.4|2955.6|2949.6|27
1714409400000|2024-04-29 16:50:00|2957.4|2951.4|2955.6|2949.6|2957.4|2951.4|2955.6|2949.6|65
1714409700000|2024-04-29 16:55:00|2955.4|2949.4|2954.8|2948.8|2956.8|2950.8|2954.8|2948.8|80
1714410000000|2024-04-29 17:00:00|2955|2949|2955|2949|2956|2950|2954.8|2948.8|10
1714410300000|2024-04-29 17:05:00|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2954.9|2948.9|6
1714410600000|2024-04-29 17:10:00|2955.6|2949.6|2955.3|2949.3|2955.8|2949.8|2952.8|2946.8|24
1714410900000|2024-04-29 17:15:00|2955|2949|2957.8|2951.8|2958.6|2952.6|2955|2949|33
1714411200000|2024-04-29 17:20:00|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|6
1714411500000|2024-04-29 17:25:00|2958|2952|2956.8|2950.8|2958.3|2952.3|2956.6|2950.6|17
1714411800000|2024-04-29 17:30:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|6
1714412100000|2024-04-29 17:35:00|2955.3|2949.3|2953.9|2947.9|2955.3|2949.3|2953.9|2947.9|6
1714412400000|2024-04-29 17:40:00|2953.8|2947.8|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|3
1714412700000|2024-04-29 17:45:00|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.6|2947.6|2
1714413000000|2024-04-29 17:50:00|2952|2946|2949.5|2943.5|2952.4|2946.4|2949.5|2943.5|7
1714413300000|2024-04-29 17:55:00|2949.3|2943.3|2957.8|2937.8|2957.8|2943.3|2949.3|2936.3|5
1714435200000|2024-04-30 00:00:00|2945.6|2939.6|2945|2939|2949|2943|2944.3|2938.3|18
1714435500000|2024-04-30 00:05:00|2945.3|2939.3|2944.8|2938.8|2945.9|2939.9|2942.5|2936.5|25
1714435800000|2024-04-30 00:10:00|2944.5|2938.5|2944|2938|2945.6|2939.6|2940.4|2934.4|32
1714436100000|2024-04-30 00:15:00|2943.8|2937.8|2944.8|2938.8|2945.5|2939.5|2941.9|2935.9|19
1714436400000|2024-04-30 00:20:00|2945|2939|2946.1|2940.1|2946.9|2940.9|2945|2939|14
1714436700000|2024-04-30 00:25:00|2946|2940|2948.3|2942.3|2948.5|2942.5|2946|2940|7
1714437000000|2024-04-30 00:30:00|2948.5|2942.5|2945.3|2939.3|2948.5|2942.5|2944.8|2938.8|18
1714437300000|2024-04-30 00:35:00|2945.5|2939.5|2943.5|2937.5|2946|2940|2943.5|2937.5|25
1714437600000|2024-04-30 00:40:00|2943.8|2937.8|2944.3|2938.3|2945|2939|2943.8|2937.8|7
1714437900000|2024-04-30 00:45:00|2944|2938|2944.8|2938.8|2945|2939|2944|2938|4
1714438200000|2024-04-30 00:50:00|2945|2939|2943|2937|2946.8|2940.8|2943|2937|16
1714438500000|2024-04-30 00:55:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|17
1714438800000|2024-04-30 01:00:00|2942.5|2936.5|2939.5|2933.5|2942.5|2936.5|2932.5|2926.5|218
1714439100000|2024-04-30 01:05:00|2939|2933|2938|2932|2941|2935|2936.8|2930.8|180
1714439400000|2024-04-30 01:10:00|2938.3|2932.3|2943|2937|2944.5|2938.5|2937|2931|150
1714439700000|2024-04-30 01:15:00|2943.3|2937.3|2949.5|2943.5|2949.8|2943.8|2942|2936|122
1714440000000|2024-04-30 01:20:00|2949.8|2943.8|2953.8|2947.8|2958.1|2952.1|2949.3|2943.3|170
1714440300000|2024-04-30 01:25:00|2953.5|2947.5|2962.8|2956.8|2964.8|2958.8|2953|2947|159
1714440600000|2024-04-30 01:30:00|2962.5|2956.5|2962|2956|2966|2960|2961.5|2955.5|119
1714440900000|2024-04-30 01:35:00|2961.8|2955.8|2960.5|2954.5|2965|2959|2957.5|2951.5|118
1714441200000|2024-04-30 01:40:00|2960.3|2954.3|2965.8|2959.8|2969.3|2963.3|2959.1|2953.1|182
1714441500000|2024-04-30 01:45:00|2966|2960|2965.8|2959.8|2971.3|2965.3|2964.8|2958.8|190
1714441800000|2024-04-30 01:50:00|2965.5|2959.5|2965.3|2959.3|2966.8|2960.8|2963.1|2957.1|165
1714442100000|2024-04-30 01:55:00|2965|2959|2974.8|2968.8|2976|2970|2963.6|2957.6|202
1714442400000|2024-04-30 02:00:00|2974.5|2968.5|2970.8|2964.8|2974.5|2968.5|2969.5|2963.5|159
1714442700000|2024-04-30 02:05:00|2970.5|2964.5|2974.5|2968.5|2975.5|2969.5|2968.3|2962.3|91
1714443000000|2024-04-30 02:10:00|2974.3|2968.3|2963|2957|2977.1|2971.1|2962.8|2956.8|149
1714443300000|2024-04-30 02:15:00|2962.8|2956.8|2965.5|2959.5|2967.5|2961.5|2962.8|2956.8|37
1714443600000|2024-04-30 02:20:00|2965.8|2959.8|2965|2959|2965.8|2959.8|2964.8|2958.8|22
1714443900000|2024-04-30 02:25:00|2964.8|2958.8|2961.6|2955.6|2964.8|2958.8|2961.6|2955.6|15
1714444200000|2024-04-30 02:30:00|2961.4|2955.4|2964.8|2958.8|2964.8|2958.8|2957|2951|167
1714444500000|2024-04-30 02:35:00|2964.5|2958.5|2955|2949|2964.5|2958.5|2953.9|2947.9|108
1714444800000|2024-04-30 02:40:00|2954.8|2948.8|2959.3|2953.3|2960.8|2954.8|2954.8|2948.8|122
1714445100000|2024-04-30 02:45:00|2959|2953|2956.8|2950.8|2960|2954|2955.8|2949.8|62
1714445400000|2024-04-30 02:50:00|2956.5|2950.5|2966.4|2960.4|2967.8|2961.8|2955.8|2949.8|116
1714445700000|2024-04-30 02:55:00|2966.3|2960.3|2966.8|2960.8|2968.5|2962.5|2965.3|2959.3|64
1714446000000|2024-04-30 03:00:00|2966.5|2960.5|2968.3|2962.3|2970.5|2964.5|2966.5|2960.5|51
1714446300000|2024-04-30 03:05:00|2968|2962|2965.8|2959.8|2968.3|2962.3|2965|2959|66
1714446600000|2024-04-30 03:10:00|2965.5|2959.5|2962.5|2956.5|2965.8|2959.8|2961.9|2955.9|64
1714446900000|2024-04-30 03:15:00|2962.8|2956.8|2960.9|2954.9|2963.5|2957.5|2959.4|2953.4|58
1714447200000|2024-04-30 03:20:00|2960.5|2954.5|2955.8|2949.8|2960.5|2954.5|2955.8|2949.8|92
1714447500000|2024-04-30 03:25:00|2955.5|2949.5|2956.8|2950.8|2958|2952|2950.3|2944.3|132
1714447800000|2024-04-30 03:30:00|2957|2951|2959.8|2953.8|2959.8|2953.8|2956.8|2950.8|26
1714448100000|2024-04-30 03:35:00|2960|2954|2958.3|2952.3|2960.5|2954.5|2958.3|2952.3|27
1714448400000|2024-04-30 03:40:00|2958.5|2952.5|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|10
1714448700000|2024-04-30 03:45:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1714449000000|2024-04-30 03:50:00|2958.6|2952.6|2958|2952|2958.6|2952.6|2957.3|2951.3|5
1714449300000|2024-04-30 03:55:00|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|3
1714449600000|2024-04-30 04:00:00|2958.5|2952.5|2959.5|2953.5|2959.9|2953.9|2958.3|2952.3|10
1714449900000|2024-04-30 04:05:00|2959.8|2953.8|2960|2954|2961.3|2955.3|2959.8|2953.8|15
1714450200000|2024-04-30 04:10:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|5
1714450500000|2024-04-30 04:15:00|2959.5|2953.5|2956.5|2950.5|2959.8|2953.8|2956.1|2950.1|20
1714450800000|2024-04-30 04:20:00|2956.3|2950.3|2956|2950|2956.5|2950.5|2954.8|2948.8|29
1714451100000|2024-04-30 04:25:00|2955.8|2949.8|2956.8|2950.8|2959.6|2953.6|2955|2949|30
1714451400000|2024-04-30 04:30:00|2957|2951|2956|2950|2957.3|2951.3|2956|2950|13
1714451700000|2024-04-30 04:35:00|2956.3|2950.3|2955.1|2949.1|2956.3|2950.3|2955|2949|19
1714452000000|2024-04-30 04:40:00|2955.4|2949.4|2960|2954|2960.5|2954.5|2955.1|2949.1|23
1714452300000|2024-04-30 04:45:00|2959.5|2953.5|2960|2954|2960.5|2954.5|2959.5|2953.5|8
1714452600000|2024-04-30 04:50:00|2958.9|2952.9|2950.8|2944.8|2958.9|2952.9|2939.8|2933.8|142
1714452900000|2024-04-30 04:55:00|2951|2945|2951.8|2945.8|2954|2948|2950.8|2944.8|46
1714453200000|2024-04-30 05:00:00|2951.3|2945.3|2951.3|2945.3|2953.5|2947.5|2949.8|2943.8|31
1714453500000|2024-04-30 05:05:00|2951.5|2945.5|2952|2946|2953|2947|2951.5|2945.5|47
1714453800000|2024-04-30 05:10:00|2951.8|2945.8|2950.5|2944.5|2952.3|2946.3|2950|2944|26
1714454100000|2024-04-30 05:15:00|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|22
1714454400000|2024-04-30 05:20:00|2950.3|2944.3|2946.5|2940.5|2951|2945|2944.8|2938.8|27
1714454700000|2024-04-30 05:25:00|2946.8|2940.8|2949.3|2943.3|2950|2944|2946.8|2940.8|27
1714455000000|2024-04-30 05:30:00|2949|2943|2943.5|2937.5|2949|2943|2937.6|2931.6|206
1714455300000|2024-04-30 05:35:00|2943.8|2937.8|2937.3|2931.3|2944.8|2938.8|2934.9|2928.9|148
1714455600000|2024-04-30 05:40:00|2937|2931|2931.3|2925.3|2937.8|2931.8|2931|2925|109
1714455900000|2024-04-30 05:45:00|2931.5|2925.5|2928.8|2922.8|2933.3|2927.3|2928|2922|117
1714456200000|2024-04-30 05:50:00|2928.6|2922.6|2925.6|2919.6|2931.8|2925.8|2925.5|2919.5|152
1714456500000|2024-04-30 05:55:00|2924.4|2918.4|2934.3|2928.3|2935.8|2929.8|2923.8|2917.8|112
1714456800000|2024-04-30 06:00:00|2934|2928|2936.5|2930.5|2938.3|2932.3|2934|2928|73
1714457100000|2024-04-30 06:05:00|2936.3|2930.3|2933.9|2927.9|2937.5|2931.5|2933.9|2927.9|80
1714457400000|2024-04-30 06:10:00|2934.3|2928.3|2935.3|2929.3|2936.8|2930.8|2933.8|2927.8|65
1714457700000|2024-04-30 06:15:00|2935|2929|2939.3|2933.3|2940.3|2934.3|2935|2929|102
1714458000000|2024-04-30 06:20:00|2939.5|2933.5|2936.8|2930.8|2939.5|2933.5|2936.5|2930.5|61
1714458300000|2024-04-30 06:25:00|2936.5|2930.5|2938.8|2932.8|2938.8|2932.8|2932|2926|71
1714458600000|2024-04-30 06:30:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2937.8|2931.8|64
1714458900000|2024-04-30 06:35:00|2939.8|2933.8|2947|2941|2948.3|2942.3|2939.5|2933.5|77
1714459200000|2024-04-30 06:40:00|2947.3|2941.3|2947|2941|2947.5|2941.5|2945|2939|93
1714459500000|2024-04-30 06:45:00|2946.8|2940.8|2954.3|2948.3|2954.8|2948.8|2945.5|2939.5|101
1714459800000|2024-04-30 06:50:00|2954|2948|2956.8|2950.8|2957.1|2951.1|2949|2943|126
1714460100000|2024-04-30 06:55:00|2956.5|2950.5|2945.3|2939.3|2958.4|2952.4|2945.3|2939.3|114
1714460400000|2024-04-30 07:00:00|2947|2941|2950.4|2944.4|2954.5|2948.5|2946.3|2940.3|118
1714460700000|2024-04-30 07:05:00|2950.1|2944.1|2947.1|2941.1|2951.1|2945.1|2943.9|2937.9|112
1714461000000|2024-04-30 07:10:00|2947.4|2941.4|2951.1|2945.1|2951.9|2945.9|2947.4|2941.4|72
1714461300000|2024-04-30 07:15:00|2951.4|2945.4|2946.4|2940.4|2953.9|2947.9|2946.4|2940.4|57
1714461600000|2024-04-30 07:20:00|2946.3|2940.3|2935.1|2929.1|2946.3|2940.3|2934.6|2928.6|86
1714461900000|2024-04-30 07:25:00|2935.4|2929.4|2930.9|2924.9|2936.6|2930.6|2924.9|2918.9|100
1714462200000|2024-04-30 07:30:00|2931.1|2925.1|2933.4|2927.4|2937.9|2931.9|2931.1|2925.1|53
1714462500000|2024-04-30 07:35:00|2933.1|2927.1|2930.6|2924.6|2933.1|2927.1|2927.9|2921.9|84
1714462800000|2024-04-30 07:40:00|2930.4|2924.4|2932.9|2926.9|2934.9|2928.9|2930.4|2924.4|40
1714463100000|2024-04-30 07:45:00|2933.1|2927.1|2932.4|2926.4|2933.4|2927.4|2928.1|2922.1|55
1714463400000|2024-04-30 07:50:00|2932.6|2926.6|2932.6|2926.6|2936.6|2930.6|2932.4|2926.4|40
1714463700000|2024-04-30 07:55:00|2931.9|2925.9|2931.1|2925.1|2934.4|2928.4|2930.1|2924.1|50
1714464000000|2024-04-30 08:00:00|2931.6|2925.6|2928.1|2922.1|2934.4|2928.4|2917.9|2911.9|145
1714464300000|2024-04-30 08:05:00|2927.9|2921.9|2936.4|2930.4|2936.9|2930.9|2926.4|2920.4|80
1714464600000|2024-04-30 08:10:00|2936.1|2930.1|2932.6|2926.6|2936.9|2930.9|2932.4|2926.4|52
1714464900000|2024-04-30 08:15:00|2932.9|2926.9|2931.6|2925.6|2936.9|2930.9|2931.1|2925.1|66
1714465200000|2024-04-30 08:20:00|2931.9|2925.9|2932.6|2926.6|2933.9|2927.9|2930.4|2924.4|60
1714465500000|2024-04-30 08:25:00|2932.9|2926.9|2931.6|2925.6|2933.1|2927.1|2930.6|2924.6|20
1714465800000|2024-04-30 08:30:00|2931.9|2925.9|2938.6|2932.6|2938.6|2932.6|2931.9|2925.9|37
1714466100000|2024-04-30 08:35:00|2938.9|2932.9|2933.4|2927.4|2940.4|2934.4|2932.9|2926.9|74
1714466400000|2024-04-30 08:40:00|2933.6|2927.6|2927.6|2921.6|2933.9|2927.9|2926.4|2920.4|69
1714466700000|2024-04-30 08:45:00|2927.9|2921.9|2931.4|2925.4|2931.6|2925.6|2927.1|2921.1|56
1714467000000|2024-04-30 08:50:00|2931.6|2925.6|2929.6|2923.6|2932.6|2926.6|2926.1|2920.1|75
1714467300000|2024-04-30 08:55:00|2929.9|2923.9|2929.4|2923.4|2931.1|2925.1|2927.4|2921.4|52
1714467600000|2024-04-30 09:00:00|2929.1|2923.1|2932.1|2926.1|2933.6|2927.6|2929.1|2923.1|52
1714467900000|2024-04-30 09:05:00|2932.4|2926.4|2934.4|2928.4|2934.4|2928.4|2931.9|2925.9|23
1714468200000|2024-04-30 09:10:00|2935.1|2929.1|2935.1|2929.1|2935.4|2929.4|2931.4|2925.4|43
1714468500000|2024-04-30 09:15:00|2935.4|2929.4|2934.1|2928.1|2935.4|2929.4|2933.4|2927.4|23
1714468800000|2024-04-30 09:20:00|2933.9|2927.9|2932.6|2926.6|2933.9|2927.9|2932.4|2926.4|25
1714469100000|2024-04-30 09:25:00|2932.4|2926.4|2935.1|2929.1|2935.1|2929.1|2930.4|2924.4|32
1714469400000|2024-04-30 09:30:00|2934.9|2928.9|2934.6|2928.6|2935.4|2929.4|2934.4|2928.4|23
1714469700000|2024-04-30 09:35:00|2934.9|2928.9|2932.1|2926.1|2935.4|2929.4|2932.1|2926.1|29
1714470000000|2024-04-30 09:40:00|2931.9|2925.9|2932.1|2926.1|2933.4|2927.4|2931.1|2925.1|33
1714470300000|2024-04-30 09:45:00|2932.6|2926.6|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|11
1714470600000|2024-04-30 09:50:00|2933.1|2927.1|2933.9|2927.9|2935.1|2929.1|2932.6|2926.6|30
1714470900000|2024-04-30 09:55:00|2933.4|2927.4|2933.4|2927.4|2933.9|2927.9|2932.1|2926.1|24
1714471200000|2024-04-30 10:00:00|2933.6|2927.6|2933.9|2927.9|2934.1|2928.1|2932.6|2926.6|14
1714471500000|2024-04-30 10:05:00|2933.6|2927.6|2933.6|2927.6|2935.4|2929.4|2932.9|2926.9|22
1714471800000|2024-04-30 10:10:00|2933.4|2927.4|2929.1|2923.1|2933.4|2927.4|2928.4|2922.4|30
1714472100000|2024-04-30 10:15:00|2928.9|2922.9|2931.9|2925.9|2931.9|2925.9|2928.6|2922.6|40
1714472400000|2024-04-30 10:20:00|2932.1|2926.1|2929.9|2923.9|2932.1|2926.1|2929.9|2923.9|10
1714472700000|2024-04-30 10:25:00|2930.1|2924.1|2932.1|2926.1|2932.1|2926.1|2928.4|2922.4|31
1714473000000|2024-04-30 10:30:00|2931.9|2925.9|2925.9|2919.9|2931.9|2925.9|2925.6|2919.6|60
1714473300000|2024-04-30 10:35:00|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2924.4|2918.4|46
1714473600000|2024-04-30 10:40:00|2925.9|2919.9|2921.9|2915.9|2926.6|2920.6|2921.6|2915.6|43
1714473900000|2024-04-30 10:45:00|2922.1|2916.1|2923.6|2917.6|2924.9|2918.9|2921.6|2915.6|28
1714474200000|2024-04-30 10:50:00|2923.9|2917.9|2923.1|2917.1|2925.4|2919.4|2921.6|2915.6|28
1714474500000|2024-04-30 10:55:00|2923.4|2917.4|2923.9|2917.9|2924.6|2918.6|2922.6|2916.6|30
1714474800000|2024-04-30 11:00:00|2923.6|2917.6|2920.9|2914.9|2924.4|2918.4|2919.4|2913.4|51
1714475100000|2024-04-30 11:05:00|2921.4|2915.4|2926.1|2920.1|2926.1|2920.1|2921.4|2915.4|47
1714475400000|2024-04-30 11:10:00|2926.4|2920.4|2925.9|2919.9|2927.1|2921.1|2923.9|2917.9|48
1714475700000|2024-04-30 11:15:00|2926.1|2920.1|2925.1|2919.1|2926.6|2920.6|2924.4|2918.4|29
1714476000000|2024-04-30 11:20:00|2925.4|2919.4|2928.1|2922.1|2928.6|2922.6|2925.4|2919.4|32
1714476300000|2024-04-30 11:25:00|2928.4|2922.4|2931.1|2925.1|2932.9|2926.9|2928.4|2922.4|24
1714476600000|2024-04-30 11:30:00|2931.4|2925.4|2929.4|2923.4|2932.4|2926.4|2927.1|2921.1|49
1714476900000|2024-04-30 11:35:00|2929.6|2923.6|2930.4|2924.4|2930.6|2924.6|2928.6|2922.6|53
1714477200000|2024-04-30 11:40:00|2930.6|2924.6|2932.9|2926.9|2935.1|2929.1|2929.4|2923.4|42
1714477500000|2024-04-30 11:45:00|2933.1|2927.1|2930.4|2924.4|2935.1|2929.1|2927.4|2921.4|63
1714477800000|2024-04-30 11:50:00|2930.6|2924.6|2935.4|2929.4|2935.6|2929.6|2929.1|2923.1|82
1714478100000|2024-04-30 11:55:00|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2932.6|2926.6|38
1714478400000|2024-04-30 12:00:00|2935.4|2929.4|2936.1|2930.1|2936.6|2930.6|2935.1|2929.1|57
1714478700000|2024-04-30 12:05:00|2936.4|2930.4|2935.1|2929.1|2936.4|2930.4|2933.1|2927.1|48
1714479000000|2024-04-30 12:10:00|2935.4|2929.4|2933.9|2927.9|2935.4|2929.4|2929.6|2923.6|79
1714479300000|2024-04-30 12:15:00|2934.1|2928.1|2928.4|2922.4|2934.1|2928.1|2928.4|2922.4|80
1714479600000|2024-04-30 12:20:00|2928.9|2922.9|2926.6|2920.6|2929.9|2923.9|2925.9|2919.9|55
1714479900000|2024-04-30 12:25:00|2926.4|2920.4|2916.4|2910.4|2926.4|2920.4|2915.9|2909.9|78
1714480200000|2024-04-30 12:30:00|2916.1|2910.1|2918.4|2912.4|2918.4|2912.4|2911.1|2905.1|162
1714480500000|2024-04-30 12:35:00|2918.1|2912.1|2904.6|2898.6|2918.9|2912.9|2904.1|2898.1|131
1714480800000|2024-04-30 12:40:00|2904.1|2898.1|2909.4|2903.4|2911.1|2905.1|2901.9|2895.9|128
1714481100000|2024-04-30 12:45:00|2909.9|2903.9|2910.9|2904.9|2916.4|2910.4|2909.9|2903.9|92
1714481400000|2024-04-30 12:50:00|2910.6|2904.6|2899|2893|2911.4|2905.4|2894.9|2888.9|103
1714481700000|2024-04-30 12:55:00|2899.3|2893.3|2896.4|2890.4|2902.1|2896.1|2892.1|2886.1|151
1714482000000|2024-04-30 13:00:00|2896.6|2890.6|2897.6|2891.6|2905.4|2899.4|2896.6|2890.6|151
1714482300000|2024-04-30 13:05:00|2897.4|2891.4|2898.6|2892.6|2901.1|2895.1|2895.4|2889.4|162
1714482600000|2024-04-30 13:10:00|2898.4|2892.4|2890.1|2884.1|2900.1|2894.1|2886.4|2880.4|114
1714482900000|2024-04-30 13:15:00|2889.4|2883.4|2869.9|2863.9|2890.9|2884.9|2868.3|2862.3|132
1714483200000|2024-04-30 13:20:00|2868.6|2862.6|2851.1|2845.1|2881.9|2875.9|2850.9|2844.9|154
1714483500000|2024-04-30 13:25:00|2853.3|2847.3|2848.6|2842.6|2854|2848|2838.3|2832.3|136
1714483800000|2024-04-30 13:30:00|2848.5|2842.5|2850.4|2844.4|2864.1|2858.1|2846.9|2840.9|177
1714484100000|2024-04-30 13:35:00|2850.1|2844.1|2836.6|2830.6|2853.9|2847.9|2832.6|2826.6|192
1714484400000|2024-04-30 13:40:00|2836.9|2830.9|2856.1|2850.1|2857.4|2851.4|2835.1|2829.1|152
1714484700000|2024-04-30 13:45:00|2856.6|2850.6|2850.4|2844.4|2858.1|2852.1|2849.9|2843.9|111
1714485000000|2024-04-30 13:50:00|2850.1|2844.1|2842.1|2836.1|2850.6|2844.6|2841.9|2835.9|75
1714485300000|2024-04-30 13:55:00|2842.4|2836.4|2837.4|2831.4|2846.9|2840.9|2836.4|2830.4|126
1714485600000|2024-04-30 14:00:00|2837.6|2831.6|2840|2834|2841.9|2835.9|2835.6|2829.6|137
1714485900000|2024-04-30 14:05:00|2840.5|2834.5|2850.5|2844.5|2857.8|2851.8|2840.5|2834.5|134
1714486200000|2024-04-30 14:10:00|2850.8|2844.8|2846.5|2840.5|2851.8|2845.8|2846.5|2840.5|121
1714486500000|2024-04-30 14:15:00|2846.8|2840.8|2859.3|2853.3|2860.3|2854.3|2846.8|2840.8|122
1714486800000|2024-04-30 14:20:00|2859|2853|2855.9|2849.9|2865.3|2859.3|2855.8|2849.8|108
1714487100000|2024-04-30 14:25:00|2856.1|2850.1|2854.5|2848.5|2856.1|2850.1|2849.3|2843.3|132
1714487400000|2024-04-30 14:30:00|2855.8|2849.8|2852.8|2846.8|2856.4|2850.4|2851.5|2845.5|120
1714487700000|2024-04-30 14:35:00|2852.5|2846.5|2858.8|2852.8|2859.5|2853.5|2851|2845|88
1714488000000|2024-04-30 14:40:00|2858.5|2852.5|2854.8|2848.8|2860.3|2854.3|2853.3|2847.3|56
1714488300000|2024-04-30 14:45:00|2855|2849|2855.5|2849.5|2859.3|2853.3|2854.8|2848.8|95
1714488600000|2024-04-30 14:50:00|2855.3|2849.3|2864|2858|2867.3|2861.3|2855|2849|128
1714488900000|2024-04-30 14:55:00|2864.3|2858.3|2860.3|2854.3|2867.8|2861.8|2859.8|2853.8|180
1714489200000|2024-04-30 15:00:00|2860.5|2854.5|2872|2866|2872.4|2866.4|2859.5|2853.5|156
1714489500000|2024-04-30 15:05:00|2872.3|2866.3|2880.5|2874.5|2885.9|2879.9|2872.3|2866.3|131
1714489800000|2024-04-30 15:10:00|2881.1|2875.1|2884|2878|2884|2878|2877.9|2871.9|120
1714490100000|2024-04-30 15:15:00|2884.4|2878.4|2898.3|2892.3|2898.3|2892.3|2882.5|2876.5|170
1714490400000|2024-04-30 15:20:00|2898.5|2892.5|2908.9|2902.9|2910.8|2904.8|2889.8|2883.8|185
1714490700000|2024-04-30 15:25:00|2908.3|2902.3|2926.5|2920.5|2927.4|2921.4|2904.8|2898.8|187
1714491000000|2024-04-30 15:30:00|2927|2921|2915.5|2909.5|2927|2921|2912|2906|150
1714491300000|2024-04-30 15:35:00|2915.3|2909.3|2929.5|2923.5|2934.5|2928.5|2915.3|2909.3|293
1714491600000|2024-04-30 15:40:00|2928.6|2922.6|2927.1|2921.1|2930.3|2924.3|2926|2920|95
1714491900000|2024-04-30 15:45:00|2927.3|2921.3|2920.3|2914.3|2929.3|2923.3|2920|2914|81
1714492200000|2024-04-30 15:50:00|2920|2914|2915|2909|2920.8|2914.8|2914.8|2908.8|65
1714492500000|2024-04-30 15:55:00|2915.5|2909.5|2915|2909|2916.4|2910.4|2914.8|2908.8|32
1714492800000|2024-04-30 16:00:00|2916.1|2910.1|2917.4|2911.4|2918.8|2912.8|2916.1|2910.1|22
1714493100000|2024-04-30 16:05:00|2917|2911|2915.3|2909.3|2917.3|2911.3|2914.8|2908.8|18
1714493400000|2024-04-30 16:10:00|2915|2909|2911.8|2905.8|2915.3|2909.3|2911.4|2905.4|14
1714493700000|2024-04-30 16:15:00|2911.6|2905.6|2912|2906|2912.3|2906.3|2911.6|2905.6|8
1714494000000|2024-04-30 16:20:00|2911.6|2905.6|2901.8|2895.8|2911.6|2905.6|2901.8|2895.8|29
1714494300000|2024-04-30 16:25:00|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1714494600000|2024-04-30 16:30:00|2900.5|2894.5|2896.9|2890.9|2900.5|2894.5|2891.8|2885.8|24
1714494900000|2024-04-30 16:35:00|2896.8|2890.8|2901.4|2895.4|2901.4|2895.4|2896.3|2890.3|23
1714495200000|2024-04-30 16:40:00|2901.5|2895.5|2899|2893|2902.5|2896.5|2897.8|2891.8|25
1714495500000|2024-04-30 16:45:00|2899.5|2893.5|2901.1|2895.1|2901.1|2895.1|2899.5|2893.5|28
1714495800000|2024-04-30 16:50:00|2900.8|2894.8|2902.3|2896.3|2902.3|2896.3|2900.3|2894.3|14
1714496100000|2024-04-30 16:55:00|2903.4|2897.4|2903.1|2897.1|2904.1|2898.1|2901.1|2895.1|58
1714496400000|2024-04-30 17:00:00|2903.4|2897.4|2903.9|2897.9|2907.4|2901.4|2902.5|2896.5|36
1714496700000|2024-04-30 17:05:00|2903.6|2897.6|2901.6|2895.6|2903.8|2897.8|2900.9|2894.9|15
1714497000000|2024-04-30 17:10:00|2901.1|2895.1|2901|2895|2901.1|2895.1|2900.8|2894.8|5
1714497300000|2024-04-30 17:15:00|2901.3|2895.3|2901.1|2895.1|2901.3|2895.3|2900.3|2894.3|9
1714497900000|2024-04-30 17:25:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.8|2893.8|9
1714498200000|2024-04-30 17:30:00|2900.3|2894.3|2899.9|2893.9|2901.1|2895.1|2898.4|2892.4|21
1714498500000|2024-04-30 17:35:00|2899.5|2893.5|2900.3|2894.3|2900.4|2894.4|2897.9|2891.9|17
1714498800000|2024-04-30 17:40:00|2900|2894|2899.9|2893.9|2900|2894|2899.4|2893.4|9
1714499100000|2024-04-30 17:45:00|2899.6|2893.6|2899.5|2893.5|2899.9|2893.9|2899.4|2893.4|24
1714499400000|2024-04-30 17:50:00|2899.4|2893.4|2899.9|2893.9|2900.5|2894.5|2899.4|2893.4|11
1714499700000|2024-04-30 17:55:00|2900.5|2894.5|2915.5|2895.5|2917|2897|2899.9|2887.8|21
1714521600000|2024-05-01 00:00:00|2897|2891|2900.6|2894.6|2901|2895|2897|2891|32
1714521900000|2024-05-01 00:05:00|2900.8|2894.8|2895|2889|2901|2895|2894.8|2888.8|30
1714522200000|2024-05-01 00:10:00|2894.8|2888.8|2893.1|2887.1|2895.1|2889.1|2888.6|2882.6|35
1714522500000|2024-05-01 00:15:00|2893.4|2887.4|2890.1|2884.1|2894|2888|2890.1|2884.1|20
1714522800000|2024-05-01 00:20:00|2889.8|2883.8|2886.6|2880.6|2889.8|2883.8|2886.6|2880.6|23
1714523100000|2024-05-01 00:25:00|2887|2881|2891.4|2885.4|2891.4|2885.4|2886.5|2880.5|22
1714523400000|2024-05-01 00:30:00|2891.1|2885.1|2892.4|2886.4|2892.4|2886.4|2891.1|2885.1|7
1714523700000|2024-05-01 00:35:00|2892.1|2886.1|2891.9|2885.9|2893|2887|2891.1|2885.1|14
1714524000000|2024-05-01 00:40:00|2891.6|2885.6|2887.5|2881.5|2891.6|2885.6|2887.5|2881.5|18
1714524300000|2024-05-01 00:45:00|2887.4|2881.4|2887.5|2881.5|2887.8|2881.8|2887.4|2881.4|9
1714524600000|2024-05-01 00:50:00|2887.3|2881.3|2889.6|2883.6|2890.5|2884.5|2887|2881|12
1714524900000|2024-05-01 00:55:00|2889.4|2883.4|2889|2883|2889.4|2883.4|2888.4|2882.4|6
1714525200000|2024-05-01 01:00:00|2888.8|2882.8|2890.8|2884.8|2891|2885|2888.8|2882.8|16
1714525500000|2024-05-01 01:05:00|2890.6|2884.6|2890.4|2884.4|2891.8|2885.8|2890.4|2884.4|9
1714525800000|2024-05-01 01:10:00|2890.1|2884.1|2888.8|2882.8|2890.1|2884.1|2888.8|2882.8|11
1714526100000|2024-05-01 01:15:00|2888.6|2882.6|2886|2880|2888.6|2882.6|2886|2880|20
1714526400000|2024-05-01 01:20:00|2885.8|2879.8|2884.9|2878.9|2886.5|2880.5|2884.9|2878.9|16
1714526700000|2024-05-01 01:25:00|2885|2879|2884.3|2878.3|2885.1|2879.1|2884.3|2878.3|7
1714527000000|2024-05-01 01:30:00|2884|2878|2884.5|2878.5|2885|2879|2884|2878|6
1714527300000|2024-05-01 01:35:00|2884.6|2878.6|2883.1|2877.1|2884.6|2878.6|2881.8|2875.8|24
1714527600000|2024-05-01 01:40:00|2883.3|2877.3|2882.9|2876.9|2883.9|2877.9|2882.9|2876.9|9
1714527900000|2024-05-01 01:45:00|2883.1|2877.1|2887.1|2881.1|2887.1|2881.1|2883.1|2877.1|23
1714528200000|2024-05-01 01:50:00|2887.4|2881.4|2886|2880|2888.5|2882.5|2885.9|2879.9|21
1714528500000|2024-05-01 01:55:00|2886.1|2880.1|2886.3|2880.3|2886.4|2880.4|2885.9|2879.9|12
1714528800000|2024-05-01 02:00:00|2886.1|2880.1|2884.9|2878.9|2886.1|2880.1|2884.3|2878.3|29
1714529100000|2024-05-01 02:05:00|2884.6|2878.6|2882.4|2876.4|2884.6|2878.6|2882.4|2876.4|16
1714529400000|2024-05-01 02:10:00|2882.1|2876.1|2882.6|2876.6|2882.6|2876.6|2880.6|2874.6|17
1714529700000|2024-05-01 02:15:00|2882.8|2876.8|2881.1|2875.1|2882.8|2876.8|2881.1|2875.1|5
1714530000000|2024-05-01 02:20:00|2880.9|2874.9|2882.5|2876.5|2883.3|2877.3|2880.9|2874.9|11
1714530300000|2024-05-01 02:25:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1714530600000|2024-05-01 02:30:00|2882.6|2876.6|2881.6|2875.6|2882.9|2876.9|2881.1|2875.1|19
1714530900000|2024-05-01 02:35:00|2881.9|2875.9|2882.8|2876.8|2883|2877|2881.6|2875.6|16
1714531200000|2024-05-01 02:40:00|2882.5|2876.5|2882.9|2876.9|2884.1|2878.1|2882.1|2876.1|20
1714531500000|2024-05-01 02:45:00|2882.5|2876.5|2883.9|2877.9|2885.6|2879.6|2882.1|2876.1|19
1714531800000|2024-05-01 02:50:00|2884.3|2878.3|2888.1|2882.1|2889.8|2883.8|2884.3|2878.3|39
1714532100000|2024-05-01 02:55:00|2887.9|2881.9|2886.9|2880.9|2888.1|2882.1|2886.3|2880.3|20
1714532400000|2024-05-01 03:00:00|2886.8|2880.8|2884.8|2878.8|2887|2881|2884.5|2878.5|20
1714532700000|2024-05-01 03:05:00|2884.5|2878.5|2885.8|2879.8|2886.8|2880.8|2884.1|2878.1|18
1714533000000|2024-05-01 03:10:00|2885.6|2879.6|2886.8|2880.8|2887.3|2881.3|2885.4|2879.4|13
1714533300000|2024-05-01 03:15:00|2887|2881|2886.6|2880.6|2888|2882|2886.1|2880.1|18
1714533600000|2024-05-01 03:20:00|2886.4|2880.4|2886.6|2880.6|2888.9|2882.9|2886.4|2880.4|13
1714533900000|2024-05-01 03:25:00|2887.3|2881.3|2886.6|2880.6|2888.8|2882.8|2886.3|2880.3|14
1714534200000|2024-05-01 03:30:00|2886.9|2880.9|2886.4|2880.4|2887.1|2881.1|2886.1|2880.1|6
1714534500000|2024-05-01 03:35:00|2886.5|2880.5|2888|2882|2888|2882|2886.3|2880.3|12
1714534800000|2024-05-01 03:40:00|2888.1|2882.1|2888.1|2882.1|2888.8|2882.8|2888.1|2882.1|5
1714535100000|2024-05-01 03:45:00|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|4
1714535400000|2024-05-01 03:50:00|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887|2881|9
1714535700000|2024-05-01 03:55:00|2887.3|2881.3|2888|2882|2888|2882|2886.5|2880.5|9
1714536000000|2024-05-01 04:00:00|2888.3|2882.3|2888.6|2882.6|2889.3|2883.3|2888.1|2882.1|16
1714536300000|2024-05-01 04:05:00|2889|2883|2889|2883|2889.3|2883.3|2888.4|2882.4|13
1714536600000|2024-05-01 04:10:00|2889.3|2883.3|2888.9|2882.9|2889.3|2883.3|2888.9|2882.9|4
1714536900000|2024-05-01 04:15:00|2889.3|2883.3|2888.8|2882.8|2889.4|2883.4|2888.8|2882.8|8
1714537200000|2024-05-01 04:20:00|2888|2882|2888.5|2882.5|2889.8|2883.8|2887.8|2881.8|14
1714537500000|2024-05-01 04:25:00|2888.3|2882.3|2888.3|2882.3|2888.4|2882.4|2888.3|2882.3|5
1714537800000|2024-05-01 04:30:00|2888.5|2882.5|2890.5|2884.5|2890.5|2884.5|2888.5|2882.5|15
1714538100000|2024-05-01 04:35:00|2890.8|2884.8|2894.1|2888.1|2894.1|2888.1|2890.8|2884.8|15
1714538400000|2024-05-01 04:40:00|2894.3|2888.3|2894.5|2888.5|2895.3|2889.3|2894.1|2888.1|23
1714538700000|2024-05-01 04:45:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2893.5|2887.5|9
1714539000000|2024-05-01 04:50:00|2895|2889|2900|2894|2900|2894|2895|2889|16
1714539300000|2024-05-01 04:55:00|2900.3|2894.3|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|4
1714539600000|2024-05-01 05:00:00|2899.5|2893.5|2903.5|2897.5|2903.5|2897.5|2898.3|2892.3|27
1714539900000|2024-05-01 05:05:00|2903.8|2897.8|2910.4|2904.4|2910.6|2904.6|2903.8|2897.8|20
1714540200000|2024-05-01 05:10:00|2909.9|2903.9|2910.4|2904.4|2911.4|2905.4|2909.4|2903.4|15
1714540500000|2024-05-01 05:15:00|2910.1|2904.1|2909.8|2903.8|2910.1|2904.1|2908.3|2902.3|18
1714540800000|2024-05-01 05:20:00|2909.5|2903.5|2906.9|2900.9|2909.5|2903.5|2904|2898|34
1714541100000|2024-05-01 05:25:00|2906.6|2900.6|2907.8|2901.8|2908.3|2902.3|2906.3|2900.3|21
1714541400000|2024-05-01 05:30:00|2908.1|2902.1|2917.3|2911.3|2917.5|2911.5|2908.1|2902.1|24
1714541700000|2024-05-01 05:35:00|2917.5|2911.5|2917.4|2911.4|2920.9|2914.9|2916.5|2910.5|28
1714542000000|2024-05-01 05:40:00|2917.1|2911.1|2910|2904|2917.9|2911.9|2910|2904|52
1714542300000|2024-05-01 05:45:00|2910.1|2904.1|2909.6|2903.6|2910.9|2904.9|2906.9|2900.9|38
1714542600000|2024-05-01 05:50:00|2909.8|2903.8|2910.9|2904.9|2912|2906|2909.1|2903.1|38
1714542900000|2024-05-01 05:55:00|2910.6|2904.6|2911.1|2905.1|2912.6|2906.6|2910.6|2904.6|15
1714543200000|2024-05-01 06:00:00|2910.9|2904.9|2908.1|2902.1|2911.3|2905.3|2906.8|2900.8|56
1714543500000|2024-05-01 06:05:00|2907.9|2901.9|2908.6|2902.6|2909.5|2903.5|2907.5|2901.5|35
1714543800000|2024-05-01 06:10:00|2908.3|2902.3|2908.3|2902.3|2910.3|2904.3|2907.6|2901.6|48
1714544100000|2024-05-01 06:15:00|2908.5|2902.5|2908|2902|2910.8|2904.8|2907.9|2901.9|25
1714544400000|2024-05-01 06:20:00|2907.9|2901.9|2908.8|2902.8|2910.3|2904.3|2907.6|2901.6|24
1714544700000|2024-05-01 06:25:00|2909|2903|2909.3|2903.3|2910.8|2904.8|2908.9|2902.9|39
1714545000000|2024-05-01 06:30:00|2909.1|2903.1|2908.5|2902.5|2910.9|2904.9|2906.4|2900.4|52
1714545300000|2024-05-01 06:35:00|2908.3|2902.3|2896|2890|2909.3|2903.3|2896|2890|67
1714545600000|2024-05-01 06:40:00|2895.9|2889.9|2898.9|2892.9|2900.9|2894.9|2895.8|2889.8|58
1714545900000|2024-05-01 06:45:00|2899.1|2893.1|2897.6|2891.6|2900|2894|2897.6|2891.6|23
1714546200000|2024-05-01 06:50:00|2897.9|2891.9|2894.4|2888.4|2898.4|2892.4|2892.3|2886.3|63
1714546500000|2024-05-01 06:55:00|2896.1|2890.1|2892.3|2886.3|2897.3|2891.3|2890.1|2884.1|61
1714546800000|2024-05-01 07:00:00|2892.5|2886.5|2893|2887|2893.3|2887.3|2881.8|2875.8|118
1714547100000|2024-05-01 07:05:00|2893.1|2887.1|2890.8|2884.8|2894.8|2888.8|2888.5|2882.5|62
1714547400000|2024-05-01 07:10:00|2890.5|2884.5|2881.8|2875.8|2890.9|2884.9|2881.8|2875.8|67
1714547700000|2024-05-01 07:15:00|2882|2876|2890.5|2884.5|2891|2885|2882|2876|71
1714548000000|2024-05-01 07:20:00|2890.8|2884.8|2893.5|2887.5|2895.5|2889.5|2890.6|2884.6|62
1714548300000|2024-05-01 07:25:00|2893.3|2887.3|2888.8|2882.8|2894.3|2888.3|2887.9|2881.9|83
1714548600000|2024-05-01 07:30:00|2888|2882|2880.5|2874.5|2888|2882|2878.8|2872.8|81
1714548900000|2024-05-01 07:35:00|2881.5|2875.5|2880.3|2874.3|2882.3|2876.3|2879|2873|45
1714549200000|2024-05-01 07:40:00|2880|2874|2876.5|2870.5|2881.5|2875.5|2875.5|2869.5|33
1714549500000|2024-05-01 07:45:00|2876.8|2870.8|2861|2855|2877|2871|2861|2855|69
1714549800000|2024-05-01 07:50:00|2860.5|2854.5|2859.5|2853.5|2861.8|2855.8|2858.3|2852.3|48
1714550100000|2024-05-01 07:55:00|2859.3|2853.3|2865.9|2859.9|2869.5|2863.5|2859|2853|59
1714550400000|2024-05-01 08:00:00|2865.8|2859.8|2856.1|2850.1|2865.8|2859.8|2855.8|2849.8|69
1714550700000|2024-05-01 08:05:00|2856|2850|2858.5|2852.5|2862.6|2856.6|2850.8|2844.8|98
1714551000000|2024-05-01 08:10:00|2859|2853|2861.8|2855.8|2867.1|2861.1|2858.8|2852.8|56
1714551300000|2024-05-01 08:15:00|2862|2856|2860.3|2854.3|2866.4|2860.4|2856.8|2850.8|55
1714551600000|2024-05-01 08:20:00|2860.5|2854.5|2866|2860|2866|2860|2860.5|2854.5|54
1714551900000|2024-05-01 08:25:00|2866.3|2860.3|2870|2864|2872.3|2866.3|2865.6|2859.6|54
1714552200000|2024-05-01 08:30:00|2870.4|2864.4|2867.3|2861.3|2872|2866|2866|2860|79
1714552500000|2024-05-01 08:35:00|2867|2861|2863.8|2857.8|2867|2861|2862.6|2856.6|58
1714552800000|2024-05-01 08:40:00|2863.9|2857.9|2860.3|2854.3|2863.9|2857.9|2855.5|2849.5|79
1714553100000|2024-05-01 08:45:00|2860|2854|2863.5|2857.5|2864.3|2858.3|2858.1|2852.1|57
1714553400000|2024-05-01 08:50:00|2863.3|2857.3|2866.3|2860.3|2867|2861|2863.1|2857.1|53
1714553700000|2024-05-01 08:55:00|2865.8|2859.8|2867.3|2861.3|2869.5|2863.5|2865|2859|39
1714554000000|2024-05-01 09:00:00|2867.5|2861.5|2868.3|2862.3|2871.9|2865.9|2867|2861|63
1714554300000|2024-05-01 09:05:00|2868.5|2862.5|2871|2865|2872.5|2866.5|2868.5|2862.5|68
1714554600000|2024-05-01 09:10:00|2871.3|2865.3|2867|2861|2871.5|2865.5|2865.9|2859.9|55
1714554900000|2024-05-01 09:15:00|2867.3|2861.3|2866|2860|2870.3|2864.3|2865.8|2859.8|38
1714555200000|2024-05-01 09:20:00|2865.8|2859.8|2867.5|2861.5|2869.3|2863.3|2865.5|2859.5|30
1714555500000|2024-05-01 09:25:00|2867.8|2861.8|2871.3|2865.3|2872|2866|2867.8|2861.8|22
1714555800000|2024-05-01 09:30:00|2871.5|2865.5|2873.9|2867.9|2874.6|2868.6|2871.3|2865.3|27
1714556100000|2024-05-01 09:35:00|2873.8|2867.8|2872|2866|2873.8|2867.8|2871.5|2865.5|28
1714556400000|2024-05-01 09:40:00|2871.8|2865.8|2873.5|2867.5|2874.4|2868.4|2870.6|2864.6|31
1714556700000|2024-05-01 09:45:00|2873.8|2867.8|2874.5|2868.5|2875.5|2869.5|2872.3|2866.3|33
1714557000000|2024-05-01 09:50:00|2874.3|2868.3|2874|2868|2874.5|2868.5|2871.8|2865.8|25
1714557300000|2024-05-01 09:55:00|2874.3|2868.3|2875.3|2869.3|2875.5|2869.5|2873.6|2867.6|26
1714557600000|2024-05-01 10:00:00|2875|2869|2875|2869|2875.3|2869.3|2873.5|2867.5|21
1714557900000|2024-05-01 10:05:00|2873.5|2867.5|2875.5|2869.5|2875.5|2869.5|2872.3|2866.3|33
1714558200000|2024-05-01 10:10:00|2875.8|2869.8|2873.8|2867.8|2875.8|2869.8|2873.8|2867.8|31
1714558500000|2024-05-01 10:15:00|2873.5|2867.5|2865.8|2859.8|2873.8|2867.8|2865.5|2859.5|33
1714558800000|2024-05-01 10:20:00|2865.5|2859.5|2865.5|2859.5|2867.3|2861.3|2865|2859|31
1714559100000|2024-05-01 10:25:00|2865.8|2859.8|2866|2860|2866.8|2860.8|2865.8|2859.8|10
1714559400000|2024-05-01 10:30:00|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2865.3|2859.3|13
1714559700000|2024-05-01 10:35:00|2866.5|2860.5|2862.5|2856.5|2866.8|2860.8|2862|2856|20
1714560000000|2024-05-01 10:40:00|2862.8|2856.8|2865|2859|2866.9|2860.9|2862.8|2856.8|25
1714560300000|2024-05-01 10:45:00|2864.8|2858.8|2865|2859|2865.8|2859.8|2863.3|2857.3|23
1714560600000|2024-05-01 10:50:00|2864.8|2858.8|2862.5|2856.5|2865.8|2859.8|2862.3|2856.3|21
1714560900000|2024-05-01 10:55:00|2862.8|2856.8|2862.8|2856.8|2863.8|2857.8|2861.8|2855.8|21
1714561200000|2024-05-01 11:00:00|2862.9|2856.9|2863|2857|2863|2857|2862|2856|18
1714561500000|2024-05-01 11:05:00|2862.8|2856.8|2866|2860|2866.6|2860.6|2862.5|2856.5|34
1714561800000|2024-05-01 11:10:00|2866.3|2860.3|2864|2858|2866.3|2860.3|2863|2857|41
1714562100000|2024-05-01 11:15:00|2864.3|2858.3|2862.5|2856.5|2865.3|2859.3|2861.9|2855.9|30
1714562400000|2024-05-01 11:20:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2861.8|2855.8|15
1714562700000|2024-05-01 11:25:00|2862.8|2856.8|2869|2863|2869.5|2863.5|2862.8|2856.8|34
1714563000000|2024-05-01 11:30:00|2868.8|2862.8|2867.3|2861.3|2870.8|2864.8|2866.8|2860.8|76
1714563300000|2024-05-01 11:35:00|2867|2861|2863.3|2857.3|2867|2861|2861.8|2855.8|36
1714563600000|2024-05-01 11:40:00|2862.9|2856.9|2859.5|2853.5|2865.8|2859.8|2859.5|2853.5|36
1714563900000|2024-05-01 11:45:00|2859.3|2853.3|2858.8|2852.8|2859.8|2853.8|2856.3|2850.3|40
1714564200000|2024-05-01 11:50:00|2858.5|2852.5|2849.1|2843.1|2859.6|2853.6|2846.1|2840.1|73
1714564500000|2024-05-01 11:55:00|2849.3|2843.3|2847.4|2841.4|2856.6|2850.6|2846.8|2840.8|71
1714564800000|2024-05-01 12:00:00|2847.5|2841.5|2851.5|2845.5|2852.8|2846.8|2847.4|2841.4|76
1714565100000|2024-05-01 12:05:00|2851.8|2845.8|2858.3|2852.3|2858.5|2852.5|2851.8|2845.8|55
1714565400000|2024-05-01 12:10:00|2858.5|2852.5|2857.5|2851.5|2861.8|2855.8|2857.5|2851.5|73
1714565700000|2024-05-01 12:15:00|2857.4|2851.4|2858|2852|2861|2855|2855|2849|80
1714566000000|2024-05-01 12:20:00|2857.8|2851.8|2850.5|2844.5|2857.8|2851.8|2850.5|2844.5|106
1714566300000|2024-05-01 12:25:00|2850.8|2844.8|2850|2844|2851|2845|2847.8|2841.8|67
1714566600000|2024-05-01 12:30:00|2850.3|2844.3|2852|2846|2852.8|2846.8|2846.6|2840.6|133
1714566900000|2024-05-01 12:35:00|2851.5|2845.5|2850.5|2844.5|2853.3|2847.3|2847.3|2841.3|102
1714567200000|2024-05-01 12:40:00|2850|2844|2846.3|2840.3|2850|2844|2845.8|2839.8|84
1714567500000|2024-05-01 12:45:00|2846|2840|2841.5|2835.5|2846|2840|2836.3|2830.3|121
1714567800000|2024-05-01 12:50:00|2841.8|2835.8|2839.8|2833.8|2843.5|2837.5|2838.5|2832.5|79
1714568100000|2024-05-01 12:55:00|2840|2834|2844|2838|2844|2838|2838.3|2832.3|69
1714568400000|2024-05-01 13:00:00|2844.3|2838.3|2845.3|2839.3|2845.8|2839.8|2841.9|2835.9|76
1714568700000|2024-05-01 13:05:00|2845.5|2839.5|2845.5|2839.5|2849.5|2843.5|2841.8|2835.8|87
1714569000000|2024-05-01 13:10:00|2845.8|2839.8|2842|2836|2847|2841|2841.3|2835.3|62
1714569300000|2024-05-01 13:15:00|2842.3|2836.3|2839.8|2833.8|2843.3|2837.3|2834.3|2828.3|83
1714569600000|2024-05-01 13:20:00|2839.6|2833.6|2836.8|2830.8|2844.4|2838.4|2836.8|2830.8|118
1714569900000|2024-05-01 13:25:00|2836.5|2830.5|2844.8|2838.8|2845|2839|2836.5|2830.5|87
1714570200000|2024-05-01 13:30:00|2845|2839|2864.3|2858.3|2867.4|2861.4|2845|2839|163
1714570500000|2024-05-01 13:35:00|2864.4|2858.4|2858.8|2852.8|2866.5|2860.5|2857.8|2851.8|87
1714570800000|2024-05-01 13:40:00|2859|2853|2861.3|2855.3|2865.8|2859.8|2857|2851|60
1714571100000|2024-05-01 13:45:00|2861.5|2855.5|2863.5|2857.5|2864.6|2858.6|2860|2854|85
1714571400000|2024-05-01 13:50:00|2863.8|2857.8|2869|2863|2871|2865|2863.3|2857.3|70
1714571700000|2024-05-01 13:55:00|2869.3|2863.3|2875.3|2869.3|2876|2870|2868.8|2862.8|90
1714572000000|2024-05-01 14:00:00|2875.5|2869.5|2868.8|2862.8|2875.5|2869.5|2868.5|2862.5|185
1714572300000|2024-05-01 14:05:00|2869|2863|2870.3|2864.3|2875.5|2869.5|2869|2863|140
1714572600000|2024-05-01 14:10:00|2870|2864|2866.3|2860.3|2870.5|2864.5|2864.3|2858.3|106
1714572900000|2024-05-01 14:15:00|2866|2860|2868.3|2862.3|2873.5|2867.5|2866|2860|100
1714573200000|2024-05-01 14:20:00|2868.5|2862.5|2864.8|2858.8|2869|2863|2863.8|2857.8|85
1714573500000|2024-05-01 14:25:00|2865|2859|2863.3|2857.3|2867|2861|2861.9|2855.9|84
1714573800000|2024-05-01 14:30:00|2863|2857|2862.9|2856.9|2865.4|2859.4|2859.8|2853.8|118
1714574100000|2024-05-01 14:35:00|2863.1|2857.1|2866.5|2860.5|2870.3|2864.3|2861.5|2855.5|76
1714574400000|2024-05-01 14:40:00|2866.3|2860.3|2865.5|2859.5|2867.8|2861.8|2860.5|2854.5|125
1714574700000|2024-05-01 14:45:00|2865.8|2859.8|2868.5|2862.5|2869.3|2863.3|2864.5|2858.5|74
1714575000000|2024-05-01 14:50:00|2868.8|2862.8|2872|2866|2872.3|2866.3|2868.8|2862.8|73
1714575300000|2024-05-01 14:55:00|2872.3|2866.3|2871.5|2865.5|2874|2868|2870.1|2864.1|79
1714575600000|2024-05-01 15:00:00|2871.3|2865.3|2873.5|2867.5|2873.8|2867.8|2871.3|2865.3|43
1714575900000|2024-05-01 15:05:00|2873.3|2867.3|2873|2867|2873.8|2867.8|2871|2865|48
1714576200000|2024-05-01 15:10:00|2873.3|2867.3|2875.9|2869.9|2875.9|2869.9|2872.8|2866.8|50
1714576500000|2024-05-01 15:15:00|2876.1|2870.1|2888.5|2882.5|2888.5|2882.5|2876|2870|103
1714576800000|2024-05-01 15:20:00|2888.8|2882.8|2885.5|2879.5|2889.5|2883.5|2885.5|2879.5|61
1714577100000|2024-05-01 15:25:00|2886|2880|2886.5|2880.5|2887.8|2881.8|2883.3|2877.3|97
1714577400000|2024-05-01 15:30:00|2886.8|2880.8|2886.5|2880.5|2889.3|2883.3|2884.3|2878.3|98
1714577700000|2024-05-01 15:35:00|2886.6|2880.6|2879.3|2873.3|2889.8|2883.8|2877.8|2871.8|185
1714578000000|2024-05-01 15:40:00|2880|2874|2881.3|2875.3|2882|2876|2877.9|2871.9|56
1714578300000|2024-05-01 15:45:00|2881.4|2875.4|2879|2873|2881.4|2875.4|2877.9|2871.9|80
1714578600000|2024-05-01 15:50:00|2879.3|2873.3|2880.5|2874.5|2882.5|2876.5|2878.8|2872.8|56
1714578900000|2024-05-01 15:55:00|2880.4|2874.4|2874.3|2868.3|2882|2876|2874.3|2868.3|67
1714579200000|2024-05-01 16:00:00|2874.5|2868.5|2869|2863|2875.3|2869.3|2869|2863|42
1714579500000|2024-05-01 16:05:00|2869.3|2863.3|2871.4|2865.4|2872|2866|2868.5|2862.5|26
1714579800000|2024-05-01 16:10:00|2871.6|2865.6|2872.5|2866.5|2872.8|2866.8|2871.6|2865.6|21
1714580100000|2024-05-01 16:15:00|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|21
1714580400000|2024-05-01 16:20:00|2871.8|2865.8|2871|2865|2872|2866|2871|2865|20
1714580700000|2024-05-01 16:25:00|2870.9|2864.9|2871.5|2865.5|2871.8|2865.8|2870.9|2864.9|9
1714581000000|2024-05-01 16:30:00|2871.3|2865.3|2870.8|2864.8|2871.4|2865.4|2870.5|2864.5|29
1714581300000|2024-05-01 16:35:00|2871|2865|2869.8|2863.8|2871.5|2865.5|2869.8|2863.8|11
1714581600000|2024-05-01 16:40:00|2869.5|2863.5|2868.3|2862.3|2869.8|2863.8|2868.3|2862.3|9
1714581900000|2024-05-01 16:45:00|2868.5|2862.5|2868.3|2862.3|2869.3|2863.3|2868.3|2862.3|6
1714582200000|2024-05-01 16:50:00|2868|2862|2866.6|2860.6|2868|2862|2866.6|2860.6|9
1714582500000|2024-05-01 16:55:00|2866.3|2860.3|2863.1|2857.1|2866.3|2860.3|2863.1|2857.1|20
1714582800000|2024-05-01 17:00:00|2862.9|2856.9|2862.9|2856.9|2863.6|2857.6|2862.4|2856.4|13
1714583100000|2024-05-01 17:05:00|2862.6|2856.6|2861.1|2855.1|2862.9|2856.9|2861.1|2855.1|17
1714583400000|2024-05-01 17:10:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|4
1714583700000|2024-05-01 17:15:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1714584000000|2024-05-01 17:20:00|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.4|2855.4|4
1714584300000|2024-05-01 17:25:00|2862.4|2856.4|2862.1|2856.1|2862.9|2856.9|2861.9|2855.9|13
1714584600000|2024-05-01 17:30:00|2861.9|2855.9|2860.6|2854.6|2862.1|2856.1|2860.4|2854.4|7
1714584900000|2024-05-01 17:35:00|2860.4|2854.4|2861.1|2855.1|2861.1|2855.1|2860.4|2854.4|10
1714585200000|2024-05-01 17:40:00|2861.5|2855.5|2862.1|2856.1|2862.8|2856.8|2861.1|2855.1|13
1714585500000|2024-05-01 17:45:00|2862.4|2856.4|2864.1|2858.1|2864.1|2858.1|2862.4|2856.4|6
1714585800000|2024-05-01 17:50:00|2863.9|2857.9|2861|2855|2864.1|2858.1|2861|2855|9
1714586100000|2024-05-01 17:55:00|2868|2848|2869|2849|2869|2849|2864.1|2844.1|10
1714608000000|2024-05-02 00:00:00|2878.4|2872.4|2881.1|2875.1|2883.4|2877.4|2878.4|2872.4|15
1714608300000|2024-05-02 00:05:00|2881|2875|2879.5|2873.5|2881.1|2875.1|2878.1|2872.1|49
1714608600000|2024-05-02 00:10:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2875.1|2869.1|33
1714608900000|2024-05-02 00:15:00|2879.1|2873.1|2881|2875|2881.1|2875.1|2877.1|2871.1|32
1714609200000|2024-05-02 00:20:00|2880.8|2874.8|2883.5|2877.5|2883.5|2877.5|2878.8|2872.8|41
1714609500000|2024-05-02 00:25:00|2883.3|2877.3|2882.5|2876.5|2883.8|2877.8|2882.5|2876.5|19
1714609800000|2024-05-02 00:30:00|2882.8|2876.8|2884|2878|2884|2878|2880.5|2874.5|22
1714610100000|2024-05-02 00:35:00|2884.4|2878.4|2886.8|2880.8|2886.8|2880.8|2884|2878|17
1714610400000|2024-05-02 00:40:00|2886.3|2880.3|2889.8|2883.8|2889.9|2883.9|2886.3|2880.3|17
1714610700000|2024-05-02 00:45:00|2889.9|2883.9|2892.1|2886.1|2892.1|2886.1|2889.9|2883.9|8
1714611000000|2024-05-02 00:50:00|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|10
1714611300000|2024-05-02 00:55:00|2891.9|2885.9|2890.8|2884.8|2891.9|2885.9|2890.8|2884.8|12
1714611600000|2024-05-02 01:00:00|2890.6|2884.6|2891|2885|2891.5|2885.5|2889.9|2883.9|17
1714611900000|2024-05-02 01:05:00|2891.1|2885.1|2890|2884|2892.6|2886.6|2890|2884|30
1714612200000|2024-05-02 01:10:00|2889.8|2883.8|2890.1|2884.1|2890.1|2884.1|2889.8|2883.8|13
1714612500000|2024-05-02 01:15:00|2889.9|2883.9|2890|2884|2890.3|2884.3|2889.9|2883.9|21
1714612800000|2024-05-02 01:20:00|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|4
1714613100000|2024-05-02 01:25:00|2889.4|2883.4|2883.1|2877.1|2889.4|2883.4|2883.1|2877.1|27
1714613400000|2024-05-02 01:30:00|2882.9|2876.9|2878.6|2872.6|2882.9|2876.9|2877|2871|49
1714613700000|2024-05-02 01:35:00|2878.5|2872.5|2880|2874|2880.5|2874.5|2878.5|2872.5|31
1714614000000|2024-05-02 01:40:00|2879.8|2873.8|2881.5|2875.5|2881.8|2875.8|2879.5|2873.5|21
1714614300000|2024-05-02 01:45:00|2881.8|2875.8|2880|2874|2882.5|2876.5|2880|2874|11
1714614600000|2024-05-02 01:50:00|2880.3|2874.3|2880.6|2874.6|2880.9|2874.9|2880.1|2874.1|14
1714614900000|2024-05-02 01:55:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880|2874|13
1714615200000|2024-05-02 02:00:00|2882|2876|2887.3|2881.3|2888|2882|2882|2876|47
1714615500000|2024-05-02 02:05:00|2887|2881|2885.9|2879.9|2887|2881|2885.6|2879.6|9
1714615800000|2024-05-02 02:10:00|2885.6|2879.6|2883.3|2877.3|2885.6|2879.6|2883.3|2877.3|11
1714616100000|2024-05-02 02:15:00|2883.5|2877.5|2882.3|2876.3|2884.4|2878.4|2882.3|2876.3|18
1714616400000|2024-05-02 02:20:00|2882|2876|2881.8|2875.8|2882.8|2876.8|2881.3|2875.3|17
1714616700000|2024-05-02 02:25:00|2883.1|2877.1|2881.6|2875.6|2883.1|2877.1|2881.3|2875.3|19
1714617000000|2024-05-02 02:30:00|2881.8|2875.8|2880.5|2874.5|2882.5|2876.5|2880.4|2874.4|14
1714617300000|2024-05-02 02:35:00|2880.3|2874.3|2878.5|2872.5|2881.6|2875.6|2878.5|2872.5|22
1714617600000|2024-05-02 02:40:00|2878.8|2872.8|2876.8|2870.8|2879|2873|2876.3|2870.3|24
1714617900000|2024-05-02 02:45:00|2876.5|2870.5|2875.3|2869.3|2879.1|2873.1|2874.8|2868.8|29
1714618200000|2024-05-02 02:50:00|2875.5|2869.5|2882.5|2876.5|2883.1|2877.1|2875.5|2869.5|28
1714618500000|2024-05-02 02:55:00|2882.8|2876.8|2884.3|2878.3|2884.6|2878.6|2882.8|2876.8|19
1714618800000|2024-05-02 03:00:00|2884.1|2878.1|2882.3|2876.3|2884.3|2878.3|2880.8|2874.8|20
1714619100000|2024-05-02 03:05:00|2883.3|2877.3|2884.1|2878.1|2884.9|2878.9|2883.1|2877.1|18
1714619400000|2024-05-02 03:10:00|2884.3|2878.3|2886|2880|2886|2880|2884.3|2878.3|8
1714619700000|2024-05-02 03:15:00|2886.1|2880.1|2886.6|2880.6|2886.9|2880.9|2886|2880|14
1714620000000|2024-05-02 03:20:00|2886.4|2880.4|2885|2879|2886.6|2880.6|2884.3|2878.3|9
1714620300000|2024-05-02 03:25:00|2884.8|2878.8|2883|2877|2884.8|2878.8|2883|2877|18
1714620600000|2024-05-02 03:30:00|2883.3|2877.3|2882.5|2876.5|2884.3|2878.3|2881.8|2875.8|21
1714620900000|2024-05-02 03:35:00|2882.3|2876.3|2880.8|2874.8|2882.3|2876.3|2880.5|2874.5|12
1714621200000|2024-05-02 03:40:00|2881|2875|2880.3|2874.3|2881.3|2875.3|2880|2874|12
1714621500000|2024-05-02 03:45:00|2880.5|2874.5|2882.5|2876.5|2884.1|2878.1|2880.5|2874.5|18
1714621800000|2024-05-02 03:50:00|2882.8|2876.8|2882|2876|2883.5|2877.5|2881|2875|16
1714622100000|2024-05-02 03:55:00|2881.9|2875.9|2880.6|2874.6|2882|2876|2880.6|2874.6|14
1714622400000|2024-05-02 04:00:00|2880.5|2874.5|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|11
1714622700000|2024-05-02 04:05:00|2880|2874|2879.9|2873.9|2881|2875|2879.9|2873.9|11
1714623000000|2024-05-02 04:10:00|2880.1|2874.1|2881.4|2875.4|2881.9|2875.9|2879.9|2873.9|15
1714623300000|2024-05-02 04:15:00|2881.6|2875.6|2880.6|2874.6|2881.6|2875.6|2880.6|2874.6|9
1714623600000|2024-05-02 04:20:00|2880.5|2874.5|2878.3|2872.3|2880.8|2874.8|2878.3|2872.3|7
1714623900000|2024-05-02 04:25:00|2878.1|2872.1|2877|2871|2878.3|2872.3|2876.8|2870.8|13
1714624200000|2024-05-02 04:30:00|2877.3|2871.3|2873.9|2867.9|2877.5|2871.5|2873.9|2867.9|20
1714624500000|2024-05-02 04:35:00|2874|2868|2874.4|2868.4|2874.4|2868.4|2873.8|2867.8|11
1714624800000|2024-05-02 04:40:00|2874.5|2868.5|2873.8|2867.8|2875|2869|2873.8|2867.8|10
1714625100000|2024-05-02 04:45:00|2873.6|2867.6|2873.1|2867.1|2874.5|2868.5|2873.1|2867.1|14
1714625400000|2024-05-02 04:50:00|2873.4|2867.4|2870.8|2864.8|2873.6|2867.6|2870.8|2864.8|22
1714625700000|2024-05-02 04:55:00|2870.5|2864.5|2873.5|2867.5|2873.5|2867.5|2870.5|2864.5|13
1714626000000|2024-05-02 05:00:00|2873.3|2867.3|2870.3|2864.3|2875.6|2869.6|2870.3|2864.3|32
1714626300000|2024-05-02 05:05:00|2869.9|2863.9|2869.4|2863.4|2869.9|2863.9|2868.5|2862.5|23
1714626600000|2024-05-02 05:10:00|2869.1|2863.1|2868.5|2862.5|2869.5|2863.5|2868.1|2862.1|15
1714626900000|2024-05-02 05:15:00|2868.6|2862.6|2868.3|2862.3|2870|2864|2868.3|2862.3|16
1714627200000|2024-05-02 05:20:00|2868.5|2862.5|2874|2868|2874|2868|2868.3|2862.3|25
1714627500000|2024-05-02 05:25:00|2874.1|2868.1|2875.1|2869.1|2875.8|2869.8|2873.9|2867.9|22
1714627800000|2024-05-02 05:30:00|2875.5|2869.5|2876.3|2870.3|2876.5|2870.5|2875.5|2869.5|26
1714628100000|2024-05-02 05:35:00|2876.5|2870.5|2876.8|2870.8|2877.3|2871.3|2876.3|2870.3|19
1714628400000|2024-05-02 05:40:00|2877|2871|2879|2873|2879.1|2873.1|2877|2871|21
1714628700000|2024-05-02 05:45:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.6|2872.6|26
1714629000000|2024-05-02 05:50:00|2878.8|2872.8|2884|2878|2884.3|2878.3|2878.3|2872.3|26
1714629300000|2024-05-02 05:55:00|2885.1|2879.1|2883.4|2877.4|2885.3|2879.3|2883.4|2877.4|9
1714629600000|2024-05-02 06:00:00|2883.1|2877.1|2885.6|2879.6|2887.4|2881.4|2882.9|2876.9|36
1714629900000|2024-05-02 06:05:00|2885.9|2879.9|2905.6|2899.6|2905.9|2899.9|2885.9|2879.9|62
1714630200000|2024-05-02 06:10:00|2905.9|2899.9|2907.9|2901.9|2910.8|2904.8|2899.8|2893.8|45
1714630500000|2024-05-02 06:15:00|2908.1|2902.1|2902.1|2896.1|2908.4|2902.4|2899.9|2893.9|48
1714630800000|2024-05-02 06:20:00|2902.4|2896.4|2899.6|2893.6|2902.4|2896.4|2899.6|2893.6|31
1714631100000|2024-05-02 06:25:00|2899.4|2893.4|2900.3|2894.3|2901.4|2895.4|2892.8|2886.8|32
1714631400000|2024-05-02 06:30:00|2900.5|2894.5|2904.6|2898.6|2906.4|2900.4|2900.5|2894.5|53
1714631700000|2024-05-02 06:35:00|2905.1|2899.1|2910.1|2904.1|2913.9|2907.9|2904.4|2898.4|37
1714632000000|2024-05-02 06:40:00|2909.6|2903.6|2904.4|2898.4|2910.8|2904.8|2904.4|2898.4|28
1714632300000|2024-05-02 06:45:00|2903.6|2897.6|2905.1|2899.1|2905.6|2899.6|2900.5|2894.5|33
1714632600000|2024-05-02 06:50:00|2904.9|2898.9|2905|2899|2906|2900|2904.3|2898.3|39
1714632900000|2024-05-02 06:55:00|2905.3|2899.3|2903|2897|2905.6|2899.6|2902.8|2896.8|30
1714633200000|2024-05-02 07:00:00|2903.3|2897.3|2912.8|2906.8|2913.6|2907.6|2903|2897|143
1714633500000|2024-05-02 07:05:00|2912.5|2906.5|2912.8|2906.8|2913.5|2907.5|2908.5|2902.5|74
1714633800000|2024-05-02 07:10:00|2913|2907|2909|2903|2914.3|2908.3|2909|2903|52
1714634100000|2024-05-02 07:15:00|2908.8|2902.8|2912|2906|2913.8|2907.8|2908.5|2902.5|40
1714634400000|2024-05-02 07:20:00|2912.3|2906.3|2907.5|2901.5|2912.3|2906.3|2907.3|2901.3|54
1714634700000|2024-05-02 07:25:00|2908|2902|2907|2901|2913|2907|2906|2900|58
1714635000000|2024-05-02 07:30:00|2907.3|2901.3|2916|2910|2917|2911|2907.3|2901.3|66
1714635300000|2024-05-02 07:35:00|2916.3|2910.3|2915.5|2909.5|2917.3|2911.3|2912|2906|51
1714635600000|2024-05-02 07:40:00|2915.8|2909.8|2913.3|2907.3|2915.8|2909.8|2913|2907|34
1714635900000|2024-05-02 07:45:00|2913.5|2907.5|2908|2902|2913.5|2907.5|2908|2902|57
1714636200000|2024-05-02 07:50:00|2907.8|2901.8|2905.3|2899.3|2908|2902|2905.1|2899.1|54
1714636500000|2024-05-02 07:55:00|2905|2899|2907|2901|2909.4|2903.4|2903.8|2897.8|52
1714636800000|2024-05-02 08:00:00|2906.8|2900.8|2913.5|2907.5|2915.4|2909.4|2906.5|2900.5|138
1714637100000|2024-05-02 08:05:00|2913.8|2907.8|2912|2906|2914.8|2908.8|2908.8|2902.8|89
1714637400000|2024-05-02 08:10:00|2912.3|2906.3|2906.5|2900.5|2912.5|2906.5|2902.4|2896.4|85
1714637700000|2024-05-02 08:15:00|2906.8|2900.8|2908.4|2902.4|2910.8|2904.8|2906.5|2900.5|35
1714638000000|2024-05-02 08:20:00|2908.1|2902.1|2909.5|2903.5|2913.4|2907.4|2908.1|2902.1|59
1714638300000|2024-05-02 08:25:00|2909|2903|2906.3|2900.3|2909.8|2903.8|2905.5|2899.5|51
1714638600000|2024-05-02 08:30:00|2906|2900|2909.3|2903.3|2909.8|2903.8|2904.8|2898.8|51
1714638900000|2024-05-02 08:35:00|2909.5|2903.5|2903|2897|2909.5|2903.5|2903|2897|49
1714639200000|2024-05-02 08:40:00|2902.8|2896.8|2907.3|2901.3|2907.4|2901.4|2901.3|2895.3|41
1714639500000|2024-05-02 08:45:00|2907.5|2901.5|2907.9|2901.9|2911|2905|2907.5|2901.5|56
1714639800000|2024-05-02 08:50:00|2907.8|2901.8|2905.5|2899.5|2908.3|2902.3|2903.8|2897.8|48
1714640100000|2024-05-02 08:55:00|2905.8|2899.8|2900.6|2894.6|2906.3|2900.3|2897.8|2891.8|86
1714640400000|2024-05-02 09:00:00|2900.3|2894.3|2904.5|2898.5|2906.8|2900.8|2898.8|2892.8|80
1714640700000|2024-05-02 09:05:00|2904.8|2898.8|2902.3|2896.3|2906.3|2900.3|2902.3|2896.3|54
1714641000000|2024-05-02 09:10:00|2902.5|2896.5|2903.8|2897.8|2905|2899|2902.5|2896.5|38
1714641300000|2024-05-02 09:15:00|2903.5|2897.5|2904.3|2898.3|2905|2899|2903.3|2897.3|51
1714641600000|2024-05-02 09:20:00|2904.5|2898.5|2898.3|2892.3|2904.5|2898.5|2897.8|2891.8|53
1714641900000|2024-05-02 09:25:00|2898|2892|2889.4|2883.4|2898.3|2892.3|2889.4|2883.4|65
1714642200000|2024-05-02 09:30:00|2889.6|2883.6|2881.4|2875.4|2890|2884|2878.5|2872.5|93
1714642500000|2024-05-02 09:35:00|2881.3|2875.3|2886.8|2880.8|2887.5|2881.5|2880.5|2874.5|34
1714642800000|2024-05-02 09:40:00|2887|2881|2887.8|2881.8|2889.3|2883.3|2886.3|2880.3|37
1714643100000|2024-05-02 09:45:00|2887.5|2881.5|2887.5|2881.5|2888.5|2882.5|2886.5|2880.5|21
1714643400000|2024-05-02 09:50:00|2887.3|2881.3|2890.3|2884.3|2890.8|2884.8|2886.8|2880.8|52
1714643700000|2024-05-02 09:55:00|2890|2884|2887|2881|2890.3|2884.3|2886.5|2880.5|33
1714644000000|2024-05-02 10:00:00|2886.8|2880.8|2882.8|2876.8|2887.4|2881.4|2882.5|2876.5|51
1714644300000|2024-05-02 10:05:00|2883.5|2877.5|2884.3|2878.3|2884.5|2878.5|2878.1|2872.1|102
1714644600000|2024-05-02 10:10:00|2884.5|2878.5|2872.1|2866.1|2885|2879|2872|2866|49
1714644900000|2024-05-02 10:15:00|2871.9|2865.9|2868.5|2862.5|2876|2870|2866.8|2860.8|93
1714645200000|2024-05-02 10:20:00|2868.8|2862.8|2872.6|2866.6|2875.3|2869.3|2868.8|2862.8|56
1714645500000|2024-05-02 10:25:00|2872.4|2866.4|2868.3|2862.3|2873.1|2867.1|2866.8|2860.8|68
1714645800000|2024-05-02 10:30:00|2868.5|2862.5|2856.1|2850.1|2869.5|2863.5|2851|2845|83
1714646100000|2024-05-02 10:35:00|2855.9|2849.9|2854|2848|2856.1|2850.1|2844.3|2838.3|72
1714646400000|2024-05-02 10:40:00|2854.3|2848.3|2862.6|2856.6|2862.8|2856.8|2854|2848|72
1714646700000|2024-05-02 10:45:00|2862.9|2856.9|2864.1|2858.1|2864.6|2858.6|2860.4|2854.4|52
1714647000000|2024-05-02 10:50:00|2864.4|2858.4|2868.6|2862.6|2868.6|2862.6|2863.5|2857.5|56
1714647300000|2024-05-02 10:55:00|2868.4|2862.4|2870.5|2864.5|2871|2865|2865.9|2859.9|50
1714647600000|2024-05-02 11:00:00|2870.8|2864.8|2872.5|2866.5|2872.8|2866.8|2870.6|2864.6|40
1714647900000|2024-05-02 11:05:00|2872.8|2866.8|2875.1|2869.1|2876.5|2870.5|2871.9|2865.9|54
1714648200000|2024-05-02 11:10:00|2875.3|2869.3|2872.3|2866.3|2879.3|2873.3|2871.8|2865.8|61
1714648500000|2024-05-02 11:15:00|2872.5|2866.5|2868.8|2862.8|2874.3|2868.3|2868.5|2862.5|35
1714648800000|2024-05-02 11:20:00|2868.5|2862.5|2866|2860|2869|2863|2866|2860|20
1714649100000|2024-05-02 11:25:00|2865.8|2859.8|2870.5|2864.5|2871.6|2865.6|2864|2858|41
1714649400000|2024-05-02 11:30:00|2870.3|2864.3|2872.5|2866.5|2873.8|2867.8|2869|2863|49
1714649700000|2024-05-02 11:35:00|2873.3|2867.3|2875.3|2869.3|2875.8|2869.8|2870.5|2864.5|38
1714650000000|2024-05-02 11:40:00|2875.5|2869.5|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|26
1714650300000|2024-05-02 11:45:00|2877.3|2871.3|2872.3|2866.3|2877.3|2871.3|2869.8|2863.8|38
1714650600000|2024-05-02 11:50:00|2872.4|2866.4|2877.5|2871.5|2879.9|2873.9|2872|2866|68
1714650900000|2024-05-02 11:55:00|2877.8|2871.8|2882.1|2876.1|2882.5|2876.5|2875|2869|61
1714651200000|2024-05-02 12:00:00|2882.3|2876.3|2880.8|2874.8|2883|2877|2878.8|2872.8|46
1714651500000|2024-05-02 12:05:00|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2878.4|2872.4|43
1714651800000|2024-05-02 12:10:00|2881.3|2875.3|2890.6|2884.6|2890.9|2884.9|2879.8|2873.8|67
1714652100000|2024-05-02 12:15:00|2890.8|2884.8|2884.3|2878.3|2890.8|2884.8|2884.3|2878.3|59
1714652400000|2024-05-02 12:20:00|2884.5|2878.5|2882.5|2876.5|2887.4|2881.4|2882.5|2876.5|95
1714652700000|2024-05-02 12:25:00|2882.8|2876.8|2883.3|2877.3|2886|2880|2881.3|2875.3|62
1714653000000|2024-05-02 12:30:00|2882.8|2876.8|2883.4|2877.4|2886.3|2880.3|2879.4|2873.4|71
1714653300000|2024-05-02 12:35:00|2883.3|2877.3|2888.9|2882.9|2890|2884|2881.4|2875.4|76
1714653600000|2024-05-02 12:40:00|2888.6|2882.6|2890|2884|2891.8|2885.8|2887.8|2881.8|78
1714653900000|2024-05-02 12:45:00|2890.3|2884.3|2887|2881|2890.5|2884.5|2886.3|2880.3|63
1714654200000|2024-05-02 12:50:00|2887.3|2881.3|2884.3|2878.3|2888.9|2882.9|2884.3|2878.3|67
1714654500000|2024-05-02 12:55:00|2884|2878|2877|2871|2884.8|2878.8|2877|2871|67
1714654800000|2024-05-02 13:00:00|2877.3|2871.3|2883|2877|2883.3|2877.3|2876|2870|90
1714655100000|2024-05-02 13:05:00|2882.8|2876.8|2882.3|2876.3|2886.5|2880.5|2881.3|2875.3|75
1714655400000|2024-05-02 13:10:00|2882|2876|2881.5|2875.5|2882.3|2876.3|2874.8|2868.8|91
1714655700000|2024-05-02 13:15:00|2881.8|2875.8|2887.3|2881.3|2888|2882|2881.8|2875.8|73
1714656000000|2024-05-02 13:20:00|2887.4|2881.4|2887.1|2881.1|2887.8|2881.8|2883.8|2877.8|74
1714656300000|2024-05-02 13:25:00|2886.8|2880.8|2891.3|2885.3|2892.3|2886.3|2886.3|2880.3|69
1714656600000|2024-05-02 13:30:00|2891.5|2885.5|2894.8|2888.8|2897|2891|2890.9|2884.9|105
1714656900000|2024-05-02 13:35:00|2894.6|2888.6|2902.5|2896.5|2903.6|2897.6|2894.6|2888.6|98
1714657200000|2024-05-02 13:40:00|2902.9|2896.9|2902|2896|2904.5|2898.5|2896.8|2890.8|124
1714657500000|2024-05-02 13:45:00|2902.3|2896.3|2899.8|2893.8|2903.5|2897.5|2897.8|2891.8|77
1714657800000|2024-05-02 13:50:00|2899.5|2893.5|2905|2899|2905.8|2899.8|2899.4|2893.4|34
1714658100000|2024-05-02 13:55:00|2904.8|2898.8|2905.3|2899.3|2907.5|2901.5|2904.6|2898.6|49
1714658400000|2024-05-02 14:00:00|2905.5|2899.5|2907|2901|2907.5|2901.5|2902.8|2896.8|73
1714658700000|2024-05-02 14:05:00|2907.3|2901.3|2900.8|2894.8|2907.5|2901.5|2900.8|2894.8|51
1714659000000|2024-05-02 14:10:00|2901|2895|2907.3|2901.3|2907.3|2901.3|2900.8|2894.8|50
1714659300000|2024-05-02 14:15:00|2907.5|2901.5|2914.8|2908.8|2915.3|2909.3|2907|2901|63
1714659600000|2024-05-02 14:20:00|2914.6|2908.6|2915.3|2909.3|2918.6|2912.6|2913.4|2907.4|63
1714659900000|2024-05-02 14:25:00|2915|2909|2916|2910|2916.8|2910.8|2914.5|2908.5|53
1714660200000|2024-05-02 14:30:00|2915.8|2909.8|2913.3|2907.3|2916.8|2910.8|2913.3|2907.3|58
1714660500000|2024-05-02 14:35:00|2913.5|2907.5|2908.8|2902.8|2913.6|2907.6|2902.3|2896.3|110
1714660800000|2024-05-02 14:40:00|2909|2903|2909|2903|2911.8|2905.8|2906|2900|83
1714661100000|2024-05-02 14:45:00|2909.3|2903.3|2911.5|2905.5|2916.5|2910.5|2909.3|2903.3|85
1714661400000|2024-05-02 14:50:00|2911|2905|2917.3|2911.3|2919.8|2913.8|2910.8|2904.8|75
1714661700000|2024-05-02 14:55:00|2917|2911|2916.8|2910.8|2917.8|2911.8|2910.3|2904.3|75
1714662000000|2024-05-02 15:00:00|2916.5|2910.5|2908.5|2902.5|2916.8|2910.8|2902.6|2896.6|86
1714662300000|2024-05-02 15:05:00|2908.8|2902.8|2899.8|2893.8|2912.5|2906.5|2899.5|2893.5|82
1714662600000|2024-05-02 15:10:00|2899.5|2893.5|2887|2881|2899.5|2893.5|2884|2878|86
1714662900000|2024-05-02 15:15:00|2887.3|2881.3|2892|2886|2893|2887|2881.3|2875.3|96
1714663200000|2024-05-02 15:20:00|2892.3|2886.3|2896.3|2890.3|2897.5|2891.5|2892|2886|47
1714663500000|2024-05-02 15:25:00|2896.5|2890.5|2903.5|2897.5|2906.3|2900.3|2896.5|2890.5|55
1714663800000|2024-05-02 15:30:00|2903.8|2897.8|2887.5|2881.5|2903.8|2897.8|2886.5|2880.5|93
1714664100000|2024-05-02 15:35:00|2887.8|2881.8|2892.3|2886.3|2894.5|2888.5|2884.8|2878.8|142
1714664400000|2024-05-02 15:40:00|2891.3|2885.3|2884.3|2878.3|2892.3|2886.3|2884.3|2878.3|65
1714664700000|2024-05-02 15:45:00|2884.8|2878.8|2888|2882|2888.5|2882.5|2884.3|2878.3|24
1714665000000|2024-05-02 15:50:00|2887.8|2881.8|2891|2885|2891.3|2885.3|2885.3|2879.3|28
1714665300000|2024-05-02 15:55:00|2890.8|2884.8|2892.3|2886.3|2893|2887|2889.5|2883.5|24
1714665600000|2024-05-02 16:00:00|2892|2886|2889.3|2883.3|2893.3|2887.3|2889.3|2883.3|52
1714665900000|2024-05-02 16:05:00|2888.3|2882.3|2887.5|2881.5|2889.5|2883.5|2886.8|2880.8|50
1714666200000|2024-05-02 16:10:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2885|2879|17
1714666500000|2024-05-02 16:15:00|2887.3|2881.3|2884.8|2878.8|2888|2882|2884.8|2878.8|15
1714666800000|2024-05-02 16:20:00|2885|2879|2889|2883|2890|2884|2884.8|2878.8|25
1714667100000|2024-05-02 16:25:00|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2886.5|2880.5|18
1714667400000|2024-05-02 16:30:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|10
1714667700000|2024-05-02 16:35:00|2889.5|2883.5|2894.3|2888.3|2894.3|2888.3|2889|2883|28
1714668000000|2024-05-02 16:40:00|2894.5|2888.5|2898.5|2892.5|2898.5|2892.5|2894.3|2888.3|29
1714668300000|2024-05-02 16:45:00|2898.8|2892.8|2900|2894|2900|2894|2898.8|2892.8|9
1714668600000|2024-05-02 16:50:00|2900.3|2894.3|2903.8|2897.8|2905.8|2899.8|2900.3|2894.3|26
1714668900000|2024-05-02 16:55:00|2904|2898|2904.4|2898.4|2904.9|2898.9|2902.9|2896.9|18
1714669200000|2024-05-02 17:00:00|2904.6|2898.6|2904.4|2898.4|2906.4|2900.4|2904.1|2898.1|16
1714669500000|2024-05-02 17:05:00|2904.9|2898.9|2907.4|2901.4|2907.4|2901.4|2904.9|2898.9|21
1714669800000|2024-05-02 17:10:00|2907.1|2901.1|2908.9|2902.9|2909.1|2903.1|2907.1|2901.1|17
1714670100000|2024-05-02 17:15:00|2908.6|2902.6|2905.9|2899.9|2909.6|2903.6|2905.9|2899.9|23
1714670400000|2024-05-02 17:20:00|2906.4|2900.4|2907.1|2901.1|2907.1|2901.1|2905.9|2899.9|23
1714670700000|2024-05-02 17:25:00|2906.9|2900.9|2907.6|2901.6|2907.9|2901.9|2906.4|2900.4|8
1714671000000|2024-05-02 17:30:00|2907.9|2901.9|2906.4|2900.4|2908.1|2902.1|2906.4|2900.4|9
1714671300000|2024-05-02 17:35:00|2906.6|2900.6|2908.4|2902.4|2908.4|2902.4|2906.4|2900.4|8
1714671600000|2024-05-02 17:40:00|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.4|2901.4|12
1714671900000|2024-05-02 17:45:00|2907.6|2901.6|2908.9|2902.9|2908.9|2902.9|2907.6|2901.6|6
1714672200000|2024-05-02 17:50:00|2908.6|2902.6|2909.6|2903.6|2916.4|2910.4|2908.6|2902.6|31
1714672500000|2024-05-02 17:55:00|2916|2897.3|2915.5|2896.8|2916|2897.3|2914.3|2895.5|7
1714694400000|2024-05-03 00:00:00|2906.9|2900.9|2908.9|2902.9|2909.1|2903.1|2903.9|2897.9|25
1714694700000|2024-05-03 00:05:00|2909.1|2903.1|2907.6|2901.6|2909.1|2903.1|2905.4|2899.4|33
1714695000000|2024-05-03 00:10:00|2908.1|2902.1|2906.6|2900.6|2908.1|2902.1|2906.4|2900.4|11
1714695300000|2024-05-03 00:15:00|2906.9|2900.9|2908.9|2902.9|2909.4|2903.4|2906.9|2900.9|23
1714695600000|2024-05-03 00:20:00|2908.6|2902.6|2907.6|2901.6|2909.1|2903.1|2907.4|2901.4|19
1714695900000|2024-05-03 00:25:00|2906.4|2900.4|2902.4|2896.4|2906.4|2900.4|2900.9|2894.9|21
1714696200000|2024-05-03 00:30:00|2902.6|2896.6|2905.1|2899.1|2905.4|2899.4|2902.6|2896.6|13
1714696500000|2024-05-03 00:35:00|2905.4|2899.4|2904.9|2898.9|2905.6|2899.6|2904.9|2898.9|15
1714696800000|2024-05-03 00:40:00|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2903.6|2897.6|7
1714697100000|2024-05-03 00:45:00|2904.4|2898.4|2905.9|2899.9|2905.9|2899.9|2904.4|2898.4|13
1714697400000|2024-05-03 00:50:00|2906.6|2900.6|2907.1|2901.1|2907.4|2901.4|2906.1|2900.1|8
1714697700000|2024-05-03 00:55:00|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|4
1714698000000|2024-05-03 01:00:00|2907.6|2901.6|2906.4|2900.4|2907.6|2901.6|2906.1|2900.1|7
1714698300000|2024-05-03 01:05:00|2906.9|2900.9|2908.9|2902.9|2908.9|2902.9|2906.9|2900.9|14
1714698600000|2024-05-03 01:10:00|2908.6|2902.6|2907.6|2901.6|2908.6|2902.6|2907.4|2901.4|9
1714698900000|2024-05-03 01:15:00|2907.4|2901.4|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|6
1714699200000|2024-05-03 01:20:00|2906.9|2900.9|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|5
1714699500000|2024-05-03 01:25:00|2907.1|2901.1|2906.1|2900.1|2907.1|2901.1|2906.1|2900.1|5
1714699800000|2024-05-03 01:30:00|2905.9|2899.9|2909.9|2903.9|2909.9|2903.9|2904.4|2898.4|36
1714700100000|2024-05-03 01:35:00|2910.1|2904.1|2909.9|2903.9|2911.9|2905.9|2909.9|2903.9|24
1714700400000|2024-05-03 01:40:00|2909.6|2903.6|2910.6|2904.6|2910.6|2904.6|2907.9|2901.9|22
1714700700000|2024-05-03 01:45:00|2910.9|2904.9|2912.4|2906.4|2913.1|2907.1|2910.9|2904.9|32
1714701000000|2024-05-03 01:50:00|2912.6|2906.6|2913.1|2907.1|2913.9|2907.9|2912.4|2906.4|19
1714701300000|2024-05-03 01:55:00|2913.4|2907.4|2911.6|2905.6|2913.6|2907.6|2911.4|2905.4|17
1714701600000|2024-05-03 02:00:00|2911.4|2905.4|2910.1|2904.1|2911.6|2905.6|2910.1|2904.1|7
1714701900000|2024-05-03 02:05:00|2909.9|2903.9|2910.9|2904.9|2911.1|2905.1|2909.1|2903.1|14
1714702200000|2024-05-03 02:10:00|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|12
1714702500000|2024-05-03 02:15:00|2909.4|2903.4|2904.9|2898.9|2909.4|2903.4|2904.6|2898.6|20
1714702800000|2024-05-03 02:20:00|2904.6|2898.6|2903.1|2897.1|2904.9|2898.9|2903.1|2897.1|10
1714703100000|2024-05-03 02:25:00|2903.6|2897.6|2902.6|2896.6|2904.1|2898.1|2902.6|2896.6|15
1714703400000|2024-05-03 02:30:00|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2901.9|2895.9|6
1714703700000|2024-05-03 02:35:00|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1714704000000|2024-05-03 02:40:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1714704300000|2024-05-03 02:45:00|2901.1|2895.1|2900.1|2894.1|2901.1|2895.1|2899.9|2893.9|6
1714704600000|2024-05-03 02:50:00|2899.9|2893.9|2902.4|2896.4|2902.4|2896.4|2899.9|2893.9|9
1714704900000|2024-05-03 02:55:00|2902.1|2896.1|2903.1|2897.1|2903.1|2897.1|2900.9|2894.9|8
1714705200000|2024-05-03 03:00:00|2902.9|2896.9|2904.4|2898.4|2905.4|2899.4|2902.1|2896.1|17
1714705500000|2024-05-03 03:05:00|2904.6|2898.6|2903.9|2897.9|2904.6|2898.6|2903.9|2897.9|6
1714705800000|2024-05-03 03:10:00|2903.6|2897.6|2901.4|2895.4|2903.6|2897.6|2900.9|2894.9|13
1714706100000|2024-05-03 03:15:00|2901.6|2895.6|2902.4|2896.4|2902.6|2896.6|2901.6|2895.6|20
1714706400000|2024-05-03 03:20:00|2902.6|2896.6|2904.6|2898.6|2904.6|2898.6|2902.6|2896.6|17
1714706700000|2024-05-03 03:25:00|2904.4|2898.4|2903.9|2897.9|2905.4|2899.4|2903.9|2897.9|10
1714707000000|2024-05-03 03:30:00|2904.1|2898.1|2902.4|2896.4|2904.1|2898.1|2902.4|2896.4|7
1714707300000|2024-05-03 03:35:00|2902.6|2896.6|2901.6|2895.6|2902.6|2896.6|2901.6|2895.6|8
1714707600000|2024-05-03 03:40:00|2901.9|2895.9|2903.4|2897.4|2903.4|2897.4|2900.6|2894.6|14
1714707900000|2024-05-03 03:45:00|2902.9|2896.9|2903.9|2897.9|2903.9|2897.9|2902.4|2896.4|6
1714708200000|2024-05-03 03:50:00|2903.6|2897.6|2900.6|2894.6|2903.6|2897.6|2900.6|2894.6|14
1714708500000|2024-05-03 03:55:00|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1714708800000|2024-05-03 04:00:00|2901.4|2895.4|2903.6|2897.6|2903.6|2897.6|2901.4|2895.4|16
1714709100000|2024-05-03 04:05:00|2903.4|2897.4|2905.1|2899.1|2905.6|2899.6|2903.1|2897.1|19
1714709400000|2024-05-03 04:10:00|2905.4|2899.4|2904.6|2898.6|2905.4|2899.4|2904.6|2898.6|8
1714709700000|2024-05-03 04:15:00|2904.9|2898.9|2901.9|2895.9|2905.4|2899.4|2901.9|2895.9|12
1714710000000|2024-05-03 04:20:00|2901.6|2895.6|2900.9|2894.9|2902.1|2896.1|2900.9|2894.9|7
1714710300000|2024-05-03 04:25:00|2900.6|2894.6|2898.9|2892.9|2900.6|2894.6|2898.9|2892.9|5
1714710600000|2024-05-03 04:30:00|2898.6|2892.6|2901.4|2895.4|2901.4|2895.4|2898.6|2892.6|7
1714710900000|2024-05-03 04:35:00|2901.1|2895.1|2901.1|2895.1|2901.4|2895.4|2900.6|2894.6|6
1714711200000|2024-05-03 04:40:00|2901.4|2895.4|2902.4|2896.4|2903.1|2897.1|2899.9|2893.9|15
1714711500000|2024-05-03 04:45:00|2902.1|2896.1|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|8
1714711800000|2024-05-03 04:50:00|2901.1|2895.1|2899.1|2893.1|2901.1|2895.1|2899.1|2893.1|10
1714712100000|2024-05-03 04:55:00|2899.4|2893.4|2898.4|2892.4|2900.4|2894.4|2898.1|2892.1|17
1714712400000|2024-05-03 05:00:00|2898.1|2892.1|2898.1|2892.1|2899.6|2893.6|2897.4|2891.4|34
1714712700000|2024-05-03 05:05:00|2898.6|2892.6|2898.6|2892.6|2899.9|2893.9|2897.6|2891.6|37
1714713000000|2024-05-03 05:10:00|2898.9|2892.9|2897.1|2891.1|2899.4|2893.4|2897.1|2891.1|32
1714713300000|2024-05-03 05:15:00|2896.9|2890.9|2896.4|2890.4|2897.6|2891.6|2896.1|2890.1|22
1714713600000|2024-05-03 05:20:00|2896.6|2890.6|2897.1|2891.1|2897.4|2891.4|2896.4|2890.4|15
1714713900000|2024-05-03 05:25:00|2896.9|2890.9|2897.1|2891.1|2900.4|2894.4|2896.9|2890.9|22
1714714200000|2024-05-03 05:30:00|2897.4|2891.4|2900.9|2894.9|2900.9|2894.9|2897.4|2891.4|17
1714714500000|2024-05-03 05:35:00|2901.1|2895.1|2903.1|2897.1|2903.1|2897.1|2899.9|2893.9|24
1714714800000|2024-05-03 05:40:00|2902.9|2896.9|2903.9|2897.9|2903.9|2897.9|2900.9|2894.9|19
1714715100000|2024-05-03 05:45:00|2904.4|2898.4|2903.9|2897.9|2904.6|2898.6|2901.9|2895.9|37
1714715400000|2024-05-03 05:50:00|2903.6|2897.6|2901.1|2895.1|2903.6|2897.6|2901.1|2895.1|8
1714715700000|2024-05-03 05:55:00|2901.4|2895.4|2898.6|2892.6|2901.9|2895.9|2898.4|2892.4|11
1714716000000|2024-05-03 06:00:00|2898.4|2892.4|2895.4|2889.4|2898.4|2892.4|2895.1|2889.1|24
1714716300000|2024-05-03 06:05:00|2895.1|2889.1|2894.4|2888.4|2895.6|2889.6|2894.1|2888.1|34
1714716600000|2024-05-03 06:10:00|2894.1|2888.1|2893.6|2887.6|2895.6|2889.6|2892.9|2886.9|30
1714716900000|2024-05-03 06:15:00|2893.9|2887.9|2891.4|2885.4|2895.9|2889.9|2888.4|2882.4|52
1714717200000|2024-05-03 06:20:00|2891.1|2885.1|2889.1|2883.1|2891.1|2885.1|2889.1|2883.1|26
1714717500000|2024-05-03 06:25:00|2889.4|2883.4|2890.6|2884.6|2890.6|2884.6|2889.4|2883.4|15
1714717800000|2024-05-03 06:30:00|2890.9|2884.9|2888.6|2882.6|2892.4|2886.4|2888.1|2882.1|34
1714718100000|2024-05-03 06:35:00|2888.9|2882.9|2891.6|2885.6|2891.9|2885.9|2888.9|2882.9|27
1714718400000|2024-05-03 06:40:00|2892.1|2886.1|2896.9|2890.9|2896.9|2890.9|2892.1|2886.1|34
1714718700000|2024-05-03 06:45:00|2896.6|2890.6|2893.1|2887.1|2896.6|2890.6|2892.6|2886.6|30
1714719000000|2024-05-03 06:50:00|2892.9|2886.9|2889.1|2883.1|2892.9|2886.9|2885.6|2879.6|57
1714719300000|2024-05-03 06:55:00|2889.3|2883.3|2889.8|2883.8|2890.8|2884.8|2888.8|2882.8|42
1714719600000|2024-05-03 07:00:00|2889.5|2883.5|2901.3|2895.3|2901.3|2895.3|2889.3|2883.3|156
1714719900000|2024-05-03 07:05:00|2901.5|2895.5|2905.3|2899.3|2906.5|2900.5|2901.3|2895.3|84
1714720200000|2024-05-03 07:10:00|2905|2899|2904.8|2898.8|2907.5|2901.5|2904.5|2898.5|79
1714720500000|2024-05-03 07:15:00|2904.5|2898.5|2902.3|2896.3|2907.3|2901.3|2902.3|2896.3|73
1714720800000|2024-05-03 07:20:00|2902.5|2896.5|2909.3|2903.3|2911|2905|2900|2894|106
1714721100000|2024-05-03 07:25:00|2909.5|2903.5|2907|2901|2911.8|2905.8|2907|2901|66
1714721400000|2024-05-03 07:30:00|2907.3|2901.3|2907.8|2901.8|2908.3|2902.3|2901.8|2895.8|69
1714721700000|2024-05-03 07:35:00|2907.5|2901.5|2902.5|2896.5|2908|2902|2901.8|2895.8|55
1714722000000|2024-05-03 07:40:00|2902.3|2896.3|2903.8|2897.8|2907.3|2901.3|2899.3|2893.3|79
1714722300000|2024-05-03 07:45:00|2904|2898|2908|2902|2909|2903|2901|2895|71
1714722600000|2024-05-03 07:50:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2902.3|2896.3|64
1714722900000|2024-05-03 07:55:00|2908|2902|2907.8|2901.8|2908.3|2902.3|2907.3|2901.3|18
1714723200000|2024-05-03 08:00:00|2908|2902|2913.5|2907.5|2915.5|2909.5|2904.3|2898.3|145
1714723500000|2024-05-03 08:05:00|2913.8|2907.8|2915|2909|2915.3|2909.3|2910.5|2904.5|88
1714723800000|2024-05-03 08:10:00|2914.8|2908.8|2912.5|2906.5|2915.5|2909.5|2912.5|2906.5|63
1714724100000|2024-05-03 08:15:00|2912.8|2906.8|2913.3|2907.3|2914|2908|2908.8|2902.8|82
1714724400000|2024-05-03 08:20:00|2913|2907|2911.5|2905.5|2913.3|2907.3|2908.8|2902.8|48
1714724700000|2024-05-03 08:25:00|2911.8|2905.8|2912.5|2906.5|2913.8|2907.8|2911|2905|51
1714725000000|2024-05-03 08:30:00|2912.8|2906.8|2915|2909|2915.3|2909.3|2911|2905|65
1714725300000|2024-05-03 08:35:00|2915.3|2909.3|2915.5|2909.5|2916.8|2910.8|2915|2909|29
1714725600000|2024-05-03 08:40:00|2915.8|2909.8|2918|2912|2920.8|2914.8|2915.8|2909.8|64
1714725900000|2024-05-03 08:45:00|2918.3|2912.3|2923.5|2917.5|2923.8|2917.8|2918|2912|46
1714726200000|2024-05-03 08:50:00|2923.8|2917.8|2922.5|2916.5|2925.3|2919.3|2922.3|2916.3|61
1714726500000|2024-05-03 08:55:00|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2921.3|2915.3|64
1714726800000|2024-05-03 09:00:00|2923|2917|2921|2915|2923|2917|2918|2912|65
1714727100000|2024-05-03 09:05:00|2921.3|2915.3|2922.8|2916.8|2926.3|2920.3|2921.3|2915.3|51
1714727400000|2024-05-03 09:10:00|2922.5|2916.5|2914|2908|2922.5|2916.5|2914|2908|81
1714727700000|2024-05-03 09:15:00|2914.3|2908.3|2915.8|2909.8|2918|2912|2913|2907|52
1714728000000|2024-05-03 09:20:00|2916|2910|2915|2909|2916.3|2910.3|2914.3|2908.3|44
1714728300000|2024-05-03 09:25:00|2914.8|2908.8|2916.3|2910.3|2917.5|2911.5|2912.8|2906.8|66
1714728600000|2024-05-03 09:30:00|2916.5|2910.5|2924.3|2918.3|2924.3|2918.3|2916.3|2910.3|73
1714728900000|2024-05-03 09:35:00|2924.5|2918.5|2924.5|2918.5|2926|2920|2923.5|2917.5|48
1714729200000|2024-05-03 09:40:00|2924.3|2918.3|2925.3|2919.3|2926.5|2920.5|2924|2918|44
1714729500000|2024-05-03 09:45:00|2925|2919|2922|2916|2925|2919|2922|2916|44
1714729800000|2024-05-03 09:50:00|2922.3|2916.3|2921.5|2915.5|2922.5|2916.5|2920.3|2914.3|32
1714730100000|2024-05-03 09:55:00|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920|2914|9
1714730400000|2024-05-03 10:00:00|2920.8|2914.8|2917.5|2911.5|2921.3|2915.3|2917.3|2911.3|32
1714730700000|2024-05-03 10:05:00|2917.8|2911.8|2912.8|2906.8|2919|2913|2911.3|2905.3|65
1714731000000|2024-05-03 10:10:00|2912.5|2906.5|2910.3|2904.3|2912.5|2906.5|2910.3|2904.3|54
1714731300000|2024-05-03 10:15:00|2910|2904|2908.5|2902.5|2911.3|2905.3|2908.5|2902.5|37
1714731600000|2024-05-03 10:20:00|2908.3|2902.3|2896.8|2890.8|2910.5|2904.5|2889.6|2883.6|93
1714731900000|2024-05-03 10:25:00|2896.5|2890.5|2890.5|2884.5|2899.8|2893.8|2889.3|2883.3|43
1714732200000|2024-05-03 10:30:00|2891|2885|2894.3|2888.3|2897|2891|2890.8|2884.8|48
1714732500000|2024-05-03 10:35:00|2894.5|2888.5|2892.5|2886.5|2894.8|2888.8|2888.5|2882.5|36
1714732800000|2024-05-03 10:40:00|2892.3|2886.3|2897.5|2891.5|2897.8|2891.8|2890.3|2884.3|34
1714733100000|2024-05-03 10:45:00|2897.8|2891.8|2895.8|2889.8|2898.8|2892.8|2895.5|2889.5|22
1714733400000|2024-05-03 10:50:00|2895.5|2889.5|2898.8|2892.8|2899|2893|2894.6|2888.6|22
1714733700000|2024-05-03 10:55:00|2899.5|2893.5|2897|2891|2900.3|2894.3|2897|2891|27
1714734000000|2024-05-03 11:00:00|2896.8|2890.8|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|11
1714734300000|2024-05-03 11:05:00|2898.3|2892.3|2898.3|2892.3|2899.3|2893.3|2897.8|2891.8|34
1714734600000|2024-05-03 11:10:00|2898.5|2892.5|2899.5|2893.5|2903|2897|2898.3|2892.3|39
1714734900000|2024-05-03 11:15:00|2899.3|2893.3|2903.5|2897.5|2903.5|2897.5|2899.3|2893.3|28
1714735200000|2024-05-03 11:20:00|2903.8|2897.8|2907|2901|2908|2902|2903.3|2897.3|29
1714735500000|2024-05-03 11:25:00|2907.3|2901.3|2905|2899|2907.8|2901.8|2904.5|2898.5|42
1714735800000|2024-05-03 11:30:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.3|2898.3|54
1714736100000|2024-05-03 11:35:00|2905.8|2899.8|2905.3|2899.3|2907.8|2901.8|2905|2899|40
1714736400000|2024-05-03 11:40:00|2905.5|2899.5|2906.5|2900.5|2907|2901|2905.3|2899.3|31
1714736700000|2024-05-03 11:45:00|2906.8|2900.8|2911.8|2905.8|2911.8|2905.8|2906|2900|34
1714737000000|2024-05-03 11:50:00|2912.3|2906.3|2918.5|2912.5|2920|2914|2912|2906|80
1714737300000|2024-05-03 11:55:00|2918|2912|2919|2913|2920.8|2914.8|2916.8|2910.8|60
1714737600000|2024-05-03 12:00:00|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2912|2906|72
1714737900000|2024-05-03 12:05:00|2916.5|2910.5|2916.8|2910.8|2918.3|2912.3|2915.8|2909.8|34
1714738200000|2024-05-03 12:10:00|2916.5|2910.5|2920.3|2914.3|2920.5|2914.5|2916.3|2910.3|71
1714738500000|2024-05-03 12:15:00|2920|2914|2920|2914|2920|2914|2918.3|2912.3|40
1714738800000|2024-05-03 12:20:00|2919.9|2913.9|2918.3|2912.3|2919.9|2913.9|2915.4|2909.4|43
1714739100000|2024-05-03 12:25:00|2918.5|2912.5|2916|2910|2919.8|2913.8|2915.9|2909.9|30
1714739400000|2024-05-03 12:30:00|2916.4|2910.4|2926|2920|2927.8|2921.8|2916.4|2910.4|151
1714739700000|2024-05-03 12:35:00|2925.8|2919.8|2923.3|2917.3|2927.3|2921.3|2920.4|2914.4|147
1714740000000|2024-05-03 12:40:00|2923.5|2917.5|2919.3|2913.3|2924.8|2918.8|2918.4|2912.4|115
1714740300000|2024-05-03 12:45:00|2919.6|2913.6|2915.3|2909.3|2920|2914|2914.5|2908.5|95
1714740600000|2024-05-03 12:50:00|2915|2909|2913.5|2907.5|2915.8|2909.8|2911.4|2905.4|96
1714740900000|2024-05-03 12:55:00|2913.8|2907.8|2919.3|2913.3|2919.3|2913.3|2913.8|2907.8|68
1714741200000|2024-05-03 13:00:00|2919|2913|2919.3|2913.3|2924.5|2918.5|2915.8|2909.8|110
1714741500000|2024-05-03 13:05:00|2919|2913|2915|2909|2920.5|2914.5|2914.8|2908.8|86
1714741800000|2024-05-03 13:10:00|2915.3|2909.3|2924.3|2918.3|2924.3|2918.3|2915|2909|98
1714742100000|2024-05-03 13:15:00|2924|2918|2922.3|2916.3|2926|2920|2920|2914|103
1714742400000|2024-05-03 13:20:00|2922.5|2916.5|2924.5|2918.5|2925.5|2919.5|2920.3|2914.3|83
1714742700000|2024-05-03 13:25:00|2924.4|2918.4|2925|2919|2926.8|2920.8|2923.5|2917.5|74
1714743000000|2024-05-03 13:30:00|2924.8|2918.8|2921.5|2915.5|2926.9|2920.9|2919.8|2913.8|195
1714743300000|2024-05-03 13:35:00|2921.3|2915.3|2921.8|2915.8|2923.3|2917.3|2919.5|2913.5|135
1714743600000|2024-05-03 13:40:00|2921.5|2915.5|2917.8|2911.8|2921.5|2915.5|2914.8|2908.8|125
1714743900000|2024-05-03 13:45:00|2917.5|2911.5|2918.8|2912.8|2921.3|2915.3|2916.6|2910.6|167
1714744200000|2024-05-03 13:50:00|2919|2913|2923|2917|2923.3|2917.3|2917.3|2911.3|120
1714744500000|2024-05-03 13:55:00|2922.8|2916.8|2921.8|2915.8|2923.8|2917.8|2920.5|2914.5|70
1714744800000|2024-05-03 14:00:00|2921.9|2915.9|2920.3|2914.3|2927.1|2921.1|2920|2914|324
1714745100000|2024-05-03 14:05:00|2920|2914|2921|2915|2922.5|2916.5|2918.8|2912.8|163
1714745400000|2024-05-03 14:10:00|2920.8|2914.8|2913.3|2907.3|2921.3|2915.3|2911|2905|142
1714745700000|2024-05-03 14:15:00|2913.5|2907.5|2907.8|2901.8|2916|2910|2907.8|2901.8|158
1714746000000|2024-05-03 14:20:00|2908|2902|2908.5|2902.5|2909.3|2903.3|2902.5|2896.5|197
1714746300000|2024-05-03 14:25:00|2908.3|2902.3|2901.5|2895.5|2908.3|2902.3|2901.5|2895.5|165
1714746600000|2024-05-03 14:30:00|2901.8|2895.8|2901.8|2895.8|2906|2900|2898.8|2892.8|103
1714746900000|2024-05-03 14:35:00|2901.5|2895.5|2908|2902|2908.8|2902.8|2901|2895|97
1714747200000|2024-05-03 14:40:00|2908.3|2902.3|2904.4|2898.4|2908.5|2902.5|2899.5|2893.5|135
1714747500000|2024-05-03 14:45:00|2904.1|2898.1|2915.8|2909.8|2915.8|2909.8|2904.1|2898.1|101
1714747800000|2024-05-03 14:50:00|2915.3|2909.3|2917.8|2911.8|2917.8|2911.8|2913.3|2907.3|81
1714748100000|2024-05-03 14:55:00|2918|2912|2916.8|2910.8|2920.5|2914.5|2916.3|2910.3|115
1714748400000|2024-05-03 15:00:00|2917.3|2911.3|2917.8|2911.8|2918.8|2912.8|2912.8|2906.8|117
1714748700000|2024-05-03 15:05:00|2917.5|2911.5|2919|2913|2919.3|2913.3|2916|2910|76
1714749000000|2024-05-03 15:10:00|2919.3|2913.3|2913.3|2907.3|2919.3|2913.3|2912|2906|84
1714749300000|2024-05-03 15:15:00|2913|2907|2908.8|2902.8|2914.3|2908.3|2908.8|2902.8|57
1714749600000|2024-05-03 15:20:00|2909.3|2903.3|2907.3|2901.3|2909.3|2903.3|2905.8|2899.8|61
1714749900000|2024-05-03 15:25:00|2907|2901|2899.9|2893.9|2907.3|2901.3|2898.3|2892.3|80
1714750200000|2024-05-03 15:30:00|2900.5|2894.5|2904.5|2898.5|2904.5|2898.5|2898.8|2892.8|82
1714750500000|2024-05-03 15:35:00|2904.3|2898.3|2904.5|2898.5|2909.8|2903.8|2902.4|2896.4|127
1714750800000|2024-05-03 15:40:00|2904.4|2898.4|2904|2898|2904.4|2898.4|2900.8|2894.8|62
1714751100000|2024-05-03 15:45:00|2903.8|2897.8|2905|2899|2909.8|2903.8|2903.3|2897.3|62
1714751400000|2024-05-03 15:50:00|2903.9|2897.9|2906.8|2900.8|2907|2901|2903.5|2897.5|33
1714751700000|2024-05-03 15:55:00|2906.5|2900.5|2906.3|2900.3|2907.8|2901.8|2905.3|2899.3|73
1714752000000|2024-05-03 16:00:00|2906|2900|2905.8|2899.8|2907.8|2901.8|2904|2898|57
1714752300000|2024-05-03 16:05:00|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2904.4|2898.4|19
1714752600000|2024-05-03 16:10:00|2906.9|2900.9|2907.5|2901.5|2907.8|2901.8|2906.5|2900.5|20
1714752900000|2024-05-03 16:15:00|2907.6|2901.6|2909.8|2903.8|2909.8|2903.8|2907.6|2901.6|21
1714753200000|2024-05-03 16:20:00|2909.5|2903.5|2910.6|2904.6|2910.8|2904.8|2909.5|2903.5|17
1714753500000|2024-05-03 16:25:00|2910.5|2904.5|2909.8|2903.8|2910.6|2904.6|2909.8|2903.8|10
1714753800000|2024-05-03 16:30:00|2910|2904|2911.5|2905.5|2911.5|2905.5|2909.4|2903.4|19
1714754100000|2024-05-03 16:35:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1714754400000|2024-05-03 16:40:00|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.3|2904.3|12
1714754700000|2024-05-03 16:45:00|2910.6|2904.6|2910.5|2904.5|2912|2906|2910.3|2904.3|17
1714755000000|2024-05-03 16:50:00|2910.8|2904.8|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|19
1714755300000|2024-05-03 16:55:00|2912.5|2906.5|2908.1|2902.1|2912.5|2906.5|2905.9|2899.9|23
1714755600000|2024-05-03 17:00:00|2907.8|2901.8|2906.1|2900.1|2907.9|2901.9|2905.8|2899.8|25
1714755900000|2024-05-03 17:05:00|2906.4|2900.4|2906|2900|2906.9|2900.9|2905.5|2899.5|18
1714756200000|2024-05-03 17:10:00|2905.8|2899.8|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|18
1714756500000|2024-05-03 17:15:00|2907.1|2901.1|2906.8|2900.8|2907.3|2901.3|2906.5|2900.5|8
1714756800000|2024-05-03 17:20:00|2906.5|2900.5|2907.4|2901.4|2907.5|2901.5|2906.5|2900.5|10
1714757100000|2024-05-03 17:25:00|2908.5|2902.5|2909.8|2903.8|2912.4|2906.4|2908.5|2902.5|18
1714757400000|2024-05-03 17:30:00|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1714757700000|2024-05-03 17:35:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1714758000000|2024-05-03 17:40:00|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1714758300000|2024-05-03 17:45:00|2911.3|2905.3|2911|2905|2912.1|2906.1|2910.9|2904.9|7
1714758600000|2024-05-03 17:50:00|2911.1|2905.1|2910|2904|2911.6|2905.6|2910|2904|17
1714758900000|2024-05-03 17:55:00|2916.5|2897.8|2916.3|2897.5|2917.8|2899|2916.3|2897.5|6
1715040000000|2024-05-07 00:00:00|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2935.4|2929.4|17
1715040300000|2024-05-07 00:05:00|2937.1|2931.1|2937.5|2931.5|2940|2934|2935.6|2929.6|59
1715040600000|2024-05-07 00:10:00|2937.9|2931.9|2937|2931|2939|2933|2935.6|2929.6|29
1715040900000|2024-05-07 00:15:00|2936.8|2930.8|2940|2934|2940.3|2934.3|2936.8|2930.8|36
1715041200000|2024-05-07 00:20:00|2939.6|2933.6|2940.5|2934.5|2941|2935|2938.8|2932.8|34
1715041500000|2024-05-07 00:25:00|2940.3|2934.3|2941.4|2935.4|2941.6|2935.6|2940.3|2934.3|7
1715041800000|2024-05-07 00:30:00|2941.1|2935.1|2941.3|2935.3|2941.4|2935.4|2940.5|2934.5|8
1715042100000|2024-05-07 00:35:00|2941.4|2935.4|2941.4|2935.4|2941.5|2935.5|2941.3|2935.3|4
1715042400000|2024-05-07 00:40:00|2941.6|2935.6|2941.3|2935.3|2941.8|2935.8|2940.8|2934.8|9
1715042700000|2024-05-07 00:45:00|2941|2935|2941.4|2935.4|2941.6|2935.6|2940.9|2934.9|10
1715043000000|2024-05-07 00:50:00|2941.6|2935.6|2941.5|2935.5|2941.8|2935.8|2941|2935|17
1715043300000|2024-05-07 00:55:00|2941.8|2935.8|2941.4|2935.4|2941.9|2935.9|2940.8|2934.8|22
1715043600000|2024-05-07 01:00:00|2941.6|2935.6|2947|2941|2948.5|2942.5|2941.1|2935.1|160
1715043900000|2024-05-07 01:05:00|2947.3|2941.3|2944.6|2938.6|2947.6|2941.6|2941.9|2935.9|202
1715044200000|2024-05-07 01:10:00|2944.3|2938.3|2944.8|2938.8|2945.9|2939.9|2942.4|2936.4|150
1715044500000|2024-05-07 01:15:00|2944.5|2938.5|2942.1|2936.1|2946.1|2940.1|2940.4|2934.4|112
1715044800000|2024-05-07 01:20:00|2941.9|2935.9|2941.4|2935.4|2944.8|2938.8|2939.6|2933.6|136
1715045100000|2024-05-07 01:25:00|2941.6|2935.6|2941|2935|2942.5|2936.5|2938.9|2932.9|125
1715045400000|2024-05-07 01:30:00|2940.8|2934.8|2938|2932|2940.9|2934.9|2933.4|2927.4|118
1715045700000|2024-05-07 01:35:00|2937.9|2931.9|2937.6|2931.6|2939.3|2933.3|2934.4|2928.4|71
1715046000000|2024-05-07 01:40:00|2937.4|2931.4|2934.1|2928.1|2938.5|2932.5|2933.4|2927.4|105
1715046300000|2024-05-07 01:45:00|2934.4|2928.4|2930|2924|2935.3|2929.3|2928.9|2922.9|110
1715046600000|2024-05-07 01:50:00|2929.6|2923.6|2932|2926|2932.4|2926.4|2928.4|2922.4|115
1715046900000|2024-05-07 01:55:00|2932.1|2926.1|2934.1|2928.1|2935.9|2929.9|2931|2925|97
1715047200000|2024-05-07 02:00:00|2934.5|2928.5|2934.6|2928.6|2938.5|2932.5|2933.8|2927.8|115
1715047500000|2024-05-07 02:05:00|2934.9|2928.9|2931.8|2925.8|2937.6|2931.6|2929.9|2923.9|89
1715047800000|2024-05-07 02:10:00|2931.5|2925.5|2933|2927|2933|2927|2930|2924|79
1715048100000|2024-05-07 02:15:00|2933.4|2927.4|2931.9|2925.9|2933.4|2927.4|2931|2925|33
1715048400000|2024-05-07 02:20:00|2932.1|2926.1|2934|2928|2934.5|2928.5|2932.1|2926.1|27
1715048700000|2024-05-07 02:25:00|2934.1|2928.1|2933|2927|2934.1|2928.1|2932.3|2926.3|26
1715049000000|2024-05-07 02:30:00|2932.8|2926.8|2938|2932|2938.4|2932.4|2932.8|2926.8|96
1715049300000|2024-05-07 02:35:00|2937.8|2931.8|2939.1|2933.1|2939.3|2933.3|2937|2931|64
1715049600000|2024-05-07 02:40:00|2938.9|2932.9|2938|2932|2940.8|2934.8|2937.3|2931.3|64
1715049900000|2024-05-07 02:45:00|2938.3|2932.3|2940.3|2934.3|2941|2935|2937.1|2931.1|51
1715050200000|2024-05-07 02:50:00|2940.8|2934.8|2943.1|2937.1|2944.6|2938.6|2938.8|2932.8|63
1715050500000|2024-05-07 02:55:00|2942.9|2936.9|2940.4|2934.4|2943.6|2937.6|2940|2934|81
1715050800000|2024-05-07 03:00:00|2940.6|2934.6|2939.8|2933.8|2941.9|2935.9|2938.5|2932.5|61
1715051100000|2024-05-07 03:05:00|2939.6|2933.6|2939.3|2933.3|2942.3|2936.3|2938.4|2932.4|79
1715051400000|2024-05-07 03:10:00|2939.5|2933.5|2937.3|2931.3|2939.8|2933.8|2935.4|2929.4|96
1715051700000|2024-05-07 03:15:00|2937|2931|2935.5|2929.5|2937.1|2931.1|2934.8|2928.8|67
1715052000000|2024-05-07 03:20:00|2935.8|2929.8|2937.1|2931.1|2937.1|2931.1|2934.8|2928.8|26
1715052300000|2024-05-07 03:25:00|2936.6|2930.6|2937.8|2931.8|2937.8|2931.8|2935.8|2929.8|29
1715052600000|2024-05-07 03:30:00|2938|2932|2940|2934|2941.4|2935.4|2938|2932|25
1715052900000|2024-05-07 03:35:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2939.5|2933.5|14
1715053200000|2024-05-07 03:40:00|2942.3|2936.3|2942|2936|2942.5|2936.5|2941|2935|16
1715053500000|2024-05-07 03:45:00|2941.8|2935.8|2941.9|2935.9|2942|2936|2940.5|2934.5|13
1715053800000|2024-05-07 03:50:00|2941.8|2935.8|2942.1|2936.1|2942.1|2936.1|2939.4|2933.4|22
1715054100000|2024-05-07 03:55:00|2942.4|2936.4|2943.8|2937.8|2943.8|2937.8|2942|2936|11
1715054400000|2024-05-07 04:00:00|2943.5|2937.5|2944.8|2938.8|2944.8|2938.8|2943.1|2937.1|4
1715054700000|2024-05-07 04:05:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2942.8|2936.8|6
1715055000000|2024-05-07 04:10:00|2943|2937|2944.9|2938.9|2944.9|2938.9|2942.8|2936.8|11
1715055300000|2024-05-07 04:15:00|2944.6|2938.6|2945.1|2939.1|2945.1|2939.1|2944.4|2938.4|5
1715055600000|2024-05-07 04:20:00|2944.9|2938.9|2944.3|2938.3|2944.9|2938.9|2943.1|2937.1|7
1715055900000|2024-05-07 04:25:00|2944.1|2938.1|2944.9|2938.9|2944.9|2938.9|2943.6|2937.6|9
1715056200000|2024-05-07 04:30:00|2944.8|2938.8|2941.5|2935.5|2944.8|2938.8|2939|2933|56
1715056500000|2024-05-07 04:35:00|2941.4|2935.4|2940.3|2934.3|2941.5|2935.5|2939.1|2933.1|35
1715056800000|2024-05-07 04:40:00|2940.5|2934.5|2940.9|2934.9|2940.9|2934.9|2939.6|2933.6|14
1715057100000|2024-05-07 04:45:00|2941.3|2935.3|2941.5|2935.5|2942|2936|2940.3|2934.3|23
1715057400000|2024-05-07 04:50:00|2941.1|2935.1|2940.8|2934.8|2941.1|2935.1|2939.8|2933.8|14
1715057700000|2024-05-07 04:55:00|2940.5|2934.5|2937.5|2931.5|2940.5|2934.5|2937.3|2931.3|19
1715058000000|2024-05-07 05:00:00|2937.8|2931.8|2937.4|2931.4|2937.8|2931.8|2936|2930|23
1715058300000|2024-05-07 05:05:00|2937.1|2931.1|2937.6|2931.6|2937.6|2931.6|2937.1|2931.1|5
1715058600000|2024-05-07 05:10:00|2937.4|2931.4|2937.8|2931.8|2938.9|2932.9|2936.9|2930.9|42
1715058900000|2024-05-07 05:15:00|2937.6|2931.6|2939.8|2933.8|2939.8|2933.8|2937.6|2931.6|14
1715059200000|2024-05-07 05:20:00|2939.3|2933.3|2938.9|2932.9|2939.3|2933.3|2936.8|2930.8|15
1715059500000|2024-05-07 05:25:00|2939.1|2933.1|2935.1|2929.1|2939.1|2933.1|2933.4|2927.4|32
1715059800000|2024-05-07 05:30:00|2935.3|2929.3|2934|2928|2935.3|2929.3|2931.6|2925.6|85
1715060100000|2024-05-07 05:35:00|2933.8|2927.8|2929.5|2923.5|2933.8|2927.8|2927.1|2921.1|128
1715060400000|2024-05-07 05:40:00|2929.3|2923.3|2929.4|2923.4|2930.8|2924.8|2927.3|2921.3|76
1715060700000|2024-05-07 05:45:00|2929.1|2923.1|2926.5|2920.5|2931.9|2925.9|2926|2920|64
1715061000000|2024-05-07 05:50:00|2926.3|2920.3|2937.5|2931.5|2938|2932|2925.9|2919.9|92
1715061300000|2024-05-07 05:55:00|2937.4|2931.4|2938.8|2932.8|2940.5|2934.5|2937.3|2931.3|39
1715061600000|2024-05-07 06:00:00|2939.1|2933.1|2935.4|2929.4|2939.9|2933.9|2934.5|2928.5|77
1715061900000|2024-05-07 06:05:00|2935.1|2929.1|2931.4|2925.4|2935.4|2929.4|2930.8|2924.8|53
1715062200000|2024-05-07 06:10:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2927|2921|76
1715062500000|2024-05-07 06:15:00|2930.4|2924.4|2925.1|2919.1|2930.5|2924.5|2924.1|2918.1|96
1715062800000|2024-05-07 06:20:00|2925.4|2919.4|2928.1|2922.1|2928.8|2922.8|2924.4|2918.4|87
1715063100000|2024-05-07 06:25:00|2928|2922|2925.6|2919.6|2929.3|2923.3|2923.9|2917.9|119
1715063400000|2024-05-07 06:30:00|2925.4|2919.4|2923.9|2917.9|2925.8|2919.8|2922.4|2916.4|112
1715063700000|2024-05-07 06:35:00|2924|2918|2926.9|2920.9|2927.5|2921.5|2922.3|2916.3|98
1715064000000|2024-05-07 06:40:00|2926.8|2920.8|2926|2920|2927.4|2921.4|2923.3|2917.3|77
1715064300000|2024-05-07 06:45:00|2925.8|2919.8|2924.3|2918.3|2927.5|2921.5|2921.6|2915.6|105
1715064600000|2024-05-07 06:50:00|2924.5|2918.5|2923.5|2917.5|2927|2921|2923|2917|54
1715064900000|2024-05-07 06:55:00|2923.9|2917.9|2921.5|2915.5|2926.6|2920.6|2919.5|2913.5|122
1715065200000|2024-05-07 07:00:00|2922.1|2916.1|2930.3|2924.3|2930.5|2924.5|2915.6|2909.6|129
1715065500000|2024-05-07 07:05:00|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2928.3|2922.3|70
1715065800000|2024-05-07 07:10:00|2932.5|2926.5|2926|2920|2932.5|2926.5|2923.1|2917.1|74
1715066100000|2024-05-07 07:15:00|2925.8|2919.8|2930.4|2924.4|2930.5|2924.5|2923.5|2917.5|91
1715066400000|2024-05-07 07:20:00|2930|2924|2935.5|2929.5|2936.3|2930.3|2927.8|2921.8|94
1715066700000|2024-05-07 07:25:00|2935.8|2929.8|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|56
1715067000000|2024-05-07 07:30:00|2935|2929|2924.3|2918.3|2936|2930|2923.5|2917.5|105
1715067300000|2024-05-07 07:35:00|2924.5|2918.5|2921.3|2915.3|2925.3|2919.3|2921|2915|52
1715067600000|2024-05-07 07:40:00|2921|2915|2919.1|2913.1|2921.5|2915.5|2918.5|2912.5|60
1715067900000|2024-05-07 07:45:00|2918.6|2912.6|2920.5|2914.5|2920.5|2914.5|2917|2911|31
1715068200000|2024-05-07 07:50:00|2920.9|2914.9|2925|2919|2926.8|2920.8|2920.9|2914.9|54
1715068500000|2024-05-07 07:55:00|2925.3|2919.3|2928.1|2922.1|2928.1|2922.1|2924.8|2918.8|55
1715068800000|2024-05-07 08:00:00|2928.4|2922.4|2933.5|2927.5|2934.3|2928.3|2926.8|2920.8|110
1715069100000|2024-05-07 08:05:00|2933.4|2927.4|2929.8|2923.8|2938.1|2932.1|2929.3|2923.3|72
1715069400000|2024-05-07 08:10:00|2930|2924|2933.3|2927.3|2935.3|2929.3|2930|2924|68
1715069700000|2024-05-07 08:15:00|2933|2927|2932.4|2926.4|2933.8|2927.8|2930.3|2924.3|55
1715070000000|2024-05-07 08:20:00|2932.6|2926.6|2930.6|2924.6|2932.6|2926.6|2929.4|2923.4|70
1715070300000|2024-05-07 08:25:00|2930.4|2924.4|2932.9|2926.9|2933.6|2927.6|2930.4|2924.4|33
1715070600000|2024-05-07 08:30:00|2933.1|2927.1|2935.6|2929.6|2935.6|2929.6|2931.1|2925.1|47
1715070900000|2024-05-07 08:35:00|2935.4|2929.4|2933.9|2927.9|2935.4|2929.4|2933.4|2927.4|31
1715071200000|2024-05-07 08:40:00|2933.6|2927.6|2937.4|2931.4|2938.6|2932.6|2932.9|2926.9|37
1715071500000|2024-05-07 08:45:00|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2935.4|2929.4|43
1715071800000|2024-05-07 08:50:00|2938.1|2932.1|2938.9|2932.9|2941.1|2935.1|2936.6|2930.6|52
1715072100000|2024-05-07 08:55:00|2938.6|2932.6|2938.1|2932.1|2940.9|2934.9|2936.9|2930.9|44
1715072400000|2024-05-07 09:00:00|2938.4|2932.4|2936.1|2930.1|2939.4|2933.4|2936.1|2930.1|43
1715072700000|2024-05-07 09:05:00|2935.9|2929.9|2935.6|2929.6|2936.9|2930.9|2933.1|2927.1|51
1715073000000|2024-05-07 09:10:00|2935.4|2929.4|2937.1|2931.1|2938.6|2932.6|2935.4|2929.4|38
1715073300000|2024-05-07 09:15:00|2937.4|2931.4|2934.9|2928.9|2938.9|2932.9|2934.9|2928.9|32
1715073600000|2024-05-07 09:20:00|2934.6|2928.6|2933|2927|2935.4|2929.4|2932.8|2926.8|34
1715073900000|2024-05-07 09:25:00|2933.3|2927.3|2932|2926|2934.3|2928.3|2930.5|2924.5|42
1715074200000|2024-05-07 09:30:00|2931.9|2925.9|2929.3|2923.3|2933.8|2927.8|2928.8|2922.8|56
1715074500000|2024-05-07 09:35:00|2929|2923|2927.8|2921.8|2929.3|2923.3|2926.4|2920.4|57
1715074800000|2024-05-07 09:40:00|2927.5|2921.5|2923.8|2917.8|2927.5|2921.5|2921.5|2915.5|85
1715075100000|2024-05-07 09:45:00|2923.5|2917.5|2923.8|2917.8|2925.5|2919.5|2922.8|2916.8|43
1715075400000|2024-05-07 09:50:00|2923.5|2917.5|2921.5|2915.5|2923.5|2917.5|2921|2915|53
1715075700000|2024-05-07 09:55:00|2921.8|2915.8|2923.3|2917.3|2924.3|2918.3|2921.5|2915.5|47
1715076000000|2024-05-07 10:00:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2921|2915|47
1715076300000|2024-05-07 10:05:00|2923|2917|2922|2916|2923|2917|2920.8|2914.8|17
1715076600000|2024-05-07 10:10:00|2921.8|2915.8|2918.8|2912.8|2922.5|2916.5|2916.5|2910.5|47
1715076900000|2024-05-07 10:15:00|2918.5|2912.5|2917.3|2911.3|2920|2914|2916.5|2910.5|37
1715077200000|2024-05-07 10:20:00|2917|2911|2916.5|2910.5|2918|2912|2915.8|2909.8|33
1715077500000|2024-05-07 10:25:00|2916.8|2910.8|2918.3|2912.3|2920.5|2914.5|2916.8|2910.8|38
1715077800000|2024-05-07 10:30:00|2918.5|2912.5|2917|2911|2919|2913|2916.8|2910.8|21
1715078100000|2024-05-07 10:35:00|2916.8|2910.8|2916|2910|2917.5|2911.5|2916|2910|32
1715078400000|2024-05-07 10:40:00|2915.8|2909.8|2916.5|2910.5|2917.8|2911.8|2915.4|2909.4|25
1715078700000|2024-05-07 10:45:00|2916.3|2910.3|2916.5|2910.5|2918.5|2912.5|2915.1|2909.1|36
1715079000000|2024-05-07 10:50:00|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|16
1715079300000|2024-05-07 10:55:00|2918|2912|2917.5|2911.5|2918.1|2912.1|2917.3|2911.3|17
1715079600000|2024-05-07 11:00:00|2917.8|2911.8|2925.3|2919.3|2926.3|2920.3|2917.8|2911.8|56
1715079900000|2024-05-07 11:05:00|2925|2919|2928.8|2922.8|2929|2923|2924.8|2918.8|39
1715080200000|2024-05-07 11:10:00|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2926.3|2920.3|19
1715080500000|2024-05-07 11:15:00|2927.5|2921.5|2926.5|2920.5|2929|2923|2926.3|2920.3|20
1715080800000|2024-05-07 11:20:00|2926.3|2920.3|2930.3|2924.3|2931|2925|2925.8|2919.8|32
1715081100000|2024-05-07 11:25:00|2930|2924|2930.5|2924.5|2930.8|2924.8|2929.5|2923.5|21
1715081400000|2024-05-07 11:30:00|2930.8|2924.8|2928.8|2922.8|2931|2925|2925|2919|108
1715081700000|2024-05-07 11:35:00|2928.5|2922.5|2926.3|2920.3|2928.8|2922.8|2923.3|2917.3|104
1715082000000|2024-05-07 11:40:00|2926.5|2920.5|2926.3|2920.3|2927.8|2921.8|2925.8|2919.8|25
1715082300000|2024-05-07 11:45:00|2926.5|2920.5|2922.5|2916.5|2929.5|2923.5|2921.9|2915.9|72
1715082600000|2024-05-07 11:50:00|2922.3|2916.3|2922.6|2916.6|2926.5|2920.5|2921|2915|89
1715082900000|2024-05-07 11:55:00|2922.5|2916.5|2924.5|2918.5|2925.3|2919.3|2921.3|2915.3|74
1715083200000|2024-05-07 12:00:00|2924.8|2918.8|2920.5|2914.5|2926.8|2920.8|2920.3|2914.3|83
1715083500000|2024-05-07 12:05:00|2920.8|2914.8|2918|2912|2922|2916|2917.5|2911.5|76
1715083800000|2024-05-07 12:10:00|2918.1|2912.1|2917.3|2911.3|2919.8|2913.8|2915.5|2909.5|76
1715084100000|2024-05-07 12:15:00|2916.9|2910.9|2919.6|2913.6|2920.8|2914.8|2914.5|2908.5|95
1715084400000|2024-05-07 12:20:00|2920|2914|2926.5|2920.5|2926.5|2920.5|2918.8|2912.8|94
1715084700000|2024-05-07 12:25:00|2926.8|2920.8|2927.3|2921.3|2928.8|2922.8|2925.8|2919.8|69
1715085000000|2024-05-07 12:30:00|2927|2921|2934.8|2928.8|2935.3|2929.3|2927|2921|105
1715085300000|2024-05-07 12:35:00|2934.5|2928.5|2939|2933|2939.3|2933.3|2934|2928|92
1715085600000|2024-05-07 12:40:00|2938.8|2932.8|2939.5|2933.5|2940.5|2934.5|2937.3|2931.3|79
1715085900000|2024-05-07 12:45:00|2939.8|2933.8|2940|2934|2940.5|2934.5|2938.5|2932.5|78
1715086200000|2024-05-07 12:50:00|2939.8|2933.8|2942.8|2936.8|2942.8|2936.8|2939|2933|67
1715086500000|2024-05-07 12:55:00|2942.3|2936.3|2945|2939|2947.3|2941.3|2940.8|2934.8|101
1715086800000|2024-05-07 13:00:00|2945.3|2939.3|2944|2938|2947.3|2941.3|2942.8|2936.8|225
1715087100000|2024-05-07 13:05:00|2944.3|2938.3|2942.8|2936.8|2944.8|2938.8|2939|2933|196
1715087400000|2024-05-07 13:10:00|2942.5|2936.5|2947.5|2941.5|2947.8|2941.8|2941|2935|180
1715087700000|2024-05-07 13:15:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2945.5|2939.5|118
1715088000000|2024-05-07 13:20:00|2947.5|2941.5|2945.8|2939.8|2947.9|2941.9|2945|2939|109
1715088300000|2024-05-07 13:25:00|2946|2940|2945|2939|2947.8|2941.8|2945|2939|129
1715088600000|2024-05-07 13:30:00|2944.8|2938.8|2946.8|2940.8|2947.8|2941.8|2941.8|2935.8|124
1715088900000|2024-05-07 13:35:00|2946.9|2940.9|2945.3|2939.3|2947.8|2941.8|2943.8|2937.8|119
1715089200000|2024-05-07 13:40:00|2945.5|2939.5|2946.8|2940.8|2946.9|2940.9|2945.5|2939.5|102
1715089500000|2024-05-07 13:45:00|2946.5|2940.5|2942.5|2936.5|2946.5|2940.5|2941.8|2935.8|134
1715089800000|2024-05-07 13:50:00|2942.8|2936.8|2942|2936|2946.3|2940.3|2941|2935|91
1715090100000|2024-05-07 13:55:00|2942.3|2936.3|2941.9|2935.9|2943.3|2937.3|2940.8|2934.8|94
1715090400000|2024-05-07 14:00:00|2941.8|2935.8|2941.3|2935.3|2943|2937|2940.5|2934.5|78
1715090700000|2024-05-07 14:05:00|2940.8|2934.8|2942.5|2936.5|2942.9|2936.9|2940|2934|96
1715091000000|2024-05-07 14:10:00|2942.8|2936.8|2937.1|2931.1|2943|2937|2935|2929|95
1715091300000|2024-05-07 14:15:00|2937.4|2931.4|2940.3|2934.3|2940.5|2934.5|2936.4|2930.4|116
1715091600000|2024-05-07 14:20:00|2940.8|2934.8|2940.8|2934.8|2941.3|2935.3|2940|2934|43
1715091900000|2024-05-07 14:25:00|2940.5|2934.5|2944.5|2938.5|2945.3|2939.3|2940.5|2934.5|77
1715092200000|2024-05-07 14:30:00|2944.8|2938.8|2951.8|2945.8|2952.8|2946.8|2942.9|2936.9|98
1715092500000|2024-05-07 14:35:00|2951.5|2945.5|2952.1|2946.1|2952.8|2946.8|2950.3|2944.3|91
1715092800000|2024-05-07 14:40:00|2951.9|2945.9|2958.5|2952.5|2958.5|2952.5|2950.5|2944.5|98
1715093100000|2024-05-07 14:45:00|2958.6|2952.6|2966.4|2960.4|2966.4|2960.4|2956.5|2950.5|114
1715093400000|2024-05-07 14:50:00|2966.5|2960.5|2967.8|2961.8|2968.3|2962.3|2964.5|2958.5|133
1715093700000|2024-05-07 14:55:00|2967.5|2961.5|2961.8|2955.8|2970.5|2964.5|2960.3|2954.3|167
1715094000000|2024-05-07 15:00:00|2962|2956|2967.8|2961.8|2968.8|2962.8|2961.8|2955.8|133
1715094300000|2024-05-07 15:05:00|2967.5|2961.5|2970.5|2964.5|2971.3|2965.3|2966.3|2960.3|138
1715094600000|2024-05-07 15:10:00|2970.8|2964.8|2969.5|2963.5|2971.3|2965.3|2967.3|2961.3|104
1715094900000|2024-05-07 15:15:00|2969.8|2963.8|2972.5|2966.5|2972.8|2966.8|2969.5|2963.5|118
1715095200000|2024-05-07 15:20:00|2972.3|2966.3|2974.3|2968.3|2977.8|2971.8|2971.8|2965.8|169
1715095500000|2024-05-07 15:25:00|2974.5|2968.5|2971|2965|2976.9|2970.9|2968.5|2962.5|127
1715095800000|2024-05-07 15:30:00|2970.8|2964.8|2966|2960|2971.5|2965.5|2963.3|2957.3|129
1715096100000|2024-05-07 15:35:00|2966.1|2960.1|2959.5|2953.5|2967|2961|2958.8|2952.8|121
1715096400000|2024-05-07 15:40:00|2959.3|2953.3|2950.5|2944.5|2959.3|2953.3|2950.1|2944.1|95
1715096700000|2024-05-07 15:45:00|2950.3|2944.3|2952.3|2946.3|2954|2948|2949.3|2943.3|70
1715097000000|2024-05-07 15:50:00|2952.4|2946.4|2947.8|2941.8|2952.8|2946.8|2945.3|2939.3|104
1715097300000|2024-05-07 15:55:00|2948|2942|2950.3|2944.3|2951|2945|2946.3|2940.3|66
1715097600000|2024-05-07 16:00:00|2950|2944|2945|2939|2951.3|2945.3|2945|2939|47
1715097900000|2024-05-07 16:05:00|2945.8|2939.8|2948.8|2942.8|2948.8|2942.8|2945.5|2939.5|16
1715098200000|2024-05-07 16:10:00|2948.5|2942.5|2947.8|2941.8|2948.8|2942.8|2946.4|2940.4|30
1715098500000|2024-05-07 16:15:00|2947.5|2941.5|2948|2942|2948.3|2942.3|2946.6|2940.6|23
1715098800000|2024-05-07 16:20:00|2948.3|2942.3|2950.8|2944.8|2950.8|2944.8|2948.1|2942.1|32
1715099100000|2024-05-07 16:25:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|28
1715099400000|2024-05-07 16:30:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2949.8|2943.8|31
1715099700000|2024-05-07 16:35:00|2952.4|2946.4|2949.3|2943.3|2952.4|2946.4|2948.8|2942.8|20
1715100000000|2024-05-07 16:40:00|2949.5|2943.5|2950|2944|2950.3|2944.3|2948.3|2942.3|23
1715100300000|2024-05-07 16:45:00|2949.8|2943.8|2945.3|2939.3|2949.8|2943.8|2941.9|2935.9|40
1715100600000|2024-05-07 16:50:00|2945.5|2939.5|2946|2940|2946.5|2940.5|2945|2939|34
1715100900000|2024-05-07 16:55:00|2946.3|2940.3|2946.4|2940.4|2947.6|2941.6|2943.5|2937.5|174
1715101200000|2024-05-07 17:00:00|2946.3|2940.3|2947.6|2941.6|2947.6|2941.6|2945.9|2939.9|22
1715101500000|2024-05-07 17:05:00|2947.9|2941.9|2949.4|2943.4|2949.4|2943.4|2947.6|2941.6|17
1715101800000|2024-05-07 17:10:00|2949.1|2943.1|2949.5|2943.5|2949.6|2943.6|2948|2942|11
1715102100000|2024-05-07 17:15:00|2949.3|2943.3|2949.1|2943.1|2952|2946|2949.1|2943.1|14
1715102400000|2024-05-07 17:20:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|3
1715102700000|2024-05-07 17:25:00|2949.6|2943.6|2950.6|2944.6|2950.8|2944.8|2949.6|2943.6|5
1715103000000|2024-05-07 17:30:00|2950.8|2944.8|2952.4|2946.4|2953.3|2947.3|2950.8|2944.8|9
1715103300000|2024-05-07 17:35:00|2952.5|2946.5|2953|2947|2953|2947|2952.3|2946.3|6
1715103600000|2024-05-07 17:40:00|2954.5|2948.5|2955.3|2949.3|2956|2950|2954.5|2948.5|6
1715103900000|2024-05-07 17:45:00|2955|2949|2951.1|2945.1|2955|2949|2951.1|2945.1|14
1715104200000|2024-05-07 17:50:00|2951|2945|2946.8|2940.8|2951.4|2945.4|2943.5|2937.5|30
1715104500000|2024-05-07 17:55:00|2947|2941|2952|2933.3|2954.8|2941.6|2947|2933|11
1715126400000|2024-05-08 00:00:00|2949.3|2943.3|2945.5|2939.5|2949.3|2943.3|2945.5|2939.5|23
1715126700000|2024-05-08 00:05:00|2945.8|2939.8|2946.4|2940.4|2947.5|2941.5|2944.6|2938.6|23
1715127000000|2024-05-08 00:10:00|2946.3|2940.3|2945.8|2939.8|2947.9|2941.9|2945.8|2939.8|14
1715127300000|2024-05-08 00:15:00|2945.4|2939.4|2946.6|2940.6|2946.6|2940.6|2944.6|2938.6|16
1715127600000|2024-05-08 00:20:00|2946.9|2940.9|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|10
1715127900000|2024-05-08 00:25:00|2947|2941|2948.6|2942.6|2949|2943|2946|2940|16
1715128200000|2024-05-08 00:30:00|2948.5|2942.5|2948.9|2942.9|2948.9|2942.9|2948.5|2942.5|12
1715128500000|2024-05-08 00:35:00|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2947|2941|13
1715128800000|2024-05-08 00:40:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|7
1715129100000|2024-05-08 00:45:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2947.4|2941.4|8
1715129400000|2024-05-08 00:50:00|2949|2943|2946.3|2940.3|2949.8|2943.8|2945.8|2939.8|30
1715129700000|2024-05-08 00:55:00|2946.5|2940.5|2946.8|2940.8|2948.1|2942.1|2945.6|2939.6|28
1715130000000|2024-05-08 01:00:00|2947|2941|2938.6|2932.6|2947.1|2941.1|2938.4|2932.4|318
1715130300000|2024-05-08 01:05:00|2938.9|2932.9|2933.5|2927.5|2940.8|2934.8|2932.5|2926.5|177
1715130600000|2024-05-08 01:10:00|2933.1|2927.1|2929.1|2923.1|2934|2928|2924.8|2918.8|191
1715130900000|2024-05-08 01:15:00|2929.5|2923.5|2926.4|2920.4|2931.6|2925.6|2925.9|2919.9|138
1715131200000|2024-05-08 01:20:00|2926.6|2920.6|2927.4|2921.4|2932|2926|2926.3|2920.3|147
1715131500000|2024-05-08 01:25:00|2927.6|2921.6|2924.6|2918.6|2929.4|2923.4|2923.5|2917.5|135
1715131800000|2024-05-08 01:30:00|2924.3|2918.3|2918.8|2912.8|2926.6|2920.6|2917.6|2911.6|154
1715132100000|2024-05-08 01:35:00|2919|2913|2920.3|2914.3|2923.1|2917.1|2916.9|2910.9|119
1715132400000|2024-05-08 01:40:00|2920.5|2914.5|2923|2917|2925.4|2919.4|2920.4|2914.4|127
1715132700000|2024-05-08 01:45:00|2922.8|2916.8|2926.4|2920.4|2926.9|2920.9|2921|2915|121
1715133000000|2024-05-08 01:50:00|2926.6|2920.6|2924|2918|2926.9|2920.9|2923.4|2917.4|137
1715133300000|2024-05-08 01:55:00|2924.3|2918.3|2923.1|2917.1|2925|2919|2922|2916|121
1715133600000|2024-05-08 02:00:00|2923|2917|2930.3|2924.3|2931.6|2925.6|2922.3|2916.3|131
1715133900000|2024-05-08 02:05:00|2930.4|2924.4|2926.5|2920.5|2930.8|2924.8|2926.5|2920.5|76
1715134200000|2024-05-08 02:10:00|2926.1|2920.1|2927|2921|2927.3|2921.3|2923.9|2917.9|81
1715134500000|2024-05-08 02:15:00|2927.3|2921.3|2928.9|2922.9|2929.4|2923.4|2927.3|2921.3|17
1715134800000|2024-05-08 02:20:00|2929|2923|2929.3|2923.3|2929.4|2923.4|2928.4|2922.4|6
1715135100000|2024-05-08 02:25:00|2928.9|2922.9|2928.4|2922.4|2930.5|2924.5|2928.3|2922.3|32
1715135400000|2024-05-08 02:30:00|2928.3|2922.3|2931.6|2925.6|2932.5|2926.5|2924.8|2918.8|113
1715135700000|2024-05-08 02:35:00|2931.8|2925.8|2932.8|2926.8|2935.5|2929.5|2931.3|2925.3|87
1715136000000|2024-05-08 02:40:00|2932.5|2926.5|2935.9|2929.9|2936.5|2930.5|2930.4|2924.4|100
1715136300000|2024-05-08 02:45:00|2936.1|2930.1|2934.5|2928.5|2937.6|2931.6|2933.3|2927.3|85
1715136600000|2024-05-08 02:50:00|2934.8|2928.8|2931.3|2925.3|2936.3|2930.3|2930.5|2924.5|83
1715136900000|2024-05-08 02:55:00|2931.5|2925.5|2929.8|2923.8|2933.9|2927.9|2928.3|2922.3|87
1715137200000|2024-05-08 03:00:00|2929.9|2923.9|2925.6|2919.6|2930.8|2924.8|2924.9|2918.9|99
1715137500000|2024-05-08 03:05:00|2925.9|2919.9|2929.8|2923.8|2930.8|2924.8|2925.6|2919.6|61
1715137800000|2024-05-08 03:10:00|2929.5|2923.5|2929.8|2923.8|2932.3|2926.3|2928.1|2922.1|69
1715138100000|2024-05-08 03:15:00|2930|2924|2927.5|2921.5|2930.3|2924.3|2924.6|2918.6|73
1715138400000|2024-05-08 03:20:00|2927.9|2921.9|2928.1|2922.1|2929.8|2923.8|2927.9|2921.9|49
1715138700000|2024-05-08 03:25:00|2927.8|2921.8|2930.4|2924.4|2931|2925|2926.5|2920.5|53
1715139000000|2024-05-08 03:30:00|2930.9|2924.9|2935.8|2929.8|2936.8|2930.8|2930.3|2924.3|31
1715139300000|2024-05-08 03:35:00|2935.5|2929.5|2935.8|2929.8|2935.9|2929.9|2935|2929|18
1715139600000|2024-05-08 03:40:00|2935.5|2929.5|2935.4|2929.4|2935.8|2929.8|2934.3|2928.3|20
1715139900000|2024-05-08 03:45:00|2935.6|2929.6|2935.9|2929.9|2937.4|2931.4|2935.6|2929.6|25
1715140200000|2024-05-08 03:50:00|2936|2930|2937.1|2931.1|2937.4|2931.4|2935.8|2929.8|8
1715140500000|2024-05-08 03:55:00|2936.8|2930.8|2936|2930|2937.1|2931.1|2935.8|2929.8|11
1715140800000|2024-05-08 04:00:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|6
1715141100000|2024-05-08 04:05:00|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|5
1715141400000|2024-05-08 04:10:00|2935.4|2929.4|2936.3|2930.3|2936.8|2930.8|2934.8|2928.8|10
1715141700000|2024-05-08 04:15:00|2936.5|2930.5|2937.8|2931.8|2939.1|2933.1|2936.5|2930.5|19
1715142000000|2024-05-08 04:20:00|2938|2932|2938.6|2932.6|2940.6|2934.6|2938|2932|17
1715142300000|2024-05-08 04:25:00|2938.4|2932.4|2937.8|2931.8|2940.3|2934.3|2937.8|2931.8|24
1715142600000|2024-05-08 04:30:00|2938|2932|2939.8|2933.8|2939.8|2933.8|2936.8|2930.8|27
1715142900000|2024-05-08 04:35:00|2939.6|2933.6|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|11
1715143200000|2024-05-08 04:40:00|2938.5|2932.5|2937.1|2931.1|2938.5|2932.5|2937.1|2931.1|10
1715143500000|2024-05-08 04:45:00|2936.8|2930.8|2935.5|2929.5|2937|2931|2935.5|2929.5|7
1715143800000|2024-05-08 04:50:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2935.8|2929.8|6
1715144100000|2024-05-08 04:55:00|2937.8|2931.8|2937.4|2931.4|2939.6|2933.6|2936.9|2930.9|14
1715144400000|2024-05-08 05:00:00|2937.6|2931.6|2935.5|2929.5|2937.6|2931.6|2935.5|2929.5|21
1715144700000|2024-05-08 05:05:00|2935.8|2929.8|2936.6|2930.6|2937.3|2931.3|2935.8|2929.8|16
1715145000000|2024-05-08 05:10:00|2936.5|2930.5|2935|2929|2936.5|2930.5|2935|2929|20
1715145300000|2024-05-08 05:15:00|2935.1|2929.1|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|11
1715145600000|2024-05-08 05:20:00|2936|2930|2934.6|2928.6|2936.3|2930.3|2934.6|2928.6|12
1715145900000|2024-05-08 05:25:00|2934.8|2928.8|2933.5|2927.5|2935.4|2929.4|2933.4|2927.4|19
1715146200000|2024-05-08 05:30:00|2933.3|2927.3|2939|2933|2940.3|2934.3|2932.6|2926.6|164
1715146500000|2024-05-08 05:35:00|2939.3|2933.3|2940|2934|2942.4|2936.4|2937.9|2931.9|110
1715146800000|2024-05-08 05:40:00|2939.8|2933.8|2942.8|2936.8|2944.4|2938.4|2939.8|2933.8|108
1715147100000|2024-05-08 05:45:00|2942.9|2936.9|2941.5|2935.5|2944|2938|2939.8|2933.8|90
1715147400000|2024-05-08 05:50:00|2941.3|2935.3|2939.5|2933.5|2942.1|2936.1|2937.4|2931.4|60
1715147700000|2024-05-08 05:55:00|2939.6|2933.6|2938.6|2932.6|2941.9|2935.9|2938.6|2932.6|65
1715148000000|2024-05-08 06:00:00|2938.5|2932.5|2936.8|2930.8|2940.8|2934.8|2936.8|2930.8|76
1715148300000|2024-05-08 06:05:00|2937|2931|2935.8|2929.8|2937.3|2931.3|2935.3|2929.3|72
1715148600000|2024-05-08 06:10:00|2936|2930|2937|2931|2937.5|2931.5|2935.8|2929.8|26
1715148900000|2024-05-08 06:15:00|2936.8|2930.8|2934.1|2928.1|2936.8|2930.8|2934.1|2928.1|49
1715149200000|2024-05-08 06:20:00|2934.3|2928.3|2929.4|2923.4|2936.8|2930.8|2928.6|2922.6|70
1715149500000|2024-05-08 06:25:00|2929.1|2923.1|2918|2912|2930.5|2924.5|2914.4|2908.4|172
1715149800000|2024-05-08 06:30:00|2918.3|2912.3|2921|2915|2921.5|2915.5|2914.1|2908.1|157
1715150100000|2024-05-08 06:35:00|2921.3|2915.3|2918.5|2912.5|2921.6|2915.6|2916.6|2910.6|110
1715150400000|2024-05-08 06:40:00|2918.3|2912.3|2917.8|2911.8|2920.1|2914.1|2916.6|2910.6|83
1715150700000|2024-05-08 06:45:00|2918|2912|2912.4|2906.4|2919.5|2913.5|2911.9|2905.9|106
1715151000000|2024-05-08 06:50:00|2912.5|2906.5|2908.8|2902.8|2912.9|2906.9|2907.4|2901.4|157
1715151300000|2024-05-08 06:55:00|2909|2903|2915.8|2909.8|2918|2912|2907.8|2901.8|238
1715151600000|2024-05-08 07:00:00|2916.3|2910.3|2920.5|2914.5|2924.5|2918.5|2916.3|2910.3|193
1715151900000|2024-05-08 07:05:00|2920|2914|2920.3|2914.3|2920.5|2914.5|2914.8|2908.8|144
1715152200000|2024-05-08 07:10:00|2920.5|2914.5|2916.8|2910.8|2921.8|2915.8|2916|2910|126
1715152500000|2024-05-08 07:15:00|2916.5|2910.5|2914.5|2908.5|2917.8|2911.8|2912.3|2906.3|112
1715152800000|2024-05-08 07:20:00|2914.3|2908.3|2915.5|2909.5|2916.3|2910.3|2911.8|2905.8|83
1715153100000|2024-05-08 07:25:00|2915.3|2909.3|2915.8|2909.8|2917.3|2911.3|2913.8|2907.8|43
1715153400000|2024-05-08 07:30:00|2915.5|2909.5|2916.8|2910.8|2917|2911|2914.5|2908.5|46
1715153700000|2024-05-08 07:35:00|2916.5|2910.5|2913.8|2907.8|2916.8|2910.8|2910.8|2904.8|95
1715154000000|2024-05-08 07:40:00|2914|2908|2906.5|2900.5|2915.3|2909.3|2905.5|2899.5|98
1715154300000|2024-05-08 07:45:00|2906.3|2900.3|2894.8|2888.8|2909.8|2903.8|2894.8|2888.8|140
1715154600000|2024-05-08 07:50:00|2895|2889|2899|2893|2902.4|2896.4|2889.5|2883.5|147
1715154900000|2024-05-08 07:55:00|2898.8|2892.8|2896.5|2890.5|2899.9|2893.9|2895|2889|76
1715155200000|2024-05-08 08:00:00|2896.3|2890.3|2901.9|2895.9|2904.3|2898.3|2894.5|2888.5|155
1715155500000|2024-05-08 08:05:00|2901.8|2895.8|2896.8|2890.8|2902.6|2896.6|2888.3|2882.3|201
1715155800000|2024-05-08 08:10:00|2896.5|2890.5|2897|2891|2902|2896|2896|2890|136
1715156100000|2024-05-08 08:15:00|2897.3|2891.3|2896.3|2890.3|2901.8|2895.8|2894.9|2888.9|111
1715156400000|2024-05-08 08:20:00|2896.5|2890.5|2899.8|2893.8|2901|2895|2895|2889|70
1715156700000|2024-05-08 08:25:00|2900|2894|2902.3|2896.3|2905|2899|2900|2894|85
1715157000000|2024-05-08 08:30:00|2902.5|2896.5|2904.8|2898.8|2905.8|2899.8|2900.5|2894.5|68
1715157300000|2024-05-08 08:35:00|2905|2899|2901.5|2895.5|2906.3|2900.3|2900.3|2894.3|69
1715157600000|2024-05-08 08:40:00|2901.8|2895.8|2902.3|2896.3|2902.5|2896.5|2898.5|2892.5|66
1715157900000|2024-05-08 08:45:00|2902.5|2896.5|2906.3|2900.3|2906.3|2900.3|2901|2895|65
1715158200000|2024-05-08 08:50:00|2906|2900|2906.8|2900.8|2908|2902|2904.5|2898.5|54
1715158500000|2024-05-08 08:55:00|2906.5|2900.5|2908.8|2902.8|2909.8|2903.8|2906|2900|24
1715158800000|2024-05-08 09:00:00|2908.5|2902.5|2907|2901|2908.5|2902.5|2905.8|2899.8|36
1715159100000|2024-05-08 09:05:00|2907.3|2901.3|2907.3|2901.3|2909|2903|2906.5|2900.5|37
1715159400000|2024-05-08 09:10:00|2907|2901|2910|2904|2911|2905|2907|2901|45
1715159700000|2024-05-08 09:15:00|2909.8|2903.8|2910.5|2904.5|2911.5|2905.5|2908.9|2902.9|34
1715160000000|2024-05-08 09:20:00|2910.3|2904.3|2908.9|2902.9|2911.5|2905.5|2908.8|2902.8|43
1715160300000|2024-05-08 09:25:00|2909|2903|2908.8|2902.8|2909|2903|2905.5|2899.5|41
1715160600000|2024-05-08 09:30:00|2909|2903|2908.3|2902.3|2910.6|2904.6|2907.3|2901.3|34
1715160900000|2024-05-08 09:35:00|2908.5|2902.5|2908.5|2902.5|2909.3|2903.3|2906.4|2900.4|34
1715161200000|2024-05-08 09:40:00|2908.8|2902.8|2911.4|2905.4|2911.4|2905.4|2908.8|2902.8|39
1715161500000|2024-05-08 09:45:00|2911.8|2905.8|2911.4|2905.4|2911.8|2905.8|2909|2903|36
1715161800000|2024-05-08 09:50:00|2911.6|2905.6|2913.8|2907.8|2917.5|2911.5|2911.5|2905.5|37
1715162100000|2024-05-08 09:55:00|2914|2908|2915|2909|2917.5|2911.5|2914|2908|38
1715162400000|2024-05-08 10:00:00|2915.5|2909.5|2917.8|2911.8|2918|2912|2915.5|2909.5|23
1715162700000|2024-05-08 10:05:00|2918|2912|2914.5|2908.5|2918.3|2912.3|2914.3|2908.3|16
1715163000000|2024-05-08 10:10:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2911.5|2905.5|18
1715163300000|2024-05-08 10:15:00|2911.8|2905.8|2910|2904|2912.5|2906.5|2909|2903|30
1715163600000|2024-05-08 10:20:00|2909.8|2903.8|2909|2903|2910|2904|2909|2903|19
1715163900000|2024-05-08 10:25:00|2909.3|2903.3|2908.8|2902.8|2910|2904|2908.8|2902.8|18
1715164200000|2024-05-08 10:30:00|2909|2903|2905.5|2899.5|2909|2903|2905.5|2899.5|31
1715164500000|2024-05-08 10:35:00|2905.8|2899.8|2901|2895|2906|2900|2900.8|2894.8|46
1715164800000|2024-05-08 10:40:00|2900.9|2894.9|2903.5|2897.5|2904|2898|2900.8|2894.8|33
1715165100000|2024-05-08 10:45:00|2903.8|2897.8|2905.8|2899.8|2906|2900|2903.3|2897.3|27
1715165400000|2024-05-08 10:50:00|2906|2900|2904.5|2898.5|2906.8|2900.8|2903.5|2897.5|28
1715165700000|2024-05-08 10:55:00|2904.8|2898.8|2901.8|2895.8|2904.8|2898.8|2901.8|2895.8|32
1715166000000|2024-05-08 11:00:00|2902|2896|2906.3|2900.3|2906.5|2900.5|2902|2896|28
1715166300000|2024-05-08 11:05:00|2906.5|2900.5|2903|2897|2906.9|2900.9|2902|2896|17
1715166600000|2024-05-08 11:10:00|2902.8|2896.8|2901|2895|2903.3|2897.3|2897.3|2891.3|81
1715166900000|2024-05-08 11:15:00|2901.5|2895.5|2903.5|2897.5|2905.3|2899.3|2901|2895|39
1715167200000|2024-05-08 11:20:00|2903.8|2897.8|2898|2892|2904.3|2898.3|2896.8|2890.8|40
1715167500000|2024-05-08 11:25:00|2897.8|2891.8|2892.8|2886.8|2901.1|2895.1|2892.8|2886.8|68
1715167800000|2024-05-08 11:30:00|2892.5|2886.5|2892.3|2886.3|2893|2887|2890|2884|66
1715168100000|2024-05-08 11:35:00|2892.1|2886.1|2891|2885|2894.8|2888.8|2890.1|2884.1|74
1715168400000|2024-05-08 11:40:00|2891.5|2885.5|2897.5|2891.5|2899.8|2893.8|2891.1|2885.1|77
1715168700000|2024-05-08 11:45:00|2897.3|2891.3|2893.5|2887.5|2898.3|2892.3|2891.4|2885.4|53
1715169000000|2024-05-08 11:50:00|2893.3|2887.3|2896.3|2890.3|2896.8|2890.8|2891.5|2885.5|72
1715169300000|2024-05-08 11:55:00|2896.1|2890.1|2893.5|2887.5|2897.5|2891.5|2892.3|2886.3|61
1715169600000|2024-05-08 12:00:00|2893.8|2887.8|2897.9|2891.9|2900.3|2894.3|2893.8|2887.8|75
1715169900000|2024-05-08 12:05:00|2898|2892|2899.5|2893.5|2900.8|2894.8|2897.8|2891.8|32
1715170200000|2024-05-08 12:10:00|2899.3|2893.3|2895.8|2889.8|2899.3|2893.3|2895.1|2889.1|54
1715170500000|2024-05-08 12:15:00|2895.5|2889.5|2891.8|2885.8|2895.5|2889.5|2890.4|2884.4|78
1715170800000|2024-05-08 12:20:00|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2891.3|2885.3|38
1715171100000|2024-05-08 12:25:00|2892|2886|2895.5|2889.5|2896.5|2890.5|2891.8|2885.8|67
1715171400000|2024-05-08 12:30:00|2895.3|2889.3|2892.9|2886.9|2896.8|2890.8|2891.8|2885.8|70
1715171700000|2024-05-08 12:35:00|2892.8|2886.8|2888.5|2882.5|2892.8|2886.8|2887.5|2881.5|46
1715172000000|2024-05-08 12:40:00|2888.8|2882.8|2889.8|2883.8|2891.5|2885.5|2888.3|2882.3|55
1715172300000|2024-05-08 12:45:00|2889.6|2883.6|2882.8|2876.8|2890.5|2884.5|2876.4|2870.4|145
1715172600000|2024-05-08 12:50:00|2882.9|2876.9|2883.8|2877.8|2884.1|2878.1|2880.5|2874.5|69
1715172900000|2024-05-08 12:55:00|2883.5|2877.5|2884.1|2878.1|2886.5|2880.5|2882.5|2876.5|94
1715173200000|2024-05-08 13:00:00|2884.4|2878.4|2877.8|2871.8|2887.8|2881.8|2877|2871|321
1715173500000|2024-05-08 13:05:00|2877.5|2871.5|2886.4|2880.4|2887.5|2881.5|2876.3|2870.3|193
1715173800000|2024-05-08 13:10:00|2886.3|2880.3|2883.5|2877.5|2886.8|2880.8|2883.3|2877.3|115
1715174100000|2024-05-08 13:15:00|2883.8|2877.8|2868|2862|2885|2879|2867.8|2861.8|285
1715174400000|2024-05-08 13:20:00|2867.5|2861.5|2867.8|2861.8|2871.8|2865.8|2866.8|2860.8|243
1715174700000|2024-05-08 13:25:00|2868|2862|2864.3|2858.3|2871.5|2865.5|2861.8|2855.8|249
1715175000000|2024-05-08 13:30:00|2864|2858|2867.5|2861.5|2871.5|2865.5|2862.3|2856.3|239
1715175300000|2024-05-08 13:35:00|2867.3|2861.3|2861.1|2855.1|2867.5|2861.5|2858.8|2852.8|207
1715175600000|2024-05-08 13:40:00|2860.9|2854.9|2867.8|2861.8|2868.8|2862.8|2860.8|2854.8|186
1715175900000|2024-05-08 13:45:00|2867.5|2861.5|2867.3|2861.3|2869.3|2863.3|2865.5|2859.5|150
1715176200000|2024-05-08 13:50:00|2867|2861|2870.3|2864.3|2872|2866|2865.3|2859.3|126
1715176500000|2024-05-08 13:55:00|2870.1|2864.1|2869|2863|2870.1|2864.1|2865.8|2859.8|139
1715176800000|2024-05-08 14:00:00|2869.3|2863.3|2871.3|2865.3|2873.3|2867.3|2867.5|2861.5|167
1715177100000|2024-05-08 14:05:00|2871.5|2865.5|2875.5|2869.5|2876.5|2870.5|2871.5|2865.5|85
1715177400000|2024-05-08 14:10:00|2875.3|2869.3|2875.5|2869.5|2877|2871|2873.8|2867.8|117
1715177700000|2024-05-08 14:15:00|2876.3|2870.3|2877.3|2871.3|2879|2873|2874.5|2868.5|91
1715178000000|2024-05-08 14:20:00|2877.8|2871.8|2884.8|2878.8|2885|2879|2875.3|2869.3|130
1715178300000|2024-05-08 14:25:00|2884.5|2878.5|2882|2876|2887.5|2881.5|2881.8|2875.8|88
1715178600000|2024-05-08 14:30:00|2881.8|2875.8|2885.3|2879.3|2889.3|2883.3|2881.8|2875.8|110
1715178900000|2024-05-08 14:35:00|2885|2879|2881.9|2875.9|2885|2879|2880|2874|107
1715179200000|2024-05-08 14:40:00|2882.1|2876.1|2884.3|2878.3|2891|2885|2882.1|2876.1|140
1715179500000|2024-05-08 14:45:00|2884.5|2878.5|2887.3|2881.3|2887.5|2881.5|2884|2878|99
1715179800000|2024-05-08 14:50:00|2887|2881|2890.5|2884.5|2893.8|2887.8|2885.5|2879.5|102
1715180100000|2024-05-08 14:55:00|2890.8|2884.8|2887.3|2881.3|2893.3|2887.3|2884.3|2878.3|137
1715180400000|2024-05-08 15:00:00|2887.5|2881.5|2888.8|2882.8|2892.8|2886.8|2886.3|2880.3|97
1715180700000|2024-05-08 15:05:00|2889|2883|2883.3|2877.3|2892|2886|2881.8|2875.8|113
1715181000000|2024-05-08 15:10:00|2883.5|2877.5|2886.3|2880.3|2888|2882|2883.5|2877.5|109
1715181300000|2024-05-08 15:15:00|2886.8|2880.8|2891.3|2885.3|2892.8|2886.8|2886.8|2880.8|82
1715181600000|2024-05-08 15:20:00|2891.5|2885.5|2895.3|2889.3|2895.3|2889.3|2888|2882|58
1715181900000|2024-05-08 15:25:00|2895.5|2889.5|2904.6|2898.6|2905|2899|2892.8|2886.8|110
1715182200000|2024-05-08 15:30:00|2905.5|2899.5|2905.5|2899.5|2906.3|2900.3|2902.3|2896.3|86
1715182500000|2024-05-08 15:35:00|2905.8|2899.8|2909.3|2903.3|2910.8|2904.8|2905.8|2899.8|182
1715182800000|2024-05-08 15:40:00|2909|2903|2910.5|2904.5|2910.5|2904.5|2906|2900|81
1715183100000|2024-05-08 15:45:00|2910.8|2904.8|2911|2905|2912.5|2906.5|2907.3|2901.3|86
1715183400000|2024-05-08 15:50:00|2911.3|2905.3|2912.5|2906.5|2914|2908|2910.4|2904.4|101
1715183700000|2024-05-08 15:55:00|2912.3|2906.3|2911.8|2905.8|2913.5|2907.5|2909.8|2903.8|61
1715184000000|2024-05-08 16:00:00|2912|2906|2907|2901|2912.8|2906.8|2907|2901|39
1715184300000|2024-05-08 16:05:00|2906.8|2900.8|2904.8|2898.8|2906.8|2900.8|2904.8|2898.8|19
1715184600000|2024-05-08 16:10:00|2904.3|2898.3|2904.8|2898.8|2905.8|2899.8|2904.3|2898.3|18
1715184900000|2024-05-08 16:15:00|2904.6|2898.6|2908.5|2902.5|2908.8|2902.8|2904.6|2898.6|27
1715185200000|2024-05-08 16:20:00|2908.3|2902.3|2904.5|2898.5|2908.3|2902.3|2902.3|2896.3|23
1715185500000|2024-05-08 16:25:00|2904.8|2898.8|2904.8|2898.8|2905.8|2899.8|2904.8|2898.8|15
1715185800000|2024-05-08 16:30:00|2904.5|2898.5|2905.5|2899.5|2905.5|2899.5|2903.8|2897.8|23
1715186100000|2024-05-08 16:35:00|2905.6|2899.6|2903.8|2897.8|2905.6|2899.6|2903.8|2897.8|17
1715186400000|2024-05-08 16:40:00|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|5
1715186700000|2024-05-08 16:45:00|2904.8|2898.8|2904.3|2898.3|2905|2899|2904.3|2898.3|5
1715187000000|2024-05-08 16:50:00|2904.5|2898.5|2903.3|2897.3|2905|2899|2901.5|2895.5|19
1715187300000|2024-05-08 16:55:00|2903.8|2897.8|2910.1|2904.1|2910.1|2904.1|2903.5|2897.5|95
1715187600000|2024-05-08 17:00:00|2909.9|2903.9|2908.1|2902.1|2913.6|2907.6|2908.1|2902.1|23
1715187900000|2024-05-08 17:05:00|2908.4|2902.4|2909|2903|2909.3|2903.3|2907.6|2901.6|13
1715188200000|2024-05-08 17:10:00|2909.1|2903.1|2909|2903|2909.1|2903.1|2909|2903|2
1715188500000|2024-05-08 17:15:00|2909.4|2903.4|2912|2906|2912|2906|2909|2903|8
1715188800000|2024-05-08 17:20:00|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|3
1715189400000|2024-05-08 17:30:00|2911.6|2905.6|2913.8|2907.8|2914|2908|2911.5|2905.5|39
1715189700000|2024-05-08 17:35:00|2914|2908|2914.1|2908.1|2916.9|2910.9|2913.8|2907.8|21
1715190000000|2024-05-08 17:40:00|2914.4|2908.4|2912.4|2906.4|2914.6|2908.6|2912.4|2906.4|17
1715190300000|2024-05-08 17:45:00|2912.9|2906.9|2913.8|2907.8|2914.5|2908.5|2912.4|2906.4|8
1715190600000|2024-05-08 17:50:00|2914.3|2908.3|2912.5|2906.5|2914.3|2908.3|2911.4|2905.4|17
1715190900000|2024-05-08 17:55:00|2919|2900.3|2919.3|2900.5|2919.3|2900.5|2918.3|2899.5|4
1715212800000|2024-05-09 00:00:00|2906|2900|2906.1|2900.1|2907|2901|2906|2900|5
1715213100000|2024-05-09 00:05:00|2906.4|2900.4|2909.8|2903.8|2912.4|2906.4|2906.4|2900.4|19
1715213400000|2024-05-09 00:10:00|2909.5|2903.5|2910|2904|2910|2904|2909.3|2903.3|7
1715213700000|2024-05-09 00:15:00|2910.1|2904.1|2909.5|2903.5|2910.8|2904.8|2909.5|2903.5|8
1715214000000|2024-05-09 00:20:00|2909.3|2903.3|2909.5|2903.5|2909.6|2903.6|2909|2903|6
1715214300000|2024-05-09 00:25:00|2909.4|2903.4|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|8
1715214600000|2024-05-09 00:30:00|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|3
1715214900000|2024-05-09 00:35:00|2909.1|2903.1|2909|2903|2909.1|2903.1|2909|2903|2
1715215200000|2024-05-09 00:40:00|2909.1|2903.1|2910|2904|2910|2904|2908.3|2902.3|9
1715215500000|2024-05-09 00:45:00|2909.8|2903.8|2909|2903|2909.9|2903.9|2909|2903|6
1715215800000|2024-05-09 00:50:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.4|2902.4|4
1715216100000|2024-05-09 00:55:00|2908.6|2902.6|2905.1|2899.1|2908.6|2902.6|2902.5|2896.5|27
1715216400000|2024-05-09 01:00:00|2905.4|2899.4|2905.3|2899.3|2908|2902|2903.3|2897.3|218
1715216700000|2024-05-09 01:05:00|2905.5|2899.5|2901.9|2895.9|2907.9|2901.9|2900.6|2894.6|204
1715217000000|2024-05-09 01:10:00|2902|2896|2902.3|2896.3|2904|2898|2900.5|2894.5|137
1715217300000|2024-05-09 01:15:00|2902|2896|2905.6|2899.6|2906.1|2900.1|2899.5|2893.5|141
1715217600000|2024-05-09 01:20:00|2905.5|2899.5|2906.8|2900.8|2907.5|2901.5|2904.6|2898.6|141
1715217900000|2024-05-09 01:25:00|2906.9|2900.9|2907.8|2901.8|2908|2902|2906.3|2900.3|75
1715218200000|2024-05-09 01:30:00|2907.5|2901.5|2912.4|2906.4|2912.5|2906.5|2907|2901|99
1715218500000|2024-05-09 01:35:00|2912.5|2906.5|2913|2907|2914.4|2908.4|2910.8|2904.8|104
1715218800000|2024-05-09 01:40:00|2913.1|2907.1|2909.6|2903.6|2913.1|2907.1|2909|2903|64
1715219100000|2024-05-09 01:45:00|2909.9|2903.9|2904.9|2898.9|2910.3|2904.3|2904.4|2898.4|80
1715219400000|2024-05-09 01:50:00|2904.6|2898.6|2902|2896|2904.8|2898.8|2900.4|2894.4|69
1715219700000|2024-05-09 01:55:00|2902.3|2896.3|2900.9|2894.9|2903.3|2897.3|2897.4|2891.4|102
1715220000000|2024-05-09 02:00:00|2900.6|2894.6|2901.3|2895.3|2902|2896|2895.8|2889.8|94
1715220300000|2024-05-09 02:05:00|2901|2895|2895.3|2889.3|2901.3|2895.3|2895.3|2889.3|74
1715220600000|2024-05-09 02:10:00|2895.5|2889.5|2897.8|2891.8|2898.4|2892.4|2895.5|2889.5|49
1715220900000|2024-05-09 02:15:00|2898|2892|2896.4|2890.4|2898|2892|2896|2890|11
1715221200000|2024-05-09 02:20:00|2896|2890|2896.6|2890.6|2897|2891|2895|2889|21
1715221500000|2024-05-09 02:25:00|2897|2891|2897.3|2891.3|2898.3|2892.3|2896.8|2890.8|21
1715221800000|2024-05-09 02:30:00|2897.6|2891.6|2907.9|2901.9|2908.4|2902.4|2897.6|2891.6|152
1715222100000|2024-05-09 02:35:00|2907.6|2901.6|2906.3|2900.3|2908.3|2902.3|2904.6|2898.6|108
1715222400000|2024-05-09 02:40:00|2906|2900|2903.4|2897.4|2906.3|2900.3|2903.1|2897.1|137
1715222700000|2024-05-09 02:45:00|2903.1|2897.1|2906.3|2900.3|2906.3|2900.3|2903.1|2897.1|177
1715223000000|2024-05-09 02:50:00|2906.8|2900.8|2909.1|2903.1|2910.1|2904.1|2906.3|2900.3|98
1715223300000|2024-05-09 02:55:00|2909.4|2903.4|2907.6|2901.6|2909.8|2903.8|2906.4|2900.4|98
1715223600000|2024-05-09 03:00:00|2907.9|2901.9|2908|2902|2909.1|2903.1|2906.1|2900.1|139
1715223900000|2024-05-09 03:05:00|2908.1|2902.1|2909.8|2903.8|2909.8|2903.8|2907.3|2901.3|119
1715224200000|2024-05-09 03:10:00|2909.5|2903.5|2909.3|2903.3|2910.5|2904.5|2908.4|2902.4|130
1715224500000|2024-05-09 03:15:00|2909.5|2903.5|2906.8|2900.8|2911|2905|2905.6|2899.6|161
1715224800000|2024-05-09 03:20:00|2906.6|2900.6|2907|2901|2909.8|2903.8|2905.6|2899.6|114
1715225100000|2024-05-09 03:25:00|2907.4|2901.4|2904.6|2898.6|2907.5|2901.5|2903.6|2897.6|155
1715225400000|2024-05-09 03:30:00|2904.4|2898.4|2903.1|2897.1|2905.3|2899.3|2903.1|2897.1|29
1715225700000|2024-05-09 03:35:00|2903.4|2897.4|2904.4|2898.4|2905.1|2899.1|2903.4|2897.4|13
1715226000000|2024-05-09 03:40:00|2904.3|2898.3|2901|2895|2904.3|2898.3|2900.9|2894.9|17
1715226300000|2024-05-09 03:45:00|2901.3|2895.3|2901.3|2895.3|2902.3|2896.3|2900.8|2894.8|17
1715226600000|2024-05-09 03:50:00|2901.6|2895.6|2900.1|2894.1|2902.3|2896.3|2900.1|2894.1|10
1715226900000|2024-05-09 03:55:00|2899.9|2893.9|2899.4|2893.4|2901|2895|2899.1|2893.1|9
1715227200000|2024-05-09 04:00:00|2899.6|2893.6|2900|2894|2900.5|2894.5|2899.3|2893.3|8
1715227500000|2024-05-09 04:05:00|2900.3|2894.3|2900.1|2894.1|2900.3|2894.3|2900|2894|14
1715227800000|2024-05-09 04:10:00|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|7
1715228100000|2024-05-09 04:15:00|2899.4|2893.4|2898.9|2892.9|2899.5|2893.5|2898.4|2892.4|10
1715228400000|2024-05-09 04:20:00|2899.3|2893.3|2901.3|2895.3|2901.8|2895.8|2899.3|2893.3|17
1715228700000|2024-05-09 04:25:00|2900.1|2894.1|2900.5|2894.5|2900.9|2894.9|2899.5|2893.5|9
1715229000000|2024-05-09 04:30:00|2900.4|2894.4|2899.8|2893.8|2900.4|2894.4|2899.8|2893.8|2
1715229300000|2024-05-09 04:35:00|2900|2894|2899.1|2893.1|2900.1|2894.1|2899|2893|9
1715229600000|2024-05-09 04:40:00|2899|2893|2899.4|2893.4|2899.8|2893.8|2898.4|2892.4|19
1715229900000|2024-05-09 04:45:00|2899.1|2893.1|2898.8|2892.8|2899.8|2893.8|2898.3|2892.3|12
1715230200000|2024-05-09 04:50:00|2899|2893|2898|2892|2899.5|2893.5|2898|2892|9
1715230500000|2024-05-09 04:55:00|2898.3|2892.3|2898.1|2892.1|2898.5|2892.5|2898|2892|11
1715230800000|2024-05-09 05:00:00|2897.8|2891.8|2895.8|2889.8|2897.8|2891.8|2895.3|2889.3|20
1715231100000|2024-05-09 05:05:00|2895.6|2889.6|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|5
1715231400000|2024-05-09 05:10:00|2895.6|2889.6|2895.5|2889.5|2895.9|2889.9|2895.5|2889.5|9
1715231700000|2024-05-09 05:15:00|2895.4|2889.4|2895.5|2889.5|2896.4|2890.4|2895.4|2889.4|8
1715232000000|2024-05-09 05:20:00|2895.8|2889.8|2894|2888|2896.1|2890.1|2894|2888|18
1715232300000|2024-05-09 05:25:00|2893.8|2887.8|2894.9|2888.9|2897.8|2891.8|2891.3|2885.3|40
1715232600000|2024-05-09 05:30:00|2894.8|2888.8|2899.5|2893.5|2901.4|2895.4|2892.8|2886.8|184
1715232900000|2024-05-09 05:35:00|2899.8|2893.8|2898.8|2892.8|2901.4|2895.4|2898.3|2892.3|112
1715233200000|2024-05-09 05:40:00|2899|2893|2897.1|2891.1|2900.6|2894.6|2896.8|2890.8|70
1715233500000|2024-05-09 05:45:00|2896.8|2890.8|2897.1|2891.1|2901.1|2895.1|2896.8|2890.8|94
1715233800000|2024-05-09 05:50:00|2897|2891|2895.9|2889.9|2897|2891|2892.9|2886.9|112
1715234100000|2024-05-09 05:55:00|2896.1|2890.1|2897|2891|2897.8|2891.8|2894.9|2888.9|87
1715234400000|2024-05-09 06:00:00|2896.8|2890.8|2894.8|2888.8|2897.8|2891.8|2893.8|2887.8|82
1715234700000|2024-05-09 06:05:00|2894.5|2888.5|2892.8|2886.8|2894.6|2888.6|2892.8|2886.8|72
1715235000000|2024-05-09 06:10:00|2893|2887|2887|2881|2893.3|2887.3|2886.3|2880.3|112
1715235300000|2024-05-09 06:15:00|2886.8|2880.8|2884|2878|2886.8|2880.8|2882.3|2876.3|161
1715235600000|2024-05-09 06:20:00|2884.3|2878.3|2885.9|2879.9|2886.3|2880.3|2880.4|2874.4|119
1715235900000|2024-05-09 06:25:00|2885.5|2879.5|2887.9|2881.9|2887.9|2881.9|2885.3|2879.3|58
1715236200000|2024-05-09 06:30:00|2887.5|2881.5|2889.9|2883.9|2892.5|2886.5|2887.4|2881.4|55
1715236500000|2024-05-09 06:35:00|2890|2884|2888.9|2882.9|2890|2884|2887.9|2881.9|59
1715236800000|2024-05-09 06:40:00|2888.6|2882.6|2884|2878|2889.1|2883.1|2883.9|2877.9|142
1715237100000|2024-05-09 06:45:00|2883.9|2877.9|2885.9|2879.9|2886.5|2880.5|2882.1|2876.1|78
1715237400000|2024-05-09 06:50:00|2886|2880|2883.1|2877.1|2888.1|2882.1|2882.5|2876.5|167
1715237700000|2024-05-09 06:55:00|2882.9|2876.9|2885.8|2879.8|2886.5|2880.5|2882.5|2876.5|132
1715238000000|2024-05-09 07:00:00|2886|2880|2893.3|2887.3|2897.5|2891.5|2886|2880|122
1715238300000|2024-05-09 07:05:00|2893|2887|2891.8|2885.8|2893.3|2887.3|2890.8|2884.8|81
1715238600000|2024-05-09 07:10:00|2891.5|2885.5|2898.1|2892.1|2900|2894|2891.5|2885.5|87
1715238900000|2024-05-09 07:15:00|2898|2892|2890.8|2884.8|2898|2892|2890.5|2884.5|96
1715239200000|2024-05-09 07:20:00|2890.5|2884.5|2887.5|2881.5|2890.5|2884.5|2883.3|2877.3|93
1715239500000|2024-05-09 07:25:00|2887.8|2881.8|2888|2882|2888.8|2882.8|2881.8|2875.8|61
1715239800000|2024-05-09 07:30:00|2888.3|2882.3|2884.3|2878.3|2888.5|2882.5|2884.3|2878.3|49
1715240100000|2024-05-09 07:35:00|2884|2878|2884.5|2878.5|2885.8|2879.8|2880.8|2874.8|42
1715240400000|2024-05-09 07:40:00|2884.3|2878.3|2886.8|2880.8|2888.3|2882.3|2883|2877|101
1715240700000|2024-05-09 07:45:00|2886.5|2880.5|2887|2881|2891.8|2885.8|2884.3|2878.3|69
1715241000000|2024-05-09 07:50:00|2886.8|2880.8|2885.8|2879.8|2888.5|2882.5|2885|2879|33
1715241300000|2024-05-09 07:55:00|2886|2880|2884.3|2878.3|2887.3|2881.3|2884.3|2878.3|23
1715241600000|2024-05-09 08:00:00|2884.5|2878.5|2885.5|2879.5|2890.8|2884.8|2884.3|2878.3|63
1715241900000|2024-05-09 08:05:00|2885.8|2879.8|2882|2876|2888|2882|2878.5|2872.5|94
1715242200000|2024-05-09 08:10:00|2881.5|2875.5|2879|2873|2882|2876|2878.8|2872.8|70
1715242500000|2024-05-09 08:15:00|2878.8|2872.8|2878.3|2872.3|2880.4|2874.4|2875.8|2869.8|49
1715242800000|2024-05-09 08:20:00|2878.5|2872.5|2878.5|2872.5|2880.5|2874.5|2878.5|2872.5|52
1715243100000|2024-05-09 08:25:00|2878.3|2872.3|2874.5|2868.5|2879.3|2873.3|2872|2866|75
1715243400000|2024-05-09 08:30:00|2874.3|2868.3|2875.5|2869.5|2875.8|2869.8|2871.5|2865.5|80
1715243700000|2024-05-09 08:35:00|2875.3|2869.3|2875.5|2869.5|2877|2871|2871.8|2865.8|70
1715244000000|2024-05-09 08:40:00|2875.8|2869.8|2874.5|2868.5|2876.5|2870.5|2873.5|2867.5|61
1715244300000|2024-05-09 08:45:00|2874.3|2868.3|2875.3|2869.3|2876.3|2870.3|2874.3|2868.3|53
1715244600000|2024-05-09 08:50:00|2875.5|2869.5|2873.3|2867.3|2876|2870|2873|2867|48
1715244900000|2024-05-09 08:55:00|2873.5|2867.5|2873.5|2867.5|2874.3|2868.3|2871|2865|66
1715245200000|2024-05-09 09:00:00|2873.9|2867.9|2873.8|2867.8|2876.3|2870.3|2873|2867|73
1715245500000|2024-05-09 09:05:00|2874|2868|2878.8|2872.8|2879.3|2873.3|2873.8|2867.8|46
1715245800000|2024-05-09 09:10:00|2879|2873|2878.1|2872.1|2880.9|2874.9|2876.8|2870.8|41
1715246100000|2024-05-09 09:15:00|2878|2872|2875.4|2869.4|2878.1|2872.1|2874.8|2868.8|41
1715246400000|2024-05-09 09:20:00|2875.6|2869.6|2879.1|2873.1|2879.4|2873.4|2875.6|2869.6|34
1715246700000|2024-05-09 09:25:00|2879.5|2873.5|2879|2873|2880.5|2874.5|2877.8|2871.8|30
1715247000000|2024-05-09 09:30:00|2878.8|2872.8|2881.8|2875.8|2882.3|2876.3|2878.8|2872.8|43
1715247300000|2024-05-09 09:35:00|2882|2876|2882.8|2876.8|2884.3|2878.3|2881.8|2875.8|42
1715247600000|2024-05-09 09:40:00|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.3|2876.3|25
1715247900000|2024-05-09 09:45:00|2882.9|2876.9|2882|2876|2882.9|2876.9|2881.3|2875.3|19
1715248200000|2024-05-09 09:50:00|2882.3|2876.3|2882.6|2876.6|2882.6|2876.6|2881.5|2875.5|31
1715248500000|2024-05-09 09:55:00|2882.4|2876.4|2879.1|2873.1|2882.4|2876.4|2879.1|2873.1|31
1715248800000|2024-05-09 10:00:00|2878.9|2872.9|2878.4|2872.4|2879.9|2873.9|2876.9|2870.9|55
1715249100000|2024-05-09 10:05:00|2878.6|2872.6|2877.1|2871.1|2880.4|2874.4|2876.9|2870.9|48
1715249400000|2024-05-09 10:10:00|2877.4|2871.4|2877.6|2871.6|2878.4|2872.4|2875.6|2869.6|42
1715249700000|2024-05-09 10:15:00|2877.9|2871.9|2878.9|2872.9|2878.9|2872.9|2875.9|2869.9|31
1715250000000|2024-05-09 10:20:00|2879.1|2873.1|2881.6|2875.6|2882.6|2876.6|2879.1|2873.1|20
1715250300000|2024-05-09 10:25:00|2882.1|2876.1|2885.4|2879.4|2885.4|2879.4|2882.1|2876.1|30
1715250600000|2024-05-09 10:30:00|2885.1|2879.1|2888.6|2882.6|2888.9|2882.9|2884.6|2878.6|26
1715250900000|2024-05-09 10:35:00|2888.4|2882.4|2890.1|2884.1|2890.1|2884.1|2886.6|2880.6|45
1715251200000|2024-05-09 10:40:00|2890.4|2884.4|2891.1|2885.1|2891.4|2885.4|2889.9|2883.9|35
1715251500000|2024-05-09 10:45:00|2890.9|2884.9|2891.1|2885.1|2894.1|2888.1|2890.6|2884.6|29
1715251800000|2024-05-09 10:50:00|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|5
1715252100000|2024-05-09 10:55:00|2890.6|2884.6|2889.4|2883.4|2891.1|2885.1|2888.6|2882.6|23
1715252400000|2024-05-09 11:00:00|2889.1|2883.1|2889.9|2883.9|2890.4|2884.4|2888.6|2882.6|25
1715252700000|2024-05-09 11:05:00|2890.1|2884.1|2889.4|2883.4|2890.1|2884.1|2886.6|2880.6|37
1715253000000|2024-05-09 11:10:00|2889.1|2883.1|2889.1|2883.1|2889.9|2883.9|2887.6|2881.6|48
1715253300000|2024-05-09 11:15:00|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2886.9|2880.9|21
1715253600000|2024-05-09 11:20:00|2888.4|2882.4|2887.9|2881.9|2889.1|2883.1|2885.6|2879.6|38
1715253900000|2024-05-09 11:25:00|2888.1|2882.1|2889.4|2883.4|2891.1|2885.1|2888.1|2882.1|11
1715254200000|2024-05-09 11:30:00|2889.1|2883.1|2890.4|2884.4|2891.1|2885.1|2886.9|2880.9|31
1715254500000|2024-05-09 11:35:00|2890.1|2884.1|2889.6|2883.6|2891.4|2885.4|2889.1|2883.1|17
1715254800000|2024-05-09 11:40:00|2889.9|2883.9|2892.9|2886.9|2892.9|2886.9|2889.9|2883.9|9
1715255100000|2024-05-09 11:45:00|2892.6|2886.6|2892.6|2886.6|2894.4|2888.4|2890.5|2884.5|52
1715255400000|2024-05-09 11:50:00|2892.4|2886.4|2895.6|2889.6|2896.6|2890.6|2892.1|2886.1|57
1715255700000|2024-05-09 11:55:00|2895.4|2889.4|2892.9|2886.9|2895.9|2889.9|2892.4|2886.4|58
1715256000000|2024-05-09 12:00:00|2893.1|2887.1|2895.6|2889.6|2896.6|2890.6|2892.9|2886.9|40
1715256300000|2024-05-09 12:05:00|2895.9|2889.9|2895.6|2889.6|2896.9|2890.9|2895.1|2889.1|29
1715256600000|2024-05-09 12:10:00|2895.4|2889.4|2893.9|2887.9|2895.6|2889.6|2893.6|2887.6|20
1715256900000|2024-05-09 12:15:00|2893.4|2887.4|2888.1|2882.1|2893.4|2887.4|2887.9|2881.9|73
1715257200000|2024-05-09 12:20:00|2888.4|2882.4|2892.1|2886.1|2892.1|2886.1|2888.4|2882.4|49
1715257500000|2024-05-09 12:25:00|2891.9|2885.9|2889.6|2883.6|2892.1|2886.1|2888.6|2882.6|31
1715257800000|2024-05-09 12:30:00|2889.9|2883.9|2898.4|2892.4|2899.9|2893.9|2889.9|2883.9|124
1715258100000|2024-05-09 12:35:00|2898.1|2892.1|2904.6|2898.6|2905.1|2899.1|2897.1|2891.1|91
1715258400000|2024-05-09 12:40:00|2904.4|2898.4|2902.4|2896.4|2904.6|2898.6|2902.1|2896.1|54
1715258700000|2024-05-09 12:45:00|2902.1|2896.1|2903.1|2897.1|2904.4|2898.4|2899.9|2893.9|48
1715259000000|2024-05-09 12:50:00|2903.4|2897.4|2905.4|2899.4|2905.4|2899.4|2901.9|2895.9|61
1715259300000|2024-05-09 12:55:00|2905.1|2899.1|2905.9|2899.9|2906.6|2900.6|2901.9|2895.9|71
1715259600000|2024-05-09 13:00:00|2906.1|2900.1|2909.6|2903.6|2910.6|2904.6|2906|2900|230
1715259900000|2024-05-09 13:05:00|2909.1|2903.1|2907.4|2901.4|2909.1|2903.1|2904.6|2898.6|112
1715260200000|2024-05-09 13:10:00|2907.1|2901.1|2900.1|2894.1|2907.1|2901.1|2898.1|2892.1|152
1715260500000|2024-05-09 13:15:00|2900.4|2894.4|2896.6|2890.6|2900.9|2894.9|2894.6|2888.6|137
1715260800000|2024-05-09 13:20:00|2896.9|2890.9|2896.6|2890.6|2901.4|2895.4|2895.6|2889.6|161
1715261100000|2024-05-09 13:25:00|2896.4|2890.4|2900.9|2894.9|2903.6|2897.6|2894.4|2888.4|132
1715261400000|2024-05-09 13:30:00|2901.1|2895.1|2901.9|2895.9|2904.4|2898.4|2898.6|2892.6|170
1715261700000|2024-05-09 13:35:00|2902.1|2896.1|2905.6|2899.6|2907.4|2901.4|2902.1|2896.1|151
1715262000000|2024-05-09 13:40:00|2905.9|2899.9|2904.6|2898.6|2907.9|2901.9|2903.6|2897.6|128
1715262300000|2024-05-09 13:45:00|2904.4|2898.4|2909.4|2903.4|2909.9|2903.9|2901.9|2895.9|137
1715262600000|2024-05-09 13:50:00|2909.1|2903.1|2911.4|2905.4|2913.1|2907.1|2908.1|2902.1|126
1715262900000|2024-05-09 13:55:00|2911.6|2905.6|2914.1|2908.1|2915.6|2909.6|2910.6|2904.6|96
1715263200000|2024-05-09 14:00:00|2914.4|2908.4|2918.6|2912.6|2919.1|2913.1|2913.6|2907.6|132
1715263500000|2024-05-09 14:05:00|2918.9|2912.9|2920.4|2914.4|2925|2919|2918.9|2912.9|167
1715263800000|2024-05-09 14:10:00|2920.6|2914.6|2924.4|2918.4|2925.4|2919.4|2918.9|2912.9|101
1715264100000|2024-05-09 14:15:00|2924.6|2918.6|2924.9|2918.9|2927.1|2921.1|2921.4|2915.4|102
1715264400000|2024-05-09 14:20:00|2925.1|2919.1|2923.4|2917.4|2927.4|2921.4|2922.6|2916.6|82
1715264700000|2024-05-09 14:25:00|2924.1|2918.1|2920.6|2914.6|2924.6|2918.6|2920.1|2914.1|82
1715265000000|2024-05-09 14:30:00|2920.9|2914.9|2921.4|2915.4|2922.9|2916.9|2917.9|2911.9|139
1715265300000|2024-05-09 14:35:00|2921.6|2915.6|2920.6|2914.6|2922.4|2916.4|2917.9|2911.9|105
1715265600000|2024-05-09 14:40:00|2920.9|2914.9|2921.4|2915.4|2923.6|2917.6|2919.4|2913.4|99
1715265900000|2024-05-09 14:45:00|2921.1|2915.1|2919.1|2913.1|2922.6|2916.6|2918.1|2912.1|106
1715266200000|2024-05-09 14:50:00|2919.4|2913.4|2919.9|2913.9|2929.6|2923.6|2919.4|2913.4|145
1715266500000|2024-05-09 14:55:00|2919.6|2913.6|2924.4|2918.4|2926.1|2920.1|2918.9|2912.9|88
1715266800000|2024-05-09 15:00:00|2924.6|2918.6|2930.1|2924.1|2930.4|2924.4|2923.1|2917.1|100
1715267100000|2024-05-09 15:05:00|2930.4|2924.4|2931.9|2925.9|2933.4|2927.4|2928.9|2922.9|83
1715267400000|2024-05-09 15:10:00|2932.1|2926.1|2930.1|2924.1|2934.9|2928.9|2929.4|2923.4|65
1715267700000|2024-05-09 15:15:00|2930.4|2924.4|2925.6|2919.6|2932.4|2926.4|2925.6|2919.6|95
1715268000000|2024-05-09 15:20:00|2925.9|2919.9|2921.4|2915.4|2927.1|2921.1|2921.4|2915.4|70
1715268300000|2024-05-09 15:25:00|2921.6|2915.6|2920.1|2914.1|2925.4|2919.4|2918.9|2912.9|88
1715268600000|2024-05-09 15:30:00|2919.9|2913.9|2916.4|2910.4|2921.6|2915.6|2915.4|2909.4|73
1715268900000|2024-05-09 15:35:00|2916.1|2910.1|2909.1|2903.1|2916.4|2910.4|2907.6|2901.6|171
1715269200000|2024-05-09 15:40:00|2908.4|2902.4|2908.6|2902.6|2912.4|2906.4|2908.1|2902.1|74
1715269500000|2024-05-09 15:45:00|2908.9|2902.9|2914.4|2908.4|2914.6|2908.6|2907.9|2901.9|71
1715269800000|2024-05-09 15:50:00|2914.1|2908.1|2910.4|2904.4|2914.4|2908.4|2908.9|2902.9|53
1715270100000|2024-05-09 15:55:00|2910.6|2904.6|2912.4|2906.4|2913.4|2907.4|2910.6|2904.6|44
1715270400000|2024-05-09 16:00:00|2912.6|2906.6|2914.1|2908.1|2914.9|2908.9|2912.6|2906.6|17
1715270700000|2024-05-09 16:05:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|8
1715271000000|2024-05-09 16:10:00|2913.9|2907.9|2912.6|2906.6|2913.9|2907.9|2912.6|2906.6|11
1715271300000|2024-05-09 16:15:00|2912.9|2906.9|2914.9|2908.9|2915.9|2909.9|2912.6|2906.6|26
1715271600000|2024-05-09 16:20:00|2915.1|2909.1|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|11
1715271900000|2024-05-09 16:25:00|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2913.9|2907.9|24
1715272200000|2024-05-09 16:30:00|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2914.4|2908.4|18
1715272500000|2024-05-09 16:35:00|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|4
1715272800000|2024-05-09 16:40:00|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.1|2909.1|12
1715273100000|2024-05-09 16:45:00|2915.6|2909.6|2910.6|2904.6|2915.6|2909.6|2910.6|2904.6|37
1715273400000|2024-05-09 16:50:00|2910.9|2904.9|2910.9|2904.9|2912.4|2906.4|2910.4|2904.4|37
1715273700000|2024-05-09 16:55:00|2910.8|2904.8|2911|2905|2911.3|2905.3|2909.8|2903.8|30
1715274000000|2024-05-09 17:00:00|2910.8|2904.8|2913|2907|2913.3|2907.3|2910.3|2904.3|38
1715274300000|2024-05-09 17:05:00|2912.8|2906.8|2911.3|2905.3|2913|2907|2911|2905|26
1715274600000|2024-05-09 17:10:00|2911.5|2905.5|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|11
1715274900000|2024-05-09 17:15:00|2911|2905|2910.3|2904.3|2911.3|2905.3|2910|2904|15
1715275200000|2024-05-09 17:20:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1715275500000|2024-05-09 17:25:00|2910.3|2904.3|2910.4|2904.4|2910.5|2904.5|2910.3|2904.3|5
1715275800000|2024-05-09 17:30:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1715276100000|2024-05-09 17:35:00|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|3
1715276400000|2024-05-09 17:40:00|2911.6|2905.6|2911.5|2905.5|2911.6|2905.6|2911.5|2905.5|4
1715276700000|2024-05-09 17:45:00|2911.6|2905.6|2912.5|2906.5|2913|2907|2911.5|2905.5|9
1715277000000|2024-05-09 17:50:00|2913.3|2907.3|2911.5|2905.5|2914.1|2908.1|2910.4|2904.4|22
1715277300000|2024-05-09 17:55:00|2911.8|2905.8|2919.5|2900.8|2920.3|2905.8|2911.8|2898.3|15
1715299200000|2024-05-10 00:00:00|2921.4|2915.4|2918.4|2912.4|2921.4|2915.4|2918.4|2912.4|9
1715299500000|2024-05-10 00:05:00|2918.3|2912.3|2920.3|2914.3|2920.3|2914.3|2917.5|2911.5|14
1715299800000|2024-05-10 00:10:00|2920.5|2914.5|2922.3|2916.3|2922.5|2916.5|2920.5|2914.5|23
1715300100000|2024-05-10 00:15:00|2923.1|2917.1|2931.8|2925.8|2932.3|2926.3|2923.1|2917.1|28
1715300400000|2024-05-10 00:20:00|2931.4|2925.4|2927.6|2921.6|2931.4|2925.4|2927.5|2921.5|16
1715300700000|2024-05-10 00:25:00|2927.4|2921.4|2929.3|2923.3|2929.3|2923.3|2927.4|2921.4|9
1715301000000|2024-05-10 00:30:00|2928.5|2922.5|2930.6|2924.6|2930.8|2924.8|2928.1|2922.1|12
1715301300000|2024-05-10 00:35:00|2930.8|2924.8|2928.8|2922.8|2930.8|2924.8|2928.5|2922.5|9
1715301600000|2024-05-10 00:40:00|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|6
1715301900000|2024-05-10 00:45:00|2928.5|2922.5|2923.5|2917.5|2928.5|2922.5|2922.9|2916.9|22
1715302200000|2024-05-10 00:50:00|2923.8|2917.8|2923.5|2917.5|2925.1|2919.1|2923.5|2917.5|11
1715302500000|2024-05-10 00:55:00|2923.9|2917.9|2926|2920|2928.3|2922.3|2923.9|2917.9|34
1715302800000|2024-05-10 01:00:00|2925.8|2919.8|2923|2917|2926.3|2920.3|2919.5|2913.5|133
1715303100000|2024-05-10 01:05:00|2923.3|2917.3|2918.8|2912.8|2926.4|2920.4|2918.3|2912.3|94
1715303400000|2024-05-10 01:10:00|2918.5|2912.5|2920.3|2914.3|2920.8|2914.8|2916.8|2910.8|135
1715303700000|2024-05-10 01:15:00|2920.5|2914.5|2923|2917|2925|2919|2917.8|2911.8|164
1715304000000|2024-05-10 01:20:00|2922.3|2916.3|2930.5|2924.5|2931|2925|2921.3|2915.3|82
1715304300000|2024-05-10 01:25:00|2930.3|2924.3|2924.5|2918.5|2930.5|2924.5|2924.5|2918.5|49
1715304600000|2024-05-10 01:30:00|2924.8|2918.8|2921.8|2915.8|2926.5|2920.5|2921.5|2915.5|79
1715304900000|2024-05-10 01:35:00|2922|2916|2922|2916|2923|2917|2919.3|2913.3|71
1715305200000|2024-05-10 01:40:00|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2920.5|2914.5|35
1715305500000|2024-05-10 01:45:00|2922.5|2916.5|2924|2918|2924.3|2918.3|2920.5|2914.5|38
1715305800000|2024-05-10 01:50:00|2923.8|2917.8|2920.9|2914.9|2923.8|2917.8|2918.5|2912.5|56
1715306100000|2024-05-10 01:55:00|2920.8|2914.8|2918.1|2912.1|2922.8|2916.8|2916.6|2910.6|116
1715306400000|2024-05-10 02:00:00|2917.9|2911.9|2918.3|2912.3|2919.6|2913.6|2915.3|2909.3|161
1715306700000|2024-05-10 02:05:00|2918|2912|2916.5|2910.5|2920.6|2914.6|2914|2908|96
1715307000000|2024-05-10 02:10:00|2916.8|2910.8|2914.5|2908.5|2916.8|2910.8|2911.8|2905.8|123
1715307300000|2024-05-10 02:15:00|2914|2908|2910.1|2904.1|2914.9|2908.9|2910.1|2904.1|57
1715307600000|2024-05-10 02:20:00|2910.4|2904.4|2912.8|2906.8|2913.6|2907.6|2909.4|2903.4|70
1715307900000|2024-05-10 02:25:00|2913|2907|2913.1|2907.1|2914.5|2908.5|2912.3|2906.3|64
1715308200000|2024-05-10 02:30:00|2913.3|2907.3|2907.8|2901.8|2913.8|2907.8|2906.9|2900.9|131
1715308500000|2024-05-10 02:35:00|2907.5|2901.5|2906.8|2900.8|2908.3|2902.3|2906.3|2900.3|54
1715308800000|2024-05-10 02:40:00|2907|2901|2907.1|2901.1|2909.1|2903.1|2906.8|2900.8|63
1715309100000|2024-05-10 02:45:00|2906.8|2900.8|2906.8|2900.8|2907.8|2901.8|2906.5|2900.5|42
1715309400000|2024-05-10 02:50:00|2907|2901|2909|2903|2909.3|2903.3|2905.5|2899.5|67
1715309700000|2024-05-10 02:55:00|2909.4|2903.4|2909.5|2903.5|2910.8|2904.8|2909|2903|30
1715310000000|2024-05-10 03:00:00|2909.3|2903.3|2912|2906|2912.8|2906.8|2908.5|2902.5|48
1715310300000|2024-05-10 03:05:00|2912.3|2906.3|2913.8|2907.8|2914|2908|2911.5|2905.5|35
1715310600000|2024-05-10 03:10:00|2913.5|2907.5|2914.6|2908.6|2914.6|2908.6|2912.3|2906.3|42
1715310900000|2024-05-10 03:15:00|2915.5|2909.5|2913.4|2907.4|2915.5|2909.5|2912.8|2906.8|34
1715311200000|2024-05-10 03:20:00|2913.8|2907.8|2913.3|2907.3|2915.8|2909.8|2912|2906|110
1715311500000|2024-05-10 03:25:00|2913.5|2907.5|2919.5|2913.5|2921|2915|2913.5|2907.5|62
1715311800000|2024-05-10 03:30:00|2919.8|2913.8|2924.4|2918.4|2924.4|2918.4|2919.5|2913.5|49
1715312100000|2024-05-10 03:35:00|2924.1|2918.1|2924.3|2918.3|2924.6|2918.6|2923.3|2917.3|21
1715312400000|2024-05-10 03:40:00|2924.5|2918.5|2924|2918|2924.5|2918.5|2923.5|2917.5|13
1715312700000|2024-05-10 03:45:00|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|6
1715313000000|2024-05-10 03:50:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923|2917|14
1715313300000|2024-05-10 03:55:00|2923.3|2917.3|2922.8|2916.8|2923.5|2917.5|2922.3|2916.3|11
1715313600000|2024-05-10 04:00:00|2923|2917|2920.4|2914.4|2923.3|2917.3|2920.1|2914.1|28
1715313900000|2024-05-10 04:05:00|2920.5|2914.5|2918.8|2912.8|2920.5|2914.5|2918.8|2912.8|26
1715314200000|2024-05-10 04:10:00|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919|2913|11
1715314500000|2024-05-10 04:15:00|2920.3|2914.3|2920.9|2914.9|2921.8|2915.8|2919|2913|19
1715314800000|2024-05-10 04:20:00|2920.8|2914.8|2920.9|2914.9|2921.1|2915.1|2920.1|2914.1|8
1715315100000|2024-05-10 04:25:00|2921.4|2915.4|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|4
1715315400000|2024-05-10 04:30:00|2921.5|2915.5|2920.5|2914.5|2921.8|2915.8|2920.5|2914.5|6
1715315700000|2024-05-10 04:35:00|2920.8|2914.8|2922|2916|2922.3|2916.3|2920.8|2914.8|7
1715316000000|2024-05-10 04:40:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|4
1715316300000|2024-05-10 04:45:00|2921.5|2915.5|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|10
1715316600000|2024-05-10 04:50:00|2922.3|2916.3|2922.5|2916.5|2923.5|2917.5|2922|2916|14
1715316900000|2024-05-10 04:55:00|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|4
1715317200000|2024-05-10 05:00:00|2921.3|2915.3|2923.8|2917.8|2924|2918|2920.5|2914.5|25
1715317500000|2024-05-10 05:05:00|2923.5|2917.5|2923.8|2917.8|2924|2918|2923|2917|17
1715317800000|2024-05-10 05:10:00|2923.5|2917.5|2924.8|2918.8|2925.1|2919.1|2923.5|2917.5|22
1715318100000|2024-05-10 05:15:00|2924.5|2918.5|2925|2919|2925.8|2919.8|2924|2918|15
1715318400000|2024-05-10 05:20:00|2924.8|2918.8|2926.8|2920.8|2926.8|2920.8|2924.5|2918.5|17
1715318700000|2024-05-10 05:25:00|2927|2921|2928.5|2922.5|2930.3|2924.3|2926.6|2920.6|42
1715319000000|2024-05-10 05:30:00|2928.8|2922.8|2931.8|2925.8|2934.8|2928.8|2928.8|2922.8|145
1715319300000|2024-05-10 05:35:00|2932|2926|2934.3|2928.3|2934.5|2928.5|2931.8|2925.8|94
1715319600000|2024-05-10 05:40:00|2934|2928|2936.8|2930.8|2939.3|2933.3|2933.3|2927.3|105
1715319900000|2024-05-10 05:45:00|2936.5|2930.5|2938.3|2932.3|2939.3|2933.3|2936|2930|37
1715320200000|2024-05-10 05:50:00|2938.5|2932.5|2943.3|2937.3|2943.8|2937.8|2938.5|2932.5|95
1715320500000|2024-05-10 05:55:00|2943|2937|2942.9|2936.9|2944.5|2938.5|2942.3|2936.3|71
1715320800000|2024-05-10 06:00:00|2942.8|2936.8|2938.5|2932.5|2943.8|2937.8|2938.5|2932.5|90
1715321100000|2024-05-10 06:05:00|2938.8|2932.8|2945.5|2939.5|2945.5|2939.5|2938.3|2932.3|89
1715321400000|2024-05-10 06:10:00|2945.8|2939.8|2944.3|2938.3|2947.8|2941.8|2944|2938|134
1715321700000|2024-05-10 06:15:00|2944.5|2938.5|2939.5|2933.5|2944.5|2938.5|2939.5|2933.5|109
1715322000000|2024-05-10 06:20:00|2939.6|2933.6|2941.8|2935.8|2942.5|2936.5|2939.5|2933.5|96
1715322300000|2024-05-10 06:25:00|2942|2936|2944.5|2938.5|2944.8|2938.8|2941.3|2935.3|81
1715322600000|2024-05-10 06:30:00|2944.8|2938.8|2943.9|2937.9|2946.1|2940.1|2942.8|2936.8|141
1715322900000|2024-05-10 06:35:00|2943.8|2937.8|2948.8|2942.8|2950.4|2944.4|2943.8|2937.8|150
1715323200000|2024-05-10 06:40:00|2949|2943|2945.3|2939.3|2950.5|2944.5|2945|2939|119
1715323500000|2024-05-10 06:45:00|2945|2939|2942.8|2936.8|2945.8|2939.8|2941.4|2935.4|115
1715323800000|2024-05-10 06:50:00|2943|2937|2950|2944|2951.6|2945.6|2943|2937|151
1715324100000|2024-05-10 06:55:00|2949.8|2943.8|2948.4|2942.4|2951.6|2945.6|2945.9|2939.9|190
1715324400000|2024-05-10 07:00:00|2948.6|2942.6|2950.1|2944.1|2953.6|2947.6|2944.9|2938.9|114
1715324700000|2024-05-10 07:05:00|2950.4|2944.4|2950.4|2944.4|2951.9|2945.9|2949.4|2943.4|88
1715325000000|2024-05-10 07:10:00|2950.6|2944.6|2952.1|2946.1|2954.6|2948.6|2949.9|2943.9|52
1715325300000|2024-05-10 07:15:00|2951.9|2945.9|2948.6|2942.6|2952.4|2946.4|2948.4|2942.4|56
1715325600000|2024-05-10 07:20:00|2948.9|2942.9|2948.9|2942.9|2950.1|2944.1|2946.1|2940.1|51
1715325900000|2024-05-10 07:25:00|2949.1|2943.1|2947.4|2941.4|2952.1|2946.1|2947.1|2941.1|73
1715326200000|2024-05-10 07:30:00|2947.1|2941.1|2949.6|2943.6|2949.6|2943.6|2946.1|2940.1|62
1715326500000|2024-05-10 07:35:00|2949.9|2943.9|2947.9|2941.9|2950.1|2944.1|2945.6|2939.6|86
1715326800000|2024-05-10 07:40:00|2948.1|2942.1|2948.9|2942.9|2949.4|2943.4|2946.9|2940.9|56
1715327100000|2024-05-10 07:45:00|2948.6|2942.6|2940.6|2934.6|2949.4|2943.4|2939.6|2933.6|68
1715327400000|2024-05-10 07:50:00|2939.9|2933.9|2940.9|2934.9|2941.9|2935.9|2939.9|2933.9|41
1715327700000|2024-05-10 07:55:00|2940.4|2934.4|2938.1|2932.1|2941.1|2935.1|2935.6|2929.6|72
1715328000000|2024-05-10 08:00:00|2937.9|2931.9|2938.9|2932.9|2942.9|2936.9|2936.4|2930.4|99
1715328300000|2024-05-10 08:05:00|2939.9|2933.9|2939.9|2933.9|2943.3|2937.3|2936.1|2930.1|129
1715328600000|2024-05-10 08:10:00|2939.6|2933.6|2949.6|2943.6|2950.1|2944.1|2938.6|2932.6|99
1715328900000|2024-05-10 08:15:00|2949.9|2943.9|2949.9|2943.9|2951.1|2945.1|2948.1|2942.1|27
1715329200000|2024-05-10 08:20:00|2949.6|2943.6|2948.6|2942.6|2949.6|2943.6|2947.6|2941.6|46
1715329500000|2024-05-10 08:25:00|2948.9|2942.9|2948.9|2942.9|2951.1|2945.1|2947.9|2941.9|41
1715329800000|2024-05-10 08:30:00|2949.1|2943.1|2954.1|2948.1|2955.6|2949.6|2949.1|2943.1|45
1715330100000|2024-05-10 08:35:00|2953.9|2947.9|2953.1|2947.1|2954.6|2948.6|2951.6|2945.6|37
1715330400000|2024-05-10 08:40:00|2953.4|2947.4|2956.9|2950.9|2956.9|2950.9|2953.1|2947.1|35
1715330700000|2024-05-10 08:45:00|2957.1|2951.1|2954.6|2948.6|2957.9|2951.9|2954.6|2948.6|45
1715331000000|2024-05-10 08:50:00|2954.4|2948.4|2960.6|2954.6|2960.6|2954.6|2953.4|2947.4|85
1715331300000|2024-05-10 08:55:00|2960.9|2954.9|2960.1|2954.1|2962.6|2956.6|2958.1|2952.1|81
1715331600000|2024-05-10 09:00:00|2959.9|2953.9|2958.1|2952.1|2959.9|2953.9|2957.1|2951.1|32
1715331900000|2024-05-10 09:05:00|2957.9|2951.9|2956.4|2950.4|2959.4|2953.4|2954.6|2948.6|63
1715332200000|2024-05-10 09:10:00|2956.6|2950.6|2958.1|2952.1|2960.6|2954.6|2956.6|2950.6|71
1715332500000|2024-05-10 09:15:00|2958.4|2952.4|2957.1|2951.1|2959.6|2953.6|2954.9|2948.9|47
1715332800000|2024-05-10 09:20:00|2956.9|2950.9|2956.1|2950.1|2957.4|2951.4|2953.4|2947.4|42
1715333100000|2024-05-10 09:25:00|2955.9|2949.9|2951.1|2945.1|2955.9|2949.9|2950.6|2944.6|39
1715333400000|2024-05-10 09:30:00|2951.4|2945.4|2948.1|2942.1|2951.4|2945.4|2948.1|2942.1|42
1715333700000|2024-05-10 09:35:00|2948.4|2942.4|2950.4|2944.4|2950.9|2944.9|2947.9|2941.9|27
1715334000000|2024-05-10 09:40:00|2950.1|2944.1|2953.8|2947.8|2955.3|2949.3|2950.1|2944.1|47
1715334300000|2024-05-10 09:45:00|2953.9|2947.9|2951.9|2945.9|2954.1|2948.1|2950.6|2944.6|59
1715334600000|2024-05-10 09:50:00|2952.1|2946.1|2950.9|2944.9|2952.6|2946.6|2949.4|2943.4|60
1715334900000|2024-05-10 09:55:00|2951.1|2945.1|2950.6|2944.6|2951.6|2945.6|2950.6|2944.6|26
1715335200000|2024-05-10 10:00:00|2950.9|2944.9|2954.9|2948.9|2955.1|2949.1|2950.4|2944.4|46
1715335500000|2024-05-10 10:05:00|2955.1|2949.1|2954.4|2948.4|2955.1|2949.1|2953.6|2947.6|45
1715335800000|2024-05-10 10:10:00|2954.6|2948.6|2954.1|2948.1|2954.9|2948.9|2953.4|2947.4|34
1715336100000|2024-05-10 10:15:00|2953.9|2947.9|2956.9|2950.9|2956.9|2950.9|2953.9|2947.9|44
1715336400000|2024-05-10 10:20:00|2956.6|2950.6|2956.9|2950.9|2957.1|2951.1|2955.6|2949.6|55
1715336700000|2024-05-10 10:25:00|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2955.9|2949.9|68
1715337000000|2024-05-10 10:30:00|2957.9|2951.9|2954.9|2948.9|2958.9|2952.9|2954.4|2948.4|47
1715337300000|2024-05-10 10:35:00|2954.6|2948.6|2951.6|2945.6|2954.9|2948.9|2950.6|2944.6|48
1715337600000|2024-05-10 10:40:00|2951.4|2945.4|2950.1|2944.1|2951.4|2945.4|2949.1|2943.1|44
1715337900000|2024-05-10 10:45:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2946.1|2940.1|63
1715338200000|2024-05-10 10:50:00|2949.4|2943.4|2951.1|2945.1|2952.9|2946.9|2949.4|2943.4|34
1715338500000|2024-05-10 10:55:00|2950.9|2944.9|2949.6|2943.6|2950.9|2944.9|2948.6|2942.6|28
1715338800000|2024-05-10 11:00:00|2949.4|2943.4|2947.9|2941.9|2950.6|2944.6|2947.4|2941.4|50
1715339100000|2024-05-10 11:05:00|2948.1|2942.1|2948.4|2942.4|2949.1|2943.1|2945.6|2939.6|62
1715339400000|2024-05-10 11:10:00|2948.1|2942.1|2946.6|2940.6|2948.4|2942.4|2945.6|2939.6|13
1715339700000|2024-05-10 11:15:00|2947.1|2941.1|2947.9|2941.9|2947.9|2941.9|2946.9|2940.9|12
1715340000000|2024-05-10 11:20:00|2948.4|2942.4|2947.6|2941.6|2949.1|2943.1|2947.1|2941.1|60
1715340300000|2024-05-10 11:25:00|2947.4|2941.4|2946.6|2940.6|2947.6|2941.6|2944.4|2938.4|57
1715340600000|2024-05-10 11:30:00|2946.9|2940.9|2954.3|2948.3|2954.5|2948.5|2946.6|2940.6|82
1715340900000|2024-05-10 11:35:00|2954.8|2948.8|2953.1|2947.1|2957.9|2951.9|2952.9|2946.9|61
1715341200000|2024-05-10 11:40:00|2953.4|2947.4|2957.6|2951.6|2958.1|2952.1|2952.6|2946.6|59
1715341500000|2024-05-10 11:45:00|2957.9|2951.9|2957.4|2951.4|2959.6|2953.6|2956.4|2950.4|78
1715341800000|2024-05-10 11:50:00|2957.6|2951.6|2947|2941|2958.4|2952.4|2946.5|2940.5|81
1715342100000|2024-05-10 11:55:00|2947.3|2941.3|2946.9|2940.9|2950.6|2944.6|2943.9|2937.9|66
1715342400000|2024-05-10 12:00:00|2947.1|2941.1|2943.6|2937.6|2949.4|2943.4|2942.1|2936.1|105
1715342700000|2024-05-10 12:05:00|2943.4|2937.4|2948.9|2942.9|2949.9|2943.9|2942.9|2936.9|58
1715343000000|2024-05-10 12:10:00|2949.4|2943.4|2947.1|2941.1|2949.6|2943.6|2947.1|2941.1|64
1715343300000|2024-05-10 12:15:00|2947.4|2941.4|2947.1|2941.1|2948.6|2942.6|2944.6|2938.6|51
1715343600000|2024-05-10 12:20:00|2947.4|2941.4|2945.6|2939.6|2950.6|2944.6|2945.6|2939.6|110
1715343900000|2024-05-10 12:25:00|2945.9|2939.9|2943.1|2937.1|2946.9|2940.9|2940.6|2934.6|69
1715344200000|2024-05-10 12:30:00|2942.9|2936.9|2944.6|2938.6|2946.1|2940.1|2942.6|2936.6|94
1715344500000|2024-05-10 12:35:00|2944.4|2938.4|2941.9|2935.9|2944.6|2938.6|2941.4|2935.4|62
1715344800000|2024-05-10 12:40:00|2942.1|2936.1|2943.6|2937.6|2944.1|2938.1|2942.1|2936.1|40
1715345100000|2024-05-10 12:45:00|2943.4|2937.4|2941.9|2935.9|2943.9|2937.9|2940.9|2934.9|59
1715345400000|2024-05-10 12:50:00|2942.1|2936.1|2944.6|2938.6|2944.6|2938.6|2938.9|2932.9|56
1715345700000|2024-05-10 12:55:00|2944.9|2938.9|2942.6|2936.6|2946.9|2940.9|2941.6|2935.6|57
1715346000000|2024-05-10 13:00:00|2942.4|2936.4|2926.3|2920.3|2942.9|2936.9|2924.8|2918.8|282
1715346300000|2024-05-10 13:05:00|2926|2920|2933.6|2927.6|2934.1|2928.1|2925.1|2919.1|151
1715346600000|2024-05-10 13:10:00|2933.4|2927.4|2928.9|2922.9|2933.4|2927.4|2926.9|2920.9|138
1715346900000|2024-05-10 13:15:00|2929.1|2923.1|2927.4|2921.4|2929.4|2923.4|2924.9|2918.9|141
1715347200000|2024-05-10 13:20:00|2927.1|2921.1|2930.6|2924.6|2931.9|2925.9|2927.1|2921.1|124
1715347500000|2024-05-10 13:25:00|2930.4|2924.4|2936.4|2930.4|2936.9|2930.9|2930.4|2924.4|107
1715347800000|2024-05-10 13:30:00|2936.6|2930.6|2942.1|2936.1|2942.9|2936.9|2932.4|2926.4|152
1715348100000|2024-05-10 13:35:00|2941.9|2935.9|2941.4|2935.4|2944.1|2938.1|2937.6|2931.6|148
1715348400000|2024-05-10 13:40:00|2941.9|2935.9|2944.1|2938.1|2944.1|2938.1|2940.9|2934.9|103
1715348700000|2024-05-10 13:45:00|2944.4|2938.4|2939.1|2933.1|2944.6|2938.6|2938.6|2932.6|93
1715349000000|2024-05-10 13:50:00|2938.9|2932.9|2940.9|2934.9|2941.4|2935.4|2938.9|2932.9|58
1715349300000|2024-05-10 13:55:00|2940.6|2934.6|2938.4|2932.4|2941.1|2935.1|2937.9|2931.9|68
1715349600000|2024-05-10 14:00:00|2938.1|2932.1|2937.9|2931.9|2939.1|2933.1|2934.4|2928.4|124
1715349900000|2024-05-10 14:05:00|2937.6|2931.6|2938.1|2932.1|2941.4|2935.4|2937.6|2931.6|98
1715350200000|2024-05-10 14:10:00|2937.6|2931.6|2933.1|2927.1|2937.6|2931.6|2931.4|2925.4|112
1715350500000|2024-05-10 14:15:00|2932.9|2926.9|2931.4|2925.4|2934.1|2928.1|2929.4|2923.4|71
1715350800000|2024-05-10 14:20:00|2931.1|2925.1|2924.6|2918.6|2932.1|2926.1|2924.6|2918.6|90
1715351100000|2024-05-10 14:25:00|2925.1|2919.1|2922.1|2916.1|2926.1|2920.1|2921.4|2915.4|149
1715351400000|2024-05-10 14:30:00|2922.4|2916.4|2926.4|2920.4|2931|2925|2922.4|2916.4|193
1715351700000|2024-05-10 14:35:00|2926.6|2920.6|2923.6|2917.6|2927.6|2921.6|2922.9|2916.9|110
1715352000000|2024-05-10 14:40:00|2923.4|2917.4|2924.9|2918.9|2926.6|2920.6|2922.6|2916.6|119
1715352300000|2024-05-10 14:45:00|2924.6|2918.6|2918.4|2912.4|2924.6|2918.6|2918.1|2912.1|105
1715352600000|2024-05-10 14:50:00|2917.9|2911.9|2923.4|2917.4|2923.4|2917.4|2917.4|2911.4|80
1715352900000|2024-05-10 14:55:00|2922.9|2916.9|2915.6|2909.6|2923.1|2917.1|2915.6|2909.6|130
1715353200000|2024-05-10 15:00:00|2915.4|2909.4|2916.1|2910.1|2918.9|2912.9|2914.6|2908.6|72
1715353500000|2024-05-10 15:05:00|2916.6|2910.6|2919.6|2913.6|2922.9|2916.9|2916.6|2910.6|77
1715353800000|2024-05-10 15:10:00|2919.4|2913.4|2921.1|2915.1|2921.9|2915.9|2918.1|2912.1|56
1715354100000|2024-05-10 15:15:00|2920.9|2914.9|2921.1|2915.1|2922.4|2916.4|2920.1|2914.1|60
1715354400000|2024-05-10 15:20:00|2921.4|2915.4|2921.4|2915.4|2922.9|2916.9|2915.1|2909.1|85
1715354700000|2024-05-10 15:25:00|2921.6|2915.6|2930.8|2924.8|2933.4|2927.4|2920.9|2914.9|121
1715355000000|2024-05-10 15:30:00|2931|2925|2932.6|2926.6|2936.8|2930.8|2930.9|2924.9|166
1715355300000|2024-05-10 15:35:00|2932.1|2926.1|2935.4|2929.4|2937.4|2931.4|2930.1|2924.1|213
1715355600000|2024-05-10 15:40:00|2935.6|2929.6|2937.6|2931.6|2937.6|2931.6|2933.9|2927.9|97
1715355900000|2024-05-10 15:45:00|2937.4|2931.4|2936.9|2930.9|2941.6|2935.6|2935.1|2929.1|85
1715356200000|2024-05-10 15:50:00|2936.6|2930.6|2940.1|2934.1|2940.1|2934.1|2935.1|2929.1|69
1715356500000|2024-05-10 15:55:00|2939.9|2933.9|2945.4|2939.4|2945.4|2939.4|2939.1|2933.1|87
1715356800000|2024-05-10 16:00:00|2945.1|2939.1|2941.1|2935.1|2945.1|2939.1|2936.6|2930.6|114
1715357100000|2024-05-10 16:05:00|2941.4|2935.4|2943.1|2937.1|2943.9|2937.9|2941.4|2935.4|46
1715357400000|2024-05-10 16:10:00|2943.4|2937.4|2946.4|2940.4|2946.4|2940.4|2942.6|2936.6|39
1715357700000|2024-05-10 16:15:00|2945.9|2939.9|2948.4|2942.4|2949.9|2943.9|2945.6|2939.6|24
1715358000000|2024-05-10 16:20:00|2948.6|2942.6|2950.6|2944.6|2950.6|2944.6|2948.6|2942.6|16
1715358300000|2024-05-10 16:25:00|2950.9|2944.9|2948.1|2942.1|2951.4|2945.4|2947.1|2941.1|23
1715358600000|2024-05-10 16:30:00|2947.9|2941.9|2945.9|2939.9|2948.4|2942.4|2945.9|2939.9|24
1715358900000|2024-05-10 16:35:00|2946.1|2940.1|2948.4|2942.4|2949.6|2943.6|2945.6|2939.6|59
1715359200000|2024-05-10 16:40:00|2948.6|2942.6|2949.4|2943.4|2950.6|2944.6|2948.4|2942.4|52
1715359500000|2024-05-10 16:45:00|2949.6|2943.6|2949.1|2943.1|2949.9|2943.9|2947.6|2941.6|38
1715359800000|2024-05-10 16:50:00|2948.9|2942.9|2948.4|2942.4|2949.6|2943.6|2948.4|2942.4|33
1715360100000|2024-05-10 16:55:00|2948|2942|2947.5|2941.5|2948.3|2942.3|2946.8|2940.8|51
1715360400000|2024-05-10 17:00:00|2948|2942|2946.8|2940.8|2948|2942|2946.5|2940.5|19
1715360700000|2024-05-10 17:05:00|2946.5|2940.5|2945|2939|2946.5|2940.5|2945|2939|12
1715361000000|2024-05-10 17:10:00|2944.8|2938.8|2943.8|2937.8|2945|2939|2943.8|2937.8|14
1715361300000|2024-05-10 17:15:00|2944|2938|2942.3|2936.3|2944|2938|2942|2936|26
1715361600000|2024-05-10 17:20:00|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|10
1715361900000|2024-05-10 17:25:00|2943|2937|2944|2938|2944.4|2938.4|2942.5|2936.5|17
1715362200000|2024-05-10 17:30:00|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|5
1715362500000|2024-05-10 17:35:00|2944.5|2938.5|2944.8|2938.8|2946.5|2940.5|2944.5|2938.5|33
1715362800000|2024-05-10 17:40:00|2944.5|2938.5|2945|2939|2945|2939|2944.3|2938.3|6
1715363100000|2024-05-10 17:45:00|2944.8|2938.8|2945|2939|2945.8|2939.8|2944.8|2938.8|5
1715363400000|2024-05-10 17:50:00|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|12
1715363700000|2024-05-10 17:55:00|2951.5|2932.8|2953|2934.3|2954.4|2934.4|2951.5|2932.8|4
1715558400000|2024-05-13 00:00:00|2937.1|2931.1|2939.1|2933.1|2940|2934|2936|2930|25
1715558700000|2024-05-13 00:05:00|2938.8|2932.8|2937.8|2931.8|2940.5|2934.5|2936.8|2930.8|44
1715559000000|2024-05-13 00:10:00|2937.5|2931.5|2939.5|2933.5|2939.5|2933.5|2937.5|2931.5|23
1715559300000|2024-05-13 00:15:00|2939.3|2933.3|2939.3|2933.3|2939.8|2933.8|2938.3|2932.3|12
1715559600000|2024-05-13 00:20:00|2939|2933|2938|2932|2939|2933|2937|2931|21
1715559900000|2024-05-13 00:25:00|2938.5|2932.5|2940|2934|2940.3|2934.3|2938.5|2932.5|16
1715560200000|2024-05-13 00:30:00|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|10
1715560500000|2024-05-13 00:35:00|2940.8|2934.8|2945.3|2939.3|2945.3|2939.3|2940.8|2934.8|17
1715560800000|2024-05-13 00:40:00|2945|2939|2944.3|2938.3|2945|2939|2941|2935|42
1715561100000|2024-05-13 00:45:00|2944|2938|2943.8|2937.8|2944|2938|2941.3|2935.3|25
1715561400000|2024-05-13 00:50:00|2943.5|2937.5|2942.1|2936.1|2943.5|2937.5|2941.3|2935.3|25
1715561700000|2024-05-13 00:55:00|2941.9|2935.9|2942.4|2936.4|2942.4|2936.4|2940.8|2934.8|32
1715562000000|2024-05-13 01:00:00|2943.3|2937.3|2934.9|2928.9|2945|2939|2929|2923|213
1715562300000|2024-05-13 01:05:00|2934.5|2928.5|2934|2928|2939|2933|2932.5|2926.5|157
1715562600000|2024-05-13 01:10:00|2933.8|2927.8|2927|2921|2935.3|2929.3|2926.3|2920.3|129
1715562900000|2024-05-13 01:15:00|2926.8|2920.8|2922.4|2916.4|2928|2922|2922.3|2916.3|217
1715563200000|2024-05-13 01:20:00|2922.3|2916.3|2925.3|2919.3|2927.3|2921.3|2922.3|2916.3|126
1715563500000|2024-05-13 01:25:00|2925.4|2919.4|2919.3|2913.3|2925.8|2919.8|2917.5|2911.5|146
1715563800000|2024-05-13 01:30:00|2919.5|2913.5|2916.5|2910.5|2921.5|2915.5|2913.5|2907.5|125
1715564100000|2024-05-13 01:35:00|2916.3|2910.3|2912.3|2906.3|2917.3|2911.3|2911.5|2905.5|89
1715564400000|2024-05-13 01:40:00|2912|2906|2910.9|2904.9|2914.8|2908.8|2909.8|2903.8|118
1715564700000|2024-05-13 01:45:00|2910.8|2904.8|2915.5|2909.5|2917|2911|2910.5|2904.5|107
1715565000000|2024-05-13 01:50:00|2915.8|2909.8|2918.3|2912.3|2918.8|2912.8|2915.5|2909.5|117
1715565300000|2024-05-13 01:55:00|2918.5|2912.5|2923.8|2917.8|2924.3|2918.3|2918|2912|108
1715565600000|2024-05-13 02:00:00|2923.5|2917.5|2923.3|2917.3|2927.3|2921.3|2923.3|2917.3|76
1715565900000|2024-05-13 02:05:00|2923.5|2917.5|2925|2919|2925.5|2919.5|2922.5|2916.5|77
1715566200000|2024-05-13 02:10:00|2925.3|2919.3|2929.4|2923.4|2930|2924|2924.8|2918.8|72
1715566500000|2024-05-13 02:15:00|2929.3|2923.3|2930.4|2924.4|2930.5|2924.5|2928.8|2922.8|22
1715566800000|2024-05-13 02:20:00|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.5|2923.5|18
1715567100000|2024-05-13 02:25:00|2930.1|2924.1|2929.9|2923.9|2930.8|2924.8|2929.5|2923.5|16
1715567400000|2024-05-13 02:30:00|2930.1|2924.1|2930.6|2924.6|2931|2925|2928.9|2922.9|150
1715567700000|2024-05-13 02:35:00|2930.4|2924.4|2929.3|2923.3|2930.8|2924.8|2927.5|2921.5|109
1715568000000|2024-05-13 02:40:00|2929.4|2923.4|2929.3|2923.3|2930.6|2924.6|2928.4|2922.4|75
1715568300000|2024-05-13 02:45:00|2929.4|2923.4|2930|2924|2931.3|2925.3|2927|2921|121
1715568600000|2024-05-13 02:50:00|2930.3|2924.3|2929.5|2923.5|2930.5|2924.5|2927|2921|89
1715568900000|2024-05-13 02:55:00|2929.8|2923.8|2930|2924|2930.8|2924.8|2929.3|2923.3|75
1715569200000|2024-05-13 03:00:00|2930.3|2924.3|2937.8|2931.8|2938.8|2932.8|2930|2924|133
1715569500000|2024-05-13 03:05:00|2938|2932|2933.3|2927.3|2939.5|2933.5|2932.5|2926.5|110
1715569800000|2024-05-13 03:10:00|2933|2927|2930.3|2924.3|2933.5|2927.5|2928.9|2922.9|83
1715570100000|2024-05-13 03:15:00|2930|2924|2927|2921|2930.3|2924.3|2925.8|2919.8|126
1715570400000|2024-05-13 03:20:00|2926.8|2920.8|2931.5|2925.5|2931.8|2925.8|2926.5|2920.5|79
1715570700000|2024-05-13 03:25:00|2931.8|2925.8|2937.3|2931.3|2938|2932|2931.5|2925.5|73
1715571000000|2024-05-13 03:30:00|2937|2931|2936|2930|2937.3|2931.3|2934.8|2928.8|28
1715571300000|2024-05-13 03:35:00|2935.8|2929.8|2936.3|2930.3|2936.8|2930.8|2935.5|2929.5|13
1715571600000|2024-05-13 03:40:00|2936|2930|2937|2931|2937|2931|2935.3|2929.3|20
1715571900000|2024-05-13 03:45:00|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2936.5|2930.5|15
1715572200000|2024-05-13 03:50:00|2938|2932|2937.5|2931.5|2939.4|2933.4|2937.5|2931.5|16
1715572500000|2024-05-13 03:55:00|2937.3|2931.3|2938.5|2932.5|2939.9|2933.9|2937|2931|22
1715572800000|2024-05-13 04:00:00|2938.8|2932.8|2939.3|2933.3|2941|2935|2938.5|2932.5|26
1715573100000|2024-05-13 04:05:00|2939|2933|2939.8|2933.8|2940|2934|2938.5|2932.5|17
1715573400000|2024-05-13 04:10:00|2940|2934|2941.3|2935.3|2941.3|2935.3|2939.6|2933.6|17
1715573700000|2024-05-13 04:15:00|2941|2935|2937.5|2931.5|2941|2935|2937.5|2931.5|25
1715574000000|2024-05-13 04:20:00|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936|2930|15
1715574300000|2024-05-13 04:25:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2937|2931|4
1715574600000|2024-05-13 04:30:00|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|13
1715574900000|2024-05-13 04:35:00|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937|2931|8
1715575200000|2024-05-13 04:40:00|2937.8|2931.8|2937.5|2931.5|2938.1|2932.1|2937|2931|13
1715575500000|2024-05-13 04:45:00|2937.8|2931.8|2939.8|2933.8|2939.8|2933.8|2937.8|2931.8|9
1715575800000|2024-05-13 04:50:00|2939.5|2933.5|2941.3|2935.3|2941.3|2935.3|2938.1|2932.1|13
1715576100000|2024-05-13 04:55:00|2941.5|2935.5|2939.5|2933.5|2941.5|2935.5|2939.3|2933.3|16
1715576400000|2024-05-13 05:00:00|2939.8|2933.8|2941.3|2935.3|2942.3|2936.3|2939.3|2933.3|32
1715576700000|2024-05-13 05:05:00|2941|2935|2938.3|2932.3|2942|2936|2938|2932|25
1715577000000|2024-05-13 05:10:00|2938.5|2932.5|2939.8|2933.8|2940.3|2934.3|2938.5|2932.5|28
1715577300000|2024-05-13 05:15:00|2939.5|2933.5|2940.5|2934.5|2940.9|2934.9|2939.5|2933.5|25
1715577600000|2024-05-13 05:20:00|2940.3|2934.3|2938.3|2932.3|2940.3|2934.3|2936.1|2930.1|61
1715577900000|2024-05-13 05:25:00|2937.8|2931.8|2940.3|2934.3|2940.3|2934.3|2937.5|2931.5|25
1715578200000|2024-05-13 05:30:00|2940|2934|2937.3|2931.3|2940.3|2934.3|2934.5|2928.5|142
1715578500000|2024-05-13 05:35:00|2937|2931|2936.8|2930.8|2939.8|2933.8|2934.4|2928.4|80
1715578800000|2024-05-13 05:40:00|2937|2931|2935.5|2929.5|2937|2931|2935.5|2929.5|65
1715579100000|2024-05-13 05:45:00|2935.3|2929.3|2934.5|2928.5|2937.5|2931.5|2933.8|2927.8|81
1715579400000|2024-05-13 05:50:00|2934.6|2928.6|2931.8|2925.8|2935|2929|2930.8|2924.8|84
1715579700000|2024-05-13 05:55:00|2931.5|2925.5|2933.1|2927.1|2933.5|2927.5|2928.8|2922.8|59
1715580000000|2024-05-13 06:00:00|2933.3|2927.3|2936|2930|2938|2932|2933.3|2927.3|71
1715580300000|2024-05-13 06:05:00|2935.8|2929.8|2940.1|2934.1|2940.8|2934.8|2933.3|2927.3|89
1715580600000|2024-05-13 06:10:00|2940|2934|2944.5|2938.5|2946.8|2940.8|2939.4|2933.4|91
1715580900000|2024-05-13 06:15:00|2944.8|2938.8|2947.3|2941.3|2947.3|2941.3|2943|2937|82
1715581200000|2024-05-13 06:20:00|2947|2941|2948.5|2942.5|2948.5|2942.5|2944.5|2938.5|102
1715581500000|2024-05-13 06:25:00|2948.8|2942.8|2944.3|2938.3|2949|2943|2943|2937|89
1715581800000|2024-05-13 06:30:00|2944.5|2938.5|2942.3|2936.3|2946.4|2940.4|2941.5|2935.5|110
1715582100000|2024-05-13 06:35:00|2942.5|2936.5|2946.8|2940.8|2947.8|2941.8|2942|2936|89
1715582400000|2024-05-13 06:40:00|2946.5|2940.5|2947|2941|2949.3|2943.3|2945|2939|140
1715582700000|2024-05-13 06:45:00|2947.3|2941.3|2947.5|2941.5|2948.8|2942.8|2944.1|2938.1|124
1715583000000|2024-05-13 06:50:00|2947.1|2941.1|2948|2942|2949.3|2943.3|2945.3|2939.3|130
1715583300000|2024-05-13 06:55:00|2947.5|2941.5|2950.4|2944.4|2950.4|2944.4|2943.1|2937.1|157
1715583600000|2024-05-13 07:00:00|2950.9|2944.9|2946.6|2940.6|2953.6|2947.6|2946.6|2940.6|97
1715583900000|2024-05-13 07:05:00|2946.4|2940.4|2949.6|2943.6|2950.1|2944.1|2945.1|2939.1|57
1715584200000|2024-05-13 07:10:00|2949.9|2943.9|2952.6|2946.6|2953.1|2947.1|2949.6|2943.6|44
1715584500000|2024-05-13 07:15:00|2952.9|2946.9|2953.4|2947.4|2953.6|2947.6|2952.1|2946.1|62
1715584800000|2024-05-13 07:20:00|2953.1|2947.1|2951.4|2945.4|2953.1|2947.1|2949.9|2943.9|55
1715585100000|2024-05-13 07:25:00|2951.6|2945.6|2952.6|2946.6|2953.4|2947.4|2951.4|2945.4|51
1715585400000|2024-05-13 07:30:00|2952.4|2946.4|2951.4|2945.4|2952.4|2946.4|2949.9|2943.9|41
1715585700000|2024-05-13 07:35:00|2951.6|2945.6|2950.1|2944.1|2951.6|2945.6|2949.6|2943.6|45
1715586000000|2024-05-13 07:40:00|2950.6|2944.6|2948.4|2942.4|2951.1|2945.1|2948.4|2942.4|31
1715586300000|2024-05-13 07:45:00|2948.6|2942.6|2952.4|2946.4|2952.9|2946.9|2947.6|2941.6|45
1715586600000|2024-05-13 07:50:00|2952.1|2946.1|2951.9|2945.9|2953.6|2947.6|2950.6|2944.6|37
1715586900000|2024-05-13 07:55:00|2952.1|2946.1|2952.4|2946.4|2953.6|2947.6|2951.6|2945.6|51
1715587200000|2024-05-13 08:00:00|2952.1|2946.1|2953.4|2947.4|2953.6|2947.6|2950.9|2944.9|57
1715587500000|2024-05-13 08:05:00|2953.6|2947.6|2959.6|2953.6|2961.4|2955.4|2953.6|2947.6|79
1715587800000|2024-05-13 08:10:00|2959.4|2953.4|2959.1|2953.1|2961.4|2955.4|2958.6|2952.6|47
1715588100000|2024-05-13 08:15:00|2958.9|2952.9|2957.6|2951.6|2959.9|2953.9|2956.6|2950.6|47
1715588400000|2024-05-13 08:20:00|2957.4|2951.4|2959.4|2953.4|2960.6|2954.6|2956.4|2950.4|55
1715588700000|2024-05-13 08:25:00|2959.6|2953.6|2959.4|2953.4|2959.9|2953.9|2957.4|2951.4|31
1715589000000|2024-05-13 08:30:00|2959.6|2953.6|2963.1|2957.1|2963.1|2957.1|2958.6|2952.6|53
1715589300000|2024-05-13 08:35:00|2962.9|2956.9|2960.4|2954.4|2962.9|2956.9|2959.6|2953.6|36
1715589600000|2024-05-13 08:40:00|2959.9|2953.9|2963.4|2957.4|2964.6|2958.6|2959.4|2953.4|37
1715589900000|2024-05-13 08:45:00|2963.6|2957.6|2962.4|2956.4|2966.4|2960.4|2962.1|2956.1|41
1715590200000|2024-05-13 08:50:00|2962.1|2956.1|2962.6|2956.6|2962.6|2956.6|2961.6|2955.6|17
1715590500000|2024-05-13 08:55:00|2962.4|2956.4|2962.4|2956.4|2964.9|2958.9|2962.1|2956.1|37
1715590800000|2024-05-13 09:00:00|2962.1|2956.1|2965.1|2959.1|2967.1|2961.1|2960.6|2954.6|44
1715591100000|2024-05-13 09:05:00|2964.9|2958.9|2969.6|2963.6|2970.1|2964.1|2964.4|2958.4|39
1715591400000|2024-05-13 09:10:00|2969.4|2963.4|2967.1|2961.1|2969.4|2963.4|2965.4|2959.4|37
1715591700000|2024-05-13 09:15:00|2966.9|2960.9|2965.1|2959.1|2967.9|2961.9|2964.4|2958.4|27
1715592000000|2024-05-13 09:20:00|2964.9|2958.9|2962.6|2956.6|2966.1|2960.1|2961.9|2955.9|52
1715592300000|2024-05-13 09:25:00|2962.4|2956.4|2963.1|2957.1|2963.4|2957.4|2961.4|2955.4|41
1715592600000|2024-05-13 09:30:00|2962.9|2956.9|2963.1|2957.1|2964.4|2958.4|2962.6|2956.6|29
1715592900000|2024-05-13 09:35:00|2963.4|2957.4|2962.1|2956.1|2963.6|2957.6|2961.6|2955.6|25
1715593200000|2024-05-13 09:40:00|2962.4|2956.4|2963.4|2957.4|2964.9|2958.9|2962.1|2956.1|23
1715593500000|2024-05-13 09:45:00|2963.6|2957.6|2963.9|2957.9|2964.1|2958.1|2963.4|2957.4|9
1715593800000|2024-05-13 09:50:00|2963.6|2957.6|2961.4|2955.4|2963.6|2957.6|2961.4|2955.4|12
1715594100000|2024-05-13 09:55:00|2961.6|2955.6|2961.4|2955.4|2962.9|2956.9|2961.4|2955.4|20
1715594400000|2024-05-13 10:00:00|2961.1|2955.1|2963.4|2957.4|2964.4|2958.4|2960.6|2954.6|48
1715594700000|2024-05-13 10:05:00|2962.9|2956.9|2965.9|2959.9|2966.4|2960.4|2962.9|2956.9|31
1715595000000|2024-05-13 10:10:00|2966.1|2960.1|2963.4|2957.4|2966.9|2960.9|2963.4|2957.4|26
1715595300000|2024-05-13 10:15:00|2963.1|2957.1|2965.6|2959.6|2966.6|2960.6|2963.1|2957.1|34
1715595600000|2024-05-13 10:20:00|2965.4|2959.4|2965.6|2959.6|2967.9|2961.9|2965.4|2959.4|50
1715595900000|2024-05-13 10:25:00|2965.4|2959.4|2965.1|2959.1|2966.6|2960.6|2964.9|2958.9|26
1715596200000|2024-05-13 10:30:00|2965.4|2959.4|2962.9|2956.9|2966.1|2960.1|2962.1|2956.1|25
1715596500000|2024-05-13 10:35:00|2962.6|2956.6|2963.4|2957.4|2965.4|2959.4|2962.6|2956.6|49
1715596800000|2024-05-13 10:40:00|2963.1|2957.1|2959.1|2953.1|2963.1|2957.1|2957.9|2951.9|52
1715597100000|2024-05-13 10:45:00|2958.9|2952.9|2957.4|2951.4|2959.4|2953.4|2955.8|2949.8|50
1715597400000|2024-05-13 10:50:00|2957.6|2951.6|2959.6|2953.6|2959.6|2953.6|2956.4|2950.4|33
1715597700000|2024-05-13 10:55:00|2959.9|2953.9|2960.6|2954.6|2961.6|2955.6|2956.9|2950.9|39
1715598000000|2024-05-13 11:00:00|2960.9|2954.9|2957.9|2951.9|2962.1|2956.1|2956.6|2950.6|35
1715598300000|2024-05-13 11:05:00|2958.4|2952.4|2960.9|2954.9|2961.4|2955.4|2958.4|2952.4|24
1715598600000|2024-05-13 11:10:00|2960.4|2954.4|2959.9|2953.9|2960.9|2954.9|2959.1|2953.1|28
1715598900000|2024-05-13 11:15:00|2960.4|2954.4|2958.6|2952.6|2960.9|2954.9|2958.6|2952.6|32
1715599200000|2024-05-13 11:20:00|2958.9|2952.9|2958.4|2952.4|2960.9|2954.9|2958.4|2952.4|24
1715599500000|2024-05-13 11:25:00|2958.1|2952.1|2957.6|2951.6|2960.4|2954.4|2957.6|2951.6|31
1715599800000|2024-05-13 11:30:00|2957.9|2951.9|2961.6|2955.6|2961.6|2955.6|2956.4|2950.4|29
1715600100000|2024-05-13 11:35:00|2961.4|2955.4|2959.4|2953.4|2961.9|2955.9|2958.9|2952.9|27
1715600400000|2024-05-13 11:40:00|2960.4|2954.4|2964.6|2958.6|2965.4|2959.4|2959.9|2953.9|36
1715600700000|2024-05-13 11:45:00|2964.4|2958.4|2967.6|2961.6|2967.6|2961.6|2963.9|2957.9|27
1715601000000|2024-05-13 11:50:00|2967.9|2961.9|2967.9|2961.9|2968.9|2962.9|2965.4|2959.4|63
1715601300000|2024-05-13 11:55:00|2967.6|2961.6|2968.1|2962.1|2968.4|2962.4|2964.6|2958.6|59
1715601600000|2024-05-13 12:00:00|2968.4|2962.4|2967.1|2961.1|2970.9|2964.9|2967.1|2961.1|32
1715601900000|2024-05-13 12:05:00|2966.9|2960.9|2970.9|2964.9|2974.1|2968.1|2966.6|2960.6|54
1715602200000|2024-05-13 12:10:00|2971.1|2965.1|2969.4|2963.4|2972.4|2966.4|2968.4|2962.4|35
1715602500000|2024-05-13 12:15:00|2968.9|2962.9|2967.6|2961.6|2968.9|2962.9|2965.4|2959.4|55
1715602800000|2024-05-13 12:20:00|2967.9|2961.9|2967.4|2961.4|2968.1|2962.1|2965.1|2959.1|59
1715603100000|2024-05-13 12:25:00|2967.1|2961.1|2967.9|2961.9|2969.4|2963.4|2966.1|2960.1|39
1715603400000|2024-05-13 12:30:00|2968.1|2962.1|2967.9|2961.9|2970.4|2964.4|2967.6|2961.6|49
1715603700000|2024-05-13 12:35:00|2968.1|2962.1|2967.4|2961.4|2971.1|2965.1|2967.4|2961.4|40
1715604000000|2024-05-13 12:40:00|2967.6|2961.6|2969.4|2963.4|2969.9|2963.9|2967.1|2961.1|16
1715604300000|2024-05-13 12:45:00|2969.6|2963.6|2971.1|2965.1|2973.1|2967.1|2968.9|2962.9|63
1715604600000|2024-05-13 12:50:00|2971.4|2965.4|2969.4|2963.4|2971.6|2965.6|2968.4|2962.4|36
1715604900000|2024-05-13 12:55:00|2969.6|2963.6|2971.6|2965.6|2972.6|2966.6|2969.6|2963.6|60
1715605200000|2024-05-13 13:00:00|2972.1|2966.1|2982.9|2976.9|2983.6|2977.6|2969.1|2963.1|211
1715605500000|2024-05-13 13:05:00|2983.1|2977.1|2983.9|2977.9|2986.8|2980.8|2982.5|2976.5|212
1715605800000|2024-05-13 13:10:00|2984.1|2978.1|2987.9|2981.9|2988.4|2982.4|2983.1|2977.1|191
1715606100000|2024-05-13 13:15:00|2988.4|2982.4|2994.6|2988.6|2994.9|2988.9|2987.4|2981.4|174
1715606400000|2024-05-13 13:20:00|2994.9|2988.9|2989.1|2983.1|2995.6|2989.6|2988.1|2982.1|102
1715606700000|2024-05-13 13:25:00|2989.4|2983.4|2985.4|2979.4|2989.9|2983.9|2983.9|2977.9|163
1715607000000|2024-05-13 13:30:00|2985.6|2979.6|2989.4|2983.4|2996.6|2990.6|2985.6|2979.6|136
1715607300000|2024-05-13 13:35:00|2989.1|2983.1|2987.9|2981.9|2990.1|2984.1|2985.4|2979.4|129
1715607600000|2024-05-13 13:40:00|2987.6|2981.6|2986.9|2980.9|2988.6|2982.6|2983.1|2977.1|116
1715607900000|2024-05-13 13:45:00|2986.6|2980.6|2992.4|2986.4|2993.6|2987.6|2986.6|2980.6|138
1715608200000|2024-05-13 13:50:00|2991.4|2985.4|2994.1|2988.1|2995.1|2989.1|2990.9|2984.9|93
1715608500000|2024-05-13 13:55:00|2993.9|2987.9|2993.6|2987.6|2994.4|2988.4|2991.6|2985.6|75
1715608800000|2024-05-13 14:00:00|2993.9|2987.9|2994.6|2988.6|2995.1|2989.1|2991.6|2985.6|73
1715609100000|2024-05-13 14:05:00|2994.4|2988.4|2995.9|2989.9|2997.1|2991.1|2993.9|2987.9|63
1715609400000|2024-05-13 14:10:00|2995.4|2989.4|2999.6|2993.6|2999.9|2993.9|2994.1|2988.1|94
1715609700000|2024-05-13 14:15:00|2999.9|2993.9|2997.9|2991.9|3000.6|2994.6|2996.9|2990.9|106
1715610000000|2024-05-13 14:20:00|2998.1|2992.1|2998.1|2992.1|2999.9|2993.9|2995.4|2989.4|122
1715610300000|2024-05-13 14:25:00|2997.9|2991.9|2998.4|2992.4|2999.4|2993.4|2997.4|2991.4|69
1715610600000|2024-05-13 14:30:00|2998.6|2992.6|2997.9|2991.9|3000.1|2994.1|2995.1|2989.1|65
1715610900000|2024-05-13 14:35:00|2997.6|2991.6|2998.1|2992.1|2999.1|2993.1|2995.4|2989.4|78
1715611200000|2024-05-13 14:40:00|2998.4|2992.4|3001.1|2995.1|3001.6|2995.6|2998.1|2992.1|128
1715611500000|2024-05-13 14:45:00|3001.4|2995.4|3002.1|2996.1|3004.6|2998.6|3000.1|2994.1|101
1715611800000|2024-05-13 14:50:00|3001.9|2995.9|3000.1|2994.1|3002.1|2996.1|2998.1|2992.1|77
1715612100000|2024-05-13 14:55:00|3000.4|2994.4|3001.6|2995.6|3002.6|2996.6|2998.9|2992.9|89
1715612400000|2024-05-13 15:00:00|3001.9|2995.9|2992.1|2986.1|3001.9|2995.9|2990.9|2984.9|178
1715612700000|2024-05-13 15:05:00|2992.4|2986.4|2994.4|2988.4|2997.1|2991.1|2992.4|2986.4|84
1715613000000|2024-05-13 15:10:00|2994.1|2988.1|2996.9|2990.9|2997.4|2991.4|2991.6|2985.6|79
1715613300000|2024-05-13 15:15:00|2996.6|2990.6|2997.4|2991.4|2997.4|2991.4|2994.4|2988.4|78
1715613600000|2024-05-13 15:20:00|2997.6|2991.6|2995.4|2989.4|2997.6|2991.6|2992.1|2986.1|87
1715613900000|2024-05-13 15:25:00|2995.6|2989.6|2993.3|2987.3|2996.1|2990.1|2991.1|2985.1|124
1715614200000|2024-05-13 15:30:00|2992.8|2986.8|2996.9|2990.9|2997.6|2991.6|2991.4|2985.4|131
1715614500000|2024-05-13 15:35:00|2997.1|2991.1|3002.9|2996.9|3004.6|2998.6|2996.6|2990.6|191
1715614800000|2024-05-13 15:40:00|3002.6|2996.6|3001.4|2995.4|3002.6|2996.6|2999.6|2993.6|59
1715615100000|2024-05-13 15:45:00|3001.1|2995.1|3001.4|2995.4|3001.6|2995.6|2999.6|2993.6|40
1715615400000|2024-05-13 15:50:00|3001.6|2995.6|3001.1|2995.1|3002.6|2996.6|2999.6|2993.6|47
1715615700000|2024-05-13 15:55:00|3000.9|2994.9|3001.4|2995.4|3001.6|2995.6|2999.4|2993.4|52
1715616000000|2024-05-13 16:00:00|3001.6|2995.6|2999.6|2993.6|3002.4|2996.4|2999.6|2993.6|17
1715616300000|2024-05-13 16:05:00|2999.4|2993.4|3001.6|2995.6|3002.4|2996.4|2999.4|2993.4|13
1715616600000|2024-05-13 16:10:00|3001.4|2995.4|2998.9|2992.9|3001.4|2995.4|2997.6|2991.6|23
1715616900000|2024-05-13 16:15:00|2999.1|2993.1|3000.4|2994.4|3000.4|2994.4|2999.1|2993.1|23
1715617200000|2024-05-13 16:20:00|3000.1|2994.1|2999.4|2993.4|3000.4|2994.4|2999.4|2993.4|15
1715617500000|2024-05-13 16:25:00|2999.6|2993.6|3001.4|2995.4|3001.9|2995.9|2999.6|2993.6|17
1715617800000|2024-05-13 16:30:00|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3000.4|2994.4|13
1715618100000|2024-05-13 16:35:00|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|2
1715618400000|2024-05-13 16:40:00|3000.9|2994.9|3002.1|2996.1|3002.4|2996.4|3000.9|2994.9|12
1715618700000|2024-05-13 16:45:00|3001.9|2995.9|3002.9|2996.9|3003.4|2997.4|3001.9|2995.9|37
1715619000000|2024-05-13 16:50:00|3003.1|2997.1|3002.6|2996.6|3003.6|2997.6|3002.1|2996.1|28
1715619300000|2024-05-13 16:55:00|3002.9|2996.9|3003|2997|3003.3|2997.3|3002|2996|26
1715619600000|2024-05-13 17:00:00|3002.5|2996.5|3003.6|2997.6|3003.6|2997.6|3001.1|2995.1|37
1715619900000|2024-05-13 17:05:00|3003.8|2997.8|3003.9|2997.9|3004.1|2998.1|3003.3|2997.3|19
1715620200000|2024-05-13 17:10:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|2
1715620500000|2024-05-13 17:15:00|3004.1|2998.1|3003.3|2997.3|3004.1|2998.1|3003.3|2997.3|8
1715620800000|2024-05-13 17:20:00|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|10
1715621100000|2024-05-13 17:25:00|3003.3|2997.3|3005.8|2999.8|3005.8|2999.8|3003.3|2997.3|11
1715621400000|2024-05-13 17:30:00|3005.5|2999.5|3006.1|3000.1|3006.1|3000.1|3005.5|2999.5|2
1715621700000|2024-05-13 17:35:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1715622000000|2024-05-13 17:40:00|3006.1|3000.1|3005.8|2999.8|3006.4|3000.4|3005.8|2999.8|5
1715622300000|2024-05-13 17:45:00|3005.6|2999.6|3005|2999|3006.1|3000.1|3004.8|2998.8|11
1715622600000|2024-05-13 17:50:00|3005.3|2999.3|3005.3|2999.3|3005.4|2999.4|3004.8|2998.8|8
1715622900000|2024-05-13 17:55:00|3011.5|2992.8|3009|2990.3|3011.5|2992.8|3008.8|2990|6
1715644800000|2024-05-14 00:00:00|3004.1|2998.1|3002.9|2996.9|3004.3|2998.3|3002.8|2996.8|29
1715645100000|2024-05-14 00:05:00|3003|2997|3003.8|2997.8|3004.8|2998.8|3002.5|2996.5|23
1715645400000|2024-05-14 00:10:00|3003.5|2997.5|3006.3|3000.3|3007.3|3001.3|3003.5|2997.5|44
1715645700000|2024-05-14 00:15:00|3005.5|2999.5|3003.6|2997.6|3005.8|2999.8|3003.5|2997.5|19
1715646000000|2024-05-14 00:20:00|3003.3|2997.3|3004.1|2998.1|3004.6|2998.6|3003.3|2997.3|19
1715646300000|2024-05-14 00:25:00|3004.4|2998.4|3003.9|2997.9|3005|2999|3003.9|2997.9|11
1715646600000|2024-05-14 00:30:00|3003.6|2997.6|3006.8|3000.8|3006.8|3000.8|3003.6|2997.6|10
1715646900000|2024-05-14 00:35:00|3006.3|3000.3|3007.5|3001.5|3008.5|3002.5|3006.3|3000.3|12
1715647200000|2024-05-14 00:40:00|3007.8|3001.8|3005|2999|3007.8|3001.8|3005|2999|27
1715647500000|2024-05-14 00:45:00|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|6
1715647800000|2024-05-14 00:50:00|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|4
1715648100000|2024-05-14 00:55:00|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.5|2999.5|10
1715648400000|2024-05-14 01:00:00|3005.8|2999.8|2994.8|2988.8|3012.5|3006.5|2993.5|2987.5|284
1715648700000|2024-05-14 01:05:00|2995|2989|2988|2982|2996.8|2990.8|2983.9|2977.9|236
1715649000000|2024-05-14 01:10:00|2987.8|2981.8|2986.8|2980.8|2990.5|2984.5|2983.4|2977.4|181
1715649300000|2024-05-14 01:15:00|2986.5|2980.5|2983.8|2977.8|2988|2982|2983.5|2977.5|222
1715649600000|2024-05-14 01:20:00|2984|2978|2980.5|2974.5|2984.5|2978.5|2979.5|2973.5|163
1715649900000|2024-05-14 01:25:00|2980.8|2974.8|2980.3|2974.3|2982.3|2976.3|2978|2972|141
1715650200000|2024-05-14 01:30:00|2980|2974|2980.8|2974.8|2984.5|2978.5|2979.5|2973.5|159
1715650500000|2024-05-14 01:35:00|2981|2975|2979.5|2973.5|2981|2975|2977.3|2971.3|125
1715650800000|2024-05-14 01:40:00|2979.3|2973.3|2976.5|2970.5|2979.3|2973.3|2975.3|2969.3|198
1715651100000|2024-05-14 01:45:00|2976.8|2970.8|2977.3|2971.3|2979.3|2973.3|2976|2970|132
1715651400000|2024-05-14 01:50:00|2977.5|2971.5|2985.5|2979.5|2985.8|2979.8|2977.1|2971.1|163
1715651700000|2024-05-14 01:55:00|2986|2980|2981|2975|2987.3|2981.3|2980|2974|126
1715652000000|2024-05-14 02:00:00|2980.9|2974.9|2978|2972|2981.5|2975.5|2975|2969|137
1715652300000|2024-05-14 02:05:00|2977.8|2971.8|2979.5|2973.5|2979.5|2973.5|2975.5|2969.5|102
1715652600000|2024-05-14 02:10:00|2979.3|2973.3|2982|2976|2983.8|2977.8|2978.8|2972.8|118
1715652900000|2024-05-14 02:15:00|2982.3|2976.3|2984.5|2978.5|2984.8|2978.8|2982.3|2976.3|22
1715653200000|2024-05-14 02:20:00|2984.8|2978.8|2987.5|2981.5|2987.5|2981.5|2984.8|2978.8|15
1715653500000|2024-05-14 02:25:00|2987.8|2981.8|2985|2979|2988|2982|2985|2979|21
1715653800000|2024-05-14 02:30:00|2985.3|2979.3|2981.4|2975.4|2985.5|2979.5|2981.3|2975.3|101
1715654100000|2024-05-14 02:35:00|2981.1|2975.1|2977.8|2971.8|2981.3|2975.3|2977.8|2971.8|59
1715654400000|2024-05-14 02:40:00|2977.5|2971.5|2982.8|2976.8|2983.8|2977.8|2977.1|2971.1|62
1715654700000|2024-05-14 02:45:00|2983|2977|2979.9|2973.9|2984.5|2978.5|2979.6|2973.6|80
1715655000000|2024-05-14 02:50:00|2979.6|2973.6|2969.3|2963.3|2979.6|2973.6|2967.5|2961.5|210
1715655300000|2024-05-14 02:55:00|2969.5|2963.5|2974.5|2968.5|2975.3|2969.3|2969.3|2963.3|85
1715655600000|2024-05-14 03:00:00|2974.3|2968.3|2971.8|2965.8|2977.8|2971.8|2971.5|2965.5|127
1715655900000|2024-05-14 03:05:00|2971.5|2965.5|2971.5|2965.5|2973.5|2967.5|2968.9|2962.9|46
1715656200000|2024-05-14 03:10:00|2971.8|2965.8|2973|2967|2974.3|2968.3|2971.8|2965.8|65
1715656500000|2024-05-14 03:15:00|2972.8|2966.8|2973.3|2967.3|2975.5|2969.5|2972.5|2966.5|61
1715656800000|2024-05-14 03:20:00|2974.6|2968.6|2975|2969|2978|2972|2973.8|2967.8|37
1715657100000|2024-05-14 03:25:00|2975.3|2969.3|2979.3|2973.3|2982.3|2976.3|2974.5|2968.5|67
1715657400000|2024-05-14 03:30:00|2979|2973|2986.8|2980.8|2986.8|2980.8|2979|2973|74
1715657700000|2024-05-14 03:35:00|2987|2981|2989|2983|2991.5|2985.5|2986.3|2980.3|30
1715658000000|2024-05-14 03:40:00|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2988|2982|17
1715658300000|2024-05-14 03:45:00|2989|2983|2993|2987|2993|2987|2986|2980|44
1715658600000|2024-05-14 03:50:00|2992.8|2986.8|2995.8|2989.8|2995.8|2989.8|2992|2986|31
1715658900000|2024-05-14 03:55:00|2995.5|2989.5|2995|2989|2996.6|2990.6|2993.5|2987.5|26
1715659200000|2024-05-14 04:00:00|2995.3|2989.3|2997.8|2991.8|2997.8|2991.8|2995.3|2989.3|15
1715659500000|2024-05-14 04:05:00|2998.3|2992.3|2997|2991|2998.5|2992.5|2995.9|2989.9|17
1715659800000|2024-05-14 04:10:00|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|4
1715660100000|2024-05-14 04:15:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2994.8|2988.8|9
1715660400000|2024-05-14 04:20:00|2994.8|2988.8|2996.8|2990.8|2997.5|2991.5|2994.8|2988.8|19
1715660700000|2024-05-14 04:25:00|2997|2991|2995.3|2989.3|2997|2991|2995|2989|9
1715661000000|2024-05-14 04:30:00|2995|2989|2995.8|2989.8|2997|2991|2994.5|2988.5|15
1715661300000|2024-05-14 04:35:00|2996|2990|2995|2989|2996.8|2990.8|2995|2989|15
1715661600000|2024-05-14 04:40:00|2995.3|2989.3|2997|2991|2999.3|2993.3|2995.1|2989.1|19
1715661900000|2024-05-14 04:45:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1715662200000|2024-05-14 04:50:00|2997|2991|2997|2991|2997.3|2991.3|2996|2990|9
1715662500000|2024-05-14 04:55:00|2997.3|2991.3|2994.8|2988.8|2997.5|2991.5|2994.8|2988.8|16
1715662800000|2024-05-14 05:00:00|2994.5|2988.5|2991.3|2985.3|2995.3|2989.3|2990.3|2984.3|62
1715663100000|2024-05-14 05:05:00|2991.5|2985.5|2994.5|2988.5|2994.5|2988.5|2991.5|2985.5|14
1715663400000|2024-05-14 05:10:00|2994|2988|2992.3|2986.3|2994.5|2988.5|2992.3|2986.3|13
1715663700000|2024-05-14 05:15:00|2992|2986|2991.5|2985.5|2992.3|2986.3|2990.8|2984.8|16
1715664000000|2024-05-14 05:20:00|2991.8|2985.8|2992.5|2986.5|2993.3|2987.3|2991.5|2985.5|12
1715664300000|2024-05-14 05:25:00|2992.3|2986.3|2994|2988|2994.5|2988.5|2992.3|2986.3|18
1715664600000|2024-05-14 05:30:00|2993.9|2987.9|2988.5|2982.5|2993.9|2987.9|2986.5|2980.5|106
1715664900000|2024-05-14 05:35:00|2988.3|2982.3|2988.5|2982.5|2989.3|2983.3|2986.8|2980.8|75
1715665200000|2024-05-14 05:40:00|2988.3|2982.3|2991.5|2985.5|2993.5|2987.5|2987.5|2981.5|158
1715665500000|2024-05-14 05:45:00|2991.8|2985.8|2986.5|2980.5|2992.3|2986.3|2984.9|2978.9|122
1715665800000|2024-05-14 05:50:00|2987.1|2981.1|2987.8|2981.8|2988.8|2982.8|2985.8|2979.8|72
1715666100000|2024-05-14 05:55:00|2987.5|2981.5|2989.8|2983.8|2989.8|2983.8|2983.1|2977.1|69
1715666400000|2024-05-14 06:00:00|2989.5|2983.5|2992|2986|2992.6|2986.6|2989|2983|65
1715666700000|2024-05-14 06:05:00|2991.8|2985.8|2991.5|2985.5|2993.8|2987.8|2991|2985|50
1715667000000|2024-05-14 06:10:00|2991.8|2985.8|2994.8|2988.8|2996.8|2990.8|2991.8|2985.8|72
1715667300000|2024-05-14 06:15:00|2995|2989|3001.8|2995.8|3001.8|2995.8|2994.8|2988.8|77
1715667600000|2024-05-14 06:20:00|3001.5|2995.5|3001.5|2995.5|3001.6|2995.6|2996.8|2990.8|95
1715667900000|2024-05-14 06:25:00|3001.3|2995.3|2999.8|2993.8|3004.8|2998.8|2999.8|2993.8|106
1715668200000|2024-05-14 06:30:00|3000|2994|2997.3|2991.3|3001.3|2995.3|2995.8|2989.8|95
1715668500000|2024-05-14 06:35:00|2997|2991|2989.5|2983.5|2997|2991|2988.5|2982.5|119
1715668800000|2024-05-14 06:40:00|2989.8|2983.8|2994|2988|2995.3|2989.3|2987.5|2981.5|124
1715669100000|2024-05-14 06:45:00|2992.8|2986.8|2989.6|2983.6|2994.5|2988.5|2986.9|2980.9|109
1715669400000|2024-05-14 06:50:00|2989.4|2983.4|2990.8|2984.8|2990.8|2984.8|2988|2982|99
1715669700000|2024-05-14 06:55:00|2990.5|2984.5|2994.9|2988.9|2994.9|2988.9|2989.4|2983.4|88
1715670000000|2024-05-14 07:00:00|2994.6|2988.6|2990.1|2984.1|2999.1|2993.1|2989.9|2983.9|144
1715670300000|2024-05-14 07:05:00|2990.4|2984.4|2988.1|2982.1|2990.4|2984.4|2984.4|2978.4|63
1715670600000|2024-05-14 07:10:00|2987.9|2981.9|2995.1|2989.1|2995.1|2989.1|2987.9|2981.9|65
1715670900000|2024-05-14 07:15:00|2994.9|2988.9|2986.9|2980.9|2994.9|2988.9|2985.9|2979.9|108
1715671200000|2024-05-14 07:20:00|2986.6|2980.6|2989.1|2983.1|2989.4|2983.4|2983.4|2977.4|52
1715671500000|2024-05-14 07:25:00|2989.4|2983.4|2994.9|2988.9|2994.9|2988.9|2989.4|2983.4|94
1715671800000|2024-05-14 07:30:00|2995.1|2989.1|2990.1|2984.1|2996.9|2990.9|2990.1|2984.1|77
1715672100000|2024-05-14 07:35:00|2989.6|2983.6|2992.1|2986.1|2996.4|2990.4|2989.6|2983.6|48
1715672400000|2024-05-14 07:40:00|2991.9|2985.9|2990.6|2984.6|2996.1|2990.1|2990.6|2984.6|46
1715672700000|2024-05-14 07:45:00|2990.9|2984.9|2991.1|2985.1|2992.1|2986.1|2990.1|2984.1|33
1715673000000|2024-05-14 07:50:00|2990.9|2984.9|2990.1|2984.1|2994.9|2988.9|2987.9|2981.9|52
1715673300000|2024-05-14 07:55:00|2989.9|2983.9|2985.9|2979.9|2990.6|2984.6|2985.9|2979.9|44
1715673600000|2024-05-14 08:00:00|2986.1|2980.1|2987.9|2981.9|2994.9|2988.9|2983.1|2977.1|174
1715673900000|2024-05-14 08:05:00|2988.1|2982.1|2987.1|2981.1|2989.6|2983.6|2984.9|2978.9|72
1715674200000|2024-05-14 08:10:00|2986.9|2980.9|2987.4|2981.4|2990.1|2984.1|2986.4|2980.4|66
1715674500000|2024-05-14 08:15:00|2987.1|2981.1|2986.9|2980.9|2987.4|2981.4|2982.4|2976.4|98
1715674800000|2024-05-14 08:20:00|2987.1|2981.1|2993.6|2987.6|2993.9|2987.9|2984.6|2978.6|66
1715675100000|2024-05-14 08:25:00|2993.9|2987.9|2989.4|2983.4|2994.6|2988.6|2989.1|2983.1|76
1715675400000|2024-05-14 08:30:00|2989.6|2983.6|2994.9|2988.9|2995.6|2989.6|2989.1|2983.1|111
1715675700000|2024-05-14 08:35:00|2994.4|2988.4|2994.9|2988.9|2997.1|2991.1|2994.4|2988.4|27
1715676000000|2024-05-14 08:40:00|2994.6|2988.6|2994.9|2988.9|2996.4|2990.4|2993.9|2987.9|25
1715676300000|2024-05-14 08:45:00|2995.1|2989.1|2989.4|2983.4|2996.1|2990.1|2989.4|2983.4|34
1715676600000|2024-05-14 08:50:00|2989.6|2983.6|2995.6|2989.6|2995.9|2989.9|2989.6|2983.6|30
1715676900000|2024-05-14 08:55:00|2995.4|2989.4|2992.1|2986.1|2995.4|2989.4|2992.1|2986.1|31
1715677200000|2024-05-14 09:00:00|2992.4|2986.4|3000.6|2994.6|3000.6|2994.6|2992.4|2986.4|103
1715677500000|2024-05-14 09:05:00|3000.4|2994.4|2997.1|2991.1|3000.4|2994.4|2995.4|2989.4|69
1715677800000|2024-05-14 09:10:00|2997.4|2991.4|2997.1|2991.1|2998.9|2992.9|2997.1|2991.1|29
1715678100000|2024-05-14 09:15:00|2996.4|2990.4|2996.9|2990.9|2997.9|2991.9|2995.4|2989.4|36
1715678400000|2024-05-14 09:20:00|2996.6|2990.6|2994.6|2988.6|2996.6|2990.6|2993.1|2987.1|71
1715678700000|2024-05-14 09:25:00|2994.4|2988.4|2995.1|2989.1|2996.1|2990.1|2993.1|2987.1|66
1715679000000|2024-05-14 09:30:00|2994.9|2988.9|2997.4|2991.4|2997.6|2991.6|2993.4|2987.4|49
1715679300000|2024-05-14 09:35:00|2997.6|2991.6|2992.9|2986.9|2998.4|2992.4|2991.9|2985.9|37
1715679600000|2024-05-14 09:40:00|2992.6|2986.6|2991.6|2985.6|2992.9|2986.9|2991.4|2985.4|26
1715679900000|2024-05-14 09:45:00|2991.9|2985.9|2996.1|2990.1|2996.9|2990.9|2991.6|2985.6|23
1715680200000|2024-05-14 09:50:00|2995.9|2989.9|2996.1|2990.1|2997.9|2991.9|2995.4|2989.4|23
1715680500000|2024-05-14 09:55:00|2995.9|2989.9|2996.9|2990.9|2997.9|2991.9|2995.6|2989.6|37
1715680800000|2024-05-14 10:00:00|2996.6|2990.6|2998.4|2992.4|2999.6|2993.6|2996.1|2990.1|36
1715681100000|2024-05-14 10:05:00|2998.1|2992.1|2992.6|2986.6|2998.1|2992.1|2992.4|2986.4|27
1715681400000|2024-05-14 10:10:00|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2989.6|2983.6|43
1715681700000|2024-05-14 10:15:00|2992.4|2986.4|2991.9|2985.9|2992.6|2986.6|2990.9|2984.9|38
1715682000000|2024-05-14 10:20:00|2991.6|2985.6|2991.6|2985.6|2992.9|2986.9|2989.9|2983.9|50
1715682300000|2024-05-14 10:25:00|2991.9|2985.9|2989.6|2983.6|2993.9|2987.9|2989.6|2983.6|34
1715682600000|2024-05-14 10:30:00|2989.4|2983.4|2993.4|2987.4|2993.9|2987.9|2989.1|2983.1|53
1715682900000|2024-05-14 10:35:00|2993.6|2987.6|2990.6|2984.6|2993.6|2987.6|2988.6|2982.6|24
1715683200000|2024-05-14 10:40:00|2990.9|2984.9|2994.4|2988.4|2994.9|2988.9|2990.4|2984.4|42
1715683500000|2024-05-14 10:45:00|2994.6|2988.6|2993.4|2987.4|2995.1|2989.1|2992.1|2986.1|33
1715683800000|2024-05-14 10:50:00|2993.1|2987.1|2993.4|2987.4|2993.9|2987.9|2991.6|2985.6|41
1715684100000|2024-05-14 10:55:00|2993.1|2987.1|2989.9|2983.9|2993.6|2987.6|2989.4|2983.4|28
1715684400000|2024-05-14 11:00:00|2990.1|2984.1|2989.6|2983.6|2992.4|2986.4|2988.9|2982.9|63
1715684700000|2024-05-14 11:05:00|2989.9|2983.9|2993.4|2987.4|2994.1|2988.1|2989.1|2983.1|44
1715685000000|2024-05-14 11:10:00|2993.9|2987.9|2985.6|2979.6|2993.9|2987.9|2985.6|2979.6|52
1715685300000|2024-05-14 11:15:00|2985.4|2979.4|2988.4|2982.4|2988.4|2982.4|2985.4|2979.4|37
1715685600000|2024-05-14 11:20:00|2988.1|2982.1|2990.1|2984.1|2990.6|2984.6|2987.9|2981.9|24
1715685900000|2024-05-14 11:25:00|2990.4|2984.4|2991.4|2985.4|2994.6|2988.6|2990.1|2984.1|83
1715686200000|2024-05-14 11:30:00|2991.6|2985.6|2988.6|2982.6|2994.6|2988.6|2987.1|2981.1|97
1715686500000|2024-05-14 11:35:00|2988.9|2982.9|2987.6|2981.6|2989.1|2983.1|2985.6|2979.6|46
1715686800000|2024-05-14 11:40:00|2987.4|2981.4|2982.4|2976.4|2987.9|2981.9|2981.4|2975.4|55
1715687100000|2024-05-14 11:45:00|2982.9|2976.9|2988.1|2982.1|2988.1|2982.1|2982.9|2976.9|52
1715687400000|2024-05-14 11:50:00|2987.9|2981.9|2979.4|2973.4|2987.9|2981.9|2978.9|2972.9|93
1715687700000|2024-05-14 11:55:00|2980.1|2974.1|2983.1|2977.1|2984.9|2978.9|2979.9|2973.9|49
1715688000000|2024-05-14 12:00:00|2983.4|2977.4|2986.9|2980.9|2988.1|2982.1|2982.4|2976.4|88
1715688300000|2024-05-14 12:05:00|2986.1|2980.1|2978.1|2972.1|2986.1|2980.1|2977.6|2971.6|73
1715688600000|2024-05-14 12:10:00|2978.4|2972.4|2980.9|2974.9|2982.6|2976.6|2978.4|2972.4|61
1715688900000|2024-05-14 12:15:00|2981.4|2975.4|2981.4|2975.4|2981.9|2975.9|2979.4|2973.4|33
1715689200000|2024-05-14 12:20:00|2981.6|2975.6|2984.6|2978.6|2984.9|2978.9|2980.1|2974.1|71
1715689500000|2024-05-14 12:25:00|2984.9|2978.9|2984.4|2978.4|2985.6|2979.6|2982.6|2976.6|70
1715689800000|2024-05-14 12:30:00|2984.1|2978.1|2981.9|2975.9|2984.1|2978.1|2975|2969|259
1715690100000|2024-05-14 12:35:00|2982.1|2976.1|2980.4|2974.4|2982.1|2976.1|2975.9|2969.9|122
1715690400000|2024-05-14 12:40:00|2980.6|2974.6|2981.1|2975.1|2982.4|2976.4|2980.1|2974.1|86
1715690700000|2024-05-14 12:45:00|2982.1|2976.1|2984.4|2978.4|2985.4|2979.4|2979.1|2973.1|82
1715691000000|2024-05-14 12:50:00|2984.6|2978.6|2987.1|2981.1|2988.4|2982.4|2982.4|2976.4|83
1715691300000|2024-05-14 12:55:00|2987.6|2981.6|2987.6|2981.6|2989.6|2983.6|2986.6|2980.6|72
1715691600000|2024-05-14 13:00:00|2987.4|2981.4|2983.9|2977.9|2988.1|2982.1|2980.4|2974.4|239
1715691900000|2024-05-14 13:05:00|2983.6|2977.6|2978.5|2972.5|2984.9|2978.9|2977.1|2971.1|221
1715692200000|2024-05-14 13:10:00|2978.6|2972.6|2983.3|2977.3|2986.3|2980.3|2977|2971|240
1715692500000|2024-05-14 13:15:00|2983.5|2977.5|2983.8|2977.8|2988|2982|2983|2977|126
1715692800000|2024-05-14 13:20:00|2984|2978|2979.8|2973.8|2985|2979|2977.8|2971.8|164
1715693100000|2024-05-14 13:25:00|2979.5|2973.5|2984.5|2978.5|2987.5|2981.5|2979.5|2973.5|173
1715693400000|2024-05-14 13:30:00|2984.8|2978.8|2981.6|2975.6|2986.8|2980.8|2980|2974|160
1715693700000|2024-05-14 13:35:00|2981.9|2975.9|2989.5|2983.5|2990.5|2984.5|2978.3|2972.3|135
1715694000000|2024-05-14 13:40:00|2989.8|2983.8|2990|2984|2992.5|2986.5|2988|2982|120
1715694300000|2024-05-14 13:45:00|2990.3|2984.3|2987.8|2981.8|2992.5|2986.5|2987.3|2981.3|80
1715694600000|2024-05-14 13:50:00|2988|2982|2992.3|2986.3|2992.5|2986.5|2988|2982|112
1715694900000|2024-05-14 13:55:00|2992|2986|2988|2982|2992.9|2986.9|2987.5|2981.5|80
1715695200000|2024-05-14 14:00:00|2987.8|2981.8|2985.5|2979.5|2992.5|2986.5|2985.3|2979.3|134
1715695500000|2024-05-14 14:05:00|2985.8|2979.8|2980.5|2974.5|2986.5|2980.5|2979.8|2973.8|162
1715695800000|2024-05-14 14:10:00|2980.8|2974.8|2980|2974|2986.8|2980.8|2979.5|2973.5|126
1715696100000|2024-05-14 14:15:00|2979.8|2973.8|2979.5|2973.5|2981.8|2975.8|2977.8|2971.8|94
1715696400000|2024-05-14 14:20:00|2979.8|2973.8|2984.3|2978.3|2986.3|2980.3|2979.8|2973.8|136
1715696700000|2024-05-14 14:25:00|2984.5|2978.5|2984.5|2978.5|2987.5|2981.5|2981|2975|151
1715697000000|2024-05-14 14:30:00|2984.8|2978.8|2985.8|2979.8|2986|2980|2981|2975|146
1715697300000|2024-05-14 14:35:00|2986|2980|2984|2978|2988.3|2982.3|2983|2977|139
1715697600000|2024-05-14 14:40:00|2983.8|2977.8|2985.4|2979.4|2988.3|2982.3|2983.6|2977.6|100
1715697900000|2024-05-14 14:45:00|2985.3|2979.3|2986.3|2980.3|2986.9|2980.9|2980.6|2974.6|90
1715698200000|2024-05-14 14:50:00|2986.6|2980.6|2987.3|2981.3|2992.1|2986.1|2985.8|2979.8|127
1715698500000|2024-05-14 14:55:00|2987|2981|2987|2981|2990|2984|2985.9|2979.9|74
1715698800000|2024-05-14 15:00:00|2986.8|2980.8|2988.5|2982.5|2988.5|2982.5|2984.5|2978.5|109
1715699100000|2024-05-14 15:05:00|2988.3|2982.3|2992.3|2986.3|2992.9|2986.9|2988.3|2982.3|102
1715699400000|2024-05-14 15:10:00|2992|2986|2985|2979|2993|2987|2985|2979|157
1715699700000|2024-05-14 15:15:00|2985.3|2979.3|2985.5|2979.5|2986.5|2980.5|2975.9|2969.9|215
1715700000000|2024-05-14 15:20:00|2984.8|2978.8|2990.1|2984.1|2990.6|2984.6|2982.8|2976.8|169
1715700300000|2024-05-14 15:25:00|2990|2984|3001.4|2995.4|3007.4|3001.4|2989.8|2983.8|165
1715700600000|2024-05-14 15:30:00|3001.6|2995.6|3002|2996|3006.6|3000.6|2998.3|2992.3|137
1715700900000|2024-05-14 15:35:00|3001.9|2995.9|3001.1|2995.1|3014.3|3008.3|2997.9|2991.9|215
1715701200000|2024-05-14 15:40:00|3000.8|2994.8|3004|2998|3005.3|2999.3|3000.8|2994.8|189
1715701500000|2024-05-14 15:45:00|3003.8|2997.8|3006.5|3000.5|3007.4|3001.4|3001.3|2995.3|120
1715701800000|2024-05-14 15:50:00|3006.4|3000.4|3000.6|2994.6|3007.8|3001.8|2998.5|2992.5|144
1715702100000|2024-05-14 15:55:00|3000.9|2994.9|2989.4|2983.4|3000.9|2994.9|2988.9|2982.9|155
1715702400000|2024-05-14 16:00:00|2989.5|2983.5|2988.8|2982.8|2991|2985|2985|2979|154
1715702700000|2024-05-14 16:05:00|2989|2983|2990.5|2984.5|2991.5|2985.5|2988|2982|78
1715703000000|2024-05-14 16:10:00|2991.3|2985.3|2989.8|2983.8|2994.5|2988.5|2987.8|2981.8|119
1715703300000|2024-05-14 16:15:00|2990|2984|2988|2982|2990|2984|2987|2981|91
1715703600000|2024-05-14 16:20:00|2987.8|2981.8|2988.8|2982.8|2991.3|2985.3|2987.8|2981.8|96
1715703900000|2024-05-14 16:25:00|2989|2983|2985.3|2979.3|2990|2984|2984.5|2978.5|74
1715704200000|2024-05-14 16:30:00|2985.6|2979.6|2982.1|2976.1|2985.6|2979.6|2980.5|2974.5|65
1715704500000|2024-05-14 16:35:00|2982.3|2976.3|2977|2971|2983.5|2977.5|2976.3|2970.3|76
1715704800000|2024-05-14 16:40:00|2977.3|2971.3|2981|2975|2981.3|2975.3|2977|2971|70
1715705100000|2024-05-14 16:45:00|2981.3|2975.3|2984.5|2978.5|2985.1|2979.1|2981.3|2975.3|40
1715705400000|2024-05-14 16:50:00|2984.8|2978.8|2983.4|2977.4|2984.8|2978.8|2982.9|2976.9|21
1715705700000|2024-05-14 16:55:00|2983.6|2977.6|2983.4|2977.4|2984.6|2978.6|2982.3|2976.3|55
1715706000000|2024-05-14 17:00:00|2983.1|2977.1|2983.4|2977.4|2984|2978|2982.5|2976.5|50
1715706300000|2024-05-14 17:05:00|2983.6|2977.6|2981.1|2975.1|2983.6|2977.6|2980.6|2974.6|27
1715706600000|2024-05-14 17:10:00|2980.8|2974.8|2983.4|2977.4|2983.4|2977.4|2980.5|2974.5|10
1715706900000|2024-05-14 17:15:00|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.4|2977.4|13
1715707200000|2024-05-14 17:20:00|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|14
1715707500000|2024-05-14 17:25:00|2984.6|2978.6|2985.1|2979.1|2985.1|2979.1|2984.6|2978.6|5
1715707800000|2024-05-14 17:30:00|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2983.3|2977.3|7
1715708100000|2024-05-14 17:35:00|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|6
1715708400000|2024-05-14 17:40:00|2985.3|2979.3|2987.6|2981.6|2987.9|2981.9|2984.8|2978.8|18
1715708700000|2024-05-14 17:45:00|2987.5|2981.5|2987.9|2981.9|2987.9|2981.9|2987|2981|14
1715709000000|2024-05-14 17:50:00|2987.8|2981.8|2991|2985|2991.1|2985.1|2987.8|2981.8|19
1715709300000|2024-05-14 17:55:00|2997.3|2978.5|2998|2979.3|2998|2979.3|2997.3|2978.5|5
1715731200000|2024-05-15 00:00:00|2997|2991|2994.1|2988.1|2997|2991|2992.9|2986.9|41
1715731500000|2024-05-15 00:05:00|2993.6|2987.6|2997.6|2991.6|2999.1|2993.1|2993.6|2987.6|52
1715731800000|2024-05-15 00:10:00|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2995.4|2989.4|41
1715732100000|2024-05-15 00:15:00|2996.9|2990.9|2998.1|2992.1|2999.6|2993.6|2996.9|2990.9|33
1715732400000|2024-05-15 00:20:00|2997.9|2991.9|2996.6|2990.6|2998.1|2992.1|2995.9|2989.9|26
1715732700000|2024-05-15 00:25:00|2996.9|2990.9|2998.4|2992.4|2999.6|2993.6|2995.6|2989.6|40
1715733000000|2024-05-15 00:30:00|2998.1|2992.1|2999.1|2993.1|2999.4|2993.4|2996.1|2990.1|47
1715733300000|2024-05-15 00:35:00|2999.4|2993.4|2996.6|2990.6|2999.4|2993.4|2996.1|2990.1|32
1715733600000|2024-05-15 00:40:00|2996.4|2990.4|2995.6|2989.6|2996.4|2990.4|2995.4|2989.4|20
1715733900000|2024-05-15 00:45:00|2995.4|2989.4|2996.6|2990.6|2997.1|2991.1|2994.6|2988.6|20
1715734200000|2024-05-15 00:50:00|2996.9|2990.9|2995.6|2989.6|2997.9|2991.9|2995.6|2989.6|33
1715734500000|2024-05-15 00:55:00|2995.9|2989.9|2997.4|2991.4|2998.1|2992.1|2995.4|2989.4|54
1715734800000|2024-05-15 01:00:00|2997.6|2991.6|2996.9|2990.9|3001.4|2995.4|2995.6|2989.6|161
1715735100000|2024-05-15 01:05:00|2996.6|2990.6|2998.1|2992.1|3000.6|2994.6|2992.9|2986.9|155
1715735400000|2024-05-15 01:10:00|2997.6|2991.6|2992.6|2986.6|2997.9|2991.9|2991.6|2985.6|138
1715735700000|2024-05-15 01:15:00|2992.4|2986.4|2993.9|2987.9|2995.9|2989.9|2991.4|2985.4|105
1715736000000|2024-05-15 01:20:00|2993.4|2987.4|2998.1|2992.1|2998.4|2992.4|2992.4|2986.4|91
1715736300000|2024-05-15 01:25:00|2997.9|2991.9|3003.1|2997.1|3005.4|2999.4|2997.9|2991.9|114
1715736600000|2024-05-15 01:30:00|3003.4|2997.4|3006.1|3000.1|3006.4|3000.4|3002.9|2996.9|96
1715736900000|2024-05-15 01:35:00|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3003.9|2997.9|127
1715737200000|2024-05-15 01:40:00|3006.6|3000.6|3010.6|3004.6|3010.6|3004.6|3006.4|3000.4|162
1715737500000|2024-05-15 01:45:00|3011.6|3005.6|3009.1|3003.1|3011.6|3005.6|3007.9|3001.9|65
1715737800000|2024-05-15 01:50:00|3008.9|3002.9|3010.9|3004.9|3011.1|3005.1|3007.1|3001.1|52
1715738100000|2024-05-15 01:55:00|3010.6|3004.6|3010.4|3004.4|3011.6|3005.6|3009.4|3003.4|34
1715738400000|2024-05-15 02:00:00|3009.4|3003.4|3008.1|3002.1|3011.4|3005.4|3006.9|3000.9|51
1715738700000|2024-05-15 02:05:00|3008.4|3002.4|3009.6|3003.6|3011.4|3005.4|3008.4|3002.4|44
1715739000000|2024-05-15 02:10:00|3009.4|3003.4|3009.1|3003.1|3011.4|3005.4|3006.9|3000.9|76
1715739300000|2024-05-15 02:15:00|3008.9|3002.9|3007.4|3001.4|3008.9|3002.9|3005.9|2999.9|30
1715739600000|2024-05-15 02:20:00|3007.1|3001.1|3008.9|3002.9|3009.6|3003.6|3007.1|3001.1|23
1715739900000|2024-05-15 02:25:00|3008.6|3002.6|3009.1|3003.1|3009.6|3003.6|3008.6|3002.6|6
1715740200000|2024-05-15 02:30:00|3009.4|3003.4|3012.9|3006.9|3013.9|3007.9|3007.6|3001.6|121
1715740500000|2024-05-15 02:35:00|3012.6|3006.6|3013.6|3007.6|3013.6|3007.6|3010.4|3004.4|70
1715740800000|2024-05-15 02:40:00|3013.4|3007.4|3013.6|3007.6|3017.9|3011.9|3010.9|3004.9|101
1715741100000|2024-05-15 02:45:00|3013.9|3007.9|3012.1|3006.1|3014.9|3008.9|3010.4|3004.4|84
1715741400000|2024-05-15 02:50:00|3012.6|3006.6|3018.1|3012.1|3020.9|3014.9|3011.6|3005.6|95
1715741700000|2024-05-15 02:55:00|3017.6|3011.6|3022.9|3016.9|3022.9|3016.9|3016.1|3010.1|101
1715742000000|2024-05-15 03:00:00|3022.6|3016.6|3025.4|3019.4|3026.6|3020.6|3020.4|3014.4|117
1715742300000|2024-05-15 03:05:00|3025.1|3019.1|3028.4|3022.4|3029.1|3023.1|3024.1|3018.1|74
1715742600000|2024-05-15 03:10:00|3028.1|3022.1|3028.9|3022.9|3029.6|3023.6|3027.4|3021.4|50
1715742900000|2024-05-15 03:15:00|3028.6|3022.6|3030.9|3024.9|3031.6|3025.6|3028.6|3022.6|73
1715743200000|2024-05-15 03:20:00|3031.1|3025.1|3033.6|3027.6|3035.1|3029.1|3028.9|3022.9|85
1715743500000|2024-05-15 03:25:00|3033.9|3027.9|3038.9|3032.9|3039.6|3033.6|3033.6|3027.6|87
1715743800000|2024-05-15 03:30:00|3038.4|3032.4|3032.6|3026.6|3038.4|3032.4|3032.4|3026.4|52
1715744100000|2024-05-15 03:35:00|3032.4|3026.4|3032.6|3026.6|3033.4|3027.4|3031.6|3025.6|17
1715744400000|2024-05-15 03:40:00|3032.4|3026.4|3034.6|3028.6|3034.9|3028.9|3031.9|3025.9|65
1715744700000|2024-05-15 03:45:00|3034.1|3028.1|3031.9|3025.9|3034.6|3028.6|3028.6|3022.6|42
1715745000000|2024-05-15 03:50:00|3032.4|3026.4|3033.1|3027.1|3033.6|3027.6|3032.1|3026.1|21
1715745300000|2024-05-15 03:55:00|3033.6|3027.6|3029.6|3023.6|3033.6|3027.6|3029.6|3023.6|49
1715745600000|2024-05-15 04:00:00|3030.1|3024.1|3029.9|3023.9|3031.4|3025.4|3027.4|3021.4|30
1715745900000|2024-05-15 04:05:00|3030.1|3024.1|3030.9|3024.9|3033.1|3027.1|3028.1|3022.1|63
1715746200000|2024-05-15 04:10:00|3031.1|3025.1|3030.6|3024.6|3033.1|3027.1|3030.4|3024.4|34
1715746500000|2024-05-15 04:15:00|3030.4|3024.4|3031.6|3025.6|3032.9|3026.9|3030.4|3024.4|24
1715746800000|2024-05-15 04:20:00|3031.4|3025.4|3029.9|3023.9|3031.4|3025.4|3028.6|3022.6|20
1715747100000|2024-05-15 04:25:00|3029.6|3023.6|3029.6|3023.6|3030.6|3024.6|3026.4|3020.4|45
1715747400000|2024-05-15 04:30:00|3028.1|3022.1|3027.6|3021.6|3029.9|3023.9|3023.9|3017.9|83
1715747700000|2024-05-15 04:35:00|3027.4|3021.4|3029.1|3023.1|3030.1|3024.1|3026.6|3020.6|53
1715748000000|2024-05-15 04:40:00|3028.9|3022.9|3031.1|3025.1|3031.1|3025.1|3028.1|3022.1|24
1715748300000|2024-05-15 04:45:00|3031.4|3025.4|3031.6|3025.6|3033.4|3027.4|3028.9|3022.9|31
1715748600000|2024-05-15 04:50:00|3031.4|3025.4|3029.4|3023.4|3031.6|3025.6|3029.1|3023.1|25
1715748900000|2024-05-15 04:55:00|3029.1|3023.1|3028.9|3022.9|3030.6|3024.6|3028.9|3022.9|28
1715749200000|2024-05-15 05:00:00|3029.1|3023.1|3029.6|3023.6|3030.6|3024.6|3025.6|3019.6|50
1715749500000|2024-05-15 05:05:00|3029.9|3023.9|3026.4|3020.4|3031.9|3025.9|3026.4|3020.4|35
1715749800000|2024-05-15 05:10:00|3025.9|3019.9|3026.6|3020.6|3029.6|3023.6|3025.9|3019.9|41
1715750100000|2024-05-15 05:15:00|3026.9|3020.9|3025.6|3019.6|3027.1|3021.1|3022.4|3016.4|72
1715750400000|2024-05-15 05:20:00|3026.1|3020.1|3028.1|3022.1|3029.9|3023.9|3026.1|3020.1|23
1715750700000|2024-05-15 05:25:00|3027.9|3021.9|3028.9|3022.9|3030.4|3024.4|3027.9|3021.9|38
1715751000000|2024-05-15 05:30:00|3029.1|3023.1|3027.4|3021.4|3034.1|3028.1|3026.4|3020.4|196
1715751300000|2024-05-15 05:35:00|3027.1|3021.1|3026.6|3020.6|3030.1|3024.1|3024.6|3018.6|98
1715751600000|2024-05-15 05:40:00|3026.4|3020.4|3025.9|3019.9|3028.6|3022.6|3025.9|3019.9|44
1715751900000|2024-05-15 05:45:00|3025.6|3019.6|3031.4|3025.4|3032.6|3026.6|3024.6|3018.6|89
1715752200000|2024-05-15 05:50:00|3031.6|3025.6|3029.9|3023.9|3032.9|3026.9|3029.4|3023.4|53
1715752500000|2024-05-15 05:55:00|3029.6|3023.6|3028.6|3022.6|3032.4|3026.4|3028.4|3022.4|69
1715752800000|2024-05-15 06:00:00|3028.4|3022.4|3026.6|3020.6|3030.4|3024.4|3024.6|3018.6|121
1715753100000|2024-05-15 06:05:00|3026.4|3020.4|3033.9|3027.9|3034.4|3028.4|3024.4|3018.4|95
1715753400000|2024-05-15 06:10:00|3034.1|3028.1|3034.4|3028.4|3037.4|3031.4|3033.9|3027.9|116
1715753700000|2024-05-15 06:15:00|3034.6|3028.6|3037.1|3031.1|3037.6|3031.6|3032.4|3026.4|148
1715754000000|2024-05-15 06:20:00|3037.4|3031.4|3037.9|3031.9|3037.9|3031.9|3035.4|3029.4|108
1715754300000|2024-05-15 06:25:00|3037.6|3031.6|3036.9|3030.9|3040.4|3034.4|3035.1|3029.1|95
1715754600000|2024-05-15 06:30:00|3036.6|3030.6|3035.1|3029.1|3037.1|3031.1|3030.1|3024.1|136
1715754900000|2024-05-15 06:35:00|3035.4|3029.4|3039.6|3033.6|3040.4|3034.4|3035.4|3029.4|87
1715755200000|2024-05-15 06:40:00|3039.4|3033.4|3039.1|3033.1|3040.1|3034.1|3037.6|3031.6|120
1715755500000|2024-05-15 06:45:00|3038.9|3032.9|3040.9|3034.9|3045.1|3039.1|3038.6|3032.6|188
1715755800000|2024-05-15 06:50:00|3041.1|3035.1|3045.9|3039.9|3048.4|3042.4|3040.4|3034.4|148
1715756100000|2024-05-15 06:55:00|3045.6|3039.6|3045.5|3039.5|3047.5|3041.5|3043.6|3037.6|201
1715756400000|2024-05-15 07:00:00|3045.3|3039.3|3049.5|3043.5|3052.5|3046.5|3040.8|3034.8|177
1715756700000|2024-05-15 07:05:00|3050.6|3044.6|3053|3047|3054.9|3048.9|3047.8|3041.8|97
1715757000000|2024-05-15 07:10:00|3053.3|3047.3|3055|3049|3055.5|3049.5|3048|3042|109
1715757300000|2024-05-15 07:15:00|3055.3|3049.3|3051.5|3045.5|3055.8|3049.8|3049.8|3043.8|136
1715757600000|2024-05-15 07:20:00|3051.3|3045.3|3048.3|3042.3|3051.9|3045.9|3045.3|3039.3|146
1715757900000|2024-05-15 07:25:00|3049.5|3043.5|3052.3|3046.3|3053|3047|3048.3|3042.3|137
1715758200000|2024-05-15 07:30:00|3052.5|3046.5|3052.8|3046.8|3056.8|3050.8|3051|3045|110
1715758500000|2024-05-15 07:35:00|3052.5|3046.5|3046.3|3040.3|3052.8|3046.8|3046|3040|94
1715758800000|2024-05-15 07:40:00|3046.5|3040.5|3048|3042|3050.9|3044.9|3046.3|3040.3|94
1715759100000|2024-05-15 07:45:00|3047.8|3041.8|3044.5|3038.5|3050.8|3044.8|3044|3038|131
1715759400000|2024-05-15 07:50:00|3044.8|3038.8|3049.8|3043.8|3049.8|3043.8|3042.5|3036.5|80
1715759700000|2024-05-15 07:55:00|3050|3044|3050.3|3044.3|3051.4|3045.4|3048.1|3042.1|104
1715760000000|2024-05-15 08:00:00|3050|3044|3048.8|3042.8|3050.8|3044.8|3034.6|3028.6|186
1715760300000|2024-05-15 08:05:00|3049|3043|3047.8|3041.8|3051.5|3045.5|3044.9|3038.9|93
1715760600000|2024-05-15 08:10:00|3047.9|3041.9|3042.9|3036.9|3050.4|3044.4|3034.1|3028.1|151
1715760900000|2024-05-15 08:15:00|3042.3|3036.3|3042.5|3036.5|3046.5|3040.5|3036.3|3030.3|106
1715761200000|2024-05-15 08:20:00|3042.6|3036.6|3040.5|3034.5|3044.5|3038.5|3038.3|3032.3|79
1715761500000|2024-05-15 08:25:00|3040.8|3034.8|3045.5|3039.5|3045.5|3039.5|3039.8|3033.8|113
1715761800000|2024-05-15 08:30:00|3045.8|3039.8|3044.5|3038.5|3049|3043|3041.3|3035.3|141
1715762100000|2024-05-15 08:35:00|3044.8|3038.8|3038|3032|3046|3040|3036|3030|129
1715762400000|2024-05-15 08:40:00|3037.8|3031.8|3026.5|3020.5|3039.3|3033.3|3026|3020|118
1715762700000|2024-05-15 08:45:00|3026.3|3020.3|3023.8|3017.8|3030|3024|3021.3|3015.3|107
1715763000000|2024-05-15 08:50:00|3023.5|3017.5|3034.5|3028.5|3034.8|3028.8|3023.5|3017.5|69
1715763300000|2024-05-15 08:55:00|3034.8|3028.8|3033.8|3027.8|3035.3|3029.3|3032|3026|53
1715763600000|2024-05-15 09:00:00|3034|3028|3035.3|3029.3|3035.5|3029.5|3030.3|3024.3|68
1715763900000|2024-05-15 09:05:00|3035.5|3029.5|3030.5|3024.5|3035.5|3029.5|3029.3|3023.3|90
1715764200000|2024-05-15 09:10:00|3030.3|3024.3|3025.3|3019.3|3030.8|3024.8|3025|3019|71
1715764500000|2024-05-15 09:15:00|3025.5|3019.5|3026|3020|3027.5|3021.5|3023.8|3017.8|61
1715764800000|2024-05-15 09:20:00|3025.8|3019.8|3027.3|3021.3|3031.3|3025.3|3024.3|3018.3|78
1715765100000|2024-05-15 09:25:00|3027|3021|3027|3021|3029.5|3023.5|3025.5|3019.5|47
1715765400000|2024-05-15 09:30:00|3027.3|3021.3|3025.8|3019.8|3028|3022|3025|3019|50
1715765700000|2024-05-15 09:35:00|3026|3020|3022.8|3016.8|3028|3022|3022.3|3016.3|47
1715766000000|2024-05-15 09:40:00|3022.5|3016.5|3026.5|3020.5|3026.8|3020.8|3022|3016|54
1715766300000|2024-05-15 09:45:00|3026.3|3020.3|3028|3022|3028.8|3022.8|3026.3|3020.3|29
1715766600000|2024-05-15 09:50:00|3028.5|3022.5|3025.3|3019.3|3028.5|3022.5|3024.8|3018.8|33
1715766900000|2024-05-15 09:55:00|3025|3019|3021.5|3015.5|3025.3|3019.3|3020.3|3014.3|40
1715767200000|2024-05-15 10:00:00|3021.8|3015.8|3025.5|3019.5|3028.8|3022.8|3021.3|3015.3|81
1715767500000|2024-05-15 10:05:00|3025.8|3019.8|3024.3|3018.3|3026.5|3020.5|3021.8|3015.8|50
1715767800000|2024-05-15 10:10:00|3024.5|3018.5|3022|3016|3024.5|3018.5|3020.5|3014.5|48
1715768100000|2024-05-15 10:15:00|3022.3|3016.3|3023|3017|3026.5|3020.5|3021|3015|55
1715768400000|2024-05-15 10:20:00|3023.3|3017.3|3020.8|3014.8|3024.5|3018.5|3020|3014|49
1715768700000|2024-05-15 10:25:00|3020.5|3014.5|3021.3|3015.3|3023.3|3017.3|3019.8|3013.8|46
1715769000000|2024-05-15 10:30:00|3021|3015|3019.5|3013.5|3021.5|3015.5|3018.5|3012.5|52
1715769300000|2024-05-15 10:35:00|3020|3014|3015.5|3009.5|3020.5|3014.5|3013.8|3007.8|71
1715769600000|2024-05-15 10:40:00|3015.3|3009.3|3017.5|3011.5|3018.5|3012.5|3014|3008|108
1715769900000|2024-05-15 10:45:00|3017.8|3011.8|3015.8|3009.8|3019.3|3013.3|3014|3008|104
1715770200000|2024-05-15 10:50:00|3015.5|3009.5|3017.3|3011.3|3018.3|3012.3|3013.3|3007.3|114
1715770500000|2024-05-15 10:55:00|3017|3011|3020|3014|3021.8|3015.8|3015|3009|88
1715770800000|2024-05-15 11:00:00|3020.3|3014.3|3022|3016|3023.5|3017.5|3020|3014|42
1715771100000|2024-05-15 11:05:00|3022.3|3016.3|3018|3012|3024.5|3018.5|3018|3012|68
1715771400000|2024-05-15 11:10:00|3018.3|3012.3|3019.8|3013.8|3021.8|3015.8|3017.3|3011.3|91
1715771700000|2024-05-15 11:15:00|3020|3014|3016.3|3010.3|3021.8|3015.8|3016.3|3010.3|76
1715772000000|2024-05-15 11:20:00|3016|3010|3014|3008|3016.8|3010.8|3013.5|3007.5|62
1715772300000|2024-05-15 11:25:00|3013.8|3007.8|3016|3010|3017.8|3011.8|3013.3|3007.3|79
1715772600000|2024-05-15 11:30:00|3016.3|3010.3|3020.5|3014.5|3020.5|3014.5|3015|3009|116
1715772900000|2024-05-15 11:35:00|3020.3|3014.3|3010.5|3004.5|3020.5|3014.5|3010|3004|68
1715773200000|2024-05-15 11:40:00|3010.8|3004.8|3007.5|3001.5|3011.5|3005.5|3006|3000|49
1715773500000|2024-05-15 11:45:00|3007.8|3001.8|2999.6|2993.6|3008.5|3002.5|2997.9|2991.9|81
1715773800000|2024-05-15 11:50:00|2999.9|2993.9|3002|2996|3004.8|2998.8|2995.5|2989.5|139
1715774100000|2024-05-15 11:55:00|3002.5|2996.5|3011.3|3005.3|3012.5|3006.5|3000.8|2994.8|135
1715774400000|2024-05-15 12:00:00|3011.5|3005.5|3007.5|3001.5|3012.3|3006.3|3005.5|2999.5|93
1715774700000|2024-05-15 12:05:00|3007.8|3001.8|3010|3004|3011.8|3005.8|3007.5|3001.5|116
1715775000000|2024-05-15 12:10:00|3009.8|3003.8|3006.5|3000.5|3010.5|3004.5|3005.3|2999.3|171
1715775300000|2024-05-15 12:15:00|3006.3|3000.3|3010.3|3004.3|3012.3|3006.3|3002.8|2996.8|143
1715775600000|2024-05-15 12:20:00|3010.8|3004.8|3016|3010|3019.3|3013.3|3008.5|3002.5|127
1715775900000|2024-05-15 12:25:00|3016.3|3010.3|3015.8|3009.8|3018.8|3012.8|3013.3|3007.3|63
1715776200000|2024-05-15 12:30:00|3015.3|3009.3|3020.8|3014.8|3029.5|3023.5|3015|3009|183
1715776500000|2024-05-15 12:35:00|3020.3|3014.3|3016|3010|3021.3|3015.3|3012.5|3006.5|225
1715776800000|2024-05-15 12:40:00|3015.8|3009.8|3023|3017|3023.3|3017.3|3012.5|3006.5|173
1715777100000|2024-05-15 12:45:00|3023.5|3017.5|3014.3|3008.3|3024.3|3018.3|3012.3|3006.3|130
1715777400000|2024-05-15 12:50:00|3014.5|3008.5|3018.8|3012.8|3019.8|3013.8|3013.5|3007.5|98
1715777700000|2024-05-15 12:55:00|3018.5|3012.5|3013.8|3007.8|3021.8|3015.8|3013.8|3007.8|142
1715778000000|2024-05-15 13:00:00|3013.3|3007.3|3008|3002|3018.5|3012.5|3005.5|2999.5|267
1715778300000|2024-05-15 13:05:00|3008.3|3002.3|3011.5|3005.5|3016|3010|3008.3|3002.3|247
1715778600000|2024-05-15 13:10:00|3011.8|3005.8|3015.5|3009.5|3019|3013|3011.8|3005.8|239
1715778900000|2024-05-15 13:15:00|3015.3|3009.3|3010.3|3004.3|3017|3011|3008.5|3002.5|233
1715779200000|2024-05-15 13:20:00|3010.5|3004.5|2999.3|2993.3|3010.5|3004.5|2999|2993|191
1715779500000|2024-05-15 13:25:00|2999.5|2993.5|2994.3|2988.3|3002.3|2996.3|2991.8|2985.8|291
1715779800000|2024-05-15 13:30:00|2995.3|2989.3|2996|2990|2998.3|2992.3|2988.8|2982.8|303
1715780100000|2024-05-15 13:35:00|2995.5|2989.5|2991.5|2985.5|2995.5|2989.5|2990|2984|206
1715780400000|2024-05-15 13:40:00|2991.3|2985.3|2986|2980|2991.3|2985.3|2985.3|2979.3|188
1715780700000|2024-05-15 13:45:00|2986.3|2980.3|2974|2968|2987.3|2981.3|2969.8|2963.8|220
1715781000000|2024-05-15 13:50:00|2974.3|2968.3|2969.3|2963.3|2977.8|2971.8|2966.8|2960.8|208
1715781300000|2024-05-15 13:55:00|2969|2963|2971.8|2965.8|2978|2972|2968.8|2962.8|195
1715781600000|2024-05-15 14:00:00|2971.3|2965.3|2974|2968|2974.8|2968.8|2965.3|2959.3|253
1715781900000|2024-05-15 14:05:00|2973.8|2967.8|2976|2970|2977.8|2971.8|2970|2964|224
1715782200000|2024-05-15 14:10:00|2975.8|2969.8|2977.3|2971.3|2977.8|2971.8|2974|2968|123
1715782500000|2024-05-15 14:15:00|2977.8|2971.8|2978|2972|2980.8|2974.8|2975.3|2969.3|158
1715782800000|2024-05-15 14:20:00|2977.5|2971.5|2966.8|2960.8|2979.8|2973.8|2966.5|2960.5|156
1715783100000|2024-05-15 14:25:00|2966.5|2960.5|2970|2964|2972|2966|2963.8|2957.8|132
1715783400000|2024-05-15 14:30:00|2969.5|2963.5|2972.5|2966.5|2972.5|2966.5|2964|2958|221
1715783700000|2024-05-15 14:35:00|2972.8|2966.8|2976.5|2970.5|2977.8|2971.8|2972.8|2966.8|110
1715784000000|2024-05-15 14:40:00|2976.8|2970.8|2978.3|2972.3|2981.3|2975.3|2974.5|2968.5|118
1715784300000|2024-05-15 14:45:00|2978|2972|2980.5|2974.5|2983.3|2977.3|2972.3|2966.3|129
1715784600000|2024-05-15 14:50:00|2980.3|2974.3|2974|2968|2981.5|2975.5|2973.5|2967.5|138
1715784900000|2024-05-15 14:55:00|2973.5|2967.5|2976|2970|2978.8|2972.8|2972.3|2966.3|151
1715785200000|2024-05-15 15:00:00|2976.3|2970.3|2985.5|2979.5|2985.8|2979.8|2975.5|2969.5|98
1715785500000|2024-05-15 15:05:00|2985.3|2979.3|2990.3|2984.3|2992.5|2986.5|2982.3|2976.3|123
1715785800000|2024-05-15 15:10:00|2990|2984|2986|2980|2990.5|2984.5|2986|2980|143
1715786100000|2024-05-15 15:15:00|2985.8|2979.8|2985.8|2979.8|2988.8|2982.8|2976.8|2970.8|198
1715786400000|2024-05-15 15:20:00|2986|2980|2989.5|2983.5|2992.5|2986.5|2986|2980|126
1715786700000|2024-05-15 15:25:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2984.3|2978.3|119
1715787000000|2024-05-15 15:30:00|2988.8|2982.8|2986|2980|2992|2986|2984.8|2978.8|104
1715787300000|2024-05-15 15:35:00|2985.8|2979.8|2973.5|2967.5|2986|2980|2973.3|2967.3|192
1715787600000|2024-05-15 15:40:00|2973.8|2967.8|2980|2974|2981.3|2975.3|2972.5|2966.5|129
1715787900000|2024-05-15 15:45:00|2980.3|2974.3|2976.3|2970.3|2980.3|2974.3|2974.5|2968.5|55
1715788200000|2024-05-15 15:50:00|2976|2970|2980.3|2974.3|2980.3|2974.3|2975.3|2969.3|141
1715788500000|2024-05-15 15:55:00|2980.5|2974.5|2979|2973|2980.5|2974.5|2974.5|2968.5|112
1715788800000|2024-05-15 16:00:00|2979.3|2973.3|2976|2970|2980.5|2974.5|2975.5|2969.5|93
1715789100000|2024-05-15 16:05:00|2975.8|2969.8|2977.3|2971.3|2977.5|2971.5|2974.3|2968.3|55
1715789400000|2024-05-15 16:10:00|2977.5|2971.5|2980.3|2974.3|2981.8|2975.8|2977.5|2971.5|74
1715789700000|2024-05-15 16:15:00|2980.5|2974.5|2978.8|2972.8|2980.5|2974.5|2976|2970|138
1715790000000|2024-05-15 16:20:00|2978.5|2972.5|2976.3|2970.3|2978.8|2972.8|2975.8|2969.8|71
1715790300000|2024-05-15 16:25:00|2976|2970|2975.3|2969.3|2977.5|2971.5|2975.3|2969.3|52
1715790600000|2024-05-15 16:30:00|2974.8|2968.8|2976|2970|2976.3|2970.3|2973.8|2967.8|42
1715790900000|2024-05-15 16:35:00|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974|2968|53
1715791200000|2024-05-15 16:40:00|2975|2969|2974.8|2968.8|2975.5|2969.5|2974|2968|23
1715791500000|2024-05-15 16:45:00|2975|2969|2975.5|2969.5|2976.3|2970.3|2974.5|2968.5|32
1715791800000|2024-05-15 16:50:00|2975.8|2969.8|2975.5|2969.5|2976.3|2970.3|2973.3|2967.3|55
1715792100000|2024-05-15 16:55:00|2975.6|2969.6|2975.4|2969.4|2976.6|2970.6|2974.9|2968.9|62
1715792400000|2024-05-15 17:00:00|2975.6|2969.6|2977.4|2971.4|2977.6|2971.6|2975.6|2969.6|51
1715792700000|2024-05-15 17:05:00|2977.6|2971.6|2979.4|2973.4|2980.4|2974.4|2977.6|2971.6|31
1715793000000|2024-05-15 17:10:00|2979.6|2973.6|2979.6|2973.6|2980.1|2974.1|2979.4|2973.4|9
1715793300000|2024-05-15 17:15:00|2979.9|2973.9|2980.4|2974.4|2981.4|2975.4|2979.6|2973.6|15
1715793600000|2024-05-15 17:20:00|2980.6|2974.6|2980.4|2974.4|2982.4|2976.4|2980.4|2974.4|10
1715793900000|2024-05-15 17:25:00|2980.1|2974.1|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|4
1715794200000|2024-05-15 17:30:00|2980.1|2974.1|2982.9|2976.9|2983|2977|2980.1|2974.1|17
1715794500000|2024-05-15 17:35:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2981.9|2975.9|24
1715794800000|2024-05-15 17:40:00|2983.1|2977.1|2980.4|2974.4|2983.9|2977.9|2980.4|2974.4|9
1715795100000|2024-05-15 17:45:00|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|2
1715795400000|2024-05-15 17:50:00|2980.1|2974.1|2980.1|2974.1|2982.9|2976.9|2976.9|2970.9|41
1715795700000|2024-05-15 17:55:00|2980.4|2974.4|2988.8|2970|2989.3|2974.6|2980.4|2968.3|8
1715817600000|2024-05-16 00:00:00|2988|2982|2987.8|2981.8|2988.5|2982.5|2984.3|2978.3|35
1715817900000|2024-05-16 00:05:00|2988|2982|2986|2980|2988.5|2982.5|2985.5|2979.5|35
1715818200000|2024-05-16 00:10:00|2985.8|2979.8|2986.8|2980.8|2988|2982|2985|2979|27
1715818500000|2024-05-16 00:15:00|2986.5|2980.5|2988.8|2982.8|2988.8|2982.8|2986.3|2980.3|25
1715818800000|2024-05-16 00:20:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2987.3|2981.3|26
1715819100000|2024-05-16 00:25:00|2988|2982|2988.8|2982.8|2989|2983|2987.8|2981.8|25
1715819400000|2024-05-16 00:30:00|2989|2983|2993|2987|2993.3|2987.3|2989|2983|44
1715819700000|2024-05-16 00:35:00|2993.3|2987.3|2994|2988|2994|2988|2991|2985|31
1715820000000|2024-05-16 00:40:00|2994.3|2988.3|2991.3|2985.3|2995|2989|2991.3|2985.3|22
1715820300000|2024-05-16 00:45:00|2991.5|2985.5|2993.5|2987.5|2995.3|2989.3|2991.5|2985.5|32
1715820600000|2024-05-16 00:50:00|2993.8|2987.8|2995|2989|2995.5|2989.5|2993|2987|53
1715820900000|2024-05-16 00:55:00|2995.3|2989.3|2995.8|2989.8|2996.3|2990.3|2993.8|2987.8|61
1715821200000|2024-05-16 01:00:00|2995.5|2989.5|2996|2990|2998.8|2992.8|2992.3|2986.3|271
1715821500000|2024-05-16 01:05:00|2995.5|2989.5|2991|2985|2996.3|2990.3|2990.8|2984.8|172
1715821800000|2024-05-16 01:10:00|2991.3|2985.3|2994.8|2988.8|2996.3|2990.3|2990.3|2984.3|85
1715822100000|2024-05-16 01:15:00|2995|2989|2998.3|2992.3|3000.5|2994.5|2995|2989|55
1715822400000|2024-05-16 01:20:00|2998.5|2992.5|3000.5|2994.5|3001.5|2995.5|2998.3|2992.3|69
1715822700000|2024-05-16 01:25:00|3000.8|2994.8|2999|2993|3001.3|2995.3|2998.3|2992.3|73
1715823000000|2024-05-16 01:30:00|2998.8|2992.8|3001.5|2995.5|3001.5|2995.5|2997.3|2991.3|93
1715823300000|2024-05-16 01:35:00|3001.8|2995.8|3005|2999|3005.5|2999.5|3001.3|2995.3|113
1715823600000|2024-05-16 01:40:00|3005.3|2999.3|3008|3002|3010.8|3004.8|3003.5|2997.5|95
1715823900000|2024-05-16 01:45:00|3008.3|3002.3|2999.5|2993.5|3008.8|3002.8|2999|2993|85
1715824200000|2024-05-16 01:50:00|2999.3|2993.3|3001.8|2995.8|3003.3|2997.3|2998|2992|99
1715824500000|2024-05-16 01:55:00|3002|2996|2997.5|2991.5|3002.5|2996.5|2997.5|2991.5|101
1715824800000|2024-05-16 02:00:00|2996.8|2990.8|2990.3|2984.3|2996.8|2990.8|2989|2983|137
1715825100000|2024-05-16 02:05:00|2990.5|2984.5|2990|2984|2990.8|2984.8|2985|2979|155
1715825400000|2024-05-16 02:10:00|2990.3|2984.3|2992.3|2986.3|2992.3|2986.3|2989.3|2983.3|71
1715825700000|2024-05-16 02:15:00|2992|2986|2990.5|2984.5|2992.3|2986.3|2988.8|2982.8|52
1715826000000|2024-05-16 02:20:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2988.5|2982.5|24
1715826300000|2024-05-16 02:25:00|2991|2985|2990|2984|2991.8|2985.8|2988.5|2982.5|36
1715826600000|2024-05-16 02:30:00|2990.3|2984.3|2992|2986|2992.5|2986.5|2990|2984|156
1715826900000|2024-05-16 02:35:00|2991.8|2985.8|2995|2989|2995|2989|2991|2985|107
1715827200000|2024-05-16 02:40:00|2995.3|2989.3|2990.8|2984.8|2995.8|2989.8|2990.3|2984.3|74
1715827500000|2024-05-16 02:45:00|2991.3|2985.3|2994.3|2988.3|2994.5|2988.5|2990.3|2984.3|62
1715827800000|2024-05-16 02:50:00|2994.5|2988.5|2998.3|2992.3|2999.8|2993.8|2994.3|2988.3|58
1715828100000|2024-05-16 02:55:00|2998.5|2992.5|2998.3|2992.3|2999.3|2993.3|2996.8|2990.8|100
1715828400000|2024-05-16 03:00:00|2998.5|2992.5|2995.3|2989.3|2998.5|2992.5|2994|2988|171
1715828700000|2024-05-16 03:05:00|2995|2989|2999|2993|2999|2993|2994|2988|87
1715829000000|2024-05-16 03:10:00|2998.8|2992.8|3000.3|2994.3|3001.3|2995.3|2998.8|2992.8|57
1715829300000|2024-05-16 03:15:00|3000|2994|3005.5|2999.5|3005.5|2999.5|2999.8|2993.8|57
1715829600000|2024-05-16 03:20:00|3005.3|2999.3|3009.3|3003.3|3009.5|3003.5|3004.8|2998.8|78
1715829900000|2024-05-16 03:25:00|3009|3003|3005.5|2999.5|3009|3003|3005.3|2999.3|44
1715830200000|2024-05-16 03:30:00|3005.3|2999.3|3007|3001|3007|3001|3004|2998|66
1715830500000|2024-05-16 03:35:00|3006.8|3000.8|3008.3|3002.3|3009.5|3003.5|3006.5|3000.5|62
1715830800000|2024-05-16 03:40:00|3008|3002|3005.8|2999.8|3008|3002|3004.5|2998.5|46
1715831100000|2024-05-16 03:45:00|3005.5|2999.5|3005|2999|3005.5|2999.5|3003.5|2997.5|29
1715831400000|2024-05-16 03:50:00|3004.5|2998.5|3007|3001|3007|3001|3004.5|2998.5|29
1715831700000|2024-05-16 03:55:00|3006.8|3000.8|3005|2999|3006.8|3000.8|3002.8|2996.8|36
1715832000000|2024-05-16 04:00:00|3004.8|2998.8|3005|2999|3005.8|2999.8|3004|2998|39
1715832300000|2024-05-16 04:05:00|3004.8|2998.8|3005|2999|3005.3|2999.3|3003.5|2997.5|22
1715832600000|2024-05-16 04:10:00|3005.3|2999.3|3004.5|2998.5|3005.8|2999.8|3004.5|2998.5|17
1715832900000|2024-05-16 04:15:00|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|10
1715833200000|2024-05-16 04:20:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|7
1715833500000|2024-05-16 04:25:00|3006.3|3000.3|3009.3|3003.3|3009.3|3003.3|3006|3000|24
1715833800000|2024-05-16 04:30:00|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009|3003|14
1715834100000|2024-05-16 04:35:00|3009|3003|3007|3001|3009|3003|3006|3000|24
1715834400000|2024-05-16 04:40:00|3007.3|3001.3|3005.8|2999.8|3007.5|3001.5|3005.8|2999.8|23
1715834700000|2024-05-16 04:45:00|3006|3000|3005.8|2999.8|3006.8|3000.8|3005.3|2999.3|22
1715835000000|2024-05-16 04:50:00|3006|3000|3007.3|3001.3|3007.5|3001.5|3006|3000|12
1715835300000|2024-05-16 04:55:00|3007|3001|3006|3000|3007|3001|3006|3000|9
1715835600000|2024-05-16 05:00:00|3006.3|3000.3|3003.8|2997.8|3006.8|3000.8|3003.5|2997.5|21
1715835900000|2024-05-16 05:05:00|3003.5|2997.5|3003.3|2997.3|3004.5|2998.5|3003.3|2997.3|18
1715836200000|2024-05-16 05:10:00|3003|2997|3001.5|2995.5|3003|2997|3001|2995|22
1715836500000|2024-05-16 05:15:00|3001.8|2995.8|3005|2999|3005.3|2999.3|3001.8|2995.8|40
1715836800000|2024-05-16 05:20:00|3004.8|2998.8|3006.5|3000.5|3006.5|3000.5|3002.3|2996.3|40
1715837100000|2024-05-16 05:25:00|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3003.5|2997.5|25
1715837400000|2024-05-16 05:30:00|3006.5|3000.5|3003|2997|3008.5|3002.5|3001|2995|104
1715837700000|2024-05-16 05:35:00|3003.3|2997.3|3004|2998|3007|3001|3001.5|2995.5|63
1715838000000|2024-05-16 05:40:00|3003.8|2997.8|3005|2999|3005|2999|3001.8|2995.8|60
1715838300000|2024-05-16 05:45:00|3005.3|2999.3|3000|2994|3006.3|3000.3|2999.8|2993.8|91
1715838600000|2024-05-16 05:50:00|3000.3|2994.3|3002|2996|3002.3|2996.3|2996.8|2990.8|84
1715838900000|2024-05-16 05:55:00|3002.3|2996.3|2999.3|2993.3|3002.5|2996.5|2998.8|2992.8|62
1715839200000|2024-05-16 06:00:00|2999.5|2993.5|2997|2991|2999.8|2993.8|2995.5|2989.5|99
1715839500000|2024-05-16 06:05:00|2996.8|2990.8|3000.5|2994.5|3001|2995|2995.8|2989.8|67
1715839800000|2024-05-16 06:10:00|3000.3|2994.3|2996.3|2990.3|3000.3|2994.3|2994.8|2988.8|93
1715840100000|2024-05-16 06:15:00|2996|2990|2993.3|2987.3|2996|2990|2992.5|2986.5|69
1715840400000|2024-05-16 06:20:00|2993.5|2987.5|2981.3|2975.3|2994|2988|2976|2970|204
1715840700000|2024-05-16 06:25:00|2981|2975|2974.3|2968.3|2981|2975|2971.5|2965.5|116
1715841000000|2024-05-16 06:30:00|2974|2968|2974|2968|2978.3|2972.3|2973.5|2967.5|84
1715841300000|2024-05-16 06:35:00|2973.8|2967.8|2975.3|2969.3|2976.8|2970.8|2968.3|2962.3|97
1715841600000|2024-05-16 06:40:00|2974.8|2968.8|2978.3|2972.3|2978.3|2972.3|2972|2966|118
1715841900000|2024-05-16 06:45:00|2978.5|2972.5|2977.5|2971.5|2979.8|2973.8|2976.3|2970.3|102
1715842200000|2024-05-16 06:50:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2974|2968|102
1715842500000|2024-05-16 06:55:00|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2973|2967|66
1715842800000|2024-05-16 07:00:00|2976.3|2970.3|2987.3|2981.3|2987.5|2981.5|2975.8|2969.8|174
1715843100000|2024-05-16 07:05:00|2987|2981|2981.8|2975.8|2993.3|2987.3|2981.8|2975.8|122
1715843400000|2024-05-16 07:10:00|2982|2976|2990.8|2984.8|2992|2986|2976.3|2970.3|166
1715843700000|2024-05-16 07:15:00|2991|2985|2989.8|2983.8|2992.5|2986.5|2986.3|2980.3|138
1715844000000|2024-05-16 07:20:00|2990|2984|2982.3|2976.3|2991.5|2985.5|2981.5|2975.5|192
1715844300000|2024-05-16 07:25:00|2982.5|2976.5|2984.5|2978.5|2987.5|2981.5|2977.5|2971.5|215
1715844600000|2024-05-16 07:30:00|2983|2977|2979|2973|2984|2978|2976|2970|163
1715844900000|2024-05-16 07:35:00|2978.8|2972.8|2977|2971|2979.8|2973.8|2975|2969|162
1715845200000|2024-05-16 07:40:00|2977.3|2971.3|2978.8|2972.8|2981.5|2975.5|2975.8|2969.8|137
1715845500000|2024-05-16 07:45:00|2978.5|2972.5|2976.8|2970.8|2980.3|2974.3|2975.5|2969.5|87
1715845800000|2024-05-16 07:50:00|2976.3|2970.3|2981.3|2975.3|2982.5|2976.5|2973|2967|157
1715846100000|2024-05-16 07:55:00|2981|2975|2979.8|2973.8|2984.3|2978.3|2977|2971|120
1715846400000|2024-05-16 08:00:00|2979.5|2973.5|2971|2965|2982.5|2976.5|2971|2965|141
1715846700000|2024-05-16 08:05:00|2971.3|2965.3|2970.5|2964.5|2976.5|2970.5|2970.5|2964.5|97
1715847000000|2024-05-16 08:10:00|2970.8|2964.8|2973|2967|2973|2967|2966.3|2960.3|71
1715847300000|2024-05-16 08:15:00|2972.8|2966.8|2968.3|2962.3|2972.8|2966.8|2966.3|2960.3|84
1715847600000|2024-05-16 08:20:00|2968.5|2962.5|2970.3|2964.3|2970.5|2964.5|2967|2961|67
1715847900000|2024-05-16 08:25:00|2970.5|2964.5|2968.8|2962.8|2973.3|2967.3|2967.8|2961.8|84
1715848200000|2024-05-16 08:30:00|2968.5|2962.5|2970.8|2964.8|2972.5|2966.5|2968.3|2962.3|108
1715848500000|2024-05-16 08:35:00|2971|2965|2970.5|2964.5|2973|2967|2968.8|2962.8|49
1715848800000|2024-05-16 08:40:00|2970.8|2964.8|2969.5|2963.5|2973.3|2967.3|2967.3|2961.3|68
1715849100000|2024-05-16 08:45:00|2969.8|2963.8|2970.8|2964.8|2971.8|2965.8|2967|2961|82
1715849400000|2024-05-16 08:50:00|2971|2965|2967.8|2961.8|2972.8|2966.8|2967.5|2961.5|71
1715849700000|2024-05-16 08:55:00|2967.5|2961.5|2967|2961|2967.8|2961.8|2965.3|2959.3|70
1715850000000|2024-05-16 09:00:00|2967.3|2961.3|2968|2962|2972|2966|2965.8|2959.8|138
1715850300000|2024-05-16 09:05:00|2967.8|2961.8|2972|2966|2972.3|2966.3|2965.8|2959.8|119
1715850600000|2024-05-16 09:10:00|2971.8|2965.8|2979.3|2973.3|2980.5|2974.5|2970|2964|124
1715850900000|2024-05-16 09:15:00|2979.5|2973.5|2981.3|2975.3|2982.8|2976.8|2977.5|2971.5|97
1715851200000|2024-05-16 09:20:00|2981.8|2975.8|2973.5|2967.5|2981.8|2975.8|2973.3|2967.3|89
1715851500000|2024-05-16 09:25:00|2973.3|2967.3|2973|2967|2974.3|2968.3|2970.5|2964.5|72
1715851800000|2024-05-16 09:30:00|2973.3|2967.3|2972|2966|2975.5|2969.5|2972|2966|55
1715852100000|2024-05-16 09:35:00|2972.3|2966.3|2977.5|2971.5|2978|2972|2972|2966|61
1715852400000|2024-05-16 09:40:00|2977.3|2971.3|2975|2969|2977.8|2971.8|2974.5|2968.5|58
1715852700000|2024-05-16 09:45:00|2975.8|2969.8|2977.5|2971.5|2979.5|2973.5|2975.3|2969.3|48
1715853000000|2024-05-16 09:50:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2973|2967|70
1715853300000|2024-05-16 09:55:00|2977.8|2971.8|2977.8|2971.8|2979.8|2973.8|2977.3|2971.3|62
1715853600000|2024-05-16 10:00:00|2977.5|2971.5|2978.3|2972.3|2978.5|2972.5|2976.5|2970.5|45
1715853900000|2024-05-16 10:05:00|2978.5|2972.5|2979|2973|2983.3|2977.3|2977.5|2971.5|64
1715854200000|2024-05-16 10:10:00|2978.5|2972.5|2979.8|2973.8|2981.3|2975.3|2978.3|2972.3|40
1715854500000|2024-05-16 10:15:00|2980|2974|2978|2972|2980|2974|2976.8|2970.8|43
1715854800000|2024-05-16 10:20:00|2977.8|2971.8|2979.8|2973.8|2981.8|2975.8|2977.3|2971.3|34
1715855100000|2024-05-16 10:25:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1715855400000|2024-05-16 10:30:00|2981|2975|2980.5|2974.5|2981|2975|2978|2972|55
1715855700000|2024-05-16 10:35:00|2980.3|2974.3|2980|2974|2981.8|2975.8|2978.5|2972.5|56
1715856000000|2024-05-16 10:40:00|2980.3|2974.3|2978.5|2972.5|2980.3|2974.3|2977|2971|35
1715856300000|2024-05-16 10:45:00|2978.8|2972.8|2984.3|2978.3|2984.3|2978.3|2978.8|2972.8|44
1715856600000|2024-05-16 10:50:00|2984|2978|2983.5|2977.5|2985|2979|2982.3|2976.3|53
1715856900000|2024-05-16 10:55:00|2983.8|2977.8|2979|2973|2984.3|2978.3|2978.8|2972.8|40
1715857200000|2024-05-16 11:00:00|2978.8|2972.8|2980.3|2974.3|2980.8|2974.8|2977.8|2971.8|47
1715857500000|2024-05-16 11:05:00|2980|2974|2986.5|2980.5|2986.8|2980.8|2980|2974|65
1715857800000|2024-05-16 11:10:00|2986.3|2980.3|2984.5|2978.5|2986.3|2980.3|2982.3|2976.3|49
1715858100000|2024-05-16 11:15:00|2984.3|2978.3|2981|2975|2984.3|2978.3|2980|2974|65
1715858400000|2024-05-16 11:20:00|2981.3|2975.3|2980|2974|2981.8|2975.8|2978|2972|51
1715858700000|2024-05-16 11:25:00|2979.8|2973.8|2980.8|2974.8|2980.8|2974.8|2977.8|2971.8|32
1715859000000|2024-05-16 11:30:00|2980.5|2974.5|2979.8|2973.8|2982.3|2976.3|2978.8|2972.8|82
1715859300000|2024-05-16 11:35:00|2980|2974|2974.8|2968.8|2980.8|2974.8|2974.8|2968.8|87
1715859600000|2024-05-16 11:40:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2972|2966|44
1715859900000|2024-05-16 11:45:00|2976|2970|2974.5|2968.5|2978.8|2972.8|2973.3|2967.3|65
1715860200000|2024-05-16 11:50:00|2974.4|2968.4|2983|2977|2983.5|2977.5|2973|2967|122
1715860500000|2024-05-16 11:55:00|2982.8|2976.8|2982.5|2976.5|2985.5|2979.5|2979.3|2973.3|117
1715860800000|2024-05-16 12:00:00|2982.3|2976.3|2976.3|2970.3|2982.3|2976.3|2975.5|2969.5|93
1715861100000|2024-05-16 12:05:00|2976|2970|2974.8|2968.8|2976|2970|2970.5|2964.5|71
1715861400000|2024-05-16 12:10:00|2975.5|2969.5|2976.1|2970.1|2977|2971|2972.5|2966.5|94
1715861700000|2024-05-16 12:15:00|2975.9|2969.9|2972.5|2966.5|2976.3|2970.3|2971.5|2965.5|83
1715862000000|2024-05-16 12:20:00|2972.3|2966.3|2971.3|2965.3|2975|2969|2970.3|2964.3|82
1715862300000|2024-05-16 12:25:00|2971.5|2965.5|2970.6|2964.6|2973|2967|2970.4|2964.4|55
1715862600000|2024-05-16 12:30:00|2970.8|2964.8|2966.8|2960.8|2974.5|2968.5|2965.3|2959.3|127
1715862900000|2024-05-16 12:35:00|2967.1|2961.1|2959.3|2953.3|2968|2962|2957.5|2951.5|103
1715863200000|2024-05-16 12:40:00|2959|2953|2965|2959|2966.3|2960.3|2958.5|2952.5|95
1715863500000|2024-05-16 12:45:00|2964.8|2958.8|2963|2957|2968|2962|2962.3|2956.3|86
1715863800000|2024-05-16 12:50:00|2963.3|2957.3|2969.8|2963.8|2969.8|2963.8|2963.3|2957.3|89
1715864100000|2024-05-16 12:55:00|2969.5|2963.5|2962|2956|2969.5|2963.5|2959.9|2953.9|109
1715864400000|2024-05-16 13:00:00|2961.8|2955.8|2960.5|2954.5|2966.6|2960.6|2958|2952|234
1715864700000|2024-05-16 13:05:00|2960.1|2954.1|2949.8|2943.8|2960.1|2954.1|2949.5|2943.5|151
1715865000000|2024-05-16 13:10:00|2949.5|2943.5|2952.3|2946.3|2955.5|2949.5|2949.4|2943.4|162
1715865300000|2024-05-16 13:15:00|2952|2946|2951.5|2945.5|2958.3|2952.3|2950.3|2944.3|188
1715865600000|2024-05-16 13:20:00|2951.4|2945.4|2953.4|2947.4|2955.8|2949.8|2950.4|2944.4|207
1715865900000|2024-05-16 13:25:00|2953.1|2947.1|2957.5|2951.5|2958.6|2952.6|2950.5|2944.5|211
1715866200000|2024-05-16 13:30:00|2957.3|2951.3|2950.8|2944.8|2958.5|2952.5|2949.3|2943.3|254
1715866500000|2024-05-16 13:35:00|2951|2945|2946.8|2940.8|2952|2946|2945.5|2939.5|209
1715866800000|2024-05-16 13:40:00|2947|2941|2948.5|2942.5|2952|2946|2946.3|2940.3|120
1715867100000|2024-05-16 13:45:00|2949|2943|2950.3|2944.3|2952|2946|2947.8|2941.8|167
1715867400000|2024-05-16 13:50:00|2950|2944|2952|2946|2952.5|2946.5|2948.3|2942.3|107
1715867700000|2024-05-16 13:55:00|2951.8|2945.8|2951.8|2945.8|2952.8|2946.8|2947.3|2941.3|111
1715868000000|2024-05-16 14:00:00|2951.5|2945.5|2951|2945|2952|2946|2947.9|2941.9|96
1715868300000|2024-05-16 14:05:00|2950.8|2944.8|2948.5|2942.5|2950.8|2944.8|2944.1|2938.1|115
1715868600000|2024-05-16 14:10:00|2948.8|2942.8|2949|2943|2949.8|2943.8|2946.6|2940.6|81
1715868900000|2024-05-16 14:15:00|2949.3|2943.3|2950.8|2944.8|2952.8|2946.8|2948.5|2942.5|110
1715869200000|2024-05-16 14:20:00|2950.5|2944.5|2954|2948|2955.3|2949.3|2949.8|2943.8|139
1715869500000|2024-05-16 14:25:00|2953.8|2947.8|2956.3|2950.3|2958.3|2952.3|2953|2947|78
1715869800000|2024-05-16 14:30:00|2956|2950|2954.6|2948.6|2958.3|2952.3|2954.3|2948.3|112
1715870100000|2024-05-16 14:35:00|2954.8|2948.8|2953.8|2947.8|2958.4|2952.4|2951.1|2945.1|147
1715870400000|2024-05-16 14:40:00|2953.5|2947.5|2956.3|2950.3|2956.8|2950.8|2952|2946|130
1715870700000|2024-05-16 14:45:00|2956.5|2950.5|2952.8|2946.8|2957.8|2951.8|2951.5|2945.5|93
1715871000000|2024-05-16 14:50:00|2952.5|2946.5|2949.8|2943.8|2954.8|2948.8|2949.5|2943.5|104
1715871300000|2024-05-16 14:55:00|2949.9|2943.9|2951|2945|2954.3|2948.3|2949.5|2943.5|71
1715871600000|2024-05-16 15:00:00|2951.4|2945.4|2959|2953|2960.3|2954.3|2951.4|2945.4|78
1715871900000|2024-05-16 15:05:00|2959.3|2953.3|2957.5|2951.5|2959.3|2953.3|2954.5|2948.5|55
1715872200000|2024-05-16 15:10:00|2957.8|2951.8|2959.8|2953.8|2960.3|2954.3|2956.5|2950.5|59
1715872500000|2024-05-16 15:15:00|2960|2954|2957|2951|2960.8|2954.8|2953.9|2947.9|64
1715872800000|2024-05-16 15:20:00|2957.3|2951.3|2953.5|2947.5|2958.5|2952.5|2953.5|2947.5|60
1715873100000|2024-05-16 15:25:00|2953.8|2947.8|2947.3|2941.3|2954.3|2948.3|2944.8|2938.8|120
1715873400000|2024-05-16 15:30:00|2946.6|2940.6|2951.8|2945.8|2952.5|2946.5|2944.6|2938.6|136
1715873700000|2024-05-16 15:35:00|2951.9|2945.9|2963.4|2957.4|2967|2961|2951.9|2945.9|211
1715874000000|2024-05-16 15:40:00|2963.3|2957.3|2963.5|2957.5|2965|2959|2961|2955|59
1715874300000|2024-05-16 15:45:00|2963.8|2957.8|2965.5|2959.5|2966|2960|2962|2956|64
1715874600000|2024-05-16 15:50:00|2965.4|2959.4|2965.3|2959.3|2966.5|2960.5|2963.8|2957.8|61
1715874900000|2024-05-16 15:55:00|2965.5|2959.5|2967|2961|2967.6|2961.6|2965.5|2959.5|43
1715875200000|2024-05-16 16:00:00|2967.1|2961.1|2966.9|2960.9|2967.6|2961.6|2965|2959|38
1715875500000|2024-05-16 16:05:00|2966.6|2960.6|2965.5|2959.5|2966.6|2960.6|2965.3|2959.3|15
1715875800000|2024-05-16 16:10:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2964.9|2958.9|11
1715876100000|2024-05-16 16:15:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|19
1715876400000|2024-05-16 16:20:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|37
1715876700000|2024-05-16 16:25:00|2966.6|2960.6|2967|2961|2967.4|2961.4|2965.8|2959.8|23
1715877000000|2024-05-16 16:30:00|2966.8|2960.8|2968|2962|2969|2963|2965.3|2959.3|42
1715877300000|2024-05-16 16:35:00|2967.8|2961.8|2968.3|2962.3|2968.6|2962.6|2967|2961|43
1715877600000|2024-05-16 16:40:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.3|2961.3|27
1715877900000|2024-05-16 16:45:00|2968|2962|2967.8|2961.8|2969.3|2963.3|2967.5|2961.5|21
1715878200000|2024-05-16 16:50:00|2967.5|2961.5|2970|2964|2970.5|2964.5|2967.5|2961.5|30
1715878500000|2024-05-16 16:55:00|2969.9|2963.9|2968.3|2962.3|2969.9|2963.9|2966.9|2960.9|28
1715878800000|2024-05-16 17:00:00|2968|2962|2968.4|2962.4|2968.4|2962.4|2968|2962|3
1715879100000|2024-05-16 17:05:00|2968.9|2962.9|2968.5|2962.5|2969|2963|2968|2962|8
1715879400000|2024-05-16 17:10:00|2968.3|2962.3|2967.9|2961.9|2968.5|2962.5|2967.9|2961.9|7
1715879700000|2024-05-16 17:15:00|2967.6|2961.6|2966.6|2960.6|2968|2962|2966.3|2960.3|15
1715880000000|2024-05-16 17:20:00|2966.9|2960.9|2966.9|2960.9|2967.5|2961.5|2965.8|2959.8|27
1715880300000|2024-05-16 17:25:00|2966.4|2960.4|2966.6|2960.6|2967|2961|2966.4|2960.4|4
1715880600000|2024-05-16 17:30:00|2966.8|2960.8|2967.8|2961.8|2968.1|2962.1|2966.5|2960.5|20
1715880900000|2024-05-16 17:35:00|2967.5|2961.5|2964.9|2958.9|2967.5|2961.5|2964.6|2958.6|19
1715881200000|2024-05-16 17:40:00|2964.6|2958.6|2964.5|2958.5|2964.9|2958.9|2964.3|2958.3|16
1715881500000|2024-05-16 17:45:00|2964.8|2958.8|2963.9|2957.9|2964.8|2958.8|2963.9|2957.9|5
1715881800000|2024-05-16 17:50:00|2964.1|2958.1|2965.3|2959.3|2966.1|2960.1|2964.1|2958.1|21
1715882100000|2024-05-16 17:55:00|2965.4|2959.4|2971.8|2953|2972.3|2959.5|2965.4|2953|5
1715904000000|2024-05-17 00:00:00|2962.8|2956.8|2964.4|2958.4|2964.4|2958.4|2962.4|2956.4|10
1715904300000|2024-05-17 00:05:00|2964.1|2958.1|2959.1|2953.1|2964.1|2958.1|2957.4|2951.4|42
1715904600000|2024-05-17 00:10:00|2959.4|2953.4|2961.6|2955.6|2961.6|2955.6|2959.4|2953.4|14
1715904900000|2024-05-17 00:15:00|2962.1|2956.1|2968.6|2962.6|2968.6|2962.6|2961.4|2955.4|26
1715905200000|2024-05-17 00:20:00|2968.4|2962.4|2981.1|2975.1|2981.1|2975.1|2965.9|2959.9|94
1715905500000|2024-05-17 00:25:00|2980.6|2974.6|2980.4|2974.4|2982.9|2976.9|2979.4|2973.4|46
1715905800000|2024-05-17 00:30:00|2980.6|2974.6|2981.4|2975.4|2981.4|2975.4|2979.1|2973.1|22
1715906100000|2024-05-17 00:35:00|2981.6|2975.6|2980.1|2974.1|2981.6|2975.6|2980.1|2974.1|6
1715906400000|2024-05-17 00:40:00|2980.4|2974.4|2980.6|2974.6|2981.6|2975.6|2980.4|2974.4|14
1715906700000|2024-05-17 00:45:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|2
1715907000000|2024-05-17 00:50:00|2980.4|2974.4|2977.9|2971.9|2980.4|2974.4|2976.9|2970.9|61
1715907300000|2024-05-17 00:55:00|2978.1|2972.1|2977.1|2971.1|2978.9|2972.9|2976.9|2970.9|27
1715907600000|2024-05-17 01:00:00|2977.6|2971.6|2973.6|2967.6|2978.4|2972.4|2973.6|2967.6|182
1715907900000|2024-05-17 01:05:00|2974.1|2968.1|2976.1|2970.1|2977.4|2971.4|2971.4|2965.4|160
1715908200000|2024-05-17 01:10:00|2975.9|2969.9|2976.9|2970.9|2978.1|2972.1|2973.1|2967.1|149
1715908500000|2024-05-17 01:15:00|2977.1|2971.1|2970.4|2964.4|2977.6|2971.6|2970.4|2964.4|166
1715908800000|2024-05-17 01:20:00|2969.9|2963.9|2966.4|2960.4|2971.6|2965.6|2966.1|2960.1|136
1715909100000|2024-05-17 01:25:00|2966.9|2960.9|2960.6|2954.6|2967.1|2961.1|2959.1|2953.1|132
1715909400000|2024-05-17 01:30:00|2960.9|2954.9|2964.1|2958.1|2966.1|2960.1|2958.4|2952.4|179
1715909700000|2024-05-17 01:35:00|2964.4|2958.4|2970.1|2964.1|2970.4|2964.4|2964.4|2958.4|126
1715910000000|2024-05-17 01:40:00|2970.4|2964.4|2970.9|2964.9|2971.9|2965.9|2968.6|2962.6|69
1715910300000|2024-05-17 01:45:00|2971.1|2965.1|2974.6|2968.6|2976.1|2970.1|2970.9|2964.9|103
1715910600000|2024-05-17 01:50:00|2974.4|2968.4|2975.9|2969.9|2976.6|2970.6|2972.1|2966.1|82
1715910900000|2024-05-17 01:55:00|2975.4|2969.4|2974.1|2968.1|2976.4|2970.4|2973.1|2967.1|86
1715911200000|2024-05-17 02:00:00|2974.4|2968.4|2965.1|2959.1|2975.6|2969.6|2965.1|2959.1|103
1715911500000|2024-05-17 02:05:00|2964.9|2958.9|2966.6|2960.6|2966.9|2960.9|2964.1|2958.1|105
1715911800000|2024-05-17 02:10:00|2966.4|2960.4|2968.4|2962.4|2969.1|2963.1|2964.6|2958.6|107
1715912100000|2024-05-17 02:15:00|2967.4|2961.4|2969.9|2963.9|2970.1|2964.1|2967.4|2961.4|21
1715912400000|2024-05-17 02:20:00|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.6|2963.6|13
1715912700000|2024-05-17 02:25:00|2970.1|2964.1|2970.4|2964.4|2971.1|2965.1|2970.1|2964.1|8
1715913000000|2024-05-17 02:30:00|2970.6|2964.6|2968.9|2962.9|2972.1|2966.1|2968.9|2962.9|51
1715913300000|2024-05-17 02:35:00|2969.1|2963.1|2974.4|2968.4|2975.4|2969.4|2966.4|2960.4|94
1715913600000|2024-05-17 02:40:00|2974.6|2968.6|2973.6|2967.6|2975.6|2969.6|2972.6|2966.6|100
1715913900000|2024-05-17 02:45:00|2973.4|2967.4|2975.6|2969.6|2978.4|2972.4|2972.1|2966.1|95
1715914200000|2024-05-17 02:50:00|2975.9|2969.9|2973.4|2967.4|2978.4|2972.4|2972.4|2966.4|102
1715914500000|2024-05-17 02:55:00|2972.9|2966.9|2977.9|2971.9|2978.6|2972.6|2972.6|2966.6|90
1715914800000|2024-05-17 03:00:00|2978.1|2972.1|2980.6|2974.6|2980.6|2974.6|2977.9|2971.9|93
1715915100000|2024-05-17 03:05:00|2980.1|2974.1|2980.9|2974.9|2981.6|2975.6|2977.4|2971.4|70
1715915400000|2024-05-17 03:10:00|2981.4|2975.4|2979.9|2973.9|2981.9|2975.9|2979.1|2973.1|47
1715915700000|2024-05-17 03:15:00|2980.1|2974.1|2978.1|2972.1|2981.4|2975.4|2977.6|2971.6|49
1715916000000|2024-05-17 03:20:00|2977.6|2971.6|2976.1|2970.1|2978.4|2972.4|2974.6|2968.6|51
1715916300000|2024-05-17 03:25:00|2975.9|2969.9|2978.1|2972.1|2979.6|2973.6|2975.6|2969.6|67
1715916600000|2024-05-17 03:30:00|2977.9|2971.9|2979.1|2973.1|2979.1|2973.1|2977.4|2971.4|32
1715916900000|2024-05-17 03:35:00|2979.4|2973.4|2977.4|2971.4|2979.4|2973.4|2977.4|2971.4|38
1715917200000|2024-05-17 03:40:00|2977.9|2971.9|2976.1|2970.1|2977.9|2971.9|2975.9|2969.9|10
1715917500000|2024-05-17 03:45:00|2975.9|2969.9|2975.4|2969.4|2976.6|2970.6|2975.4|2969.4|23
1715917800000|2024-05-17 03:50:00|2975.1|2969.1|2973.6|2967.6|2975.1|2969.1|2973.6|2967.6|23
1715918100000|2024-05-17 03:55:00|2974.1|2968.1|2973.6|2967.6|2974.6|2968.6|2973.6|2967.6|14
1715918400000|2024-05-17 04:00:00|2973.4|2967.4|2972.6|2966.6|2973.9|2967.9|2972.6|2966.6|16
1715918700000|2024-05-17 04:05:00|2972.9|2966.9|2971.1|2965.1|2973.4|2967.4|2971.1|2965.1|29
1715919000000|2024-05-17 04:10:00|2970.9|2964.9|2971.4|2965.4|2971.9|2965.9|2970.9|2964.9|13
1715919300000|2024-05-17 04:15:00|2971.1|2965.1|2969.9|2963.9|2971.1|2965.1|2969.9|2963.9|14
1715919600000|2024-05-17 04:20:00|2970.1|2964.1|2971.6|2965.6|2972.1|2966.1|2970.1|2964.1|9
1715919900000|2024-05-17 04:25:00|2971.9|2965.9|2971.4|2965.4|2972.1|2966.1|2971.4|2965.4|5
1715920200000|2024-05-17 04:30:00|2971.1|2965.1|2970.1|2964.1|2971.4|2965.4|2970.1|2964.1|8
1715920500000|2024-05-17 04:35:00|2970.4|2964.4|2969.4|2963.4|2970.9|2964.9|2969.4|2963.4|17
1715920800000|2024-05-17 04:40:00|2969.9|2963.9|2969.1|2963.1|2970.1|2964.1|2969.1|2963.1|13
1715921100000|2024-05-17 04:45:00|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.1|2963.1|6
1715921400000|2024-05-17 04:50:00|2970.6|2964.6|2970.4|2964.4|2971.4|2965.4|2970.4|2964.4|10
1715921700000|2024-05-17 04:55:00|2970.6|2964.6|2971.4|2965.4|2971.4|2965.4|2970.4|2964.4|6
1715922000000|2024-05-17 05:00:00|2971.1|2965.1|2971.9|2965.9|2972.6|2966.6|2969.4|2963.4|33
1715922300000|2024-05-17 05:05:00|2972.1|2966.1|2971.4|2965.4|2972.6|2966.6|2971.1|2965.1|41
1715922600000|2024-05-17 05:10:00|2971.6|2965.6|2972.1|2966.1|2972.9|2966.9|2970.6|2964.6|34
1715922900000|2024-05-17 05:15:00|2971.9|2965.9|2975.4|2969.4|2975.9|2969.9|2971.6|2965.6|29
1715923200000|2024-05-17 05:20:00|2975.1|2969.1|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|14
1715923500000|2024-05-17 05:25:00|2975.4|2969.4|2976.4|2970.4|2978.4|2972.4|2975.4|2969.4|32
1715923800000|2024-05-17 05:30:00|2976.6|2970.6|2983.6|2977.6|2986.6|2980.6|2976.6|2970.6|128
1715924100000|2024-05-17 05:35:00|2983.9|2977.9|2984.9|2978.9|2986.9|2980.9|2982.1|2976.1|89
1715924400000|2024-05-17 05:40:00|2985.1|2979.1|2981.9|2975.9|2986.1|2980.1|2981.9|2975.9|60
1715924700000|2024-05-17 05:45:00|2982.1|2976.1|2985.6|2979.6|2987.4|2981.4|2981.9|2975.9|89
1715925000000|2024-05-17 05:50:00|2986.1|2980.1|2985.6|2979.6|2988.1|2982.1|2982.6|2976.6|98
1715925300000|2024-05-17 05:55:00|2985.4|2979.4|2983.6|2977.6|2986.1|2980.1|2982.9|2976.9|60
1715925600000|2024-05-17 06:00:00|2983.9|2977.9|2988.6|2982.6|2988.9|2982.9|2982.4|2976.4|85
1715925900000|2024-05-17 06:05:00|2988.9|2982.9|2986.1|2980.1|2990.6|2984.6|2986.1|2980.1|118
1715926200000|2024-05-17 06:10:00|2985.9|2979.9|2988.4|2982.4|2989.4|2983.4|2984.9|2978.9|87
1715926500000|2024-05-17 06:15:00|2988.1|2982.1|2989.9|2983.9|2991.4|2985.4|2987.1|2981.1|150
1715926800000|2024-05-17 06:20:00|2989.6|2983.6|2990.4|2984.4|2995.4|2989.4|2987.9|2981.9|169
1715927100000|2024-05-17 06:25:00|2990.1|2984.1|2989.1|2983.1|2990.6|2984.6|2987.4|2981.4|125
1715927400000|2024-05-17 06:30:00|2989.4|2983.4|2987.9|2981.9|2990.9|2984.9|2986.4|2980.4|108
1715927700000|2024-05-17 06:35:00|2988.1|2982.1|2987.6|2981.6|2990.1|2984.1|2987.4|2981.4|90
1715928000000|2024-05-17 06:40:00|2987.9|2981.9|2985.4|2979.4|2987.9|2981.9|2984.4|2978.4|96
1715928300000|2024-05-17 06:45:00|2985.6|2979.6|2987.6|2981.6|2990.4|2984.4|2985.6|2979.6|85
1715928600000|2024-05-17 06:50:00|2988.1|2982.1|2987.1|2981.1|2989.1|2983.1|2985.6|2979.6|90
1715928900000|2024-05-17 06:55:00|2986.9|2980.9|2985.9|2979.9|2987.3|2981.3|2983.6|2977.6|139
1715929200000|2024-05-17 07:00:00|2985.8|2979.8|2985.3|2979.3|2989|2983|2981.8|2975.8|158
1715929500000|2024-05-17 07:05:00|2985.5|2979.5|2984|2978|2989|2983|2983.8|2977.8|112
1715929800000|2024-05-17 07:10:00|2983.8|2977.8|2979.3|2973.3|2984.8|2978.8|2978.8|2972.8|89
1715930100000|2024-05-17 07:15:00|2979|2973|2975.8|2969.8|2981|2975|2975.4|2969.4|75
1715930400000|2024-05-17 07:20:00|2975.5|2969.5|2975.8|2969.8|2979.3|2973.3|2975.5|2969.5|49
1715930700000|2024-05-17 07:25:00|2975.5|2969.5|2977|2971|2979|2973|2975.1|2969.1|50
1715931000000|2024-05-17 07:30:00|2976.8|2970.8|2980.8|2974.8|2984.8|2978.8|2976.8|2970.8|83
1715931300000|2024-05-17 07:35:00|2980.5|2974.5|2977.5|2971.5|2980.5|2974.5|2977.3|2971.3|50
1715931600000|2024-05-17 07:40:00|2977.6|2971.6|2975.8|2969.8|2979.5|2973.5|2975.5|2969.5|47
1715931900000|2024-05-17 07:45:00|2976|2970|2973.1|2967.1|2977.5|2971.5|2972.3|2966.3|59
1715932200000|2024-05-17 07:50:00|2973|2967|2973.5|2967.5|2975.5|2969.5|2972.4|2966.4|66
1715932500000|2024-05-17 07:55:00|2973.3|2967.3|2973.3|2967.3|2977.8|2971.8|2972.8|2966.8|74
1715932800000|2024-05-17 08:00:00|2973.5|2967.5|2965.1|2959.1|2978|2972|2964.4|2958.4|140
1715933100000|2024-05-17 08:05:00|2965.5|2959.5|2962|2956|2970.5|2964.5|2961.5|2955.5|92
1715933400000|2024-05-17 08:10:00|2961.8|2955.8|2968.8|2962.8|2975.4|2969.4|2958.6|2952.6|110
1715933700000|2024-05-17 08:15:00|2969.8|2963.8|2966.3|2960.3|2972.8|2966.8|2966.3|2960.3|71
1715934000000|2024-05-17 08:20:00|2966|2960|2965.6|2959.6|2968.6|2962.6|2964.8|2958.8|75
1715934300000|2024-05-17 08:25:00|2965.3|2959.3|2966|2960|2966.8|2960.8|2961.5|2955.5|96
1715934600000|2024-05-17 08:30:00|2965.9|2959.9|2961.9|2955.9|2968.9|2962.9|2961.5|2955.5|86
1715934900000|2024-05-17 08:35:00|2961.6|2955.6|2962.5|2956.5|2963.3|2957.3|2961.5|2955.5|55
1715935200000|2024-05-17 08:40:00|2962.4|2956.4|2963.8|2957.8|2963.8|2957.8|2960|2954|43
1715935500000|2024-05-17 08:45:00|2964.3|2958.3|2966.5|2960.5|2967.5|2961.5|2964.3|2958.3|49
1715935800000|2024-05-17 08:50:00|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2964|2958|50
1715936100000|2024-05-17 08:55:00|2966|2960|2971.3|2965.3|2972.3|2966.3|2966|2960|59
1715936400000|2024-05-17 09:00:00|2971|2965|2971|2965|2972.8|2966.8|2969.3|2963.3|51
1715936700000|2024-05-17 09:05:00|2971.4|2965.4|2968|2962|2971.4|2965.4|2967|2961|56
1715937000000|2024-05-17 09:10:00|2968.3|2962.3|2967.3|2961.3|2968.8|2962.8|2967.1|2961.1|40
1715937300000|2024-05-17 09:15:00|2966.8|2960.8|2968.6|2962.6|2969.1|2963.1|2966.8|2960.8|44
1715937600000|2024-05-17 09:20:00|2968.5|2962.5|2970|2964|2971.8|2965.8|2968.5|2962.5|45
1715937900000|2024-05-17 09:25:00|2969.8|2963.8|2966.5|2960.5|2970.3|2964.3|2964.5|2958.5|54
1715938200000|2024-05-17 09:30:00|2967.3|2961.3|2970.3|2964.3|2970.5|2964.5|2967.3|2961.3|29
1715938500000|2024-05-17 09:35:00|2970.4|2964.4|2970|2964|2970.9|2964.9|2968.5|2962.5|45
1715938800000|2024-05-17 09:40:00|2971.3|2965.3|2970.8|2964.8|2971.8|2965.8|2969.8|2963.8|49
1715939100000|2024-05-17 09:45:00|2970.5|2964.5|2969.9|2963.9|2970.8|2964.8|2969.8|2963.8|22
1715939400000|2024-05-17 09:50:00|2969.8|2963.8|2970.3|2964.3|2970.8|2964.8|2969.6|2963.6|26
1715939700000|2024-05-17 09:55:00|2970|2964|2970|2964|2971.5|2965.5|2969.5|2963.5|35
1715940000000|2024-05-17 10:00:00|2970.6|2964.6|2970.1|2964.1|2970.8|2964.8|2969.3|2963.3|44
1715940300000|2024-05-17 10:05:00|2970|2964|2971|2965|2971|2965|2969.8|2963.8|30
1715940600000|2024-05-17 10:10:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2969.8|2963.8|24
1715940900000|2024-05-17 10:15:00|2970.8|2964.8|2967.4|2961.4|2970.8|2964.8|2965.8|2959.8|55
1715941200000|2024-05-17 10:20:00|2967.1|2961.1|2969.8|2963.8|2970|2964|2967.1|2961.1|28
1715941500000|2024-05-17 10:25:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2967.8|2961.8|27
1715941800000|2024-05-17 10:30:00|2970|2964|2969|2963|2970|2964|2966.3|2960.3|43
1715942100000|2024-05-17 10:35:00|2968.8|2962.8|2971.6|2965.6|2972.8|2966.8|2968.8|2962.8|54
1715942400000|2024-05-17 10:40:00|2971.8|2965.8|2973.3|2967.3|2975.3|2969.3|2971.8|2965.8|39
1715942700000|2024-05-17 10:45:00|2973.5|2967.5|2977|2971|2978.6|2972.6|2973.3|2967.3|62
1715943000000|2024-05-17 10:50:00|2976.8|2970.8|2976.1|2970.1|2977.4|2971.4|2975.8|2969.8|23
1715943300000|2024-05-17 10:55:00|2976.4|2970.4|2977|2971|2978|2972|2975|2969|39
1715943600000|2024-05-17 11:00:00|2977.1|2971.1|2977|2971|2978.3|2972.3|2976.8|2970.8|26
1715943900000|2024-05-17 11:05:00|2977.3|2971.3|2977|2971|2977.5|2971.5|2976.3|2970.3|18
1715944200000|2024-05-17 11:10:00|2977.1|2971.1|2975.1|2969.1|2978|2972|2973.6|2967.6|39
1715944500000|2024-05-17 11:15:00|2974.9|2968.9|2972.3|2966.3|2974.9|2968.9|2972.3|2966.3|29
1715944800000|2024-05-17 11:20:00|2972.5|2966.5|2976.3|2970.3|2976.3|2970.3|2971|2965|46
1715945100000|2024-05-17 11:25:00|2976|2970|2979|2973|2979.6|2973.6|2975.5|2969.5|39
1715945400000|2024-05-17 11:30:00|2978.9|2972.9|2975.3|2969.3|2980.3|2974.3|2975.3|2969.3|47
1715945700000|2024-05-17 11:35:00|2975.5|2969.5|2976.1|2970.1|2977|2971|2974.5|2968.5|27
1715946000000|2024-05-17 11:40:00|2976|2970|2973|2967|2976|2970|2971.5|2965.5|56
1715946300000|2024-05-17 11:45:00|2972.8|2966.8|2974.3|2968.3|2974.8|2968.8|2972.8|2966.8|40
1715946600000|2024-05-17 11:50:00|2974|2968|2974.5|2968.5|2980.5|2974.5|2973.5|2967.5|92
1715946900000|2024-05-17 11:55:00|2974.8|2968.8|2972.8|2966.8|2977|2971|2972.8|2966.8|66
1715947200000|2024-05-17 12:00:00|2972.5|2966.5|2977.8|2971.8|2978|2972|2970.8|2964.8|82
1715947500000|2024-05-17 12:05:00|2977.5|2971.5|2978.8|2972.8|2979|2973|2973.9|2967.9|99
1715947800000|2024-05-17 12:10:00|2979|2973|2977.8|2971.8|2979.8|2973.8|2977.3|2971.3|107
1715948100000|2024-05-17 12:15:00|2977.5|2971.5|2982.5|2976.5|2983.6|2977.6|2977.5|2971.5|98
1715948400000|2024-05-17 12:20:00|2982.6|2976.6|2982|2976|2982.8|2976.8|2979.3|2973.3|85
1715948700000|2024-05-17 12:25:00|2981.8|2975.8|2979.8|2973.8|2981.8|2975.8|2978.5|2972.5|56
1715949000000|2024-05-17 12:30:00|2980|2974|2982.5|2976.5|2982.8|2976.8|2979.3|2973.3|54
1715949300000|2024-05-17 12:35:00|2982.3|2976.3|2981.8|2975.8|2987.6|2981.6|2981|2975|74
1715949600000|2024-05-17 12:40:00|2982.3|2976.3|2989.5|2983.5|2992|2986|2981.3|2975.3|113
1715949900000|2024-05-17 12:45:00|2989.3|2983.3|2993.8|2987.8|2995.5|2989.5|2989.3|2983.3|78
1715950200000|2024-05-17 12:50:00|2992.8|2986.8|2995.1|2989.1|2996|2990|2991.8|2985.8|89
1715950500000|2024-05-17 12:55:00|2995.3|2989.3|2993.6|2987.6|2995.4|2989.4|2990.8|2984.8|90
1715950800000|2024-05-17 13:00:00|2993.9|2987.9|2992.8|2986.8|2998.8|2992.8|2990.5|2984.5|231
1715951100000|2024-05-17 13:05:00|2993.1|2987.1|2991.3|2985.3|2995.5|2989.5|2989.3|2983.3|213
1715951400000|2024-05-17 13:10:00|2991.5|2985.5|2994.9|2988.9|2996|2990|2987.5|2981.5|147
1715951700000|2024-05-17 13:15:00|2994.8|2988.8|2997.3|2991.3|2997.5|2991.5|2988.8|2982.8|171
1715952000000|2024-05-17 13:20:00|2997|2991|2995.6|2989.6|2997.8|2991.8|2994.3|2988.3|137
1715952300000|2024-05-17 13:25:00|2995.4|2989.4|2997.5|2991.5|2998.3|2992.3|2994.3|2988.3|137
1715952600000|2024-05-17 13:30:00|2997.8|2991.8|3004.8|2998.8|3007.5|3001.5|2995|2989|189
1715952900000|2024-05-17 13:35:00|3005|2999|2991|2985|3007.6|3001.6|2989.5|2983.5|265
1715953200000|2024-05-17 13:40:00|2991.3|2985.3|2991|2985|2994|2988|2989.3|2983.3|138
1715953500000|2024-05-17 13:45:00|2991.4|2985.4|3000.3|2994.3|3003.8|2997.8|2991.4|2985.4|148
1715953800000|2024-05-17 13:50:00|3000.5|2994.5|2998.8|2992.8|3001|2995|2995.3|2989.3|131
1715954100000|2024-05-17 13:55:00|2999|2993|3000.5|2994.5|3001.8|2995.8|2997|2991|107
1715954400000|2024-05-17 14:00:00|3000.3|2994.3|2999.3|2993.3|3002.1|2996.1|2996.6|2990.6|132
1715954700000|2024-05-17 14:05:00|2999.8|2993.8|3004|2998|3005.5|2999.5|2997.8|2991.8|147
1715955000000|2024-05-17 14:10:00|3003.8|2997.8|3006|3000|3006.1|3000.1|2999.5|2993.5|111
1715955300000|2024-05-17 14:15:00|3005.8|2999.8|3010.5|3004.5|3012.5|3006.5|3004.5|2998.5|93
1715955600000|2024-05-17 14:20:00|3010.3|3004.3|3004.8|2998.8|3010.3|3004.3|3004.3|2998.3|62
1715955900000|2024-05-17 14:25:00|3004.5|2998.5|3007.5|3001.5|3009.3|3003.3|3003.8|2997.8|71
1715956200000|2024-05-17 14:30:00|3007.8|3001.8|3004.5|2998.5|3011.5|3005.5|3003.3|2997.3|102
1715956500000|2024-05-17 14:35:00|3004.3|2998.3|3012.5|3006.5|3012.9|3006.9|3003.8|2997.8|96
1715956800000|2024-05-17 14:40:00|3012.8|3006.8|3019.8|3013.8|3020.1|3014.1|3012.8|3006.8|106
1715957100000|2024-05-17 14:45:00|3019.5|3013.5|3029.5|3023.5|3034|3028|3016.8|3010.8|184
1715957400000|2024-05-17 14:50:00|3028.6|3022.6|3028.8|3022.8|3033|3027|3020.8|3014.8|176
1715957700000|2024-05-17 14:55:00|3029|3023|3023.8|3017.8|3029|3023|3021.5|3015.5|146
1715958000000|2024-05-17 15:00:00|3024|3018|3035.3|3029.3|3042.1|3036.1|3022.5|3016.5|168
1715958300000|2024-05-17 15:05:00|3035.6|3029.6|3035.5|3029.5|3037.9|3031.9|3034|3028|87
1715958600000|2024-05-17 15:10:00|3035.8|3029.8|3034.4|3028.4|3037.8|3031.8|3032.8|3026.8|85
1715958900000|2024-05-17 15:15:00|3034|3028|3036.8|3030.8|3037.8|3031.8|3032.8|3026.8|103
1715959200000|2024-05-17 15:20:00|3036.5|3030.5|3030.5|3024.5|3036.5|3030.5|3027|3021|132
1715959500000|2024-05-17 15:25:00|3030.4|3024.4|3036.4|3030.4|3036.4|3030.4|3027.3|3021.3|120
1715959800000|2024-05-17 15:30:00|3036.3|3030.3|3036|3030|3037.8|3031.8|3032|3026|130
1715960100000|2024-05-17 15:35:00|3035.9|3029.9|3037|3031|3037.6|3031.6|3031.3|3025.3|190
1715960400000|2024-05-17 15:40:00|3036.8|3030.8|3036.3|3030.3|3037.4|3031.4|3030|3024|131
1715960700000|2024-05-17 15:45:00|3035.4|3029.4|3030|3024|3036.6|3030.6|3029.8|3023.8|65
1715961000000|2024-05-17 15:50:00|3030.3|3024.3|3029|3023|3031.3|3025.3|3026|3020|91
1715961300000|2024-05-17 15:55:00|3028.8|3022.8|3031.4|3025.4|3031.4|3025.4|3026.4|3020.4|44
1715961600000|2024-05-17 16:00:00|3031.5|3025.5|3034.8|3028.8|3035|3029|3031.5|3025.5|26
1715961900000|2024-05-17 16:05:00|3035|3029|3038.5|3032.5|3038.5|3032.5|3034.5|3028.5|28
1715962200000|2024-05-17 16:10:00|3038.8|3032.8|3038.1|3032.1|3040.8|3034.8|3037.8|3031.8|33
1715962500000|2024-05-17 16:15:00|3038.5|3032.5|3037.8|3031.8|3039|3033|3037|3031|32
1715962800000|2024-05-17 16:20:00|3038|3032|3040.5|3034.5|3040.8|3034.8|3037.6|3031.6|20
1715963100000|2024-05-17 16:25:00|3040.3|3034.3|3040.3|3034.3|3041.5|3035.5|3040|3034|29
1715963400000|2024-05-17 16:30:00|3040.1|3034.1|3037.8|3031.8|3040.1|3034.1|3037.5|3031.5|43
1715963700000|2024-05-17 16:35:00|3038|3032|3037.3|3031.3|3039|3033|3036.4|3030.4|15
1715964000000|2024-05-17 16:40:00|3037.5|3031.5|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|27
1715964300000|2024-05-17 16:45:00|3039.5|3033.5|3040|3034|3040|3034|3038|3032|23
1715964600000|2024-05-17 16:50:00|3039.8|3033.8|3041.5|3035.5|3041.5|3035.5|3039.8|3033.8|26
1715964900000|2024-05-17 16:55:00|3041.4|3035.4|3041.3|3035.3|3042.1|3036.1|3040.5|3034.5|29
1715965200000|2024-05-17 17:00:00|3040.9|3034.9|3037.8|3031.8|3041.1|3035.1|3037.8|3031.8|25
1715965500000|2024-05-17 17:05:00|3038|3032|3038.1|3032.1|3039.3|3033.3|3037.8|3031.8|33
1715965800000|2024-05-17 17:10:00|3038|3032|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|24
1715966100000|2024-05-17 17:15:00|3038.3|3032.3|3039.8|3033.8|3039.9|3033.9|3038.3|3032.3|14
1715966400000|2024-05-17 17:20:00|3039.5|3033.5|3040.8|3034.8|3040.9|3034.9|3039.5|3033.5|10
1715966700000|2024-05-17 17:25:00|3041|3035|3041.8|3035.8|3041.9|3035.9|3040.8|3034.8|12
1715967000000|2024-05-17 17:30:00|3041.4|3035.4|3041.9|3035.9|3041.9|3035.9|3041.4|3035.4|14
1715967300000|2024-05-17 17:35:00|3042.3|3036.3|3042|3036|3042.6|3036.6|3041.8|3035.8|15
1715967600000|2024-05-17 17:40:00|3041.8|3035.8|3042.6|3036.6|3042.6|3036.6|3040|3034|21
1715967900000|2024-05-17 17:45:00|3042.3|3036.3|3041.4|3035.4|3042.6|3036.6|3041|3035|21
1715968200000|2024-05-17 17:50:00|3041.5|3035.5|3043|3037|3043.1|3037.1|3041.3|3035.3|20
1715968500000|2024-05-17 17:55:00|3043.1|3037.1|3051.3|3032.5|3051.8|3037.1|3043.1|3030.8|7
1716163200000|2024-05-20 00:00:00|3041.4|3035.4|3043.4|3037.4|3043.9|3037.9|3041.1|3035.1|61
1716163500000|2024-05-20 00:05:00|3043.6|3037.6|3043.6|3037.6|3046.1|3040.1|3042.1|3036.1|82
1716163800000|2024-05-20 00:10:00|3043.1|3037.1|3041.9|3035.9|3043.9|3037.9|3040.9|3034.9|44
1716164100000|2024-05-20 00:15:00|3042.1|3036.1|3043.9|3037.9|3044.6|3038.6|3040.9|3034.9|33
1716164400000|2024-05-20 00:20:00|3044.1|3038.1|3043.1|3037.1|3044.6|3038.6|3042.4|3036.4|30
1716164700000|2024-05-20 00:25:00|3042.9|3036.9|3046.1|3040.1|3047.4|3041.4|3041.4|3035.4|41
1716165000000|2024-05-20 00:30:00|3045.6|3039.6|3054.9|3048.9|3056.6|3050.6|3044.6|3038.6|66
1716165300000|2024-05-20 00:35:00|3054.6|3048.6|3068.6|3062.6|3071.4|3065.4|3054.4|3048.4|67
1716165600000|2024-05-20 00:40:00|3068.9|3062.9|3075.1|3069.1|3077.1|3071.1|3068.4|3062.4|23
1716165900000|2024-05-20 00:45:00|3075.4|3069.4|3071.4|3065.4|3076.9|3070.9|3070.9|3064.9|72
1716166200000|2024-05-20 00:50:00|3071.1|3065.1|3065.9|3059.9|3073.9|3067.9|3065.9|3059.9|68
1716166500000|2024-05-20 00:55:00|3066.1|3060.1|3069.6|3063.6|3070.1|3064.1|3064.1|3058.1|65
1716166800000|2024-05-20 01:00:00|3070.1|3064.1|3088.6|3082.6|3094.1|3088.1|3067.1|3061.1|356
1716167100000|2024-05-20 01:05:00|3088.4|3082.4|3087.4|3081.4|3096.1|3090.1|3081.6|3075.6|197
1716167400000|2024-05-20 01:10:00|3086.9|3080.9|3076.1|3070.1|3090.3|3084.3|3074.1|3068.1|216
1716167700000|2024-05-20 01:15:00|3076.4|3070.4|3066.9|3060.9|3077.9|3071.9|3066.6|3060.6|257
1716168000000|2024-05-20 01:20:00|3067.4|3061.4|3066.6|3060.6|3075.9|3069.9|3062.4|3056.4|189
1716168300000|2024-05-20 01:25:00|3066.9|3060.9|3073.9|3067.9|3075.4|3069.4|3065.4|3059.4|186
1716168600000|2024-05-20 01:30:00|3074.4|3068.4|3060.4|3054.4|3074.6|3068.6|3059.6|3053.6|186
1716168900000|2024-05-20 01:35:00|3059.9|3053.9|3054.9|3048.9|3066.6|3060.6|3053.4|3047.4|212
1716169200000|2024-05-20 01:40:00|3054.6|3048.6|3048.4|3042.4|3056.6|3050.6|3043.3|3037.3|84
1716169500000|2024-05-20 01:45:00|3048.6|3042.6|3042.1|3036.1|3051.1|3045.1|3041.1|3035.1|114
1716169800000|2024-05-20 01:50:00|3041.6|3035.6|3048.6|3042.6|3052.6|3046.6|3040.1|3034.1|192
1716170100000|2024-05-20 01:55:00|3049.1|3043.1|3058.9|3052.9|3062.1|3056.1|3047.6|3041.6|108
1716170400000|2024-05-20 02:00:00|3059.1|3053.1|3068.1|3062.1|3071.1|3065.1|3058.9|3052.9|99
1716170700000|2024-05-20 02:05:00|3068.4|3062.4|3070.1|3064.1|3071.6|3065.6|3067.1|3061.1|98
1716171000000|2024-05-20 02:10:00|3070.4|3064.4|3065.1|3059.1|3073.1|3067.1|3064.1|3058.1|127
1716171300000|2024-05-20 02:15:00|3064.9|3058.9|3069.9|3063.9|3070.4|3064.4|3063.9|3057.9|49
1716171600000|2024-05-20 02:20:00|3069.6|3063.6|3068.4|3062.4|3071.6|3065.6|3068.1|3062.1|35
1716171900000|2024-05-20 02:25:00|3068.6|3062.6|3066.9|3060.9|3069.1|3063.1|3066.4|3060.4|23
1716172200000|2024-05-20 02:30:00|3067.1|3061.1|3074.4|3068.4|3076.1|3070.1|3067.1|3061.1|88
1716172500000|2024-05-20 02:35:00|3074.6|3068.6|3070.9|3064.9|3075.4|3069.4|3070.1|3064.1|37
1716172800000|2024-05-20 02:40:00|3070.6|3064.6|3069.1|3063.1|3072.1|3066.1|3066.6|3060.6|65
1716173100000|2024-05-20 02:45:00|3068.9|3062.9|3059.9|3053.9|3068.9|3062.9|3058.4|3052.4|69
1716173400000|2024-05-20 02:50:00|3060.1|3054.1|3062.4|3056.4|3062.6|3056.6|3056.6|3050.6|72
1716173700000|2024-05-20 02:55:00|3062.1|3056.1|3058.1|3052.1|3062.6|3056.6|3058.1|3052.1|57
1716174000000|2024-05-20 03:00:00|3057.9|3051.9|3058.4|3052.4|3059.6|3053.6|3052.4|3046.4|95
1716174300000|2024-05-20 03:05:00|3057.9|3051.9|3058.1|3052.1|3060.9|3054.9|3057.4|3051.4|60
1716174600000|2024-05-20 03:10:00|3057.9|3051.9|3060.9|3054.9|3063.4|3057.4|3057.4|3051.4|87
1716174900000|2024-05-20 03:15:00|3061.4|3055.4|3060.1|3054.1|3064.1|3058.1|3059.1|3053.1|68
1716175200000|2024-05-20 03:20:00|3060.4|3054.4|3061.9|3055.9|3063.6|3057.6|3060.4|3054.4|65
1716175500000|2024-05-20 03:25:00|3061.6|3055.6|3062.9|3056.9|3064.1|3058.1|3059.4|3053.4|48
1716175800000|2024-05-20 03:30:00|3063.1|3057.1|3063.9|3057.9|3065.1|3059.1|3062.9|3056.9|11
1716176100000|2024-05-20 03:35:00|3063.6|3057.6|3063.4|3057.4|3064.4|3058.4|3060.4|3054.4|23
1716176400000|2024-05-20 03:40:00|3062.9|3056.9|3062.6|3056.6|3063.9|3057.9|3062.6|3056.6|11
1716176700000|2024-05-20 03:45:00|3062.9|3056.9|3062.9|3056.9|3064.4|3058.4|3061.6|3055.6|21
1716177000000|2024-05-20 03:50:00|3062.6|3056.6|3062.1|3056.1|3063.6|3057.6|3062.1|3056.1|11
1716177300000|2024-05-20 03:55:00|3061.9|3055.9|3059.6|3053.6|3061.9|3055.9|3059.6|3053.6|7
1716177600000|2024-05-20 04:00:00|3059.1|3053.1|3057.1|3051.1|3059.1|3053.1|3057.1|3051.1|9
1716177900000|2024-05-20 04:05:00|3056.9|3050.9|3059.4|3053.4|3059.4|3053.4|3056.1|3050.1|20
1716178200000|2024-05-20 04:10:00|3059.1|3053.1|3059.6|3053.6|3060.9|3054.9|3058.6|3052.6|16
1716178500000|2024-05-20 04:15:00|3059.9|3053.9|3059.6|3053.6|3060.9|3054.9|3059.4|3053.4|14
1716178800000|2024-05-20 04:20:00|3059.1|3053.1|3054.1|3048.1|3059.1|3053.1|3053.9|3047.9|16
1716179100000|2024-05-20 04:25:00|3053.9|3047.9|3047.6|3041.6|3055.4|3049.4|3047.4|3041.4|40
1716179400000|2024-05-20 04:30:00|3047.9|3041.9|3047.6|3041.6|3051.6|3045.6|3047.4|3041.4|49
1716179700000|2024-05-20 04:35:00|3047.4|3041.4|3046.1|3040.1|3049.4|3043.4|3046.1|3040.1|17
1716180000000|2024-05-20 04:40:00|3046.4|3040.4|3048.4|3042.4|3050.8|3044.8|3046.4|3040.4|35
1716180300000|2024-05-20 04:45:00|3048.1|3042.1|3046.9|3040.9|3048.9|3042.9|3046.9|3040.9|59
1716180600000|2024-05-20 04:50:00|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3046.4|3040.4|36
1716180900000|2024-05-20 04:55:00|3047.4|3041.4|3051.1|3045.1|3051.1|3045.1|3045.6|3039.6|49
1716181200000|2024-05-20 05:00:00|3050.6|3044.6|3051.9|3045.9|3055.9|3049.9|3050.6|3044.6|57
1716181500000|2024-05-20 05:05:00|3051.1|3045.1|3054.4|3048.4|3054.4|3048.4|3050.1|3044.1|47
1716181800000|2024-05-20 05:10:00|3055.1|3049.1|3056.6|3050.6|3058.6|3052.6|3055.1|3049.1|20
1716182100000|2024-05-20 05:15:00|3056.4|3050.4|3055.1|3049.1|3057.1|3051.1|3054.4|3048.4|36
1716182400000|2024-05-20 05:20:00|3054.9|3048.9|3058.1|3052.1|3058.6|3052.6|3054.4|3048.4|28
1716182700000|2024-05-20 05:25:00|3057.6|3051.6|3056.4|3050.4|3058.4|3052.4|3055.6|3049.6|26
1716183000000|2024-05-20 05:30:00|3056.1|3050.1|3066.4|3060.4|3067.1|3061.1|3055.6|3049.6|86
1716183300000|2024-05-20 05:35:00|3066.6|3060.6|3070.4|3064.4|3070.9|3064.9|3064.6|3058.6|35
1716183600000|2024-05-20 05:40:00|3070.9|3064.9|3074.6|3068.6|3075.6|3069.6|3069.6|3063.6|63
1716183900000|2024-05-20 05:45:00|3073.9|3067.9|3074.1|3068.1|3078.1|3072.1|3071.4|3065.4|113
1716184200000|2024-05-20 05:50:00|3073.9|3067.9|3075.4|3069.4|3076.4|3070.4|3071.4|3065.4|75
1716184500000|2024-05-20 05:55:00|3075.1|3069.1|3073.9|3067.9|3076.9|3070.9|3072.6|3066.6|80
1716184800000|2024-05-20 06:00:00|3073.6|3067.6|3069.9|3063.9|3075.6|3069.6|3069.9|3063.9|57
1716185100000|2024-05-20 06:05:00|3069.6|3063.6|3067.1|3061.1|3071.6|3065.6|3062.9|3056.9|97
1716185400000|2024-05-20 06:10:00|3067.4|3061.4|3068.9|3062.9|3070.1|3064.1|3064.9|3058.9|67
1716185700000|2024-05-20 06:15:00|3068.6|3062.6|3061.9|3055.9|3072.4|3066.4|3061.9|3055.9|95
1716186000000|2024-05-20 06:20:00|3061.6|3055.6|3057.9|3051.9|3063.9|3057.9|3056.4|3050.4|150
1716186300000|2024-05-20 06:25:00|3058.1|3052.1|3057.4|3051.4|3059.1|3053.1|3052.1|3046.1|165
1716186600000|2024-05-20 06:30:00|3057.1|3051.1|3054.1|3048.1|3060.6|3054.6|3053.9|3047.9|125
1716186900000|2024-05-20 06:35:00|3053.9|3047.9|3050.6|3044.6|3054.9|3048.9|3050.1|3044.1|83
1716187200000|2024-05-20 06:40:00|3050.1|3044.1|3053.6|3047.6|3054.4|3048.4|3044.6|3038.6|80
1716187500000|2024-05-20 06:45:00|3053.9|3047.9|3061.1|3055.1|3062.6|3056.6|3053.9|3047.9|65
1716187800000|2024-05-20 06:50:00|3061.4|3055.4|3060.1|3054.1|3063.4|3057.4|3058.9|3052.9|59
1716188100000|2024-05-20 06:55:00|3059.9|3053.9|3062.3|3056.3|3062.3|3056.3|3057|3051|48
1716188400000|2024-05-20 07:00:00|3061|3055|3075|3069|3076|3070|3053.8|3047.8|182
1716188700000|2024-05-20 07:05:00|3075.3|3069.3|3077.3|3071.3|3078.1|3072.1|3069.8|3063.8|119
1716189000000|2024-05-20 07:10:00|3077|3071|3079|3073|3082.8|3076.8|3076.5|3070.5|83
1716189300000|2024-05-20 07:15:00|3079.3|3073.3|3072|3066|3084.3|3078.3|3070.5|3064.5|74
1716189600000|2024-05-20 07:20:00|3071.8|3065.8|3070.3|3064.3|3075.5|3069.5|3067.4|3061.4|126
1716189900000|2024-05-20 07:25:00|3070.8|3064.8|3074|3068|3075|3069|3067|3061|99
1716190200000|2024-05-20 07:30:00|3074.3|3068.3|3080.6|3074.6|3084.4|3078.4|3071.8|3065.8|100
1716190500000|2024-05-20 07:35:00|3080.4|3074.4|3079.9|3073.9|3083.8|3077.8|3077|3071|82
1716190800000|2024-05-20 07:40:00|3080.3|3074.3|3078.3|3072.3|3083.6|3077.6|3074.3|3068.3|69
1716191100000|2024-05-20 07:45:00|3077.9|3071.9|3074.8|3068.8|3081.9|3075.9|3074.6|3068.6|75
1716191400000|2024-05-20 07:50:00|3074.5|3068.5|3081.4|3075.4|3082.1|3076.1|3073.5|3067.5|52
1716191700000|2024-05-20 07:55:00|3081.1|3075.1|3081.3|3075.3|3082.4|3076.4|3078.4|3072.4|47
1716192000000|2024-05-20 08:00:00|3081.5|3075.5|3086.5|3080.5|3089.4|3083.4|3079.1|3073.1|128
1716192300000|2024-05-20 08:05:00|3086.9|3080.9|3084|3078|3089.8|3083.8|3081.9|3075.9|85
1716192600000|2024-05-20 08:10:00|3083.8|3077.8|3083.8|3077.8|3087|3081|3080.8|3074.8|105
1716192900000|2024-05-20 08:15:00|3084|3078|3085.3|3079.3|3085.5|3079.5|3083.8|3077.8|45
1716193200000|2024-05-20 08:20:00|3086|3080|3088.8|3082.8|3089.5|3083.5|3084.3|3078.3|42
1716193500000|2024-05-20 08:25:00|3088.5|3082.5|3089|3083|3090|3084|3086.5|3080.5|38
1716193800000|2024-05-20 08:30:00|3089.3|3083.3|3090|3084|3090|3084|3087.8|3081.8|57
1716194100000|2024-05-20 08:35:00|3089.8|3083.8|3086.9|3080.9|3089.8|3083.8|3086.5|3080.5|40
1716194400000|2024-05-20 08:40:00|3087|3081|3084.3|3078.3|3087.5|3081.5|3082.8|3076.8|34
1716194700000|2024-05-20 08:45:00|3083.8|3077.8|3087|3081|3087.5|3081.5|3081.8|3075.8|35
1716195000000|2024-05-20 08:50:00|3086.8|3080.8|3086.8|3080.8|3087.3|3081.3|3086.3|3080.3|16
1716195300000|2024-05-20 08:55:00|3087|3081|3086|3080|3088.1|3082.1|3085.8|3079.8|24
1716195600000|2024-05-20 09:00:00|3086.3|3080.3|3086.8|3080.8|3087.8|3081.8|3085.8|3079.8|28
1716195900000|2024-05-20 09:05:00|3087|3081|3084|3078|3087.9|3081.9|3082.8|3076.8|38
1716196200000|2024-05-20 09:10:00|3083.5|3077.5|3086.5|3080.5|3086.8|3080.8|3081.8|3075.8|60
1716196500000|2024-05-20 09:15:00|3087|3081|3085.5|3079.5|3087|3081|3085.5|3079.5|27
1716196800000|2024-05-20 09:20:00|3085.3|3079.3|3083|3077|3085.3|3079.3|3082.3|3076.3|20
1716197100000|2024-05-20 09:25:00|3082.8|3076.8|3084|3078|3085.5|3079.5|3082.3|3076.3|31
1716197400000|2024-05-20 09:30:00|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084|3078|17
1716197700000|2024-05-20 09:35:00|3085|3079|3084.3|3078.3|3085.4|3079.4|3084.3|3078.3|19
1716198000000|2024-05-20 09:40:00|3084|3078|3084.3|3078.3|3085|3079|3083|3077|13
1716198300000|2024-05-20 09:45:00|3084.5|3078.5|3084.5|3078.5|3085.1|3079.1|3083.8|3077.8|23
1716198600000|2024-05-20 09:50:00|3084.3|3078.3|3087.3|3081.3|3087.5|3081.5|3083.8|3077.8|26
1716198900000|2024-05-20 09:55:00|3087.5|3081.5|3086.5|3080.5|3087.5|3081.5|3085.3|3079.3|12
1716199200000|2024-05-20 10:00:00|3086.9|3080.9|3085.5|3079.5|3087.8|3081.8|3085.5|3079.5|22
1716199500000|2024-05-20 10:05:00|3085.3|3079.3|3085.5|3079.5|3086.8|3080.8|3085.1|3079.1|17
1716199800000|2024-05-20 10:10:00|3085.8|3079.8|3087.5|3081.5|3087.8|3081.8|3085.8|3079.8|23
1716200100000|2024-05-20 10:15:00|3087.3|3081.3|3090.6|3084.6|3090.8|3084.8|3086.3|3080.3|31
1716200400000|2024-05-20 10:20:00|3090.9|3084.9|3094|3088|3094.3|3088.3|3090.4|3084.4|51
1716200700000|2024-05-20 10:25:00|3094.3|3088.3|3093.8|3087.8|3095.6|3089.6|3093.5|3087.5|56
1716201000000|2024-05-20 10:30:00|3093.5|3087.5|3090.5|3084.5|3093.5|3087.5|3090.5|3084.5|24
1716201300000|2024-05-20 10:35:00|3090.8|3084.8|3089|3083|3092.8|3086.8|3089|3083|29
1716201600000|2024-05-20 10:40:00|3088.8|3082.8|3087.4|3081.4|3089.9|3083.9|3087.1|3081.1|21
1716201900000|2024-05-20 10:45:00|3087.5|3081.5|3084.4|3078.4|3088.6|3082.6|3084.4|3078.4|37
1716202200000|2024-05-20 10:50:00|3083.9|3077.9|3083.9|3077.9|3085.4|3079.4|3083.6|3077.6|21
1716202500000|2024-05-20 10:55:00|3084.1|3078.1|3081.5|3075.5|3084.6|3078.6|3081|3075|36
1716202800000|2024-05-20 11:00:00|3081.8|3075.8|3084|3078|3084.3|3078.3|3080.5|3074.5|46
1716203100000|2024-05-20 11:05:00|3084.3|3078.3|3080.8|3074.8|3084.5|3078.5|3080.8|3074.8|24
1716203400000|2024-05-20 11:10:00|3080.5|3074.5|3078.8|3072.8|3080.5|3074.5|3077.8|3071.8|51
1716203700000|2024-05-20 11:15:00|3079|3073|3080.5|3074.5|3080.5|3074.5|3078.3|3072.3|24
1716204000000|2024-05-20 11:20:00|3080.3|3074.3|3080.9|3074.9|3080.9|3074.9|3078.8|3072.8|21
1716204300000|2024-05-20 11:25:00|3081|3075|3079.5|3073.5|3081.3|3075.3|3077.3|3071.3|40
1716204600000|2024-05-20 11:30:00|3079.8|3073.8|3079.3|3073.3|3082|3076|3078|3072|63
1716204900000|2024-05-20 11:35:00|3079|3073|3080.8|3074.8|3080.8|3074.8|3079|3073|26
1716205200000|2024-05-20 11:40:00|3080.5|3074.5|3082.5|3076.5|3083.3|3077.3|3079.5|3073.5|36
1716205500000|2024-05-20 11:45:00|3082.9|3076.9|3084|3078|3086.8|3080.8|3082.9|3076.9|51
1716205800000|2024-05-20 11:50:00|3084.3|3078.3|3090.4|3084.4|3093.3|3087.3|3084.3|3078.3|67
1716206100000|2024-05-20 11:55:00|3090|3084|3086.8|3080.8|3090|3084|3086|3080|62
1716206400000|2024-05-20 12:00:00|3087.8|3081.8|3088.3|3082.3|3090.4|3084.4|3083.8|3077.8|90
1716206700000|2024-05-20 12:05:00|3088|3082|3075.8|3069.8|3088.4|3082.4|3075.8|3069.8|107
1716207000000|2024-05-20 12:10:00|3076|3070|3074|3068|3076|3070|3069.8|3063.8|147
1716207300000|2024-05-20 12:15:00|3073.1|3067.1|3071.9|3065.9|3073.1|3067.1|3066|3060|96
1716207600000|2024-05-20 12:20:00|3072.3|3066.3|3070.3|3064.3|3075.8|3069.8|3065.3|3059.3|128
1716207900000|2024-05-20 12:25:00|3070|3064|3069.5|3063.5|3072.1|3066.1|3065.3|3059.3|138
1716208200000|2024-05-20 12:30:00|3069.8|3063.8|3074.3|3068.3|3075|3069|3068.5|3062.5|86
1716208500000|2024-05-20 12:35:00|3074.5|3068.5|3077|3071|3077.4|3071.4|3072.8|3066.8|43
1716208800000|2024-05-20 12:40:00|3077.3|3071.3|3077|3071|3078.8|3072.8|3076.3|3070.3|63
1716209100000|2024-05-20 12:45:00|3077.3|3071.3|3074.5|3068.5|3077.5|3071.5|3071.8|3065.8|54
1716209400000|2024-05-20 12:50:00|3075|3069|3075.5|3069.5|3077|3071|3074.5|3068.5|35
1716209700000|2024-05-20 12:55:00|3075.3|3069.3|3073.9|3067.9|3077.8|3071.8|3072.4|3066.4|68
1716210000000|2024-05-20 13:00:00|3073.6|3067.6|3069.3|3063.3|3074.9|3068.9|3066.8|3060.8|193
1716210300000|2024-05-20 13:05:00|3069.4|3063.4|3079.8|3073.8|3080.3|3074.3|3068.8|3062.8|140
1716210600000|2024-05-20 13:10:00|3080|3074|3087.3|3081.3|3090.8|3084.8|3080|3074|144
1716210900000|2024-05-20 13:15:00|3086.8|3080.8|3090.3|3084.3|3093.3|3087.3|3085.5|3079.5|134
1716211200000|2024-05-20 13:20:00|3090.6|3084.6|3105.8|3099.8|3107.3|3101.3|3089.8|3083.8|210
1716211500000|2024-05-20 13:25:00|3105.5|3099.5|3117.9|3111.9|3119.5|3113.5|3105.3|3099.3|175
1716211800000|2024-05-20 13:30:00|3118.1|3112.1|3120.5|3114.5|3121.8|3115.8|3111.5|3105.5|293
1716212100000|2024-05-20 13:35:00|3120.9|3114.9|3126|3120|3126.3|3120.3|3109.1|3103.1|249
1716212400000|2024-05-20 13:40:00|3125.8|3119.8|3124.3|3118.3|3127.1|3121.1|3122|3116|131
1716212700000|2024-05-20 13:45:00|3124|3118|3112|3106|3124.1|3118.1|3109.5|3103.5|173
1716213000000|2024-05-20 13:50:00|3111.8|3105.8|3117.9|3111.9|3118.8|3112.8|3109.6|3103.6|113
1716213300000|2024-05-20 13:55:00|3118.4|3112.4|3122|3116|3124.8|3118.8|3117.9|3111.9|101
1716213600000|2024-05-20 14:00:00|3121.9|3115.9|3119.8|3113.8|3122.9|3116.9|3117.9|3111.9|108
1716213900000|2024-05-20 14:05:00|3120|3114|3125.3|3119.3|3125.8|3119.8|3119|3113|82
1716214200000|2024-05-20 14:10:00|3125.5|3119.5|3128.5|3122.5|3129|3123|3124.3|3118.3|98
1716214500000|2024-05-20 14:15:00|3128.3|3122.3|3129.8|3123.8|3133.8|3127.8|3127.8|3121.8|122
1716214800000|2024-05-20 14:20:00|3130.3|3124.3|3140.8|3134.8|3142.5|3136.5|3126.5|3120.5|144
1716215100000|2024-05-20 14:25:00|3141|3135|3135.5|3129.5|3143.3|3137.3|3134.3|3128.3|110
1716215400000|2024-05-20 14:30:00|3135.8|3129.8|3132|3126|3136.5|3130.5|3131.3|3125.3|125
1716215700000|2024-05-20 14:35:00|3132.3|3126.3|3127.3|3121.3|3132.8|3126.8|3126.8|3120.8|117
1716216000000|2024-05-20 14:40:00|3127.5|3121.5|3137|3131|3137.3|3131.3|3127.5|3121.5|156
1716216300000|2024-05-20 14:45:00|3137.3|3131.3|3134.5|3128.5|3139.3|3133.3|3129.5|3123.5|141
1716216600000|2024-05-20 14:50:00|3134.8|3128.8|3136.3|3130.3|3139|3133|3131.5|3125.5|104
1716216900000|2024-05-20 14:55:00|3136|3130|3137.8|3131.8|3143.3|3137.3|3134.8|3128.8|103
1716217200000|2024-05-20 15:00:00|3138|3132|3138.5|3132.5|3140|3134|3136.3|3130.3|123
1716217500000|2024-05-20 15:05:00|3138.8|3132.8|3134.8|3128.8|3141.5|3135.5|3134.5|3128.5|63
1716217800000|2024-05-20 15:10:00|3135|3129|3138.5|3132.5|3139|3133|3134.5|3128.5|75
1716218100000|2024-05-20 15:15:00|3138.8|3132.8|3139.3|3133.3|3141.8|3135.8|3136|3130|74
1716218400000|2024-05-20 15:20:00|3139.8|3133.8|3141|3135|3144.8|3138.8|3139.3|3133.3|68
1716218700000|2024-05-20 15:25:00|3140.8|3134.8|3123|3117|3143.3|3137.3|3119.3|3113.3|120
1716219000000|2024-05-20 15:30:00|3123.3|3117.3|3126.5|3120.5|3127|3121|3122.5|3116.5|96
1716219300000|2024-05-20 15:35:00|3126.8|3120.8|3117.5|3111.5|3127.5|3121.5|3112.3|3106.3|135
1716219600000|2024-05-20 15:40:00|3118|3112|3118.5|3112.5|3120.3|3114.3|3115|3109|81
1716219900000|2024-05-20 15:45:00|3118.8|3112.8|3112.3|3106.3|3118.8|3112.8|3111.3|3105.3|111
1716220200000|2024-05-20 15:50:00|3112.5|3106.5|3115.5|3109.5|3115.5|3109.5|3111.8|3105.8|58
1716220500000|2024-05-20 15:55:00|3115.3|3109.3|3120.5|3114.5|3122.8|3116.8|3114.8|3108.8|56
1716220800000|2024-05-20 16:00:00|3120.8|3114.8|3117.8|3111.8|3120.8|3114.8|3117.8|3111.8|22
1716221100000|2024-05-20 16:05:00|3117.5|3111.5|3119.5|3113.5|3120.8|3114.8|3116.8|3110.8|25
1716221400000|2024-05-20 16:10:00|3119.8|3113.8|3120.5|3114.5|3121.3|3115.3|3119.8|3113.8|22
1716221700000|2024-05-20 16:15:00|3120.8|3114.8|3118.8|3112.8|3121.5|3115.5|3118.8|3112.8|37
1716222000000|2024-05-20 16:20:00|3119|3113|3119.5|3113.5|3119.5|3113.5|3117.3|3111.3|40
1716222300000|2024-05-20 16:25:00|3119.3|3113.3|3120.8|3114.8|3122.8|3116.8|3118.8|3112.8|58
1716222600000|2024-05-20 16:30:00|3120.5|3114.5|3120.5|3114.5|3122.8|3116.8|3119.8|3113.8|78
1716222900000|2024-05-20 16:35:00|3120.8|3114.8|3122.8|3116.8|3123.3|3117.3|3118.8|3112.8|54
1716223200000|2024-05-20 16:40:00|3123|3117|3121.8|3115.8|3123.8|3117.8|3121.3|3115.3|23
1716223500000|2024-05-20 16:45:00|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3119.8|3113.8|18
1716223800000|2024-05-20 16:50:00|3121.8|3115.8|3121.3|3115.3|3123.3|3117.3|3121|3115|20
1716224100000|2024-05-20 16:55:00|3121|3115|3121.8|3115.8|3122.5|3116.5|3120.8|3114.8|26
1716224400000|2024-05-20 17:00:00|3122|3116|3124.8|3118.8|3124.8|3118.8|3122|3116|15
1716224700000|2024-05-20 17:05:00|3125|3119|3129.5|3123.5|3129.5|3123.5|3125|3119|14
1716225000000|2024-05-20 17:10:00|3129.3|3123.3|3127.8|3121.8|3130|3124|3127.8|3121.8|14
1716225300000|2024-05-20 17:15:00|3128|3122|3132|3126|3132|3126|3128|3122|18
1716225600000|2024-05-20 17:20:00|3132.3|3126.3|3134.5|3128.5|3134.8|3128.8|3132.3|3126.3|14
1716225900000|2024-05-20 17:25:00|3134.8|3128.8|3137.3|3131.3|3137.3|3131.3|3134.8|3128.8|7
1716226200000|2024-05-20 17:30:00|3137|3131|3134.3|3128.3|3137|3131|3134.3|3128.3|12
1716226500000|2024-05-20 17:35:00|3134.5|3128.5|3132.5|3126.5|3134.8|3128.8|3132.5|3126.5|18
1716226800000|2024-05-20 17:40:00|3131.3|3125.3|3134|3128|3135|3129|3129.8|3123.8|19
1716227100000|2024-05-20 17:45:00|3134.3|3128.3|3135.8|3129.8|3136.5|3130.5|3134.3|3128.3|17
1716227400000|2024-05-20 17:50:00|3136|3130|3138|3132|3139.8|3133.8|3136|3130|36
1716227700000|2024-05-20 17:55:00|3137.3|3131.3|3144.3|3125.5|3146.3|3131.3|3136.8|3124.3|11
1716249600000|2024-05-21 00:00:00|3119.3|3113.3|3125|3119|3126.3|3120.3|3119|3113|35
1716249900000|2024-05-21 00:05:00|3124.5|3118.5|3127.5|3121.5|3127.5|3121.5|3124.3|3118.3|19
1716250200000|2024-05-21 00:10:00|3127.8|3121.8|3128.5|3122.5|3128.5|3122.5|3127.3|3121.3|14
1716250500000|2024-05-21 00:15:00|3128.3|3122.3|3129.3|3123.3|3129.3|3123.3|3126.3|3120.3|14
1716250800000|2024-05-21 00:20:00|3129.5|3123.5|3130.3|3124.3|3131.3|3125.3|3129|3123|19
1716251100000|2024-05-21 00:25:00|3130|3124|3126.3|3120.3|3130|3124|3124.8|3118.8|23
1716251400000|2024-05-21 00:30:00|3126|3120|3125|3119|3126|3120|3123.8|3117.8|14
1716251700000|2024-05-21 00:35:00|3125.3|3119.3|3121.5|3115.5|3125.8|3119.8|3121.3|3115.3|19
1716252000000|2024-05-21 00:40:00|3121.8|3115.8|3119.8|3113.8|3121.8|3115.8|3119.8|3113.8|8
1716252300000|2024-05-21 00:45:00|3119.5|3113.5|3120.8|3114.8|3120.8|3114.8|3119.3|3113.3|6
1716252600000|2024-05-21 00:50:00|3120.5|3114.5|3122|3116|3122.3|3116.3|3120.5|3114.5|11
1716252900000|2024-05-21 00:55:00|3122.3|3116.3|3126.3|3120.3|3126.8|3120.8|3122.3|3116.3|20
1716253200000|2024-05-21 01:00:00|3126.5|3120.5|3118.5|3112.5|3128.5|3122.5|3111.3|3105.3|252
1716253500000|2024-05-21 01:05:00|3118.8|3112.8|3132|3126|3132.5|3126.5|3118.5|3112.5|202
1716253800000|2024-05-21 01:10:00|3132.3|3126.3|3136.5|3130.5|3141.5|3135.5|3132|3126|182
1716254100000|2024-05-21 01:15:00|3135.8|3129.8|3138.3|3132.3|3140.3|3134.3|3132.5|3126.5|198
1716254400000|2024-05-21 01:20:00|3138.5|3132.5|3137.3|3131.3|3138.5|3132.5|3128.8|3122.8|218
1716254700000|2024-05-21 01:25:00|3137.5|3131.5|3126.3|3120.3|3137.5|3131.5|3123|3117|266
1716255000000|2024-05-21 01:30:00|3126|3120|3122|3116|3126|3120|3117.5|3111.5|167
1716255300000|2024-05-21 01:35:00|3121.8|3115.8|3121.8|3115.8|3123.3|3117.3|3114.3|3108.3|189
1716255600000|2024-05-21 01:40:00|3122|3116|3123.3|3117.3|3123.3|3117.3|3117|3111|122
1716255900000|2024-05-21 01:45:00|3123|3117|3120|3114|3125.5|3119.5|3118.3|3112.3|143
1716256200000|2024-05-21 01:50:00|3120.3|3114.3|3119|3113|3121.8|3115.8|3115.8|3109.8|143
1716256500000|2024-05-21 01:55:00|3119.3|3113.3|3112|3106|3120|3114|3110|3104|222
1716256800000|2024-05-21 02:00:00|3112.3|3106.3|3103|3097|3113.8|3107.8|3101.5|3095.5|205
1716257100000|2024-05-21 02:05:00|3102.5|3096.5|3110.3|3104.3|3112|3106|3101.3|3095.3|232
1716257400000|2024-05-21 02:10:00|3110.5|3104.5|3101.5|3095.5|3113|3107|3099.8|3093.8|189
1716257700000|2024-05-21 02:15:00|3101.3|3095.3|3104|3098|3105.3|3099.3|3101.3|3095.3|79
1716258000000|2024-05-21 02:20:00|3103.8|3097.8|3103.5|3097.5|3105.3|3099.3|3103.3|3097.3|40
1716258300000|2024-05-21 02:25:00|3103.8|3097.8|3101.5|3095.5|3104.8|3098.8|3099.5|3093.5|32
1716258600000|2024-05-21 02:30:00|3101.8|3095.8|3107.8|3101.8|3107.8|3101.8|3098.3|3092.3|222
1716258900000|2024-05-21 02:35:00|3107.5|3101.5|3100.8|3094.8|3107.5|3101.5|3099.5|3093.5|121
1716259200000|2024-05-21 02:40:00|3101|3095|3101.5|3095.5|3102.8|3096.8|3099|3093|108
1716259500000|2024-05-21 02:45:00|3101.8|3095.8|3099.5|3093.5|3105.8|3099.8|3099.5|3093.5|67
1716259800000|2024-05-21 02:50:00|3099.8|3093.8|3087.5|3081.5|3100.3|3094.3|3086.3|3080.3|243
1716260100000|2024-05-21 02:55:00|3087.3|3081.3|3095.8|3089.8|3100.3|3094.3|3086.3|3080.3|150
1716260400000|2024-05-21 03:00:00|3096.3|3090.3|3103.3|3097.3|3103.5|3097.5|3096.3|3090.3|115
1716260700000|2024-05-21 03:05:00|3103|3097|3101.5|3095.5|3106.8|3100.8|3099.8|3093.8|124
1716261000000|2024-05-21 03:10:00|3101.3|3095.3|3106|3100|3106.5|3100.5|3100.8|3094.8|67
1716261300000|2024-05-21 03:15:00|3105.8|3099.8|3105|3099|3109.5|3103.5|3104.5|3098.5|82
1716261600000|2024-05-21 03:20:00|3104.8|3098.8|3107.5|3101.5|3108.8|3102.8|3104.5|3098.5|52
1716261900000|2024-05-21 03:25:00|3107.8|3101.8|3104.3|3098.3|3111|3105|3104|3098|59
1716262200000|2024-05-21 03:30:00|3104.5|3098.5|3110.5|3104.5|3110.5|3104.5|3104.5|3098.5|28
1716262500000|2024-05-21 03:35:00|3110.3|3104.3|3114|3108|3114|3108|3110.3|3104.3|18
1716262800000|2024-05-21 03:40:00|3113.5|3107.5|3112.3|3106.3|3113.5|3107.5|3111.5|3105.5|24
1716263100000|2024-05-21 03:45:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1716263400000|2024-05-21 03:50:00|3113|3107|3111.3|3105.3|3114|3108|3111.3|3105.3|8
1716263700000|2024-05-21 03:55:00|3111.5|3105.5|3112.3|3106.3|3112.8|3106.8|3111.5|3105.5|10
1716264000000|2024-05-21 04:00:00|3112|3106|3111.8|3105.8|3112.8|3106.8|3111.3|3105.3|10
1716264300000|2024-05-21 04:05:00|3112|3106|3110.8|3104.8|3112.8|3106.8|3110.5|3104.5|11
1716264600000|2024-05-21 04:10:00|3110|3104|3110|3104|3111.8|3105.8|3109.8|3103.8|15
1716264900000|2024-05-21 04:15:00|3109.8|3103.8|3110.3|3104.3|3110.8|3104.8|3109.8|3103.8|6
1716265200000|2024-05-21 04:20:00|3110|3104|3106.5|3100.5|3110|3104|3106|3100|25
1716265500000|2024-05-21 04:25:00|3106.3|3100.3|3105.8|3099.8|3107.5|3101.5|3105|3099|14
1716265800000|2024-05-21 04:30:00|3106|3100|3105.8|3099.8|3106.8|3100.8|3105.8|3099.8|10
1716266100000|2024-05-21 04:35:00|3106|3100|3105.8|3099.8|3106.5|3100.5|3105.8|3099.8|8
1716266400000|2024-05-21 04:40:00|3106|3100|3107.3|3101.3|3107.8|3101.8|3106|3100|12
1716266700000|2024-05-21 04:45:00|3106.8|3100.8|3106|3100|3107.3|3101.3|3106|3100|8
1716267000000|2024-05-21 04:50:00|3106.3|3100.3|3106.5|3100.5|3108|3102|3106.3|3100.3|16
1716267300000|2024-05-21 04:55:00|3106.3|3100.3|3107|3101|3107|3101|3106|3100|10
1716267600000|2024-05-21 05:00:00|3106.8|3100.8|3108.3|3102.3|3109.5|3103.5|3106.8|3100.8|21
1716267900000|2024-05-21 05:05:00|3108|3102|3108|3102|3109.8|3103.8|3108|3102|18
1716268200000|2024-05-21 05:10:00|3107.8|3101.8|3109.3|3103.3|3111.3|3105.3|3107.5|3101.5|32
1716268500000|2024-05-21 05:15:00|3109.5|3103.5|3114.5|3108.5|3114.5|3108.5|3109.3|3103.3|52
1716268800000|2024-05-21 05:20:00|3114.8|3108.8|3116.3|3110.3|3116.8|3110.8|3114.3|3108.3|29
1716269100000|2024-05-21 05:25:00|3116.5|3110.5|3118.3|3112.3|3118.3|3112.3|3115.3|3109.3|17
1716269400000|2024-05-21 05:30:00|3118.5|3112.5|3113.5|3107.5|3121.3|3115.3|3111|3105|201
1716269700000|2024-05-21 05:35:00|3113.3|3107.3|3104.8|3098.8|3113.5|3107.5|3104.8|3098.8|165
1716270000000|2024-05-21 05:40:00|3105|3099|3113|3107|3113.3|3107.3|3104.8|3098.8|120
1716270300000|2024-05-21 05:45:00|3112.8|3106.8|3113.8|3107.8|3114.8|3108.8|3109.8|3103.8|75
1716270600000|2024-05-21 05:50:00|3114|3108|3113.3|3107.3|3114|3108|3112|3106|39
1716270900000|2024-05-21 05:55:00|3113.8|3107.8|3118.5|3112.5|3120|3114|3113.3|3107.3|57
1716271200000|2024-05-21 06:00:00|3118.3|3112.3|3120|3114|3122.3|3116.3|3118.3|3112.3|62
1716271500000|2024-05-21 06:05:00|3120.3|3114.3|3119.5|3113.5|3124.8|3118.8|3119.3|3113.3|100
1716271800000|2024-05-21 06:10:00|3119.8|3113.8|3118.5|3112.5|3122.8|3116.8|3115.1|3109.1|100
1716272100000|2024-05-21 06:15:00|3118.8|3112.8|3119.8|3113.8|3121|3115|3118.5|3112.5|45
1716272400000|2024-05-21 06:20:00|3121.5|3115.5|3126|3120|3126|3120|3116.8|3110.8|41
1716272700000|2024-05-21 06:25:00|3125.8|3119.8|3124.3|3118.3|3127.8|3121.8|3123.3|3117.3|59
1716273000000|2024-05-21 06:30:00|3124|3118|3126.8|3120.8|3128.9|3122.9|3123.8|3117.8|50
1716273300000|2024-05-21 06:35:00|3127|3121|3128.5|3122.5|3134.3|3128.3|3126.8|3120.8|85
1716273600000|2024-05-21 06:40:00|3128.3|3122.3|3126.8|3120.8|3131|3125|3126.5|3120.5|111
1716273900000|2024-05-21 06:45:00|3126.5|3120.5|3126.8|3120.8|3129.8|3123.8|3125.3|3119.3|135
1716274200000|2024-05-21 06:50:00|3127.3|3121.3|3130.5|3124.5|3132.3|3126.3|3122.8|3116.8|174
1716274500000|2024-05-21 06:55:00|3130.3|3124.3|3136.5|3130.5|3136.5|3130.5|3130.3|3124.3|103
1716274800000|2024-05-21 07:00:00|3136.8|3130.8|3135.3|3129.3|3137.8|3131.8|3130|3124|150
1716275100000|2024-05-21 07:05:00|3135.8|3129.8|3136.5|3130.5|3137.8|3131.8|3134.5|3128.5|90
1716275400000|2024-05-21 07:10:00|3136.8|3130.8|3139.8|3133.8|3140|3134|3136.5|3130.5|63
1716275700000|2024-05-21 07:15:00|3140|3134|3138.3|3132.3|3141.5|3135.5|3136|3130|73
1716276000000|2024-05-21 07:20:00|3138.5|3132.5|3141.5|3135.5|3142.3|3136.3|3136.3|3130.3|94
1716276300000|2024-05-21 07:25:00|3141.8|3135.8|3145.5|3139.5|3146.3|3140.3|3141.5|3135.5|61
1716276600000|2024-05-21 07:30:00|3145.8|3139.8|3147.8|3141.8|3147.8|3141.8|3141.8|3135.8|95
1716276900000|2024-05-21 07:35:00|3147.5|3141.5|3148.5|3142.5|3150.3|3144.3|3143.8|3137.8|67
1716277200000|2024-05-21 07:40:00|3148.8|3142.8|3149|3143|3149.8|3143.8|3148|3142|61
1716277500000|2024-05-21 07:45:00|3148.8|3142.8|3145|3139|3149|3143|3142.3|3136.3|74
1716277800000|2024-05-21 07:50:00|3144.8|3138.8|3142.8|3136.8|3144.8|3138.8|3140.8|3134.8|58
1716278100000|2024-05-21 07:55:00|3142.5|3136.5|3138.8|3132.8|3142.5|3136.5|3137.3|3131.3|54
1716278400000|2024-05-21 08:00:00|3139|3133|3145.3|3139.3|3147.5|3141.5|3139|3133|117
1716278700000|2024-05-21 08:05:00|3145|3139|3141.3|3135.3|3149.8|3143.8|3141.3|3135.3|89
1716279000000|2024-05-21 08:10:00|3142.3|3136.3|3133|3127|3143.3|3137.3|3133|3127|64
1716279300000|2024-05-21 08:15:00|3132.8|3126.8|3139|3133|3140.5|3134.5|3131.5|3125.5|48
1716279600000|2024-05-21 08:20:00|3138.5|3132.5|3144.5|3138.5|3146.8|3140.8|3137.8|3131.8|66
1716279900000|2024-05-21 08:25:00|3144.3|3138.3|3146.3|3140.3|3149.3|3143.3|3143|3137|68
1716280200000|2024-05-21 08:30:00|3146.5|3140.5|3148|3142|3150.5|3144.5|3146.5|3140.5|58
1716280500000|2024-05-21 08:35:00|3148.3|3142.3|3147.3|3141.3|3149.8|3143.8|3147|3141|50
1716280800000|2024-05-21 08:40:00|3147.5|3141.5|3146|3140|3149.5|3143.5|3145.5|3139.5|48
1716281100000|2024-05-21 08:45:00|3146.3|3140.3|3146.8|3140.8|3146.8|3140.8|3145.3|3139.3|40
1716281400000|2024-05-21 08:50:00|3147|3141|3146|3140|3147|3141|3145.8|3139.8|21
1716281700000|2024-05-21 08:55:00|3145.8|3139.8|3146.5|3140.5|3147.5|3141.5|3144|3138|21
1716282000000|2024-05-21 09:00:00|3146.8|3140.8|3146|3140|3147.3|3141.3|3144.3|3138.3|36
1716282300000|2024-05-21 09:05:00|3145.8|3139.8|3152.5|3146.5|3152.5|3146.5|3145.3|3139.3|40
1716282600000|2024-05-21 09:10:00|3152.3|3146.3|3151.5|3145.5|3152.8|3146.8|3150.8|3144.8|41
1716282900000|2024-05-21 09:15:00|3151.8|3145.8|3148.3|3142.3|3151.8|3145.8|3147.5|3141.5|35
1716283200000|2024-05-21 09:20:00|3148|3142|3142.3|3136.3|3148|3142|3142.3|3136.3|44
1716283500000|2024-05-21 09:25:00|3142.5|3136.5|3137.3|3131.3|3142.5|3136.5|3136.5|3130.5|29
1716283800000|2024-05-21 09:30:00|3137.5|3131.5|3138.3|3132.3|3138.8|3132.8|3135.8|3129.8|30
1716284100000|2024-05-21 09:35:00|3138.5|3132.5|3136.8|3130.8|3139.5|3133.5|3136.8|3130.8|24
1716284400000|2024-05-21 09:40:00|3136.3|3130.3|3132.3|3126.3|3136.5|3130.5|3132|3126|46
1716284700000|2024-05-21 09:45:00|3132|3126|3130.5|3124.5|3134|3128|3128|3122|44
1716285000000|2024-05-21 09:50:00|3130.8|3124.8|3134.5|3128.5|3135.8|3129.8|3130.8|3124.8|51
1716285300000|2024-05-21 09:55:00|3134.3|3128.3|3134.5|3128.5|3135|3129|3133.3|3127.3|19
1716285600000|2024-05-21 10:00:00|3134.8|3128.8|3135.5|3129.5|3140.5|3134.5|3134.5|3128.5|48
1716285900000|2024-05-21 10:05:00|3135|3129|3134.5|3128.5|3138.8|3132.8|3134|3128|61
1716286200000|2024-05-21 10:10:00|3134|3128|3136.8|3130.8|3136.8|3130.8|3133.3|3127.3|54
1716286500000|2024-05-21 10:15:00|3137|3131|3136.5|3130.5|3140|3134|3135.3|3129.3|39
1716286800000|2024-05-21 10:20:00|3136.3|3130.3|3135.3|3129.3|3136.5|3130.5|3133.8|3127.8|19
1716287100000|2024-05-21 10:25:00|3135|3129|3130|3124|3135.5|3129.5|3130|3124|34
1716287400000|2024-05-21 10:30:00|3129.8|3123.8|3135|3129|3135|3129|3129.3|3123.3|19
1716287700000|2024-05-21 10:35:00|3134.8|3128.8|3135.5|3129.5|3137.3|3131.3|3134.5|3128.5|21
1716288000000|2024-05-21 10:40:00|3135.8|3129.8|3133.5|3127.5|3136|3130|3133|3127|31
1716288300000|2024-05-21 10:45:00|3133|3127|3135.3|3129.3|3135.3|3129.3|3132|3126|12
1716288600000|2024-05-21 10:50:00|3135.5|3129.5|3137.5|3131.5|3140|3134|3135.5|3129.5|46
1716288900000|2024-05-21 10:55:00|3136.8|3130.8|3136.8|3130.8|3140|3134|3135.8|3129.8|30
1716289200000|2024-05-21 11:00:00|3136.5|3130.5|3141.8|3135.8|3143.5|3137.5|3136.5|3130.5|54
1716289500000|2024-05-21 11:05:00|3142|3136|3141.5|3135.5|3143.3|3137.3|3140|3134|39
1716289800000|2024-05-21 11:10:00|3141.3|3135.3|3138.5|3132.5|3141.3|3135.3|3138|3132|50
1716290100000|2024-05-21 11:15:00|3138.8|3132.8|3133|3127|3138.8|3132.8|3133|3127|53
1716290400000|2024-05-21 11:20:00|3132.8|3126.8|3129.3|3123.3|3133.3|3127.3|3128.8|3122.8|46
1716290700000|2024-05-21 11:25:00|3129|3123|3134|3128|3134.3|3128.3|3128.5|3122.5|33
1716291000000|2024-05-21 11:30:00|3134.3|3128.3|3132.3|3126.3|3135|3129|3130.8|3124.8|33
1716291300000|2024-05-21 11:35:00|3132|3126|3137.8|3131.8|3137.8|3131.8|3131.5|3125.5|44
1716291600000|2024-05-21 11:40:00|3138|3132|3143.8|3137.8|3144|3138|3138|3132|69
1716291900000|2024-05-21 11:45:00|3144|3138|3143.3|3137.3|3144.8|3138.8|3140|3134|78
1716292200000|2024-05-21 11:50:00|3144.3|3138.3|3146|3140|3149.5|3143.5|3144.3|3138.3|58
1716292500000|2024-05-21 11:55:00|3145.8|3139.8|3155.8|3149.8|3155.8|3149.8|3145.5|3139.5|88
1716292800000|2024-05-21 12:00:00|3156.3|3150.3|3155.5|3149.5|3161|3155|3154.5|3148.5|97
1716293100000|2024-05-21 12:05:00|3155.3|3149.3|3161|3155|3161.5|3155.5|3154.8|3148.8|60
1716293400000|2024-05-21 12:10:00|3161.3|3155.3|3160.8|3154.8|3161.8|3155.8|3158.3|3152.3|56
1716293700000|2024-05-21 12:15:00|3161|3155|3162.5|3156.5|3163.5|3157.5|3159.3|3153.3|64
1716294000000|2024-05-21 12:20:00|3162.3|3156.3|3162|3156|3163.8|3157.8|3160.3|3154.3|68
1716294300000|2024-05-21 12:25:00|3162.3|3156.3|3160.5|3154.5|3163.8|3157.8|3157.8|3151.8|69
1716294600000|2024-05-21 12:30:00|3160.3|3154.3|3166.3|3160.3|3166.8|3160.8|3159.8|3153.8|82
1716294900000|2024-05-21 12:35:00|3166|3160|3163|3157|3167.8|3161.8|3161.3|3155.3|66
1716295200000|2024-05-21 12:40:00|3163.3|3157.3|3165|3159|3165.3|3159.3|3161.5|3155.5|65
1716295500000|2024-05-21 12:45:00|3165.3|3159.3|3162.8|3156.8|3165.8|3159.8|3161.3|3155.3|57
1716295800000|2024-05-21 12:50:00|3163|3157|3158.8|3152.8|3163.5|3157.5|3158.3|3152.3|70
1716296100000|2024-05-21 12:55:00|3159|3153|3164|3158|3165|3159|3159|3153|54
1716296400000|2024-05-21 13:00:00|3164.5|3158.5|3165.3|3159.3|3168.3|3162.3|3159.3|3153.3|254
1716296700000|2024-05-21 13:05:00|3165|3159|3167.3|3161.3|3167.8|3161.8|3160.5|3154.5|209
1716297000000|2024-05-21 13:10:00|3167|3161|3170.3|3164.3|3170.3|3164.3|3160.8|3154.8|195
1716297300000|2024-05-21 13:15:00|3170|3164|3170.3|3164.3|3175|3169|3165.3|3159.3|291
1716297600000|2024-05-21 13:20:00|3170.8|3164.8|3179.6|3173.6|3179.8|3173.8|3170.5|3164.5|171
1716297900000|2024-05-21 13:25:00|3180.1|3174.1|3180.3|3174.3|3183|3177|3178.5|3172.5|113
1716298200000|2024-05-21 13:30:00|3180.5|3174.5|3185.8|3179.8|3186.5|3180.5|3178|3172|207
1716298500000|2024-05-21 13:35:00|3186|3180|3180.3|3174.3|3187.3|3181.3|3177.3|3171.3|199
1716298800000|2024-05-21 13:40:00|3180.5|3174.5|3174|3168|3181.3|3175.3|3164.5|3158.5|361
1716299100000|2024-05-21 13:45:00|3174.3|3168.3|3181.5|3175.5|3183|3177|3174.3|3168.3|221
1716299400000|2024-05-21 13:50:00|3181.8|3175.8|3176|3170|3183.3|3177.3|3176|3170|165
1716299700000|2024-05-21 13:55:00|3176.5|3170.5|3169.5|3163.5|3179.3|3173.3|3168|3162|152
1716300000000|2024-05-21 14:00:00|3169.8|3163.8|3173.8|3167.8|3176.5|3170.5|3166.3|3160.3|208
1716300300000|2024-05-21 14:05:00|3173.5|3167.5|3178.3|3172.3|3178.8|3172.8|3168.8|3162.8|147
1716300600000|2024-05-21 14:10:00|3178.5|3172.5|3179.3|3173.3|3180|3174|3177.3|3171.3|139
1716300900000|2024-05-21 14:15:00|3179.5|3173.5|3178.3|3172.3|3180.3|3174.3|3176.5|3170.5|156
1716301200000|2024-05-21 14:20:00|3178|3172|3176.3|3170.3|3181.8|3175.8|3175|3169|153
1716301500000|2024-05-21 14:25:00|3176.5|3170.5|3171.3|3165.3|3177.5|3171.5|3171.3|3165.3|94
1716301800000|2024-05-21 14:30:00|3171.5|3165.5|3174|3168|3176.8|3170.8|3170.3|3164.3|96
1716302100000|2024-05-21 14:35:00|3174.5|3168.5|3181|3175|3181.8|3175.8|3166.8|3160.8|119
1716302400000|2024-05-21 14:40:00|3181.3|3175.3|3180|3174|3182|3176|3177.8|3171.8|105
1716302700000|2024-05-21 14:45:00|3179.8|3173.8|3180.8|3174.8|3182|3176|3175.8|3169.8|180
1716303000000|2024-05-21 14:50:00|3181|3175|3180|3174|3182.5|3176.5|3178.5|3172.5|115
1716303300000|2024-05-21 14:55:00|3179.8|3173.8|3174|3168|3180.8|3174.8|3173|3167|153
1716303600000|2024-05-21 15:00:00|3174.3|3168.3|3181|3175|3181|3175|3172|3166|103
1716303900000|2024-05-21 15:05:00|3180.8|3174.8|3185.8|3179.8|3187.5|3181.5|3180.5|3174.5|97
1716304200000|2024-05-21 15:10:00|3186.3|3180.3|3185.5|3179.5|3186.8|3180.8|3183.5|3177.5|73
1716304500000|2024-05-21 15:15:00|3185.8|3179.8|3169.3|3163.3|3186.5|3180.5|3168.8|3162.8|145
1716304800000|2024-05-21 15:20:00|3169.5|3163.5|3161.5|3155.5|3170.8|3164.8|3160|3154|129
1716305100000|2024-05-21 15:25:00|3161.8|3155.8|3157.5|3151.5|3163.3|3157.3|3156.8|3150.8|138
1716305400000|2024-05-21 15:30:00|3157.8|3151.8|3153.8|3147.8|3159.3|3153.3|3152.5|3146.5|115
1716305700000|2024-05-21 15:35:00|3153.5|3147.5|3134.5|3128.5|3155.5|3149.5|3132.8|3126.8|242
1716306000000|2024-05-21 15:40:00|3134.8|3128.8|3127|3121|3138.8|3132.8|3119.8|3113.8|191
1716306300000|2024-05-21 15:45:00|3126.8|3120.8|3115|3109|3126.8|3120.8|3109.5|3103.5|235
1716306600000|2024-05-21 15:50:00|3115.5|3109.5|3123.5|3117.5|3124.8|3118.8|3114.3|3108.3|144
1716306900000|2024-05-21 15:55:00|3123.3|3117.3|3115.5|3109.5|3126.5|3120.5|3115.5|3109.5|101
1716307200000|2024-05-21 16:00:00|3115.8|3109.8|3109|3103|3116.8|3110.8|3107.8|3101.8|134
1716307500000|2024-05-21 16:05:00|3109.3|3103.3|3117.8|3111.8|3117.8|3111.8|3107.8|3101.8|120
1716307800000|2024-05-21 16:10:00|3118|3112|3118.3|3112.3|3118.8|3112.8|3117.3|3111.3|49
1716308100000|2024-05-21 16:15:00|3118.5|3112.5|3118.8|3112.8|3120.3|3114.3|3118.5|3112.5|45
1716308400000|2024-05-21 16:20:00|3118.5|3112.5|3119.5|3113.5|3120.3|3114.3|3115.5|3109.5|60
1716308700000|2024-05-21 16:25:00|3119.3|3113.3|3119.5|3113.5|3122.3|3116.3|3118.3|3112.3|58
1716309000000|2024-05-21 16:30:00|3119.8|3113.8|3123.3|3117.3|3123.8|3117.8|3119.8|3113.8|76
1716309300000|2024-05-21 16:35:00|3123|3117|3125.3|3119.3|3126.5|3120.5|3121|3115|51
1716309600000|2024-05-21 16:40:00|3125.5|3119.5|3126.3|3120.3|3126.5|3120.5|3123.5|3117.5|25
1716309900000|2024-05-21 16:45:00|3126|3120|3125|3119|3126.3|3120.3|3124.5|3118.5|15
1716310200000|2024-05-21 16:50:00|3125.3|3119.3|3126.8|3120.8|3130.3|3124.3|3125.3|3119.3|32
1716310500000|2024-05-21 16:55:00|3126.5|3120.5|3126|3120|3126.5|3120.5|3124.5|3118.5|38
1716310800000|2024-05-21 17:00:00|3126.3|3120.3|3123.3|3117.3|3126.5|3120.5|3123|3117|43
1716311100000|2024-05-21 17:05:00|3123|3117|3120.8|3114.8|3123|3117|3120.8|3114.8|3
1716311400000|2024-05-21 17:10:00|3121|3115|3118|3112|3121.3|3115.3|3117.5|3111.5|26
1716311700000|2024-05-21 17:15:00|3119|3113|3119.8|3113.8|3120|3114|3119|3113|11
1716312000000|2024-05-21 17:20:00|3119.5|3113.5|3120.3|3114.3|3120.3|3114.3|3119.5|3113.5|16
1716312300000|2024-05-21 17:25:00|3120.5|3114.5|3121.3|3115.3|3121.8|3115.8|3120.5|3114.5|20
1716312600000|2024-05-21 17:30:00|3121.8|3115.8|3119.8|3113.8|3122|3116|3119|3113|18
1716312900000|2024-05-21 17:35:00|3119.5|3113.5|3121.3|3115.3|3121.3|3115.3|3119.5|3113.5|11
1716313200000|2024-05-21 17:40:00|3121|3115|3122.8|3116.8|3123|3117|3121|3115|12
1716313500000|2024-05-21 17:45:00|3123|3117|3119.8|3113.8|3123|3117|3119.8|3113.8|9
1716313800000|2024-05-21 17:50:00|3119.5|3113.5|3120|3114|3121|3115|3118.5|3112.5|18
1716314100000|2024-05-21 17:55:00|3126.5|3107.8|3129.3|3110.5|3131|3112.3|3125.8|3107|11
1716336000000|2024-05-22 00:00:00|3127.8|3121.8|3127.5|3121.5|3128.3|3122.3|3125.3|3119.3|19
1716336300000|2024-05-22 00:05:00|3127.3|3121.3|3122|3116|3127.3|3121.3|3120.8|3114.8|20
1716336600000|2024-05-22 00:10:00|3122.3|3116.3|3122.5|3116.5|3124.3|3118.3|3122.3|3116.3|20
1716336900000|2024-05-22 00:15:00|3122.8|3116.8|3122.5|3116.5|3122.8|3116.8|3121.8|3115.8|7
1716337200000|2024-05-22 00:20:00|3122.3|3116.3|3122.8|3116.8|3123.5|3117.5|3122.3|3116.3|8
1716337500000|2024-05-22 00:25:00|3123|3117|3123.3|3117.3|3123.8|3117.8|3123|3117|13
1716337800000|2024-05-22 00:30:00|3123.5|3117.5|3126.3|3120.3|3127|3121|3123.5|3117.5|8
1716338100000|2024-05-22 00:35:00|3126|3120|3125.8|3119.8|3126.8|3120.8|3125.5|3119.5|29
1716338400000|2024-05-22 00:40:00|3126|3120|3128|3122|3128|3122|3126|3120|9
1716338700000|2024-05-22 00:45:00|3127.5|3121.5|3126.3|3120.3|3127.5|3121.5|3126|3120|16
1716339000000|2024-05-22 00:50:00|3126|3120|3124.8|3118.8|3126.3|3120.3|3124|3118|23
1716339300000|2024-05-22 00:55:00|3124.5|3118.5|3120.3|3114.3|3124.5|3118.5|3120.3|3114.3|38
1716339600000|2024-05-22 01:00:00|3120.5|3114.5|3124.5|3118.5|3126|3120|3116.8|3110.8|244
1716339900000|2024-05-22 01:05:00|3124.3|3118.3|3125.3|3119.3|3127|3121|3122.8|3116.8|116
1716340200000|2024-05-22 01:10:00|3125|3119|3124.5|3118.5|3129.5|3123.5|3124.5|3118.5|104
1716340500000|2024-05-22 01:15:00|3124.8|3118.8|3126.3|3120.3|3129.3|3123.3|3124.3|3118.3|105
1716340800000|2024-05-22 01:20:00|3126|3120|3132|3126|3134.5|3128.5|3123.8|3117.8|116
1716341100000|2024-05-22 01:25:00|3131.8|3125.8|3132.5|3126.5|3134|3128|3128.5|3122.5|128
1716341400000|2024-05-22 01:30:00|3132.3|3126.3|3131|3125|3132.3|3126.3|3127.3|3121.3|122
1716341700000|2024-05-22 01:35:00|3130.8|3124.8|3127.3|3121.3|3134.3|3128.3|3126.8|3120.8|67
1716342000000|2024-05-22 01:40:00|3127.5|3121.5|3124|3118|3129.8|3123.8|3122.3|3116.3|107
1716342300000|2024-05-22 01:45:00|3124.3|3118.3|3136.8|3130.8|3136.8|3130.8|3124.3|3118.3|100
1716342600000|2024-05-22 01:50:00|3136.5|3130.5|3139.8|3133.8|3141.3|3135.3|3135.3|3129.3|136
1716342900000|2024-05-22 01:55:00|3139|3133|3136.5|3130.5|3140.5|3134.5|3134.5|3128.5|190
1716343200000|2024-05-22 02:00:00|3136.8|3130.8|3137.5|3131.5|3139.5|3133.5|3136|3130|157
1716343500000|2024-05-22 02:05:00|3137.8|3131.8|3146|3140|3147.3|3141.3|3137.8|3131.8|73
1716343800000|2024-05-22 02:10:00|3145.8|3139.8|3142.3|3136.3|3147|3141|3141.8|3135.8|106
1716344100000|2024-05-22 02:15:00|3142.5|3136.5|3141.8|3135.8|3143|3137|3140.8|3134.8|20
1716344400000|2024-05-22 02:20:00|3142.3|3136.3|3141|3135|3142.8|3136.8|3141|3135|21
1716344700000|2024-05-22 02:25:00|3141.3|3135.3|3146|3140|3147.5|3141.5|3140.3|3134.3|37
1716345000000|2024-05-22 02:30:00|3145.8|3139.8|3141.5|3135.5|3149.3|3143.3|3141.5|3135.5|85
1716345300000|2024-05-22 02:35:00|3141.3|3135.3|3138.8|3132.8|3143.3|3137.3|3138|3132|58
1716345600000|2024-05-22 02:40:00|3139|3133|3130|3124|3139|3133|3124.5|3118.5|169
1716345900000|2024-05-22 02:45:00|3129.8|3123.8|3128.8|3122.8|3130.5|3124.5|3126|3120|156
1716346200000|2024-05-22 02:50:00|3129|3123|3130.5|3124.5|3134.8|3128.8|3128.8|3122.8|193
1716346500000|2024-05-22 02:55:00|3130.8|3124.8|3130|3124|3132.5|3126.5|3127.5|3121.5|190
1716346800000|2024-05-22 03:00:00|3130.5|3124.5|3131.3|3125.3|3134.5|3128.5|3130|3124|157
1716347100000|2024-05-22 03:05:00|3131.5|3125.5|3130.8|3124.8|3133.5|3127.5|3129.3|3123.3|92
1716347400000|2024-05-22 03:10:00|3131|3125|3131.8|3125.8|3133|3127|3129.8|3123.8|78
1716347700000|2024-05-22 03:15:00|3131.5|3125.5|3130|3124|3133.8|3127.8|3129.8|3123.8|57
1716348000000|2024-05-22 03:20:00|3130.3|3124.3|3127.8|3121.8|3133.5|3127.5|3125.5|3119.5|93
1716348300000|2024-05-22 03:25:00|3128|3122|3126|3120|3131|3125|3125.5|3119.5|93
1716348600000|2024-05-22 03:30:00|3126.3|3120.3|3125.8|3119.8|3128.3|3122.3|3125.8|3119.8|33
1716348900000|2024-05-22 03:35:00|3125.5|3119.5|3124|3118|3126.5|3120.5|3123|3117|18
1716349200000|2024-05-22 03:40:00|3124.3|3118.3|3123.3|3117.3|3125.3|3119.3|3123|3117|12
1716349500000|2024-05-22 03:45:00|3123|3117|3122.5|3116.5|3123|3117|3122.5|3116.5|10
1716349800000|2024-05-22 03:50:00|3122.8|3116.8|3119.5|3113.5|3122.8|3116.8|3118.5|3112.5|14
1716350100000|2024-05-22 03:55:00|3119.8|3113.8|3120|3114|3120.5|3114.5|3119|3113|27
1716350400000|2024-05-22 04:00:00|3119.8|3113.8|3124.8|3118.8|3124.8|3118.8|3119.3|3113.3|26
1716350700000|2024-05-22 04:05:00|3125.8|3119.8|3125.5|3119.5|3126.3|3120.3|3125.5|3119.5|4
1716351000000|2024-05-22 04:10:00|3125.8|3119.8|3125.5|3119.5|3126.5|3120.5|3125.5|3119.5|11
1716351300000|2024-05-22 04:15:00|3125.8|3119.8|3126|3120|3126|3120|3125.5|3119.5|16
1716351600000|2024-05-22 04:20:00|3126.3|3120.3|3127.5|3121.5|3128.3|3122.3|3126.3|3120.3|9
1716351900000|2024-05-22 04:25:00|3127.3|3121.3|3126|3120|3127.3|3121.3|3126|3120|8
1716352200000|2024-05-22 04:30:00|3125.8|3119.8|3124|3118|3126|3120|3123.5|3117.5|8
1716352500000|2024-05-22 04:35:00|3123.8|3117.8|3119.5|3113.5|3123.8|3117.8|3119.5|3113.5|24
1716352800000|2024-05-22 04:40:00|3119.8|3113.8|3119|3113|3120.3|3114.3|3115|3109|44
1716353100000|2024-05-22 04:45:00|3119.3|3113.3|3117.8|3111.8|3119.5|3113.5|3116.5|3110.5|76
1716353400000|2024-05-22 04:50:00|3118|3112|3118|3112|3118.8|3112.8|3116|3110|31
1716353700000|2024-05-22 04:55:00|3118.3|3112.3|3116.5|3110.5|3119|3113|3116.5|3110.5|29
1716354000000|2024-05-22 05:00:00|3116.3|3110.3|3119|3113|3122.3|3116.3|3114.8|3108.8|55
1716354300000|2024-05-22 05:05:00|3119.3|3113.3|3121.3|3115.3|3122.5|3116.5|3119|3113|26
1716354600000|2024-05-22 05:10:00|3121.5|3115.5|3124.3|3118.3|3125.8|3119.8|3120.5|3114.5|17
1716354900000|2024-05-22 05:15:00|3124.5|3118.5|3124.5|3118.5|3126.3|3120.3|3124|3118|20
1716355200000|2024-05-22 05:20:00|3124.8|3118.8|3126|3120|3126.3|3120.3|3124.5|3118.5|22
1716355500000|2024-05-22 05:25:00|3126.3|3120.3|3123.8|3117.8|3127.8|3121.8|3123.8|3117.8|43
1716355800000|2024-05-22 05:30:00|3124|3118|3130|3124|3130.3|3124.3|3123.3|3117.3|140
1716356100000|2024-05-22 05:35:00|3129.5|3123.5|3122.3|3116.3|3130|3124|3120|3114|102
1716356400000|2024-05-22 05:40:00|3122.5|3116.5|3128.3|3122.3|3128.5|3122.5|3120.3|3114.3|98
1716356700000|2024-05-22 05:45:00|3128|3122|3133|3127|3133.8|3127.8|3128|3122|94
1716357000000|2024-05-22 05:50:00|3133.3|3127.3|3137|3131|3137.3|3131.3|3133.3|3127.3|74
1716357300000|2024-05-22 05:55:00|3136.8|3130.8|3138.5|3132.5|3139.8|3133.8|3136.3|3130.3|54
1716357600000|2024-05-22 06:00:00|3138.8|3132.8|3141|3135|3144|3138|3137.8|3131.8|138
1716357900000|2024-05-22 06:05:00|3141.3|3135.3|3141|3135|3144.3|3138.3|3139.5|3133.5|96
1716358200000|2024-05-22 06:10:00|3139.8|3133.8|3136.5|3130.5|3141.8|3135.8|3136|3130|96
1716358500000|2024-05-22 06:15:00|3136.3|3130.3|3141|3135|3141.5|3135.5|3134.3|3128.3|95
1716358800000|2024-05-22 06:20:00|3140.8|3134.8|3139|3133|3143|3137|3138.3|3132.3|78
1716359100000|2024-05-22 06:25:00|3138.8|3132.8|3136.3|3130.3|3138.8|3132.8|3134.5|3128.5|57
1716359400000|2024-05-22 06:30:00|3136|3130|3138.8|3132.8|3141|3135|3136|3130|70
1716359700000|2024-05-22 06:35:00|3138.5|3132.5|3140.5|3134.5|3141.3|3135.3|3136|3130|61
1716360000000|2024-05-22 06:40:00|3140.3|3134.3|3140.3|3134.3|3141|3135|3137.5|3131.5|84
1716360300000|2024-05-22 06:45:00|3140|3134|3146.3|3140.3|3147.3|3141.3|3137.5|3131.5|89
1716360600000|2024-05-22 06:50:00|3146|3140|3147.3|3141.3|3149.3|3143.3|3145.3|3139.3|77
1716360900000|2024-05-22 06:55:00|3147.5|3141.5|3146.3|3140.3|3149|3143|3143.5|3137.5|94
1716361200000|2024-05-22 07:00:00|3146.5|3140.5|3139.5|3133.5|3146.5|3140.5|3138.3|3132.3|102
1716361500000|2024-05-22 07:05:00|3139.8|3133.8|3137|3131|3140.5|3134.5|3134|3128|70
1716361800000|2024-05-22 07:10:00|3137.3|3131.3|3143.8|3137.8|3145.5|3139.5|3137|3131|84
1716362100000|2024-05-22 07:15:00|3144|3138|3134|3128|3144.5|3138.5|3132.3|3126.3|113
1716362400000|2024-05-22 07:20:00|3134.3|3128.3|3134|3128|3139|3133|3129.5|3123.5|81
1716362700000|2024-05-22 07:25:00|3133.8|3127.8|3132.3|3126.3|3134.3|3128.3|3126.3|3120.3|83
1716363000000|2024-05-22 07:30:00|3132.5|3126.5|3123|3117|3133|3127|3115.9|3109.9|93
1716363300000|2024-05-22 07:35:00|3122.8|3116.8|3129.3|3123.3|3129.3|3123.3|3121.3|3115.3|49
1716363600000|2024-05-22 07:40:00|3129.5|3123.5|3127.3|3121.3|3130.8|3124.8|3127|3121|68
1716363900000|2024-05-22 07:45:00|3127|3121|3122.5|3116.5|3128.5|3122.5|3121.8|3115.8|62
1716364200000|2024-05-22 07:50:00|3122.3|3116.3|3127|3121|3129.8|3123.8|3121.5|3115.5|47
1716364500000|2024-05-22 07:55:00|3127.3|3121.3|3126|3120|3131.5|3125.5|3124|3118|53
1716364800000|2024-05-22 08:00:00|3126.5|3120.5|3115.5|3109.5|3127.3|3121.3|3115|3109|122
1716365100000|2024-05-22 08:05:00|3115.3|3109.3|3109.5|3103.5|3116|3110|3109.5|3103.5|112
1716365400000|2024-05-22 08:10:00|3109.3|3103.3|3104|3098|3110.3|3104.3|3098.8|3092.8|96
1716365700000|2024-05-22 08:15:00|3103.5|3097.5|3098.3|3092.3|3105|3099|3091.8|3085.8|92
1716366000000|2024-05-22 08:20:00|3098.8|3092.8|3096.5|3090.5|3103.5|3097.5|3092.8|3086.8|103
1716366300000|2024-05-22 08:25:00|3096.3|3090.3|3084|3078|3096.3|3090.3|3083.8|3077.8|101
1716366600000|2024-05-22 08:30:00|3083.8|3077.8|3096.5|3090.5|3097.3|3091.3|3083.8|3077.8|78
1716366900000|2024-05-22 08:35:00|3096.8|3090.8|3102|3096|3102.3|3096.3|3096.3|3090.3|74
1716367200000|2024-05-22 08:40:00|3102.3|3096.3|3104.5|3098.5|3106.3|3100.3|3101.8|3095.8|74
1716367500000|2024-05-22 08:45:00|3104.8|3098.8|3105|3099|3107.8|3101.8|3104|3098|41
1716367800000|2024-05-22 08:50:00|3105.8|3099.8|3109|3103|3109.5|3103.5|3105.8|3099.8|42
1716368100000|2024-05-22 08:55:00|3109.3|3103.3|3108.5|3102.5|3111.5|3105.5|3107.8|3101.8|40
1716368400000|2024-05-22 09:00:00|3108.3|3102.3|3101|3095|3108.8|3102.8|3101|3095|80
1716368700000|2024-05-22 09:05:00|3101.3|3095.3|3089.9|3083.9|3102.5|3096.5|3089.9|3083.9|87
1716369000000|2024-05-22 09:10:00|3090.1|3084.1|3088.5|3082.5|3092.3|3086.3|3086|3080|110
1716369300000|2024-05-22 09:15:00|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3087.8|3081.8|45
1716369600000|2024-05-22 09:20:00|3089.8|3083.8|3091.8|3085.8|3093|3087|3088.8|3082.8|62
1716369900000|2024-05-22 09:25:00|3091.5|3085.5|3095|3089|3096|3090|3091.5|3085.5|87
1716370200000|2024-05-22 09:30:00|3095.3|3089.3|3099|3093|3099.8|3093.8|3094.8|3088.8|58
1716370500000|2024-05-22 09:35:00|3099.3|3093.3|3102|3096|3102.3|3096.3|3098.5|3092.5|50
1716370800000|2024-05-22 09:40:00|3102.3|3096.3|3105|3099|3106|3100|3102.3|3096.3|39
1716371100000|2024-05-22 09:45:00|3104.8|3098.8|3105.8|3099.8|3107.5|3101.5|3104.5|3098.5|39
1716371400000|2024-05-22 09:50:00|3105.5|3099.5|3107.5|3101.5|3107.5|3101.5|3104.8|3098.8|40
1716371700000|2024-05-22 09:55:00|3107.3|3101.3|3105.8|3099.8|3108.5|3102.5|3105.8|3099.8|27
1716372000000|2024-05-22 10:00:00|3106|3100|3108.5|3102.5|3108.5|3102.5|3106|3100|26
1716372300000|2024-05-22 10:05:00|3108.8|3102.8|3106.8|3100.8|3109.3|3103.3|3106.5|3100.5|43
1716372600000|2024-05-22 10:10:00|3106.5|3100.5|3107.3|3101.3|3107.5|3101.5|3106.5|3100.5|37
1716372900000|2024-05-22 10:15:00|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3105.5|3099.5|25
1716373200000|2024-05-22 10:20:00|3107.5|3101.5|3107.5|3101.5|3107.8|3101.8|3106.8|3100.8|25
1716373500000|2024-05-22 10:25:00|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3104.8|3098.8|24
1716373800000|2024-05-22 10:30:00|3107|3101|3105.5|3099.5|3107.8|3101.8|3105.3|3099.3|24
1716374100000|2024-05-22 10:35:00|3105.3|3099.3|3105.5|3099.5|3105.8|3099.8|3104.3|3098.3|19
1716374400000|2024-05-22 10:40:00|3105.3|3099.3|3104.8|3098.8|3106.3|3100.3|3104.8|3098.8|27
1716374700000|2024-05-22 10:45:00|3105|3099|3106.5|3100.5|3107.8|3101.8|3105|3099|28
1716375000000|2024-05-22 10:50:00|3106.8|3100.8|3106.5|3100.5|3107.3|3101.3|3105.8|3099.8|19
1716375300000|2024-05-22 10:55:00|3106.3|3100.3|3100.8|3094.8|3106.3|3100.3|3100.8|3094.8|38
1716375600000|2024-05-22 11:00:00|3101|3095|3103|3097|3103|3097|3101|3095|21
1716375900000|2024-05-22 11:05:00|3103.3|3097.3|3101.3|3095.3|3104.3|3098.3|3100.8|3094.8|31
1716376200000|2024-05-22 11:10:00|3101|3095|3094|3088|3101.3|3095.3|3093.9|3087.9|28
1716376500000|2024-05-22 11:15:00|3094.5|3088.5|3090.3|3084.3|3095.8|3089.8|3090.3|3084.3|52
1716376800000|2024-05-22 11:20:00|3090.5|3084.5|3094.5|3088.5|3095.5|3089.5|3086.8|3080.8|61
1716377100000|2024-05-22 11:25:00|3094.3|3088.3|3094.8|3088.8|3096.8|3090.8|3092|3086|43
1716377400000|2024-05-22 11:30:00|3094.5|3088.5|3096.3|3090.3|3098.3|3092.3|3094.3|3088.3|86
1716377700000|2024-05-22 11:35:00|3096.5|3090.5|3092.5|3086.5|3097.8|3091.8|3092.5|3086.5|80
1716378000000|2024-05-22 11:40:00|3092.3|3086.3|3092.8|3086.8|3095.3|3089.3|3090.3|3084.3|94
1716378300000|2024-05-22 11:45:00|3093|3087|3089.8|3083.8|3093.5|3087.5|3088.5|3082.5|65
1716378600000|2024-05-22 11:50:00|3089.5|3083.5|3086.8|3080.8|3090.5|3084.5|3085.5|3079.5|115
1716378900000|2024-05-22 11:55:00|3087.3|3081.3|3090.3|3084.3|3092|3086|3085.5|3079.5|99
1716379200000|2024-05-22 12:00:00|3090.5|3084.5|3093.5|3087.5|3093.5|3087.5|3089.5|3083.5|89
1716379500000|2024-05-22 12:05:00|3093.8|3087.8|3094.5|3088.5|3094.8|3088.8|3092|3086|65
1716379800000|2024-05-22 12:10:00|3094.3|3088.3|3093.5|3087.5|3094.3|3088.3|3091|3085|73
1716380100000|2024-05-22 12:15:00|3093.8|3087.8|3089.5|3083.5|3094.5|3088.5|3089.5|3083.5|68
1716380400000|2024-05-22 12:20:00|3090.3|3084.3|3094.5|3088.5|3094.8|3088.8|3090.3|3084.3|93
1716380700000|2024-05-22 12:25:00|3094.8|3088.8|3097.5|3091.5|3098|3092|3093|3087|98
1716381000000|2024-05-22 12:30:00|3097.3|3091.3|3098|3092|3098|3092|3094.8|3088.8|75
1716381300000|2024-05-22 12:35:00|3097.8|3091.8|3097.3|3091.3|3098.3|3092.3|3095.3|3089.3|58
1716381600000|2024-05-22 12:40:00|3097.5|3091.5|3097.5|3091.5|3099.3|3093.3|3096.3|3090.3|50
1716381900000|2024-05-22 12:45:00|3097|3091|3096.3|3090.3|3098.5|3092.5|3094.8|3088.8|64
1716382200000|2024-05-22 12:50:00|3096.5|3090.5|3102|3096|3102|3096|3096.5|3090.5|62
1716382500000|2024-05-22 12:55:00|3101.8|3095.8|3096.8|3090.8|3102.8|3096.8|3095.3|3089.3|61
1716382800000|2024-05-22 13:00:00|3097|3091|3099.5|3093.5|3102|3096|3094.8|3088.8|300
1716383100000|2024-05-22 13:05:00|3099.8|3093.8|3099.3|3093.3|3103.8|3097.8|3095|3089|169
1716383400000|2024-05-22 13:10:00|3099|3093|3090.3|3084.3|3099|3093|3089.8|3083.8|138
1716383700000|2024-05-22 13:15:00|3090|3084|3091.8|3085.8|3094.5|3088.5|3086|3080|152
1716384000000|2024-05-22 13:20:00|3091.3|3085.3|3083.5|3077.5|3091.3|3085.3|3083.3|3077.3|126
1716384300000|2024-05-22 13:25:00|3083.3|3077.3|3082|3076|3085.3|3079.3|3078.5|3072.5|143
1716384600000|2024-05-22 13:30:00|3081.5|3075.5|3077.3|3071.3|3083|3077|3076|3070|164
1716384900000|2024-05-22 13:35:00|3077.5|3071.5|3076.8|3070.8|3077.8|3071.8|3072.5|3066.5|153
1716385200000|2024-05-22 13:40:00|3077|3071|3079|3073|3081.5|3075.5|3075.5|3069.5|83
1716385500000|2024-05-22 13:45:00|3077.8|3071.8|3074.8|3068.8|3080.3|3074.3|3073.3|3067.3|101
1716385800000|2024-05-22 13:50:00|3075|3069|3080.8|3074.8|3082.3|3076.3|3074.8|3068.8|97
1716386100000|2024-05-22 13:55:00|3081|3075|3084.8|3078.8|3084.8|3078.8|3079|3073|103
1716386400000|2024-05-22 14:00:00|3083.8|3077.8|3083.8|3077.8|3087.3|3081.3|3082|3076|127
1716386700000|2024-05-22 14:05:00|3084|3078|3072.8|3066.8|3085|3079|3072.3|3066.3|281
1716387000000|2024-05-22 14:10:00|3072.3|3066.3|3070.3|3064.3|3072.8|3066.8|3068.5|3062.5|184
1716387300000|2024-05-22 14:15:00|3070|3064|3068|3062|3074.3|3068.3|3066.8|3060.8|197
1716387600000|2024-05-22 14:20:00|3068.3|3062.3|3068.5|3062.5|3076|3070|3066.3|3060.3|178
1716387900000|2024-05-22 14:25:00|3069|3063|3071.3|3065.3|3071.8|3065.8|3065.8|3059.8|152
1716388200000|2024-05-22 14:30:00|3071|3065|3075|3069|3079.8|3073.8|3070.8|3064.8|160
1716388500000|2024-05-22 14:35:00|3074.8|3068.8|3083|3077|3084.3|3078.3|3074.8|3068.8|130
1716388800000|2024-05-22 14:40:00|3083.3|3077.3|3076.5|3070.5|3084.8|3078.8|3074.5|3068.5|146
1716389100000|2024-05-22 14:45:00|3077|3071|3067.5|3061.5|3079|3073|3067|3061|137
1716389400000|2024-05-22 14:50:00|3067.3|3061.3|3060.3|3054.3|3067.3|3061.3|3057.5|3051.5|199
1716389700000|2024-05-22 14:55:00|3059.8|3053.8|3062.3|3056.3|3063|3057|3059.3|3053.3|176
1716390000000|2024-05-22 15:00:00|3062.5|3056.5|3064.5|3058.5|3069.5|3063.5|3062.3|3056.3|142
1716390300000|2024-05-22 15:05:00|3064.8|3058.8|3063|3057|3066.8|3060.8|3059.8|3053.8|104
1716390600000|2024-05-22 15:10:00|3062.8|3056.8|3064.5|3058.5|3064.8|3058.8|3060.3|3054.3|83
1716390900000|2024-05-22 15:15:00|3064.3|3058.3|3059.5|3053.5|3064.3|3058.3|3058.8|3052.8|86
1716391200000|2024-05-22 15:20:00|3059.3|3053.3|3060.3|3054.3|3061.3|3055.3|3056.5|3050.5|130
1716391500000|2024-05-22 15:25:00|3060.5|3054.5|3058.5|3052.5|3061.3|3055.3|3057|3051|151
1716391800000|2024-05-22 15:30:00|3058.3|3052.3|3058.3|3052.3|3059.3|3053.3|3055.3|3049.3|109
1716392100000|2024-05-22 15:35:00|3058.5|3052.5|3071.8|3065.8|3072.8|3066.8|3058|3052|206
1716392400000|2024-05-22 15:40:00|3072|3066|3070.5|3064.5|3073.8|3067.8|3069.5|3063.5|91
1716392700000|2024-05-22 15:45:00|3070.3|3064.3|3067|3061|3071|3065|3066.3|3060.3|98
1716393000000|2024-05-22 15:50:00|3066.8|3060.8|3066.3|3060.3|3068|3062|3066.3|3060.3|53
1716393300000|2024-05-22 15:55:00|3066.5|3060.5|3062.8|3056.8|3067.5|3061.5|3062.5|3056.5|55
1716393600000|2024-05-22 16:00:00|3063|3057|3066.8|3060.8|3068|3062|3062.3|3056.3|53
1716393900000|2024-05-22 16:05:00|3065.5|3059.5|3065.5|3059.5|3066.8|3060.8|3064.8|3058.8|18
1716394200000|2024-05-22 16:10:00|3065.8|3059.8|3062.8|3056.8|3066.3|3060.3|3062.8|3056.8|29
1716394500000|2024-05-22 16:15:00|3063|3057|3065.3|3059.3|3065.3|3059.3|3062.5|3056.5|23
1716394800000|2024-05-22 16:20:00|3065|3059|3064|3058|3065|3059|3064|3058|15
1716395100000|2024-05-22 16:25:00|3063.8|3057.8|3065|3059|3065|3059|3063|3057|47
1716395400000|2024-05-22 16:30:00|3064.8|3058.8|3068.8|3062.8|3069|3063|3064|3058|67
1716395700000|2024-05-22 16:35:00|3068.5|3062.5|3067|3061|3068.8|3062.8|3067|3061|20
1716396000000|2024-05-22 16:40:00|3066.8|3060.8|3068.5|3062.5|3069.3|3063.3|3064.8|3058.8|49
1716396300000|2024-05-22 16:45:00|3068.8|3062.8|3068.3|3062.3|3069.8|3063.8|3067.8|3061.8|67
1716396600000|2024-05-22 16:50:00|3068|3062|3069.3|3063.3|3069.5|3063.5|3067.3|3061.3|39
1716396900000|2024-05-22 16:55:00|3069.5|3063.5|3067|3061|3069.5|3063.5|3066.8|3060.8|102
1716397200000|2024-05-22 17:00:00|3067.3|3061.3|3066.5|3060.5|3068.3|3062.3|3065.3|3059.3|38
1716397500000|2024-05-22 17:05:00|3066.8|3060.8|3065.3|3059.3|3066.8|3060.8|3063.5|3057.5|45
1716397800000|2024-05-22 17:10:00|3065.5|3059.5|3065.8|3059.8|3066.8|3060.8|3065|3059|30
1716398100000|2024-05-22 17:15:00|3065.5|3059.5|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|4
1716398400000|2024-05-22 17:20:00|3065|3059|3064|3058|3065|3059|3063.8|3057.8|6
1716398700000|2024-05-22 17:25:00|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1716399000000|2024-05-22 17:30:00|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1716399300000|2024-05-22 17:35:00|3065|3059|3065|3059|3065.3|3059.3|3064.5|3058.5|12
1716399600000|2024-05-22 17:40:00|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.3|3058.3|9
1716399900000|2024-05-22 17:45:00|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1716400200000|2024-05-22 17:50:00|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|2
1716400500000|2024-05-22 17:55:00|3071|3052.3|3069.8|3051|3071|3052.3|3069|3050.3|4
1716422400000|2024-05-23 00:00:00|3064.8|3058.8|3062.5|3056.5|3064.8|3058.8|3060.5|3054.5|45
1716422700000|2024-05-23 00:05:00|3062.8|3056.8|3061.8|3055.8|3065.8|3059.8|3061.8|3055.8|45
1716423000000|2024-05-23 00:10:00|3062|3056|3062.3|3056.3|3064|3058|3062|3056|16
1716423300000|2024-05-23 00:15:00|3062.5|3056.5|3058.5|3052.5|3062.5|3056.5|3058.3|3052.3|24
1716423600000|2024-05-23 00:20:00|3058|3052|3059|3053|3060.8|3054.8|3058|3052|21
1716423900000|2024-05-23 00:25:00|3059.5|3053.5|3059.3|3053.3|3061.3|3055.3|3059.3|3053.3|24
1716424200000|2024-05-23 00:30:00|3059|3053|3057|3051|3059|3053|3056|3050|19
1716424500000|2024-05-23 00:35:00|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|12
1716424800000|2024-05-23 00:40:00|3056.8|3050.8|3056.8|3050.8|3058.5|3052.5|3056.8|3050.8|25
1716425100000|2024-05-23 00:45:00|3057|3051|3057|3051|3058.3|3052.3|3056.8|3050.8|15
1716425400000|2024-05-23 00:50:00|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1716425700000|2024-05-23 00:55:00|3057|3051|3058.3|3052.3|3060|3054|3057|3051|38
1716426000000|2024-05-23 01:00:00|3058|3052|3056.5|3050.5|3060.8|3054.8|3044.8|3038.8|286
1716426300000|2024-05-23 01:05:00|3056.8|3050.8|3059.5|3053.5|3061|3055|3052|3046|123
1716426600000|2024-05-23 01:10:00|3059.3|3053.3|3053.3|3047.3|3059.3|3053.3|3050.8|3044.8|177
1716426900000|2024-05-23 01:15:00|3053|3047|3053.3|3047.3|3060.3|3054.3|3051.5|3045.5|151
1716427200000|2024-05-23 01:20:00|3053.5|3047.5|3049.5|3043.5|3054|3048|3048.5|3042.5|107
1716427500000|2024-05-23 01:25:00|3049.3|3043.3|3042.5|3036.5|3050.8|3044.8|3040.8|3034.8|106
1716427800000|2024-05-23 01:30:00|3042.3|3036.3|3046.8|3040.8|3047.8|3041.8|3040.5|3034.5|157
1716428100000|2024-05-23 01:35:00|3047.3|3041.3|3045.5|3039.5|3049.5|3043.5|3045.3|3039.3|119
1716428400000|2024-05-23 01:40:00|3045.8|3039.8|3047.3|3041.3|3049.5|3043.5|3045.5|3039.5|92
1716428700000|2024-05-23 01:45:00|3047.5|3041.5|3046.3|3040.3|3050.3|3044.3|3046.3|3040.3|98
1716429000000|2024-05-23 01:50:00|3045.3|3039.3|3049|3043|3050|3044|3045.3|3039.3|72
1716429300000|2024-05-23 01:55:00|3048.8|3042.8|3047|3041|3052.3|3046.3|3046.3|3040.3|83
1716429600000|2024-05-23 02:00:00|3046.8|3040.8|3051.5|3045.5|3057.8|3051.8|3046.8|3040.8|113
1716429900000|2024-05-23 02:05:00|3051.8|3045.8|3050.8|3044.8|3052|3046|3048.8|3042.8|59
1716430200000|2024-05-23 02:10:00|3051|3045|3050.5|3044.5|3052|3046|3048.8|3042.8|50
1716430500000|2024-05-23 02:15:00|3050.8|3044.8|3046.8|3040.8|3051.5|3045.5|3046.8|3040.8|64
1716430800000|2024-05-23 02:20:00|3047|3041|3047|3041|3048.5|3042.5|3046.8|3040.8|21
1716431100000|2024-05-23 02:25:00|3047.3|3041.3|3050.3|3044.3|3052.3|3046.3|3047.3|3041.3|26
1716431400000|2024-05-23 02:30:00|3050.5|3044.5|3053.8|3047.8|3059.5|3053.5|3050.5|3044.5|95
1716431700000|2024-05-23 02:35:00|3053.5|3047.5|3050.5|3044.5|3053.8|3047.8|3049.8|3043.8|54
1716432000000|2024-05-23 02:40:00|3050.3|3044.3|3049.8|3043.8|3052|3046|3049.8|3043.8|49
1716432300000|2024-05-23 02:45:00|3050|3044|3050.8|3044.8|3054|3048|3050|3044|79
1716432600000|2024-05-23 02:50:00|3051|3045|3047.3|3041.3|3051|3045|3046|3040|34
1716432900000|2024-05-23 02:55:00|3047|3041|3048|3042|3050.3|3044.3|3046.5|3040.5|39
1716433200000|2024-05-23 03:00:00|3047.8|3041.8|3056|3050|3057.5|3051.5|3047.8|3041.8|88
1716433500000|2024-05-23 03:05:00|3055.8|3049.8|3054.8|3048.8|3058.8|3052.8|3054.8|3048.8|72
1716433800000|2024-05-23 03:10:00|3055|3049|3051.8|3045.8|3056|3050|3051.8|3045.8|51
1716434100000|2024-05-23 03:15:00|3052|3046|3053.5|3047.5|3057.8|3051.8|3049|3043|93
1716434400000|2024-05-23 03:20:00|3053.3|3047.3|3055.3|3049.3|3056.3|3050.3|3053.3|3047.3|66
1716434700000|2024-05-23 03:25:00|3055.5|3049.5|3053.8|3047.8|3055.8|3049.8|3051|3045|82
1716435000000|2024-05-23 03:30:00|3053.5|3047.5|3047.8|3041.8|3053.8|3047.8|3047.5|3041.5|37
1716435300000|2024-05-23 03:35:00|3048|3042|3048.8|3042.8|3049.5|3043.5|3047.5|3041.5|32
1716435600000|2024-05-23 03:40:00|3048.5|3042.5|3047.5|3041.5|3049.8|3043.8|3047.5|3041.5|45
1716435900000|2024-05-23 03:45:00|3047.3|3041.3|3046.3|3040.3|3047.3|3041.3|3045.3|3039.3|21
1716436200000|2024-05-23 03:50:00|3046|3040|3046.3|3040.3|3047.3|3041.3|3045.8|3039.8|27
1716436500000|2024-05-23 03:55:00|3046.8|3040.8|3046.8|3040.8|3047.3|3041.3|3046|3040|26
1716436800000|2024-05-23 04:00:00|3046.5|3040.5|3048.3|3042.3|3050.3|3044.3|3046.5|3040.5|51
1716437100000|2024-05-23 04:05:00|3048.5|3042.5|3046.5|3040.5|3048.8|3042.8|3045.8|3039.8|38
1716437400000|2024-05-23 04:10:00|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|10
1716437700000|2024-05-23 04:15:00|3045|3039|3045.3|3039.3|3045.8|3039.8|3044.5|3038.5|14
1716438000000|2024-05-23 04:20:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1716438300000|2024-05-23 04:25:00|3044.8|3038.8|3043|3037|3044.8|3038.8|3043|3037|11
1716438600000|2024-05-23 04:30:00|3042.8|3036.8|3043.3|3037.3|3045.3|3039.3|3042.5|3036.5|16
1716438900000|2024-05-23 04:35:00|3043.5|3037.5|3043|3037|3044|3038|3042.8|3036.8|10
1716439200000|2024-05-23 04:40:00|3043.3|3037.3|3041.8|3035.8|3043.5|3037.5|3041.8|3035.8|8
1716439500000|2024-05-23 04:45:00|3041.5|3035.5|3042.5|3036.5|3044.3|3038.3|3041.5|3035.5|16
1716439800000|2024-05-23 04:50:00|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.5|3035.5|8
1716440100000|2024-05-23 04:55:00|3041.3|3035.3|3041.3|3035.3|3043.3|3037.3|3041|3035|24
1716440400000|2024-05-23 05:00:00|3041.5|3035.5|3041.3|3035.3|3042|3036|3040.5|3034.5|33
1716440700000|2024-05-23 05:05:00|3041.5|3035.5|3040.8|3034.8|3042|3036|3040.3|3034.3|39
1716441000000|2024-05-23 05:10:00|3041|3035|3040.8|3034.8|3042|3036|3040.5|3034.5|12
1716441300000|2024-05-23 05:15:00|3041|3035|3042.3|3036.3|3044.3|3038.3|3041|3035|24
1716441600000|2024-05-23 05:20:00|3042.5|3036.5|3043.8|3037.8|3043.8|3037.8|3042.5|3036.5|13
1716441900000|2024-05-23 05:25:00|3044|3038|3043|3037|3046|3040|3043|3037|15
1716442200000|2024-05-23 05:30:00|3043.3|3037.3|3040.5|3034.5|3044.3|3038.3|3037|3031|115
1716442500000|2024-05-23 05:35:00|3040.8|3034.8|3037.3|3031.3|3040.8|3034.8|3036.3|3030.3|78
1716442800000|2024-05-23 05:40:00|3037|3031|3032.5|3026.5|3037|3031|3032.5|3026.5|53
1716443100000|2024-05-23 05:45:00|3032.8|3026.8|3030.8|3024.8|3036|3030|3029.8|3023.8|98
1716443400000|2024-05-23 05:50:00|3030.5|3024.5|3030.3|3024.3|3032.8|3026.8|3029.5|3023.5|90
1716443700000|2024-05-23 05:55:00|3030.5|3024.5|3031.8|3025.8|3032|3026|3025.8|3019.8|95
1716444000000|2024-05-23 06:00:00|3032|3026|3032.3|3026.3|3033.5|3027.5|3029.8|3023.8|69
1716444300000|2024-05-23 06:05:00|3032.5|3026.5|3033.5|3027.5|3035.5|3029.5|3030.5|3024.5|111
1716444600000|2024-05-23 06:10:00|3033.8|3027.8|3035|3029|3037.5|3031.5|3033.5|3027.5|65
1716444900000|2024-05-23 06:15:00|3035.3|3029.3|3038|3032|3039|3033|3033.5|3027.5|54
1716445200000|2024-05-23 06:20:00|3038.3|3032.3|3036.3|3030.3|3040.8|3034.8|3033.8|3027.8|116
1716445500000|2024-05-23 06:25:00|3036|3030|3041.3|3035.3|3042.3|3036.3|3035.5|3029.5|114
1716445800000|2024-05-23 06:30:00|3041|3035|3042.5|3036.5|3044.5|3038.5|3040.5|3034.5|75
1716446100000|2024-05-23 06:35:00|3042.8|3036.8|3038.5|3032.5|3042.8|3036.8|3037.5|3031.5|104
1716446400000|2024-05-23 06:40:00|3038.8|3032.8|3039|3033|3042|3036|3037.5|3031.5|84
1716446700000|2024-05-23 06:45:00|3038.8|3032.8|3037.8|3031.8|3040.8|3034.8|3037.3|3031.3|94
1716447000000|2024-05-23 06:50:00|3038|3032|3037.3|3031.3|3038.5|3032.5|3035|3029|78
1716447300000|2024-05-23 06:55:00|3037.5|3031.5|3033.5|3027.5|3038.8|3032.8|3033|3027|69
1716447600000|2024-05-23 07:00:00|3033.3|3027.3|3027.3|3021.3|3033.3|3027.3|3027|3021|122
1716447900000|2024-05-23 07:05:00|3027|3021|3015.8|3009.8|3027|3021|3015.3|3009.3|116
1716448200000|2024-05-23 07:10:00|3015.5|3009.5|3018|3012|3023.3|3017.3|3013.5|3007.5|92
1716448500000|2024-05-23 07:15:00|3017.5|3011.5|3020.8|3014.8|3029|3023|3015.3|3009.3|118
1716448800000|2024-05-23 07:20:00|3021|3015|3024.8|3018.8|3027|3021|3020.8|3014.8|80
1716449100000|2024-05-23 07:25:00|3024.5|3018.5|3024|3018|3029|3023|3024|3018|50
1716449400000|2024-05-23 07:30:00|3024.3|3018.3|3018.8|3012.8|3028.5|3022.5|3018.5|3012.5|110
1716449700000|2024-05-23 07:35:00|3019|3013|3022.8|3016.8|3023.3|3017.3|3017.8|3011.8|79
1716450000000|2024-05-23 07:40:00|3023|3017|3021.5|3015.5|3024.5|3018.5|3021|3015|78
1716450300000|2024-05-23 07:45:00|3021.8|3015.8|3024.8|3018.8|3026.3|3020.3|3018.3|3012.3|77
1716450600000|2024-05-23 07:50:00|3025|3019|3026.8|3020.8|3031.5|3025.5|3025|3019|62
1716450900000|2024-05-23 07:55:00|3026.5|3020.5|3021.8|3015.8|3026.5|3020.5|3020.8|3014.8|59
1716451200000|2024-05-23 08:00:00|3022|3016|3020|3014|3025.5|3019.5|3020|3014|113
1716451500000|2024-05-23 08:05:00|3019.8|3013.8|3018.8|3012.8|3020.3|3014.3|3018.3|3012.3|84
1716451800000|2024-05-23 08:10:00|3019|3013|3019.8|3013.8|3021|3015|3018.3|3012.3|91
1716452100000|2024-05-23 08:15:00|3019.3|3013.3|3017.5|3011.5|3019.8|3013.8|3014|3008|69
1716452400000|2024-05-23 08:20:00|3017.8|3011.8|3020|3014|3021.8|3015.8|3017.8|3011.8|48
1716452700000|2024-05-23 08:25:00|3019.8|3013.8|3024|3018|3024.8|3018.8|3019.8|3013.8|77
1716453000000|2024-05-23 08:30:00|3023.8|3017.8|3026.5|3020.5|3028|3022|3023.8|3017.8|79
1716453300000|2024-05-23 08:35:00|3027.3|3021.3|3026.3|3020.3|3029|3023|3026.3|3020.3|39
1716453600000|2024-05-23 08:40:00|3026|3020|3030.8|3024.8|3031.8|3025.8|3026|3020|44
1716453900000|2024-05-23 08:45:00|3031|3025|3031.3|3025.3|3032.8|3026.8|3030|3024|36
1716454200000|2024-05-23 08:50:00|3031.5|3025.5|3031|3025|3032.5|3026.5|3030.5|3024.5|38
1716454500000|2024-05-23 08:55:00|3031.3|3025.3|3035.3|3029.3|3037|3031|3031.3|3025.3|59
1716454800000|2024-05-23 09:00:00|3035|3029|3035|3029|3039.9|3033.9|3033.8|3027.8|58
1716455100000|2024-05-23 09:05:00|3035.3|3029.3|3034.3|3028.3|3037.3|3031.3|3033.5|3027.5|64
1716455400000|2024-05-23 09:10:00|3034|3028|3036.5|3030.5|3038.8|3032.8|3034|3028|72
1716455700000|2024-05-23 09:15:00|3036.3|3030.3|3031.3|3025.3|3036.3|3030.3|3029.8|3023.8|54
1716456000000|2024-05-23 09:20:00|3031|3025|3028.3|3022.3|3031|3025|3027|3021|36
1716456300000|2024-05-23 09:25:00|3028.8|3022.8|3025.5|3019.5|3028.8|3022.8|3024.3|3018.3|48
1716456600000|2024-05-23 09:30:00|3026|3020|3029.3|3023.3|3030.3|3024.3|3025.8|3019.8|61
1716456900000|2024-05-23 09:35:00|3029.5|3023.5|3036.3|3030.3|3036.5|3030.5|3029.5|3023.5|47
1716457200000|2024-05-23 09:40:00|3036.5|3030.5|3039.8|3033.8|3040.5|3034.5|3036.5|3030.5|34
1716457500000|2024-05-23 09:45:00|3040|3034|3038.3|3032.3|3040.5|3034.5|3037.5|3031.5|36
1716457800000|2024-05-23 09:50:00|3038.5|3032.5|3048.5|3042.5|3050|3044|3038.5|3032.5|48
1716458100000|2024-05-23 09:55:00|3048.8|3042.8|3047.3|3041.3|3050.3|3044.3|3045.3|3039.3|59
1716458400000|2024-05-23 10:00:00|3046.3|3040.3|3042.8|3036.8|3047.5|3041.5|3042.8|3036.8|61
1716458700000|2024-05-23 10:05:00|3042.5|3036.5|3046|3040|3046.3|3040.3|3038.8|3032.8|53
1716459000000|2024-05-23 10:10:00|3045.8|3039.8|3045.5|3039.5|3046.8|3040.8|3044.3|3038.3|32
1716459300000|2024-05-23 10:15:00|3045.8|3039.8|3042.3|3036.3|3046|3040|3039.5|3033.5|25
1716459600000|2024-05-23 10:20:00|3042.5|3036.5|3045.5|3039.5|3045.5|3039.5|3039|3033|47
1716459900000|2024-05-23 10:25:00|3045.8|3039.8|3045.3|3039.3|3047|3041|3045.3|3039.3|21
1716460200000|2024-05-23 10:30:00|3045.5|3039.5|3046.3|3040.3|3047.8|3041.8|3045.5|3039.5|23
1716460500000|2024-05-23 10:35:00|3046.5|3040.5|3048.5|3042.5|3050.5|3044.5|3046.5|3040.5|41
1716460800000|2024-05-23 10:40:00|3048.8|3042.8|3051.8|3045.8|3051.8|3045.8|3048.3|3042.3|42
1716461100000|2024-05-23 10:45:00|3051.3|3045.3|3055.5|3049.5|3057.9|3051.9|3051.3|3045.3|36
1716461400000|2024-05-23 10:50:00|3055.8|3049.8|3055.3|3049.3|3058|3052|3054|3048|53
1716461700000|2024-05-23 10:55:00|3055|3049|3056.3|3050.3|3056.3|3050.3|3052.5|3046.5|60
1716462000000|2024-05-23 11:00:00|3056.5|3050.5|3056.3|3050.3|3058.3|3052.3|3054.8|3048.8|97
1716462300000|2024-05-23 11:05:00|3056.5|3050.5|3052.8|3046.8|3056.8|3050.8|3052.3|3046.3|45
1716462600000|2024-05-23 11:10:00|3053|3047|3051.5|3045.5|3055.8|3049.8|3051.3|3045.3|45
1716462900000|2024-05-23 11:15:00|3051.8|3045.8|3049.9|3043.9|3054.8|3048.8|3049.9|3043.9|34
1716463200000|2024-05-23 11:20:00|3050.1|3044.1|3052.3|3046.3|3052.3|3046.3|3048.3|3042.3|26
1716463500000|2024-05-23 11:25:00|3052.5|3046.5|3052.5|3046.5|3054.3|3048.3|3052|3046|32
1716463800000|2024-05-23 11:30:00|3052.8|3046.8|3056|3050|3056|3050|3051.8|3045.8|73
1716464100000|2024-05-23 11:35:00|3056.3|3050.3|3061.5|3055.5|3061.5|3055.5|3056.3|3050.3|108
1716464400000|2024-05-23 11:40:00|3061|3055|3061.8|3055.8|3064.3|3058.3|3058.8|3052.8|63
1716464700000|2024-05-23 11:45:00|3061.3|3055.3|3060|3054|3061.5|3055.5|3058.3|3052.3|37
1716465000000|2024-05-23 11:50:00|3060.3|3054.3|3054.8|3048.8|3060.3|3054.3|3054.8|3048.8|60
1716465300000|2024-05-23 11:55:00|3054.5|3048.5|3053.8|3047.8|3058.5|3052.5|3053.5|3047.5|56
1716465600000|2024-05-23 12:00:00|3052.4|3046.4|3048.5|3042.5|3052.4|3046.4|3048|3042|59
1716465900000|2024-05-23 12:05:00|3048.8|3042.8|3055|3049|3055|3049|3048.5|3042.5|76
1716466200000|2024-05-23 12:10:00|3055.3|3049.3|3056.3|3050.3|3056.3|3050.3|3051.8|3045.8|74
1716466500000|2024-05-23 12:15:00|3056|3050|3052.8|3046.8|3057|3051|3051.5|3045.5|74
1716466800000|2024-05-23 12:20:00|3052.5|3046.5|3052.3|3046.3|3057.3|3051.3|3052|3046|66
1716467100000|2024-05-23 12:25:00|3052.5|3046.5|3052.3|3046.3|3056.5|3050.5|3052|3046|84
1716467400000|2024-05-23 12:30:00|3052|3046|3051.5|3045.5|3054|3048|3049.3|3043.3|139
1716467700000|2024-05-23 12:35:00|3051.3|3045.3|3050.3|3044.3|3053|3047|3048.8|3042.8|87
1716468000000|2024-05-23 12:40:00|3050.5|3044.5|3051|3045|3053.5|3047.5|3049.3|3043.3|80
1716468300000|2024-05-23 12:45:00|3050.5|3044.5|3049|3043|3051|3045|3048.3|3042.3|81
1716468600000|2024-05-23 12:50:00|3049.3|3043.3|3049.3|3043.3|3051.8|3045.8|3048.5|3042.5|47
1716468900000|2024-05-23 12:55:00|3049|3043|3052|3046|3055.3|3049.3|3049|3043|79
1716469200000|2024-05-23 13:00:00|3052.3|3046.3|3062|3056|3062.3|3056.3|3051.8|3045.8|200
1716469500000|2024-05-23 13:05:00|3061.8|3055.8|3070.8|3064.8|3071.3|3065.3|3060.3|3054.3|179
1716469800000|2024-05-23 13:10:00|3070.5|3064.5|3079.8|3073.8|3085.8|3079.8|3070.3|3064.3|177
1716470100000|2024-05-23 13:15:00|3079.5|3073.5|3080|3074|3085.3|3079.3|3077|3071|126
1716470400000|2024-05-23 13:20:00|3079.8|3073.8|3079.8|3073.8|3080.5|3074.5|3075.3|3069.3|179
1716470700000|2024-05-23 13:25:00|3080.3|3074.3|3078|3072|3083.8|3077.8|3077|3071|119
1716471000000|2024-05-23 13:30:00|3077.8|3071.8|3084|3078|3085.3|3079.3|3077.8|3071.8|101
1716471300000|2024-05-23 13:35:00|3084.3|3078.3|3082.5|3076.5|3086.8|3080.8|3081.5|3075.5|106
1716471600000|2024-05-23 13:40:00|3082.3|3076.3|3087.8|3081.8|3091.3|3085.3|3081.3|3075.3|102
1716471900000|2024-05-23 13:45:00|3087.5|3081.5|3079.5|3073.5|3087.5|3081.5|3077.3|3071.3|196
1716472200000|2024-05-23 13:50:00|3079.3|3073.3|3066.3|3060.3|3079.5|3073.5|3066.3|3060.3|147
1716472500000|2024-05-23 13:55:00|3066.5|3060.5|3070.5|3064.5|3071.8|3065.8|3065.3|3059.3|131
1716472800000|2024-05-23 14:00:00|3070.3|3064.3|3061.3|3055.3|3075.3|3069.3|3060.5|3054.5|217
1716473100000|2024-05-23 14:05:00|3061.5|3055.5|3064.8|3058.8|3067.3|3061.3|3061.5|3055.5|195
1716473400000|2024-05-23 14:10:00|3064.5|3058.5|3066.8|3060.8|3070.3|3064.3|3064|3058|110
1716473700000|2024-05-23 14:15:00|3067|3061|3065.5|3059.5|3069.8|3063.8|3065.5|3059.5|132
1716474000000|2024-05-23 14:20:00|3066|3060|3071.3|3065.3|3072.8|3066.8|3066|3060|116
1716474300000|2024-05-23 14:25:00|3071.5|3065.5|3065.3|3059.3|3072|3066|3064.8|3058.8|99
1716474600000|2024-05-23 14:30:00|3065.5|3059.5|3054.5|3048.5|3065.5|3059.5|3053|3047|167
1716474900000|2024-05-23 14:35:00|3054.8|3048.8|3056|3050|3059.5|3053.5|3054.8|3048.8|107
1716475200000|2024-05-23 14:40:00|3055.8|3049.8|3060.8|3054.8|3062.8|3056.8|3054.8|3048.8|141
1716475500000|2024-05-23 14:45:00|3061|3055|3061.5|3055.5|3064.5|3058.5|3059.5|3053.5|77
1716475800000|2024-05-23 14:50:00|3061.3|3055.3|3060.5|3054.5|3065|3059|3058.8|3052.8|112
1716476100000|2024-05-23 14:55:00|3060.8|3054.8|3057|3051|3062.5|3056.5|3055.5|3049.5|83
1716476400000|2024-05-23 15:00:00|3057.3|3051.3|3064.3|3058.3|3064.3|3058.3|3056.5|3050.5|113
1716476700000|2024-05-23 15:05:00|3064|3058|3063.8|3057.8|3064.3|3058.3|3059|3053|130
1716477000000|2024-05-23 15:10:00|3063.3|3057.3|3060|3054|3064.8|3058.8|3057.3|3051.3|87
1716477300000|2024-05-23 15:15:00|3060.3|3054.3|3057.5|3051.5|3061.3|3055.3|3056.3|3050.3|100
1716477600000|2024-05-23 15:20:00|3057.3|3051.3|3056.8|3050.8|3059.5|3053.5|3055.5|3049.5|100
1716477900000|2024-05-23 15:25:00|3057|3051|3060.3|3054.3|3063.8|3057.8|3057|3051|99
1716478200000|2024-05-23 15:30:00|3060|3054|3062.5|3056.5|3064.3|3058.3|3059.5|3053.5|135
1716478500000|2024-05-23 15:35:00|3062.3|3056.3|3066.3|3060.3|3068.8|3062.8|3058.5|3052.5|156
1716478800000|2024-05-23 15:40:00|3065.5|3059.5|3064.8|3058.8|3065.8|3059.8|3062|3056|62
1716479100000|2024-05-23 15:45:00|3065|3059|3066.3|3060.3|3067.8|3061.8|3064.5|3058.5|56
1716479400000|2024-05-23 15:50:00|3066.5|3060.5|3064.8|3058.8|3067.8|3061.8|3063.8|3057.8|33
1716479700000|2024-05-23 15:55:00|3064.5|3058.5|3061.3|3055.3|3064.8|3058.8|3061.3|3055.3|67
1716480000000|2024-05-23 16:00:00|3061|3055|3062.5|3056.5|3063.8|3057.8|3060.5|3054.5|27
1716480300000|2024-05-23 16:05:00|3062.3|3056.3|3060.8|3054.8|3062.8|3056.8|3060.8|3054.8|37
1716480600000|2024-05-23 16:10:00|3061|3055|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|20
1716480900000|2024-05-23 16:15:00|3062|3056|3062|3056|3062.8|3056.8|3061.8|3055.8|19
1716481200000|2024-05-23 16:20:00|3061.8|3055.8|3061.8|3055.8|3062.5|3056.5|3061.5|3055.5|21
1716481500000|2024-05-23 16:25:00|3062|3056|3064.5|3058.5|3065.3|3059.3|3062|3056|15
1716481800000|2024-05-23 16:30:00|3064.8|3058.8|3063.3|3057.3|3065.3|3059.3|3063.3|3057.3|16
1716482100000|2024-05-23 16:35:00|3063|3057|3064.3|3058.3|3064.8|3058.8|3062.5|3056.5|16
1716482400000|2024-05-23 16:40:00|3064|3058|3064|3058|3064.8|3058.8|3064|3058|7
1716482700000|2024-05-23 16:45:00|3063.8|3057.8|3064.8|3058.8|3065.5|3059.5|3063.8|3057.8|23
1716483000000|2024-05-23 16:50:00|3065|3059|3064.5|3058.5|3066.3|3060.3|3064.3|3058.3|21
1716483300000|2024-05-23 16:55:00|3064.3|3058.3|3064.5|3058.5|3064.8|3058.8|3062.5|3056.5|27
1716483600000|2024-05-23 17:00:00|3064.3|3058.3|3063.5|3057.5|3065|3059|3063.3|3057.3|18
1716483900000|2024-05-23 17:05:00|3063.8|3057.8|3061|3055|3063.8|3057.8|3061|3055|19
1716484200000|2024-05-23 17:10:00|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3061|3055|9
1716484500000|2024-05-23 17:15:00|3061.5|3055.5|3058.5|3052.5|3061.5|3055.5|3057.5|3051.5|37
1716484800000|2024-05-23 17:20:00|3058.3|3052.3|3060.8|3054.8|3061|3055|3058|3052|27
1716485100000|2024-05-23 17:25:00|3060.5|3054.5|3060.5|3054.5|3060.8|3054.8|3060|3054|13
1716485400000|2024-05-23 17:30:00|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060|3054|6
1716485700000|2024-05-23 17:35:00|3060.3|3054.3|3059.3|3053.3|3060.3|3054.3|3059.3|3053.3|4
1716486000000|2024-05-23 17:40:00|3059|3053|3058.3|3052.3|3059.5|3053.5|3058.3|3052.3|10
1716486300000|2024-05-23 17:45:00|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1716486600000|2024-05-23 17:50:00|3058|3052|3060.3|3054.3|3060.8|3054.8|3058|3052|14
1716486900000|2024-05-23 17:55:00|3059.8|3053.8|3064.3|3045.5|3066|3053.8|3059.8|3045.5|6
1716508800000|2024-05-24 00:00:00|3054.5|3048.5|3051.5|3045.5|3054.5|3048.5|3051.5|3045.5|12
1716509100000|2024-05-24 00:05:00|3051.3|3045.3|3051.8|3045.8|3052|3046|3049.5|3043.5|33
1716509400000|2024-05-24 00:10:00|3051.5|3045.5|3052.3|3046.3|3052.5|3046.5|3049.8|3043.8|19
1716509700000|2024-05-24 00:15:00|3051.8|3045.8|3049.5|3043.5|3051.8|3045.8|3049.5|3043.5|24
1716510000000|2024-05-24 00:20:00|3049.8|3043.8|3049|3043|3050.5|3044.5|3048.8|3042.8|17
1716510300000|2024-05-24 00:25:00|3048.8|3042.8|3052.3|3046.3|3052.8|3046.8|3048.5|3042.5|42
1716510600000|2024-05-24 00:30:00|3052|3046|3052.5|3046.5|3053.5|3047.5|3050.3|3044.3|17
1716510900000|2024-05-24 00:35:00|3052.8|3046.8|3054.3|3048.3|3054.8|3048.8|3052.3|3046.3|18
1716511200000|2024-05-24 00:40:00|3053.3|3047.3|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|11
1716511500000|2024-05-24 00:45:00|3052.5|3046.5|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|8
1716511800000|2024-05-24 00:50:00|3051.8|3045.8|3049.3|3043.3|3052.3|3046.3|3048.3|3042.3|23
1716512100000|2024-05-24 00:55:00|3049|3043|3050|3044|3051|3045|3048.5|3042.5|19
1716512400000|2024-05-24 01:00:00|3049.8|3043.8|3053.3|3047.3|3057|3051|3046.3|3040.3|194
1716512700000|2024-05-24 01:05:00|3053.5|3047.5|3053.3|3047.3|3055.8|3049.8|3049.3|3043.3|136
1716513000000|2024-05-24 01:10:00|3053|3047|3053.5|3047.5|3055.5|3049.5|3050.5|3044.5|107
1716513300000|2024-05-24 01:15:00|3053.8|3047.8|3059.5|3053.5|3061.3|3055.3|3053.8|3047.8|80
1716513600000|2024-05-24 01:20:00|3059.3|3053.3|3059.8|3053.8|3061.8|3055.8|3056.8|3050.8|92
1716513900000|2024-05-24 01:25:00|3060|3054|3062.5|3056.5|3064.3|3058.3|3059.3|3053.3|78
1716514200000|2024-05-24 01:30:00|3062.8|3056.8|3061.8|3055.8|3063.3|3057.3|3059.8|3053.8|90
1716514500000|2024-05-24 01:35:00|3062|3056|3065|3059|3065.3|3059.3|3062|3056|99
1716514800000|2024-05-24 01:40:00|3064.8|3058.8|3062.3|3056.3|3065|3059|3060.8|3054.8|61
1716515100000|2024-05-24 01:45:00|3062.5|3056.5|3066.5|3060.5|3067|3061|3062.5|3056.5|67
1716515400000|2024-05-24 01:50:00|3066.8|3060.8|3066.8|3060.8|3068|3062|3063.3|3057.3|72
1716515700000|2024-05-24 01:55:00|3066.5|3060.5|3065.3|3059.3|3067.8|3061.8|3065|3059|65
1716516000000|2024-05-24 02:00:00|3065|3059|3066.5|3060.5|3067.8|3061.8|3060.5|3054.5|61
1716516300000|2024-05-24 02:05:00|3066.8|3060.8|3069|3063|3069|3063|3065.8|3059.8|60
1716516600000|2024-05-24 02:10:00|3068.8|3062.8|3067.5|3061.5|3069.5|3063.5|3066.8|3060.8|46
1716516900000|2024-05-24 02:15:00|3067.8|3061.8|3065|3059|3067.8|3061.8|3064|3058|23
1716517200000|2024-05-24 02:20:00|3064.8|3058.8|3066.3|3060.3|3066.3|3060.3|3064.8|3058.8|27
1716517500000|2024-05-24 02:25:00|3066|3060|3066.5|3060.5|3068.3|3062.3|3065.8|3059.8|29
1716517800000|2024-05-24 02:30:00|3067.3|3061.3|3070.8|3064.8|3072|3066|3066.5|3060.5|118
1716518100000|2024-05-24 02:35:00|3070.5|3064.5|3073.8|3067.8|3074.3|3068.3|3070|3064|61
1716518400000|2024-05-24 02:40:00|3074|3068|3072.8|3066.8|3074|3068|3072.3|3066.3|49
1716518700000|2024-05-24 02:45:00|3072.5|3066.5|3071.8|3065.8|3073.3|3067.3|3068.8|3062.8|69
1716519000000|2024-05-24 02:50:00|3071.5|3065.5|3076|3070|3076|3070|3071.5|3065.5|54
1716519300000|2024-05-24 02:55:00|3075.8|3069.8|3076|3070|3078|3072|3074.8|3068.8|64
1716519600000|2024-05-24 03:00:00|3075.8|3069.8|3073|3067|3076|3070|3073|3067|61
1716519900000|2024-05-24 03:05:00|3073.3|3067.3|3068.5|3062.5|3073.8|3067.8|3068.5|3062.5|54
1716520200000|2024-05-24 03:10:00|3068.8|3062.8|3068|3062|3069.5|3063.5|3068|3062|44
1716520500000|2024-05-24 03:15:00|3068.3|3062.3|3069.5|3063.5|3070.8|3064.8|3065.8|3059.8|61
1716520800000|2024-05-24 03:20:00|3069.3|3063.3|3069.8|3063.8|3071.3|3065.3|3069|3063|40
1716521100000|2024-05-24 03:25:00|3070|3064|3071|3065|3072.8|3066.8|3070|3064|36
1716521400000|2024-05-24 03:30:00|3070.8|3064.8|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|12
1716521700000|2024-05-24 03:35:00|3069|3063|3068.8|3062.8|3070.5|3064.5|3068.8|3062.8|44
1716522000000|2024-05-24 03:40:00|3069|3063|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|50
1716522300000|2024-05-24 03:45:00|3068.8|3062.8|3066.3|3060.3|3068.8|3062.8|3065.3|3059.3|18
1716522600000|2024-05-24 03:50:00|3066|3060|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|28
1716522900000|2024-05-24 03:55:00|3065.5|3059.5|3066.8|3060.8|3067|3061|3065.5|3059.5|10
1716523200000|2024-05-24 04:00:00|3066.5|3060.5|3063.3|3057.3|3066.5|3060.5|3062.8|3056.8|29
1716523500000|2024-05-24 04:05:00|3063.5|3057.5|3064|3058|3064|3058|3061.3|3055.3|19
1716523800000|2024-05-24 04:10:00|3063.8|3057.8|3064|3058|3065|3059|3063.3|3057.3|14
1716524100000|2024-05-24 04:15:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|3
1716524400000|2024-05-24 04:20:00|3064|3058|3065.8|3059.8|3066.5|3060.5|3064|3058|13
1716524700000|2024-05-24 04:25:00|3066|3060|3066|3060|3066.5|3060.5|3066|3060|7
1716525000000|2024-05-24 04:30:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1716525300000|2024-05-24 04:35:00|3066.8|3060.8|3067.8|3061.8|3069|3063|3066.8|3060.8|17
1716525600000|2024-05-24 04:40:00|3067.5|3061.5|3068.5|3062.5|3069.5|3063.5|3067.3|3061.3|18
1716525900000|2024-05-24 04:45:00|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|12
1716526200000|2024-05-24 04:50:00|3067.8|3061.8|3070.3|3064.3|3070.3|3064.3|3067.5|3061.5|10
1716526500000|2024-05-24 04:55:00|3070.5|3064.5|3070|3064|3071|3065|3069.8|3063.8|9
1716526800000|2024-05-24 05:00:00|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3067.5|3061.5|23
1716527100000|2024-05-24 05:05:00|3070.5|3064.5|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|12
1716527400000|2024-05-24 05:10:00|3069.3|3063.3|3067|3061|3069.3|3063.3|3067|3061|10
1716527700000|2024-05-24 05:15:00|3066.8|3060.8|3067|3061|3067|3061|3066|3060|11
1716528000000|2024-05-24 05:20:00|3066.8|3060.8|3065|3059|3066.8|3060.8|3065|3059|6
1716528300000|2024-05-24 05:25:00|3064.8|3058.8|3062.8|3056.8|3065|3059|3062.8|3056.8|25
1716528600000|2024-05-24 05:30:00|3062.5|3056.5|3079.3|3073.3|3080|3074|3062.5|3056.5|178
1716528900000|2024-05-24 05:35:00|3079.5|3073.5|3081.5|3075.5|3083.8|3077.8|3077.8|3071.8|133
1716529200000|2024-05-24 05:40:00|3081.3|3075.3|3078.3|3072.3|3081.8|3075.8|3077.8|3071.8|76
1716529500000|2024-05-24 05:45:00|3078.5|3072.5|3084.3|3078.3|3084.3|3078.3|3078|3072|49
1716529800000|2024-05-24 05:50:00|3083.8|3077.8|3087.5|3081.5|3088.5|3082.5|3082.5|3076.5|122
1716530100000|2024-05-24 05:55:00|3087.3|3081.3|3086.5|3080.5|3088.3|3082.3|3086.5|3080.5|32
1716530400000|2024-05-24 06:00:00|3086.8|3080.8|3081.3|3075.3|3086.8|3080.8|3080.3|3074.3|112
1716530700000|2024-05-24 06:05:00|3081|3075|3083.3|3077.3|3083.8|3077.8|3079.3|3073.3|89
1716531000000|2024-05-24 06:10:00|3083|3077|3084.5|3078.5|3088.5|3082.5|3082.3|3076.3|64
1716531300000|2024-05-24 06:15:00|3084.3|3078.3|3088|3082|3088.8|3082.8|3081|3075|137
1716531600000|2024-05-24 06:20:00|3087.8|3081.8|3081.8|3075.8|3087.8|3081.8|3081.3|3075.3|107
1716531900000|2024-05-24 06:25:00|3081.5|3075.5|3083.5|3077.5|3084|3078|3080|3074|57
1716532200000|2024-05-24 06:30:00|3083.3|3077.3|3082.3|3076.3|3084.3|3078.3|3077.8|3071.8|86
1716532500000|2024-05-24 06:35:00|3082|3076|3084|3078|3085.5|3079.5|3078.8|3072.8|80
1716532800000|2024-05-24 06:40:00|3083.5|3077.5|3082|3076|3084.3|3078.3|3082|3076|56
1716533100000|2024-05-24 06:45:00|3082.3|3076.3|3077.8|3071.8|3083.8|3077.8|3077.8|3071.8|47
1716533400000|2024-05-24 06:50:00|3077.5|3071.5|3071.8|3065.8|3077.5|3071.5|3071.3|3065.3|107
1716533700000|2024-05-24 06:55:00|3072|3066|3078.8|3072.8|3080.8|3074.8|3072|3066|91
1716534000000|2024-05-24 07:00:00|3079|3073|3068.8|3062.8|3079|3073|3068.5|3062.5|103
1716534300000|2024-05-24 07:05:00|3068.5|3062.5|3066|3060|3069.3|3063.3|3062.8|3056.8|85
1716534600000|2024-05-24 07:10:00|3065.8|3059.8|3064.5|3058.5|3066.3|3060.3|3063.8|3057.8|38
1716534900000|2024-05-24 07:15:00|3064.8|3058.8|3058|3052|3067.3|3061.3|3058|3052|91
1716535200000|2024-05-24 07:20:00|3057.8|3051.8|3051|3045|3057.8|3051.8|3050.8|3044.8|72
1716535500000|2024-05-24 07:25:00|3050.8|3044.8|3047.5|3041.5|3053.3|3047.3|3047.3|3041.3|77
1716535800000|2024-05-24 07:30:00|3047.3|3041.3|3042.8|3036.8|3049|3043|3042|3036|71
1716536100000|2024-05-24 07:35:00|3043|3037|3047.3|3041.3|3047.5|3041.5|3042.8|3036.8|53
1716536400000|2024-05-24 07:40:00|3047|3041|3051.5|3045.5|3051.5|3045.5|3045.8|3039.8|54
1716536700000|2024-05-24 07:45:00|3052|3046|3055|3049|3055.5|3049.5|3052|3046|47
1716537000000|2024-05-24 07:50:00|3055.3|3049.3|3063.3|3057.3|3063.5|3057.5|3054.8|3048.8|53
1716537300000|2024-05-24 07:55:00|3063.5|3057.5|3058|3052|3063.5|3057.5|3057.8|3051.8|58
1716537600000|2024-05-24 08:00:00|3057.8|3051.8|3053|3047|3057.8|3051.8|3051|3045|123
1716537900000|2024-05-24 08:05:00|3052.8|3046.8|3067.8|3061.8|3069.3|3063.3|3051.3|3045.3|88
1716538200000|2024-05-24 08:10:00|3067.3|3061.3|3073.8|3067.8|3074.3|3068.3|3067|3061|28
1716538500000|2024-05-24 08:15:00|3073.5|3067.5|3068.5|3062.5|3073.8|3067.8|3068.3|3062.3|40
1716538800000|2024-05-24 08:20:00|3068.8|3062.8|3066.8|3060.8|3070.8|3064.8|3065.8|3059.8|58
1716539100000|2024-05-24 08:25:00|3067|3061|3062.5|3056.5|3068|3062|3061.3|3055.3|68
1716539400000|2024-05-24 08:30:00|3062.8|3056.8|3062|3056|3065.3|3059.3|3061.5|3055.5|51
1716539700000|2024-05-24 08:35:00|3061.8|3055.8|3066.5|3060.5|3068.8|3062.8|3061.8|3055.8|56
1716540000000|2024-05-24 08:40:00|3066.8|3060.8|3066|3060|3067.8|3061.8|3065.3|3059.3|37
1716540300000|2024-05-24 08:45:00|3066.3|3060.3|3068.5|3062.5|3069|3063|3065.8|3059.8|31
1716540600000|2024-05-24 08:50:00|3068.3|3062.3|3073.3|3067.3|3076.3|3070.3|3066|3060|59
1716540900000|2024-05-24 08:55:00|3073|3067|3075.8|3069.8|3079.3|3073.3|3072.5|3066.5|51
1716541200000|2024-05-24 09:00:00|3075.5|3069.5|3074.5|3068.5|3077.3|3071.3|3073|3067|46
1716541500000|2024-05-24 09:05:00|3074.8|3068.8|3072.8|3066.8|3075.5|3069.5|3072.5|3066.5|53
1716541800000|2024-05-24 09:10:00|3073|3067|3074.8|3068.8|3074.8|3068.8|3071.5|3065.5|46
1716542100000|2024-05-24 09:15:00|3074.5|3068.5|3073.5|3067.5|3074.8|3068.8|3072.8|3066.8|47
1716542400000|2024-05-24 09:20:00|3073.3|3067.3|3069.8|3063.8|3073.8|3067.8|3069.3|3063.3|52
1716542700000|2024-05-24 09:25:00|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3067.8|3061.8|54
1716543000000|2024-05-24 09:30:00|3069.3|3063.3|3068.8|3062.8|3071.3|3065.3|3067.8|3061.8|51
1716543300000|2024-05-24 09:35:00|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3066|3060|44
1716543600000|2024-05-24 09:40:00|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3066.5|3060.5|17
1716543900000|2024-05-24 09:45:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3067.8|3061.8|10
1716544200000|2024-05-24 09:50:00|3069|3063|3069.8|3063.8|3070.3|3064.3|3069|3063|22
1716544500000|2024-05-24 09:55:00|3069.5|3063.5|3068|3062|3069.8|3063.8|3067.5|3061.5|16
1716544800000|2024-05-24 10:00:00|3067.8|3061.8|3067.8|3061.8|3068|3062|3065.3|3059.3|24
1716545100000|2024-05-24 10:05:00|3068|3062|3072|3066|3072.8|3066.8|3068|3062|26
1716545400000|2024-05-24 10:10:00|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3071.5|3065.5|19
1716545700000|2024-05-24 10:15:00|3072.5|3066.5|3071.5|3065.5|3072.8|3066.8|3071|3065|26
1716546000000|2024-05-24 10:20:00|3071.3|3065.3|3072|3066|3072.8|3066.8|3070.8|3064.8|35
1716546300000|2024-05-24 10:25:00|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.3|3066.3|11
1716546600000|2024-05-24 10:30:00|3072.5|3066.5|3072.8|3066.8|3073|3067|3071.8|3065.8|21
1716546900000|2024-05-24 10:35:00|3073|3067|3077|3071|3077.5|3071.5|3073|3067|39
1716547200000|2024-05-24 10:40:00|3076.8|3070.8|3076|3070|3077.8|3071.8|3076|3070|28
1716547500000|2024-05-24 10:45:00|3076.5|3070.5|3077.5|3071.5|3077.8|3071.8|3076.3|3070.3|24
1716547800000|2024-05-24 10:50:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077|3071|22
1716548100000|2024-05-24 10:55:00|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3075|3069|34
1716548400000|2024-05-24 11:00:00|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076.5|3070.5|12
1716548700000|2024-05-24 11:05:00|3077|3071|3076|3070|3077|3071|3075.5|3069.5|14
1716549000000|2024-05-24 11:10:00|3076.3|3070.3|3074.5|3068.5|3076.3|3070.3|3074|3068|37
1716549300000|2024-05-24 11:15:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3072|3066|23
1716549600000|2024-05-24 11:20:00|3073.8|3067.8|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|16
1716549900000|2024-05-24 11:25:00|3074.3|3068.3|3073.3|3067.3|3074.5|3068.5|3073|3067|17
1716550200000|2024-05-24 11:30:00|3072.8|3066.8|3072.8|3066.8|3074.3|3068.3|3072|3066|50
1716550500000|2024-05-24 11:35:00|3073|3067|3071|3065|3073.3|3067.3|3068|3062|43
1716550800000|2024-05-24 11:40:00|3071.3|3065.3|3070|3064|3072.5|3066.5|3069.3|3063.3|47
1716551100000|2024-05-24 11:45:00|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3067.3|3061.3|29
1716551400000|2024-05-24 11:50:00|3070.5|3064.5|3067|3061|3070.8|3064.8|3064.8|3058.8|46
1716551700000|2024-05-24 11:55:00|3066.8|3060.8|3069.3|3063.3|3069.8|3063.8|3064.8|3058.8|65
1716552000000|2024-05-24 12:00:00|3069|3063|3068.8|3062.8|3070.8|3064.8|3068|3062|52
1716552300000|2024-05-24 12:05:00|3068.5|3062.5|3068.8|3062.8|3070.3|3064.3|3068|3062|59
1716552600000|2024-05-24 12:10:00|3068.5|3062.5|3069.3|3063.3|3069.5|3063.5|3066.5|3060.5|49
1716552900000|2024-05-24 12:15:00|3069.5|3063.5|3066.5|3060.5|3069.5|3063.5|3066.3|3060.3|34
1716553200000|2024-05-24 12:20:00|3066.3|3060.3|3063.8|3057.8|3068.3|3062.3|3063.8|3057.8|63
1716553500000|2024-05-24 12:25:00|3064|3058|3066.8|3060.8|3068.8|3062.8|3064|3058|52
1716553800000|2024-05-24 12:30:00|3066.5|3060.5|3068.5|3062.5|3068.8|3062.8|3065|3059|81
1716554100000|2024-05-24 12:35:00|3068.8|3062.8|3067.8|3061.8|3069.3|3063.3|3065.5|3059.5|39
1716554400000|2024-05-24 12:40:00|3068|3062|3067|3061|3069.3|3063.3|3066|3060|30
1716554700000|2024-05-24 12:45:00|3067.3|3061.3|3063.5|3057.5|3068.5|3062.5|3062.3|3056.3|56
1716555000000|2024-05-24 12:50:00|3064|3058|3062.8|3056.8|3065.3|3059.3|3062.8|3056.8|34
1716555300000|2024-05-24 12:55:00|3062.5|3056.5|3060.8|3054.8|3065|3059|3059.5|3053.5|78
1716555600000|2024-05-24 13:00:00|3061.3|3055.3|3076|3070|3076.5|3070.5|3060.5|3054.5|260
1716555900000|2024-05-24 13:05:00|3075.8|3069.8|3078|3072|3080|3074|3075.5|3069.5|180
1716556200000|2024-05-24 13:10:00|3078.3|3072.3|3084.8|3078.8|3085.3|3079.3|3078|3072|142
1716556500000|2024-05-24 13:15:00|3084.5|3078.5|3081.5|3075.5|3085.8|3079.8|3079.5|3073.5|111
1716556800000|2024-05-24 13:20:00|3081.8|3075.8|3086|3080|3087|3081|3081.5|3075.5|93
1716557100000|2024-05-24 13:25:00|3086.3|3080.3|3094|3088|3094.8|3088.8|3084.3|3078.3|122
1716557400000|2024-05-24 13:30:00|3094.3|3088.3|3091.5|3085.5|3097.8|3091.8|3090.5|3084.5|121
1716557700000|2024-05-24 13:35:00|3092|3086|3091|3085|3095.5|3089.5|3090|3084|97
1716558000000|2024-05-24 13:40:00|3091.3|3085.3|3086.5|3080.5|3092.3|3086.3|3086|3080|119
1716558300000|2024-05-24 13:45:00|3086.3|3080.3|3083|3077|3086.3|3080.3|3081.5|3075.5|78
1716558600000|2024-05-24 13:50:00|3083.3|3077.3|3088.3|3082.3|3091.3|3085.3|3083.3|3077.3|100
1716558900000|2024-05-24 13:55:00|3088|3082|3087|3081|3089.8|3083.8|3086|3080|71
1716559200000|2024-05-24 14:00:00|3087.3|3081.3|3090|3084|3092.3|3086.3|3086.5|3080.5|138
1716559500000|2024-05-24 14:05:00|3090.3|3084.3|3092.5|3086.5|3093.5|3087.5|3090|3084|92
1716559800000|2024-05-24 14:10:00|3092.8|3086.8|3090.8|3084.8|3093|3087|3089.3|3083.3|73
1716560100000|2024-05-24 14:15:00|3091|3085|3094.5|3088.5|3094.8|3088.8|3089.3|3083.3|76
1716560400000|2024-05-24 14:20:00|3094.3|3088.3|3091.3|3085.3|3094.8|3088.8|3090.8|3084.8|71
1716560700000|2024-05-24 14:25:00|3091|3085|3089.5|3083.5|3092.8|3086.8|3088.8|3082.8|64
1716561000000|2024-05-24 14:30:00|3089.8|3083.8|3089|3083|3092.8|3086.8|3087.8|3081.8|84
1716561300000|2024-05-24 14:35:00|3088.8|3082.8|3085|3079|3090.5|3084.5|3084.8|3078.8|89
1716561600000|2024-05-24 14:40:00|3084.8|3078.8|3086|3080|3088.5|3082.5|3084.3|3078.3|84
1716561900000|2024-05-24 14:45:00|3086.3|3080.3|3081.8|3075.8|3088.5|3082.5|3081.8|3075.8|99
1716562200000|2024-05-24 14:50:00|3082|3076|3083.3|3077.3|3084|3078|3079|3073|84
1716562500000|2024-05-24 14:55:00|3083|3077|3082.5|3076.5|3085.8|3079.8|3082|3076|66
1716562800000|2024-05-24 15:00:00|3082.3|3076.3|3076.8|3070.8|3082.5|3076.5|3074.8|3068.8|90
1716563100000|2024-05-24 15:05:00|3077|3071|3078.3|3072.3|3078.8|3072.8|3073.5|3067.5|100
1716563400000|2024-05-24 15:10:00|3078|3072|3075.8|3069.8|3078.8|3072.8|3074|3068|43
1716563700000|2024-05-24 15:15:00|3076|3070|3075.5|3069.5|3077.8|3071.8|3075.5|3069.5|52
1716564000000|2024-05-24 15:20:00|3075.3|3069.3|3067.3|3061.3|3076.3|3070.3|3066.8|3060.8|75
1716564300000|2024-05-24 15:25:00|3067.5|3061.5|3061.3|3055.3|3068.8|3062.8|3060.8|3054.8|119
1716564600000|2024-05-24 15:30:00|3061|3055|3061.3|3055.3|3066|3060|3058.8|3052.8|147
1716564900000|2024-05-24 15:35:00|3061|3055|3059.5|3053.5|3063.3|3057.3|3057.8|3051.8|195
1716565200000|2024-05-24 15:40:00|3059.8|3053.8|3069.8|3063.8|3070|3064|3059.8|3053.8|117
1716565500000|2024-05-24 15:45:00|3069.5|3063.5|3066.5|3060.5|3069.5|3063.5|3065.3|3059.3|70
1716565800000|2024-05-24 15:50:00|3066.3|3060.3|3067.8|3061.8|3070.3|3064.3|3066.3|3060.3|73
1716566100000|2024-05-24 15:55:00|3067.3|3061.3|3064.5|3058.5|3067.3|3061.3|3062.8|3056.8|83
1716566400000|2024-05-24 16:00:00|3064.3|3058.3|3060.8|3054.8|3064.5|3058.5|3060|3054|41
1716566700000|2024-05-24 16:05:00|3061|3055|3058.3|3052.3|3061.5|3055.5|3057.3|3051.3|44
1716567000000|2024-05-24 16:10:00|3058|3052|3059.3|3053.3|3059.3|3053.3|3057.5|3051.5|21
1716567300000|2024-05-24 16:15:00|3059.8|3053.8|3059|3053|3059.8|3053.8|3058.3|3052.3|24
1716567600000|2024-05-24 16:20:00|3059.3|3053.3|3059|3053|3059.8|3053.8|3058.3|3052.3|37
1716567900000|2024-05-24 16:25:00|3059.3|3053.3|3059|3053|3060.5|3054.5|3058.8|3052.8|19
1716568200000|2024-05-24 16:30:00|3059.3|3053.3|3059.5|3053.5|3059.8|3053.8|3059|3053|6
1716568500000|2024-05-24 16:35:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|4
1716568800000|2024-05-24 16:40:00|3059.3|3053.3|3057|3051|3059.5|3053.5|3057|3051|16
1716569100000|2024-05-24 16:45:00|3056.8|3050.8|3058|3052|3058.8|3052.8|3056.8|3050.8|18
1716569400000|2024-05-24 16:50:00|3057.8|3051.8|3057|3051|3057.8|3051.8|3055.8|3049.8|14
1716569700000|2024-05-24 16:55:00|3056.8|3050.8|3056.3|3050.3|3057.3|3051.3|3056.3|3050.3|20
1716570000000|2024-05-24 17:00:00|3056.5|3050.5|3056.8|3050.8|3058|3052|3056.5|3050.5|15
1716570300000|2024-05-24 17:05:00|3057|3051|3054.5|3048.5|3057.8|3051.8|3054.5|3048.5|7
1716570600000|2024-05-24 17:10:00|3054.3|3048.3|3056.8|3050.8|3056.8|3050.8|3054.3|3048.3|10
1716570900000|2024-05-24 17:15:00|3057|3051|3057.5|3051.5|3058.5|3052.5|3057|3051|11
1716571200000|2024-05-24 17:20:00|3057.8|3051.8|3059|3053|3059|3053|3057.8|3051.8|7
1716571500000|2024-05-24 17:25:00|3058.8|3052.8|3059|3053|3059.3|3053.3|3058|3052|16
1716571800000|2024-05-24 17:30:00|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.3|3052.3|12
1716572100000|2024-05-24 17:35:00|3059.5|3053.5|3059|3053|3060|3054|3058.8|3052.8|10
1716572400000|2024-05-24 17:40:00|3058.8|3052.8|3059|3053|3059|3053|3058.5|3052.5|10
1716572700000|2024-05-24 17:45:00|3059.3|3053.3|3061|3055|3061|3055|3059.3|3053.3|8
1716573000000|2024-05-24 17:50:00|3061.5|3055.5|3062.8|3056.8|3063.5|3057.5|3061.5|3055.5|5
1716573300000|2024-05-24 17:55:00|3069|3050.3|3069.3|3050.5|3070|3051.3|3069|3050.3|4
1716854400000|2024-05-28 00:00:00|3086|3080|3087.3|3081.3|3087.3|3081.3|3082.8|3076.8|40
1716854700000|2024-05-28 00:05:00|3088.8|3082.8|3092.3|3086.3|3092.3|3086.3|3086.8|3080.8|53
1716855000000|2024-05-28 00:10:00|3092|3086|3092|3086|3094.5|3088.5|3091.5|3085.5|35
1716855300000|2024-05-28 00:15:00|3091.8|3085.8|3088|3082|3092.5|3086.5|3086.8|3080.8|23
1716855600000|2024-05-28 00:20:00|3087.8|3081.8|3089.3|3083.3|3090.3|3084.3|3087.3|3081.3|22
1716855900000|2024-05-28 00:25:00|3088.8|3082.8|3088.8|3082.8|3089.5|3083.5|3087.8|3081.8|19
1716856200000|2024-05-28 00:30:00|3088.5|3082.5|3092|3086|3092|3086|3088.3|3082.3|18
1716856500000|2024-05-28 00:35:00|3091.5|3085.5|3089.5|3083.5|3091.8|3085.8|3088.5|3082.5|52
1716856800000|2024-05-28 00:40:00|3088.8|3082.8|3088.8|3082.8|3090.5|3084.5|3088|3082|24
1716857100000|2024-05-28 00:45:00|3088.3|3082.3|3084|3078|3088.3|3082.3|3082|3076|50
1716857400000|2024-05-28 00:50:00|3083.8|3077.8|3084|3078|3084.3|3078.3|3081.3|3075.3|44
1716857700000|2024-05-28 00:55:00|3083.8|3077.8|3077.5|3071.5|3084|3078|3077.3|3071.3|58
1716858000000|2024-05-28 01:00:00|3077.3|3071.3|3093|3087|3093.3|3087.3|3077|3071|223
1716858300000|2024-05-28 01:05:00|3093.3|3087.3|3094.8|3088.8|3096.5|3090.5|3092|3086|145
1716858600000|2024-05-28 01:10:00|3094.5|3088.5|3093.5|3087.5|3095.5|3089.5|3091.3|3085.3|186
1716858900000|2024-05-28 01:15:00|3093.3|3087.3|3088.5|3082.5|3095.5|3089.5|3087.5|3081.5|181
1716859200000|2024-05-28 01:20:00|3088.3|3082.3|3090|3084|3090.8|3084.8|3087|3081|144
1716859500000|2024-05-28 01:25:00|3090.3|3084.3|3090.5|3084.5|3094.3|3088.3|3090|3084|79
1716859800000|2024-05-28 01:30:00|3090.3|3084.3|3089.8|3083.8|3092.3|3086.3|3088.3|3082.3|89
1716860100000|2024-05-28 01:35:00|3089.3|3083.3|3092.8|3086.8|3096.3|3090.3|3089.3|3083.3|118
1716860400000|2024-05-28 01:40:00|3092.5|3086.5|3090.8|3084.8|3093.3|3087.3|3089.5|3083.5|70
1716860700000|2024-05-28 01:45:00|3091|3085|3094.8|3088.8|3095.3|3089.3|3091|3085|75
1716861000000|2024-05-28 01:50:00|3094.5|3088.5|3094|3088|3095|3089|3092.5|3086.5|65
1716861300000|2024-05-28 01:55:00|3093.8|3087.8|3086.3|3080.3|3093.8|3087.8|3084|3078|114
1716861600000|2024-05-28 02:00:00|3086|3080|3087.8|3081.8|3088|3082|3085.3|3079.3|83
1716861900000|2024-05-28 02:05:00|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3083.8|3077.8|85
1716862200000|2024-05-28 02:10:00|3088.5|3082.5|3088.3|3082.3|3089|3083|3085|3079|66
1716862500000|2024-05-28 02:15:00|3088.5|3082.5|3091.5|3085.5|3092|3086|3088.5|3082.5|21
1716862800000|2024-05-28 02:20:00|3091.3|3085.3|3090.5|3084.5|3091.8|3085.8|3090|3084|27
1716863100000|2024-05-28 02:25:00|3090.3|3084.3|3091|3085|3091.3|3085.3|3089.3|3083.3|22
1716863400000|2024-05-28 02:30:00|3091.5|3085.5|3091.8|3085.8|3094|3088|3089.3|3083.3|96
1716863700000|2024-05-28 02:35:00|3091.5|3085.5|3092.5|3086.5|3094|3088|3091.5|3085.5|64
1716864000000|2024-05-28 02:40:00|3092.8|3086.8|3096|3090|3096|3090|3092.5|3086.5|55
1716864300000|2024-05-28 02:45:00|3095.8|3089.8|3098.3|3092.3|3098.5|3092.5|3094.8|3088.8|65
1716864600000|2024-05-28 02:50:00|3098|3092|3100.5|3094.5|3101.3|3095.3|3098|3092|62
1716864900000|2024-05-28 02:55:00|3100.8|3094.8|3100.8|3094.8|3102.5|3096.5|3099.3|3093.3|62
1716865200000|2024-05-28 03:00:00|3100.5|3094.5|3101.3|3095.3|3101.5|3095.5|3098.5|3092.5|73
1716865500000|2024-05-28 03:05:00|3101|3095|3102|3096|3102.8|3096.8|3100.8|3094.8|72
1716865800000|2024-05-28 03:10:00|3102.3|3096.3|3102|3096|3103.5|3097.5|3101.5|3095.5|52
1716866100000|2024-05-28 03:15:00|3102.3|3096.3|3102|3096|3103|3097|3100.5|3094.5|49
1716866400000|2024-05-28 03:20:00|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3099.5|3093.5|37
1716866700000|2024-05-28 03:25:00|3101.8|3095.8|3103.8|3097.8|3104.8|3098.8|3101.5|3095.5|70
1716867000000|2024-05-28 03:30:00|3104|3098|3103.8|3097.8|3104.3|3098.3|3102.5|3096.5|28
1716867300000|2024-05-28 03:35:00|3103.5|3097.5|3103.8|3097.8|3104|3098|3103.5|3097.5|16
1716867600000|2024-05-28 03:40:00|3103.5|3097.5|3102.5|3096.5|3104|3098|3102.3|3096.3|16
1716867900000|2024-05-28 03:45:00|3102.3|3096.3|3102.8|3096.8|3102.8|3096.8|3102.3|3096.3|5
1716868200000|2024-05-28 03:50:00|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.3|3096.3|8
1716868500000|2024-05-28 03:55:00|3103|3097|3102.5|3096.5|3103|3097|3102.3|3096.3|7
1716868800000|2024-05-28 04:00:00|3102.8|3096.8|3103.3|3097.3|3103.3|3097.3|3102.8|3096.8|5
1716869100000|2024-05-28 04:05:00|3102.8|3096.8|3102.3|3096.3|3102.8|3096.8|3101.8|3095.8|10
1716869400000|2024-05-28 04:10:00|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1716869700000|2024-05-28 04:15:00|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3101.8|3095.8|5
1716870000000|2024-05-28 04:20:00|3102|3096|3102.3|3096.3|3102.5|3096.5|3101.8|3095.8|8
1716870300000|2024-05-28 04:25:00|3102|3096|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|4
1716870600000|2024-05-28 04:30:00|3102.5|3096.5|3102.5|3096.5|3104|3098|3102.3|3096.3|8
1716870900000|2024-05-28 04:35:00|3102.3|3096.3|3102.8|3096.8|3102.8|3096.8|3102.3|3096.3|3
1716871200000|2024-05-28 04:40:00|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1716871500000|2024-05-28 04:45:00|3102.5|3096.5|3102.3|3096.3|3103|3097|3102.3|3096.3|10
1716871800000|2024-05-28 04:50:00|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|3
1716872100000|2024-05-28 04:55:00|3102.3|3096.3|3100|3094|3102.3|3096.3|3100|3094|9
1716872400000|2024-05-28 05:00:00|3100.3|3094.3|3102.3|3096.3|3102.3|3096.3|3099.5|3093.5|19
1716872700000|2024-05-28 05:05:00|3102|3096|3103.3|3097.3|3103.3|3097.3|3102|3096|8
1716873000000|2024-05-28 05:10:00|3103|3097|3102|3096|3103|3097|3101.5|3095.5|14
1716873300000|2024-05-28 05:15:00|3102.3|3096.3|3101.5|3095.5|3102.5|3096.5|3101.5|3095.5|6
1716873600000|2024-05-28 05:20:00|3101.8|3095.8|3099.5|3093.5|3102.8|3096.8|3099.5|3093.5|10
1716873900000|2024-05-28 05:25:00|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099|3093|4
1716874200000|2024-05-28 05:30:00|3099.3|3093.3|3109.8|3103.8|3110.8|3104.8|3095.3|3089.3|217
1716874500000|2024-05-28 05:35:00|3109.5|3103.5|3105.8|3099.8|3110.8|3104.8|3104.8|3098.8|112
1716874800000|2024-05-28 05:40:00|3105.5|3099.5|3106.8|3100.8|3107.5|3101.5|3102.5|3096.5|70
1716875100000|2024-05-28 05:45:00|3106.5|3100.5|3106|3100|3106.5|3100.5|3104|3098|53
1716875400000|2024-05-28 05:50:00|3106.3|3100.3|3109.8|3103.8|3110.8|3104.8|3106.3|3100.3|55
1716875700000|2024-05-28 05:55:00|3109.5|3103.5|3108|3102|3110.3|3104.3|3106.5|3100.5|69
1716876000000|2024-05-28 06:00:00|3107.8|3101.8|3103.5|3097.5|3108|3102|3101|3095|109
1716876300000|2024-05-28 06:05:00|3103.3|3097.3|3101.5|3095.5|3104.5|3098.5|3101.3|3095.3|90
1716876600000|2024-05-28 06:10:00|3101.3|3095.3|3096.8|3090.8|3102.3|3096.3|3094|3088|136
1716876900000|2024-05-28 06:15:00|3096.5|3090.5|3098|3092|3099.8|3093.8|3094.5|3088.5|205
1716877200000|2024-05-28 06:20:00|3098.3|3092.3|3090.3|3084.3|3100|3094|3089.8|3083.8|230
1716877500000|2024-05-28 06:25:00|3089.8|3083.8|3090.3|3084.3|3095.8|3089.8|3089.8|3083.8|183
1716877800000|2024-05-28 06:30:00|3090|3084|3096.5|3090.5|3096.8|3090.8|3088.8|3082.8|151
1716878100000|2024-05-28 06:35:00|3096.8|3090.8|3100.3|3094.3|3104.8|3098.8|3096.8|3090.8|139
1716878400000|2024-05-28 06:40:00|3100|3094|3101.8|3095.8|3102|3096|3097.3|3091.3|105
1716878700000|2024-05-28 06:45:00|3103|3097|3100.5|3094.5|3103|3097|3098|3092|153
1716879000000|2024-05-28 06:50:00|3100.8|3094.8|3093.5|3087.5|3101.3|3095.3|3093.3|3087.3|116
1716879300000|2024-05-28 06:55:00|3093.3|3087.3|3092.5|3086.5|3093.5|3087.5|3090.5|3084.5|122
1716879600000|2024-05-28 07:00:00|3092.8|3086.8|3095|3089|3101.8|3095.8|3092|3086|101
1716879900000|2024-05-28 07:05:00|3095.3|3089.3|3096.8|3090.8|3097.5|3091.5|3095|3089|62
1716880200000|2024-05-28 07:10:00|3097|3091|3093.3|3087.3|3097|3091|3091.5|3085.5|72
1716880500000|2024-05-28 07:15:00|3093.5|3087.5|3091.8|3085.8|3095.5|3089.5|3091.8|3085.8|48
1716880800000|2024-05-28 07:20:00|3091|3085|3096.5|3090.5|3097.3|3091.3|3090.8|3084.8|111
1716881100000|2024-05-28 07:25:00|3097|3091|3097|3091|3097.3|3091.3|3094.3|3088.3|63
1716881400000|2024-05-28 07:30:00|3096.8|3090.8|3098.5|3092.5|3099.3|3093.3|3096.5|3090.5|46
1716881700000|2024-05-28 07:35:00|3098.8|3092.8|3101.8|3095.8|3103|3097|3098.8|3092.8|50
1716882000000|2024-05-28 07:40:00|3101.5|3095.5|3103.3|3097.3|3103.5|3097.5|3100.5|3094.5|44
1716882300000|2024-05-28 07:45:00|3103|3097|3103.3|3097.3|3103.8|3097.8|3101.3|3095.3|52
1716882600000|2024-05-28 07:50:00|3103|3097|3102.8|3096.8|3103.8|3097.8|3102.3|3096.3|22
1716882900000|2024-05-28 07:55:00|3103|3097|3106.3|3100.3|3106.8|3100.8|3100.8|3094.8|67
1716883200000|2024-05-28 08:00:00|3106|3100|3105.8|3099.8|3106|3100|3101.8|3095.8|77
1716883500000|2024-05-28 08:05:00|3106|3100|3100.5|3094.5|3106.5|3100.5|3099.8|3093.8|65
1716883800000|2024-05-28 08:10:00|3100.3|3094.3|3102.5|3096.5|3104.3|3098.3|3099.5|3093.5|80
1716884100000|2024-05-28 08:15:00|3102.3|3096.3|3101.8|3095.8|3103|3097|3101.3|3095.3|30
1716884400000|2024-05-28 08:20:00|3102|3096|3108.5|3102.5|3108.5|3102.5|3102|3096|44
1716884700000|2024-05-28 08:25:00|3108.8|3102.8|3108|3102|3114.8|3108.8|3107.8|3101.8|82
1716885000000|2024-05-28 08:30:00|3107.8|3101.8|3105.5|3099.5|3107.8|3101.8|3104.8|3098.8|44
1716885300000|2024-05-28 08:35:00|3105|3099|3105.5|3099.5|3106.3|3100.3|3103.8|3097.8|39
1716885600000|2024-05-28 08:40:00|3105.8|3099.8|3103|3097|3106.3|3100.3|3102.5|3096.5|41
1716885900000|2024-05-28 08:45:00|3102.8|3096.8|3102.3|3096.3|3103|3097|3100.5|3094.5|28
1716886200000|2024-05-28 08:50:00|3102.5|3096.5|3098|3092|3103|3097|3097.8|3091.8|35
1716886500000|2024-05-28 08:55:00|3098.3|3092.3|3100.3|3094.3|3102.5|3096.5|3097.5|3091.5|22
1716886800000|2024-05-28 09:00:00|3100|3094|3100.5|3094.5|3101.3|3095.3|3098.5|3092.5|36
1716887100000|2024-05-28 09:05:00|3100.3|3094.3|3099.5|3093.5|3102|3096|3099.5|3093.5|25
1716887400000|2024-05-28 09:10:00|3099.8|3093.8|3096.8|3090.8|3100.3|3094.3|3096.3|3090.3|32
1716887700000|2024-05-28 09:15:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3095.3|3089.3|47
1716888000000|2024-05-28 09:20:00|3098|3092|3095.8|3089.8|3098.3|3092.3|3095.3|3089.3|33
1716888300000|2024-05-28 09:25:00|3095.5|3089.5|3094.5|3088.5|3096.5|3090.5|3093.8|3087.8|48
1716888600000|2024-05-28 09:30:00|3094|3088|3093|3087|3095.3|3089.3|3092.8|3086.8|35
1716888900000|2024-05-28 09:35:00|3092.8|3086.8|3090|3084|3092.8|3086.8|3089.3|3083.3|34
1716889200000|2024-05-28 09:40:00|3090.8|3084.8|3093.3|3087.3|3094.3|3088.3|3090.8|3084.8|34
1716889500000|2024-05-28 09:45:00|3093.5|3087.5|3092.8|3086.8|3094.5|3088.5|3092.8|3086.8|28
1716889800000|2024-05-28 09:50:00|3092.5|3086.5|3095|3089|3095|3089|3092.3|3086.3|26
1716890100000|2024-05-28 09:55:00|3094.8|3088.8|3096.8|3090.8|3097.8|3091.8|3094|3088|19
1716890400000|2024-05-28 10:00:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3095.5|3089.5|14
1716890700000|2024-05-28 10:05:00|3096.5|3090.5|3098.8|3092.8|3101.3|3095.3|3096.5|3090.5|36
1716891000000|2024-05-28 10:10:00|3098.5|3092.5|3098.5|3092.5|3099.3|3093.3|3097.5|3091.5|25
1716891300000|2024-05-28 10:15:00|3098.3|3092.3|3098|3092|3098.5|3092.5|3097.8|3091.8|22
1716891600000|2024-05-28 10:20:00|3097.8|3091.8|3101|3095|3101.5|3095.5|3095|3089|31
1716891900000|2024-05-28 10:25:00|3100.8|3094.8|3098.5|3092.5|3103|3097|3098.3|3092.3|30
1716892200000|2024-05-28 10:30:00|3098.3|3092.3|3096|3090|3098.8|3092.8|3095|3089|37
1716892500000|2024-05-28 10:35:00|3095.5|3089.5|3094.8|3088.8|3096.8|3090.8|3094|3088|30
1716892800000|2024-05-28 10:40:00|3095|3089|3094.5|3088.5|3095|3089|3094|3088|9
1716893100000|2024-05-28 10:45:00|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094|3088|15
1716893400000|2024-05-28 10:50:00|3095.5|3089.5|3097.5|3091.5|3097.8|3091.8|3094.3|3088.3|51
1716893700000|2024-05-28 10:55:00|3097.8|3091.8|3095.3|3089.3|3097.8|3091.8|3094.3|3088.3|21
1716894000000|2024-05-28 11:00:00|3095.5|3089.5|3095.3|3089.3|3096.3|3090.3|3094.3|3088.3|20
1716894300000|2024-05-28 11:05:00|3095.5|3089.5|3097|3091|3097.6|3091.6|3095.3|3089.3|26
1716894600000|2024-05-28 11:10:00|3097.3|3091.3|3095.5|3089.5|3097.3|3091.3|3095.5|3089.5|35
1716894900000|2024-05-28 11:15:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3093.8|3087.8|16
1716895200000|2024-05-28 11:20:00|3095.3|3089.3|3095|3089|3095.5|3089.5|3094|3088|17
1716895500000|2024-05-28 11:25:00|3094.8|3088.8|3095|3089|3095|3089|3094|3088|14
1716895800000|2024-05-28 11:30:00|3095.3|3089.3|3094.8|3088.8|3096.3|3090.3|3094|3088|28
1716896100000|2024-05-28 11:35:00|3094.5|3088.5|3094|3088|3095|3089|3094|3088|15
1716896400000|2024-05-28 11:40:00|3093.8|3087.8|3095.5|3089.5|3095.5|3089.5|3093.8|3087.8|15
1716896700000|2024-05-28 11:45:00|3095.8|3089.8|3101.3|3095.3|3101.3|3095.3|3094.3|3088.3|41
1716897000000|2024-05-28 11:50:00|3101.8|3095.8|3104.5|3098.5|3107.3|3101.3|3101|3095|84
1716897300000|2024-05-28 11:55:00|3104.8|3098.8|3109|3103|3109.8|3103.8|3103.8|3097.8|87
1716897600000|2024-05-28 12:00:00|3109.3|3103.3|3109.5|3103.5|3114.3|3108.3|3107.8|3101.8|68
1716897900000|2024-05-28 12:05:00|3109.3|3103.3|3106.3|3100.3|3110.5|3104.5|3105.8|3099.8|59
1716898200000|2024-05-28 12:10:00|3106|3100|3105|3099|3107.8|3101.8|3104.5|3098.5|66
1716898500000|2024-05-28 12:15:00|3105.3|3099.3|3106.8|3100.8|3107.3|3101.3|3104.8|3098.8|75
1716898800000|2024-05-28 12:20:00|3107|3101|3105.3|3099.3|3107.3|3101.3|3104.8|3098.8|49
1716899100000|2024-05-28 12:25:00|3105|3099|3105.3|3099.3|3106|3100|3104.5|3098.5|34
1716899400000|2024-05-28 12:30:00|3105|3099|3105.8|3099.8|3105.8|3099.8|3103.5|3097.5|35
1716899700000|2024-05-28 12:35:00|3105.5|3099.5|3108|3102|3108.8|3102.8|3105.3|3099.3|43
1716900000000|2024-05-28 12:40:00|3108.3|3102.3|3111.3|3105.3|3112|3106|3107.3|3101.3|34
1716900300000|2024-05-28 12:45:00|3111.8|3105.8|3110.5|3104.5|3112.3|3106.3|3110.5|3104.5|31
1716900600000|2024-05-28 12:50:00|3110.8|3104.8|3110.3|3104.3|3111.5|3105.5|3108|3102|33
1716900900000|2024-05-28 12:55:00|3110|3104|3113.8|3107.8|3113.8|3107.8|3108.3|3102.3|71
1716901200000|2024-05-28 13:00:00|3114|3108|3124.8|3118.8|3125.8|3119.8|3113.3|3107.3|216
1716901500000|2024-05-28 13:05:00|3124.5|3118.5|3125.3|3119.3|3127.5|3121.5|3122.3|3116.3|208
1716901800000|2024-05-28 13:10:00|3125|3119|3127.5|3121.5|3127.5|3121.5|3122.3|3116.3|172
1716902100000|2024-05-28 13:15:00|3127.3|3121.3|3126.3|3120.3|3132.5|3126.5|3125|3119|221
1716902400000|2024-05-28 13:20:00|3126.5|3120.5|3130.8|3124.8|3132|3126|3123.8|3117.8|176
1716902700000|2024-05-28 13:25:00|3130.5|3124.5|3133.5|3127.5|3135|3129|3127.8|3121.8|202
1716903000000|2024-05-28 13:30:00|3133.8|3127.8|3132.5|3126.5|3134.3|3128.3|3126.5|3120.5|177
1716903300000|2024-05-28 13:35:00|3131.8|3125.8|3124.8|3118.8|3132.5|3126.5|3123.3|3117.3|169
1716903600000|2024-05-28 13:40:00|3124.5|3118.5|3126|3120|3129.5|3123.5|3124|3118|123
1716903900000|2024-05-28 13:45:00|3125.8|3119.8|3120|3114|3125.8|3119.8|3116.3|3110.3|174
1716904200000|2024-05-28 13:50:00|3119.8|3113.8|3114.5|3108.5|3121.5|3115.5|3113.8|3107.8|140
1716904500000|2024-05-28 13:55:00|3114.3|3108.3|3110.5|3104.5|3114.3|3108.3|3106.5|3100.5|187
1716904800000|2024-05-28 14:00:00|3110.3|3104.3|3099|3093|3110.3|3104.3|3096.3|3090.3|216
1716905100000|2024-05-28 14:05:00|3098.8|3092.8|3102.3|3096.3|3104.3|3098.3|3095.3|3089.3|235
1716905400000|2024-05-28 14:10:00|3102.5|3096.5|3100.8|3094.8|3104.8|3098.8|3099.5|3093.5|184
1716905700000|2024-05-28 14:15:00|3100.5|3094.5|3100.3|3094.3|3105|3099|3098.5|3092.5|123
1716906000000|2024-05-28 14:20:00|3099.8|3093.8|3100|3094|3100|3094|3096.8|3090.8|74
1716906300000|2024-05-28 14:25:00|3100.3|3094.3|3102.8|3096.8|3103.3|3097.3|3098.8|3092.8|88
1716906600000|2024-05-28 14:30:00|3102.5|3096.5|3109|3103|3109.8|3103.8|3100.3|3094.3|127
1716906900000|2024-05-28 14:35:00|3108.8|3102.8|3103|3097|3110|3104|3102.8|3096.8|98
1716907200000|2024-05-28 14:40:00|3102.8|3096.8|3105|3099|3107|3101|3101|3095|85
1716907500000|2024-05-28 14:45:00|3105.3|3099.3|3103.8|3097.8|3106.5|3100.5|3102.3|3096.3|84
1716907800000|2024-05-28 14:50:00|3103.5|3097.5|3103.5|3097.5|3105.8|3099.8|3103.5|3097.5|81
1716908100000|2024-05-28 14:55:00|3103.8|3097.8|3103.5|3097.5|3107.3|3101.3|3100.8|3094.8|82
1716908400000|2024-05-28 15:00:00|3103.8|3097.8|3099.3|3093.3|3104|3098|3098.3|3092.3|115
1716908700000|2024-05-28 15:05:00|3099|3093|3104.3|3098.3|3105|3099|3095.8|3089.8|93
1716909000000|2024-05-28 15:10:00|3104|3098|3106|3100|3108.3|3102.3|3103|3097|52
1716909300000|2024-05-28 15:15:00|3105.8|3099.8|3110.5|3104.5|3111|3105|3104.3|3098.3|70
1716909600000|2024-05-28 15:20:00|3110.8|3104.8|3108|3102|3110.8|3104.8|3107|3101|43
1716909900000|2024-05-28 15:25:00|3107.5|3101.5|3103|3097|3108.5|3102.5|3100.8|3094.8|61
1716910200000|2024-05-28 15:30:00|3102.5|3096.5|3107|3101|3112|3106|3102.5|3096.5|47
1716910500000|2024-05-28 15:35:00|3107.3|3101.3|3103.3|3097.3|3107.3|3101.3|3100.3|3094.3|158
1716910800000|2024-05-28 15:40:00|3103.5|3097.5|3106.8|3100.8|3107.8|3101.8|3101|3095|67
1716911100000|2024-05-28 15:45:00|3107|3101|3108.3|3102.3|3109.8|3103.8|3105.8|3099.8|67
1716911400000|2024-05-28 15:50:00|3108|3102|3110.3|3104.3|3110.3|3104.3|3107.3|3101.3|46
1716911700000|2024-05-28 15:55:00|3110|3104|3110|3104|3110|3104|3107.5|3101.5|31
1716912000000|2024-05-28 16:00:00|3109.8|3103.8|3114.5|3108.5|3116.3|3110.3|3109.8|3103.8|25
1716912300000|2024-05-28 16:05:00|3114.8|3108.8|3113.5|3107.5|3115.5|3109.5|3113.5|3107.5|17
1716912600000|2024-05-28 16:10:00|3114|3108|3115.3|3109.3|3115.3|3109.3|3113.8|3107.8|21
1716912900000|2024-05-28 16:15:00|3115|3109|3114.5|3108.5|3115.3|3109.3|3114.3|3108.3|11
1716913200000|2024-05-28 16:20:00|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3113.8|3107.8|13
1716913500000|2024-05-28 16:25:00|3114.8|3108.8|3113|3107|3115|3109|3112.5|3106.5|31
1716913800000|2024-05-28 16:30:00|3113.3|3107.3|3114.3|3108.3|3115.5|3109.5|3113.3|3107.3|24
1716914100000|2024-05-28 16:35:00|3114|3108|3114.8|3108.8|3115.8|3109.8|3112.5|3106.5|23
1716914400000|2024-05-28 16:40:00|3114.5|3108.5|3111.8|3105.8|3114.5|3108.5|3110.8|3104.8|18
1716914700000|2024-05-28 16:45:00|3111.5|3105.5|3113|3107|3113.3|3107.3|3111.5|3105.5|15
1716915000000|2024-05-28 16:50:00|3112.8|3106.8|3113|3107|3114.5|3108.5|3112|3106|26
1716915300000|2024-05-28 16:55:00|3112.8|3106.8|3113.8|3107.8|3115.3|3109.3|3112.8|3106.8|32
1716915600000|2024-05-28 17:00:00|3114.3|3108.3|3116|3110|3116|3110|3114.3|3108.3|31
1716915900000|2024-05-28 17:05:00|3116.3|3110.3|3115.5|3109.5|3116.8|3110.8|3115.5|3109.5|17
1716916200000|2024-05-28 17:10:00|3114.8|3108.8|3113.8|3107.8|3114.8|3108.8|3113.5|3107.5|13
1716916500000|2024-05-28 17:15:00|3114|3108|3113.5|3107.5|3114.3|3108.3|3113.5|3107.5|10
1716916800000|2024-05-28 17:20:00|3114.3|3108.3|3116|3110|3116.5|3110.5|3114.3|3108.3|11
1716917100000|2024-05-28 17:25:00|3116.3|3110.3|3117.6|3111.6|3117.6|3111.6|3116|3110|5
1716917400000|2024-05-28 17:30:00|3118|3112|3120|3114|3120.8|3114.8|3117.5|3111.5|24
1716917700000|2024-05-28 17:35:00|3120.5|3114.5|3124|3118|3124|3118|3118.5|3112.5|22
1716918000000|2024-05-28 17:40:00|3123.8|3117.8|3124.3|3118.3|3124.8|3118.8|3123.3|3117.3|25
1716918300000|2024-05-28 17:45:00|3125.3|3119.3|3125.5|3119.5|3125.8|3119.8|3125.3|3119.3|3
1716918600000|2024-05-28 17:50:00|3125.8|3119.8|3124|3118|3127.3|3121.3|3124|3118|27
1716918900000|2024-05-28 17:55:00|3123.8|3117.8|3127.5|3108.8|3130|3117.8|3123.8|3108.3|8
1716940800000|2024-05-29 00:00:00|3120|3114|3117.8|3111.8|3120|3114|3116.5|3110.5|41
1716941100000|2024-05-29 00:05:00|3118|3112|3117.8|3111.8|3119.8|3113.8|3116.3|3110.3|47
1716941400000|2024-05-29 00:10:00|3118|3112|3119.8|3113.8|3120|3114|3117|3111|32
1716941700000|2024-05-29 00:15:00|3119.5|3113.5|3117.8|3111.8|3119.5|3113.5|3115.8|3109.8|34
1716942000000|2024-05-29 00:20:00|3117.5|3111.5|3116.8|3110.8|3117.5|3111.5|3116.5|3110.5|14
1716942300000|2024-05-29 00:25:00|3116.5|3110.5|3117|3111|3117.8|3111.8|3116|3110|18
1716942600000|2024-05-29 00:30:00|3116.8|3110.8|3116.3|3110.3|3116.8|3110.8|3116.3|3110.3|2
1716942900000|2024-05-29 00:35:00|3116.5|3110.5|3114|3108|3116.8|3110.8|3113.8|3107.8|27
1716943200000|2024-05-29 00:40:00|3113.8|3107.8|3111.5|3105.5|3114|3108|3111.5|3105.5|14
1716943500000|2024-05-29 00:45:00|3111.3|3105.3|3111.5|3105.5|3113.3|3107.3|3110.3|3104.3|27
1716943800000|2024-05-29 00:50:00|3111.8|3105.8|3112.8|3106.8|3113|3107|3111.3|3105.3|11
1716944100000|2024-05-29 00:55:00|3112.5|3106.5|3107.3|3101.3|3112.5|3106.5|3106.5|3100.5|37
1716944400000|2024-05-29 01:00:00|3107|3101|3106.5|3100.5|3110.8|3104.8|3100.8|3094.8|195
1716944700000|2024-05-29 01:05:00|3106.8|3100.8|3103.8|3097.8|3109|3103|3102.3|3096.3|115
1716945000000|2024-05-29 01:10:00|3103.5|3097.5|3104.3|3098.3|3107|3101|3103|3097|109
1716945300000|2024-05-29 01:15:00|3104|3098|3106|3100|3106.5|3100.5|3102|3096|140
1716945600000|2024-05-29 01:20:00|3106.3|3100.3|3105.8|3099.8|3108|3102|3103.5|3097.5|107
1716945900000|2024-05-29 01:25:00|3106|3100|3107.3|3101.3|3109.5|3103.5|3105.8|3099.8|88
1716946200000|2024-05-29 01:30:00|3107.8|3101.8|3108.5|3102.5|3111|3105|3106.8|3100.8|160
1716946500000|2024-05-29 01:35:00|3108.3|3102.3|3108|3102|3110|3104|3105.5|3099.5|133
1716946800000|2024-05-29 01:40:00|3108.3|3102.3|3103.3|3097.3|3109|3103|3103|3097|109
1716947100000|2024-05-29 01:45:00|3103|3097|3112.5|3106.5|3112.8|3106.8|3103|3097|118
1716947400000|2024-05-29 01:50:00|3112.8|3106.8|3116|3110|3117.8|3111.8|3111.5|3105.5|121
1716947700000|2024-05-29 01:55:00|3115.8|3109.8|3120.3|3114.3|3120.5|3114.5|3115|3109|125
1716948000000|2024-05-29 02:00:00|3120|3114|3120.8|3114.8|3123|3117|3118.5|3112.5|110
1716948300000|2024-05-29 02:05:00|3121|3115|3124.3|3118.3|3124.8|3118.8|3119.3|3113.3|109
1716948600000|2024-05-29 02:10:00|3124|3118|3126|3120|3126.5|3120.5|3123.5|3117.5|96
1716948900000|2024-05-29 02:15:00|3126.3|3120.3|3126|3120|3126.3|3120.3|3124.3|3118.3|27
1716949200000|2024-05-29 02:20:00|3126.3|3120.3|3126|3120|3126.3|3120.3|3124.8|3118.8|40
1716949500000|2024-05-29 02:25:00|3125.8|3119.8|3126|3120|3126.8|3120.8|3125|3119|19
1716949800000|2024-05-29 02:30:00|3125.8|3119.8|3131.5|3125.5|3131.5|3125.5|3125.8|3119.8|176
1716950100000|2024-05-29 02:35:00|3131.8|3125.8|3128.3|3122.3|3131.8|3125.8|3127.8|3121.8|203
1716950400000|2024-05-29 02:40:00|3128.5|3122.5|3131.5|3125.5|3132.3|3126.3|3128.5|3122.5|187
1716950700000|2024-05-29 02:45:00|3131.8|3125.8|3135.3|3129.3|3139|3133|3129.3|3123.3|218
1716951000000|2024-05-29 02:50:00|3135|3129|3123.3|3117.3|3136.8|3130.8|3121.8|3115.8|196
1716951300000|2024-05-29 02:55:00|3123|3117|3127|3121|3128.8|3122.8|3120.8|3114.8|133
1716951600000|2024-05-29 03:00:00|3127.3|3121.3|3132.3|3126.3|3132.3|3126.3|3125.8|3119.8|99
1716951900000|2024-05-29 03:05:00|3132.8|3126.8|3141|3135|3142.3|3136.3|3132.8|3126.8|117
1716952200000|2024-05-29 03:10:00|3141.3|3135.3|3142|3136|3142.8|3136.8|3138.8|3132.8|120
1716952500000|2024-05-29 03:15:00|3141.8|3135.8|3139.3|3133.3|3142.8|3136.8|3137.8|3131.8|95
1716952800000|2024-05-29 03:20:00|3139.5|3133.5|3144.5|3138.5|3146.5|3140.5|3139.3|3133.3|112
1716953100000|2024-05-29 03:25:00|3144.3|3138.3|3147.3|3141.3|3148.8|3142.8|3140.3|3134.3|128
1716953400000|2024-05-29 03:30:00|3147|3141|3149.5|3143.5|3150.3|3144.3|3146|3140|46
1716953700000|2024-05-29 03:35:00|3149.8|3143.8|3148.8|3142.8|3150.3|3144.3|3147.3|3141.3|26
1716954000000|2024-05-29 03:40:00|3149.3|3143.3|3150|3144|3150.3|3144.3|3148|3142|25
1716954300000|2024-05-29 03:45:00|3149.8|3143.8|3149|3143|3151|3145|3148.3|3142.3|14
1716954600000|2024-05-29 03:50:00|3148.8|3142.8|3150.3|3144.3|3151.3|3145.3|3147.5|3141.5|19
1716954900000|2024-05-29 03:55:00|3150.5|3144.5|3149.5|3143.5|3151.3|3145.3|3149.5|3143.5|38
1716955200000|2024-05-29 04:00:00|3149.8|3143.8|3148|3142|3150|3144|3147|3141|21
1716955500000|2024-05-29 04:05:00|3148.3|3142.3|3147.5|3141.5|3149|3143|3147|3141|13
1716955800000|2024-05-29 04:10:00|3147.3|3141.3|3147.8|3141.8|3147.8|3141.8|3146.5|3140.5|16
1716956100000|2024-05-29 04:15:00|3147.3|3141.3|3147|3141|3147.8|3141.8|3146.8|3140.8|14
1716956400000|2024-05-29 04:20:00|3146.8|3140.8|3147.8|3141.8|3147.8|3141.8|3146|3140|8
1716956700000|2024-05-29 04:25:00|3147.5|3141.5|3146.3|3140.3|3147.5|3141.5|3145.8|3139.8|17
1716957000000|2024-05-29 04:30:00|3146|3140|3146|3140|3146.3|3140.3|3145.8|3139.8|5
1716957300000|2024-05-29 04:35:00|3145.8|3139.8|3146.8|3140.8|3146.8|3140.8|3145.5|3139.5|9
1716957600000|2024-05-29 04:40:00|3146.5|3140.5|3146.3|3140.3|3146.5|3140.5|3144.5|3138.5|18
1716957900000|2024-05-29 04:45:00|3146.5|3140.5|3146.5|3140.5|3146.8|3140.8|3146|3140|12
1716958200000|2024-05-29 04:50:00|3146.3|3140.3|3148|3142|3148|3142|3145.5|3139.5|12
1716958500000|2024-05-29 04:55:00|3148.3|3142.3|3147.5|3141.5|3149.8|3143.8|3147|3141|23
1716958800000|2024-05-29 05:00:00|3147|3141|3147.5|3141.5|3148.3|3142.3|3146.5|3140.5|16
1716959100000|2024-05-29 05:05:00|3147.8|3141.8|3151.8|3145.8|3152|3146|3147.8|3141.8|19
1716959400000|2024-05-29 05:10:00|3151.5|3145.5|3152|3146|3152|3146|3146.5|3140.5|26
1716959700000|2024-05-29 05:15:00|3152.3|3146.3|3151.8|3145.8|3152.3|3146.3|3151.8|3145.8|5
1716960000000|2024-05-29 05:20:00|3151.5|3145.5|3152|3146|3152|3146|3150.8|3144.8|11
1716960300000|2024-05-29 05:25:00|3151.8|3145.8|3148.5|3142.5|3152.3|3146.3|3148.3|3142.3|18
1716960600000|2024-05-29 05:30:00|3148.8|3142.8|3147.3|3141.3|3152|3146|3146.5|3140.5|232
1716960900000|2024-05-29 05:35:00|3147.5|3141.5|3151|3145|3152.8|3146.8|3147.3|3141.3|127
1716961200000|2024-05-29 05:40:00|3151.3|3145.3|3143.5|3137.5|3152.5|3146.5|3143.5|3137.5|135
1716961500000|2024-05-29 05:45:00|3143.8|3137.8|3149|3143|3150.5|3144.5|3140.5|3134.5|185
1716961800000|2024-05-29 05:50:00|3148.8|3142.8|3148.5|3142.5|3150|3144|3146.3|3140.3|94
1716962100000|2024-05-29 05:55:00|3148.8|3142.8|3147|3141|3149.8|3143.8|3146.5|3140.5|95
1716962400000|2024-05-29 06:00:00|3147.3|3141.3|3144.5|3138.5|3148|3142|3143|3137|127
1716962700000|2024-05-29 06:05:00|3144.3|3138.3|3143.5|3137.5|3145.3|3139.3|3141.3|3135.3|132
1716963000000|2024-05-29 06:10:00|3143.8|3137.8|3141.5|3135.5|3145.3|3139.3|3140.8|3134.8|124
1716963300000|2024-05-29 06:15:00|3141.8|3135.8|3145.3|3139.3|3145.3|3139.3|3139.5|3133.5|120
1716963600000|2024-05-29 06:20:00|3145|3139|3148.8|3142.8|3150|3144|3144.8|3138.8|120
1716963900000|2024-05-29 06:25:00|3148.5|3142.5|3148|3142|3149.8|3143.8|3147.8|3141.8|80
1716964200000|2024-05-29 06:30:00|3148.3|3142.3|3150.5|3144.5|3151.3|3145.3|3147|3141|102
1716964500000|2024-05-29 06:35:00|3150.8|3144.8|3149.8|3143.8|3152.3|3146.3|3146.3|3140.3|138
1716964800000|2024-05-29 06:40:00|3150|3144|3150.8|3144.8|3152.8|3146.8|3147.5|3141.5|139
1716965100000|2024-05-29 06:45:00|3150.5|3144.5|3152|3146|3152.5|3146.5|3150|3144|110
1716965400000|2024-05-29 06:50:00|3151.8|3145.8|3147.8|3141.8|3152.8|3146.8|3147.5|3141.5|151
1716965700000|2024-05-29 06:55:00|3147.5|3141.5|3152.5|3146.5|3152.8|3146.8|3145.5|3139.5|207
1716966000000|2024-05-29 07:00:00|3152.3|3146.3|3150.5|3144.5|3152.8|3146.8|3149|3143|97
1716966300000|2024-05-29 07:05:00|3150.8|3144.8|3146|3140|3150.8|3144.8|3144.8|3138.8|69
1716966600000|2024-05-29 07:10:00|3145|3139|3144.3|3138.3|3145.3|3139.3|3139.8|3133.8|100
1716966900000|2024-05-29 07:15:00|3144|3138|3146.8|3140.8|3147.5|3141.5|3143.3|3137.3|81
1716967200000|2024-05-29 07:20:00|3147|3141|3141.5|3135.5|3147|3141|3136.8|3130.8|73
1716967500000|2024-05-29 07:25:00|3141.3|3135.3|3141.5|3135.5|3141.5|3135.5|3138.8|3132.8|72
1716967800000|2024-05-29 07:30:00|3141.8|3135.8|3139.3|3133.3|3143|3137|3139|3133|54
1716968100000|2024-05-29 07:35:00|3139.5|3133.5|3137.3|3131.3|3140.8|3134.8|3136.3|3130.3|55
1716968400000|2024-05-29 07:40:00|3137|3131|3138|3132|3138|3132|3132.3|3126.3|71
1716968700000|2024-05-29 07:45:00|3138.3|3132.3|3134.5|3128.5|3138.5|3132.5|3134.3|3128.3|40
1716969000000|2024-05-29 07:50:00|3134.3|3128.3|3133.5|3127.5|3136.3|3130.3|3133|3127|33
1716969300000|2024-05-29 07:55:00|3133.8|3127.8|3137.5|3131.5|3137.5|3131.5|3131.5|3125.5|64
1716969600000|2024-05-29 08:00:00|3137.8|3131.8|3134|3128|3139.5|3133.5|3133.8|3127.8|170
1716969900000|2024-05-29 08:05:00|3133.8|3127.8|3131.5|3125.5|3134.5|3128.5|3129.3|3123.3|112
1716970200000|2024-05-29 08:10:00|3131.8|3125.8|3135|3129|3137|3131|3131.5|3125.5|99
1716970500000|2024-05-29 08:15:00|3135.3|3129.3|3143|3137|3144|3138|3135.3|3129.3|71
1716970800000|2024-05-29 08:20:00|3143.3|3137.3|3141.5|3135.5|3143.5|3137.5|3140|3134|57
1716971100000|2024-05-29 08:25:00|3141|3135|3139|3133|3141|3135|3138.3|3132.3|43
1716971400000|2024-05-29 08:30:00|3138.8|3132.8|3142.8|3136.8|3145.5|3139.5|3138.3|3132.3|72
1716971700000|2024-05-29 08:35:00|3143|3137|3139.8|3133.8|3143.8|3137.8|3138.8|3132.8|56
1716972000000|2024-05-29 08:40:00|3139.5|3133.5|3141.5|3135.5|3142|3136|3138|3132|73
1716972300000|2024-05-29 08:45:00|3141.8|3135.8|3139.5|3133.5|3141.8|3135.8|3139.3|3133.3|46
1716972600000|2024-05-29 08:50:00|3139.8|3133.8|3131.5|3125.5|3139.8|3133.8|3131.5|3125.5|63
1716972900000|2024-05-29 08:55:00|3131.8|3125.8|3133|3127|3134.5|3128.5|3131.8|3125.8|25
1716973200000|2024-05-29 09:00:00|3132.8|3126.8|3133|3127|3135|3129|3132|3126|39
1716973500000|2024-05-29 09:05:00|3132.8|3126.8|3130.8|3124.8|3132.8|3126.8|3129.5|3123.5|41
1716973800000|2024-05-29 09:10:00|3130.5|3124.5|3129.5|3123.5|3130.8|3124.8|3128.5|3122.5|23
1716974100000|2024-05-29 09:15:00|3129.3|3123.3|3129.3|3123.3|3131.5|3125.5|3128.3|3122.3|71
1716974400000|2024-05-29 09:20:00|3129.5|3123.5|3129.8|3123.8|3131.8|3125.8|3129.3|3123.3|49
1716974700000|2024-05-29 09:25:00|3129.5|3123.5|3130.3|3124.3|3132|3126|3128.8|3122.8|52
1716975000000|2024-05-29 09:30:00|3130.5|3124.5|3129.5|3123.5|3131.5|3125.5|3128.5|3122.5|46
1716975300000|2024-05-29 09:35:00|3129.3|3123.3|3130.3|3124.3|3130.5|3124.5|3128.8|3122.8|39
1716975600000|2024-05-29 09:40:00|3130|3124|3136.5|3130.5|3136.8|3130.8|3130|3124|69
1716975900000|2024-05-29 09:45:00|3136.3|3130.3|3133.5|3127.5|3136.5|3130.5|3133.5|3127.5|33
1716976200000|2024-05-29 09:50:00|3133.8|3127.8|3136|3130|3136|3130|3133.8|3127.8|9
1716976500000|2024-05-29 09:55:00|3136.3|3130.3|3135.5|3129.5|3136.3|3130.3|3134.3|3128.3|24
1716976800000|2024-05-29 10:00:00|3135.3|3129.3|3132.8|3126.8|3135.3|3129.3|3132|3126|37
1716977100000|2024-05-29 10:05:00|3132.5|3126.5|3131.8|3125.8|3132.5|3126.5|3131.3|3125.3|41
1716977400000|2024-05-29 10:10:00|3132|3126|3127.3|3121.3|3132.3|3126.3|3126.8|3120.8|40
1716977700000|2024-05-29 10:15:00|3127.5|3121.5|3130.8|3124.8|3130.8|3124.8|3126.8|3120.8|43
1716978000000|2024-05-29 10:20:00|3130.5|3124.5|3129|3123|3130.5|3124.5|3128.3|3122.3|49
1716978300000|2024-05-29 10:25:00|3128.8|3122.8|3127.5|3121.5|3128.8|3122.8|3126.3|3120.3|49
1716978600000|2024-05-29 10:30:00|3127.3|3121.3|3125.5|3119.5|3127.8|3121.8|3123.5|3117.5|49
1716978900000|2024-05-29 10:35:00|3125.3|3119.3|3125|3119|3125.3|3119.3|3121.3|3115.3|43
1716979200000|2024-05-29 10:40:00|3124.8|3118.8|3128.5|3122.5|3128.5|3122.5|3124.8|3118.8|43
1716979500000|2024-05-29 10:45:00|3128.3|3122.3|3130.3|3124.3|3130.3|3124.3|3127.8|3121.8|41
1716979800000|2024-05-29 10:50:00|3130|3124|3130.3|3124.3|3130.5|3124.5|3128.8|3122.8|16
1716980100000|2024-05-29 10:55:00|3130|3124|3129|3123|3130|3124|3128.5|3122.5|24
1716980400000|2024-05-29 11:00:00|3128.8|3122.8|3130.8|3124.8|3132|3126|3128.8|3122.8|40
1716980700000|2024-05-29 11:05:00|3130.5|3124.5|3126.5|3120.5|3130.8|3124.8|3125|3119|43
1716981000000|2024-05-29 11:10:00|3126.3|3120.3|3123.5|3117.5|3127|3121|3122.8|3116.8|57
1716981300000|2024-05-29 11:15:00|3123.3|3117.3|3122.3|3116.3|3123.5|3117.5|3120.3|3114.3|110
1716981600000|2024-05-29 11:20:00|3122|3116|3122.3|3116.3|3122.3|3116.3|3118.8|3112.8|107
1716981900000|2024-05-29 11:25:00|3122.5|3116.5|3122.5|3116.5|3122.8|3116.8|3116.8|3110.8|94
1716982200000|2024-05-29 11:30:00|3122.3|3116.3|3117.5|3111.5|3122.3|3116.3|3115.5|3109.5|71
1716982500000|2024-05-29 11:35:00|3117.3|3111.3|3120.8|3114.8|3120.8|3114.8|3117.3|3111.3|54
1716982800000|2024-05-29 11:40:00|3121|3115|3120.3|3114.3|3121|3115|3117.8|3111.8|54
1716983100000|2024-05-29 11:45:00|3120|3114|3119.5|3113.5|3120.5|3114.5|3118.3|3112.3|71
1716983400000|2024-05-29 11:50:00|3119.8|3113.8|3122|3116|3122.3|3116.3|3119|3113|71
1716983700000|2024-05-29 11:55:00|3122.3|3116.3|3122.8|3116.8|3124.8|3118.8|3120.8|3114.8|103
1716984000000|2024-05-29 12:00:00|3122.5|3116.5|3123.8|3117.8|3124.3|3118.3|3120.3|3114.3|107
1716984300000|2024-05-29 12:05:00|3123.5|3117.5|3124.3|3118.3|3125.8|3119.8|3120.5|3114.5|82
1716984600000|2024-05-29 12:10:00|3124.5|3118.5|3122.3|3116.3|3124.8|3118.8|3121.5|3115.5|56
1716984900000|2024-05-29 12:15:00|3122|3116|3121|3115|3122|3116|3119|3113|67
1716985200000|2024-05-29 12:20:00|3120.8|3114.8|3120.8|3114.8|3121.3|3115.3|3117.3|3111.3|69
1716985500000|2024-05-29 12:25:00|3120.5|3114.5|3119.3|3113.3|3120.5|3114.5|3117.3|3111.3|41
1716985800000|2024-05-29 12:30:00|3119|3113|3119.5|3113.5|3120.3|3114.3|3118.3|3112.3|48
1716986100000|2024-05-29 12:35:00|3119.3|3113.3|3122.8|3116.8|3122.8|3116.8|3119.3|3113.3|52
1716986400000|2024-05-29 12:40:00|3122.5|3116.5|3121|3115|3123|3117|3117.3|3111.3|82
1716986700000|2024-05-29 12:45:00|3121.3|3115.3|3123.3|3117.3|3123.3|3117.3|3121.3|3115.3|71
1716987000000|2024-05-29 12:50:00|3123|3117|3114.5|3108.5|3123|3117|3113|3107|92
1716987300000|2024-05-29 12:55:00|3114.8|3108.8|3110.3|3104.3|3116.5|3110.5|3108.5|3102.5|93
1716987600000|2024-05-29 13:00:00|3110.5|3104.5|3120.8|3114.8|3121.5|3115.5|3105.4|3099.4|301
1716987900000|2024-05-29 13:05:00|3120.5|3114.5|3121.5|3115.5|3126.3|3120.3|3119.8|3113.8|279
1716988200000|2024-05-29 13:10:00|3121.8|3115.8|3113.8|3107.8|3121.8|3115.8|3113.8|3107.8|202
1716988500000|2024-05-29 13:15:00|3113.5|3107.5|3114.8|3108.8|3119.8|3113.8|3113.3|3107.3|170
1716988800000|2024-05-29 13:20:00|3114.3|3108.3|3117.3|3111.3|3118.5|3112.5|3114.3|3108.3|196
1716989100000|2024-05-29 13:25:00|3117|3111|3119|3113|3124.5|3118.5|3117|3111|229
1716989400000|2024-05-29 13:30:00|3118.5|3112.5|3119|3113|3122.3|3116.3|3115.8|3109.8|186
1716989700000|2024-05-29 13:35:00|3118.8|3112.8|3119.3|3113.3|3119.3|3113.3|3109.3|3103.3|170
1716990000000|2024-05-29 13:40:00|3119.5|3113.5|3111|3105|3120.3|3114.3|3110.8|3104.8|144
1716990300000|2024-05-29 13:45:00|3110.8|3104.8|3102.8|3096.8|3111.3|3105.3|3100.8|3094.8|191
1716990600000|2024-05-29 13:50:00|3102.5|3096.5|3105.8|3099.8|3109.8|3103.8|3102|3096|168
1716990900000|2024-05-29 13:55:00|3105.5|3099.5|3106.8|3100.8|3112.3|3106.3|3105|3099|188
1716991200000|2024-05-29 14:00:00|3106.5|3100.5|3113.5|3107.5|3114.5|3108.5|3106.5|3100.5|163
1716991500000|2024-05-29 14:05:00|3113.8|3107.8|3122.3|3116.3|3122.5|3116.5|3113.8|3107.8|197
1716991800000|2024-05-29 14:10:00|3122|3116|3118|3112|3122.5|3116.5|3116.8|3110.8|170
1716992100000|2024-05-29 14:15:00|3118.3|3112.3|3117.5|3111.5|3121.3|3115.3|3116.8|3110.8|122
1716992400000|2024-05-29 14:20:00|3117.3|3111.3|3117.8|3111.8|3119.8|3113.8|3114|3108|178
1716992700000|2024-05-29 14:25:00|3118|3112|3113.5|3107.5|3118|3112|3113.3|3107.3|93
1716993000000|2024-05-29 14:30:00|3113.3|3107.3|3115.5|3109.5|3116.3|3110.3|3111.8|3105.8|99
1716993300000|2024-05-29 14:35:00|3115.3|3109.3|3112.3|3106.3|3119.5|3113.5|3112.3|3106.3|91
1716993600000|2024-05-29 14:40:00|3112.5|3106.5|3109|3103|3116.8|3110.8|3109|3103|143
1716993900000|2024-05-29 14:45:00|3108.8|3102.8|3111|3105|3114.3|3108.3|3108.3|3102.3|158
1716994200000|2024-05-29 14:50:00|3111.3|3105.3|3110.3|3104.3|3112.5|3106.5|3109.3|3103.3|140
1716994500000|2024-05-29 14:55:00|3110|3104|3113.5|3107.5|3114.3|3108.3|3109|3103|164
1716994800000|2024-05-29 15:00:00|3113.3|3107.3|3110.8|3104.8|3116|3110|3108.8|3102.8|168
1716995100000|2024-05-29 15:05:00|3110.5|3104.5|3106|3100|3113.8|3107.8|3105.8|3099.8|112
1716995400000|2024-05-29 15:10:00|3106.3|3100.3|3103.8|3097.8|3108.3|3102.3|3103.8|3097.8|99
1716995700000|2024-05-29 15:15:00|3104.3|3098.3|3108.3|3102.3|3108.5|3102.5|3101.3|3095.3|120
1716996000000|2024-05-29 15:20:00|3108.8|3102.8|3107.8|3101.8|3109|3103|3102.3|3096.3|127
1716996300000|2024-05-29 15:25:00|3107.5|3101.5|3105.8|3099.8|3110.8|3104.8|3105.8|3099.8|98
1716996600000|2024-05-29 15:30:00|3105.3|3099.3|3102.8|3096.8|3107.8|3101.8|3102.5|3096.5|91
1716996900000|2024-05-29 15:35:00|3103|3097|3107.3|3101.3|3109|3103|3101.8|3095.8|62
1716997200000|2024-05-29 15:40:00|3107|3101|3104.3|3098.3|3107.3|3101.3|3104|3098|74
1716997500000|2024-05-29 15:45:00|3104|3098|3107.3|3101.3|3108.5|3102.5|3104|3098|72
1716997800000|2024-05-29 15:50:00|3107|3101|3108.3|3102.3|3108.3|3102.3|3106.3|3100.3|45
1716998100000|2024-05-29 15:55:00|3108|3102|3107.3|3101.3|3108|3102|3103.8|3097.8|44
1716998400000|2024-05-29 16:00:00|3107|3101|3108.5|3102.5|3110.3|3104.3|3106.5|3100.5|31
1716998700000|2024-05-29 16:05:00|3108.3|3102.3|3108|3102|3108.8|3102.8|3107.5|3101.5|35
1716999000000|2024-05-29 16:10:00|3108.5|3102.5|3107|3101|3108.5|3102.5|3106.3|3100.3|31
1716999300000|2024-05-29 16:15:00|3106.8|3100.8|3106|3100|3107|3101|3104.5|3098.5|22
1716999600000|2024-05-29 16:20:00|3106.3|3100.3|3107.8|3101.8|3107.8|3101.8|3106.3|3100.3|38
1716999900000|2024-05-29 16:25:00|3108|3102|3108|3102|3108.8|3102.8|3108|3102|15
1717000200000|2024-05-29 16:30:00|3107.8|3101.8|3107.8|3101.8|3109|3103|3107|3101|57
1717000500000|2024-05-29 16:35:00|3107.5|3101.5|3108.8|3102.8|3108.8|3102.8|3106.3|3100.3|75
1717000800000|2024-05-29 16:40:00|3108.5|3102.5|3107.3|3101.3|3109.3|3103.3|3107.3|3101.3|48
1717001100000|2024-05-29 16:45:00|3107|3101|3107.8|3101.8|3107.8|3101.8|3107|3101|30
1717001400000|2024-05-29 16:50:00|3107.5|3101.5|3108.5|3102.5|3109.8|3103.8|3107.3|3101.3|43
1717001700000|2024-05-29 16:55:00|3108.3|3102.3|3109.5|3103.5|3110|3104|3106.3|3100.3|87
1717002000000|2024-05-29 17:00:00|3109|3103|3108.5|3102.5|3109.8|3103.8|3108.5|3102.5|23
1717002300000|2024-05-29 17:05:00|3108.3|3102.3|3108.5|3102.5|3109|3103|3107.5|3101.5|26
1717002600000|2024-05-29 17:10:00|3108.8|3102.8|3109.5|3103.5|3110.3|3104.3|3108|3102|13
1717002900000|2024-05-29 17:15:00|3109.8|3103.8|3110.8|3104.8|3111.5|3105.5|3109.8|3103.8|4
1717003800000|2024-05-29 17:30:00|3111.5|3105.5|3112.5|3106.5|3114|3108|3111.5|3105.5|19
1717004100000|2024-05-29 17:35:00|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|6
1717004400000|2024-05-29 17:40:00|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|3
1717004700000|2024-05-29 17:45:00|3112.3|3106.3|3110.3|3104.3|3112.5|3106.5|3110.3|3104.3|4
1717005000000|2024-05-29 17:50:00|3111.8|3105.8|3113.8|3107.8|3114|3108|3111.8|3105.8|9
1717005300000|2024-05-29 17:55:00|3113.3|3107.3|3121.3|3102.5|3121.5|3107.5|3113.3|3100.3|11
1717027200000|2024-05-30 00:00:00|3117.3|3111.3|3117.5|3111.5|3120.5|3114.5|3116|3110|35
1717027500000|2024-05-30 00:05:00|3117.8|3111.8|3117.8|3111.8|3119.3|3113.3|3117.8|3111.8|27
1717027800000|2024-05-30 00:10:00|3118.3|3112.3|3116.3|3110.3|3118.5|3112.5|3115.3|3109.3|24
1717028100000|2024-05-30 00:15:00|3116|3110|3112.8|3106.8|3116|3110|3112.8|3106.8|25
1717028400000|2024-05-30 00:20:00|3113|3107|3113.5|3107.5|3113.8|3107.8|3112.8|3106.8|13
1717028700000|2024-05-30 00:25:00|3113|3107|3114|3108|3114.3|3108.3|3112.3|3106.3|16
1717029000000|2024-05-30 00:30:00|3114.5|3108.5|3113|3107|3114.5|3108.5|3112.3|3106.3|19
1717029300000|2024-05-30 00:35:00|3112.8|3106.8|3113|3107|3113|3107|3112.8|3106.8|4
1717029600000|2024-05-30 00:40:00|3112.8|3106.8|3112.8|3106.8|3113|3107|3111.8|3105.8|24
1717029900000|2024-05-30 00:45:00|3113|3107|3112.5|3106.5|3113.5|3107.5|3112.3|3106.3|8
1717030200000|2024-05-30 00:50:00|3112.3|3106.3|3112|3106|3112.5|3106.5|3112|3106|4
1717030500000|2024-05-30 00:55:00|3111.8|3105.8|3112.5|3106.5|3112.8|3106.8|3111.5|3105.5|16
1717030800000|2024-05-30 01:00:00|3112.8|3106.8|3118.5|3112.5|3119.5|3113.5|3108.3|3102.3|248
1717031100000|2024-05-30 01:05:00|3118.8|3112.8|3115.5|3109.5|3120.8|3114.8|3113.8|3107.8|174
1717031400000|2024-05-30 01:10:00|3115.8|3109.8|3117.5|3111.5|3120.8|3114.8|3115.8|3109.8|154
1717031700000|2024-05-30 01:15:00|3117|3111|3119.3|3113.3|3120.5|3114.5|3116.8|3110.8|163
1717032000000|2024-05-30 01:20:00|3119|3113|3114.5|3108.5|3120|3114|3114|3108|123
1717032300000|2024-05-30 01:25:00|3114.3|3108.3|3115.3|3109.3|3116.3|3110.3|3110.5|3104.5|131
1717032600000|2024-05-30 01:30:00|3115|3109|3104.3|3098.3|3115|3109|3102.3|3096.3|181
1717032900000|2024-05-30 01:35:00|3104.5|3098.5|3100|3094|3104.8|3098.8|3097|3091|190
1717033200000|2024-05-30 01:40:00|3099.8|3093.8|3098.5|3092.5|3101.3|3095.3|3095.8|3089.8|252
1717033500000|2024-05-30 01:45:00|3098.8|3092.8|3099.5|3093.5|3104|3098|3097|3091|207
1717033800000|2024-05-30 01:50:00|3099.8|3093.8|3097.3|3091.3|3102|3096|3094.8|3088.8|253
1717034100000|2024-05-30 01:55:00|3097.5|3091.5|3103.8|3097.8|3104.3|3098.3|3096.8|3090.8|169
1717034400000|2024-05-30 02:00:00|3103.5|3097.5|3101.8|3095.8|3104.5|3098.5|3100.5|3094.5|163
1717034700000|2024-05-30 02:05:00|3102.3|3096.3|3101.8|3095.8|3106|3100|3101.3|3095.3|103
1717035000000|2024-05-30 02:10:00|3102|3096|3103.5|3097.5|3106|3100|3101.8|3095.8|87
1717035300000|2024-05-30 02:15:00|3103.8|3097.8|3102|3096|3105.5|3099.5|3101.8|3095.8|28
1717035600000|2024-05-30 02:20:00|3101.8|3095.8|3100.5|3094.5|3102|3096|3099|3093|23
1717035900000|2024-05-30 02:25:00|3100.3|3094.3|3100.5|3094.5|3101|3095|3099.5|3093.5|27
1717036200000|2024-05-30 02:30:00|3100.3|3094.3|3101.8|3095.8|3104.3|3098.3|3098.8|3092.8|147
1717036500000|2024-05-30 02:35:00|3102|3096|3096.8|3090.8|3103|3097|3096.5|3090.5|210
1717036800000|2024-05-30 02:40:00|3097|3091|3095.5|3089.5|3097.8|3091.8|3093.5|3087.5|155
1717037100000|2024-05-30 02:45:00|3095.8|3089.8|3089.5|3083.5|3097.3|3091.3|3088.4|3082.4|174
1717037400000|2024-05-30 02:50:00|3089.3|3083.3|3087.5|3081.5|3091|3085|3086.3|3080.3|174
1717037700000|2024-05-30 02:55:00|3087.3|3081.3|3090.3|3084.3|3092.5|3086.5|3087|3081|156
1717038000000|2024-05-30 03:00:00|3090|3084|3088|3082|3090|3084|3086.5|3080.5|138
1717038300000|2024-05-30 03:05:00|3088.3|3082.3|3090.5|3084.5|3093.8|3087.8|3087.5|3081.5|124
1717038600000|2024-05-30 03:10:00|3090.3|3084.3|3090.3|3084.3|3096.3|3090.3|3089.3|3083.3|145
1717038900000|2024-05-30 03:15:00|3090|3084|3090.3|3084.3|3095.3|3089.3|3089.8|3083.8|91
1717039200000|2024-05-30 03:20:00|3090|3084|3088.3|3082.3|3091|3085|3086.5|3080.5|77
1717039500000|2024-05-30 03:25:00|3088|3082|3084.5|3078.5|3089.5|3083.5|3083.3|3077.3|148
1717039800000|2024-05-30 03:30:00|3084.8|3078.8|3084.5|3078.5|3086|3080|3083.5|3077.5|56
1717040100000|2024-05-30 03:35:00|3084.3|3078.3|3083.3|3077.3|3084.5|3078.5|3083.3|3077.3|30
1717040400000|2024-05-30 03:40:00|3083|3077|3081.5|3075.5|3084|3078|3080.8|3074.8|23
1717040700000|2024-05-30 03:45:00|3081.8|3075.8|3082.8|3076.8|3083.8|3077.8|3081.3|3075.3|24
1717041000000|2024-05-30 03:50:00|3083|3077|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|15
1717041300000|2024-05-30 03:55:00|3083|3077|3082|3076|3083|3077|3082|3076|5
1717041600000|2024-05-30 04:00:00|3081.8|3075.8|3081.8|3075.8|3082.3|3076.3|3080.8|3074.8|21
1717041900000|2024-05-30 04:05:00|3081.5|3075.5|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|15
1717042200000|2024-05-30 04:10:00|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3080.8|3074.8|10
1717042500000|2024-05-30 04:15:00|3081.5|3075.5|3084.3|3078.3|3084.3|3078.3|3081.5|3075.5|21
1717042800000|2024-05-30 04:20:00|3084|3078|3085.3|3079.3|3085.5|3079.5|3084|3078|15
1717043100000|2024-05-30 04:25:00|3085|3079|3085|3079|3085|3079|3084.3|3078.3|6
1717043400000|2024-05-30 04:30:00|3084.8|3078.8|3081.8|3075.8|3085|3079|3081.8|3075.8|24
1717043700000|2024-05-30 04:35:00|3081.5|3075.5|3081|3075|3081.5|3075.5|3080.8|3074.8|9
1717044000000|2024-05-30 04:40:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3079.5|3073.5|19
1717044300000|2024-05-30 04:45:00|3080.3|3074.3|3081|3075|3081|3075|3080|3074|6
1717044600000|2024-05-30 04:50:00|3081.3|3075.3|3081.3|3075.3|3082|3076|3081.3|3075.3|9
1717044900000|2024-05-30 04:55:00|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|2
1717045200000|2024-05-30 05:00:00|3080.3|3074.3|3081|3075|3081.5|3075.5|3079.3|3073.3|23
1717045500000|2024-05-30 05:05:00|3080.8|3074.8|3080|3074|3081|3075|3079.8|3073.8|24
1717045800000|2024-05-30 05:10:00|3080.5|3074.5|3081.8|3075.8|3082.5|3076.5|3080.5|3074.5|15
1717046100000|2024-05-30 05:15:00|3082|3076|3081.8|3075.8|3082.3|3076.3|3080.8|3074.8|17
1717046400000|2024-05-30 05:20:00|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3080.5|3074.5|12
1717046700000|2024-05-30 05:25:00|3081|3075|3078.8|3072.8|3081|3075|3078.3|3072.3|24
1717047000000|2024-05-30 05:30:00|3079|3073|3069.8|3063.8|3079|3073|3069.8|3063.8|230
1717047300000|2024-05-30 05:35:00|3070|3064|3067.5|3061.5|3070.8|3064.8|3067|3061|125
1717047600000|2024-05-30 05:40:00|3067.3|3061.3|3068.3|3062.3|3069.8|3063.8|3066.3|3060.3|143
1717047900000|2024-05-30 05:45:00|3068|3062|3065.5|3059.5|3071.3|3065.3|3065.3|3059.3|144
1717048200000|2024-05-30 05:50:00|3065.8|3059.8|3056|3050|3066.3|3060.3|3053.8|3047.8|187
1717048500000|2024-05-30 05:55:00|3056.3|3050.3|3054.3|3048.3|3057.3|3051.3|3053.5|3047.5|204
1717048800000|2024-05-30 06:00:00|3054|3048|3061|3055|3061.8|3055.8|3053.8|3047.8|171
1717049100000|2024-05-30 06:05:00|3060.8|3054.8|3062.3|3056.3|3067.8|3061.8|3060|3054|189
1717049400000|2024-05-30 06:10:00|3062.5|3056.5|3065.8|3059.8|3067|3061|3061.8|3055.8|158
1717049700000|2024-05-30 06:15:00|3065.5|3059.5|3064.8|3058.8|3069.8|3063.8|3064.8|3058.8|160
1717050000000|2024-05-30 06:20:00|3064.5|3058.5|3069.8|3063.8|3070.8|3064.8|3063.5|3057.5|161
1717050300000|2024-05-30 06:25:00|3070|3064|3071.8|3065.8|3074.3|3068.3|3068.3|3062.3|174
1717050600000|2024-05-30 06:30:00|3073.3|3067.3|3072.5|3066.5|3078|3072|3072.5|3066.5|109
1717050900000|2024-05-30 06:35:00|3072.3|3066.3|3068.5|3062.5|3073|3067|3068.3|3062.3|105
1717051200000|2024-05-30 06:40:00|3068.8|3062.8|3065.5|3059.5|3069.3|3063.3|3065.3|3059.3|78
1717051500000|2024-05-30 06:45:00|3065.3|3059.3|3061.5|3055.5|3065.3|3059.3|3060|3054|147
1717051800000|2024-05-30 06:50:00|3061.3|3055.3|3063.5|3057.5|3064.3|3058.3|3058.8|3052.8|123
1717052100000|2024-05-30 06:55:00|3063.3|3057.3|3061.5|3055.5|3065|3059|3059.8|3053.8|121
1717052400000|2024-05-30 07:00:00|3061.8|3055.8|3062.5|3056.5|3064.8|3058.8|3058|3052|133
1717052700000|2024-05-30 07:05:00|3062.8|3056.8|3057|3051|3063.3|3057.3|3057|3051|80
1717053000000|2024-05-30 07:10:00|3056.8|3050.8|3056|3050|3060.3|3054.3|3047.8|3041.8|116
1717053300000|2024-05-30 07:15:00|3056.3|3050.3|3058.5|3052.5|3060|3054|3053.8|3047.8|105
1717053600000|2024-05-30 07:20:00|3058.8|3052.8|3059.8|3053.8|3062.8|3056.8|3057.5|3051.5|110
1717053900000|2024-05-30 07:25:00|3059.5|3053.5|3058.8|3052.8|3062.5|3056.5|3058.3|3052.3|87
1717054200000|2024-05-30 07:30:00|3058.5|3052.5|3050.3|3044.3|3058.8|3052.8|3048.5|3042.5|113
1717054500000|2024-05-30 07:35:00|3050.5|3044.5|3052|3046|3052.8|3046.8|3044|3038|122
1717054800000|2024-05-30 07:40:00|3051.8|3045.8|3047.5|3041.5|3051.8|3045.8|3046|3040|95
1717055100000|2024-05-30 07:45:00|3047.8|3041.8|3051|3045|3052.3|3046.3|3047.5|3041.5|80
1717055400000|2024-05-30 07:50:00|3051.3|3045.3|3051.3|3045.3|3054.3|3048.3|3051.3|3045.3|75
1717055700000|2024-05-30 07:55:00|3051|3045|3055.5|3049.5|3055.8|3049.8|3051|3045|51
1717056000000|2024-05-30 08:00:00|3055.8|3049.8|3064.5|3058.5|3065|3059|3052.3|3046.3|168
1717056300000|2024-05-30 08:05:00|3064.3|3058.3|3063.8|3057.8|3067.3|3061.3|3059.3|3053.3|100
1717056600000|2024-05-30 08:10:00|3063.5|3057.5|3056.8|3050.8|3063.5|3057.5|3055|3049|87
1717056900000|2024-05-30 08:15:00|3057|3051|3059|3053|3060|3054|3052.5|3046.5|93
1717057200000|2024-05-30 08:20:00|3059.3|3053.3|3061.8|3055.8|3062|3056|3057.3|3051.3|90
1717057500000|2024-05-30 08:25:00|3061.5|3055.5|3062|3056|3062.3|3056.3|3058.5|3052.5|54
1717057800000|2024-05-30 08:30:00|3062.3|3056.3|3062.3|3056.3|3064.5|3058.5|3059.3|3053.3|56
1717058100000|2024-05-30 08:35:00|3062|3056|3059.5|3053.5|3063|3057|3058|3052|67
1717058400000|2024-05-30 08:40:00|3059.3|3053.3|3058.3|3052.3|3060.8|3054.8|3057.8|3051.8|47
1717058700000|2024-05-30 08:45:00|3058.5|3052.5|3062|3056|3064.3|3058.3|3058.5|3052.5|66
1717059000000|2024-05-30 08:50:00|3062.3|3056.3|3060.3|3054.3|3062.8|3056.8|3059.8|3053.8|72
1717059300000|2024-05-30 08:55:00|3060|3054|3061.3|3055.3|3063.8|3057.8|3059|3053|75
1717059600000|2024-05-30 09:00:00|3061|3055|3064.8|3058.8|3064.8|3058.8|3059.3|3053.3|56
1717059900000|2024-05-30 09:05:00|3065|3059|3066|3060|3067|3061|3063.8|3057.8|38
1717060200000|2024-05-30 09:10:00|3065.8|3059.8|3063.3|3057.3|3065.8|3059.8|3062|3056|41
1717060500000|2024-05-30 09:15:00|3063.5|3057.5|3065.3|3059.3|3065.8|3059.8|3061.5|3055.5|57
1717060800000|2024-05-30 09:20:00|3065|3059|3058.8|3052.8|3065.3|3059.3|3058|3052|51
1717061100000|2024-05-30 09:25:00|3059|3053|3060|3054|3060.3|3054.3|3055|3049|94
1717061400000|2024-05-30 09:30:00|3059.8|3053.8|3048.8|3042.8|3059.8|3053.8|3047.8|3041.8|65
1717061700000|2024-05-30 09:35:00|3048.5|3042.5|3046|3040|3048.5|3042.5|3045.5|3039.5|41
1717062000000|2024-05-30 09:40:00|3046.3|3040.3|3048.5|3042.5|3048.5|3042.5|3046|3040|36
1717062300000|2024-05-30 09:45:00|3048.3|3042.3|3044.8|3038.8|3048.3|3042.3|3042.5|3036.5|55
1717062600000|2024-05-30 09:50:00|3044.5|3038.5|3047|3041|3047.3|3041.3|3044.5|3038.5|45
1717062900000|2024-05-30 09:55:00|3046.8|3040.8|3047.3|3041.3|3047.5|3041.5|3046|3040|59
1717063200000|2024-05-30 10:00:00|3047|3041|3048|3042|3049.5|3043.5|3046.3|3040.3|47
1717063500000|2024-05-30 10:05:00|3048.3|3042.3|3043.8|3037.8|3048.8|3042.8|3043.8|3037.8|46
1717063800000|2024-05-30 10:10:00|3044.3|3038.3|3045.5|3039.5|3046|3040|3042|3036|44
1717064100000|2024-05-30 10:15:00|3045.3|3039.3|3044|3038|3046.8|3040.8|3043.5|3037.5|39
1717064400000|2024-05-30 10:20:00|3043.8|3037.8|3041.3|3035.3|3043.8|3037.8|3040.5|3034.5|48
1717064700000|2024-05-30 10:25:00|3041.5|3035.5|3039.5|3033.5|3041.8|3035.8|3038.5|3032.5|54
1717065000000|2024-05-30 10:30:00|3039.8|3033.8|3040.5|3034.5|3041.3|3035.3|3038.5|3032.5|49
1717065300000|2024-05-30 10:35:00|3040.8|3034.8|3039|3033|3040.8|3034.8|3038.3|3032.3|50
1717065600000|2024-05-30 10:40:00|3039.3|3033.3|3042|3036|3043|3037|3039.3|3033.3|85
1717065900000|2024-05-30 10:45:00|3042.3|3036.3|3041.3|3035.3|3043.3|3037.3|3040.5|3034.5|35
1717066200000|2024-05-30 10:50:00|3041|3035|3043.8|3037.8|3044.3|3038.3|3038.8|3032.8|43
1717066500000|2024-05-30 10:55:00|3044|3038|3044.5|3038.5|3046.3|3040.3|3043.8|3037.8|47
1717066800000|2024-05-30 11:00:00|3045.3|3039.3|3044.3|3038.3|3047.8|3041.8|3043|3037|83
1717067100000|2024-05-30 11:05:00|3044.5|3038.5|3049.3|3043.3|3049.3|3043.3|3044.3|3038.3|65
1717067400000|2024-05-30 11:10:00|3049|3043|3047|3041|3049.8|3043.8|3046.8|3040.8|36
1717067700000|2024-05-30 11:15:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3045|3039|35
1717068000000|2024-05-30 11:20:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3043.3|3037.3|30
1717068300000|2024-05-30 11:25:00|3047|3041|3046.8|3040.8|3048.3|3042.3|3046|3040|24
1717068600000|2024-05-30 11:30:00|3046.5|3040.5|3054.3|3048.3|3054.3|3048.3|3046.3|3040.3|63
1717068900000|2024-05-30 11:35:00|3054.5|3048.5|3052.5|3046.5|3055.8|3049.8|3051.3|3045.3|36
1717069200000|2024-05-30 11:40:00|3052.8|3046.8|3051.8|3045.8|3054.3|3048.3|3049.3|3043.3|59
1717069500000|2024-05-30 11:45:00|3051.5|3045.5|3052.5|3046.5|3052.5|3046.5|3049.5|3043.5|53
1717069800000|2024-05-30 11:50:00|3052.8|3046.8|3044.5|3038.5|3054.3|3048.3|3044.3|3038.3|84
1717070100000|2024-05-30 11:55:00|3044.3|3038.3|3043.8|3037.8|3048.5|3042.5|3043.3|3037.3|62
1717070400000|2024-05-30 12:00:00|3044|3038|3043.5|3037.5|3045.3|3039.3|3042|3036|95
1717070700000|2024-05-30 12:05:00|3043.3|3037.3|3044.3|3038.3|3045|3039|3041.3|3035.3|91
1717071000000|2024-05-30 12:10:00|3044|3038|3041.3|3035.3|3044|3038|3039.8|3033.8|78
1717071300000|2024-05-30 12:15:00|3041|3035|3041.8|3035.8|3045|3039|3040.3|3034.3|63
1717071600000|2024-05-30 12:20:00|3041.5|3035.5|3041.3|3035.3|3044.3|3038.3|3040.5|3034.5|83
1717071900000|2024-05-30 12:25:00|3040.8|3034.8|3044.6|3038.6|3044.6|3038.6|3039.8|3033.8|61
1717072200000|2024-05-30 12:30:00|3044.5|3038.5|3045.8|3039.8|3046.8|3040.8|3044.3|3038.3|83
1717072500000|2024-05-30 12:35:00|3046|3040|3050.3|3044.3|3050.3|3044.3|3044.8|3038.8|94
1717072800000|2024-05-30 12:40:00|3050.5|3044.5|3054.8|3048.8|3058.8|3052.8|3050.5|3044.5|76
1717073100000|2024-05-30 12:45:00|3054.5|3048.5|3053.3|3047.3|3054.5|3048.5|3050.8|3044.8|105
1717073400000|2024-05-30 12:50:00|3053|3047|3050.3|3044.3|3054.8|3048.8|3048.8|3042.8|90
1717073700000|2024-05-30 12:55:00|3050.5|3044.5|3046.8|3040.8|3051.3|3045.3|3045.3|3039.3|64
1717074000000|2024-05-30 13:00:00|3047|3041|3048|3042|3052.5|3046.5|3045.8|3039.8|299
1717074300000|2024-05-30 13:05:00|3047.8|3041.8|3050|3044|3057.3|3051.3|3046|3040|222
1717074600000|2024-05-30 13:10:00|3049.8|3043.8|3053.5|3047.5|3056.3|3050.3|3047.5|3041.5|196
1717074900000|2024-05-30 13:15:00|3053.3|3047.3|3052.5|3046.5|3056.5|3050.5|3052|3046|207
1717075200000|2024-05-30 13:20:00|3052.3|3046.3|3049.8|3043.8|3054.8|3048.8|3048.8|3042.8|198
1717075500000|2024-05-30 13:25:00|3050.3|3044.3|3057.8|3051.8|3060.5|3054.5|3050.3|3044.3|200
1717075800000|2024-05-30 13:30:00|3057.3|3051.3|3058.5|3052.5|3058.5|3052.5|3052.5|3046.5|234
1717076100000|2024-05-30 13:35:00|3058.3|3052.3|3050|3044|3059.3|3053.3|3049.3|3043.3|208
1717076400000|2024-05-30 13:40:00|3050.3|3044.3|3057.8|3051.8|3060.8|3054.8|3050.3|3044.3|155
1717076700000|2024-05-30 13:45:00|3058|3052|3057.5|3051.5|3059.8|3053.8|3054.5|3048.5|164
1717077000000|2024-05-30 13:50:00|3057.3|3051.3|3060|3054|3064.5|3058.5|3053.8|3047.8|161
1717077300000|2024-05-30 13:55:00|3059.8|3053.8|3058.5|3052.5|3062.5|3056.5|3056.8|3050.8|147
1717077600000|2024-05-30 14:00:00|3058.8|3052.8|3052.3|3046.3|3058.8|3052.8|3050.8|3044.8|121
1717077900000|2024-05-30 14:05:00|3052|3046|3051.3|3045.3|3053.3|3047.3|3048.8|3042.8|111
1717078200000|2024-05-30 14:10:00|3051|3045|3046.3|3040.3|3052.8|3046.8|3044.8|3038.8|129
1717078500000|2024-05-30 14:15:00|3046.5|3040.5|3051.3|3045.3|3051.3|3045.3|3046.3|3040.3|155
1717078800000|2024-05-30 14:20:00|3051|3045|3047.3|3041.3|3052.5|3046.5|3045|3039|106
1717079100000|2024-05-30 14:25:00|3047|3041|3045.8|3039.8|3050.8|3044.8|3045.3|3039.3|120
1717079400000|2024-05-30 14:30:00|3045.5|3039.5|3045.5|3039.5|3049.3|3043.3|3044.9|3038.9|114
1717079700000|2024-05-30 14:35:00|3045.3|3039.3|3047.8|3041.8|3049.5|3043.5|3045.3|3039.3|91
1717080000000|2024-05-30 14:40:00|3048|3042|3047.5|3041.5|3048|3042|3044.4|3038.4|77
1717080300000|2024-05-30 14:45:00|3047.8|3041.8|3041.5|3035.5|3050.5|3044.5|3041.5|3035.5|102
1717080600000|2024-05-30 14:50:00|3041.3|3035.3|3045.3|3039.3|3046.4|3040.4|3040|3034|101
1717080900000|2024-05-30 14:55:00|3045.5|3039.5|3049.5|3043.5|3054.9|3048.9|3045.5|3039.5|131
1717081200000|2024-05-30 15:00:00|3049|3043|3049.3|3043.3|3051.5|3045.5|3047.8|3041.8|104
1717081500000|2024-05-30 15:05:00|3049|3043|3045.8|3039.8|3050.9|3044.9|3044.8|3038.8|79
1717081800000|2024-05-30 15:10:00|3045.5|3039.5|3053.3|3047.3|3055|3049|3044.3|3038.3|85
1717082100000|2024-05-30 15:15:00|3053|3047|3061.5|3055.5|3063.8|3057.8|3053|3047|109
1717082400000|2024-05-30 15:20:00|3061.8|3055.8|3060.5|3054.5|3063.8|3057.8|3057.8|3051.8|98
1717082700000|2024-05-30 15:25:00|3060.8|3054.8|3060.5|3054.5|3064|3058|3054|3048|127
1717083000000|2024-05-30 15:30:00|3060.3|3054.3|3065.8|3059.8|3066.8|3060.8|3058.5|3052.5|102
1717083300000|2024-05-30 15:35:00|3066|3060|3075.3|3069.3|3080.3|3074.3|3066|3060|216
1717083600000|2024-05-30 15:40:00|3075.5|3069.5|3076.8|3070.8|3077.8|3071.8|3074.6|3068.6|106
1717083900000|2024-05-30 15:45:00|3077|3071|3080.5|3074.5|3082.6|3076.6|3075.3|3069.3|126
1717084200000|2024-05-30 15:50:00|3080.8|3074.8|3081.8|3075.8|3083.8|3077.8|3079.5|3073.5|111
1717084500000|2024-05-30 15:55:00|3081.5|3075.5|3077.4|3071.4|3081.5|3075.5|3075.8|3069.8|76
1717084800000|2024-05-30 16:00:00|3077.6|3071.6|3072.4|3066.4|3078.4|3072.4|3072.1|3066.1|43
1717085100000|2024-05-30 16:05:00|3072.5|3066.5|3074.8|3068.8|3075.5|3069.5|3072.5|3066.5|31
1717085400000|2024-05-30 16:10:00|3075|3069|3075|3069|3076|3070|3074.5|3068.5|32
1717085700000|2024-05-30 16:15:00|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|5
1717086000000|2024-05-30 16:20:00|3075|3069|3071.8|3065.8|3075.3|3069.3|3071.8|3065.8|15
1717086300000|2024-05-30 16:25:00|3072|3066|3071|3065|3072|3066|3070.8|3064.8|19
1717086600000|2024-05-30 16:30:00|3071.3|3065.3|3072.5|3066.5|3073.3|3067.3|3071.3|3065.3|9
1717086900000|2024-05-30 16:35:00|3072.3|3066.3|3073.3|3067.3|3074|3068|3072.3|3066.3|18
1717087200000|2024-05-30 16:40:00|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073|3067|12
1717087500000|2024-05-30 16:45:00|3073.5|3067.5|3073.8|3067.8|3074|3068|3072|3066|31
1717087800000|2024-05-30 16:50:00|3073.5|3067.5|3072.3|3066.3|3073.8|3067.8|3072|3066|21
1717088100000|2024-05-30 16:55:00|3072|3066|3072.3|3066.3|3073.3|3067.3|3071.8|3065.8|14
1717088400000|2024-05-30 17:00:00|3072.5|3066.5|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|10
1717088700000|2024-05-30 17:05:00|3072|3066|3070.3|3064.3|3072|3066|3070|3064|12
1717089000000|2024-05-30 17:10:00|3070.5|3064.5|3065.8|3059.8|3070.5|3064.5|3065.3|3059.3|32
1717089300000|2024-05-30 17:15:00|3066|3060|3066.8|3060.8|3066.8|3060.8|3066|3060|4
1717089600000|2024-05-30 17:20:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|6
1717089900000|2024-05-30 17:25:00|3067|3061|3066.5|3060.5|3067.3|3061.3|3064.5|3058.5|33
1717090200000|2024-05-30 17:30:00|3066.8|3060.8|3067.5|3061.5|3068.8|3062.8|3066.5|3060.5|31
1717090500000|2024-05-30 17:35:00|3068|3062|3069.3|3063.3|3069.8|3063.8|3067.5|3061.5|39
1717090800000|2024-05-30 17:40:00|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|4
1717091400000|2024-05-30 17:50:00|3068.3|3062.3|3066|3060|3068.3|3062.3|3064.3|3058.3|16
1717091700000|2024-05-30 17:55:00|3072.3|3053.5|3072.3|3053.5|3072.3|3053.5|3072.3|3053.5|1
1717113600000|2024-05-31 00:00:00|3060.1|3054.1|3059.6|3053.6|3060.1|3054.1|3058.6|3052.6|14
1717113900000|2024-05-31 00:05:00|3059.4|3053.4|3060.1|3054.1|3060.9|3054.9|3058.1|3052.1|44
1717114200000|2024-05-31 00:10:00|3059.9|3053.9|3059.4|3053.4|3060.4|3054.4|3058.9|3052.9|34
1717114500000|2024-05-31 00:15:00|3059.1|3053.1|3066.4|3060.4|3066.4|3060.4|3058.6|3052.6|22
1717114800000|2024-05-31 00:20:00|3066.6|3060.6|3065.6|3059.6|3067.9|3061.9|3065.6|3059.6|10
1717115100000|2024-05-31 00:25:00|3065.4|3059.4|3062.6|3056.6|3065.4|3059.4|3059.9|3053.9|14
1717115400000|2024-05-31 00:30:00|3062.9|3056.9|3065.4|3059.4|3065.9|3059.9|3062.9|3056.9|24
1717115700000|2024-05-31 00:35:00|3065.1|3059.1|3063.9|3057.9|3065.6|3059.6|3063.9|3057.9|13
1717116000000|2024-05-31 00:40:00|3064.1|3058.1|3064.1|3058.1|3065.9|3059.9|3062.6|3056.6|32
1717116300000|2024-05-31 00:45:00|3063.9|3057.9|3065.4|3059.4|3066.1|3060.1|3063.6|3057.6|24
1717116600000|2024-05-31 00:50:00|3065.6|3059.6|3067.6|3061.6|3068.1|3062.1|3065.6|3059.6|31
1717116900000|2024-05-31 00:55:00|3067.9|3061.9|3069.1|3063.1|3069.4|3063.4|3067.6|3061.6|14
1717117200000|2024-05-31 01:00:00|3068.9|3062.9|3072.4|3066.4|3079.1|3073.1|3068.6|3062.6|299
1717117500000|2024-05-31 01:05:00|3072.6|3066.6|3065.1|3059.1|3073.6|3067.6|3064.6|3058.6|153
1717117800000|2024-05-31 01:10:00|3065.4|3059.4|3066.4|3060.4|3069.4|3063.4|3063.1|3057.1|152
1717118100000|2024-05-31 01:15:00|3065.9|3059.9|3064.9|3058.9|3065.9|3059.9|3062.6|3056.6|136
1717118400000|2024-05-31 01:20:00|3064.6|3058.6|3065.4|3059.4|3067.9|3061.9|3064.6|3058.6|89
1717118700000|2024-05-31 01:25:00|3065.1|3059.1|3072.9|3066.9|3072.9|3066.9|3063.6|3057.6|70
1717119000000|2024-05-31 01:30:00|3073.1|3067.1|3079.1|3073.1|3081.1|3075.1|3071.9|3065.9|91
1717119300000|2024-05-31 01:35:00|3078.9|3072.9|3080.4|3074.4|3081.4|3075.4|3077.1|3071.1|90
1717119600000|2024-05-31 01:40:00|3080.1|3074.1|3079.6|3073.6|3081.1|3075.1|3077.4|3071.4|58
1717119900000|2024-05-31 01:45:00|3079.9|3073.9|3078.9|3072.9|3081.6|3075.6|3078.4|3072.4|62
1717120200000|2024-05-31 01:50:00|3079.1|3073.1|3075.6|3069.6|3079.1|3073.1|3075.6|3069.6|25
1717120500000|2024-05-31 01:55:00|3075.9|3069.9|3076.1|3070.1|3076.6|3070.6|3072.6|3066.6|68
1717120800000|2024-05-31 02:00:00|3075.6|3069.6|3076.4|3070.4|3077.4|3071.4|3073.9|3067.9|92
1717121100000|2024-05-31 02:05:00|3076.1|3070.1|3074.1|3068.1|3078.1|3072.1|3074.1|3068.1|66
1717121400000|2024-05-31 02:10:00|3073.9|3067.9|3065.1|3059.1|3074.1|3068.1|3064.4|3058.4|72
1717121700000|2024-05-31 02:15:00|3064.9|3058.9|3066.4|3060.4|3066.9|3060.9|3063.9|3057.9|22
1717122000000|2024-05-31 02:20:00|3066.1|3060.1|3064.4|3058.4|3066.4|3060.4|3064.4|3058.4|19
1717122300000|2024-05-31 02:25:00|3064.1|3058.1|3065.4|3059.4|3066.4|3060.4|3063.4|3057.4|16
1717122600000|2024-05-31 02:30:00|3065.6|3059.6|3060.6|3054.6|3066.1|3060.1|3060.6|3054.6|122
1717122900000|2024-05-31 02:35:00|3060.9|3054.9|3057.6|3051.6|3061.9|3055.9|3057.6|3051.6|78
1717123200000|2024-05-31 02:40:00|3057.4|3051.4|3055.1|3049.1|3059.6|3053.6|3054.9|3048.9|82
1717123500000|2024-05-31 02:45:00|3055.4|3049.4|3052.4|3046.4|3055.9|3049.9|3049.9|3043.9|83
1717123800000|2024-05-31 02:50:00|3052.9|3046.9|3048.6|3042.6|3054.6|3048.6|3047.4|3041.4|75
1717124100000|2024-05-31 02:55:00|3048.9|3042.9|3045.1|3039.1|3048.9|3042.9|3041.9|3035.9|123
1717124400000|2024-05-31 03:00:00|3044.9|3038.9|3040.6|3034.6|3044.9|3038.9|3039.6|3033.6|208
1717124700000|2024-05-31 03:05:00|3041.1|3035.1|3041.1|3035.1|3045.6|3039.6|3040.9|3034.9|180
1717125000000|2024-05-31 03:10:00|3041.4|3035.4|3042.9|3036.9|3044.6|3038.6|3040.6|3034.6|110
1717125300000|2024-05-31 03:15:00|3043.1|3037.1|3038.6|3032.6|3043.9|3037.9|3037.6|3031.6|116
1717125600000|2024-05-31 03:20:00|3038.9|3032.9|3040.9|3034.9|3043.1|3037.1|3038.4|3032.4|102
1717125900000|2024-05-31 03:25:00|3040.6|3034.6|3043.9|3037.9|3046.1|3040.1|3039.9|3033.9|88
1717126200000|2024-05-31 03:30:00|3043.6|3037.6|3044.1|3038.1|3045.4|3039.4|3042.1|3036.1|32
1717126500000|2024-05-31 03:35:00|3043.9|3037.9|3042.4|3036.4|3044.1|3038.1|3042.4|3036.4|20
1717126800000|2024-05-31 03:40:00|3042.6|3036.6|3042.9|3036.9|3044.9|3038.9|3042.6|3036.6|22
1717127100000|2024-05-31 03:45:00|3043.1|3037.1|3046.1|3040.1|3046.1|3040.1|3043.1|3037.1|23
1717127400000|2024-05-31 03:50:00|3045.9|3039.9|3043.9|3037.9|3046.1|3040.1|3043.9|3037.9|36
1717127700000|2024-05-31 03:55:00|3043.6|3037.6|3042.4|3036.4|3044.4|3038.4|3042.4|3036.4|26
1717128000000|2024-05-31 04:00:00|3042.9|3036.9|3042.4|3036.4|3042.9|3036.9|3042.4|3036.4|4
1717128300000|2024-05-31 04:05:00|3042.1|3036.1|3039.1|3033.1|3042.1|3036.1|3039.1|3033.1|9
1717128600000|2024-05-31 04:10:00|3037.9|3031.9|3037.6|3031.6|3038.4|3032.4|3037.4|3031.4|14
1717128900000|2024-05-31 04:15:00|3037.9|3031.9|3037.6|3031.6|3038.1|3032.1|3037.6|3031.6|8
1717129200000|2024-05-31 04:20:00|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3034.4|3028.4|57
1717129500000|2024-05-31 04:25:00|3037.1|3031.1|3039.9|3033.9|3040.6|3034.6|3037.1|3031.1|29
1717129800000|2024-05-31 04:30:00|3040.1|3034.1|3037.4|3031.4|3040.4|3034.4|3037.4|3031.4|24
1717130100000|2024-05-31 04:35:00|3037.1|3031.1|3035.9|3029.9|3037.4|3031.4|3034.9|3028.9|41
1717130400000|2024-05-31 04:40:00|3036.6|3030.6|3036.1|3030.1|3036.9|3030.9|3035.9|3029.9|15
1717130700000|2024-05-31 04:45:00|3036.4|3030.4|3035.9|3029.9|3036.6|3030.6|3035.9|3029.9|7
1717131000000|2024-05-31 04:50:00|3035.6|3029.6|3036.6|3030.6|3037.6|3031.6|3035.6|3029.6|16
1717131300000|2024-05-31 04:55:00|3036.9|3030.9|3037.4|3031.4|3038.4|3032.4|3036.1|3030.1|16
1717131600000|2024-05-31 05:00:00|3037.1|3031.1|3035.9|3029.9|3037.1|3031.1|3035.6|3029.6|16
1717131900000|2024-05-31 05:05:00|3036.1|3030.1|3043.6|3037.6|3043.9|3037.9|3036.1|3030.1|23
1717132200000|2024-05-31 05:10:00|3043.9|3037.9|3043.6|3037.6|3044.9|3038.9|3043.1|3037.1|21
1717132500000|2024-05-31 05:15:00|3043.9|3037.9|3043.6|3037.6|3045.4|3039.4|3043.6|3037.6|15
1717132800000|2024-05-31 05:20:00|3043.9|3037.9|3041.6|3035.6|3044.1|3038.1|3040.6|3034.6|43
1717133100000|2024-05-31 05:25:00|3041.9|3035.9|3042.1|3036.1|3043.4|3037.4|3041.4|3035.4|39
1717133400000|2024-05-31 05:30:00|3042.4|3036.4|3047.6|3041.6|3049.4|3043.4|3042.1|3036.1|233
1717133700000|2024-05-31 05:35:00|3047.9|3041.9|3054.4|3048.4|3054.4|3048.4|3046.1|3040.1|141
1717134000000|2024-05-31 05:40:00|3054.6|3048.6|3053.6|3047.6|3057.4|3051.4|3053.4|3047.4|87
1717134300000|2024-05-31 05:45:00|3053.9|3047.9|3053.9|3047.9|3056.9|3050.9|3053.6|3047.6|64
1717134600000|2024-05-31 05:50:00|3053.6|3047.6|3053.9|3047.9|3054.4|3048.4|3052.1|3046.1|44
1717134900000|2024-05-31 05:55:00|3053.6|3047.6|3053.1|3047.1|3054.9|3048.9|3052.4|3046.4|49
1717135200000|2024-05-31 06:00:00|3053.4|3047.4|3049.1|3043.1|3054.9|3048.9|3048.9|3042.9|86
1717135500000|2024-05-31 06:05:00|3049.4|3043.4|3051.6|3045.6|3055.1|3049.1|3047.9|3041.9|78
1717135800000|2024-05-31 06:10:00|3051.9|3045.9|3050.9|3044.9|3052.1|3046.1|3048.6|3042.6|47
1717136100000|2024-05-31 06:15:00|3050.6|3044.6|3051.4|3045.4|3056.1|3050.1|3050.6|3044.6|63
1717136400000|2024-05-31 06:20:00|3051.6|3045.6|3051.9|3045.9|3056.1|3050.1|3050.9|3044.9|76
1717136700000|2024-05-31 06:25:00|3051.6|3045.6|3051.6|3045.6|3053.9|3047.9|3051.4|3045.4|60
1717137000000|2024-05-31 06:30:00|3051.9|3045.9|3055.9|3049.9|3057.1|3051.1|3051.9|3045.9|96
1717137300000|2024-05-31 06:35:00|3056.1|3050.1|3064.4|3058.4|3064.6|3058.6|3055.9|3049.9|151
1717137600000|2024-05-31 06:40:00|3064.1|3058.1|3065.9|3059.9|3066.6|3060.6|3063.6|3057.6|126
1717137900000|2024-05-31 06:45:00|3066.1|3060.1|3065.1|3059.1|3066.1|3060.1|3062.4|3056.4|88
1717138200000|2024-05-31 06:50:00|3064.9|3058.9|3061.4|3055.4|3065.4|3059.4|3061.4|3055.4|124
1717138500000|2024-05-31 06:55:00|3061.6|3055.6|3059.3|3053.3|3067.5|3061.5|3059|3053|181
1717138800000|2024-05-31 07:00:00|3060.5|3054.5|3061|3055|3065.4|3059.4|3056.3|3050.3|81
1717139100000|2024-05-31 07:05:00|3060.5|3054.5|3059.1|3053.1|3061.5|3055.5|3056.8|3050.8|66
1717139400000|2024-05-31 07:10:00|3059.4|3053.4|3062.3|3056.3|3062.4|3056.4|3058.8|3052.8|42
1717139700000|2024-05-31 07:15:00|3062.4|3056.4|3068.4|3062.4|3069.4|3063.4|3062.3|3056.3|95
1717140000000|2024-05-31 07:20:00|3068.1|3062.1|3058.4|3052.4|3068.1|3062.1|3057.4|3051.4|89
1717140300000|2024-05-31 07:25:00|3058.5|3052.5|3056.8|3050.8|3059.6|3053.6|3056.3|3050.3|45
1717140600000|2024-05-31 07:30:00|3056.5|3050.5|3058.1|3052.1|3058.5|3052.5|3049.8|3043.8|81
1717140900000|2024-05-31 07:35:00|3058.4|3052.4|3054.8|3048.8|3060.3|3054.3|3053.3|3047.3|74
1717141200000|2024-05-31 07:40:00|3054.5|3048.5|3051|3045|3054.8|3048.8|3049.8|3043.8|57
1717141500000|2024-05-31 07:45:00|3051.3|3045.3|3052|3046|3053.3|3047.3|3049.8|3043.8|61
1717141800000|2024-05-31 07:50:00|3051.8|3045.8|3051.3|3045.3|3052.5|3046.5|3050.3|3044.3|24
1717142100000|2024-05-31 07:55:00|3050.6|3044.6|3044.3|3038.3|3051|3045|3043|3037|70
1717142400000|2024-05-31 08:00:00|3044|3038|3030.5|3024.5|3044|3038|3030.5|3024.5|110
1717142700000|2024-05-31 08:05:00|3030.3|3024.3|3036.8|3030.8|3036.8|3030.8|3029.5|3023.5|82
1717143000000|2024-05-31 08:10:00|3036.5|3030.5|3033.3|3027.3|3039.3|3033.3|3031.5|3025.5|110
1717143300000|2024-05-31 08:15:00|3033|3027|3032|3026|3033.3|3027.3|3029.5|3023.5|99
1717143600000|2024-05-31 08:20:00|3032.3|3026.3|3035|3029|3035.8|3029.8|3029|3023|85
1717143900000|2024-05-31 08:25:00|3035.3|3029.3|3040|3034|3040.8|3034.8|3034.8|3028.8|67
1717144200000|2024-05-31 08:30:00|3039.8|3033.8|3034.5|3028.5|3040|3034|3034.5|3028.5|46
1717144500000|2024-05-31 08:35:00|3034.3|3028.3|3032.5|3026.5|3035.3|3029.3|3032|3026|46
1717144800000|2024-05-31 08:40:00|3032.8|3026.8|3036.8|3030.8|3038|3032|3032.8|3026.8|38
1717145100000|2024-05-31 08:45:00|3036.5|3030.5|3033.3|3027.3|3038.8|3032.8|3033.3|3027.3|57
1717145400000|2024-05-31 08:50:00|3033.5|3027.5|3032.5|3026.5|3038.3|3032.3|3031.5|3025.5|51
1717145700000|2024-05-31 08:55:00|3032.8|3026.8|3029.5|3023.5|3033|3027|3029.5|3023.5|59
1717146000000|2024-05-31 09:00:00|3029.3|3023.3|3024.5|3018.5|3029.5|3023.5|3024.3|3018.3|75
1717146300000|2024-05-31 09:05:00|3024.3|3018.3|3025|3019|3026|3020|3020|3014|61
1717146600000|2024-05-31 09:10:00|3025.3|3019.3|3026.3|3020.3|3028|3022|3024.8|3018.8|43
1717146900000|2024-05-31 09:15:00|3027.8|3021.8|3031.3|3025.3|3032.8|3026.8|3027|3021|68
1717147200000|2024-05-31 09:20:00|3031.5|3025.5|3033|3027|3035|3029|3031.5|3025.5|60
1717147500000|2024-05-31 09:25:00|3033.3|3027.3|3034.5|3028.5|3034.8|3028.8|3033.3|3027.3|27
1717147800000|2024-05-31 09:30:00|3034.8|3028.8|3028.8|3022.8|3035|3029|3028.8|3022.8|48
1717148100000|2024-05-31 09:35:00|3028.5|3022.5|3030.3|3024.3|3030.5|3024.5|3025.3|3019.3|66
1717148400000|2024-05-31 09:40:00|3030|3024|3028.8|3022.8|3031|3025|3028.8|3022.8|37
1717148700000|2024-05-31 09:45:00|3028.5|3022.5|3031|3025|3031.8|3025.8|3028.5|3022.5|38
1717149000000|2024-05-31 09:50:00|3031.3|3025.3|3030.8|3024.8|3032.8|3026.8|3030.3|3024.3|33
1717149300000|2024-05-31 09:55:00|3030.5|3024.5|3016|3010|3030.5|3024.5|3014|3008|56
1717149600000|2024-05-31 10:00:00|3015.8|3009.8|3022|3016|3023.8|3017.8|3015|3009|56
1717149900000|2024-05-31 10:05:00|3022.3|3016.3|3017|3011|3022.8|3016.8|3014|3008|42
1717150200000|2024-05-31 10:10:00|3016.3|3010.3|3017.3|3011.3|3018.8|3012.8|3014.8|3008.8|31
1717150500000|2024-05-31 10:15:00|3017|3011|3014.5|3008.5|3018|3012|3013.8|3007.8|40
1717150800000|2024-05-31 10:20:00|3014.8|3008.8|3015.8|3009.8|3018|3012|3013.8|3007.8|37
1717151100000|2024-05-31 10:25:00|3015.5|3009.5|3017|3011|3017.8|3011.8|3014.5|3008.5|41
1717151400000|2024-05-31 10:30:00|3017.3|3011.3|3017|3011|3017.8|3011.8|3014.5|3008.5|48
1717151700000|2024-05-31 10:35:00|3017.3|3011.3|3018.8|3012.8|3020.5|3014.5|3017|3011|48
1717152000000|2024-05-31 10:40:00|3019|3013|3024.5|3018.5|3025.5|3019.5|3019|3013|48
1717152300000|2024-05-31 10:45:00|3024.8|3018.8|3023.5|3017.5|3026|3020|3021.3|3015.3|50
1717152600000|2024-05-31 10:50:00|3023.3|3017.3|3021.5|3015.5|3026|3020|3021|3015|44
1717152900000|2024-05-31 10:55:00|3021.3|3015.3|3024.5|3018.5|3025.3|3019.3|3020.8|3014.8|42
1717153200000|2024-05-31 11:00:00|3024.8|3018.8|3025.3|3019.3|3027.3|3021.3|3023.8|3017.8|73
1717153500000|2024-05-31 11:05:00|3025.5|3019.5|3031.8|3025.8|3031.8|3025.8|3025.5|3019.5|49
1717153800000|2024-05-31 11:10:00|3032|3026|3036.5|3030.5|3036.5|3030.5|3030|3024|60
1717154100000|2024-05-31 11:15:00|3036.3|3030.3|3030.5|3024.5|3036.8|3030.8|3029|3023|61
1717154400000|2024-05-31 11:20:00|3030.3|3024.3|3030.5|3024.5|3031|3025|3029.3|3023.3|36
1717154700000|2024-05-31 11:25:00|3030.8|3024.8|3029|3023|3030.8|3024.8|3027.8|3021.8|48
1717155000000|2024-05-31 11:30:00|3028.8|3022.8|3031.8|3025.8|3031.8|3025.8|3027.3|3021.3|83
1717155300000|2024-05-31 11:35:00|3032|3026|3035.3|3029.3|3035.5|3029.5|3030.5|3024.5|53
1717155600000|2024-05-31 11:40:00|3035.5|3029.5|3037.8|3031.8|3039.8|3033.8|3033.8|3027.8|66
1717155900000|2024-05-31 11:45:00|3037.3|3031.3|3039.8|3033.8|3042.3|3036.3|3034|3028|73
1717156200000|2024-05-31 11:50:00|3040|3034|3043.8|3037.8|3046.5|3040.5|3034.5|3028.5|118
1717156500000|2024-05-31 11:55:00|3043.5|3037.5|3044|3038|3048|3042|3041.3|3035.3|111
1717156800000|2024-05-31 12:00:00|3044.3|3038.3|3041.8|3035.8|3049.5|3043.5|3041.8|3035.8|85
1717157100000|2024-05-31 12:05:00|3041.5|3035.5|3045.3|3039.3|3046.5|3040.5|3040.8|3034.8|99
1717157400000|2024-05-31 12:10:00|3045.5|3039.5|3046.5|3040.5|3049.1|3043.1|3042.8|3036.8|99
1717157700000|2024-05-31 12:15:00|3046.8|3040.8|3048.8|3042.8|3050.3|3044.3|3045.5|3039.5|46
1717158000000|2024-05-31 12:20:00|3048.5|3042.5|3046.5|3040.5|3049.3|3043.3|3046.5|3040.5|35
1717158300000|2024-05-31 12:25:00|3046.3|3040.3|3051.8|3045.8|3052|3046|3044.8|3038.8|41
1717158600000|2024-05-31 12:30:00|3052|3046|3058.8|3052.8|3060.5|3054.5|3051.5|3045.5|171
1717158900000|2024-05-31 12:35:00|3059|3053|3062.3|3056.3|3063|3057|3057|3051|97
1717159200000|2024-05-31 12:40:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3060|3054|59
1717159500000|2024-05-31 12:45:00|3061.8|3055.8|3059|3053|3062.5|3056.5|3059|3053|55
1717159800000|2024-05-31 12:50:00|3058.8|3052.8|3060.5|3054.5|3061.3|3055.3|3058.3|3052.3|40
1717160100000|2024-05-31 12:55:00|3060.8|3054.8|3062|3056|3062.3|3056.3|3057|3051|58
1717160400000|2024-05-31 13:00:00|3062.3|3056.3|3068.3|3062.3|3079.4|3073.4|3062.3|3056.3|228
1717160700000|2024-05-31 13:05:00|3068.8|3062.8|3067.8|3061.8|3072|3066|3066.8|3060.8|175
1717161000000|2024-05-31 13:10:00|3067.5|3061.5|3066.5|3060.5|3070.3|3064.3|3066.3|3060.3|146
1717161300000|2024-05-31 13:15:00|3066.3|3060.3|3060.3|3054.3|3067.3|3061.3|3059.8|3053.8|150
1717161600000|2024-05-31 13:20:00|3060.5|3054.5|3062|3056|3063.8|3057.8|3056.5|3050.5|169
1717161900000|2024-05-31 13:25:00|3061.3|3055.3|3063|3057|3064|3058|3060|3054|137
1717162200000|2024-05-31 13:30:00|3062.8|3056.8|3055.3|3049.3|3062.8|3056.8|3052.8|3046.8|214
1717162500000|2024-05-31 13:35:00|3055|3049|3057|3051|3059.3|3053.3|3054|3048|150
1717162800000|2024-05-31 13:40:00|3057.3|3051.3|3057.8|3051.8|3060.5|3054.5|3055.8|3049.8|152
1717163100000|2024-05-31 13:45:00|3058|3052|3061.8|3055.8|3064.8|3058.8|3057.8|3051.8|157
1717163400000|2024-05-31 13:50:00|3061.5|3055.5|3054.5|3048.5|3061.5|3055.5|3054|3048|163
1717163700000|2024-05-31 13:55:00|3054.8|3048.8|3053|3047|3055.8|3049.8|3050|3044|134
1717164000000|2024-05-31 14:00:00|3053.8|3047.8|3050.5|3044.5|3054.8|3048.8|3045.8|3039.8|152
1717164300000|2024-05-31 14:05:00|3050.3|3044.3|3054.3|3048.3|3054.3|3048.3|3048.8|3042.8|99
1717164600000|2024-05-31 14:10:00|3054|3048|3045|3039|3054|3048|3043.8|3037.8|112
1717164900000|2024-05-31 14:15:00|3045.8|3039.8|3048.5|3042.5|3049.3|3043.3|3044|3038|122
1717165200000|2024-05-31 14:20:00|3048.8|3042.8|3044.5|3038.5|3049|3043|3043.8|3037.8|109
1717165500000|2024-05-31 14:25:00|3044.3|3038.3|3043|3037|3048.5|3042.5|3041.8|3035.8|126
1717165800000|2024-05-31 14:30:00|3042.8|3036.8|3042|3036|3045.5|3039.5|3040.8|3034.8|137
1717166100000|2024-05-31 14:35:00|3042.3|3036.3|3033.8|3027.8|3043.3|3037.3|3031.8|3025.8|163
1717166400000|2024-05-31 14:40:00|3033.5|3027.5|3026|3020|3035.3|3029.3|3024.8|3018.8|151
1717166700000|2024-05-31 14:45:00|3026.3|3020.3|3026.3|3020.3|3032|3026|3023.5|3017.5|164
1717167000000|2024-05-31 14:50:00|3026|3020|3018|3012|3028.3|3022.3|3016.3|3010.3|178
1717167300000|2024-05-31 14:55:00|3018.3|3012.3|3017.8|3011.8|3023.3|3017.3|3015|3009|160
1717167600000|2024-05-31 15:00:00|3018|3012|3011.5|3005.5|3019.3|3013.3|3011.3|3005.3|138
1717167900000|2024-05-31 15:05:00|3011.8|3005.8|3002.8|2996.8|3012.5|3006.5|3000.8|2994.8|264
1717168200000|2024-05-31 15:10:00|3003|2997|3004.3|2998.3|3010.8|3004.8|3002.3|2996.3|164
1717168500000|2024-05-31 15:15:00|3004|2998|2999|2993|3005.8|2999.8|2998.3|2992.3|167
1717168800000|2024-05-31 15:20:00|2998.8|2992.8|2995.5|2989.5|3002.3|2996.3|2991.8|2985.8|136
1717169100000|2024-05-31 15:25:00|2995.3|2989.3|2996|2990|2997.3|2991.3|2991.8|2985.8|174
1717169400000|2024-05-31 15:30:00|2995.8|2989.8|2980.5|2974.5|2997.5|2991.5|2975|2969|202
1717169700000|2024-05-31 15:35:00|2980.3|2974.3|2977.8|2971.8|2980.8|2974.8|2965.3|2959.3|297
1717170000000|2024-05-31 15:40:00|2977.5|2971.5|2985|2979|2986.5|2980.5|2977.3|2971.3|132
1717170300000|2024-05-31 15:45:00|2984.8|2978.8|2989.8|2983.8|2995|2989|2984.8|2978.8|164
1717170600000|2024-05-31 15:50:00|2989.5|2983.5|2999.5|2993.5|3001.3|2995.3|2988.8|2982.8|184
1717170900000|2024-05-31 15:55:00|2999.3|2993.3|2987.5|2981.5|2999.8|2993.8|2986.8|2980.8|156
1717171200000|2024-05-31 16:00:00|2987.3|2981.3|2989.8|2983.8|2990.8|2984.8|2986.8|2980.8|60
1717171500000|2024-05-31 16:05:00|2990|2984|2979.5|2973.5|2990|2984|2978.5|2972.5|137
1717171800000|2024-05-31 16:10:00|2979.8|2973.8|2980|2974|2981.5|2975.5|2978.3|2972.3|51
1717172100000|2024-05-31 16:15:00|2980.3|2974.3|2984.8|2978.8|2985.5|2979.5|2980.3|2974.3|49
1717172400000|2024-05-31 16:20:00|2984.5|2978.5|2984.8|2978.8|2985.5|2979.5|2981.8|2975.8|61
1717172700000|2024-05-31 16:25:00|2985.3|2979.3|2987.8|2981.8|2987.8|2981.8|2985|2979|33
1717173000000|2024-05-31 16:30:00|2987.5|2981.5|2986.3|2980.3|2988.5|2982.5|2986|2980|26
1717173300000|2024-05-31 16:35:00|2986|2980|2989|2983|2989.3|2983.3|2986|2980|66
1717173600000|2024-05-31 16:40:00|2989.3|2983.3|2989.5|2983.5|2991.3|2985.3|2989.3|2983.3|58
1717173900000|2024-05-31 16:45:00|2989.3|2983.3|2988.8|2982.8|2990.3|2984.3|2985|2979|93
1717174200000|2024-05-31 16:50:00|2989|2983|2987.8|2981.8|2989.5|2983.5|2987|2981|33
1717174500000|2024-05-31 16:55:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2985.5|2979.5|75
1717174800000|2024-05-31 17:00:00|2986.5|2980.5|2989.5|2983.5|2990|2984|2986.5|2980.5|29
1717175100000|2024-05-31 17:05:00|2989.8|2983.8|2991.8|2985.8|2992|2986|2989.5|2983.5|22
1717175400000|2024-05-31 17:10:00|2992|2986|2990.5|2984.5|2992|2986|2990|2984|17
1717175700000|2024-05-31 17:15:00|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990|2984|7
1717176000000|2024-05-31 17:20:00|2990|2984|2990|2984|2990.5|2984.5|2990|2984|7
1717176300000|2024-05-31 17:25:00|2989.8|2983.8|2987.3|2981.3|2989.8|2983.8|2987.3|2981.3|13
1717176600000|2024-05-31 17:30:00|2987.5|2981.5|2987.3|2981.3|2988.3|2982.3|2987|2981|13
1717176900000|2024-05-31 17:35:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|6
1717177200000|2024-05-31 17:40:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|10
1717177500000|2024-05-31 17:45:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1717177800000|2024-05-31 17:50:00|2987.8|2981.8|2988.5|2982.5|2993.5|2987.5|2987.8|2981.8|40
1717178100000|2024-05-31 17:55:00|2989.5|2983.5|2993.5|2974.8|2996|2983.5|2989.5|2974.8|10
1717372800000|2024-06-03 00:00:00|2987.3|2981.3|2989|2983|2990.5|2984.5|2986.3|2980.3|51
1717373100000|2024-06-03 00:05:00|2988.8|2982.8|2985.3|2979.3|2989.8|2983.8|2985.3|2979.3|52
1717373400000|2024-06-03 00:10:00|2985|2979|2984.5|2978.5|2985.3|2979.3|2982.5|2976.5|40
1717373700000|2024-06-03 00:15:00|2984.8|2978.8|2983.5|2977.5|2985|2979|2983.5|2977.5|9
1717374000000|2024-06-03 00:20:00|2983.3|2977.3|2984|2978|2985.5|2979.5|2982.5|2976.5|20
1717374300000|2024-06-03 00:25:00|2983.8|2977.8|2980.5|2974.5|2983.8|2977.8|2980.5|2974.5|10
1717374600000|2024-06-03 00:30:00|2980.8|2974.8|2978.5|2972.5|2980.8|2974.8|2978.5|2972.5|9
1717374900000|2024-06-03 00:35:00|2978.8|2972.8|2978|2972|2979.8|2973.8|2978|2972|9
1717375200000|2024-06-03 00:40:00|2978.3|2972.3|2982.8|2976.8|2984|2978|2978.3|2972.3|36
1717375500000|2024-06-03 00:45:00|2983|2977|2985|2979|2985.3|2979.3|2983|2977|21
1717375800000|2024-06-03 00:50:00|2984.8|2978.8|2986.8|2980.8|2987|2981|2984.8|2978.8|29
1717376100000|2024-06-03 00:55:00|2986.5|2980.5|2986|2980|2987.3|2981.3|2983|2977|47
1717376400000|2024-06-03 01:00:00|2985.8|2979.8|2986.8|2980.8|2990|2984|2981.8|2975.8|225
1717376700000|2024-06-03 01:05:00|2986.3|2980.3|2978.5|2972.5|2986.8|2980.8|2977.3|2971.3|137
1717377000000|2024-06-03 01:10:00|2978.3|2972.3|2977.5|2971.5|2982.8|2976.8|2974.8|2968.8|167
1717377300000|2024-06-03 01:15:00|2977.8|2971.8|2980|2974|2982.5|2976.5|2977|2971|108
1717377600000|2024-06-03 01:20:00|2980.3|2974.3|2985.3|2979.3|2988.3|2982.3|2979.8|2973.8|170
1717377900000|2024-06-03 01:25:00|2985.5|2979.5|2980.8|2974.8|2986|2980|2980.8|2974.8|125
1717378200000|2024-06-03 01:30:00|2980.5|2974.5|2978|2972|2982|2976|2977.8|2971.8|101
1717378500000|2024-06-03 01:35:00|2977.8|2971.8|2982|2976|2983.5|2977.5|2976.3|2970.3|117
1717378800000|2024-06-03 01:40:00|2982.3|2976.3|2987.5|2981.5|2990.5|2984.5|2982|2976|148
1717379100000|2024-06-03 01:45:00|2987.8|2981.8|2993.8|2987.8|2997.3|2991.3|2987.5|2981.5|136
1717379400000|2024-06-03 01:50:00|2993.5|2987.5|2988|2982|2994|2988|2987.5|2981.5|191
1717379700000|2024-06-03 01:55:00|2987.5|2981.5|2993.5|2987.5|2994.5|2988.5|2986.5|2980.5|139
1717380000000|2024-06-03 02:00:00|2993.8|2987.8|2989.8|2983.8|2995.8|2989.8|2989.3|2983.3|151
1717380300000|2024-06-03 02:05:00|2989.3|2983.3|2986.3|2980.3|2989.8|2983.8|2986|2980|76
1717380600000|2024-06-03 02:10:00|2986.5|2980.5|2989.3|2983.3|2989.8|2983.8|2986.5|2980.5|118
1717380900000|2024-06-03 02:15:00|2989|2983|2985|2979|2989|2983|2984.8|2978.8|25
1717381200000|2024-06-03 02:20:00|2984.8|2978.8|2985.5|2979.5|2987|2981|2983.3|2977.3|31
1717381500000|2024-06-03 02:25:00|2985.3|2979.3|2989.8|2983.8|2990.8|2984.8|2985.3|2979.3|25
1717381800000|2024-06-03 02:30:00|2989.5|2983.5|2990.3|2984.3|2995.3|2989.3|2989|2983|134
1717382100000|2024-06-03 02:35:00|2990.5|2984.5|2990|2984|2992.5|2986.5|2989.5|2983.5|83
1717382400000|2024-06-03 02:40:00|2989.8|2983.8|2991.5|2985.5|2993.5|2987.5|2989.5|2983.5|80
1717382700000|2024-06-03 02:45:00|2992|2986|2984.8|2978.8|2995.5|2989.5|2984.3|2978.3|88
1717383000000|2024-06-03 02:50:00|2985|2979|2983.5|2977.5|2987.5|2981.5|2982.8|2976.8|93
1717383300000|2024-06-03 02:55:00|2983.3|2977.3|2984.5|2978.5|2984.8|2978.8|2981.3|2975.3|74
1717383600000|2024-06-03 03:00:00|2984|2978|2982.5|2976.5|2986|2980|2981|2975|61
1717383900000|2024-06-03 03:05:00|2982.8|2976.8|2979.5|2973.5|2984.5|2978.5|2978|2972|92
1717384200000|2024-06-03 03:10:00|2979.8|2973.8|2974|2968|2980.3|2974.3|2974|2968|89
1717384500000|2024-06-03 03:15:00|2973.8|2967.8|2970|2964|2973.8|2967.8|2969.8|2963.8|75
1717384800000|2024-06-03 03:20:00|2969.8|2963.8|2963|2957|2969.8|2963.8|2962.8|2956.8|126
1717385100000|2024-06-03 03:25:00|2963.3|2957.3|2966.5|2960.5|2969|2963|2963|2957|169
1717385400000|2024-06-03 03:30:00|2966.3|2960.3|2967.3|2961.3|2969.5|2963.5|2966|2960|50
1717385700000|2024-06-03 03:35:00|2967|2961|2966.3|2960.3|2968|2962|2965.8|2959.8|25
1717386000000|2024-06-03 03:40:00|2967.3|2961.3|2965.3|2959.3|2968|2962|2965.3|2959.3|22
1717386300000|2024-06-03 03:45:00|2965|2959|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|15
1717386600000|2024-06-03 03:50:00|2964.5|2958.5|2962.5|2956.5|2964.8|2958.8|2962.3|2956.3|14
1717386900000|2024-06-03 03:55:00|2962.8|2956.8|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|14
1717387200000|2024-06-03 04:00:00|2962.8|2956.8|2967.3|2961.3|2967.8|2961.8|2962.5|2956.5|21
1717387500000|2024-06-03 04:05:00|2968.3|2962.3|2967.3|2961.3|2969.5|2963.5|2967.3|2961.3|8
1717387800000|2024-06-03 04:10:00|2967.5|2961.5|2968.3|2962.3|2969|2963|2967.5|2961.5|6
1717388100000|2024-06-03 04:15:00|2968.5|2962.5|2967.8|2961.8|2969.3|2963.3|2967.5|2961.5|18
1717388400000|2024-06-03 04:20:00|2968|2962|2967.5|2961.5|2969|2963|2967.5|2961.5|11
1717388700000|2024-06-03 04:25:00|2967.3|2961.3|2968.8|2962.8|2971|2965|2967|2961|22
1717389000000|2024-06-03 04:30:00|2969|2963|2969.8|2963.8|2970.3|2964.3|2969|2963|10
1717389300000|2024-06-03 04:35:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1717389600000|2024-06-03 04:40:00|2969.5|2963.5|2967|2961|2969.5|2963.5|2966.3|2960.3|14
1717389900000|2024-06-03 04:45:00|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|6
1717390200000|2024-06-03 04:50:00|2968.3|2962.3|2968.3|2962.3|2969|2963|2968.3|2962.3|8
1717390500000|2024-06-03 04:55:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|9
1717390800000|2024-06-03 05:00:00|2967.3|2961.3|2966.5|2960.5|2967.8|2961.8|2964.8|2958.8|25
1717391100000|2024-06-03 05:05:00|2966.8|2960.8|2967.5|2961.5|2968.5|2962.5|2966.8|2960.8|9
1717391400000|2024-06-03 05:10:00|2967.8|2961.8|2969|2963|2971.3|2965.3|2967.8|2961.8|18
1717391700000|2024-06-03 05:15:00|2969.3|2963.3|2967.5|2961.5|2969.8|2963.8|2967.5|2961.5|18
1717392000000|2024-06-03 05:20:00|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|7
1717392300000|2024-06-03 05:25:00|2969|2963|2968.8|2962.8|2969.5|2963.5|2967.5|2961.5|17
1717392600000|2024-06-03 05:30:00|2969|2963|2963.8|2957.8|2971.5|2965.5|2955.5|2949.5|274
1717392900000|2024-06-03 05:35:00|2963.5|2957.5|2955.5|2949.5|2963.5|2957.5|2955.5|2949.5|99
1717393200000|2024-06-03 05:40:00|2955.8|2949.8|2954.8|2948.8|2957.3|2951.3|2954.8|2948.8|96
1717393500000|2024-06-03 05:45:00|2954.5|2948.5|2949.5|2943.5|2955|2949|2949.3|2943.3|128
1717393800000|2024-06-03 05:50:00|2949.8|2943.8|2955|2949|2956.8|2950.8|2948.8|2942.8|121
1717394100000|2024-06-03 05:55:00|2955.3|2949.3|2956.5|2950.5|2960.8|2954.8|2954.3|2948.3|156
1717394400000|2024-06-03 06:00:00|2956.8|2950.8|2954|2948|2957.5|2951.5|2953.8|2947.8|84
1717394700000|2024-06-03 06:05:00|2953.8|2947.8|2954.3|2948.3|2956.3|2950.3|2951|2945|127
1717395000000|2024-06-03 06:10:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2951|2945|69
1717395300000|2024-06-03 06:15:00|2954.5|2948.5|2952.8|2946.8|2954.5|2948.5|2951|2945|90
1717395600000|2024-06-03 06:20:00|2953|2947|2953.5|2947.5|2954.3|2948.3|2950.5|2944.5|88
1717395900000|2024-06-03 06:25:00|2953.8|2947.8|2950.5|2944.5|2953.8|2947.8|2949.3|2943.3|49
1717396200000|2024-06-03 06:30:00|2950.8|2944.8|2950.8|2944.8|2952.8|2946.8|2949.8|2943.8|88
1717396500000|2024-06-03 06:35:00|2950.5|2944.5|2958.5|2952.5|2960|2954|2950.5|2944.5|136
1717396800000|2024-06-03 06:40:00|2958.3|2952.3|2960.8|2954.8|2962.8|2956.8|2958.3|2952.3|116
1717397100000|2024-06-03 06:45:00|2961|2955|2954.8|2948.8|2961.5|2955.5|2954.8|2948.8|92
1717397400000|2024-06-03 06:50:00|2955.3|2949.3|2955.5|2949.5|2956.8|2950.8|2952.3|2946.3|157
1717397700000|2024-06-03 06:55:00|2955.8|2949.8|2956.5|2950.5|2958.8|2952.8|2952.8|2946.8|138
1717398000000|2024-06-03 07:00:00|2955.5|2949.5|2948.5|2942.5|2955.5|2949.5|2948.3|2942.3|102
1717398300000|2024-06-03 07:05:00|2948.3|2942.3|2945.3|2939.3|2948.5|2942.5|2943.5|2937.5|94
1717398600000|2024-06-03 07:10:00|2945.5|2939.5|2945|2939|2945.5|2939.5|2942.8|2936.8|85
1717398900000|2024-06-03 07:15:00|2944|2938|2947|2941|2947.8|2941.8|2944|2938|73
1717399200000|2024-06-03 07:20:00|2947.3|2941.3|2948.8|2942.8|2949.3|2943.3|2945.3|2939.3|51
1717399500000|2024-06-03 07:25:00|2948.5|2942.5|2951.3|2945.3|2952.8|2946.8|2948.5|2942.5|43
1717399800000|2024-06-03 07:30:00|2951|2945|2958.5|2952.5|2958.5|2952.5|2950.5|2944.5|61
1717400100000|2024-06-03 07:35:00|2958.3|2952.3|2960|2954|2962.3|2956.3|2958|2952|69
1717400400000|2024-06-03 07:40:00|2960.3|2954.3|2962|2956|2962.8|2956.8|2958.5|2952.5|50
1717400700000|2024-06-03 07:45:00|2962.3|2956.3|2960.3|2954.3|2962.8|2956.8|2960.3|2954.3|83
1717401000000|2024-06-03 07:50:00|2960|2954|2960.5|2954.5|2961|2955|2958.5|2952.5|30
1717401300000|2024-06-03 07:55:00|2960.3|2954.3|2957.3|2951.3|2960.3|2954.3|2956.5|2950.5|88
1717401600000|2024-06-03 08:00:00|2957|2951|2964.3|2958.3|2967.5|2961.5|2956.5|2950.5|126
1717401900000|2024-06-03 08:05:00|2964|2958|2963.5|2957.5|2966.5|2960.5|2963|2957|83
1717402200000|2024-06-03 08:10:00|2963.3|2957.3|2964.8|2958.8|2966.5|2960.5|2962|2956|62
1717402500000|2024-06-03 08:15:00|2965|2959|2965|2959|2967.3|2961.3|2959|2953|70
1717402800000|2024-06-03 08:20:00|2965.3|2959.3|2973.3|2967.3|2973.3|2967.3|2965.3|2959.3|57
1717403100000|2024-06-03 08:25:00|2973.5|2967.5|2975.5|2969.5|2975.8|2969.8|2972.5|2966.5|78
1717403400000|2024-06-03 08:30:00|2975.8|2969.8|2978.8|2972.8|2980.8|2974.8|2975.5|2969.5|65
1717403700000|2024-06-03 08:35:00|2979|2973|2979.5|2973.5|2982.5|2976.5|2978.8|2972.8|57
1717404000000|2024-06-03 08:40:00|2979.3|2973.3|2976|2970|2979.5|2973.5|2975.3|2969.3|47
1717404300000|2024-06-03 08:45:00|2975.8|2969.8|2972|2966|2975.8|2969.8|2966.8|2960.8|63
1717404600000|2024-06-03 08:50:00|2971.8|2965.8|2977.3|2971.3|2978.5|2972.5|2971.8|2965.8|48
1717404900000|2024-06-03 08:55:00|2977|2971|2979|2973|2980.3|2974.3|2977|2971|42
1717405200000|2024-06-03 09:00:00|2979.3|2973.3|2977|2971|2979.3|2973.3|2975.3|2969.3|36
1717405500000|2024-06-03 09:05:00|2976.8|2970.8|2975.5|2969.5|2978.3|2972.3|2975.5|2969.5|37
1717405800000|2024-06-03 09:10:00|2975.3|2969.3|2977|2971|2977|2971|2975.3|2969.3|30
1717406100000|2024-06-03 09:15:00|2976.8|2970.8|2979|2973|2979|2973|2975.3|2969.3|54
1717406400000|2024-06-03 09:20:00|2979.5|2973.5|2981.3|2975.3|2981.3|2975.3|2975.8|2969.8|46
1717406700000|2024-06-03 09:25:00|2981.5|2975.5|2982|2976|2982.3|2976.3|2978.5|2972.5|52
1717407000000|2024-06-03 09:30:00|2981.8|2975.8|2981.3|2975.3|2982.8|2976.8|2978.5|2972.5|52
1717407300000|2024-06-03 09:35:00|2981.5|2975.5|2981.5|2975.5|2983.8|2977.8|2981|2975|38
1717407600000|2024-06-03 09:40:00|2981.8|2975.8|2982|2976|2982.5|2976.5|2980|2974|45
1717407900000|2024-06-03 09:45:00|2981.5|2975.5|2978|2972|2982.3|2976.3|2977.5|2971.5|38
1717408200000|2024-06-03 09:50:00|2977.8|2971.8|2977.5|2971.5|2979|2973|2976.5|2970.5|52
1717408500000|2024-06-03 09:55:00|2977.3|2971.3|2977.3|2971.3|2978.8|2972.8|2976.5|2970.5|37
1717408800000|2024-06-03 10:00:00|2977|2971|2973.5|2967.5|2977.3|2971.3|2972.5|2966.5|88
1717409100000|2024-06-03 10:05:00|2973.3|2967.3|2974.5|2968.5|2974.8|2968.8|2972.5|2966.5|45
1717409400000|2024-06-03 10:10:00|2974.3|2968.3|2977.5|2971.5|2978.3|2972.3|2974.3|2968.3|74
1717409700000|2024-06-03 10:15:00|2977.8|2971.8|2979|2973|2980.8|2974.8|2977.8|2971.8|52
1717410000000|2024-06-03 10:20:00|2978.8|2972.8|2980.5|2974.5|2980.8|2974.8|2978.5|2972.5|33
1717410300000|2024-06-03 10:25:00|2980.8|2974.8|2979|2973|2981|2975|2979|2973|30
1717410600000|2024-06-03 10:30:00|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2977.8|2971.8|48
1717410900000|2024-06-03 10:35:00|2980.8|2974.8|2984.3|2978.3|2984.3|2978.3|2980.5|2974.5|28
1717411200000|2024-06-03 10:40:00|2984.5|2978.5|2984.8|2978.8|2986.8|2980.8|2984.5|2978.5|36
1717411500000|2024-06-03 10:45:00|2985|2979|2981|2975|2985.3|2979.3|2981|2975|35
1717411800000|2024-06-03 10:50:00|2981.3|2975.3|2980.8|2974.8|2982|2976|2979.5|2973.5|33
1717412100000|2024-06-03 10:55:00|2980.5|2974.5|2977.3|2971.3|2981|2975|2977.3|2971.3|23
1717412400000|2024-06-03 11:00:00|2977.8|2971.8|2979.8|2973.8|2981.5|2975.5|2977.5|2971.5|34
1717412700000|2024-06-03 11:05:00|2979.5|2973.5|2984.3|2978.3|2984.5|2978.5|2978.8|2972.8|41
1717413000000|2024-06-03 11:10:00|2984.5|2978.5|2985.3|2979.3|2986.8|2980.8|2983|2977|62
1717413300000|2024-06-03 11:15:00|2985|2979|2983.8|2977.8|2986.5|2980.5|2983.8|2977.8|46
1717413600000|2024-06-03 11:20:00|2983.5|2977.5|2982.5|2976.5|2986.3|2980.3|2982.5|2976.5|43
1717413900000|2024-06-03 11:25:00|2982.8|2976.8|2982.8|2976.8|2983.8|2977.8|2981.3|2975.3|28
1717414200000|2024-06-03 11:30:00|2982.5|2976.5|2981.5|2975.5|2982.8|2976.8|2980|2974|49
1717414500000|2024-06-03 11:35:00|2981.3|2975.3|2981|2975|2982.3|2976.3|2979.3|2973.3|60
1717414800000|2024-06-03 11:40:00|2981.3|2975.3|2977.8|2971.8|2981.5|2975.5|2976.8|2970.8|68
1717415100000|2024-06-03 11:45:00|2976.8|2970.8|2977.5|2971.5|2980|2974|2976.8|2970.8|29
1717415400000|2024-06-03 11:50:00|2977.3|2971.3|2981.5|2975.5|2983|2977|2976.8|2970.8|66
1717415700000|2024-06-03 11:55:00|2981.8|2975.8|2983.3|2977.3|2986.5|2980.5|2979.8|2973.8|57
1717416000000|2024-06-03 12:00:00|2983.5|2977.5|2985.8|2979.8|2986.8|2980.8|2983|2977|73
1717416300000|2024-06-03 12:05:00|2985.5|2979.5|2982|2976|2985.8|2979.8|2981.3|2975.3|94
1717416600000|2024-06-03 12:10:00|2981.8|2975.8|2980|2974|2983|2977|2978.5|2972.5|70
1717416900000|2024-06-03 12:15:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2978.5|2972.5|29
1717417200000|2024-06-03 12:20:00|2980.3|2974.3|2982.5|2976.5|2984.3|2978.3|2980.3|2974.3|99
1717417500000|2024-06-03 12:25:00|2982.8|2976.8|2982.5|2976.5|2983.5|2977.5|2979.8|2973.8|89
1717417800000|2024-06-03 12:30:00|2982.3|2976.3|2984.8|2978.8|2985|2979|2979|2973|76
1717418100000|2024-06-03 12:35:00|2985|2979|2983|2977|2985|2979|2982.3|2976.3|41
1717418400000|2024-06-03 12:40:00|2983.3|2977.3|2983|2977|2984.8|2978.8|2982.3|2976.3|56
1717418700000|2024-06-03 12:45:00|2982.3|2976.3|2982|2976|2982.5|2976.5|2979.8|2973.8|48
1717419000000|2024-06-03 12:50:00|2982.3|2976.3|2982|2976|2983.8|2977.8|2981|2975|41
1717419300000|2024-06-03 12:55:00|2982.3|2976.3|2986|2980|2986.5|2980.5|2981.8|2975.8|80
1717419600000|2024-06-03 13:00:00|2986.3|2980.3|2989.3|2983.3|2991.3|2985.3|2982.8|2976.8|260
1717419900000|2024-06-03 13:05:00|2989.5|2983.5|2992.5|2986.5|2992.5|2986.5|2985.3|2979.3|196
1717420200000|2024-06-03 13:10:00|2992.3|2986.3|2997.3|2991.3|2998.8|2992.8|2990.5|2984.5|160
1717420500000|2024-06-03 13:15:00|2997.5|2991.5|2989.8|2983.8|2997.5|2991.5|2989.8|2983.8|160
1717420800000|2024-06-03 13:20:00|2989.5|2983.5|2975|2969|2989.8|2983.8|2974.5|2968.5|192
1717421100000|2024-06-03 13:25:00|2975.3|2969.3|2968.3|2962.3|2975.3|2969.3|2967.8|2961.8|238
1717421400000|2024-06-03 13:30:00|2968.5|2962.5|2958|2952|2971.3|2965.3|2955.8|2949.8|280
1717421700000|2024-06-03 13:35:00|2958.3|2952.3|2954.3|2948.3|2959.5|2953.5|2953.5|2947.5|273
1717422000000|2024-06-03 13:40:00|2954.5|2948.5|2957.8|2951.8|2958|2952|2953.8|2947.8|155
1717422300000|2024-06-03 13:45:00|2957.5|2951.5|2950.8|2944.8|2958|2952|2948.3|2942.3|139
1717422600000|2024-06-03 13:50:00|2950.5|2944.5|2951.3|2945.3|2957.8|2951.8|2950.3|2944.3|165
1717422900000|2024-06-03 13:55:00|2951|2945|2955.8|2949.8|2958.5|2952.5|2950.5|2944.5|155
1717423200000|2024-06-03 14:00:00|2956.5|2950.5|2955.8|2949.8|2960|2954|2955.3|2949.3|204
1717423500000|2024-06-03 14:05:00|2956|2950|2957|2951|2958.5|2952.5|2948.5|2942.5|197
1717423800000|2024-06-03 14:10:00|2957.3|2951.3|2961.3|2955.3|2964.8|2958.8|2957.3|2951.3|167
1717424100000|2024-06-03 14:15:00|2961|2955|2965.5|2959.5|2967.3|2961.3|2960.8|2954.8|233
1717424400000|2024-06-03 14:20:00|2965.8|2959.8|2963|2957|2966.8|2960.8|2961.3|2955.3|215
1717424700000|2024-06-03 14:25:00|2962.8|2956.8|2958.3|2952.3|2962.8|2956.8|2956.5|2950.5|201
1717425000000|2024-06-03 14:30:00|2958.8|2952.8|2955.3|2949.3|2960|2954|2953.3|2947.3|186
1717425300000|2024-06-03 14:35:00|2955.5|2949.5|2958.3|2952.3|2958.3|2952.3|2951.8|2945.8|134
1717425600000|2024-06-03 14:40:00|2958.8|2952.8|2963|2957|2965|2959|2958.3|2952.3|142
1717425900000|2024-06-03 14:45:00|2963.3|2957.3|2962|2956|2966.3|2960.3|2960|2954|123
1717426200000|2024-06-03 14:50:00|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2958.3|2952.3|96
1717426500000|2024-06-03 14:55:00|2963.5|2957.5|2957.5|2951.5|2964.5|2958.5|2957|2951|107
1717426800000|2024-06-03 15:00:00|2957.3|2951.3|2953.8|2947.8|2957.5|2951.5|2950.8|2944.8|148
1717427100000|2024-06-03 15:05:00|2954|2948|2955|2949|2959|2953|2951.3|2945.3|132
1717427400000|2024-06-03 15:10:00|2955.3|2949.3|2957.8|2951.8|2958.8|2952.8|2954.3|2948.3|106
1717427700000|2024-06-03 15:15:00|2958|2952|2958.3|2952.3|2959.3|2953.3|2956|2950|100
1717428000000|2024-06-03 15:20:00|2958.5|2952.5|2953.5|2947.5|2961.8|2955.8|2953.3|2947.3|114
1717428300000|2024-06-03 15:25:00|2953.8|2947.8|2947.3|2941.3|2954.8|2948.8|2945.8|2939.8|131
1717428600000|2024-06-03 15:30:00|2946.8|2940.8|2949.8|2943.8|2950.8|2944.8|2945.3|2939.3|76
1717428900000|2024-06-03 15:35:00|2949|2943|2949.3|2943.3|2949.8|2943.8|2943.5|2937.5|140
1717429200000|2024-06-03 15:40:00|2949.8|2943.8|2946.5|2940.5|2953.3|2947.3|2946.3|2940.3|110
1717429500000|2024-06-03 15:45:00|2946.3|2940.3|2945.8|2939.8|2948.5|2942.5|2942.3|2936.3|98
1717429800000|2024-06-03 15:50:00|2945.5|2939.5|2946.3|2940.3|2946.8|2940.8|2944.8|2938.8|41
1717430100000|2024-06-03 15:55:00|2946.5|2940.5|2949|2943|2950.8|2944.8|2944.5|2938.5|108
1717430400000|2024-06-03 16:00:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|17
1717430700000|2024-06-03 16:05:00|2949|2943|2946.5|2940.5|2949|2943|2945.8|2939.8|20
1717431000000|2024-06-03 16:10:00|2946.3|2940.3|2945.8|2939.8|2948|2942|2945.8|2939.8|20
1717431300000|2024-06-03 16:15:00|2945.5|2939.5|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|27
1717431600000|2024-06-03 16:20:00|2943.3|2937.3|2942.3|2936.3|2943.8|2937.8|2941.5|2935.5|17
1717431900000|2024-06-03 16:25:00|2942.5|2936.5|2939.5|2933.5|2942.5|2936.5|2938.3|2932.3|32
1717432200000|2024-06-03 16:30:00|2939.3|2933.3|2940.5|2934.5|2940.8|2934.8|2938.8|2932.8|23
1717432500000|2024-06-03 16:35:00|2940.8|2934.8|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|23
1717432800000|2024-06-03 16:40:00|2941.8|2935.8|2943.3|2937.3|2944.8|2938.8|2941|2935|49
1717433100000|2024-06-03 16:45:00|2944.3|2938.3|2944.8|2938.8|2945.8|2939.8|2944.3|2938.3|54
1717433400000|2024-06-03 16:50:00|2944.5|2938.5|2944|2938|2945.3|2939.3|2944|2938|21
1717433700000|2024-06-03 16:55:00|2943.8|2937.8|2945|2939|2946.5|2940.5|2943|2937|148
1717434000000|2024-06-03 17:00:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|11
1717434300000|2024-06-03 17:05:00|2944|2938|2943|2937|2944.5|2938.5|2942|2936|11
1717434600000|2024-06-03 17:10:00|2942.8|2936.8|2940|2934|2943|2937|2940|2934|13
1717434900000|2024-06-03 17:15:00|2940.3|2934.3|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|4
1717435200000|2024-06-03 17:20:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1717435500000|2024-06-03 17:25:00|2939.3|2933.3|2942.8|2936.8|2943|2937|2939.3|2933.3|12
1717435800000|2024-06-03 17:30:00|2943|2937|2943.5|2937.5|2944.8|2938.8|2943|2937|10
1717436100000|2024-06-03 17:35:00|2943.3|2937.3|2943.8|2937.8|2944|2938|2943.3|2937.3|8
1717436400000|2024-06-03 17:40:00|2943.5|2937.5|2941|2935|2943.5|2937.5|2941|2935|10
1717436700000|2024-06-03 17:45:00|2940.5|2934.5|2940.5|2934.5|2942|2936|2939.5|2933.5|24
1717437000000|2024-06-03 17:50:00|2940.8|2934.8|2940.3|2934.3|2941|2935|2939.5|2933.5|10
1717437300000|2024-06-03 17:55:00|2946.8|2928|2947|2928.3|2949.5|2930.8|2946.3|2927.5|8
1717459200000|2024-06-04 00:00:00|2951.8|2945.8|2951.8|2945.8|2952.5|2946.5|2949.8|2943.8|30
1717459500000|2024-06-04 00:05:00|2951.5|2945.5|2949.5|2943.5|2951.8|2945.8|2946.8|2940.8|49
1717459800000|2024-06-04 00:10:00|2949.3|2943.3|2948.5|2942.5|2950.5|2944.5|2946.8|2940.8|30
1717460100000|2024-06-04 00:15:00|2948.8|2942.8|2952|2946|2952|2946|2948.8|2942.8|39
1717460400000|2024-06-04 00:20:00|2952.5|2946.5|2953.8|2947.8|2954.5|2948.5|2952|2946|30
1717460700000|2024-06-04 00:25:00|2954|2948|2955.5|2949.5|2955.5|2949.5|2952|2946|30
1717461000000|2024-06-04 00:30:00|2955.3|2949.3|2954.5|2948.5|2955.5|2949.5|2952.8|2946.8|26
1717461300000|2024-06-04 00:35:00|2954.8|2948.8|2954.8|2948.8|2955.5|2949.5|2953.5|2947.5|23
1717461600000|2024-06-04 00:40:00|2955|2949|2953.3|2947.3|2955|2949|2952.3|2946.3|27
1717461900000|2024-06-04 00:45:00|2953.5|2947.5|2952|2946|2953.8|2947.8|2951|2945|22
1717462200000|2024-06-04 00:50:00|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2951.8|2945.8|28
1717462500000|2024-06-04 00:55:00|2953.5|2947.5|2952.4|2946.4|2954.8|2948.8|2951.6|2945.6|42
1717462800000|2024-06-04 01:00:00|2953.4|2947.4|2959.5|2953.5|2960.5|2954.5|2952.1|2946.1|281
1717463100000|2024-06-04 01:05:00|2960.3|2954.3|2963|2957|2964.3|2958.3|2959.3|2953.3|208
1717463400000|2024-06-04 01:10:00|2962.8|2956.8|2963.8|2957.8|2964.3|2958.3|2957|2951|154
1717463700000|2024-06-04 01:15:00|2963|2957|2966.8|2960.8|2967.3|2961.3|2960.5|2954.5|167
1717464000000|2024-06-04 01:20:00|2966.5|2960.5|2961.5|2955.5|2966.5|2960.5|2960.5|2954.5|197
1717464300000|2024-06-04 01:25:00|2961|2955|2965.3|2959.3|2965.5|2959.5|2959|2953|110
1717464600000|2024-06-04 01:30:00|2965|2959|2969.3|2963.3|2969.3|2963.3|2964.5|2958.5|104
1717464900000|2024-06-04 01:35:00|2969.5|2963.5|2964.5|2958.5|2969.5|2963.5|2958|2952|184
1717465200000|2024-06-04 01:40:00|2964.3|2958.3|2963|2957|2966.3|2960.3|2960|2954|187
1717465500000|2024-06-04 01:45:00|2962.8|2956.8|2963|2957|2964.5|2958.5|2959.5|2953.5|183
1717465800000|2024-06-04 01:50:00|2962.8|2956.8|2967|2961|2968|2962|2961.8|2955.8|107
1717466100000|2024-06-04 01:55:00|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2963.8|2957.8|95
1717466400000|2024-06-04 02:00:00|2967.5|2961.5|2976.3|2970.3|2976.5|2970.5|2964.8|2958.8|151
1717466700000|2024-06-04 02:05:00|2976.5|2970.5|2983.3|2977.3|2985.8|2979.8|2972|2966|140
1717467000000|2024-06-04 02:10:00|2983|2977|2982.3|2976.3|2988|2982|2978.5|2972.5|155
1717467300000|2024-06-04 02:15:00|2982|2976|2978.5|2972.5|2982.3|2976.3|2978.3|2972.3|28
1717467600000|2024-06-04 02:20:00|2978.3|2972.3|2976.8|2970.8|2978.3|2972.3|2974.8|2968.8|25
1717467900000|2024-06-04 02:25:00|2976.5|2970.5|2979.5|2973.5|2979.5|2973.5|2975.3|2969.3|25
1717468200000|2024-06-04 02:30:00|2979.8|2973.8|2982.8|2976.8|2987.3|2981.3|2979.5|2973.5|164
1717468500000|2024-06-04 02:35:00|2982.5|2976.5|2983.5|2977.5|2985.3|2979.3|2981.5|2975.5|118
1717468800000|2024-06-04 02:40:00|2983.8|2977.8|2979|2973|2984|2978|2976.3|2970.3|108
1717469100000|2024-06-04 02:45:00|2978.8|2972.8|2983|2977|2983.8|2977.8|2978.3|2972.3|107
1717469400000|2024-06-04 02:50:00|2983.3|2977.3|2986.5|2980.5|2987|2981|2983|2977|56
1717469700000|2024-06-04 02:55:00|2986|2980|2984.8|2978.8|2987.3|2981.3|2983.5|2977.5|102
1717470000000|2024-06-04 03:00:00|2984.5|2978.5|2984.8|2978.8|2986.3|2980.3|2984|2978|78
1717470300000|2024-06-04 03:05:00|2984.5|2978.5|2981.3|2975.3|2985|2979|2981|2975|33
1717470600000|2024-06-04 03:10:00|2981|2975|2970.8|2964.8|2982|2976|2970.8|2964.8|98
1717470900000|2024-06-04 03:15:00|2971|2965|2970.3|2964.3|2972.5|2966.5|2969.5|2963.5|97
1717471200000|2024-06-04 03:20:00|2970|2964|2971.8|2965.8|2972.5|2966.5|2968.5|2962.5|91
1717471500000|2024-06-04 03:25:00|2971.3|2965.3|2968.4|2962.4|2971.8|2965.8|2967.6|2961.6|80
1717471800000|2024-06-04 03:30:00|2968.6|2962.6|2966|2960|2968.6|2962.6|2965|2959|31
1717472100000|2024-06-04 03:35:00|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966|2960|15
1717472400000|2024-06-04 03:40:00|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2966|2960|24
1717472700000|2024-06-04 03:45:00|2968|2962|2968.5|2962.5|2969|2963|2967.8|2961.8|20
1717473000000|2024-06-04 03:50:00|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2967.5|2961.5|21
1717473300000|2024-06-04 03:55:00|2968.8|2962.8|2965.3|2959.3|2968.8|2962.8|2965.3|2959.3|18
1717473600000|2024-06-04 04:00:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965|2959|11
1717473900000|2024-06-04 04:05:00|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965|2959|14
1717474200000|2024-06-04 04:10:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|6
1717474500000|2024-06-04 04:15:00|2965.5|2959.5|2966.3|2960.3|2966.5|2960.5|2965.3|2959.3|13
1717474800000|2024-06-04 04:20:00|2966.5|2960.5|2967|2961|2967.8|2961.8|2966|2960|24
1717475100000|2024-06-04 04:25:00|2966.8|2960.8|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|9
1717475400000|2024-06-04 04:30:00|2966.3|2960.3|2968.3|2962.3|2968.3|2962.3|2965.8|2959.8|26
1717475700000|2024-06-04 04:35:00|2968|2962|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|7
1717476000000|2024-06-04 04:40:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|5
1717476300000|2024-06-04 04:45:00|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1717476600000|2024-06-04 04:50:00|2969.3|2963.3|2970.8|2964.8|2971.8|2965.8|2968.8|2962.8|8
1717476900000|2024-06-04 04:55:00|2971|2965|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|9
1717477200000|2024-06-04 05:00:00|2971|2965|2970.5|2964.5|2971|2965|2968.5|2962.5|17
1717477500000|2024-06-04 05:05:00|2970.3|2964.3|2970|2964|2971.3|2965.3|2969.5|2963.5|16
1717477800000|2024-06-04 05:10:00|2969.8|2963.8|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|14
1717478100000|2024-06-04 05:15:00|2968.5|2962.5|2966.5|2960.5|2968.8|2962.8|2966.5|2960.5|17
1717478400000|2024-06-04 05:20:00|2966.3|2960.3|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|13
1717478700000|2024-06-04 05:25:00|2965|2959|2964.4|2958.4|2965.5|2959.5|2964.3|2958.3|35
1717479000000|2024-06-04 05:30:00|2964.1|2958.1|2968|2962|2969|2963|2960.6|2954.6|155
1717479300000|2024-06-04 05:35:00|2968.5|2962.5|2970.5|2964.5|2971.3|2965.3|2964.5|2958.5|107
1717479600000|2024-06-04 05:40:00|2969.8|2963.8|2966.5|2960.5|2972|2966|2966.5|2960.5|86
1717479900000|2024-06-04 05:45:00|2966.3|2960.3|2967|2961|2968.8|2962.8|2964|2958|46
1717480200000|2024-06-04 05:50:00|2967.3|2961.3|2965.8|2959.8|2968.8|2962.8|2965|2959|58
1717480500000|2024-06-04 05:55:00|2966|2960|2968|2962|2968.8|2962.8|2965.8|2959.8|59
1717480800000|2024-06-04 06:00:00|2967.8|2961.8|2975.3|2969.3|2976.5|2970.5|2966.8|2960.8|122
1717481100000|2024-06-04 06:05:00|2975|2969|2972.3|2966.3|2977.3|2971.3|2971.5|2965.5|138
1717481400000|2024-06-04 06:10:00|2972.8|2966.8|2971.8|2965.8|2975.5|2969.5|2970.8|2964.8|84
1717481700000|2024-06-04 06:15:00|2971.5|2965.5|2973.3|2967.3|2976|2970|2971.5|2965.5|92
1717482000000|2024-06-04 06:20:00|2973|2967|2973.8|2967.8|2974.5|2968.5|2971.3|2965.3|59
1717482300000|2024-06-04 06:25:00|2973.5|2967.5|2970.8|2964.8|2975.8|2969.8|2970.3|2964.3|70
1717482600000|2024-06-04 06:30:00|2970.5|2964.5|2970.3|2964.3|2971.3|2965.3|2968.8|2962.8|46
1717482900000|2024-06-04 06:35:00|2970|2964|2970|2964|2970.8|2964.8|2962|2956|125
1717483200000|2024-06-04 06:40:00|2969.5|2963.5|2972.5|2966.5|2973.8|2967.8|2967.8|2961.8|133
1717483500000|2024-06-04 06:45:00|2972.8|2966.8|2972.3|2966.3|2973.8|2967.8|2968|2962|81
1717483800000|2024-06-04 06:50:00|2972|2966|2967|2961|2972.8|2966.8|2966.8|2960.8|47
1717484100000|2024-06-04 06:55:00|2966.8|2960.8|2960.3|2954.3|2966.8|2960.8|2960|2954|128
1717484400000|2024-06-04 07:00:00|2959.3|2953.3|2959.3|2953.3|2960|2954|2955.3|2949.3|124
1717484700000|2024-06-04 07:05:00|2959.5|2953.5|2956.5|2950.5|2960|2954|2954.5|2948.5|90
1717485000000|2024-06-04 07:10:00|2956.8|2950.8|2952.8|2946.8|2957|2951|2949.8|2943.8|55
1717485300000|2024-06-04 07:15:00|2953|2947|2950.8|2944.8|2953|2947|2946.5|2940.5|73
1717485600000|2024-06-04 07:20:00|2951|2945|2958|2952|2958.8|2952.8|2951|2945|84
1717485900000|2024-06-04 07:25:00|2958.3|2952.3|2957.5|2951.5|2958.8|2952.8|2956|2950|97
1717486200000|2024-06-04 07:30:00|2957.3|2951.3|2952|2946|2957.3|2951.3|2948.5|2942.5|63
1717486500000|2024-06-04 07:35:00|2951.8|2945.8|2943.5|2937.5|2952|2946|2936|2930|81
1717486800000|2024-06-04 07:40:00|2943.3|2937.3|2946.5|2940.5|2947.3|2941.3|2941|2935|50
1717487100000|2024-06-04 07:45:00|2946.3|2940.3|2943.5|2937.5|2946.5|2940.5|2941.3|2935.3|59
1717487400000|2024-06-04 07:50:00|2943.3|2937.3|2931|2925|2943.3|2937.3|2929.5|2923.5|91
1717487700000|2024-06-04 07:55:00|2931.3|2925.3|2935.8|2929.8|2939|2933|2931.3|2925.3|78
1717488000000|2024-06-04 08:00:00|2935.5|2929.5|2934.8|2928.8|2936.8|2930.8|2933.3|2927.3|124
1717488300000|2024-06-04 08:05:00|2935|2929|2942.8|2936.8|2947|2941|2935|2929|108
1717488600000|2024-06-04 08:10:00|2943|2937|2935|2929|2944|2938|2934.3|2928.3|92
1717488900000|2024-06-04 08:15:00|2934.8|2928.8|2939.8|2933.8|2939.8|2933.8|2934.5|2928.5|69
1717489200000|2024-06-04 08:20:00|2940|2934|2943.3|2937.3|2944|2938|2939.8|2933.8|96
1717489500000|2024-06-04 08:25:00|2943.5|2937.5|2941.3|2935.3|2943.8|2937.8|2940.8|2934.8|65
1717489800000|2024-06-04 08:30:00|2941.5|2935.5|2944|2938|2944.3|2938.3|2941|2935|47
1717490100000|2024-06-04 08:35:00|2943.8|2937.8|2939.8|2933.8|2944.3|2938.3|2939|2933|69
1717490400000|2024-06-04 08:40:00|2940|2934|2950|2944|2950.5|2944.5|2939|2933|73
1717490700000|2024-06-04 08:45:00|2950.3|2944.3|2947.5|2941.5|2954|2948|2946.8|2940.8|58
1717491000000|2024-06-04 08:50:00|2946.8|2940.8|2942|2936|2947.5|2941.5|2941.5|2935.5|48
1717491300000|2024-06-04 08:55:00|2941.8|2935.8|2939.8|2933.8|2942.5|2936.5|2937.8|2931.8|57
1717491600000|2024-06-04 09:00:00|2940|2934|2932.3|2926.3|2940|2934|2931.5|2925.5|70
1717491900000|2024-06-04 09:05:00|2932|2926|2924.8|2918.8|2932.3|2926.3|2924|2918|95
1717492200000|2024-06-04 09:10:00|2924.5|2918.5|2923|2917|2928.3|2922.3|2921.8|2915.8|101
1717492500000|2024-06-04 09:15:00|2923.5|2917.5|2920|2914|2928|2922|2918.4|2912.4|82
1717492800000|2024-06-04 09:20:00|2920.3|2914.3|2930.5|2924.5|2930.5|2924.5|2917.5|2911.5|134
1717493100000|2024-06-04 09:25:00|2930.8|2924.8|2934.5|2928.5|2934.5|2928.5|2929.8|2923.8|102
1717493400000|2024-06-04 09:30:00|2934.8|2928.8|2935.5|2929.5|2937.8|2931.8|2933.8|2927.8|94
1717493700000|2024-06-04 09:35:00|2935.8|2929.8|2936.5|2930.5|2937.3|2931.3|2935|2929|93
1717494000000|2024-06-04 09:40:00|2936.9|2930.9|2938.1|2932.1|2940|2934|2936.9|2930.9|59
1717494300000|2024-06-04 09:45:00|2938.5|2932.5|2937.8|2931.8|2940.8|2934.8|2936.9|2930.9|49
1717494600000|2024-06-04 09:50:00|2937.5|2931.5|2934.5|2928.5|2937.8|2931.8|2930.5|2924.5|88
1717494900000|2024-06-04 09:55:00|2934.8|2928.8|2927.5|2921.5|2935|2929|2927|2921|57
1717495200000|2024-06-04 10:00:00|2927.3|2921.3|2922.3|2916.3|2928|2922|2921|2915|42
1717495500000|2024-06-04 10:05:00|2922.8|2916.8|2922.3|2916.3|2926.3|2920.3|2921.3|2915.3|46
1717495800000|2024-06-04 10:10:00|2922.5|2916.5|2919.5|2913.5|2923.5|2917.5|2917.5|2911.5|79
1717496100000|2024-06-04 10:15:00|2919.8|2913.8|2925.8|2919.8|2925.8|2919.8|2919.8|2913.8|39
1717496400000|2024-06-04 10:20:00|2926|2920|2920.5|2914.5|2928.4|2922.4|2917.9|2911.9|75
1717496700000|2024-06-04 10:25:00|2920.8|2914.8|2918.5|2912.5|2922.5|2916.5|2914.5|2908.5|84
1717497000000|2024-06-04 10:30:00|2918.3|2912.3|2919.5|2913.5|2919.8|2913.8|2914.9|2908.9|88
1717497300000|2024-06-04 10:35:00|2919.3|2913.3|2922.3|2916.3|2922.5|2916.5|2919|2913|46
1717497600000|2024-06-04 10:40:00|2922.5|2916.5|2919.9|2913.9|2923.5|2917.5|2919.8|2913.8|60
1717497900000|2024-06-04 10:45:00|2919.3|2913.3|2919.9|2913.9|2920.5|2914.5|2917.1|2911.1|69
1717498200000|2024-06-04 10:50:00|2920.1|2914.1|2925.3|2919.3|2925.3|2919.3|2918|2912|76
1717498500000|2024-06-04 10:55:00|2925.5|2919.5|2926.3|2920.3|2926.8|2920.8|2925|2919|45
1717498800000|2024-06-04 11:00:00|2926.5|2920.5|2921.3|2915.3|2927.5|2921.5|2919.8|2913.8|61
1717499100000|2024-06-04 11:05:00|2921|2915|2929.5|2923.5|2929.5|2923.5|2921|2915|44
1717499400000|2024-06-04 11:10:00|2929.3|2923.3|2927|2921|2930.6|2924.6|2924.9|2918.9|52
1717499700000|2024-06-04 11:15:00|2926.8|2920.8|2929|2923|2929|2923|2926.3|2920.3|73
1717500000000|2024-06-04 11:20:00|2928.8|2922.8|2929.5|2923.5|2930.5|2924.5|2926.9|2920.9|53
1717500300000|2024-06-04 11:25:00|2929.3|2923.3|2927|2921|2930.3|2924.3|2926.3|2920.3|40
1717500600000|2024-06-04 11:30:00|2927.4|2921.4|2928.3|2922.3|2929.5|2923.5|2927.3|2921.3|46
1717500900000|2024-06-04 11:35:00|2928.5|2922.5|2936.3|2930.3|2938.4|2932.4|2927.8|2921.8|91
1717501200000|2024-06-04 11:40:00|2936.5|2930.5|2933.8|2927.8|2936.5|2930.5|2931.8|2925.8|41
1717501500000|2024-06-04 11:45:00|2934|2928|2930.8|2924.8|2935|2929|2928.9|2922.9|47
1717501800000|2024-06-04 11:50:00|2930.5|2924.5|2925.8|2919.8|2930.5|2924.5|2924.9|2918.9|119
1717502100000|2024-06-04 11:55:00|2926|2920|2924.5|2918.5|2926.3|2920.3|2921.5|2915.5|68
1717502400000|2024-06-04 12:00:00|2924.4|2918.4|2925.8|2919.8|2925.8|2919.8|2922.1|2916.1|67
1717502700000|2024-06-04 12:05:00|2925.5|2919.5|2920.3|2914.3|2925.5|2919.5|2919.3|2913.3|70
1717503000000|2024-06-04 12:10:00|2920.5|2914.5|2926|2920|2926.6|2920.6|2920.5|2914.5|100
1717503300000|2024-06-04 12:15:00|2926.3|2920.3|2926.3|2920.3|2926.9|2920.9|2923|2917|78
1717503600000|2024-06-04 12:20:00|2926.4|2920.4|2929|2923|2930.8|2924.8|2926.4|2920.4|92
1717503900000|2024-06-04 12:25:00|2929.5|2923.5|2931.5|2925.5|2932.8|2926.8|2929.5|2923.5|70
1717504200000|2024-06-04 12:30:00|2931.8|2925.8|2930|2924|2931.8|2925.8|2928.5|2922.5|52
1717504500000|2024-06-04 12:35:00|2930.3|2924.3|2931.3|2925.3|2935.5|2929.5|2930.3|2924.3|70
1717504800000|2024-06-04 12:40:00|2931.5|2925.5|2933.8|2927.8|2934.5|2928.5|2929.3|2923.3|59
1717505100000|2024-06-04 12:45:00|2934|2928|2932|2926|2934.3|2928.3|2932|2926|50
1717505400000|2024-06-04 12:50:00|2932.9|2926.9|2931.4|2925.4|2933.3|2927.3|2930|2924|58
1717505700000|2024-06-04 12:55:00|2931.5|2925.5|2936|2930|2936|2930|2929.5|2923.5|120
1717506000000|2024-06-04 13:00:00|2936.3|2930.3|2942.5|2936.5|2944|2938|2933|2927|317
1717506300000|2024-06-04 13:05:00|2942.8|2936.8|2926.8|2920.8|2943.5|2937.5|2923.8|2917.8|314
1717506600000|2024-06-04 13:10:00|2927.3|2921.3|2931.3|2925.3|2932.4|2926.4|2924.3|2918.3|210
1717506900000|2024-06-04 13:15:00|2931|2925|2945.3|2939.3|2946.5|2940.5|2930.8|2924.8|146
1717507200000|2024-06-04 13:20:00|2945|2939|2939.3|2933.3|2946.8|2940.8|2938.8|2932.8|213
1717507500000|2024-06-04 13:25:00|2939.5|2933.5|2932.5|2926.5|2941.8|2935.8|2932|2926|186
1717507800000|2024-06-04 13:30:00|2932.3|2926.3|2919.1|2913.1|2932.5|2926.5|2919.1|2913.1|221
1717508100000|2024-06-04 13:35:00|2919.5|2913.5|2911.6|2905.6|2921.9|2915.9|2910.8|2904.8|239
1717508400000|2024-06-04 13:40:00|2911.5|2905.5|2916.8|2910.8|2918.8|2912.8|2910.8|2904.8|186
1717508700000|2024-06-04 13:45:00|2916.5|2910.5|2917.3|2911.3|2920|2914|2912.3|2906.3|191
1717509000000|2024-06-04 13:50:00|2917.4|2911.4|2927.5|2921.5|2927.5|2921.5|2917.4|2911.4|160
1717509300000|2024-06-04 13:55:00|2927.8|2921.8|2924.5|2918.5|2927.8|2921.8|2921.9|2915.9|119
1717509600000|2024-06-04 14:00:00|2925|2919|2928.5|2922.5|2934.3|2928.3|2925|2919|264
1717509900000|2024-06-04 14:05:00|2928.8|2922.8|2922.8|2916.8|2929.6|2923.6|2921.3|2915.3|177
1717510200000|2024-06-04 14:10:00|2923|2917|2925.5|2919.5|2927.8|2921.8|2920.8|2914.8|135
1717510500000|2024-06-04 14:15:00|2925.3|2919.3|2932.3|2926.3|2934.8|2928.8|2924.3|2918.3|114
1717510800000|2024-06-04 14:20:00|2932.5|2926.5|2931.1|2925.1|2934.5|2928.5|2928|2922|166
1717511100000|2024-06-04 14:25:00|2931.3|2925.3|2932|2926|2934.3|2928.3|2929.4|2923.4|175
1717511400000|2024-06-04 14:30:00|2931.8|2925.8|2926.3|2920.3|2933.8|2927.8|2925.8|2919.8|169
1717511700000|2024-06-04 14:35:00|2926.5|2920.5|2924|2918|2927.8|2921.8|2922.8|2916.8|137
1717512000000|2024-06-04 14:40:00|2924.3|2918.3|2924.3|2918.3|2928.5|2922.5|2924|2918|150
1717512300000|2024-06-04 14:45:00|2924|2918|2921.8|2915.8|2926|2920|2920.5|2914.5|122
1717512600000|2024-06-04 14:50:00|2922|2916|2930.8|2924.8|2931.8|2925.8|2922|2916|106
1717512900000|2024-06-04 14:55:00|2931|2925|2931.5|2925.5|2932.8|2926.8|2928.8|2922.8|130
1717513200000|2024-06-04 15:00:00|2931.8|2925.8|2933.3|2927.3|2934.3|2928.3|2930.8|2924.8|96
1717513500000|2024-06-04 15:05:00|2933.5|2927.5|2932.3|2926.3|2935.3|2929.3|2929.3|2923.3|108
1717513800000|2024-06-04 15:10:00|2932.5|2926.5|2934|2928|2935.3|2929.3|2932.3|2926.3|127
1717514100000|2024-06-04 15:15:00|2933.8|2927.8|2934.3|2928.3|2938.5|2932.5|2933.5|2927.5|122
1717514400000|2024-06-04 15:20:00|2934.5|2928.5|2932.3|2926.3|2934.5|2928.5|2929.5|2923.5|95
1717514700000|2024-06-04 15:25:00|2932.5|2926.5|2933.3|2927.3|2937|2931|2931|2925|104
1717515000000|2024-06-04 15:30:00|2933.5|2927.5|2932.5|2926.5|2936.5|2930.5|2931.6|2925.6|108
1717515300000|2024-06-04 15:35:00|2932.8|2926.8|2936.5|2930.5|2940.3|2934.3|2932.5|2926.5|125
1717515600000|2024-06-04 15:40:00|2936.3|2930.3|2934.8|2928.8|2937.5|2931.5|2933.8|2927.8|59
1717515900000|2024-06-04 15:45:00|2934.5|2928.5|2928.5|2922.5|2935|2929|2928.1|2922.1|86
1717516200000|2024-06-04 15:50:00|2928.8|2922.8|2934|2928|2934.3|2928.3|2928.8|2922.8|51
1717516500000|2024-06-04 15:55:00|2933.8|2927.8|2929.5|2923.5|2933.8|2927.8|2929|2923|44
1717516800000|2024-06-04 16:00:00|2929.8|2923.8|2931|2925|2931.3|2925.3|2929.8|2923.8|14
1717517100000|2024-06-04 16:05:00|2930.8|2924.8|2928.8|2922.8|2930.8|2924.8|2928.3|2922.3|25
1717517400000|2024-06-04 16:10:00|2929.3|2923.3|2931.5|2925.5|2931.5|2925.5|2929|2923|31
1717517700000|2024-06-04 16:15:00|2931.4|2925.4|2930.8|2924.8|2931.4|2925.4|2930.8|2924.8|22
1717518000000|2024-06-04 16:20:00|2931|2925|2931|2925|2931.3|2925.3|2930.8|2924.8|9
1717518300000|2024-06-04 16:25:00|2931.3|2925.3|2931.3|2925.3|2931.8|2925.8|2931|2925|9
1717518600000|2024-06-04 16:30:00|2931|2925|2930.5|2924.5|2931.8|2925.8|2928.8|2922.8|28
1717518900000|2024-06-04 16:35:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930|2924|12
1717519200000|2024-06-04 16:40:00|2930.5|2924.5|2930.8|2924.8|2931.8|2925.8|2929.8|2923.8|19
1717519500000|2024-06-04 16:45:00|2931|2925|2930.8|2924.8|2931.8|2925.8|2929.8|2923.8|20
1717519800000|2024-06-04 16:50:00|2930.5|2924.5|2927.5|2921.5|2930.5|2924.5|2926.8|2920.8|22
1717520100000|2024-06-04 16:55:00|2927.8|2921.8|2928.3|2922.3|2929.3|2923.3|2927.8|2921.8|35
1717520400000|2024-06-04 17:00:00|2928.5|2922.5|2925|2919|2928.8|2922.8|2925|2919|29
1717520700000|2024-06-04 17:05:00|2925.5|2919.5|2925.3|2919.3|2926.4|2920.4|2924.8|2918.8|22
1717521000000|2024-06-04 17:10:00|2925.6|2919.6|2926.1|2920.1|2926.9|2920.9|2925|2919|26
1717521300000|2024-06-04 17:15:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925|2919|18
1717521600000|2024-06-04 17:20:00|2925.4|2919.4|2925.3|2919.3|2925.5|2919.5|2924.9|2918.9|10
1717521900000|2024-06-04 17:25:00|2925.5|2919.5|2927.6|2921.6|2928.1|2922.1|2925.4|2919.4|11
1717522200000|2024-06-04 17:30:00|2927.9|2921.9|2929.8|2923.8|2930.6|2924.6|2927.9|2921.9|19
1717522500000|2024-06-04 17:35:00|2929.5|2923.5|2928.8|2922.8|2929.8|2923.8|2928.4|2922.4|12
1717522800000|2024-06-04 17:40:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1717523400000|2024-06-04 17:50:00|2928.6|2922.6|2929.3|2923.3|2930.1|2924.1|2928.6|2922.6|11
1717523700000|2024-06-04 17:55:00|2935.5|2916.8|2936|2917.3|2936.3|2917.5|2935.5|2916.8|5
1717545600000|2024-06-05 00:00:00|2938.4|2932.4|2935.9|2929.9|2938.4|2932.4|2934.4|2928.4|27
1717545900000|2024-06-05 00:05:00|2935.6|2929.6|2934.9|2928.9|2937.4|2931.4|2934.1|2928.1|44
1717546200000|2024-06-05 00:10:00|2934.6|2928.6|2933.1|2927.1|2934.6|2928.6|2933.1|2927.1|16
1717546500000|2024-06-05 00:15:00|2933.4|2927.4|2936.1|2930.1|2937.6|2931.6|2933.4|2927.4|28
1717546800000|2024-06-05 00:20:00|2936.6|2930.6|2934.6|2928.6|2936.9|2930.9|2934.6|2928.6|19
1717547100000|2024-06-05 00:25:00|2934.1|2928.1|2931.4|2925.4|2936.4|2930.4|2931.4|2925.4|39
1717547400000|2024-06-05 00:30:00|2931.1|2925.1|2931.6|2925.6|2933.6|2927.6|2931.1|2925.1|17
1717547700000|2024-06-05 00:35:00|2931.9|2925.9|2931.9|2925.9|2933.1|2927.1|2931.4|2925.4|21
1717548000000|2024-06-05 00:40:00|2932.1|2926.1|2932.1|2926.1|2933.4|2927.4|2931.6|2925.6|15
1717548300000|2024-06-05 00:45:00|2932.4|2926.4|2933.4|2927.4|2934.9|2928.9|2932.4|2926.4|21
1717548600000|2024-06-05 00:50:00|2932.9|2926.9|2935.1|2929.1|2936.4|2930.4|2932.9|2926.9|27
1717548900000|2024-06-05 00:55:00|2935.6|2929.6|2933.8|2927.8|2935.6|2929.6|2933.8|2927.8|29
1717549200000|2024-06-05 01:00:00|2933.5|2927.5|2928.6|2922.6|2937|2931|2928.6|2922.6|164
1717549500000|2024-06-05 01:05:00|2928.4|2922.4|2926.4|2920.4|2928.4|2922.4|2924.4|2918.4|136
1717549800000|2024-06-05 01:10:00|2926.1|2920.1|2926.6|2920.6|2928.4|2922.4|2924.4|2918.4|118
1717550100000|2024-06-05 01:15:00|2927.4|2921.4|2925.6|2919.6|2927.6|2921.6|2922.6|2916.6|121
1717550400000|2024-06-05 01:20:00|2925.4|2919.4|2930.1|2924.1|2931.1|2925.1|2924.9|2918.9|114
1717550700000|2024-06-05 01:25:00|2930.4|2924.4|2927.6|2921.6|2930.9|2924.9|2927.4|2921.4|77
1717551000000|2024-06-05 01:30:00|2927.9|2921.9|2927.9|2921.9|2935.4|2929.4|2927.4|2921.4|168
1717551300000|2024-06-05 01:35:00|2928.1|2922.1|2923.6|2917.6|2928.1|2922.1|2922.4|2916.4|99
1717551600000|2024-06-05 01:40:00|2923.4|2917.4|2933.6|2927.6|2934.9|2928.9|2923.4|2917.4|115
1717551900000|2024-06-05 01:45:00|2933.9|2927.9|2926.4|2920.4|2936.6|2930.6|2925.9|2919.9|107
1717552200000|2024-06-05 01:50:00|2926.1|2920.1|2928.4|2922.4|2930.4|2924.4|2924.9|2918.9|100
1717552500000|2024-06-05 01:55:00|2928.1|2922.1|2930.9|2924.9|2931.1|2925.1|2923.6|2917.6|88
1717552800000|2024-06-05 02:00:00|2930.6|2924.6|2927.9|2921.9|2933.4|2927.4|2927.9|2921.9|79
1717553100000|2024-06-05 02:05:00|2927.6|2921.6|2922.6|2916.6|2928.9|2922.9|2922.4|2916.4|78
1717553400000|2024-06-05 02:10:00|2922.9|2916.9|2922.4|2916.4|2925.9|2919.9|2921.4|2915.4|73
1717553700000|2024-06-05 02:15:00|2922.6|2916.6|2920.4|2914.4|2922.6|2916.6|2920.4|2914.4|8
1717554000000|2024-06-05 02:20:00|2920.6|2914.6|2922.6|2916.6|2923.1|2917.1|2920.6|2914.6|17
1717554300000|2024-06-05 02:25:00|2922.9|2916.9|2921.6|2915.6|2923.1|2917.1|2920.9|2914.9|15
1717554600000|2024-06-05 02:30:00|2921.9|2915.9|2924.1|2918.1|2924.9|2918.9|2920.9|2914.9|70
1717554900000|2024-06-05 02:35:00|2924.4|2918.4|2924.6|2918.6|2926.6|2920.6|2923.4|2917.4|58
1717555200000|2024-06-05 02:40:00|2924.4|2918.4|2926.6|2920.6|2927.1|2921.1|2922.6|2916.6|81
1717555500000|2024-06-05 02:45:00|2926.9|2920.9|2926.4|2920.4|2928.4|2922.4|2926.1|2920.1|40
1717555800000|2024-06-05 02:50:00|2925.9|2919.9|2930.1|2924.1|2931.9|2925.9|2925.9|2919.9|50
1717556100000|2024-06-05 02:55:00|2929.9|2923.9|2930.1|2924.1|2930.4|2924.4|2925.1|2919.1|82
1717556400000|2024-06-05 03:00:00|2929.6|2923.6|2924.6|2918.6|2930.6|2924.6|2924.4|2918.4|128
1717556700000|2024-06-05 03:05:00|2924.4|2918.4|2923.6|2917.6|2925.9|2919.9|2923.4|2917.4|65
1717557000000|2024-06-05 03:10:00|2923.9|2917.9|2924.6|2918.6|2926.9|2920.9|2923.9|2917.9|61
1717557300000|2024-06-05 03:15:00|2925.1|2919.1|2926.6|2920.6|2926.9|2920.9|2924.9|2918.9|50
1717557600000|2024-06-05 03:20:00|2927.1|2921.1|2929.1|2923.1|2934.6|2928.6|2927.1|2921.1|63
1717557900000|2024-06-05 03:25:00|2928.9|2922.9|2925.8|2919.8|2928.9|2922.9|2925.6|2919.6|29
1717558200000|2024-06-05 03:30:00|2926|2920|2926.4|2920.4|2928.1|2922.1|2926|2920|17
1717558500000|2024-06-05 03:35:00|2925.9|2919.9|2924.9|2918.9|2925.9|2919.9|2924.9|2918.9|8
1717558800000|2024-06-05 03:40:00|2924.6|2918.6|2923.9|2917.9|2925.1|2919.1|2923.9|2917.9|7
1717559100000|2024-06-05 03:45:00|2924.1|2918.1|2923.6|2917.6|2924.9|2918.9|2923.6|2917.6|8
1717559400000|2024-06-05 03:50:00|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.1|2917.1|6
1717559700000|2024-06-05 03:55:00|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2923.9|2917.9|7
1717560000000|2024-06-05 04:00:00|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|3
1717560300000|2024-06-05 04:05:00|2923.1|2917.1|2923.4|2917.4|2923.9|2917.9|2922.9|2916.9|8
1717560600000|2024-06-05 04:10:00|2923.6|2917.6|2924.1|2918.1|2924.4|2918.4|2923.6|2917.6|5
1717560900000|2024-06-05 04:15:00|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|3
1717561200000|2024-06-05 04:20:00|2923.6|2917.6|2923.4|2917.4|2924.1|2918.1|2923.1|2917.1|11
1717561500000|2024-06-05 04:25:00|2923.1|2917.1|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|10
1717561800000|2024-06-05 04:30:00|2923.1|2917.1|2924.1|2918.1|2924.1|2918.1|2923.1|2917.1|11
1717562100000|2024-06-05 04:35:00|2924.4|2918.4|2924.4|2918.4|2925.4|2919.4|2924.1|2918.1|8
1717562400000|2024-06-05 04:40:00|2924.6|2918.6|2924.9|2918.9|2925.6|2919.6|2924.6|2918.6|12
1717562700000|2024-06-05 04:45:00|2925.1|2919.1|2925.4|2919.4|2925.9|2919.9|2924.9|2918.9|10
1717563000000|2024-06-05 04:50:00|2925.6|2919.6|2926.9|2920.9|2927.1|2921.1|2925.4|2919.4|13
1717563300000|2024-06-05 04:55:00|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2925.6|2919.6|5
1717563600000|2024-06-05 05:00:00|2925.6|2919.6|2925.1|2919.1|2926.9|2920.9|2925.1|2919.1|21
1717563900000|2024-06-05 05:05:00|2925.4|2919.4|2924.6|2918.6|2925.9|2919.9|2924.6|2918.6|8
1717564200000|2024-06-05 05:10:00|2924.4|2918.4|2920.9|2914.9|2924.4|2918.4|2920.9|2914.9|15
1717564500000|2024-06-05 05:15:00|2920.6|2914.6|2921.9|2915.9|2922.4|2916.4|2920.1|2914.1|14
1717564800000|2024-06-05 05:20:00|2922.1|2916.1|2920.9|2914.9|2922.6|2916.6|2920.6|2914.6|11
1717565100000|2024-06-05 05:25:00|2921.1|2915.1|2922.5|2916.5|2922.8|2916.8|2920.9|2914.9|14
1717565400000|2024-06-05 05:30:00|2922.8|2916.8|2930.6|2924.6|2934.6|2928.6|2922.8|2916.8|113
1717565700000|2024-06-05 05:35:00|2930.9|2924.9|2930.1|2924.1|2935.1|2929.1|2928.6|2922.6|126
1717566000000|2024-06-05 05:40:00|2929.9|2923.9|2930.4|2924.4|2931.6|2925.6|2926.4|2920.4|88
1717566300000|2024-06-05 05:45:00|2930.1|2924.1|2929.9|2923.9|2931.1|2925.1|2928.1|2922.1|84
1717566600000|2024-06-05 05:50:00|2929.6|2923.6|2923.4|2917.4|2929.6|2923.6|2923.1|2917.1|53
1717566900000|2024-06-05 05:55:00|2923.6|2917.6|2925.4|2919.4|2925.9|2919.9|2922.1|2916.1|45
1717567200000|2024-06-05 06:00:00|2924.9|2918.9|2930.1|2924.1|2932.9|2926.9|2924.6|2918.6|53
1717567500000|2024-06-05 06:05:00|2930.4|2924.4|2929.9|2923.9|2932.4|2926.4|2929.6|2923.6|73
1717567800000|2024-06-05 06:10:00|2929.6|2923.6|2927.1|2921.1|2929.9|2923.9|2926.6|2920.6|64
1717568100000|2024-06-05 06:15:00|2926.9|2920.9|2922.6|2916.6|2926.9|2920.9|2920.4|2914.4|117
1717568400000|2024-06-05 06:20:00|2922.4|2916.4|2922.9|2916.9|2923.9|2917.9|2920.4|2914.4|106
1717568700000|2024-06-05 06:25:00|2923.1|2917.1|2926.4|2920.4|2927.1|2921.1|2921.4|2915.4|61
1717569000000|2024-06-05 06:30:00|2926.1|2920.1|2925.9|2919.9|2927.4|2921.4|2925.4|2919.4|43
1717569300000|2024-06-05 06:35:00|2926.1|2920.1|2927.1|2921.1|2928.6|2922.6|2924.9|2918.9|68
1717569600000|2024-06-05 06:40:00|2927.4|2921.4|2924.1|2918.1|2928.1|2922.1|2923.6|2917.6|71
1717569900000|2024-06-05 06:45:00|2923.9|2917.9|2915.9|2909.9|2924.1|2918.1|2914.4|2908.4|103
1717570200000|2024-06-05 06:50:00|2915.4|2909.4|2915.4|2909.4|2919.1|2913.1|2914.6|2908.6|94
1717570500000|2024-06-05 06:55:00|2915.1|2909.1|2917.4|2911.4|2917.4|2911.4|2912.4|2906.4|68
1717570800000|2024-06-05 07:00:00|2917.9|2911.9|2912|2906|2918.4|2912.4|2906|2900|125
1717571100000|2024-06-05 07:05:00|2911.8|2905.8|2913.5|2907.5|2914|2908|2908.8|2902.8|69
1717571400000|2024-06-05 07:10:00|2913.3|2907.3|2911.8|2905.8|2915.5|2909.5|2910.8|2904.8|69
1717571700000|2024-06-05 07:15:00|2912|2906|2906.4|2900.4|2912|2906|2906.4|2900.4|48
1717572000000|2024-06-05 07:20:00|2906.3|2900.3|2903.5|2897.5|2907.8|2901.8|2903.3|2897.3|93
1717572300000|2024-06-05 07:25:00|2903.8|2897.8|2902.3|2896.3|2906|2900|2902.3|2896.3|48
1717572600000|2024-06-05 07:30:00|2902|2896|2900.8|2894.8|2902.3|2896.3|2888.3|2882.3|150
1717572900000|2024-06-05 07:35:00|2901|2895|2893.6|2887.6|2903|2897|2893.6|2887.6|58
1717573200000|2024-06-05 07:40:00|2893.5|2887.5|2890.8|2884.8|2896|2890|2889.8|2883.8|38
1717573500000|2024-06-05 07:45:00|2890.3|2884.3|2894|2888|2894.8|2888.8|2887.4|2881.4|91
1717573800000|2024-06-05 07:50:00|2894.3|2888.3|2888.4|2882.4|2895.8|2889.8|2885.9|2879.9|59
1717574100000|2024-06-05 07:55:00|2888.1|2882.1|2890.5|2884.5|2891|2885|2885.8|2879.8|59
1717574400000|2024-06-05 08:00:00|2890.3|2884.3|2890.5|2884.5|2891.3|2885.3|2884|2878|133
1717574700000|2024-06-05 08:05:00|2890.1|2884.1|2891.8|2885.8|2895.8|2889.8|2886.3|2880.3|85
1717575000000|2024-06-05 08:10:00|2891.5|2885.5|2890.5|2884.5|2893|2887|2888.5|2882.5|56
1717575300000|2024-06-05 08:15:00|2890.3|2884.3|2896.3|2890.3|2898.3|2892.3|2890.3|2884.3|126
1717575600000|2024-06-05 08:20:00|2896|2890|2900.3|2894.3|2900.5|2894.5|2892.3|2886.3|72
1717575900000|2024-06-05 08:25:00|2900.5|2894.5|2896.5|2890.5|2901.3|2895.3|2896.5|2890.5|54
1717576200000|2024-06-05 08:30:00|2896.3|2890.3|2893.5|2887.5|2896.6|2890.6|2892.5|2886.5|30
1717576500000|2024-06-05 08:35:00|2893.8|2887.8|2898.8|2892.8|2898.8|2892.8|2893.8|2887.8|29
1717576800000|2024-06-05 08:40:00|2898.5|2892.5|2900.6|2894.6|2900.9|2894.9|2897|2891|35
1717577100000|2024-06-05 08:45:00|2900.4|2894.4|2899.6|2893.6|2901.1|2895.1|2899.3|2893.3|34
1717577400000|2024-06-05 08:50:00|2899.5|2893.5|2905.1|2899.1|2905.6|2899.6|2898.4|2892.4|42
1717577700000|2024-06-05 08:55:00|2904.9|2898.9|2904.4|2898.4|2906.4|2900.4|2903|2897|43
1717578000000|2024-06-05 09:00:00|2904.6|2898.6|2900.6|2894.6|2904.9|2898.9|2900|2894|56
1717578300000|2024-06-05 09:05:00|2901.1|2895.1|2896.3|2890.3|2901.3|2895.3|2895.3|2889.3|43
1717578600000|2024-06-05 09:10:00|2896|2890|2896|2890|2896.1|2890.1|2894.3|2888.3|49
1717578900000|2024-06-05 09:15:00|2896.3|2890.3|2897.5|2891.5|2899.5|2893.5|2896.3|2890.3|32
1717579200000|2024-06-05 09:20:00|2897.8|2891.8|2896.8|2890.8|2897.9|2891.9|2895.5|2889.5|37
1717579500000|2024-06-05 09:25:00|2897|2891|2900|2894|2900.4|2894.4|2897|2891|38
1717579800000|2024-06-05 09:30:00|2900.3|2894.3|2901.5|2895.5|2902.8|2896.8|2899.3|2893.3|60
1717580100000|2024-06-05 09:35:00|2901.8|2895.8|2901.8|2895.8|2903|2897|2901.5|2895.5|27
1717580400000|2024-06-05 09:40:00|2901.9|2895.9|2902.3|2896.3|2904.5|2898.5|2901.8|2895.8|35
1717580700000|2024-06-05 09:45:00|2902|2896|2899.8|2893.8|2902.8|2896.8|2898.8|2892.8|44
1717581000000|2024-06-05 09:50:00|2899.5|2893.5|2899.8|2893.8|2901|2895|2897|2891|56
1717581300000|2024-06-05 09:55:00|2900|2894|2900.3|2894.3|2901.8|2895.8|2898.8|2892.8|65
1717581600000|2024-06-05 10:00:00|2900|2894|2903.4|2897.4|2904|2898|2899.3|2893.3|42
1717581900000|2024-06-05 10:05:00|2903.8|2897.8|2902.3|2896.3|2904.3|2898.3|2901.3|2895.3|40
1717582200000|2024-06-05 10:10:00|2902|2896|2904.8|2898.8|2905|2899|2901.6|2895.6|43
1717582500000|2024-06-05 10:15:00|2904.5|2898.5|2904.8|2898.8|2907.3|2901.3|2904.3|2898.3|35
1717582800000|2024-06-05 10:20:00|2905|2899|2907|2901|2907.3|2901.3|2904.5|2898.5|58
1717583100000|2024-06-05 10:25:00|2906.8|2900.8|2900|2894|2910.3|2904.3|2899.8|2893.8|71
1717583400000|2024-06-05 10:30:00|2899.8|2893.8|2890.8|2884.8|2899.8|2893.8|2886.6|2880.6|72
1717583700000|2024-06-05 10:35:00|2890.4|2884.4|2890|2884|2893|2887|2889.3|2883.3|58
1717584000000|2024-06-05 10:40:00|2889.8|2883.8|2892.5|2886.5|2892.8|2886.8|2889.8|2883.8|32
1717584300000|2024-06-05 10:45:00|2892.3|2886.3|2894.3|2888.3|2898.8|2892.8|2891.8|2885.8|71
1717584600000|2024-06-05 10:50:00|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2892.5|2886.5|39
1717584900000|2024-06-05 10:55:00|2895|2889|2895.8|2889.8|2896.3|2890.3|2893.4|2887.4|31
1717585200000|2024-06-05 11:00:00|2896|2890|2893.1|2887.1|2898.9|2892.9|2893.1|2887.1|33
1717585500000|2024-06-05 11:05:00|2892.4|2886.4|2891.5|2885.5|2893|2887|2890.4|2884.4|36
1717585800000|2024-06-05 11:10:00|2891.3|2885.3|2888.8|2882.8|2891.3|2885.3|2887.3|2881.3|38
1717586100000|2024-06-05 11:15:00|2888.5|2882.5|2890.1|2884.1|2890.8|2884.8|2888.5|2882.5|37
1717586400000|2024-06-05 11:20:00|2889.9|2883.9|2890.3|2884.3|2891.3|2885.3|2889.6|2883.6|10
1717586700000|2024-06-05 11:25:00|2890.1|2884.1|2890.8|2884.8|2891.5|2885.5|2887.5|2881.5|43
1717587000000|2024-06-05 11:30:00|2891|2885|2888.3|2882.3|2891.3|2885.3|2886.8|2880.8|64
1717587300000|2024-06-05 11:35:00|2888|2882|2888.3|2882.3|2889|2883|2886.3|2880.3|33
1717587600000|2024-06-05 11:40:00|2888|2882|2888.4|2882.4|2889.8|2883.8|2887.4|2881.4|57
1717587900000|2024-06-05 11:45:00|2888.1|2882.1|2887.6|2881.6|2890.8|2884.8|2887.6|2881.6|45
1717588200000|2024-06-05 11:50:00|2887.8|2881.8|2885|2879|2890.3|2884.3|2883.8|2877.8|65
1717588500000|2024-06-05 11:55:00|2885.3|2879.3|2885|2879|2887.5|2881.5|2883.3|2877.3|93
1717588800000|2024-06-05 12:00:00|2884.8|2878.8|2876.5|2870.5|2884.8|2878.8|2875.5|2869.5|128
1717589100000|2024-06-05 12:05:00|2876.3|2870.3|2876.5|2870.5|2879.3|2873.3|2873.5|2867.5|97
1717589400000|2024-06-05 12:10:00|2876.3|2870.3|2876.8|2870.8|2878.8|2872.8|2875|2869|121
1717589700000|2024-06-05 12:15:00|2877|2871|2879|2873|2880.1|2874.1|2877|2871|86
1717590000000|2024-06-05 12:20:00|2879.3|2873.3|2880.8|2874.8|2881.5|2875.5|2878.3|2872.3|105
1717590300000|2024-06-05 12:25:00|2880.5|2874.5|2879.5|2873.5|2881|2875|2879.3|2873.3|83
1717590600000|2024-06-05 12:30:00|2879.8|2873.8|2880.3|2874.3|2881.4|2875.4|2879.5|2873.5|72
1717590900000|2024-06-05 12:35:00|2880.5|2874.5|2883.5|2877.5|2883.5|2877.5|2880|2874|71
1717591200000|2024-06-05 12:40:00|2883|2877|2885|2879|2885.1|2879.1|2881.8|2875.8|86
1717591500000|2024-06-05 12:45:00|2884.6|2878.6|2883|2877|2886.5|2880.5|2882.1|2876.1|88
1717591800000|2024-06-05 12:50:00|2882.8|2876.8|2885.8|2879.8|2885.8|2879.8|2882|2876|54
1717592100000|2024-06-05 12:55:00|2886.6|2880.6|2885.5|2879.5|2887.8|2881.8|2884.3|2878.3|83
1717592400000|2024-06-05 13:00:00|2885.3|2879.3|2885.5|2879.5|2890.8|2884.8|2883.5|2877.5|289
1717592700000|2024-06-05 13:05:00|2885.4|2879.4|2880.5|2874.5|2885.8|2879.8|2880.5|2874.5|170
1717593000000|2024-06-05 13:10:00|2880.3|2874.3|2885|2879|2885|2879|2880.3|2874.3|142
1717593300000|2024-06-05 13:15:00|2885.3|2879.3|2889.8|2883.8|2890.6|2884.6|2884.3|2878.3|129
1717593600000|2024-06-05 13:20:00|2889.5|2883.5|2889|2883|2891.8|2885.8|2888.3|2882.3|137
1717593900000|2024-06-05 13:25:00|2888.8|2882.8|2887.5|2881.5|2889|2883|2883.4|2877.4|119
1717594200000|2024-06-05 13:30:00|2887.3|2881.3|2879.8|2873.8|2889.8|2883.8|2879.8|2873.8|182
1717594500000|2024-06-05 13:35:00|2880|2874|2880.5|2874.5|2881.3|2875.3|2878.5|2872.5|137
1717594800000|2024-06-05 13:40:00|2880.3|2874.3|2883.1|2877.1|2884.3|2878.3|2879.3|2873.3|98
1717595100000|2024-06-05 13:45:00|2883.3|2877.3|2882.3|2876.3|2885|2879|2878.5|2872.5|195
1717595400000|2024-06-05 13:50:00|2882|2876|2880.8|2874.8|2886.5|2880.5|2879.4|2873.4|139
1717595700000|2024-06-05 13:55:00|2880.5|2874.5|2880.3|2874.3|2881.8|2875.8|2878.5|2872.5|102
1717596000000|2024-06-05 14:00:00|2881.1|2875.1|2871.5|2865.5|2883.5|2877.5|2869.9|2863.9|272
1717596300000|2024-06-05 14:05:00|2871.8|2865.8|2869.1|2863.1|2873.3|2867.3|2858.9|2852.9|245
1717596600000|2024-06-05 14:10:00|2869.4|2863.4|2873.4|2867.4|2873.6|2867.6|2865|2859|137
1717596900000|2024-06-05 14:15:00|2873.1|2867.1|2877|2871|2877|2871|2870.9|2864.9|121
1717597200000|2024-06-05 14:20:00|2877.4|2871.4|2883.8|2877.8|2884.3|2878.3|2877.4|2871.4|147
1717597500000|2024-06-05 14:25:00|2883.5|2877.5|2886|2880|2888.5|2882.5|2883.5|2877.5|113
1717597800000|2024-06-05 14:30:00|2885.8|2879.8|2882.3|2876.3|2889.8|2883.8|2882.3|2876.3|124
1717598100000|2024-06-05 14:35:00|2882|2876|2879.5|2873.5|2884|2878|2878.9|2872.9|136
1717598400000|2024-06-05 14:40:00|2879.8|2873.8|2874.6|2868.6|2884.3|2878.3|2874.3|2868.3|109
1717598700000|2024-06-05 14:45:00|2874.5|2868.5|2873.6|2867.6|2876.3|2870.3|2872.6|2866.6|105
1717599000000|2024-06-05 14:50:00|2873.5|2867.5|2875|2869|2877|2871|2873.1|2867.1|76
1717599300000|2024-06-05 14:55:00|2874.8|2868.8|2873.5|2867.5|2878|2872|2873.5|2867.5|139
1717599600000|2024-06-05 15:00:00|2873.4|2867.4|2873.3|2867.3|2878.3|2872.3|2873.3|2867.3|109
1717599900000|2024-06-05 15:05:00|2873.1|2867.1|2867.5|2861.5|2875.8|2869.8|2867.1|2861.1|106
1717600200000|2024-06-05 15:10:00|2867.4|2861.4|2872.8|2866.8|2873|2867|2867.4|2861.4|96
1717600500000|2024-06-05 15:15:00|2873|2867|2873.5|2867.5|2875.3|2869.3|2872.5|2866.5|80
1717600800000|2024-06-05 15:20:00|2873.8|2867.8|2876.5|2870.5|2877.3|2871.3|2872.8|2866.8|74
1717601100000|2024-06-05 15:25:00|2876.3|2870.3|2876.4|2870.4|2877.4|2871.4|2869|2863|97
1717601400000|2024-06-05 15:30:00|2876.5|2870.5|2869|2863|2876.5|2870.5|2862.3|2856.3|122
1717601700000|2024-06-05 15:35:00|2868.8|2862.8|2868.8|2862.8|2871.8|2865.8|2863.5|2857.5|194
1717602000000|2024-06-05 15:40:00|2868.6|2862.6|2874.1|2868.1|2874.5|2868.5|2868.5|2862.5|87
1717602300000|2024-06-05 15:45:00|2874|2868|2871.6|2865.6|2874.3|2868.3|2870.6|2864.6|106
1717602600000|2024-06-05 15:50:00|2871.9|2865.9|2871.6|2865.6|2874|2868|2870|2864|60
1717602900000|2024-06-05 15:55:00|2871.4|2865.4|2874.5|2868.5|2875.8|2869.8|2870.5|2864.5|80
1717603200000|2024-06-05 16:00:00|2874.3|2868.3|2879.4|2873.4|2879.6|2873.6|2872.3|2866.3|126
1717603500000|2024-06-05 16:05:00|2879.3|2873.3|2880.8|2874.8|2881.8|2875.8|2879.3|2873.3|56
1717603800000|2024-06-05 16:10:00|2880.5|2874.5|2882.5|2876.5|2882.8|2876.8|2880|2874|33
1717604100000|2024-06-05 16:15:00|2883.1|2877.1|2882.3|2876.3|2883.1|2877.1|2882|2876|81
1717604400000|2024-06-05 16:20:00|2882|2876|2882.5|2876.5|2883.6|2877.6|2881.8|2875.8|73
1717604700000|2024-06-05 16:25:00|2882.8|2876.8|2883.3|2877.3|2883.5|2877.5|2881.5|2875.5|58
1717605000000|2024-06-05 16:30:00|2883|2877|2882.8|2876.8|2883.3|2877.3|2881.8|2875.8|29
1717605300000|2024-06-05 16:35:00|2882.5|2876.5|2880.5|2874.5|2883.4|2877.4|2880.3|2874.3|72
1717605600000|2024-06-05 16:40:00|2880.3|2874.3|2882.8|2876.8|2883.6|2877.6|2880|2874|34
1717605900000|2024-06-05 16:45:00|2883|2877|2882.3|2876.3|2883.4|2877.4|2880.8|2874.8|50
1717606200000|2024-06-05 16:50:00|2882|2876|2880.8|2874.8|2882.6|2876.6|2879.8|2873.8|58
1717606500000|2024-06-05 16:55:00|2880.3|2874.3|2883.4|2877.4|2883.4|2877.4|2880.3|2874.3|59
1717606800000|2024-06-05 17:00:00|2883.6|2877.6|2884.1|2878.1|2884.6|2878.6|2883.6|2877.6|13
1717607100000|2024-06-05 17:05:00|2884.4|2878.4|2881.5|2875.5|2884.6|2878.6|2881.5|2875.5|10
1717607400000|2024-06-05 17:10:00|2881.9|2875.9|2884.3|2878.3|2884.5|2878.5|2881.9|2875.9|17
1717607700000|2024-06-05 17:15:00|2884.1|2878.1|2883.9|2877.9|2884.5|2878.5|2883.6|2877.6|8
1717608000000|2024-06-05 17:20:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883|2877|6
1717608300000|2024-06-05 17:25:00|2883.8|2877.8|2884.4|2878.4|2884.4|2878.4|2883.8|2877.8|4
1717608600000|2024-06-05 17:30:00|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|8
1717608900000|2024-06-05 17:35:00|2883.6|2877.6|2882.4|2876.4|2883.6|2877.6|2882|2876|8
1717609200000|2024-06-05 17:40:00|2882.6|2876.6|2882.8|2876.8|2883.4|2877.4|2882.6|2876.6|8
1717609500000|2024-06-05 17:45:00|2883|2877|2883.1|2877.1|2883.4|2877.4|2883|2877|6
1717609800000|2024-06-05 17:50:00|2884.6|2878.6|2882.4|2876.4|2884.6|2878.6|2880.6|2874.6|27
1717610100000|2024-06-05 17:55:00|2882.5|2876.5|2890.5|2871.8|2890.5|2876.5|2882.5|2870|7
1717632000000|2024-06-06 00:00:00|2882.6|2876.6|2886.1|2880.1|2886.1|2880.1|2879.6|2873.6|31
1717632300000|2024-06-06 00:05:00|2887.1|2881.1|2885.9|2879.9|2887.1|2881.1|2884.6|2878.6|19
1717632600000|2024-06-06 00:10:00|2886.4|2880.4|2887.4|2881.4|2887.9|2881.9|2886.4|2880.4|7
1717632900000|2024-06-06 00:15:00|2887.9|2881.9|2888.1|2882.1|2889.9|2883.9|2887.1|2881.1|20
1717633200000|2024-06-06 00:20:00|2888.4|2882.4|2889.9|2883.9|2889.9|2883.9|2888.4|2882.4|11
1717633500000|2024-06-06 00:25:00|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2887.9|2881.9|18
1717633800000|2024-06-06 00:30:00|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2887.1|2881.1|14
1717634100000|2024-06-06 00:35:00|2889.1|2883.1|2889.1|2883.1|2889.4|2883.4|2886.9|2880.9|18
1717634400000|2024-06-06 00:40:00|2889.4|2883.4|2891.4|2885.4|2891.4|2885.4|2889.1|2883.1|19
1717634700000|2024-06-06 00:45:00|2891.6|2885.6|2891.4|2885.4|2892.1|2886.1|2891.1|2885.1|18
1717635000000|2024-06-06 00:50:00|2891.6|2885.6|2894.1|2888.1|2894.1|2888.1|2891.4|2885.4|17
1717635300000|2024-06-06 00:55:00|2893.9|2887.9|2893.3|2887.3|2893.9|2887.9|2889.4|2883.4|29
1717635600000|2024-06-06 01:00:00|2893|2887|2903.9|2897.9|2904.1|2898.1|2893|2887|249
1717635900000|2024-06-06 01:05:00|2904.1|2898.1|2903.4|2897.4|2906.9|2900.9|2902.1|2896.1|213
1717636200000|2024-06-06 01:10:00|2903.6|2897.6|2910.6|2904.6|2912.9|2906.9|2903.6|2897.6|215
1717636500000|2024-06-06 01:15:00|2910.9|2904.9|2913.1|2907.1|2914.6|2908.6|2909.6|2903.6|197
1717636800000|2024-06-06 01:20:00|2912.9|2906.9|2908.1|2902.1|2915.4|2909.4|2907.4|2901.4|191
1717637100000|2024-06-06 01:25:00|2907.9|2901.9|2903.9|2897.9|2910.1|2904.1|2903.6|2897.6|164
1717637400000|2024-06-06 01:30:00|2903.6|2897.6|2906.9|2900.9|2908.9|2902.9|2903.6|2897.6|211
1717637700000|2024-06-06 01:35:00|2907.1|2901.1|2906.9|2900.9|2909.6|2903.6|2905.9|2899.9|130
1717638000000|2024-06-06 01:40:00|2906.4|2900.4|2901.1|2895.1|2906.4|2900.4|2897.9|2891.9|164
1717638300000|2024-06-06 01:45:00|2900.9|2894.9|2901.9|2895.9|2903.1|2897.1|2900.1|2894.1|125
1717638600000|2024-06-06 01:50:00|2902.1|2896.1|2905.9|2899.9|2906.4|2900.4|2901.4|2895.4|72
1717638900000|2024-06-06 01:55:00|2905.6|2899.6|2902.1|2896.1|2906.6|2900.6|2902.1|2896.1|83
1717639200000|2024-06-06 02:00:00|2902.4|2896.4|2902.6|2896.6|2904.1|2898.1|2900.1|2894.1|67
1717639500000|2024-06-06 02:05:00|2902.1|2896.1|2904.1|2898.1|2905.4|2899.4|2901.1|2895.1|67
1717639800000|2024-06-06 02:10:00|2904.4|2898.4|2905.6|2899.6|2905.6|2899.6|2901.1|2895.1|69
1717640100000|2024-06-06 02:15:00|2905.4|2899.4|2902.9|2896.9|2905.6|2899.6|2902.9|2896.9|19
1717640400000|2024-06-06 02:20:00|2903.4|2897.4|2906.1|2900.1|2908.1|2902.1|2903.4|2897.4|22
1717640700000|2024-06-06 02:25:00|2905.9|2899.9|2909.6|2903.6|2909.6|2903.6|2903.6|2897.6|25
1717641000000|2024-06-06 02:30:00|2909.4|2903.4|2913.6|2907.6|2913.9|2907.9|2908.9|2902.9|87
1717641300000|2024-06-06 02:35:00|2913.9|2907.9|2913.6|2907.6|2915.6|2909.6|2912.1|2906.1|78
1717641600000|2024-06-06 02:40:00|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.1|2907.1|45
1717641900000|2024-06-06 02:45:00|2914.1|2908.1|2919.1|2913.1|2920.1|2914.1|2913.9|2907.9|79
1717642200000|2024-06-06 02:50:00|2918.9|2912.9|2909.1|2903.1|2919.4|2913.4|2908.6|2902.6|99
1717642500000|2024-06-06 02:55:00|2909.4|2903.4|2908.9|2902.9|2909.6|2903.6|2906.6|2900.6|69
1717642800000|2024-06-06 03:00:00|2908.6|2902.6|2906.4|2900.4|2909.9|2903.9|2904.4|2898.4|64
1717643100000|2024-06-06 03:05:00|2906.6|2900.6|2909.9|2903.9|2909.9|2903.9|2906.4|2900.4|57
1717643400000|2024-06-06 03:10:00|2910.1|2904.1|2907.6|2901.6|2910.4|2904.4|2907.4|2901.4|74
1717643700000|2024-06-06 03:15:00|2907.9|2901.9|2903.1|2897.1|2908.4|2902.4|2903.1|2897.1|70
1717644000000|2024-06-06 03:20:00|2902.9|2896.9|2903.6|2897.6|2905.6|2899.6|2902.4|2896.4|71
1717644300000|2024-06-06 03:25:00|2903.4|2897.4|2906|2900|2906.3|2900.3|2903.1|2897.1|61
1717644600000|2024-06-06 03:30:00|2906.3|2900.3|2904.1|2898.1|2906.3|2900.3|2904.1|2898.1|15
1717644900000|2024-06-06 03:35:00|2903.9|2897.9|2905.1|2899.1|2905.4|2899.4|2903.9|2897.9|19
1717645200000|2024-06-06 03:40:00|2905.4|2899.4|2903.9|2897.9|2905.4|2899.4|2903.9|2897.9|11
1717645500000|2024-06-06 03:45:00|2903.6|2897.6|2902.4|2896.4|2903.6|2897.6|2902.1|2896.1|6
1717645800000|2024-06-06 03:50:00|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|2
1717646100000|2024-06-06 03:55:00|2902.6|2896.6|2903.9|2897.9|2904.4|2898.4|2902.6|2896.6|10
1717646400000|2024-06-06 04:00:00|2904.1|2898.1|2903.1|2897.1|2904.6|2898.6|2903.1|2897.1|12
1717646700000|2024-06-06 04:05:00|2902.9|2896.9|2902.9|2896.9|2903.1|2897.1|2902.1|2896.1|10
1717647000000|2024-06-06 04:10:00|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1717647300000|2024-06-06 04:15:00|2903.6|2897.6|2903.9|2897.9|2905.4|2899.4|2903.6|2897.6|14
1717647600000|2024-06-06 04:20:00|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|4
1717647900000|2024-06-06 04:25:00|2903.6|2897.6|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|4
1717648200000|2024-06-06 04:30:00|2903.1|2897.1|2901.9|2895.9|2903.9|2897.9|2901.9|2895.9|7
1717648500000|2024-06-06 04:35:00|2902.1|2896.1|2902.9|2896.9|2903.1|2897.1|2902.1|2896.1|8
1717648800000|2024-06-06 04:40:00|2903.4|2897.4|2906.6|2900.6|2906.6|2900.6|2903.4|2897.4|17
1717649100000|2024-06-06 04:45:00|2907.1|2901.1|2908.6|2902.6|2908.6|2902.6|2906.9|2900.9|20
1717649400000|2024-06-06 04:50:00|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.1|2901.1|10
1717649700000|2024-06-06 04:55:00|2907.4|2901.4|2908.9|2902.9|2909.4|2903.4|2907.1|2901.1|15
1717650000000|2024-06-06 05:00:00|2908.6|2902.6|2909.4|2903.4|2909.6|2903.6|2906.6|2900.6|15
1717650300000|2024-06-06 05:05:00|2909.6|2903.6|2906.9|2900.9|2909.6|2903.6|2906.9|2900.9|17
1717650600000|2024-06-06 05:10:00|2907.1|2901.1|2906.9|2900.9|2907.6|2901.6|2906.4|2900.4|14
1717650900000|2024-06-06 05:15:00|2906.6|2900.6|2907.6|2901.6|2907.6|2901.6|2905.6|2899.6|21
1717651200000|2024-06-06 05:20:00|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2906.4|2900.4|16
1717651500000|2024-06-06 05:25:00|2906.9|2900.9|2907|2901|2908.3|2902.3|2906.9|2900.9|19
1717651800000|2024-06-06 05:30:00|2906.8|2900.8|2904.1|2898.1|2906.8|2900.8|2902.6|2896.6|118
1717652100000|2024-06-06 05:35:00|2903.9|2897.9|2904.1|2898.1|2904.9|2898.9|2902.4|2896.4|81
1717652400000|2024-06-06 05:40:00|2903.9|2897.9|2902.6|2896.6|2906.9|2900.9|2902.6|2896.6|95
1717652700000|2024-06-06 05:45:00|2902.9|2896.9|2902.1|2896.1|2904.4|2898.4|2900.6|2894.6|56
1717653000000|2024-06-06 05:50:00|2901.9|2895.9|2902.6|2896.6|2903.1|2897.1|2899.4|2893.4|94
1717653300000|2024-06-06 05:55:00|2902.4|2896.4|2905.1|2899.1|2905.1|2899.1|2901.1|2895.1|93
1717653600000|2024-06-06 06:00:00|2904.9|2898.9|2902.4|2896.4|2904.9|2898.9|2901.1|2895.1|133
1717653900000|2024-06-06 06:05:00|2902.9|2896.9|2904.9|2898.9|2907.6|2901.6|2902.4|2896.4|155
1717654200000|2024-06-06 06:10:00|2904.6|2898.6|2902.4|2896.4|2906.4|2900.4|2902.1|2896.1|74
1717654500000|2024-06-06 06:15:00|2901.9|2895.9|2902.9|2896.9|2906.4|2900.4|2901.4|2895.4|98
1717654800000|2024-06-06 06:20:00|2902.6|2896.6|2902.4|2896.4|2903.4|2897.4|2901.6|2895.6|59
1717655100000|2024-06-06 06:25:00|2902.1|2896.1|2898.6|2892.6|2902.1|2896.1|2898.6|2892.6|60
1717655400000|2024-06-06 06:30:00|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2895.1|2889.1|110
1717655700000|2024-06-06 06:35:00|2898.6|2892.6|2897.9|2891.9|2899.1|2893.1|2895.9|2889.9|122
1717656000000|2024-06-06 06:40:00|2897.4|2891.4|2903.1|2897.1|2903.1|2897.1|2897.4|2891.4|188
1717656300000|2024-06-06 06:45:00|2902.9|2896.9|2902.9|2896.9|2903.9|2897.9|2901.1|2895.1|90
1717656600000|2024-06-06 06:50:00|2903.1|2897.1|2903.1|2897.1|2903.6|2897.6|2900.6|2894.6|71
1717656900000|2024-06-06 06:55:00|2902.9|2896.9|2898.9|2892.9|2902.9|2896.9|2895.8|2889.8|119
1717657200000|2024-06-06 07:00:00|2899.1|2893.1|2899.6|2893.6|2903.4|2897.4|2899.1|2893.1|93
1717657500000|2024-06-06 07:05:00|2899.5|2893.5|2897.8|2891.8|2901|2895|2897|2891|42
1717657800000|2024-06-06 07:10:00|2897.3|2891.3|2898.5|2892.5|2900.8|2894.8|2897.3|2891.3|95
1717658100000|2024-06-06 07:15:00|2898.8|2892.8|2901|2895|2901.6|2895.6|2898.8|2892.8|61
1717658400000|2024-06-06 07:20:00|2900.3|2894.3|2900|2894|2900.5|2894.5|2896.5|2890.5|84
1717658700000|2024-06-06 07:25:00|2899.8|2893.8|2897|2891|2899.8|2893.8|2896.8|2890.8|52
1717659000000|2024-06-06 07:30:00|2896.8|2890.8|2896.3|2890.3|2897.3|2891.3|2895.3|2889.3|51
1717659300000|2024-06-06 07:35:00|2896.4|2890.4|2896.5|2890.5|2897.8|2891.8|2896|2890|25
1717659600000|2024-06-06 07:40:00|2896.3|2890.3|2896.8|2890.8|2897.3|2891.3|2895.8|2889.8|25
1717659900000|2024-06-06 07:45:00|2897|2891|2896.8|2890.8|2898.5|2892.5|2896.5|2890.5|41
1717660200000|2024-06-06 07:50:00|2897|2891|2895.3|2889.3|2897.3|2891.3|2894.5|2888.5|39
1717660500000|2024-06-06 07:55:00|2895|2889|2897.3|2891.3|2898|2892|2895|2889|43
1717660800000|2024-06-06 08:00:00|2897|2891|2885.8|2879.8|2897|2891|2885.8|2879.8|72
1717661100000|2024-06-06 08:05:00|2885.5|2879.5|2886.3|2880.3|2887.3|2881.3|2884.3|2878.3|83
1717661400000|2024-06-06 08:10:00|2886.5|2880.5|2887|2881|2890.3|2884.3|2886.5|2880.5|64
1717661700000|2024-06-06 08:15:00|2887.3|2881.3|2890.8|2884.8|2891.3|2885.3|2886.5|2880.5|38
1717662000000|2024-06-06 08:20:00|2891|2885|2892.8|2886.8|2892.8|2886.8|2890.9|2884.9|41
1717662300000|2024-06-06 08:25:00|2893|2887|2895.3|2889.3|2895.3|2889.3|2891.3|2885.3|66
1717662600000|2024-06-06 08:30:00|2895|2889|2889.6|2883.6|2895|2889|2887.1|2881.1|62
1717662900000|2024-06-06 08:35:00|2889.9|2883.9|2890.5|2884.5|2891|2885|2888.3|2882.3|45
1717663200000|2024-06-06 08:40:00|2890.8|2884.8|2888.3|2882.3|2890.8|2884.8|2888.3|2882.3|36
1717663500000|2024-06-06 08:45:00|2888.5|2882.5|2891|2885|2891.3|2885.3|2888|2882|40
1717663800000|2024-06-06 08:50:00|2891.3|2885.3|2891.9|2885.9|2892.3|2886.3|2888.3|2882.3|47
1717664100000|2024-06-06 08:55:00|2891.6|2885.6|2890.5|2884.5|2892.4|2886.4|2889.1|2883.1|51
1717664400000|2024-06-06 09:00:00|2890.8|2884.8|2892|2886|2892.4|2886.4|2889.4|2883.4|53
1717664700000|2024-06-06 09:05:00|2891.8|2885.8|2891.3|2885.3|2892.8|2886.8|2890.8|2884.8|48
1717665000000|2024-06-06 09:10:00|2891.5|2885.5|2894.8|2888.8|2895|2889|2891|2885|41
1717665300000|2024-06-06 09:15:00|2895|2889|2894.5|2888.5|2895.5|2889.5|2893.3|2887.3|44
1717665600000|2024-06-06 09:20:00|2894.3|2888.3|2892.5|2886.5|2894.5|2888.5|2891.4|2885.4|50
1717665900000|2024-06-06 09:25:00|2892.3|2886.3|2893.3|2887.3|2893.8|2887.8|2892.3|2886.3|32
1717666200000|2024-06-06 09:30:00|2893.5|2887.5|2890.5|2884.5|2893.5|2887.5|2890|2884|23
1717666500000|2024-06-06 09:35:00|2890.8|2884.8|2892.3|2886.3|2892.9|2886.9|2890|2884|22
1717666800000|2024-06-06 09:40:00|2892.4|2886.4|2891.8|2885.8|2892.9|2886.9|2891.3|2885.3|30
1717667100000|2024-06-06 09:45:00|2892|2886|2889.8|2883.8|2892.5|2886.5|2889.8|2883.8|24
1717667400000|2024-06-06 09:50:00|2889.6|2883.6|2892.3|2886.3|2892.3|2886.3|2887|2881|24
1717667700000|2024-06-06 09:55:00|2892.5|2886.5|2891.3|2885.3|2893.5|2887.5|2891|2885|40
1717668000000|2024-06-06 10:00:00|2891.5|2885.5|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|20
1717668300000|2024-06-06 10:05:00|2890.8|2884.8|2894.5|2888.5|2896|2890|2890.5|2884.5|33
1717668600000|2024-06-06 10:10:00|2895.3|2889.3|2895.5|2889.5|2896|2890|2894.8|2888.8|27
1717668900000|2024-06-06 10:15:00|2895.3|2889.3|2901.3|2895.3|2901.3|2895.3|2894.5|2888.5|50
1717669200000|2024-06-06 10:20:00|2900.8|2894.8|2897.8|2891.8|2900.8|2894.8|2897.3|2891.3|45
1717669500000|2024-06-06 10:25:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2897.3|2891.3|32
1717669800000|2024-06-06 10:30:00|2898|2892|2897.8|2891.8|2899.8|2893.8|2895.3|2889.3|61
1717670100000|2024-06-06 10:35:00|2897.5|2891.5|2895.5|2889.5|2898.8|2892.8|2895|2889|27
1717670400000|2024-06-06 10:40:00|2894.8|2888.8|2896.5|2890.5|2896.5|2890.5|2893.5|2887.5|36
1717670700000|2024-06-06 10:45:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.5|2889.5|7
1717671000000|2024-06-06 10:50:00|2896.3|2890.3|2894.8|2888.8|2896.8|2890.8|2894.4|2888.4|21
1717671300000|2024-06-06 10:55:00|2895|2889|2900.3|2894.3|2900.5|2894.5|2894.5|2888.5|32
1717671600000|2024-06-06 11:00:00|2900.5|2894.5|2898|2892|2901.4|2895.4|2898|2892|47
1717671900000|2024-06-06 11:05:00|2897.8|2891.8|2896.5|2890.5|2897.8|2891.8|2896.3|2890.3|30
1717672200000|2024-06-06 11:10:00|2896.3|2890.3|2896.3|2890.3|2898.5|2892.5|2894.8|2888.8|52
1717672500000|2024-06-06 11:15:00|2896.5|2890.5|2894.8|2888.8|2897.5|2891.5|2894.5|2888.5|41
1717672800000|2024-06-06 11:20:00|2894.5|2888.5|2898.8|2892.8|2898.8|2892.8|2894|2888|32
1717673100000|2024-06-06 11:25:00|2898.5|2892.5|2900.5|2894.5|2900.5|2894.5|2897.5|2891.5|35
1717673400000|2024-06-06 11:30:00|2900.8|2894.8|2899.5|2893.5|2900.8|2894.8|2897.3|2891.3|40
1717673700000|2024-06-06 11:35:00|2899.4|2893.4|2899.3|2893.3|2901.6|2895.6|2898.3|2892.3|62
1717674000000|2024-06-06 11:40:00|2899.1|2893.1|2905.3|2899.3|2906.1|2900.1|2899|2893|57
1717674300000|2024-06-06 11:45:00|2905.5|2899.5|2901.5|2895.5|2905.8|2899.8|2901|2895|43
1717674600000|2024-06-06 11:50:00|2901.3|2895.3|2905.3|2899.3|2905.6|2899.6|2899.4|2893.4|73
1717674900000|2024-06-06 11:55:00|2905.8|2899.8|2899.6|2893.6|2905.8|2899.8|2898.8|2892.8|78
1717675200000|2024-06-06 12:00:00|2899.5|2893.5|2895.5|2889.5|2899.9|2893.9|2895.5|2889.5|85
1717675500000|2024-06-06 12:05:00|2895.4|2889.4|2896.5|2890.5|2898|2892|2893.8|2887.8|81
1717675800000|2024-06-06 12:10:00|2896.8|2890.8|2894.1|2888.1|2897|2891|2893.1|2887.1|31
1717676100000|2024-06-06 12:15:00|2893.8|2887.8|2897|2891|2897|2891|2892.8|2886.8|79
1717676400000|2024-06-06 12:20:00|2896.5|2890.5|2896.8|2890.8|2897.6|2891.6|2894.5|2888.5|62
1717676700000|2024-06-06 12:25:00|2896.5|2890.5|2895|2889|2896.5|2890.5|2894.3|2888.3|59
1717677000000|2024-06-06 12:30:00|2895.8|2889.8|2895.5|2889.5|2900.5|2894.5|2894.3|2888.3|202
1717677300000|2024-06-06 12:35:00|2895.3|2889.3|2893.3|2887.3|2895.3|2889.3|2891.8|2885.8|91
1717677600000|2024-06-06 12:40:00|2893.5|2887.5|2894|2888|2895|2889|2892.5|2886.5|56
1717677900000|2024-06-06 12:45:00|2893.8|2887.8|2896.3|2890.3|2897.8|2891.8|2893.3|2887.3|84
1717678200000|2024-06-06 12:50:00|2896|2890|2893.5|2887.5|2897|2891|2893.3|2887.3|78
1717678500000|2024-06-06 12:55:00|2893.8|2887.8|2892|2886|2894|2888|2890.8|2884.8|62
1717678800000|2024-06-06 13:00:00|2892.3|2886.3|2896.8|2890.8|2901.5|2895.5|2892.3|2886.3|315
1717679100000|2024-06-06 13:05:00|2896.5|2890.5|2899|2893|2900.8|2894.8|2894.5|2888.5|195
1717679400000|2024-06-06 13:10:00|2898.5|2892.5|2896.5|2890.5|2901.3|2895.3|2895.5|2889.5|174
1717679700000|2024-06-06 13:15:00|2896.8|2890.8|2895.3|2889.3|2898.3|2892.3|2894.3|2888.3|159
1717680000000|2024-06-06 13:20:00|2895|2889|2902.8|2896.8|2903.5|2897.5|2894.3|2888.3|164
1717680300000|2024-06-06 13:25:00|2903|2897|2910.8|2904.8|2911.8|2905.8|2902.8|2896.8|187
1717680600000|2024-06-06 13:30:00|2910.5|2904.5|2914|2908|2914|2908|2906.5|2900.5|195
1717680900000|2024-06-06 13:35:00|2914.1|2908.1|2917.8|2911.8|2922|2916|2911.5|2905.5|289
1717681200000|2024-06-06 13:40:00|2917.5|2911.5|2920.3|2914.3|2922.3|2916.3|2917.3|2911.3|152
1717681500000|2024-06-06 13:45:00|2920|2914|2923.3|2917.3|2923.3|2917.3|2916.8|2910.8|191
1717681800000|2024-06-06 13:50:00|2923.5|2917.5|2918.3|2912.3|2923.5|2917.5|2914.8|2908.8|123
1717682100000|2024-06-06 13:55:00|2918.5|2912.5|2920.5|2914.5|2923.4|2917.4|2917.5|2911.5|167
1717682400000|2024-06-06 14:00:00|2920.8|2914.8|2922|2916|2924|2918|2917.3|2911.3|165
1717682700000|2024-06-06 14:05:00|2921.8|2915.8|2921.3|2915.3|2924.3|2918.3|2919|2913|161
1717683000000|2024-06-06 14:10:00|2921|2915|2917.5|2911.5|2921.3|2915.3|2917.5|2911.5|86
1717683300000|2024-06-06 14:15:00|2917.6|2911.6|2907|2901|2918.9|2912.9|2905.8|2899.8|134
1717683600000|2024-06-06 14:20:00|2907.6|2901.6|2916.3|2910.3|2916.8|2910.8|2907.4|2901.4|118
1717683900000|2024-06-06 14:25:00|2916.1|2910.1|2913.5|2907.5|2916.1|2910.1|2910.3|2904.3|102
1717684200000|2024-06-06 14:30:00|2913|2907|2917.5|2911.5|2917.8|2911.8|2909.4|2903.4|85
1717684500000|2024-06-06 14:35:00|2918|2912|2918.8|2912.8|2923.5|2917.5|2917|2911|89
1717684800000|2024-06-06 14:40:00|2918.5|2912.5|2912|2906|2918.5|2912.5|2910.3|2904.3|121
1717685100000|2024-06-06 14:45:00|2911.9|2905.9|2915.4|2909.4|2916.8|2910.8|2911.5|2905.5|94
1717685400000|2024-06-06 14:50:00|2915.3|2909.3|2914.3|2908.3|2917.9|2911.9|2913|2907|95
1717685700000|2024-06-06 14:55:00|2914|2908|2915.3|2909.3|2915.3|2909.3|2911.3|2905.3|95
1717686000000|2024-06-06 15:00:00|2915|2909|2914.5|2908.5|2917.5|2911.5|2914|2908|92
1717686300000|2024-06-06 15:05:00|2914.4|2908.4|2916.5|2910.5|2917.9|2911.9|2914.4|2908.4|58
1717686600000|2024-06-06 15:10:00|2916.8|2910.8|2913.5|2907.5|2917.8|2911.8|2912.5|2906.5|61
1717686900000|2024-06-06 15:15:00|2913.3|2907.3|2914|2908|2917.4|2911.4|2911|2905|61
1717687200000|2024-06-06 15:20:00|2914.3|2908.3|2915.8|2909.8|2916.3|2910.3|2910.5|2904.5|79
1717687500000|2024-06-06 15:25:00|2915.6|2909.6|2917.6|2911.6|2925.5|2919.5|2913|2907|166
1717687800000|2024-06-06 15:30:00|2917.8|2911.8|2914|2908|2917.8|2911.8|2910.8|2904.8|134
1717688100000|2024-06-06 15:35:00|2913.8|2907.8|2915.8|2909.8|2917.6|2911.6|2909.3|2903.3|123
1717688400000|2024-06-06 15:40:00|2915.5|2909.5|2919.8|2913.8|2920.8|2914.8|2914.3|2908.3|79
1717688700000|2024-06-06 15:45:00|2920|2914|2921.8|2915.8|2922|2916|2919|2913|45
1717689000000|2024-06-06 15:50:00|2921.5|2915.5|2919.6|2913.6|2921.8|2915.8|2918.4|2912.4|56
1717689300000|2024-06-06 15:55:00|2919.5|2913.5|2918.8|2912.8|2920.3|2914.3|2917|2911|47
1717689600000|2024-06-06 16:00:00|2918.5|2912.5|2915.5|2909.5|2918.5|2912.5|2915.5|2909.5|13
1717689900000|2024-06-06 16:05:00|2915.8|2909.8|2918.8|2912.8|2918.8|2912.8|2915.5|2909.5|26
1717690200000|2024-06-06 16:10:00|2918.1|2912.1|2919.3|2913.3|2919.3|2913.3|2917.3|2911.3|18
1717690500000|2024-06-06 16:15:00|2919|2913|2919.3|2913.3|2921|2915|2918.8|2912.8|27
1717690800000|2024-06-06 16:20:00|2919|2913|2919|2913|2919.8|2913.8|2916.6|2910.6|28
1717691100000|2024-06-06 16:25:00|2919.3|2913.3|2920|2914|2920|2914|2919|2913|16
1717691400000|2024-06-06 16:30:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|9
1717691700000|2024-06-06 16:35:00|2920.8|2914.8|2921.3|2915.3|2921.5|2915.5|2920.8|2914.8|5
1717692000000|2024-06-06 16:40:00|2921.5|2915.5|2922.6|2916.6|2923.5|2917.5|2921.5|2915.5|10
1717692300000|2024-06-06 16:45:00|2922.4|2916.4|2922.8|2916.8|2923|2917|2922.4|2916.4|10
1717692600000|2024-06-06 16:50:00|2922.5|2916.5|2921.5|2915.5|2922.8|2916.8|2921.5|2915.5|19
1717692900000|2024-06-06 16:55:00|2921.3|2915.3|2919.5|2913.5|2921.3|2915.3|2919.5|2913.5|16
1717693200000|2024-06-06 17:00:00|2919.1|2913.1|2917.9|2911.9|2919.3|2913.3|2917.4|2911.4|28
1717693500000|2024-06-06 17:05:00|2917.4|2911.4|2918.9|2912.9|2918.9|2912.9|2916.4|2910.4|15
1717693800000|2024-06-06 17:10:00|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2916.9|2910.9|14
1717694100000|2024-06-06 17:15:00|2918.5|2912.5|2917.9|2911.9|2918.5|2912.5|2917.1|2911.1|11
1717694400000|2024-06-06 17:20:00|2918.9|2912.9|2919.8|2913.8|2919.9|2913.9|2918.9|2912.9|12
1717694700000|2024-06-06 17:25:00|2919.9|2913.9|2919.5|2913.5|2920.6|2914.6|2919.5|2913.5|8
1717695000000|2024-06-06 17:30:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|6
1717695300000|2024-06-06 17:35:00|2920.4|2914.4|2918.4|2912.4|2920.4|2914.4|2918.4|2912.4|6
1717695600000|2024-06-06 17:40:00|2918.8|2912.8|2917.1|2911.1|2918.8|2912.8|2917.1|2911.1|5
1717695900000|2024-06-06 17:45:00|2917.4|2911.4|2917.6|2911.6|2917.9|2911.9|2917.4|2911.4|6
1717696200000|2024-06-06 17:50:00|2918.6|2912.6|2921.9|2915.9|2921.9|2915.9|2918.4|2912.4|13
1717696500000|2024-06-06 17:55:00|2928.3|2909.5|2928.3|2909.5|2928.3|2909.5|2928.3|2909.5|1
1717718400000|2024-06-07 00:00:00|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2911.3|2905.3|20
1717718700000|2024-06-07 00:05:00|2916.6|2910.6|2919.9|2913.9|2919.9|2913.9|2916.6|2910.6|20
1717719000000|2024-06-07 00:10:00|2920.1|2914.1|2920.1|2914.1|2920.4|2914.4|2918.9|2912.9|12
1717719300000|2024-06-07 00:15:00|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.1|2914.1|15
1717719600000|2024-06-07 00:20:00|2921.6|2915.6|2921.1|2915.1|2921.9|2915.9|2919.9|2913.9|21
1717719900000|2024-06-07 00:25:00|2920.9|2914.9|2922.1|2916.1|2922.1|2916.1|2918.9|2912.9|35
1717720200000|2024-06-07 00:30:00|2922.4|2916.4|2924.6|2918.6|2924.6|2918.6|2921.9|2915.9|22
1717720500000|2024-06-07 00:35:00|2925.1|2919.1|2926.1|2920.1|2926.1|2920.1|2923.1|2917.1|16
1717720800000|2024-06-07 00:40:00|2927.1|2921.1|2931.9|2925.9|2932.6|2926.6|2926.4|2920.4|41
1717721100000|2024-06-07 00:45:00|2932.1|2926.1|2932.4|2926.4|2932.6|2926.6|2931.9|2925.9|9
1717721400000|2024-06-07 00:50:00|2931.6|2925.6|2930.9|2924.9|2932.4|2926.4|2929.6|2923.6|30
1717721700000|2024-06-07 00:55:00|2931.1|2925.1|2930.3|2924.3|2931.1|2925.1|2929.4|2923.4|22
1717722000000|2024-06-07 01:00:00|2930|2924|2929.1|2923.1|2932.8|2926.8|2924.9|2918.9|204
1717722300000|2024-06-07 01:05:00|2928.9|2922.9|2929.9|2923.9|2932.1|2926.1|2928.1|2922.1|152
1717722600000|2024-06-07 01:10:00|2929.6|2923.6|2927.4|2921.4|2931.1|2925.1|2925.6|2919.6|180
1717722900000|2024-06-07 01:15:00|2927.1|2921.1|2926.1|2920.1|2928.6|2922.6|2924.4|2918.4|151
1717723200000|2024-06-07 01:20:00|2926.6|2920.6|2926.6|2920.6|2928.1|2922.1|2925.1|2919.1|108
1717723500000|2024-06-07 01:25:00|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2923.6|2917.6|146
1717723800000|2024-06-07 01:30:00|2925.9|2919.9|2925.4|2919.4|2926.6|2920.6|2923.9|2917.9|138
1717724100000|2024-06-07 01:35:00|2925.1|2919.1|2925.1|2919.1|2926.6|2920.6|2924.4|2918.4|75
1717724400000|2024-06-07 01:40:00|2925.4|2919.4|2924.1|2918.1|2926.1|2920.1|2922.6|2916.6|141
1717724700000|2024-06-07 01:45:00|2924.4|2918.4|2921.9|2915.9|2924.6|2918.6|2920.6|2914.6|95
1717725000000|2024-06-07 01:50:00|2922.1|2916.1|2920.6|2914.6|2922.6|2916.6|2919.6|2913.6|107
1717725300000|2024-06-07 01:55:00|2920.9|2914.9|2922.4|2916.4|2923.6|2917.6|2920.6|2914.6|74
1717725600000|2024-06-07 02:00:00|2921.9|2915.9|2922.1|2916.1|2923.9|2917.9|2919.4|2913.4|70
1717725900000|2024-06-07 02:05:00|2922.4|2916.4|2918.9|2912.9|2922.9|2916.9|2917.9|2911.9|94
1717726200000|2024-06-07 02:10:00|2919.1|2913.1|2922.4|2916.4|2923.4|2917.4|2919.1|2913.1|67
1717726500000|2024-06-07 02:15:00|2922.1|2916.1|2919.1|2913.1|2922.1|2916.1|2919.1|2913.1|12
1717726800000|2024-06-07 02:20:00|2919.6|2913.6|2919.6|2913.6|2920.1|2914.1|2919.4|2913.4|11
1717727100000|2024-06-07 02:25:00|2919.4|2913.4|2920.6|2914.6|2921.1|2915.1|2919.4|2913.4|17
1717727400000|2024-06-07 02:30:00|2920.9|2914.9|2918.9|2912.9|2924.1|2918.1|2918.1|2912.1|69
1717727700000|2024-06-07 02:35:00|2918.6|2912.6|2920.9|2914.9|2920.9|2914.9|2916.9|2910.9|33
1717728000000|2024-06-07 02:40:00|2920.4|2914.4|2921.4|2915.4|2921.4|2915.4|2917.4|2911.4|68
1717728300000|2024-06-07 02:45:00|2921.1|2915.1|2920.9|2914.9|2921.9|2915.9|2918.4|2912.4|73
1717728600000|2024-06-07 02:50:00|2920.6|2914.6|2921.6|2915.6|2922.9|2916.9|2919.9|2913.9|52
1717728900000|2024-06-07 02:55:00|2921.4|2915.4|2917.4|2911.4|2921.4|2915.4|2916.6|2910.6|50
1717729200000|2024-06-07 03:00:00|2916.9|2910.9|2920.4|2914.4|2920.9|2914.9|2915.9|2909.9|124
1717729500000|2024-06-07 03:05:00|2920.1|2914.1|2919.1|2913.1|2921.1|2915.1|2918.9|2912.9|51
1717729800000|2024-06-07 03:10:00|2919.4|2913.4|2918.1|2912.1|2919.6|2913.6|2916.9|2910.9|84
1717730100000|2024-06-07 03:15:00|2918.4|2912.4|2919.1|2913.1|2922.6|2916.6|2918.4|2912.4|54
1717730400000|2024-06-07 03:20:00|2919.4|2913.4|2919.4|2913.4|2920.4|2914.4|2917.9|2911.9|47
1717730700000|2024-06-07 03:25:00|2919.6|2913.6|2922|2916|2922.3|2916.3|2919.1|2913.1|54
1717731000000|2024-06-07 03:30:00|2921.8|2915.8|2921.1|2915.1|2922|2916|2920.9|2914.9|12
1717731300000|2024-06-07 03:35:00|2920.9|2914.9|2921.1|2915.1|2921.9|2915.9|2920.9|2914.9|10
1717731600000|2024-06-07 03:40:00|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1717731900000|2024-06-07 03:45:00|2920.6|2914.6|2921.9|2915.9|2922.1|2916.1|2920.6|2914.6|8
1717732200000|2024-06-07 03:50:00|2922.1|2916.1|2922.1|2916.1|2922.9|2916.9|2921.9|2915.9|20
1717732500000|2024-06-07 03:55:00|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|8
1717732800000|2024-06-07 04:00:00|2921.9|2915.9|2921.1|2915.1|2922.4|2916.4|2920.9|2914.9|12
1717733100000|2024-06-07 04:05:00|2921.4|2915.4|2921.9|2915.9|2922.1|2916.1|2921.4|2915.4|4
1717733400000|2024-06-07 04:10:00|2921.6|2915.6|2921.4|2915.4|2922.1|2916.1|2921.4|2915.4|8
1717733700000|2024-06-07 04:15:00|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2920.9|2914.9|8
1717734000000|2024-06-07 04:20:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2920.9|2914.9|7
1717734300000|2024-06-07 04:25:00|2921.6|2915.6|2921.6|2915.6|2922.1|2916.1|2921.4|2915.4|10
1717734600000|2024-06-07 04:30:00|2921.9|2915.9|2922.9|2916.9|2922.9|2916.9|2921.6|2915.6|14
1717734900000|2024-06-07 04:35:00|2922.6|2916.6|2923.6|2917.6|2923.6|2917.6|2922.6|2916.6|9
1717735200000|2024-06-07 04:40:00|2923.9|2917.9|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|6
1717735500000|2024-06-07 04:45:00|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1717735800000|2024-06-07 04:50:00|2922.9|2916.9|2923.9|2917.9|2923.9|2917.9|2922.1|2916.1|10
1717736100000|2024-06-07 04:55:00|2923.6|2917.6|2922.1|2916.1|2923.6|2917.6|2922.1|2916.1|3
1717736400000|2024-06-07 05:00:00|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2919.4|2913.4|14
1717736700000|2024-06-07 05:05:00|2921.4|2915.4|2920.1|2914.1|2921.6|2915.6|2920.1|2914.1|6
1717737000000|2024-06-07 05:10:00|2919.1|2913.1|2916.4|2910.4|2919.1|2913.1|2916.4|2910.4|16
1717737300000|2024-06-07 05:15:00|2916.6|2910.6|2916.4|2910.4|2916.9|2910.9|2915.4|2909.4|16
1717737600000|2024-06-07 05:20:00|2916.6|2910.6|2919.1|2913.1|2919.1|2913.1|2916.1|2910.1|22
1717737900000|2024-06-07 05:25:00|2919.4|2913.4|2919.3|2913.3|2919.6|2913.6|2919.1|2913.1|5
1717738200000|2024-06-07 05:30:00|2919.5|2913.5|2929.6|2923.6|2930.4|2924.4|2919.5|2913.5|138
1717738500000|2024-06-07 05:35:00|2929.4|2923.4|2925.6|2919.6|2929.4|2923.4|2924.9|2918.9|92
1717738800000|2024-06-07 05:40:00|2925.4|2919.4|2925.6|2919.6|2925.9|2919.9|2921.1|2915.1|116
1717739100000|2024-06-07 05:45:00|2925.4|2919.4|2930.1|2924.1|2930.4|2924.4|2922.9|2916.9|77
1717739400000|2024-06-07 05:50:00|2930.4|2924.4|2927.6|2921.6|2930.9|2924.9|2925.1|2919.1|67
1717739700000|2024-06-07 05:55:00|2927.9|2921.9|2923.1|2917.1|2928.6|2922.6|2921.9|2915.9|65
1717740000000|2024-06-07 06:00:00|2922.9|2916.9|2925.4|2919.4|2926.9|2920.9|2921.9|2915.9|86
1717740300000|2024-06-07 06:05:00|2925.6|2919.6|2926.1|2920.1|2928.6|2922.6|2925.1|2919.1|80
1717740600000|2024-06-07 06:10:00|2926.4|2920.4|2926.9|2920.9|2927.9|2921.9|2925.9|2919.9|55
1717740900000|2024-06-07 06:15:00|2927.6|2921.6|2924.4|2918.4|2927.9|2921.9|2923.6|2917.6|57
1717741200000|2024-06-07 06:20:00|2924.6|2918.6|2921.6|2915.6|2926.4|2920.4|2921.6|2915.6|93
1717741500000|2024-06-07 06:25:00|2921.1|2915.1|2921.9|2915.9|2922.4|2916.4|2915.6|2909.6|142
1717741800000|2024-06-07 06:30:00|2921.6|2915.6|2920.9|2914.9|2924.6|2918.6|2920.9|2914.9|115
1717742100000|2024-06-07 06:35:00|2920.6|2914.6|2922.9|2916.9|2923.4|2917.4|2920.4|2914.4|71
1717742400000|2024-06-07 06:40:00|2922.6|2916.6|2920.1|2914.1|2923.1|2917.1|2919.9|2913.9|53
1717742700000|2024-06-07 06:45:00|2920.4|2914.4|2920.1|2914.1|2920.6|2914.6|2919.4|2913.4|46
1717743000000|2024-06-07 06:50:00|2919.9|2913.9|2922.6|2916.6|2923.4|2917.4|2919.4|2913.4|115
1717743300000|2024-06-07 06:55:00|2922.9|2916.9|2922.6|2916.6|2926.9|2920.9|2922.1|2916.1|116
1717743600000|2024-06-07 07:00:00|2922.4|2916.4|2915.6|2909.6|2924.6|2918.6|2915.1|2909.1|92
1717743900000|2024-06-07 07:05:00|2915.8|2909.8|2916|2910|2919.8|2913.8|2915.6|2909.6|74
1717744200000|2024-06-07 07:10:00|2916.3|2910.3|2924.8|2918.8|2924.8|2918.8|2915.8|2909.8|98
1717744500000|2024-06-07 07:15:00|2924.5|2918.5|2923.6|2917.6|2928.1|2922.1|2922|2916|61
1717744800000|2024-06-07 07:20:00|2923.5|2917.5|2922.1|2916.1|2923.6|2917.6|2920.5|2914.5|37
1717745100000|2024-06-07 07:25:00|2922.6|2916.6|2922.8|2916.8|2923.9|2917.9|2918|2912|81
1717745400000|2024-06-07 07:30:00|2922.3|2916.3|2917.8|2911.8|2922.3|2916.3|2915.8|2909.8|64
1717745700000|2024-06-07 07:35:00|2917.5|2911.5|2919|2913|2923.8|2917.8|2917|2911|54
1717746000000|2024-06-07 07:40:00|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2916|2910|24
1717746300000|2024-06-07 07:45:00|2917.5|2911.5|2919.8|2913.8|2920.3|2914.3|2916.3|2910.3|38
1717746600000|2024-06-07 07:50:00|2919.5|2913.5|2921|2915|2921.8|2915.8|2919|2913|30
1717746900000|2024-06-07 07:55:00|2920.8|2914.8|2915.5|2909.5|2920.8|2914.8|2914.3|2908.3|49
1717747200000|2024-06-07 08:00:00|2915.3|2909.3|2905.5|2899.5|2915.3|2909.3|2904.3|2898.3|136
1717747500000|2024-06-07 08:05:00|2905.8|2899.8|2905|2899|2906.5|2900.5|2901.5|2895.5|116
1717747800000|2024-06-07 08:10:00|2905.3|2899.3|2901|2895|2907.3|2901.3|2897.9|2891.9|115
1717748100000|2024-06-07 08:15:00|2900.8|2894.8|2901.5|2895.5|2904.5|2898.5|2899|2893|68
1717748400000|2024-06-07 08:20:00|2901.3|2895.3|2900.3|2894.3|2906.5|2900.5|2898|2892|96
1717748700000|2024-06-07 08:25:00|2900|2894|2898.3|2892.3|2901.8|2895.8|2896.5|2890.5|69
1717749000000|2024-06-07 08:30:00|2898|2892|2894.8|2888.8|2898|2892|2891.8|2885.8|77
1717749300000|2024-06-07 08:35:00|2894.5|2888.5|2894.3|2888.3|2894.8|2888.8|2891.8|2885.8|78
1717749600000|2024-06-07 08:40:00|2894|2888|2896.5|2890.5|2898.3|2892.3|2891.8|2885.8|84
1717749900000|2024-06-07 08:45:00|2896.8|2890.8|2895.8|2889.8|2897.3|2891.3|2895.8|2889.8|33
1717750200000|2024-06-07 08:50:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2894.8|2888.8|33
1717750500000|2024-06-07 08:55:00|2897.5|2891.5|2896.3|2890.3|2897.5|2891.5|2896|2890|33
1717750800000|2024-06-07 09:00:00|2896.4|2890.4|2894.5|2888.5|2896.8|2890.8|2893.5|2887.5|43
1717751100000|2024-06-07 09:05:00|2894.3|2888.3|2895.5|2889.5|2896.5|2890.5|2894.3|2888.3|44
1717751400000|2024-06-07 09:10:00|2895.8|2889.8|2895.5|2889.5|2899|2893|2894.5|2888.5|69
1717751700000|2024-06-07 09:15:00|2895.3|2889.3|2894|2888|2895.5|2889.5|2893.8|2887.8|30
1717752000000|2024-06-07 09:20:00|2894.3|2888.3|2896.5|2890.5|2897.3|2891.3|2893.6|2887.6|35
1717752300000|2024-06-07 09:25:00|2896.3|2890.3|2892|2886|2896.3|2890.3|2890|2884|37
1717752600000|2024-06-07 09:30:00|2892.3|2886.3|2897.5|2891.5|2898.3|2892.3|2891.8|2885.8|45
1717752900000|2024-06-07 09:35:00|2897.3|2891.3|2897.5|2891.5|2899.8|2893.8|2894.8|2888.8|67
1717753200000|2024-06-07 09:40:00|2897.8|2891.8|2899.3|2893.3|2899.3|2893.3|2896.8|2890.8|35
1717753500000|2024-06-07 09:45:00|2899.5|2893.5|2899|2893|2901|2895|2897.5|2891.5|43
1717753800000|2024-06-07 09:50:00|2898.8|2892.8|2900.5|2894.5|2900.5|2894.5|2898.5|2892.5|14
1717754100000|2024-06-07 09:55:00|2900.3|2894.3|2899.6|2893.6|2901.1|2895.1|2898.8|2892.8|32
1717754400000|2024-06-07 10:00:00|2900|2894|2899.8|2893.8|2900.8|2894.8|2898.3|2892.3|30
1717754700000|2024-06-07 10:05:00|2899.5|2893.5|2901|2895|2901|2895|2899.3|2893.3|15
1717755000000|2024-06-07 10:10:00|2900.9|2894.9|2900.8|2894.8|2901.4|2895.4|2899.5|2893.5|20
1717755300000|2024-06-07 10:15:00|2900.5|2894.5|2899.5|2893.5|2901|2895|2898.8|2892.8|29
1717755600000|2024-06-07 10:20:00|2899.8|2893.8|2899|2893|2900|2894|2898.8|2892.8|16
1717755900000|2024-06-07 10:25:00|2898.8|2892.8|2897.3|2891.3|2899|2893|2896.9|2890.9|14
1717756200000|2024-06-07 10:30:00|2897|2891|2896.5|2890.5|2897.1|2891.1|2895.5|2889.5|37
1717756500000|2024-06-07 10:35:00|2896.8|2890.8|2893.3|2887.3|2897.5|2891.5|2893.3|2887.3|35
1717756800000|2024-06-07 10:40:00|2893|2887|2896.3|2890.3|2896.5|2890.5|2893|2887|26
1717757100000|2024-06-07 10:45:00|2896|2890|2894.1|2888.1|2896|2890|2893.5|2887.5|36
1717757400000|2024-06-07 10:50:00|2893.8|2887.8|2892.3|2886.3|2895|2889|2891.5|2885.5|51
1717757700000|2024-06-07 10:55:00|2892|2886|2891.3|2885.3|2893.3|2887.3|2890.8|2884.8|46
1717758000000|2024-06-07 11:00:00|2891.5|2885.5|2890.5|2884.5|2891.8|2885.8|2889|2883|38
1717758300000|2024-06-07 11:05:00|2890.4|2884.4|2892.1|2886.1|2892.8|2886.8|2890.3|2884.3|55
1717758600000|2024-06-07 11:10:00|2892|2886|2894.3|2888.3|2894.3|2888.3|2890|2884|71
1717758900000|2024-06-07 11:15:00|2894|2888|2895.3|2889.3|2895.3|2889.3|2893.3|2887.3|21
1717759200000|2024-06-07 11:20:00|2895|2889|2891.5|2885.5|2896.3|2890.3|2890.8|2884.8|36
1717759500000|2024-06-07 11:25:00|2891.8|2885.8|2893.8|2887.8|2895|2889|2891.8|2885.8|26
1717759800000|2024-06-07 11:30:00|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2891.8|2885.8|44
1717760100000|2024-06-07 11:35:00|2894|2888|2891.8|2885.8|2894.1|2888.1|2890.8|2884.8|36
1717760400000|2024-06-07 11:40:00|2892|2886|2896.3|2890.3|2896.3|2890.3|2892|2886|25
1717760700000|2024-06-07 11:45:00|2896|2890|2892.5|2886.5|2896.3|2890.3|2892|2886|30
1717761000000|2024-06-07 11:50:00|2892.3|2886.3|2893.5|2887.5|2894.5|2888.5|2890.3|2884.3|59
1717761300000|2024-06-07 11:55:00|2893.3|2887.3|2890.8|2884.8|2894.3|2888.3|2889.8|2883.8|75
1717761600000|2024-06-07 12:00:00|2890.5|2884.5|2889.5|2883.5|2890.8|2884.8|2888.5|2882.5|42
1717761900000|2024-06-07 12:05:00|2889.3|2883.3|2889.8|2883.8|2891|2885|2889|2883|46
1717762200000|2024-06-07 12:10:00|2889.5|2883.5|2886|2880|2889.5|2883.5|2885.9|2879.9|35
1717762500000|2024-06-07 12:15:00|2885.9|2879.9|2884.4|2878.4|2885.9|2879.9|2875.5|2869.5|79
1717762800000|2024-06-07 12:20:00|2884.3|2878.3|2880.8|2874.8|2884.3|2878.3|2877.9|2871.9|62
1717763100000|2024-06-07 12:25:00|2880.5|2874.5|2880.3|2874.3|2883|2877|2879|2873|39
1717763400000|2024-06-07 12:30:00|2880|2874|2871.3|2865.3|2880|2874|2864|2858|187
1717763700000|2024-06-07 12:35:00|2871|2865|2871.8|2865.8|2874.8|2868.8|2866.5|2860.5|198
1717764000000|2024-06-07 12:40:00|2872|2866|2864.3|2858.3|2872.4|2866.4|2864|2858|131
1717764300000|2024-06-07 12:45:00|2864|2858|2860.1|2854.1|2864|2858|2853.9|2847.9|128
1717764600000|2024-06-07 12:50:00|2860|2854|2859.5|2853.5|2862.3|2856.3|2859|2853|156
1717764900000|2024-06-07 12:55:00|2859.3|2853.3|2854.3|2848.3|2860.9|2854.9|2853.1|2847.1|112
1717765200000|2024-06-07 13:00:00|2854.4|2848.4|2842|2836|2855|2849|2837.1|2831.1|241
1717765500000|2024-06-07 13:05:00|2841.8|2835.8|2840.3|2834.3|2845.8|2839.8|2836.9|2830.9|211
1717765800000|2024-06-07 13:10:00|2840|2834|2832.5|2826.5|2840|2834|2826.8|2820.8|155
1717766100000|2024-06-07 13:15:00|2833.1|2827.1|2837.3|2831.3|2839.3|2833.3|2831.8|2825.8|156
1717766400000|2024-06-07 13:20:00|2837.1|2831.1|2842.8|2836.8|2842.9|2836.9|2830.8|2824.8|127
1717766700000|2024-06-07 13:25:00|2842.5|2836.5|2835.3|2829.3|2844.3|2838.3|2833.8|2827.8|126
1717767000000|2024-06-07 13:30:00|2835|2829|2824.6|2818.6|2835|2829|2819.3|2813.3|177
1717767300000|2024-06-07 13:35:00|2824.4|2818.4|2818.8|2812.8|2824.8|2818.8|2818.3|2812.3|133
1717767600000|2024-06-07 13:40:00|2818.5|2812.5|2818.6|2812.6|2823.3|2817.3|2817.1|2811.1|95
1717767900000|2024-06-07 13:45:00|2818.5|2812.5|2817.5|2811.5|2818.5|2812.5|2809|2803|111
1717768200000|2024-06-07 13:50:00|2817.4|2811.4|2809.8|2803.8|2820.3|2814.3|2809.3|2803.3|102
1717768500000|2024-06-07 13:55:00|2809.5|2803.5|2816.3|2810.3|2816.4|2810.4|2808.4|2802.4|100
1717768800000|2024-06-07 14:00:00|2816|2810|2816.3|2810.3|2820.3|2814.3|2812.8|2806.8|122
1717769100000|2024-06-07 14:05:00|2816|2810|2821|2815|2821.3|2815.3|2812.3|2806.3|155
1717769400000|2024-06-07 14:10:00|2820.8|2814.8|2826|2820|2830.3|2824.3|2820.5|2814.5|111
1717769700000|2024-06-07 14:15:00|2825.8|2819.8|2826.5|2820.5|2829.3|2823.3|2823.1|2817.1|130
1717770000000|2024-06-07 14:20:00|2826.6|2820.6|2821.8|2815.8|2828|2822|2821.8|2815.8|118
1717770300000|2024-06-07 14:25:00|2822|2816|2820.5|2814.5|2823.5|2817.5|2820.3|2814.3|85
1717770600000|2024-06-07 14:30:00|2820.3|2814.3|2820.8|2814.8|2824.8|2818.8|2818.4|2812.4|136
1717770900000|2024-06-07 14:35:00|2821|2815|2830.3|2824.3|2830.3|2824.3|2820.8|2814.8|78
1717771200000|2024-06-07 14:40:00|2830.5|2824.5|2829|2823|2833.3|2827.3|2826|2820|108
1717771500000|2024-06-07 14:45:00|2829.8|2823.8|2830|2824|2830.6|2824.6|2827.3|2821.3|78
1717771800000|2024-06-07 14:50:00|2829.8|2823.8|2824.3|2818.3|2830.3|2824.3|2824.3|2818.3|50
1717772100000|2024-06-07 14:55:00|2824|2818|2822|2816|2825|2819|2821.3|2815.3|43
1717772400000|2024-06-07 15:00:00|2822.1|2816.1|2814.3|2808.3|2824.5|2818.5|2814.3|2808.3|75
1717772700000|2024-06-07 15:05:00|2814.5|2808.5|2817.1|2811.1|2817.8|2811.8|2814.5|2808.5|76
1717773000000|2024-06-07 15:10:00|2817.3|2811.3|2816.3|2810.3|2820.8|2814.8|2815.5|2809.5|80
1717773300000|2024-06-07 15:15:00|2816|2810|2810|2804|2816.3|2810.3|2808.9|2802.9|79
1717773600000|2024-06-07 15:20:00|2809.8|2803.8|2812.5|2806.5|2814|2808|2808.4|2802.4|90
1717773900000|2024-06-07 15:25:00|2812.3|2806.3|2780.1|2774.1|2812.3|2806.3|2773.8|2756|189
1717774200000|2024-06-07 15:30:00|2779.9|2773.9|2774.8|2768.8|2780.1|2774.1|2771.8|2765.8|158
1717774500000|2024-06-07 15:35:00|2774.5|2768.5|2766.6|2760.6|2774.5|2768.5|2765.8|2759.8|203
1717774800000|2024-06-07 15:40:00|2766.8|2760.8|2773.3|2767.3|2774.5|2768.5|2764.8|2758.8|145
1717775100000|2024-06-07 15:45:00|2772.8|2766.8|2778|2772|2778|2772|2772.5|2766.5|98
1717775400000|2024-06-07 15:50:00|2778.5|2772.5|2776.8|2770.8|2781.6|2775.6|2776.6|2770.6|90
1717775700000|2024-06-07 15:55:00|2777.3|2771.3|2776.4|2770.4|2779.9|2773.9|2775.5|2769.5|62
1717776000000|2024-06-07 16:00:00|2776|2770|2784.8|2778.8|2784.8|2778.8|2775.5|2769.5|43
1717776300000|2024-06-07 16:05:00|2785|2779|2783.8|2777.8|2786.3|2780.3|2783.8|2777.8|27
1717776600000|2024-06-07 16:10:00|2784|2778|2781.3|2775.3|2784|2778|2781.3|2775.3|19
1717776900000|2024-06-07 16:15:00|2781|2775|2778.8|2772.8|2781|2775|2775.8|2769.8|20
1717777200000|2024-06-07 16:20:00|2779.3|2773.3|2780.3|2774.3|2780.5|2774.5|2779.3|2773.3|14
1717777500000|2024-06-07 16:25:00|2780|2774|2781.3|2775.3|2781.8|2775.8|2780|2774|13
1717777800000|2024-06-07 16:30:00|2781|2775|2779.5|2773.5|2781|2775|2779.3|2773.3|23
1717778100000|2024-06-07 16:35:00|2779.3|2773.3|2776.8|2770.8|2780.3|2774.3|2776.3|2770.3|23
1717778400000|2024-06-07 16:40:00|2777|2771|2779|2773|2779.3|2773.3|2776.8|2770.8|17
1717778700000|2024-06-07 16:45:00|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1717779000000|2024-06-07 16:50:00|2779.5|2773.5|2784|2778|2784.1|2778.1|2779.5|2773.5|14
1717779300000|2024-06-07 16:55:00|2784.1|2778.1|2779.8|2773.8|2784.1|2778.1|2778.1|2772.1|32
1717779600000|2024-06-07 17:00:00|2780|2774|2778.3|2772.3|2780|2774|2777.4|2771.4|29
1717779900000|2024-06-07 17:05:00|2778.5|2772.5|2775.4|2769.4|2778.5|2772.5|2775.1|2769.1|17
1717780200000|2024-06-07 17:10:00|2775.6|2769.6|2777.6|2771.6|2777.6|2771.6|2775.6|2769.6|16
1717780500000|2024-06-07 17:15:00|2777.8|2771.8|2778|2772|2778.5|2772.5|2777.6|2771.6|11
1717780800000|2024-06-07 17:20:00|2777.9|2771.9|2774.8|2768.8|2777.9|2771.9|2774.8|2768.8|15
1717781100000|2024-06-07 17:25:00|2774.5|2768.5|2774.1|2768.1|2774.8|2768.8|2774|2768|10
1717781400000|2024-06-07 17:30:00|2774.6|2768.6|2775.3|2769.3|2775.3|2769.3|2774.4|2768.4|7
1717781700000|2024-06-07 17:35:00|2775.4|2769.4|2775.1|2769.1|2775.4|2769.4|2775|2769|12
1717782000000|2024-06-07 17:40:00|2775.5|2769.5|2774.9|2768.9|2775.5|2769.5|2774.9|2768.9|5
1717782300000|2024-06-07 17:45:00|2775|2769|2774.6|2768.6|2775.4|2769.4|2774.4|2768.4|13
1717782600000|2024-06-07 17:50:00|2774.5|2768.5|2775.6|2769.6|2776|2770|2772.6|2766.6|14
1717782900000|2024-06-07 17:55:00|2782|2763.3|2782|2762.8|2782|2763.3|2778|2759.3|13
1717977600000|2024-06-10 00:00:00|2782.4|2776.4|2786.9|2780.9|2787.4|2781.4|2782.4|2776.4|53
1717977900000|2024-06-10 00:05:00|2786.1|2780.1|2786.9|2780.9|2789.6|2783.6|2784.1|2778.1|79
1717978200000|2024-06-10 00:10:00|2786.6|2780.6|2784.6|2778.6|2787.1|2781.1|2782.9|2776.9|32
1717978500000|2024-06-10 00:15:00|2784.4|2778.4|2783.6|2777.6|2785.6|2779.6|2782.6|2776.6|43
1717978800000|2024-06-10 00:20:00|2784.1|2778.1|2783.4|2777.4|2786.4|2780.4|2783.4|2777.4|37
1717979100000|2024-06-10 00:25:00|2783.9|2777.9|2786.6|2780.6|2787.4|2781.4|2783.9|2777.9|47
1717979400000|2024-06-10 00:30:00|2786.9|2780.9|2787.1|2781.1|2787.6|2781.6|2786.4|2780.4|28
1717979700000|2024-06-10 00:35:00|2787.4|2781.4|2786.4|2780.4|2787.6|2781.6|2786.4|2780.4|33
1717980000000|2024-06-10 00:40:00|2786.1|2780.1|2787.4|2781.4|2788.6|2782.6|2786.1|2780.1|20
1717980300000|2024-06-10 00:45:00|2787.1|2781.1|2781.6|2775.6|2787.1|2781.1|2781.6|2775.6|23
1717980600000|2024-06-10 00:50:00|2781.4|2775.4|2781.4|2775.4|2783.1|2777.1|2781.1|2775.1|22
1717980900000|2024-06-10 00:55:00|2781.9|2775.9|2785.9|2779.9|2786.1|2780.1|2781.9|2775.9|17
1717981200000|2024-06-10 01:00:00|2785.6|2779.6|2782.1|2776.1|2785.9|2779.9|2782.1|2776.1|32
1717981500000|2024-06-10 01:05:00|2781.9|2775.9|2778.9|2772.9|2782.1|2776.1|2778.6|2772.6|23
1717981800000|2024-06-10 01:10:00|2779.4|2773.4|2778.9|2772.9|2780.4|2774.4|2778.9|2772.9|21
1717982100000|2024-06-10 01:15:00|2779.1|2773.1|2780.4|2774.4|2780.4|2774.4|2778.9|2772.9|13
1717982400000|2024-06-10 01:20:00|2780.6|2774.6|2778.4|2772.4|2780.6|2774.6|2777.1|2771.1|28
1717982700000|2024-06-10 01:25:00|2778.1|2772.1|2775.9|2769.9|2780.1|2774.1|2775.9|2769.9|43
1717983000000|2024-06-10 01:30:00|2776.1|2770.1|2776.9|2770.9|2777.4|2771.4|2775.9|2769.9|27
1717983300000|2024-06-10 01:35:00|2776.6|2770.6|2774.6|2768.6|2776.6|2770.6|2774.6|2768.6|15
1717983600000|2024-06-10 01:40:00|2774.4|2768.4|2771.4|2765.4|2774.4|2768.4|2770.6|2764.6|30
1717983900000|2024-06-10 01:45:00|2771.1|2765.1|2768.9|2762.9|2771.4|2765.4|2767.6|2761.6|20
1717984200000|2024-06-10 01:50:00|2768.6|2762.6|2765.9|2759.9|2768.9|2762.9|2765.4|2759.4|17
1717984500000|2024-06-10 01:55:00|2766.1|2760.1|2770.1|2764.1|2771.6|2765.6|2765.9|2759.9|32
1717984800000|2024-06-10 02:00:00|2769.9|2763.9|2770.4|2764.4|2770.6|2764.6|2768.1|2762.1|32
1717985100000|2024-06-10 02:05:00|2770.1|2764.1|2769.1|2763.1|2770.4|2764.4|2769.1|2763.1|18
1717985400000|2024-06-10 02:10:00|2768.9|2762.9|2772.1|2766.1|2772.1|2766.1|2768.9|2762.9|25
1717985700000|2024-06-10 02:15:00|2772.4|2766.4|2773.4|2767.4|2774.9|2768.9|2772.4|2766.4|26
1717986000000|2024-06-10 02:20:00|2773.6|2767.6|2773.4|2767.4|2774.9|2768.9|2773.4|2767.4|14
1717986300000|2024-06-10 02:25:00|2773.9|2767.9|2772.9|2766.9|2773.9|2767.9|2771.9|2765.9|23
1717986600000|2024-06-10 02:30:00|2772.6|2766.6|2773.4|2767.4|2774.1|2768.1|2771.9|2765.9|21
1717986900000|2024-06-10 02:35:00|2773.6|2767.6|2773.1|2767.1|2773.6|2767.6|2773.1|2767.1|15
1717987200000|2024-06-10 02:40:00|2772.9|2766.9|2771.9|2765.9|2772.9|2766.9|2771.1|2765.1|19
1717987500000|2024-06-10 02:45:00|2771.6|2765.6|2771.4|2765.4|2771.6|2765.6|2770.9|2764.9|19
1717987800000|2024-06-10 02:50:00|2771.1|2765.1|2768.6|2762.6|2771.1|2765.1|2767.9|2761.9|31
1717988100000|2024-06-10 02:55:00|2768.1|2762.1|2765.6|2759.6|2768.1|2762.1|2765.6|2759.6|17
1717988400000|2024-06-10 03:00:00|2765.4|2759.4|2761.6|2755.6|2765.4|2759.4|2761.4|2755.4|30
1717988700000|2024-06-10 03:05:00|2761.4|2755.4|2760.4|2754.4|2762.1|2756.1|2760.4|2754.4|19
1717989000000|2024-06-10 03:10:00|2760.1|2754.1|2759.6|2753.6|2761.4|2755.4|2759.6|2753.6|21
1717989300000|2024-06-10 03:15:00|2759.9|2753.9|2759.6|2753.6|2760.4|2754.4|2759.4|2753.4|12
1717989600000|2024-06-10 03:20:00|2759.9|2753.9|2760.1|2754.1|2761.6|2755.6|2759.4|2753.4|26
1717989900000|2024-06-10 03:25:00|2760.4|2754.4|2760.1|2754.1|2760.9|2754.9|2759.9|2753.9|19
1717990200000|2024-06-10 03:30:00|2759.9|2753.9|2759.6|2753.6|2760.6|2754.6|2759.6|2753.6|14
1717990500000|2024-06-10 03:35:00|2759.4|2753.4|2749.1|2743.1|2759.4|2753.4|2749.1|2743.1|30
1717990800000|2024-06-10 03:40:00|2748.9|2742.9|2745.9|2739.9|2748.9|2742.9|2745.9|2739.9|21
1717991100000|2024-06-10 03:45:00|2746.1|2740.1|2743.1|2737.1|2747.1|2741.1|2741.1|2735.1|18
1717991400000|2024-06-10 03:50:00|2743.4|2737.4|2742.1|2736.1|2745.6|2739.6|2742.1|2736.1|36
1717991700000|2024-06-10 03:55:00|2741.9|2735.9|2742.1|2736.1|2742.9|2736.9|2740.9|2734.9|17
1717992000000|2024-06-10 04:00:00|2742.6|2736.6|2741.4|2735.4|2742.6|2736.6|2740.9|2734.9|26
1717992300000|2024-06-10 04:05:00|2741.1|2735.1|2741.1|2735.1|2741.4|2735.4|2740.9|2734.9|11
1717992600000|2024-06-10 04:10:00|2741.4|2735.4|2744.1|2738.1|2745.4|2739.4|2741.1|2735.1|21
1717992900000|2024-06-10 04:15:00|2744.6|2738.6|2742.1|2736.1|2744.6|2738.6|2741.9|2735.9|23
1717993200000|2024-06-10 04:20:00|2742.4|2736.4|2744.6|2738.6|2745.4|2739.4|2742.4|2736.4|20
1717993500000|2024-06-10 04:25:00|2744.9|2738.9|2746.1|2740.1|2746.6|2740.6|2743.9|2737.9|28
1717993800000|2024-06-10 04:30:00|2746.6|2740.6|2750.4|2744.4|2751.1|2745.1|2746.6|2740.6|24
1717994100000|2024-06-10 04:35:00|2750.6|2744.6|2755.1|2749.1|2756.9|2750.9|2750.6|2744.6|31
1717994400000|2024-06-10 04:40:00|2754.9|2748.9|2767.9|2761.9|2767.9|2761.9|2754.6|2748.6|33
1717994700000|2024-06-10 04:45:00|2768.1|2762.1|2769.9|2763.9|2770.1|2764.1|2765.9|2759.9|60
1717995000000|2024-06-10 04:50:00|2769.6|2763.6|2769.6|2763.6|2770.4|2764.4|2769.1|2763.1|15
1717995300000|2024-06-10 04:55:00|2769.4|2763.4|2766.9|2760.9|2769.4|2763.4|2766.1|2760.1|29
1717995600000|2024-06-10 05:00:00|2766.6|2760.6|2766.9|2760.9|2766.9|2760.9|2766.1|2760.1|30
1717995900000|2024-06-10 05:05:00|2766.6|2760.6|2763.4|2757.4|2766.6|2760.6|2763.1|2757.1|18
1717996200000|2024-06-10 05:10:00|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2761.9|2755.9|27
1717996500000|2024-06-10 05:15:00|2762.9|2756.9|2761.6|2755.6|2763.1|2757.1|2761.4|2755.4|17
1717996800000|2024-06-10 05:20:00|2761.9|2755.9|2764.1|2758.1|2764.6|2758.6|2761.9|2755.9|21
1717997100000|2024-06-10 05:25:00|2764.4|2758.4|2765.9|2759.9|2766.1|2760.1|2764.4|2758.4|15
1717997400000|2024-06-10 05:30:00|2766.1|2760.1|2758.6|2752.6|2766.6|2760.6|2758.6|2752.6|37
1717997700000|2024-06-10 05:35:00|2759.1|2753.1|2757.4|2751.4|2759.1|2753.1|2756.4|2750.4|36
1717998000000|2024-06-10 05:40:00|2757.6|2751.6|2757.4|2751.4|2757.9|2751.9|2756.4|2750.4|27
1717998300000|2024-06-10 05:45:00|2757.1|2751.1|2752.9|2746.9|2757.1|2751.1|2750.9|2744.9|38
1717998600000|2024-06-10 05:50:00|2753.4|2747.4|2753.6|2747.6|2756.1|2750.1|2753.4|2747.4|32
1717998900000|2024-06-10 05:55:00|2753.4|2747.4|2752.9|2746.9|2755.6|2749.6|2752.9|2746.9|38
1717999200000|2024-06-10 06:00:00|2753.1|2747.1|2750.9|2744.9|2755.4|2749.4|2748.4|2742.4|74
1717999500000|2024-06-10 06:05:00|2750.6|2744.6|2761.9|2755.9|2762.1|2756.1|2749.4|2743.4|59
1717999800000|2024-06-10 06:10:00|2761.4|2755.4|2767.6|2761.6|2768.4|2762.4|2760.4|2754.4|67
1718000100000|2024-06-10 06:15:00|2767.9|2761.9|2765.1|2759.1|2768.9|2762.9|2764.1|2758.1|43
1718000400000|2024-06-10 06:20:00|2764.6|2758.6|2766.1|2760.1|2767.9|2761.9|2763.1|2757.1|67
1718000700000|2024-06-10 06:25:00|2765.9|2759.9|2767.4|2761.4|2768.1|2762.1|2764.9|2758.9|39
1718001000000|2024-06-10 06:30:00|2767.6|2761.6|2770.9|2764.9|2770.9|2764.9|2767.4|2761.4|22
1718001300000|2024-06-10 06:35:00|2771.1|2765.1|2779.1|2773.1|2779.9|2773.9|2771.1|2765.1|75
1718001600000|2024-06-10 06:40:00|2778.6|2772.6|2781.1|2775.1|2781.6|2775.6|2775.9|2769.9|59
1718001900000|2024-06-10 06:45:00|2780.9|2774.9|2786.9|2780.9|2787.1|2781.1|2779.9|2773.9|74
1718002200000|2024-06-10 06:50:00|2787.1|2781.1|2785.9|2779.9|2789.4|2783.4|2785.9|2779.9|50
1718002500000|2024-06-10 06:55:00|2785.6|2779.6|2779.9|2773.9|2785.6|2779.6|2777.3|2771.3|44
1718002800000|2024-06-10 07:00:00|2779.5|2773.5|2767.3|2761.3|2784.5|2778.5|2761.8|2755.8|169
1718003100000|2024-06-10 07:05:00|2767.5|2761.5|2775|2769|2779.8|2773.8|2766.8|2760.8|77
1718003400000|2024-06-10 07:10:00|2774.8|2768.8|2777.3|2771.3|2781|2775|2773.9|2767.9|52
1718003700000|2024-06-10 07:15:00|2777.5|2771.5|2772.8|2766.8|2784|2778|2772.8|2766.8|102
1718004000000|2024-06-10 07:20:00|2772.9|2766.9|2775.5|2769.5|2778.3|2772.3|2770.3|2764.3|111
1718004300000|2024-06-10 07:25:00|2775.3|2769.3|2777.3|2771.3|2783.3|2777.3|2774|2768|91
1718004600000|2024-06-10 07:30:00|2778.8|2772.8|2771.8|2765.8|2778.8|2772.8|2770.8|2764.8|52
1718004900000|2024-06-10 07:35:00|2771.5|2765.5|2773.8|2767.8|2774.3|2768.3|2769.8|2763.8|72
1718005200000|2024-06-10 07:40:00|2773.5|2767.5|2773|2767|2774.8|2768.8|2772.5|2766.5|30
1718005500000|2024-06-10 07:45:00|2772.8|2766.8|2771|2765|2775.6|2769.6|2771|2765|64
1718005800000|2024-06-10 07:50:00|2771.3|2765.3|2774.3|2768.3|2774.3|2768.3|2770.3|2764.3|50
1718006100000|2024-06-10 07:55:00|2774.5|2768.5|2776|2770|2776.3|2770.3|2772|2766|66
1718006400000|2024-06-10 08:00:00|2775.9|2769.9|2794.1|2788.1|2794.5|2788.5|2775.9|2769.9|239
1718006700000|2024-06-10 08:05:00|2794.4|2788.4|2800.5|2794.5|2802|2796|2793.5|2787.5|114
1718007000000|2024-06-10 08:10:00|2800.3|2794.3|2807|2801|2807.5|2801.5|2798.9|2792.9|91
1718007300000|2024-06-10 08:15:00|2806.8|2800.8|2809.5|2803.5|2811.8|2805.8|2806.8|2800.8|115
1718007600000|2024-06-10 08:20:00|2810|2804|2818.5|2812.5|2818.5|2812.5|2809.5|2803.5|73
1718007900000|2024-06-10 08:25:00|2818.9|2812.9|2818.5|2812.5|2822.6|2816.6|2818|2812|96
1718008200000|2024-06-10 08:30:00|2818.3|2812.3|2811|2805|2818.3|2812.3|2811|2805|99
1718008500000|2024-06-10 08:35:00|2810.8|2804.8|2807.5|2801.5|2812.3|2806.3|2806.3|2800.3|66
1718008800000|2024-06-10 08:40:00|2807.8|2801.8|2808.3|2802.3|2810.3|2804.3|2806.5|2800.5|58
1718009100000|2024-06-10 08:45:00|2808|2802|2803.3|2797.3|2808.3|2802.3|2801.8|2795.8|79
1718009400000|2024-06-10 08:50:00|2803|2797|2800.5|2794.5|2805.5|2799.5|2800.5|2794.5|65
1718009700000|2024-06-10 08:55:00|2800.8|2794.8|2798.5|2792.5|2801.9|2795.9|2798.5|2792.5|47
1718010000000|2024-06-10 09:00:00|2798.3|2792.3|2799.5|2793.5|2799.5|2793.5|2795.3|2789.3|78
1718010300000|2024-06-10 09:05:00|2799.8|2793.8|2796.4|2790.4|2800.8|2794.8|2795.1|2789.1|83
1718010600000|2024-06-10 09:10:00|2796.6|2790.6|2803|2797|2803.8|2797.8|2795.5|2789.5|63
1718010900000|2024-06-10 09:15:00|2803.3|2797.3|2802.3|2796.3|2803.5|2797.5|2800.5|2794.5|60
1718011200000|2024-06-10 09:20:00|2802|2796|2801.1|2795.1|2803.3|2797.3|2800.9|2794.9|48
1718011500000|2024-06-10 09:25:00|2801.3|2795.3|2802.3|2796.3|2804.3|2798.3|2801.3|2795.3|48
1718011800000|2024-06-10 09:30:00|2802|2796|2801.8|2795.8|2803.3|2797.3|2800.3|2794.3|45
1718012100000|2024-06-10 09:35:00|2801.5|2795.5|2802.8|2796.8|2803.3|2797.3|2801.3|2795.3|36
1718012400000|2024-06-10 09:40:00|2803|2797|2803.8|2797.8|2804.8|2798.8|2803|2797|38
1718012700000|2024-06-10 09:45:00|2803.5|2797.5|2803.3|2797.3|2805.5|2799.5|2803|2797|35
1718013000000|2024-06-10 09:50:00|2803.5|2797.5|2801.4|2795.4|2804.8|2798.8|2801.4|2795.4|45
1718013300000|2024-06-10 09:55:00|2801.6|2795.6|2801.4|2795.4|2803.6|2797.6|2800.9|2794.9|38
1718013600000|2024-06-10 10:00:00|2801.6|2795.6|2807.1|2801.1|2807.4|2801.4|2800.9|2794.9|70
1718013900000|2024-06-10 10:05:00|2806.6|2800.6|2805.1|2799.1|2807.6|2801.6|2805.1|2799.1|56
1718014200000|2024-06-10 10:10:00|2805.4|2799.4|2803.4|2797.4|2805.6|2799.6|2802.9|2796.9|40
1718014500000|2024-06-10 10:15:00|2803.1|2797.1|2803.9|2797.9|2804.6|2798.6|2803.1|2797.1|28
1718014800000|2024-06-10 10:20:00|2804.1|2798.1|2801.4|2795.4|2805.4|2799.4|2800.9|2794.9|39
1718015100000|2024-06-10 10:25:00|2801.6|2795.6|2804.4|2798.4|2804.4|2798.4|2801.6|2795.6|29
1718015400000|2024-06-10 10:30:00|2804.6|2798.6|2806.6|2800.6|2807.1|2801.1|2804.1|2798.1|39
1718015700000|2024-06-10 10:35:00|2806.9|2800.9|2809.6|2803.6|2810.6|2804.6|2806.9|2800.9|40
1718016000000|2024-06-10 10:40:00|2809.9|2803.9|2811.4|2805.4|2811.4|2805.4|2807.6|2801.6|35
1718016300000|2024-06-10 10:45:00|2811.1|2805.1|2809.6|2803.6|2811.1|2805.1|2807.6|2801.6|52
1718016600000|2024-06-10 10:50:00|2809.4|2803.4|2809.6|2803.6|2810.1|2804.1|2808.6|2802.6|41
1718016900000|2024-06-10 10:55:00|2809.9|2803.9|2812.9|2806.9|2812.9|2806.9|2809.9|2803.9|59
1718017200000|2024-06-10 11:00:00|2812.4|2806.4|2809.4|2803.4|2812.9|2806.9|2806.6|2800.6|60
1718017500000|2024-06-10 11:05:00|2809.1|2803.1|2813.6|2807.6|2814.4|2808.4|2809.1|2803.1|39
1718017800000|2024-06-10 11:10:00|2813.4|2807.4|2807.9|2801.9|2814.1|2808.1|2807.4|2801.4|62
1718018100000|2024-06-10 11:15:00|2807.6|2801.6|2809.1|2803.1|2814.1|2808.1|2807.6|2801.6|55
1718018400000|2024-06-10 11:20:00|2809.4|2803.4|2811.4|2805.4|2812.1|2806.1|2808.6|2802.6|67
1718018700000|2024-06-10 11:25:00|2811.6|2805.6|2813.4|2807.4|2813.4|2807.4|2810.6|2804.6|51
1718019000000|2024-06-10 11:30:00|2813.1|2807.1|2810.6|2804.6|2813.1|2807.1|2810.1|2804.1|60
1718019300000|2024-06-10 11:35:00|2810.4|2804.4|2806.4|2800.4|2810.9|2804.9|2806.1|2800.1|52
1718019600000|2024-06-10 11:40:00|2806.1|2800.1|2805.6|2799.6|2808.4|2802.4|2803.9|2797.9|64
1718019900000|2024-06-10 11:45:00|2805.4|2799.4|2813.4|2807.4|2813.4|2807.4|2805.4|2799.4|50
1718020200000|2024-06-10 11:50:00|2813.1|2807.1|2816.4|2810.4|2817.9|2811.9|2813.1|2807.1|58
1718020500000|2024-06-10 11:55:00|2816.6|2810.6|2821.9|2815.9|2822.1|2816.1|2816.6|2810.6|83
1718020800000|2024-06-10 12:00:00|2822.1|2816.1|2821.6|2815.6|2825.9|2819.9|2819.6|2813.6|80
1718021100000|2024-06-10 12:05:00|2821.9|2815.9|2820.4|2814.4|2821.9|2815.9|2819.4|2813.4|59
1718021400000|2024-06-10 12:10:00|2820.1|2814.1|2822.1|2816.1|2822.6|2816.6|2819.6|2813.6|106
1718021700000|2024-06-10 12:15:00|2821.9|2815.9|2821.4|2815.4|2824.4|2818.4|2819.9|2813.9|89
1718022000000|2024-06-10 12:20:00|2821.1|2815.1|2819.6|2813.6|2823.1|2817.1|2818.6|2812.6|90
1718022300000|2024-06-10 12:25:00|2819.4|2813.4|2819.4|2813.4|2820.4|2814.4|2816.6|2810.6|77
1718022600000|2024-06-10 12:30:00|2819.6|2813.6|2816.4|2810.4|2821.1|2815.1|2814.9|2808.9|89
1718022900000|2024-06-10 12:35:00|2817.1|2811.1|2816.9|2810.9|2818.1|2812.1|2816.1|2810.1|43
1718023200000|2024-06-10 12:40:00|2816.6|2810.6|2825.6|2819.6|2825.9|2819.9|2816.6|2810.6|79
1718023500000|2024-06-10 12:45:00|2825.9|2819.9|2827.4|2821.4|2827.9|2821.9|2824.4|2818.4|36
1718023800000|2024-06-10 12:50:00|2827.6|2821.6|2826.6|2820.6|2828.4|2822.4|2826.1|2820.1|66
1718024100000|2024-06-10 12:55:00|2826.4|2820.4|2828.9|2822.9|2830.9|2824.9|2825.9|2819.9|68
1718024400000|2024-06-10 13:00:00|2829.1|2823.1|2826.9|2820.9|2830.6|2824.6|2824.9|2818.9|92
1718024700000|2024-06-10 13:05:00|2827.1|2821.1|2830.1|2824.1|2830.4|2824.4|2826.1|2820.1|71
1718025000000|2024-06-10 13:10:00|2830.4|2824.4|2826.6|2820.6|2831.4|2825.4|2826.4|2820.4|60
1718025300000|2024-06-10 13:15:00|2826.9|2820.9|2830.1|2824.1|2832.6|2826.6|2826.9|2820.9|49
1718025600000|2024-06-10 13:20:00|2829.9|2823.9|2825.4|2819.4|2829.9|2823.9|2823.4|2817.4|104
1718025900000|2024-06-10 13:25:00|2825.1|2819.1|2819.4|2813.4|2825.4|2819.4|2818.4|2812.4|81
1718026200000|2024-06-10 13:30:00|2819.1|2813.1|2813.4|2807.4|2821.6|2815.6|2813.4|2807.4|133
1718026500000|2024-06-10 13:35:00|2813.6|2807.6|2813.9|2807.9|2819.4|2813.4|2813.1|2807.1|88
1718026800000|2024-06-10 13:40:00|2814.1|2808.1|2816.9|2810.9|2820.1|2814.1|2814.1|2808.1|126
1718027100000|2024-06-10 13:45:00|2817.1|2811.1|2814.9|2808.9|2818.1|2812.1|2813.4|2807.4|104
1718027400000|2024-06-10 13:50:00|2815.1|2809.1|2812.6|2806.6|2818.6|2812.6|2812.6|2806.6|74
1718027700000|2024-06-10 13:55:00|2812.1|2806.1|2810.9|2804.9|2813.1|2807.1|2806.6|2800.6|125
1718028000000|2024-06-10 14:00:00|2811.1|2805.1|2807.6|2801.6|2814.6|2808.6|2805.1|2799.1|98
1718028300000|2024-06-10 14:05:00|2807.4|2801.4|2805.6|2799.6|2808.1|2802.1|2805.4|2799.4|77
1718028600000|2024-06-10 14:10:00|2805.9|2799.9|2804.9|2798.9|2808.6|2802.6|2803.9|2797.9|76
1718028900000|2024-06-10 14:15:00|2805.4|2799.4|2804.9|2798.9|2806.1|2800.1|2803.9|2797.9|77
1718029200000|2024-06-10 14:20:00|2805.1|2799.1|2805.1|2799.1|2807.9|2801.9|2803.6|2797.6|61
1718029500000|2024-06-10 14:25:00|2805.4|2799.4|2803.4|2797.4|2806.9|2800.9|2802.1|2796.1|68
1718029800000|2024-06-10 14:30:00|2803.6|2797.6|2803.4|2797.4|2804.4|2798.4|2801.9|2795.9|93
1718030100000|2024-06-10 14:35:00|2803.6|2797.6|2806.6|2800.6|2807.1|2801.1|2802.4|2796.4|87
1718030400000|2024-06-10 14:40:00|2806.9|2800.9|2810.6|2804.6|2814.4|2808.4|2806.6|2800.6|77
1718030700000|2024-06-10 14:45:00|2810.9|2804.9|2817.6|2811.6|2818.9|2812.9|2808.6|2802.6|97
1718031000000|2024-06-10 14:50:00|2817.4|2811.4|2819.6|2813.6|2822.1|2816.1|2816.6|2810.6|80
1718031300000|2024-06-10 14:55:00|2819.4|2813.4|2817.1|2811.1|2820.6|2814.6|2815.4|2809.4|83
1718031600000|2024-06-10 15:00:00|2818.4|2812.4|2822.4|2816.4|2824.1|2818.1|2818.4|2812.4|116
1718031900000|2024-06-10 15:05:00|2822.6|2816.6|2816.9|2810.9|2823.1|2817.1|2816.9|2810.9|81
1718032200000|2024-06-10 15:10:00|2817.1|2811.1|2824.1|2818.1|2824.1|2818.1|2816.4|2810.4|80
1718032500000|2024-06-10 15:15:00|2824.4|2818.4|2834.1|2828.1|2834.9|2828.9|2822.6|2816.6|114
1718032800000|2024-06-10 15:20:00|2834.4|2828.4|2836.4|2830.4|2839.4|2833.4|2833.6|2827.6|106
1718033100000|2024-06-10 15:25:00|2836.6|2830.6|2850.3|2844.3|2852.4|2846.4|2833.5|2827.5|166
1718033400000|2024-06-10 15:30:00|2850|2844|2853.9|2847.9|2854.3|2848.3|2848.8|2842.8|144
1718033700000|2024-06-10 15:35:00|2853.6|2847.6|2852.6|2846.6|2856.6|2850.6|2850.4|2844.4|202
1718034000000|2024-06-10 15:40:00|2852.4|2846.4|2858.1|2852.1|2859.6|2853.6|2851.9|2845.9|63
1718034300000|2024-06-10 15:45:00|2857.9|2851.9|2858.1|2852.1|2860.9|2854.9|2856.9|2850.9|76
1718034600000|2024-06-10 15:50:00|2858.4|2852.4|2858.1|2852.1|2860.6|2854.6|2857.9|2851.9|43
1718034900000|2024-06-10 15:55:00|2858.4|2852.4|2859.4|2853.4|2860.6|2854.6|2858.1|2852.1|46
1718035200000|2024-06-10 16:00:00|2859.6|2853.6|2860.9|2854.9|2861.1|2855.1|2858.6|2852.6|53
1718035500000|2024-06-10 16:05:00|2861.1|2855.1|2859.4|2853.4|2861.1|2855.1|2858.6|2852.6|17
1718035800000|2024-06-10 16:10:00|2859.6|2853.6|2858.1|2852.1|2860.4|2854.4|2858.1|2852.1|20
1718036100000|2024-06-10 16:15:00|2857.9|2851.9|2857.6|2851.6|2858.1|2852.1|2857.4|2851.4|29
1718036400000|2024-06-10 16:20:00|2857.4|2851.4|2855.4|2849.4|2857.4|2851.4|2854.1|2848.1|16
1718036700000|2024-06-10 16:25:00|2855.9|2849.9|2857.1|2851.1|2857.1|2851.1|2854.1|2848.1|31
1718037000000|2024-06-10 16:30:00|2856.9|2850.9|2855.6|2849.6|2856.9|2850.9|2855.6|2849.6|9
1718037300000|2024-06-10 16:35:00|2855.4|2849.4|2854.4|2848.4|2855.4|2849.4|2854.1|2848.1|15
1718037600000|2024-06-10 16:40:00|2854.9|2848.9|2855.6|2849.6|2855.9|2849.9|2854.4|2848.4|19
1718037900000|2024-06-10 16:45:00|2856.1|2850.1|2856.1|2850.1|2856.6|2850.6|2855.6|2849.6|15
1718038200000|2024-06-10 16:50:00|2856.6|2850.6|2854.1|2848.1|2856.9|2850.9|2853.6|2847.6|25
1718038500000|2024-06-10 16:55:00|2854|2848|2855.8|2849.8|2856.3|2850.3|2853.5|2847.5|36
1718038800000|2024-06-10 17:00:00|2855.3|2849.3|2855.5|2849.5|2856.3|2850.3|2855.3|2849.3|17
1718039100000|2024-06-10 17:05:00|2855.8|2849.8|2853.9|2847.9|2856.3|2850.3|2853.9|2847.9|12
1718039400000|2024-06-10 17:10:00|2854.1|2848.1|2854|2848|2854.5|2848.5|2853.4|2847.4|28
1718039700000|2024-06-10 17:15:00|2854.1|2848.1|2854.3|2848.3|2854.8|2848.8|2853.9|2847.9|31
1718040000000|2024-06-10 17:20:00|2853.8|2847.8|2853.4|2847.4|2854|2848|2852.6|2846.6|20
1718040300000|2024-06-10 17:25:00|2853.5|2847.5|2851|2845|2853.5|2847.5|2850.8|2844.8|18
1718040600000|2024-06-10 17:30:00|2850.9|2844.9|2851|2845|2851|2845|2850.9|2844.9|20
1718040900000|2024-06-10 17:35:00|2851.3|2845.3|2851|2845|2851.5|2845.5|2850.9|2844.9|31
1718041200000|2024-06-10 17:40:00|2851.3|2845.3|2851.5|2845.5|2851.8|2845.8|2851.1|2845.1|10
1718041500000|2024-06-10 17:45:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.5|2845.5|19
1718041800000|2024-06-10 17:50:00|2851.6|2845.6|2852|2846|2852.1|2846.1|2851.5|2845.5|10
1718042100000|2024-06-10 17:55:00|2858.3|2839.5|2859.8|2841|2859.8|2841|2858.3|2839.5|3
1718064000000|2024-06-11 00:00:00|2849.1|2843.1|2854.3|2848.3|2856|2850|2849.1|2843.1|29
1718064300000|2024-06-11 00:05:00|2853.6|2847.6|2852.3|2846.3|2853.9|2847.9|2852.3|2846.3|29
1718064600000|2024-06-11 00:10:00|2852|2846|2856|2850|2856.5|2850.5|2851.5|2845.5|31
1718064900000|2024-06-11 00:15:00|2856.3|2850.3|2856.5|2850.5|2857.5|2851.5|2855.5|2849.5|27
1718065200000|2024-06-11 00:20:00|2856.3|2850.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|15
1718065500000|2024-06-11 00:25:00|2856.5|2850.5|2855.8|2849.8|2856.8|2850.8|2855.8|2849.8|8
1718065800000|2024-06-11 00:30:00|2855.5|2849.5|2856|2850|2856.3|2850.3|2853.8|2847.8|25
1718066100000|2024-06-11 00:35:00|2856.3|2850.3|2855.5|2849.5|2856.8|2850.8|2854.8|2848.8|17
1718066400000|2024-06-11 00:40:00|2855.8|2849.8|2852.5|2846.5|2856.3|2850.3|2852.5|2846.5|31
1718066700000|2024-06-11 00:45:00|2852.8|2846.8|2854|2848|2857|2851|2852.5|2846.5|56
1718067000000|2024-06-11 00:50:00|2854.3|2848.3|2856.5|2850.5|2858.5|2852.5|2854|2848|54
1718067300000|2024-06-11 00:55:00|2856.8|2850.8|2848.5|2842.5|2857|2851|2847.8|2841.8|85
1718067600000|2024-06-11 01:00:00|2848.3|2842.3|2859.4|2853.4|2861|2855|2846.8|2840.8|423
1718067900000|2024-06-11 01:05:00|2859.6|2853.6|2850.5|2844.5|2863.9|2857.9|2850.5|2844.5|240
1718068200000|2024-06-11 01:10:00|2850.3|2844.3|2859.8|2853.8|2862|2856|2848.3|2842.3|209
1718068500000|2024-06-11 01:15:00|2859.5|2853.5|2860.5|2854.5|2863.8|2857.8|2859.3|2853.3|98
1718068800000|2024-06-11 01:20:00|2860.8|2854.8|2864|2858|2865.8|2859.8|2859.8|2853.8|111
1718069100000|2024-06-11 01:25:00|2863.8|2857.8|2861.3|2855.3|2864.8|2858.8|2857.8|2851.8|154
1718069400000|2024-06-11 01:30:00|2861|2855|2851.8|2845.8|2864.3|2858.3|2851|2845|211
1718069700000|2024-06-11 01:35:00|2851.5|2845.5|2858.3|2852.3|2859|2853|2851|2845|156
1718070000000|2024-06-11 01:40:00|2858|2852|2855|2849|2858.3|2852.3|2853.8|2847.8|123
1718070300000|2024-06-11 01:45:00|2854.8|2848.8|2855|2849|2855.3|2849.3|2851|2845|92
1718070600000|2024-06-11 01:50:00|2854.8|2848.8|2852|2846|2855.3|2849.3|2851.8|2845.8|50
1718070900000|2024-06-11 01:55:00|2851.8|2845.8|2854.8|2848.8|2855.3|2849.3|2850|2844|135
1718071200000|2024-06-11 02:00:00|2854.5|2848.5|2855.3|2849.3|2856.3|2850.3|2853|2847|144
1718071500000|2024-06-11 02:05:00|2855|2849|2846.8|2840.8|2855|2849|2846.8|2840.8|158
1718071800000|2024-06-11 02:10:00|2847|2841|2843.5|2837.5|2847|2841|2838.8|2832.8|228
1718072100000|2024-06-11 02:15:00|2843.3|2837.3|2831.3|2825.3|2843.3|2837.3|2830.3|2824.3|65
1718072400000|2024-06-11 02:20:00|2831.5|2825.5|2832.3|2826.3|2834.8|2828.8|2829.5|2823.5|78
1718072700000|2024-06-11 02:25:00|2832.5|2826.5|2833|2827|2835.3|2829.3|2831.5|2825.5|35
1718073000000|2024-06-11 02:30:00|2832.8|2826.8|2842.5|2836.5|2844.8|2838.8|2832.8|2826.8|240
1718073300000|2024-06-11 02:35:00|2842.8|2836.8|2846|2840|2846.5|2840.5|2841.8|2835.8|169
1718073600000|2024-06-11 02:40:00|2846.3|2840.3|2842.5|2836.5|2847.3|2841.3|2839.3|2833.3|155
1718073900000|2024-06-11 02:45:00|2842.3|2836.3|2843|2837|2844.5|2838.5|2841.3|2835.3|150
1718074200000|2024-06-11 02:50:00|2843.3|2837.3|2838.5|2832.5|2843.5|2837.5|2837.5|2831.5|122
1718074500000|2024-06-11 02:55:00|2838.8|2832.8|2843.8|2837.8|2843.8|2837.8|2838.5|2832.5|114
1718074800000|2024-06-11 03:00:00|2843.5|2837.5|2846.5|2840.5|2847|2841|2842.8|2836.8|95
1718075100000|2024-06-11 03:05:00|2846.8|2840.8|2846.8|2840.8|2849.3|2843.3|2845.8|2839.8|87
1718075400000|2024-06-11 03:10:00|2846.5|2840.5|2844|2838|2847.5|2841.5|2843.8|2837.8|95
1718075700000|2024-06-11 03:15:00|2843.8|2837.8|2849.5|2843.5|2849.5|2843.5|2842.8|2836.8|95
1718076000000|2024-06-11 03:20:00|2849.3|2843.3|2849.5|2843.5|2850.8|2844.8|2848.5|2842.5|75
1718076300000|2024-06-11 03:25:00|2849.3|2843.3|2847.3|2841.3|2850|2844|2846.5|2840.5|62
1718076600000|2024-06-11 03:30:00|2847|2841|2843.5|2837.5|2847|2841|2843.5|2837.5|29
1718076900000|2024-06-11 03:35:00|2843.8|2837.8|2842|2836|2844.5|2838.5|2841.8|2835.8|25
1718077200000|2024-06-11 03:40:00|2842.3|2836.3|2841.3|2835.3|2842.5|2836.5|2839.8|2833.8|60
1718077500000|2024-06-11 03:45:00|2841|2835|2842.8|2836.8|2843.8|2837.8|2840.3|2834.3|36
1718077800000|2024-06-11 03:50:00|2842.5|2836.5|2842.3|2836.3|2843|2837|2841.3|2835.3|36
1718078100000|2024-06-11 03:55:00|2842.5|2836.5|2841|2835|2842.8|2836.8|2841|2835|18
1718078400000|2024-06-11 04:00:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1718078700000|2024-06-11 04:05:00|2840.8|2834.8|2838.3|2832.3|2840.8|2834.8|2836|2830|22
1718079000000|2024-06-11 04:10:00|2838.5|2832.5|2838.5|2832.5|2839.3|2833.3|2837.8|2831.8|17
1718079300000|2024-06-11 04:15:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|9
1718079600000|2024-06-11 04:20:00|2839|2833|2840|2834|2840.8|2834.8|2839|2833|12
1718079900000|2024-06-11 04:25:00|2840.3|2834.3|2841.3|2835.3|2841.3|2835.3|2840.3|2834.3|7
1718080200000|2024-06-11 04:30:00|2841|2835|2840.5|2834.5|2841.3|2835.3|2840.5|2834.5|4
1718080500000|2024-06-11 04:35:00|2840.8|2834.8|2842.5|2836.5|2842.5|2836.5|2840.5|2834.5|6
1718080800000|2024-06-11 04:40:00|2842.3|2836.3|2842.3|2836.3|2842.8|2836.8|2841.8|2835.8|12
1718081100000|2024-06-11 04:45:00|2842.5|2836.5|2842.5|2836.5|2843|2837|2841.5|2835.5|14
1718081400000|2024-06-11 04:50:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1718081700000|2024-06-11 04:55:00|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1718082000000|2024-06-11 05:00:00|2842.5|2836.5|2844.8|2838.8|2845.3|2839.3|2840.3|2834.3|38
1718082300000|2024-06-11 05:05:00|2844.5|2838.5|2841|2835|2844.5|2838.5|2841|2835|16
1718082600000|2024-06-11 05:10:00|2841.3|2835.3|2840.3|2834.3|2841.8|2835.8|2840.3|2834.3|8
1718082900000|2024-06-11 05:15:00|2840|2834|2840.3|2834.3|2841.5|2835.5|2839.8|2833.8|14
1718083200000|2024-06-11 05:20:00|2840.5|2834.5|2841|2835|2841.5|2835.5|2840.5|2834.5|8
1718083500000|2024-06-11 05:25:00|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2839.3|2833.3|21
1718083800000|2024-06-11 05:30:00|2840.3|2834.3|2842.5|2836.5|2843.8|2837.8|2836.3|2830.3|140
1718084100000|2024-06-11 05:35:00|2841.5|2835.5|2844.8|2838.8|2846.5|2840.5|2841.5|2835.5|124
1718084400000|2024-06-11 05:40:00|2845|2839|2846.8|2840.8|2846.8|2840.8|2844.3|2838.3|104
1718084700000|2024-06-11 05:45:00|2847|2841|2842.5|2836.5|2848.5|2842.5|2842.5|2836.5|108
1718085000000|2024-06-11 05:50:00|2842.3|2836.3|2843.5|2837.5|2844|2838|2840|2834|93
1718085300000|2024-06-11 05:55:00|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2841.5|2835.5|56
1718085600000|2024-06-11 06:00:00|2843.5|2837.5|2844.5|2838.5|2845.3|2839.3|2843.3|2837.3|84
1718085900000|2024-06-11 06:05:00|2845|2839|2846.8|2840.8|2847.5|2841.5|2842.8|2836.8|61
1718086200000|2024-06-11 06:10:00|2847|2841|2847.5|2841.5|2847.8|2841.8|2846.5|2840.5|58
1718086500000|2024-06-11 06:15:00|2847.3|2841.3|2850.8|2844.8|2851.3|2845.3|2847.3|2841.3|69
1718086800000|2024-06-11 06:20:00|2850.5|2844.5|2852.3|2846.3|2852.8|2846.8|2850|2844|80
1718087100000|2024-06-11 06:25:00|2852.5|2846.5|2854.3|2848.3|2857.8|2851.8|2852.3|2846.3|125
1718087400000|2024-06-11 06:30:00|2854|2848|2850.8|2844.8|2854|2848|2849.8|2843.8|119
1718087700000|2024-06-11 06:35:00|2850.5|2844.5|2848.5|2842.5|2852.3|2846.3|2847.8|2841.8|104
1718088000000|2024-06-11 06:40:00|2848.3|2842.3|2841.3|2835.3|2848.5|2842.5|2839|2833|193
1718088300000|2024-06-11 06:45:00|2841|2835|2839.8|2833.8|2842.8|2836.8|2838.3|2832.3|149
1718088600000|2024-06-11 06:50:00|2839.3|2833.3|2845.8|2839.8|2845.8|2839.8|2839|2833|106
1718088900000|2024-06-11 06:55:00|2846|2840|2842.8|2836.8|2849.6|2843.6|2842.8|2836.8|126
1718089200000|2024-06-11 07:00:00|2842.5|2836.5|2821|2815|2843|2837|2820|2814|135
1718089500000|2024-06-11 07:05:00|2821.1|2815.1|2818.4|2812.4|2822.8|2816.8|2811.9|2805.9|157
1718089800000|2024-06-11 07:10:00|2818.1|2812.1|2813.1|2807.1|2820.1|2814.1|2812.1|2806.1|105
1718090100000|2024-06-11 07:15:00|2812.9|2806.9|2810.6|2804.6|2817.1|2811.1|2810.1|2804.1|91
1718090400000|2024-06-11 07:20:00|2810.4|2804.4|2812.6|2806.6|2813.9|2807.9|2809.9|2803.9|56
1718090700000|2024-06-11 07:25:00|2812.4|2806.4|2811.6|2805.6|2812.6|2806.6|2810.4|2804.4|50
1718091000000|2024-06-11 07:30:00|2811.1|2805.1|2809.9|2803.9|2811.9|2805.9|2807.1|2801.1|58
1718091300000|2024-06-11 07:35:00|2809.6|2803.6|2799.1|2793.1|2809.6|2803.6|2799.1|2793.1|62
1718091600000|2024-06-11 07:40:00|2798.9|2792.9|2792.4|2786.4|2799.4|2793.4|2788.3|2782.3|62
1718091900000|2024-06-11 07:45:00|2792.1|2786.1|2794.6|2788.6|2794.9|2788.9|2791.1|2785.1|49
1718092200000|2024-06-11 07:50:00|2794.4|2788.4|2797.4|2791.4|2798.1|2792.1|2792.4|2786.4|45
1718092500000|2024-06-11 07:55:00|2797.6|2791.6|2802.4|2796.4|2803.6|2797.6|2795.9|2789.9|68
1718092800000|2024-06-11 08:00:00|2802.6|2796.6|2792.9|2786.9|2802.6|2796.6|2791.9|2785.9|79
1718093100000|2024-06-11 08:05:00|2793.1|2787.1|2800.4|2794.4|2800.4|2794.4|2793.1|2787.1|66
1718093400000|2024-06-11 08:10:00|2800.6|2794.6|2800.4|2794.4|2801.6|2795.6|2796.9|2790.9|57
1718093700000|2024-06-11 08:15:00|2800.6|2794.6|2795.9|2789.9|2800.9|2794.9|2795.6|2789.6|56
1718094000000|2024-06-11 08:20:00|2796.1|2790.1|2784.6|2778.6|2796.6|2790.6|2779.6|2773.6|116
1718094300000|2024-06-11 08:25:00|2785.1|2779.1|2778.9|2772.9|2785.4|2779.4|2777.1|2771.1|97
1718094600000|2024-06-11 08:30:00|2779.4|2773.4|2784.6|2778.6|2786.1|2780.1|2779.4|2773.4|54
1718094900000|2024-06-11 08:35:00|2784.9|2778.9|2781.1|2775.1|2785.6|2779.6|2776.9|2770.9|40
1718095200000|2024-06-11 08:40:00|2780.9|2774.9|2782.6|2776.6|2785.6|2779.6|2780.9|2774.9|62
1718095500000|2024-06-11 08:45:00|2782.4|2776.4|2785.6|2779.6|2786.1|2780.1|2780.6|2774.6|66
1718095800000|2024-06-11 08:50:00|2785.4|2779.4|2789.6|2783.6|2789.9|2783.9|2784.6|2778.6|85
1718096100000|2024-06-11 08:55:00|2789.9|2783.9|2789|2783|2790.4|2784.4|2788.3|2782.3|65
1718096400000|2024-06-11 09:00:00|2789.3|2783.3|2791|2785|2791|2785|2789|2783|53
1718096700000|2024-06-11 09:05:00|2790.8|2784.8|2789|2783|2791.3|2785.3|2787.8|2781.8|80
1718097000000|2024-06-11 09:10:00|2788.8|2782.8|2789.3|2783.3|2789.8|2783.8|2787.3|2781.3|65
1718097300000|2024-06-11 09:15:00|2789.5|2783.5|2787|2781|2789.5|2783.5|2786.3|2780.3|64
1718097600000|2024-06-11 09:20:00|2787.3|2781.3|2788.8|2782.8|2788.8|2782.8|2786|2780|53
1718097900000|2024-06-11 09:25:00|2788.5|2782.5|2784.3|2778.3|2789|2783|2783.3|2777.3|57
1718098200000|2024-06-11 09:30:00|2783.8|2777.8|2785.8|2779.8|2786.3|2780.3|2782.9|2776.9|48
1718098500000|2024-06-11 09:35:00|2785.5|2779.5|2785|2779|2787|2781|2783.8|2777.8|56
1718098800000|2024-06-11 09:40:00|2785.3|2779.3|2785.5|2779.5|2787.3|2781.3|2784.8|2778.8|44
1718099100000|2024-06-11 09:45:00|2785.8|2779.8|2786.3|2780.3|2786.5|2780.5|2784.3|2778.3|34
1718099400000|2024-06-11 09:50:00|2786|2780|2783.5|2777.5|2786.5|2780.5|2779.5|2773.5|61
1718099700000|2024-06-11 09:55:00|2783.8|2777.8|2784.5|2778.5|2784.8|2778.8|2783.6|2777.6|39
1718100000000|2024-06-11 10:00:00|2784.8|2778.8|2785.6|2779.6|2785.6|2779.6|2781.8|2775.8|59
1718100300000|2024-06-11 10:05:00|2785.3|2779.3|2786.8|2780.8|2788.3|2782.3|2783.5|2777.5|60
1718100600000|2024-06-11 10:10:00|2787.3|2781.3|2787.8|2781.8|2789.8|2783.8|2786.5|2780.5|43
1718100900000|2024-06-11 10:15:00|2788|2782|2787.3|2781.3|2788.5|2782.5|2785.9|2779.9|43
1718101200000|2024-06-11 10:20:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2786|2780|33
1718101500000|2024-06-11 10:25:00|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2786|2780|24
1718101800000|2024-06-11 10:30:00|2786.8|2780.8|2788.8|2782.8|2788.8|2782.8|2785.5|2779.5|31
1718102100000|2024-06-11 10:35:00|2789|2783|2789.3|2783.3|2789.8|2783.8|2787.4|2781.4|36
1718102400000|2024-06-11 10:40:00|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2786.8|2780.8|52
1718102700000|2024-06-11 10:45:00|2788.3|2782.3|2790.5|2784.5|2791.3|2785.3|2787.8|2781.8|26
1718103000000|2024-06-11 10:50:00|2790.8|2784.8|2793.3|2787.3|2793.3|2787.3|2790|2784|37
1718103300000|2024-06-11 10:55:00|2793|2787|2790.8|2784.8|2793|2787|2787.9|2781.9|44
1718103600000|2024-06-11 11:00:00|2791|2785|2790.3|2784.3|2791.3|2785.3|2789|2783|53
1718103900000|2024-06-11 11:05:00|2790|2784|2789|2783|2790.3|2784.3|2788|2782|42
1718104200000|2024-06-11 11:10:00|2788.8|2782.8|2785.3|2779.3|2789.3|2783.3|2784.8|2778.8|65
1718104500000|2024-06-11 11:15:00|2785.8|2779.8|2786.8|2780.8|2787.5|2781.5|2785.8|2779.8|36
1718104800000|2024-06-11 11:20:00|2787|2781|2785.8|2779.8|2788.6|2782.6|2785.3|2779.3|31
1718105100000|2024-06-11 11:25:00|2785.3|2779.3|2788|2782|2789.4|2783.4|2784.6|2778.6|47
1718105400000|2024-06-11 11:30:00|2788.3|2782.3|2787.5|2781.5|2788.8|2782.8|2786|2780|72
1718105700000|2024-06-11 11:35:00|2787.3|2781.3|2784.5|2778.5|2788.3|2782.3|2784.5|2778.5|58
1718106000000|2024-06-11 11:40:00|2784.3|2778.3|2783.9|2777.9|2785.5|2779.5|2783.5|2777.5|54
1718106300000|2024-06-11 11:45:00|2784.3|2778.3|2783.5|2777.5|2784.8|2778.8|2782.5|2776.5|49
1718106600000|2024-06-11 11:50:00|2783.3|2777.3|2776.5|2770.5|2785.5|2779.5|2775.5|2769.5|131
1718106900000|2024-06-11 11:55:00|2776.3|2770.3|2783.5|2777.5|2783.5|2777.5|2775|2769|98
1718107200000|2024-06-11 12:00:00|2783.6|2777.6|2783.5|2777.5|2785|2779|2781.8|2775.8|83
1718107500000|2024-06-11 12:05:00|2783.8|2777.8|2790|2784|2790.3|2784.3|2783.8|2777.8|109
1718107800000|2024-06-11 12:10:00|2789.8|2783.8|2792.8|2786.8|2792.8|2786.8|2788.8|2782.8|101
1718108100000|2024-06-11 12:15:00|2792.4|2786.4|2788.3|2782.3|2792.4|2786.4|2787.5|2781.5|113
1718108400000|2024-06-11 12:20:00|2788.5|2782.5|2790|2784|2791.8|2785.8|2788.3|2782.3|93
1718108700000|2024-06-11 12:25:00|2789.8|2783.8|2791.5|2785.5|2794.6|2788.6|2788.8|2782.8|111
1718109000000|2024-06-11 12:30:00|2791.8|2785.8|2792.3|2786.3|2795.3|2789.3|2791.3|2785.3|90
1718109300000|2024-06-11 12:35:00|2792.5|2786.5|2793.3|2787.3|2795|2789|2788.3|2782.3|115
1718109600000|2024-06-11 12:40:00|2793|2787|2795.8|2789.8|2796.3|2790.3|2792.6|2786.6|73
1718109900000|2024-06-11 12:45:00|2795.6|2789.6|2793.3|2787.3|2795.6|2789.6|2791.8|2785.8|75
1718110200000|2024-06-11 12:50:00|2793|2787|2794.3|2788.3|2796.3|2790.3|2792.5|2786.5|96
1718110500000|2024-06-11 12:55:00|2794.8|2788.8|2796.8|2790.8|2802|2796|2794.5|2788.5|125
1718110800000|2024-06-11 13:00:00|2796.5|2790.5|2805.8|2799.8|2811.1|2805.1|2796|2790|375
1718111100000|2024-06-11 13:05:00|2805.5|2799.5|2809.9|2803.9|2814.3|2808.3|2805.5|2799.5|275
1718111400000|2024-06-11 13:10:00|2810.3|2804.3|2801.5|2795.5|2811.3|2805.3|2801.3|2795.3|212
1718111700000|2024-06-11 13:15:00|2801.3|2795.3|2805.5|2799.5|2806.8|2800.8|2799.8|2793.8|248
1718112000000|2024-06-11 13:20:00|2805.4|2799.4|2803.5|2797.5|2811|2805|2803.5|2797.5|163
1718112300000|2024-06-11 13:25:00|2804.1|2798.1|2807|2801|2808.3|2802.3|2804|2798|133
1718112600000|2024-06-11 13:30:00|2806.8|2800.8|2797|2791|2806.8|2800.8|2793|2787|241
1718112900000|2024-06-11 13:35:00|2797.3|2791.3|2792.3|2786.3|2798.3|2792.3|2791.3|2785.3|202
1718113200000|2024-06-11 13:40:00|2792|2786|2796.6|2790.6|2797.8|2791.8|2791.5|2785.5|144
1718113500000|2024-06-11 13:45:00|2796.5|2790.5|2793.5|2787.5|2796.5|2790.5|2790.5|2784.5|134
1718113800000|2024-06-11 13:50:00|2793.3|2787.3|2802.9|2796.9|2803.5|2797.5|2792.3|2786.3|163
1718114100000|2024-06-11 13:55:00|2803.3|2797.3|2805.5|2799.5|2807.8|2801.8|2802.4|2796.4|181
1718114400000|2024-06-11 14:00:00|2805.1|2799.1|2802|2796|2809.6|2803.6|2801.5|2795.5|142
1718114700000|2024-06-11 14:05:00|2802.3|2796.3|2803.3|2797.3|2804.8|2798.8|2799.3|2793.3|118
1718115000000|2024-06-11 14:10:00|2803|2797|2801.9|2795.9|2803.3|2797.3|2797.3|2791.3|127
1718115300000|2024-06-11 14:15:00|2801.8|2795.8|2794.3|2788.3|2801.8|2795.8|2794|2788|162
1718115600000|2024-06-11 14:20:00|2794|2788|2794.3|2788.3|2795.4|2789.4|2790.8|2784.8|107
1718115900000|2024-06-11 14:25:00|2794.5|2788.5|2796.8|2790.8|2797.8|2791.8|2790.6|2784.6|230
1718116200000|2024-06-11 14:30:00|2797|2791|2799.3|2793.3|2800.6|2794.6|2796.8|2790.8|68
1718116500000|2024-06-11 14:35:00|2799.5|2793.5|2802.3|2796.3|2803.5|2797.5|2798|2792|108
1718116800000|2024-06-11 14:40:00|2802|2796|2800.8|2794.8|2802.5|2796.5|2799.8|2793.8|105
1718117100000|2024-06-11 14:45:00|2801|2795|2796|2790|2801.3|2795.3|2795.8|2789.8|105
1718117400000|2024-06-11 14:50:00|2796.8|2790.8|2798.8|2792.8|2799.5|2793.5|2793.8|2787.8|96
1718117700000|2024-06-11 14:55:00|2799|2793|2793.5|2787.5|2799|2793|2792.5|2786.5|90
1718118000000|2024-06-11 15:00:00|2793.3|2787.3|2792.8|2786.8|2796.1|2790.1|2790|2784|131
1718118300000|2024-06-11 15:05:00|2792.5|2786.5|2787.3|2781.3|2792.5|2786.5|2786.3|2780.3|97
1718118600000|2024-06-11 15:10:00|2787|2781|2782.3|2776.3|2787.8|2781.8|2781.6|2775.6|143
1718118900000|2024-06-11 15:15:00|2782.5|2776.5|2780.6|2774.6|2783.1|2777.1|2779.5|2773.5|106
1718119200000|2024-06-11 15:20:00|2780.8|2774.8|2774.3|2768.3|2786.5|2780.5|2774.3|2768.3|155
1718119500000|2024-06-11 15:25:00|2774.6|2768.6|2770.8|2764.8|2777.5|2771.5|2770.8|2764.8|126
1718119800000|2024-06-11 15:30:00|2770.5|2764.5|2775|2769|2776.3|2770.3|2770.3|2764.3|177
1718120100000|2024-06-11 15:35:00|2775.3|2769.3|2772.5|2766.5|2778.8|2772.8|2770.3|2764.3|188
1718120400000|2024-06-11 15:40:00|2772.8|2766.8|2779|2773|2780.3|2774.3|2772|2766|97
1718120700000|2024-06-11 15:45:00|2778.8|2772.8|2773|2767|2779|2773|2772.5|2766.5|129
1718121000000|2024-06-11 15:50:00|2772.8|2766.8|2774.3|2768.3|2775.3|2769.3|2772.5|2766.5|69
1718121300000|2024-06-11 15:55:00|2774|2768|2772.8|2766.8|2774.5|2768.5|2771.5|2765.5|86
1718121600000|2024-06-11 16:00:00|2773|2767|2773.8|2767.8|2774.6|2768.6|2773|2767|48
1718121900000|2024-06-11 16:05:00|2773.5|2767.5|2774.8|2768.8|2775.5|2769.5|2773.3|2767.3|65
1718122200000|2024-06-11 16:10:00|2775|2769|2776.5|2770.5|2777|2771|2775|2769|31
1718122500000|2024-06-11 16:15:00|2776|2770|2775.8|2769.8|2777.5|2771.5|2775.3|2769.3|28
1718122800000|2024-06-11 16:20:00|2775.9|2769.9|2776.3|2770.3|2776.8|2770.8|2775.4|2769.4|36
1718123100000|2024-06-11 16:25:00|2775.9|2769.9|2777.3|2771.3|2777.3|2771.3|2775.4|2769.4|27
1718123400000|2024-06-11 16:30:00|2777.5|2771.5|2778.5|2772.5|2779.3|2773.3|2777|2771|43
1718123700000|2024-06-11 16:35:00|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778|2772|44
1718124000000|2024-06-11 16:40:00|2779.5|2773.5|2781.5|2775.5|2783.5|2777.5|2779.5|2773.5|35
1718124300000|2024-06-11 16:45:00|2781.8|2775.8|2788.4|2782.4|2788.4|2782.4|2781.8|2775.8|33
1718124600000|2024-06-11 16:50:00|2788.5|2782.5|2787.8|2781.8|2789.3|2783.3|2787|2781|29
1718124900000|2024-06-11 16:55:00|2788|2782|2787.5|2781.5|2790.4|2784.4|2786.9|2780.9|67
1718125200000|2024-06-11 17:00:00|2787.6|2781.6|2790.8|2784.8|2791.4|2785.4|2787.6|2781.6|32
1718125500000|2024-06-11 17:05:00|2790.5|2784.5|2790.6|2784.6|2790.8|2784.8|2790.3|2784.3|9
1718125800000|2024-06-11 17:10:00|2790.3|2784.3|2791.4|2785.4|2791.4|2785.4|2790.3|2784.3|4
1718126100000|2024-06-11 17:15:00|2791.3|2785.3|2789.8|2783.8|2791.3|2785.3|2789.8|2783.8|7
1718126400000|2024-06-11 17:20:00|2789.6|2783.6|2789.6|2783.6|2789.8|2783.8|2789.5|2783.5|4
1718126700000|2024-06-11 17:25:00|2789.9|2783.9|2789.4|2783.4|2789.9|2783.9|2789.4|2783.4|8
1718127000000|2024-06-11 17:30:00|2788.6|2782.6|2787.4|2781.4|2788.6|2782.6|2786.5|2780.5|9
1718127300000|2024-06-11 17:35:00|2787.6|2781.6|2789.3|2783.3|2789.3|2783.3|2786.6|2780.6|11
1718127600000|2024-06-11 17:40:00|2789.1|2783.1|2790.4|2784.4|2790.4|2784.4|2789.1|2783.1|6
1718127900000|2024-06-11 17:45:00|2789.8|2783.8|2789|2783|2789.8|2783.8|2788.4|2782.4|10
1718128200000|2024-06-11 17:50:00|2788.9|2782.9|2789.8|2783.8|2789.8|2783.8|2788.9|2782.9|3
1718128500000|2024-06-11 17:55:00|2789.6|2783.6|2797.5|2778.8|2798.3|2783.6|2789.6|2777.3|8
1718150400000|2024-06-12 00:00:00|2790.9|2784.9|2792.4|2786.4|2793.6|2787.6|2789.6|2783.6|24
1718150700000|2024-06-12 00:05:00|2792.1|2786.1|2790.6|2784.6|2792.6|2786.6|2790.1|2784.1|33
1718151000000|2024-06-12 00:10:00|2790.4|2784.4|2790.4|2784.4|2791.1|2785.1|2788.4|2782.4|37
1718151300000|2024-06-12 00:15:00|2790.6|2784.6|2789.1|2783.1|2790.6|2784.6|2788.4|2782.4|25
1718151600000|2024-06-12 00:20:00|2789.4|2783.4|2787.9|2781.9|2789.6|2783.6|2787.9|2781.9|18
1718151900000|2024-06-12 00:25:00|2787.6|2781.6|2786.4|2780.4|2787.6|2781.6|2784.9|2778.9|30
1718152200000|2024-06-12 00:30:00|2786.1|2780.1|2786.6|2780.6|2786.9|2780.9|2785.9|2779.9|14
1718152500000|2024-06-12 00:35:00|2786.9|2780.9|2787.1|2781.1|2787.6|2781.6|2786.6|2780.6|16
1718152800000|2024-06-12 00:40:00|2786.6|2780.6|2786.6|2780.6|2787.6|2781.6|2786.1|2780.1|19
1718153100000|2024-06-12 00:45:00|2786.9|2780.9|2787.6|2781.6|2788.1|2782.1|2786.6|2780.6|24
1718153400000|2024-06-12 00:50:00|2787.9|2781.9|2788.6|2782.6|2789.9|2783.9|2787.9|2781.9|15
1718153700000|2024-06-12 00:55:00|2788.9|2782.9|2786.8|2780.8|2789.6|2783.6|2786.8|2780.8|60
1718154000000|2024-06-12 01:00:00|2786.5|2780.5|2787.1|2781.1|2789.1|2783.1|2784.3|2778.3|164
1718154300000|2024-06-12 01:05:00|2787.4|2781.4|2797.1|2791.1|2799.4|2793.4|2786.4|2780.4|176
1718154600000|2024-06-12 01:10:00|2797.6|2791.6|2797.6|2791.6|2799.4|2793.4|2796.4|2790.4|144
1718154900000|2024-06-12 01:15:00|2797.4|2791.4|2796.6|2790.6|2800.4|2794.4|2796.4|2790.4|119
1718155200000|2024-06-12 01:20:00|2796.4|2790.4|2798.1|2792.1|2798.1|2792.1|2795.6|2789.6|105
1718155500000|2024-06-12 01:25:00|2798.4|2792.4|2795.9|2789.9|2799.6|2793.6|2795.9|2789.9|86
1718155800000|2024-06-12 01:30:00|2796.1|2790.1|2799.9|2793.9|2800.6|2794.6|2795.6|2789.6|138
1718156100000|2024-06-12 01:35:00|2799.6|2793.6|2799.1|2793.1|2800.6|2794.6|2797.9|2791.9|65
1718156400000|2024-06-12 01:40:00|2799.4|2793.4|2800.9|2794.9|2801.9|2795.9|2798.9|2792.9|65
1718156700000|2024-06-12 01:45:00|2801.1|2795.1|2797.6|2791.6|2801.1|2795.1|2797.1|2791.1|60
1718157000000|2024-06-12 01:50:00|2797.9|2791.9|2802.4|2796.4|2804.1|2798.1|2797.4|2791.4|85
1718157300000|2024-06-12 01:55:00|2802.6|2796.6|2801.1|2795.1|2807.1|2801.1|2800.9|2794.9|68
1718157600000|2024-06-12 02:00:00|2800.9|2794.9|2799.9|2793.9|2801.9|2795.9|2798.4|2792.4|144
1718157900000|2024-06-12 02:05:00|2800.1|2794.1|2797.9|2791.9|2800.4|2794.4|2796.4|2790.4|77
1718158200000|2024-06-12 02:10:00|2798.4|2792.4|2803.9|2797.9|2803.9|2797.9|2797.9|2791.9|56
1718158500000|2024-06-12 02:15:00|2804.1|2798.1|2799.9|2793.9|2804.6|2798.6|2799.9|2793.9|28
1718158800000|2024-06-12 02:20:00|2799.6|2793.6|2798.9|2792.9|2800.9|2794.9|2798.9|2792.9|26
1718159100000|2024-06-12 02:25:00|2798.6|2792.6|2799.6|2793.6|2800.1|2794.1|2798.4|2792.4|26
1718159400000|2024-06-12 02:30:00|2799.9|2793.9|2803.4|2797.4|2805.4|2799.4|2799.9|2793.9|74
1718159700000|2024-06-12 02:35:00|2803.1|2797.1|2804.6|2798.6|2806.4|2800.4|2800.1|2794.1|108
1718160000000|2024-06-12 02:40:00|2804.4|2798.4|2802.4|2796.4|2805.4|2799.4|2802.1|2796.1|57
1718160300000|2024-06-12 02:45:00|2802.1|2796.1|2803.4|2797.4|2803.9|2797.9|2801.9|2795.9|75
1718160600000|2024-06-12 02:50:00|2803.1|2797.1|2805.1|2799.1|2806.6|2800.6|2802.9|2796.9|107
1718160900000|2024-06-12 02:55:00|2804.9|2798.9|2803.9|2797.9|2805.1|2799.1|2802.6|2796.6|62
1718161200000|2024-06-12 03:00:00|2804.1|2798.1|2806.9|2800.9|2807.4|2801.4|2803.4|2797.4|58
1718161500000|2024-06-12 03:05:00|2807.1|2801.1|2808.1|2802.1|2809.6|2803.6|2806.9|2800.9|69
1718161800000|2024-06-12 03:10:00|2808.4|2802.4|2807.9|2801.9|2809.6|2803.6|2807.4|2801.4|103
1718162100000|2024-06-12 03:15:00|2807.6|2801.6|2810.6|2804.6|2810.6|2804.6|2805.9|2799.9|101
1718162400000|2024-06-12 03:20:00|2810.1|2804.1|2808.9|2802.9|2811.4|2805.4|2808.9|2802.9|54
1718162700000|2024-06-12 03:25:00|2809.4|2803.4|2808.3|2802.3|2810.6|2804.6|2807.8|2801.8|36
1718163000000|2024-06-12 03:30:00|2808|2802|2810.4|2804.4|2810.4|2804.4|2807.6|2801.6|28
1718163300000|2024-06-12 03:35:00|2810.1|2804.1|2811.1|2805.1|2811.4|2805.4|2809.9|2803.9|12
1718163600000|2024-06-12 03:40:00|2811.4|2805.4|2810.6|2804.6|2811.4|2805.4|2810.1|2804.1|9
1718163900000|2024-06-12 03:45:00|2810.4|2804.4|2810.9|2804.9|2810.9|2804.9|2810.4|2804.4|3
1718164200000|2024-06-12 03:50:00|2810.6|2804.6|2809.9|2803.9|2810.6|2804.6|2809.6|2803.6|10
1718164500000|2024-06-12 03:55:00|2809.6|2803.6|2809.4|2803.4|2810.1|2804.1|2809.4|2803.4|8
1718164800000|2024-06-12 04:00:00|2809.1|2803.1|2809.1|2803.1|2809.4|2803.4|2808.4|2802.4|17
1718165100000|2024-06-12 04:05:00|2808.9|2802.9|2809.4|2803.4|2809.9|2803.9|2808.6|2802.6|21
1718165400000|2024-06-12 04:10:00|2809.1|2803.1|2809.9|2803.9|2810.1|2804.1|2809.1|2803.1|8
1718165700000|2024-06-12 04:15:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2809.1|2803.1|15
1718166000000|2024-06-12 04:20:00|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.9|2803.9|10
1718166300000|2024-06-12 04:25:00|2809.9|2803.9|2810.1|2804.1|2810.4|2804.4|2809.9|2803.9|11
1718166600000|2024-06-12 04:30:00|2809.9|2803.9|2809.1|2803.1|2809.9|2803.9|2809.1|2803.1|5
1718166900000|2024-06-12 04:35:00|2809.4|2803.4|2808.4|2802.4|2809.6|2803.6|2808.4|2802.4|15
1718167200000|2024-06-12 04:40:00|2808.9|2802.9|2808.4|2802.4|2809.4|2803.4|2808.4|2802.4|9
1718167500000|2024-06-12 04:45:00|2808.6|2802.6|2807.9|2801.9|2809.4|2803.4|2807.1|2801.1|16
1718167800000|2024-06-12 04:50:00|2807.6|2801.6|2807.4|2801.4|2808.4|2802.4|2807.1|2801.1|23
1718168100000|2024-06-12 04:55:00|2807.6|2801.6|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|5
1718168400000|2024-06-12 05:00:00|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2804.4|2798.4|23
1718168700000|2024-06-12 05:05:00|2806.4|2800.4|2804.9|2798.9|2806.9|2800.9|2804.9|2798.9|18
1718169000000|2024-06-12 05:10:00|2805.1|2799.1|2805.9|2799.9|2805.9|2799.9|2805.1|2799.1|15
1718169300000|2024-06-12 05:15:00|2805.6|2799.6|2806.4|2800.4|2806.9|2800.9|2804.6|2798.6|14
1718169600000|2024-06-12 05:20:00|2806.1|2800.1|2807.4|2801.4|2807.4|2801.4|2805.6|2799.6|21
1718169900000|2024-06-12 05:25:00|2807.1|2801.1|2809.8|2803.8|2810|2804|2806.6|2800.6|34
1718170200000|2024-06-12 05:30:00|2809.5|2803.5|2808.9|2802.9|2811.5|2805.5|2808.4|2802.4|89
1718170500000|2024-06-12 05:35:00|2808.6|2802.6|2810.9|2804.9|2812.1|2806.1|2808.6|2802.6|61
1718170800000|2024-06-12 05:40:00|2810.6|2804.6|2814.1|2808.1|2814.6|2808.6|2810.6|2804.6|167
1718171100000|2024-06-12 05:45:00|2814.4|2808.4|2818.4|2812.4|2819.4|2813.4|2811.4|2805.4|120
1718171400000|2024-06-12 05:50:00|2818.6|2812.6|2820.4|2814.4|2821.6|2815.6|2816.4|2810.4|133
1718171700000|2024-06-12 05:55:00|2820.6|2814.6|2823.6|2817.6|2824.4|2818.4|2819.6|2813.6|132
1718172000000|2024-06-12 06:00:00|2823.9|2817.9|2823.9|2817.9|2827.1|2821.1|2820.4|2814.4|148
1718172300000|2024-06-12 06:05:00|2824.1|2818.1|2821.4|2815.4|2824.9|2818.9|2820.9|2814.9|110
1718172600000|2024-06-12 06:10:00|2821.6|2815.6|2819.6|2813.6|2822.1|2816.1|2819.6|2813.6|49
1718172900000|2024-06-12 06:15:00|2819.4|2813.4|2820.1|2814.1|2821.4|2815.4|2819.4|2813.4|53
1718173200000|2024-06-12 06:20:00|2820.4|2814.4|2819.1|2813.1|2821.6|2815.6|2818.6|2812.6|43
1718173500000|2024-06-12 06:25:00|2818.9|2812.9|2812.6|2806.6|2818.9|2812.9|2811.6|2805.6|89
1718173800000|2024-06-12 06:30:00|2812.9|2806.9|2815.6|2809.6|2816.6|2810.6|2812.9|2806.9|77
1718174100000|2024-06-12 06:35:00|2815.9|2809.9|2816.1|2810.1|2816.9|2810.9|2815.4|2809.4|50
1718174400000|2024-06-12 06:40:00|2816.4|2810.4|2818.4|2812.4|2818.6|2812.6|2815.9|2809.9|59
1718174700000|2024-06-12 06:45:00|2818.6|2812.6|2820.1|2814.1|2820.4|2814.4|2816.6|2810.6|51
1718175000000|2024-06-12 06:50:00|2820.4|2814.4|2814.1|2808.1|2820.6|2814.6|2814.1|2808.1|80
1718175300000|2024-06-12 06:55:00|2813.9|2807.9|2809.5|2803.5|2814.3|2808.3|2809|2803|114
1718175600000|2024-06-12 07:00:00|2809.3|2803.3|2801.3|2795.3|2809.5|2803.5|2799.8|2793.8|110
1718175900000|2024-06-12 07:05:00|2801.5|2795.5|2799|2793|2801.8|2795.8|2796.5|2790.5|66
1718176200000|2024-06-12 07:10:00|2799.3|2793.3|2800|2794|2800|2794|2796.9|2790.9|63
1718176500000|2024-06-12 07:15:00|2799.8|2793.8|2798|2792|2800.5|2794.5|2796.3|2790.3|59
1718176800000|2024-06-12 07:20:00|2798.3|2792.3|2800|2794|2800.8|2794.8|2798|2792|47
1718177100000|2024-06-12 07:25:00|2799.8|2793.8|2797.5|2791.5|2799.8|2793.8|2797|2791|54
1718177400000|2024-06-12 07:30:00|2797.3|2791.3|2800|2794|2801.3|2795.3|2797|2791|55
1718177700000|2024-06-12 07:35:00|2800.3|2794.3|2798.8|2792.8|2802.5|2796.5|2798.5|2792.5|41
1718178000000|2024-06-12 07:40:00|2798.5|2792.5|2806.8|2800.8|2807|2801|2798.5|2792.5|42
1718178300000|2024-06-12 07:45:00|2806.5|2800.5|2809.5|2803.5|2810.5|2804.5|2806.5|2800.5|45
1718178600000|2024-06-12 07:50:00|2809.3|2803.3|2808.5|2802.5|2809.5|2803.5|2808.5|2802.5|26
1718178900000|2024-06-12 07:55:00|2808.8|2802.8|2809.3|2803.3|2809.3|2803.3|2806.3|2800.3|44
1718179200000|2024-06-12 08:00:00|2809|2803|2807.3|2801.3|2810.8|2804.8|2806.3|2800.3|64
1718179500000|2024-06-12 08:05:00|2807|2801|2811.5|2805.5|2811.5|2805.5|2805.8|2799.8|59
1718179800000|2024-06-12 08:10:00|2811.8|2805.8|2810|2804|2813.9|2807.9|2810|2804|31
1718180100000|2024-06-12 08:15:00|2810.3|2804.3|2815.4|2809.4|2815.4|2809.4|2810.3|2804.3|51
1718180400000|2024-06-12 08:20:00|2815.1|2809.1|2813.9|2807.9|2815.3|2809.3|2812.3|2806.3|43
1718180700000|2024-06-12 08:25:00|2813.8|2807.8|2813.5|2807.5|2815.1|2809.1|2813.5|2807.5|30
1718181000000|2024-06-12 08:30:00|2813.8|2807.8|2813.5|2807.5|2815.3|2809.3|2813.5|2807.5|24
1718181300000|2024-06-12 08:35:00|2813.8|2807.8|2814.4|2808.4|2815.3|2809.3|2810.8|2804.8|54
1718181600000|2024-06-12 08:40:00|2814.3|2808.3|2814.5|2808.5|2816|2810|2814.3|2808.3|49
1718181900000|2024-06-12 08:45:00|2814.3|2808.3|2816.5|2810.5|2816.5|2810.5|2810.5|2804.5|56
1718182200000|2024-06-12 08:50:00|2816.3|2810.3|2815.3|2809.3|2818.8|2812.8|2814.5|2808.5|63
1718182500000|2024-06-12 08:55:00|2815.8|2809.8|2812|2806|2816.1|2810.1|2811.8|2805.8|40
1718182800000|2024-06-12 09:00:00|2811.8|2805.8|2813|2807|2813.5|2807.5|2810.8|2804.8|36
1718183100000|2024-06-12 09:05:00|2812.8|2806.8|2809.5|2803.5|2812.8|2806.8|2809.5|2803.5|35
1718183400000|2024-06-12 09:10:00|2809.8|2803.8|2811|2805|2812.4|2806.4|2809|2803|51
1718183700000|2024-06-12 09:15:00|2810.8|2804.8|2811.8|2805.8|2812.5|2806.5|2810.3|2804.3|30
1718184000000|2024-06-12 09:20:00|2811.5|2805.5|2812.1|2806.1|2812.5|2806.5|2811.3|2805.3|20
1718184300000|2024-06-12 09:25:00|2811.9|2805.9|2813.6|2807.6|2813.9|2807.9|2809.9|2803.9|51
1718184600000|2024-06-12 09:30:00|2813.4|2807.4|2812.6|2806.6|2815.1|2809.1|2812.6|2806.6|29
1718184900000|2024-06-12 09:35:00|2812.4|2806.4|2813.1|2807.1|2813.4|2807.4|2810.9|2804.9|34
1718185200000|2024-06-12 09:40:00|2812.9|2806.9|2812.1|2806.1|2813.6|2807.6|2812.1|2806.1|27
1718185500000|2024-06-12 09:45:00|2811.9|2805.9|2812.6|2806.6|2812.9|2806.9|2811.6|2805.6|24
1718185800000|2024-06-12 09:50:00|2812.9|2806.9|2810.6|2804.6|2813.1|2807.1|2809.6|2803.6|24
1718186100000|2024-06-12 09:55:00|2810.4|2804.4|2815.9|2809.9|2816.1|2810.1|2809.4|2803.4|34
1718186400000|2024-06-12 10:00:00|2815.4|2809.4|2811.6|2805.6|2815.4|2809.4|2809.1|2803.1|54
1718186700000|2024-06-12 10:05:00|2811.4|2805.4|2809.6|2803.6|2812.4|2806.4|2808.6|2802.6|36
1718187000000|2024-06-12 10:10:00|2809.4|2803.4|2808.6|2802.6|2811.1|2805.1|2807.6|2801.6|55
1718187300000|2024-06-12 10:15:00|2808.4|2802.4|2803.9|2797.9|2808.4|2802.4|2803.9|2797.9|35
1718187600000|2024-06-12 10:20:00|2804.1|2798.1|2806.1|2800.1|2806.1|2800.1|2803.9|2797.9|39
1718187900000|2024-06-12 10:25:00|2805.9|2799.9|2807.9|2801.9|2807.9|2801.9|2805.6|2799.6|27
1718188200000|2024-06-12 10:30:00|2807.6|2801.6|2809.6|2803.6|2810.1|2804.1|2807.4|2801.4|24
1718188500000|2024-06-12 10:35:00|2809.4|2803.4|2806.6|2800.6|2809.4|2803.4|2805.1|2799.1|38
1718188800000|2024-06-12 10:40:00|2806.4|2800.4|2809.1|2803.1|2809.1|2803.1|2806.4|2800.4|23
1718189100000|2024-06-12 10:45:00|2809.6|2803.6|2812.6|2806.6|2812.9|2806.9|2808.9|2802.9|27
1718189400000|2024-06-12 10:50:00|2812.9|2806.9|2812.9|2806.9|2813.1|2807.1|2811.9|2805.9|18
1718189700000|2024-06-12 10:55:00|2813.1|2807.1|2815.1|2809.1|2815.4|2809.4|2812.4|2806.4|32
1718190000000|2024-06-12 11:00:00|2815.4|2809.4|2815.4|2809.4|2816.1|2810.1|2813.6|2807.6|41
1718190300000|2024-06-12 11:05:00|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2813.4|2807.4|29
1718190600000|2024-06-12 11:10:00|2814.4|2808.4|2813.6|2807.6|2815.6|2809.6|2813.6|2807.6|53
1718190900000|2024-06-12 11:15:00|2813.4|2807.4|2814.6|2808.6|2815.9|2809.9|2813.4|2807.4|29
1718191200000|2024-06-12 11:20:00|2815.1|2809.1|2819.4|2813.4|2819.6|2813.6|2814.6|2808.6|40
1718191500000|2024-06-12 11:25:00|2819.6|2813.6|2818.4|2812.4|2821.9|2815.9|2817.4|2811.4|58
1718191800000|2024-06-12 11:30:00|2818.6|2812.6|2825.1|2819.1|2826.3|2820.3|2818.4|2812.4|61
1718192100000|2024-06-12 11:35:00|2825.4|2819.4|2819.6|2813.6|2825.6|2819.6|2819.4|2813.4|22
1718192400000|2024-06-12 11:40:00|2819.9|2813.9|2822.9|2816.9|2825.6|2819.6|2819.9|2813.9|45
1718192700000|2024-06-12 11:45:00|2823.4|2817.4|2824.4|2818.4|2825.9|2819.9|2822.6|2816.6|50
1718193000000|2024-06-12 11:50:00|2824.6|2818.6|2830.1|2824.1|2835|2829|2824.6|2818.6|106
1718193300000|2024-06-12 11:55:00|2829.9|2823.9|2831.1|2825.1|2832.4|2826.4|2827.1|2821.1|106
1718193600000|2024-06-12 12:00:00|2830.9|2824.9|2831.4|2825.4|2833.4|2827.4|2830.9|2824.9|73
1718193900000|2024-06-12 12:05:00|2831.1|2825.1|2832.9|2826.9|2833.9|2827.9|2830.9|2824.9|46
1718194200000|2024-06-12 12:10:00|2832.6|2826.6|2835.9|2829.9|2835.9|2829.9|2832.1|2826.1|63
1718194500000|2024-06-12 12:15:00|2836.1|2830.1|2835.6|2829.6|2837.4|2831.4|2835.6|2829.6|47
1718194800000|2024-06-12 12:20:00|2835.4|2829.4|2835.4|2829.4|2836.6|2830.6|2834.1|2828.1|61
1718195100000|2024-06-12 12:25:00|2835.1|2829.1|2835.9|2829.9|2839.4|2833.4|2833.1|2827.1|74
1718195400000|2024-06-12 12:30:00|2836.6|2830.6|2854.3|2848.3|2857.4|2851.4|2836.6|2830.6|264
1718195700000|2024-06-12 12:35:00|2854|2848|2856.9|2850.9|2862.6|2856.6|2851.9|2845.9|263
1718196000000|2024-06-12 12:40:00|2857.1|2851.1|2855.4|2849.4|2857.9|2851.9|2849.1|2843.1|186
1718196300000|2024-06-12 12:45:00|2855.1|2849.1|2853.1|2847.1|2855.1|2849.1|2850.6|2844.6|97
1718196600000|2024-06-12 12:50:00|2852.9|2846.9|2858.4|2852.4|2859.4|2853.4|2851.1|2845.1|76
1718196900000|2024-06-12 12:55:00|2858.1|2852.1|2865.8|2859.8|2869.5|2863.5|2857.1|2851.1|162
1718197200000|2024-06-12 13:00:00|2866|2860|2874.9|2868.9|2885.4|2879.4|2865.6|2859.6|421
1718197500000|2024-06-12 13:05:00|2875.1|2869.1|2884.4|2878.4|2885.9|2879.9|2871.9|2865.9|273
1718197800000|2024-06-12 13:10:00|2884.6|2878.6|2882.1|2876.1|2887.6|2881.6|2878.6|2872.6|232
1718198100000|2024-06-12 13:15:00|2881.9|2875.9|2878.9|2872.9|2881.9|2875.9|2872.6|2866.6|157
1718198400000|2024-06-12 13:20:00|2879.1|2873.1|2879.1|2873.1|2881.6|2875.6|2875.4|2869.4|190
1718198700000|2024-06-12 13:25:00|2879.4|2873.4|2883.1|2877.1|2884.9|2878.9|2878.4|2872.4|162
1718199000000|2024-06-12 13:30:00|2883.4|2877.4|2881.4|2875.4|2885.4|2879.4|2870.6|2864.6|208
1718199300000|2024-06-12 13:35:00|2881.1|2875.1|2867.9|2861.9|2881.1|2875.1|2867.6|2861.6|174
1718199600000|2024-06-12 13:40:00|2867.6|2861.6|2865.6|2859.6|2869.6|2863.6|2865.4|2859.4|169
1718199900000|2024-06-12 13:45:00|2865.4|2859.4|2870.4|2864.4|2870.6|2864.6|2860.6|2854.6|198
1718200200000|2024-06-12 13:50:00|2870.6|2864.6|2868.1|2862.1|2871.6|2865.6|2864.6|2858.6|146
1718200500000|2024-06-12 13:55:00|2868.4|2862.4|2870.1|2864.1|2871.9|2865.9|2866.1|2860.1|122
1718200800000|2024-06-12 14:00:00|2870.4|2864.4|2868.4|2862.4|2870.6|2864.6|2863.1|2857.1|160
1718201100000|2024-06-12 14:05:00|2868.6|2862.6|2864.9|2858.9|2870.9|2864.9|2861.1|2855.1|142
1718201400000|2024-06-12 14:10:00|2864.6|2858.6|2870.4|2864.4|2871.4|2865.4|2863.9|2857.9|159
1718201700000|2024-06-12 14:15:00|2870.1|2864.1|2871.1|2865.1|2873.1|2867.1|2869.1|2863.1|119
1718202000000|2024-06-12 14:20:00|2869.9|2863.9|2873.1|2867.1|2873.1|2867.1|2868.1|2862.1|118
1718202300000|2024-06-12 14:25:00|2872.9|2866.9|2868.6|2862.6|2872.9|2866.9|2868.1|2862.1|106
1718202600000|2024-06-12 14:30:00|2868.4|2862.4|2862.4|2856.4|2868.4|2862.4|2862.1|2856.1|154
1718202900000|2024-06-12 14:35:00|2862.1|2856.1|2864.1|2858.1|2865.4|2859.4|2860.9|2854.9|139
1718203200000|2024-06-12 14:40:00|2864.4|2858.4|2866.9|2860.9|2868.9|2862.9|2863.1|2857.1|122
1718203500000|2024-06-12 14:45:00|2866.6|2860.6|2861.6|2855.6|2866.6|2860.6|2860.1|2854.1|115
1718203800000|2024-06-12 14:50:00|2861.9|2855.9|2860.6|2854.6|2863.4|2857.4|2856.9|2850.9|144
1718204100000|2024-06-12 14:55:00|2860.9|2854.9|2861.6|2855.6|2864.1|2858.1|2857.4|2851.4|111
1718204400000|2024-06-12 15:00:00|2861.9|2855.9|2869.4|2863.4|2869.4|2863.4|2861.9|2855.9|79
1718204700000|2024-06-12 15:05:00|2869.6|2863.6|2875.4|2869.4|2876.4|2870.4|2868.9|2862.9|123
1718205000000|2024-06-12 15:10:00|2875.1|2869.1|2874.1|2868.1|2876.6|2870.6|2873.1|2867.1|135
1718205300000|2024-06-12 15:15:00|2874.4|2868.4|2878.4|2872.4|2878.6|2872.6|2874.4|2868.4|90
1718205600000|2024-06-12 15:20:00|2878.6|2872.6|2879.9|2873.9|2886.1|2880.1|2878.6|2872.6|135
1718205900000|2024-06-12 15:25:00|2879.6|2873.6|2888.4|2882.4|2888.4|2882.4|2876.6|2870.6|158
1718206200000|2024-06-12 15:30:00|2888.6|2882.6|2896.1|2890.1|2897.8|2891.8|2884.6|2878.6|261
1718206500000|2024-06-12 15:35:00|2895.9|2889.9|2897.1|2891.1|2899.6|2893.6|2892.9|2886.9|183
1718206800000|2024-06-12 15:40:00|2897.4|2891.4|2898.9|2892.9|2901.6|2895.6|2896.9|2890.9|90
1718207100000|2024-06-12 15:45:00|2899.1|2893.1|2894.1|2888.1|2900.6|2894.6|2893.6|2887.6|105
1718207400000|2024-06-12 15:50:00|2893.9|2887.9|2893.6|2887.6|2894.6|2888.6|2891.6|2885.6|83
1718207700000|2024-06-12 15:55:00|2893.4|2887.4|2891.1|2885.1|2893.6|2887.6|2890.4|2884.4|48
1718208000000|2024-06-12 16:00:00|2890.9|2884.9|2888.9|2882.9|2891.1|2885.1|2888.9|2882.9|18
1718208300000|2024-06-12 16:05:00|2890.1|2884.1|2885.4|2879.4|2890.9|2884.9|2884.1|2878.1|37
1718208600000|2024-06-12 16:10:00|2885.1|2879.1|2886.1|2880.1|2887.4|2881.4|2883.4|2877.4|34
1718208900000|2024-06-12 16:15:00|2885.9|2879.9|2884.6|2878.6|2885.9|2879.9|2881.4|2875.4|44
1718209200000|2024-06-12 16:20:00|2884.4|2878.4|2879.4|2873.4|2884.4|2878.4|2879.1|2873.1|20
1718209500000|2024-06-12 16:25:00|2879.1|2873.1|2876.1|2870.1|2879.9|2873.9|2875.9|2869.9|21
1718209800000|2024-06-12 16:30:00|2876.4|2870.4|2881.4|2875.4|2882.9|2876.9|2876.1|2870.1|25
1718210100000|2024-06-12 16:35:00|2881.6|2875.6|2882.6|2876.6|2882.6|2876.6|2880.4|2874.4|20
1718210400000|2024-06-12 16:40:00|2882.4|2876.4|2884.4|2878.4|2884.4|2878.4|2881.1|2875.1|24
1718210700000|2024-06-12 16:45:00|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2881.4|2875.4|19
1718211000000|2024-06-12 16:50:00|2883.6|2877.6|2884.6|2878.6|2884.9|2878.9|2883.1|2877.1|14
1718211300000|2024-06-12 16:55:00|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2883.4|2877.4|27
1718211600000|2024-06-12 17:00:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2881.5|2875.5|18
1718211900000|2024-06-12 17:05:00|2883.8|2877.8|2884.1|2878.1|2884.4|2878.4|2879.5|2873.5|12
1718212200000|2024-06-12 17:10:00|2884.4|2878.4|2883.6|2877.6|2884.5|2878.5|2883.6|2877.6|13
1718212500000|2024-06-12 17:15:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1718212800000|2024-06-12 17:20:00|2885|2879|2886.8|2880.8|2886.8|2880.8|2885|2879|8
1718213100000|2024-06-12 17:25:00|2886.3|2880.3|2884.8|2878.8|2886.3|2880.3|2884.8|2878.8|11
1718213400000|2024-06-12 17:30:00|2885|2879|2884.4|2878.4|2885.8|2879.8|2884.1|2878.1|18
1718213700000|2024-06-12 17:35:00|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2883.4|2877.4|11
1718214000000|2024-06-12 17:40:00|2884.3|2878.3|2884.3|2878.3|2884.8|2878.8|2884|2878|28
1718214300000|2024-06-12 17:45:00|2884.1|2878.1|2878.3|2872.3|2884.3|2878.3|2878.3|2872.3|23
1718214600000|2024-06-12 17:50:00|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.5|2872.5|9
1718214900000|2024-06-12 17:55:00|2885.3|2866.5|2888.5|2869.8|2889.3|2869.8|2885.3|2866.5|8
1718236800000|2024-06-13 00:00:00|2865.9|2859.9|2861.3|2855.3|2865.9|2859.9|2859|2853|46
1718237100000|2024-06-13 00:05:00|2861|2855|2865.5|2859.5|2866|2860|2861|2855|38
1718237400000|2024-06-13 00:10:00|2865.3|2859.3|2867.3|2861.3|2867.5|2861.5|2865.3|2859.3|29
1718237700000|2024-06-13 00:15:00|2867.5|2861.5|2865.3|2859.3|2867.5|2861.5|2864.3|2858.3|25
1718238000000|2024-06-13 00:20:00|2865.5|2859.5|2867.8|2861.8|2867.8|2861.8|2865.5|2859.5|18
1718238300000|2024-06-13 00:25:00|2868|2862|2871.3|2865.3|2871.3|2865.3|2868|2862|21
1718238600000|2024-06-13 00:30:00|2871|2865|2873.5|2867.5|2873.5|2867.5|2870.3|2864.3|13
1718238900000|2024-06-13 00:35:00|2873.3|2867.3|2874|2868|2874.8|2868.8|2873.3|2867.3|7
1718239200000|2024-06-13 00:40:00|2874.3|2868.3|2873|2867|2875.8|2869.8|2871|2865|36
1718239500000|2024-06-13 00:45:00|2872.8|2866.8|2872.3|2866.3|2873|2867|2870.3|2864.3|36
1718239800000|2024-06-13 00:50:00|2872.5|2866.5|2875.5|2869.5|2875.5|2869.5|2872.5|2866.5|5
1718240100000|2024-06-13 00:55:00|2875.8|2869.8|2875.3|2869.3|2876.5|2870.5|2873.5|2867.5|53
1718240400000|2024-06-13 01:00:00|2875|2869|2855.4|2849.4|2875.5|2869.5|2853.9|2847.9|371
1718240700000|2024-06-13 01:05:00|2855.6|2849.6|2841.4|2835.4|2856.6|2850.6|2840.1|2834.1|273
1718241000000|2024-06-13 01:10:00|2841.6|2835.6|2836|2830|2841.9|2835.9|2833.3|2827.3|279
1718241300000|2024-06-13 01:15:00|2836.3|2830.3|2839|2833|2841|2835|2833|2827|161
1718241600000|2024-06-13 01:20:00|2839.5|2833.5|2843.8|2837.8|2844.8|2838.8|2838.8|2832.8|106
1718241900000|2024-06-13 01:25:00|2844|2838|2842.3|2836.3|2844.5|2838.5|2839.3|2833.3|95
1718242200000|2024-06-13 01:30:00|2842|2836|2851.8|2845.8|2851.8|2845.8|2841.8|2835.8|173
1718242500000|2024-06-13 01:35:00|2852|2846|2852.5|2846.5|2854.8|2848.8|2850|2844|148
1718242800000|2024-06-13 01:40:00|2852.8|2846.8|2857.3|2851.3|2858|2852|2851.5|2845.5|105
1718243100000|2024-06-13 01:45:00|2857|2851|2854.3|2848.3|2861|2855|2854.3|2848.3|129
1718243400000|2024-06-13 01:50:00|2854|2848|2846.5|2840.5|2854|2848|2845|2839|111
1718243700000|2024-06-13 01:55:00|2846.3|2840.3|2849.8|2843.8|2850|2844|2845.5|2839.5|109
1718244000000|2024-06-13 02:00:00|2849.5|2843.5|2858|2852|2859.3|2853.3|2847.5|2841.5|135
1718244300000|2024-06-13 02:05:00|2857.8|2851.8|2863|2857|2864|2858|2857.3|2851.3|111
1718244600000|2024-06-13 02:10:00|2862.8|2856.8|2864.3|2858.3|2866.3|2860.3|2859.8|2853.8|106
1718244900000|2024-06-13 02:15:00|2864|2858|2866|2860|2867.3|2861.3|2861.8|2855.8|45
1718245200000|2024-06-13 02:20:00|2865.8|2859.8|2866.5|2860.5|2867.5|2861.5|2864.5|2858.5|69
1718245500000|2024-06-13 02:25:00|2866.8|2860.8|2866.5|2860.5|2867.8|2861.8|2865.8|2859.8|30
1718245800000|2024-06-13 02:30:00|2866.8|2860.8|2861|2855|2869.8|2863.8|2859.8|2853.8|83
1718246100000|2024-06-13 02:35:00|2861.5|2855.5|2859|2853|2861.8|2855.8|2857.3|2851.3|90
1718246400000|2024-06-13 02:40:00|2858.8|2852.8|2856.3|2850.3|2858.8|2852.8|2854.5|2848.5|67
1718246700000|2024-06-13 02:45:00|2856.5|2850.5|2857.3|2851.3|2859.3|2853.3|2855.5|2849.5|84
1718247000000|2024-06-13 02:50:00|2857.5|2851.5|2857|2851|2859.5|2853.5|2856.3|2850.3|53
1718247300000|2024-06-13 02:55:00|2857.3|2851.3|2851.8|2845.8|2858|2852|2850.8|2844.8|70
1718247600000|2024-06-13 03:00:00|2852|2846|2852.3|2846.3|2853.3|2847.3|2850.8|2844.8|69
1718247900000|2024-06-13 03:05:00|2852|2846|2852.5|2846.5|2854|2848|2850.8|2844.8|83
1718248200000|2024-06-13 03:10:00|2852.8|2846.8|2853.5|2847.5|2854|2848|2850.3|2844.3|69
1718248500000|2024-06-13 03:15:00|2853.8|2847.8|2851.5|2845.5|2856.8|2850.8|2851.5|2845.5|65
1718248800000|2024-06-13 03:20:00|2851.3|2845.3|2851|2845|2853.3|2847.3|2850.5|2844.5|31
1718249100000|2024-06-13 03:25:00|2850.8|2844.8|2852.5|2846.5|2852.8|2846.8|2848.5|2842.5|45
1718249400000|2024-06-13 03:30:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2851|2845|25
1718249700000|2024-06-13 03:35:00|2852.3|2846.3|2853.3|2847.3|2853.8|2847.8|2852|2846|11
1718250000000|2024-06-13 03:40:00|2853|2847|2855|2849|2855|2849|2853|2847|15
1718250300000|2024-06-13 03:45:00|2855.3|2849.3|2857|2851|2857|2851|2855|2849|13
1718250600000|2024-06-13 03:50:00|2857.3|2851.3|2857|2851|2857.8|2851.8|2856.8|2850.8|12
1718250900000|2024-06-13 03:55:00|2856.8|2850.8|2855.8|2849.8|2857|2851|2855.8|2849.8|18
1718251200000|2024-06-13 04:00:00|2855.5|2849.5|2854|2848|2855.5|2849.5|2853.5|2847.5|11
1718251500000|2024-06-13 04:05:00|2854.3|2848.3|2854.5|2848.5|2856.5|2850.5|2854.3|2848.3|9
1718251800000|2024-06-13 04:10:00|2854.3|2848.3|2852.5|2846.5|2854.5|2848.5|2852.5|2846.5|17
1718252100000|2024-06-13 04:15:00|2852.3|2846.3|2852.5|2846.5|2853|2847|2852|2846|8
1718252400000|2024-06-13 04:20:00|2852.8|2846.8|2852.8|2846.8|2854|2848|2852.8|2846.8|6
1718252700000|2024-06-13 04:25:00|2853|2847|2853|2847|2853.5|2847.5|2851.5|2845.5|10
1718253000000|2024-06-13 04:30:00|2852.8|2846.8|2850.5|2844.5|2852.8|2846.8|2849.8|2843.8|11
1718253300000|2024-06-13 04:35:00|2850.3|2844.3|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|18
1718253600000|2024-06-13 04:40:00|2850|2844|2852.3|2846.3|2852.5|2846.5|2850|2844|15
1718253900000|2024-06-13 04:45:00|2852|2846|2853.5|2847.5|2854|2848|2851.3|2845.3|22
1718254200000|2024-06-13 04:50:00|2853.3|2847.3|2854.5|2848.5|2854.5|2848.5|2852.8|2846.8|9
1718254500000|2024-06-13 04:55:00|2854.3|2848.3|2852.3|2846.3|2854.3|2848.3|2852.3|2846.3|14
1718254800000|2024-06-13 05:00:00|2852.5|2846.5|2851.8|2845.8|2854.5|2848.5|2851.5|2845.5|28
1718255100000|2024-06-13 05:05:00|2851.5|2845.5|2853.5|2847.5|2853.5|2847.5|2851.5|2845.5|7
1718255400000|2024-06-13 05:10:00|2853.8|2847.8|2854.3|2848.3|2854.5|2848.5|2853.5|2847.5|18
1718255700000|2024-06-13 05:15:00|2854|2848|2854.8|2848.8|2854.8|2848.8|2852.8|2846.8|16
1718256000000|2024-06-13 05:20:00|2854.5|2848.5|2854.8|2848.8|2855.3|2849.3|2854.3|2848.3|10
1718256300000|2024-06-13 05:25:00|2855|2849|2857|2851|2857|2851|2854.5|2848.5|13
1718256600000|2024-06-13 05:30:00|2857.3|2851.3|2854.3|2848.3|2858.8|2852.8|2852.8|2846.8|129
1718256900000|2024-06-13 05:35:00|2854.5|2848.5|2858.8|2852.8|2859.3|2853.3|2854.5|2848.5|67
1718257200000|2024-06-13 05:40:00|2858.5|2852.5|2860.8|2854.8|2863.3|2857.3|2858.3|2852.3|122
1718257500000|2024-06-13 05:45:00|2860.5|2854.5|2858.5|2852.5|2861.8|2855.8|2858.3|2852.3|72
1718257800000|2024-06-13 05:50:00|2858.8|2852.8|2855.3|2849.3|2860.5|2854.5|2855.3|2849.3|71
1718258100000|2024-06-13 05:55:00|2855.8|2849.8|2857.5|2851.5|2857.8|2851.8|2855.3|2849.3|41
1718258400000|2024-06-13 06:00:00|2857.3|2851.3|2858.8|2852.8|2860.3|2854.3|2856.5|2850.5|69
1718258700000|2024-06-13 06:05:00|2859|2853|2859|2853|2860|2854|2856.5|2850.5|71
1718259000000|2024-06-13 06:10:00|2859.3|2853.3|2853|2847|2859.5|2853.5|2853|2847|59
1718259300000|2024-06-13 06:15:00|2853.3|2847.3|2853|2847|2853.8|2847.8|2851.8|2845.8|29
1718259600000|2024-06-13 06:20:00|2852.8|2846.8|2858|2852|2858.3|2852.3|2852.8|2846.8|42
1718259900000|2024-06-13 06:25:00|2858.3|2852.3|2857.8|2851.8|2862.3|2856.3|2857.3|2851.3|36
1718260200000|2024-06-13 06:30:00|2858|2852|2858.3|2852.3|2862.5|2856.5|2857.8|2851.8|80
1718260500000|2024-06-13 06:35:00|2858.5|2852.5|2862|2856|2862|2856|2858.3|2852.3|68
1718260800000|2024-06-13 06:40:00|2862.3|2856.3|2860.8|2854.8|2862.3|2856.3|2859.5|2853.5|74
1718261100000|2024-06-13 06:45:00|2861|2855|2861.5|2855.5|2861.5|2855.5|2858.3|2852.3|81
1718261400000|2024-06-13 06:50:00|2861|2855|2860.5|2854.5|2861.5|2855.5|2859.8|2853.8|67
1718261700000|2024-06-13 06:55:00|2860.8|2854.8|2860.5|2854.5|2862.1|2856.1|2859|2853|195
1718262000000|2024-06-13 07:00:00|2860.8|2854.8|2863.6|2857.6|2864.1|2858.1|2856.6|2850.6|119
1718262300000|2024-06-13 07:05:00|2863.9|2857.9|2859.6|2853.6|2868.3|2862.3|2857.3|2851.3|104
1718262600000|2024-06-13 07:10:00|2859.4|2853.4|2861.4|2855.4|2861.9|2855.9|2857.6|2851.6|51
1718262900000|2024-06-13 07:15:00|2861.6|2855.6|2863.4|2857.4|2867.3|2861.3|2858.9|2852.9|85
1718263200000|2024-06-13 07:20:00|2863.6|2857.6|2866.1|2860.1|2869.1|2863.1|2860.6|2854.6|103
1718263500000|2024-06-13 07:25:00|2866.4|2860.4|2869.1|2863.1|2873.1|2867.1|2866.1|2860.1|62
1718263800000|2024-06-13 07:30:00|2868.9|2862.9|2862.1|2856.1|2869.9|2863.9|2861.9|2855.9|98
1718264100000|2024-06-13 07:35:00|2861.9|2855.9|2856.1|2850.1|2861.9|2855.9|2855.9|2849.9|69
1718264400000|2024-06-13 07:40:00|2855.9|2849.9|2862.4|2856.4|2864.1|2858.1|2854.9|2848.9|71
1718264700000|2024-06-13 07:45:00|2862.1|2856.1|2865.1|2859.1|2869.1|2863.1|2862.1|2856.1|80
1718265000000|2024-06-13 07:50:00|2865.4|2859.4|2868.6|2862.6|2868.6|2862.6|2864.9|2858.9|40
1718265300000|2024-06-13 07:55:00|2868.9|2862.9|2858.4|2852.4|2868.9|2862.9|2858.1|2852.1|85
1718265600000|2024-06-13 08:00:00|2858.9|2852.9|2860.4|2854.4|2863|2857|2858.1|2852.1|119
1718265900000|2024-06-13 08:05:00|2860.6|2854.6|2861.9|2855.9|2862.6|2856.6|2859.1|2853.1|72
1718266200000|2024-06-13 08:10:00|2862.1|2856.1|2867.9|2861.9|2867.9|2861.9|2859.1|2853.1|78
1718266500000|2024-06-13 08:15:00|2868.1|2862.1|2867.6|2861.6|2869.1|2863.1|2865.6|2859.6|67
1718266800000|2024-06-13 08:20:00|2867.9|2861.9|2862.6|2856.6|2867.9|2861.9|2860.6|2854.6|76
1718267100000|2024-06-13 08:25:00|2862.9|2856.9|2860.4|2854.4|2863.4|2857.4|2858.4|2852.4|53
1718267400000|2024-06-13 08:30:00|2860.6|2854.6|2862.4|2856.4|2863.6|2857.6|2859.6|2853.6|90
1718267700000|2024-06-13 08:35:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2860.6|2854.6|42
1718268000000|2024-06-13 08:40:00|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2860.6|2854.6|45
1718268300000|2024-06-13 08:45:00|2862.9|2856.9|2864.9|2858.9|2864.9|2858.9|2861.6|2855.6|58
1718268600000|2024-06-13 08:50:00|2865.1|2859.1|2863.6|2857.6|2865.9|2859.9|2863.6|2857.6|48
1718268900000|2024-06-13 08:55:00|2863.9|2857.9|2869.9|2863.9|2871.1|2865.1|2863.9|2857.9|89
1718269200000|2024-06-13 09:00:00|2870.1|2864.1|2870.6|2864.6|2873.4|2867.4|2869.6|2863.6|73
1718269500000|2024-06-13 09:05:00|2870.1|2864.1|2871.1|2865.1|2871.4|2865.4|2869.4|2863.4|66
1718269800000|2024-06-13 09:10:00|2870.9|2864.9|2872.9|2866.9|2875.6|2869.6|2869.4|2863.4|71
1718270100000|2024-06-13 09:15:00|2873.1|2867.1|2875.6|2869.6|2876.4|2870.4|2871.9|2865.9|65
1718270400000|2024-06-13 09:20:00|2875.4|2869.4|2871.4|2865.4|2877.4|2871.4|2870.6|2864.6|69
1718270700000|2024-06-13 09:25:00|2871.1|2865.1|2869.9|2863.9|2872.6|2866.6|2869.9|2863.9|52
1718271000000|2024-06-13 09:30:00|2869.6|2863.6|2870.9|2864.9|2871.1|2865.1|2868.9|2862.9|34
1718271300000|2024-06-13 09:35:00|2871.1|2865.1|2871.4|2865.4|2872.9|2866.9|2869.6|2863.6|29
1718271600000|2024-06-13 09:40:00|2871.6|2865.6|2872.6|2866.6|2874.4|2868.4|2871.6|2865.6|44
1718271900000|2024-06-13 09:45:00|2872.4|2866.4|2871.6|2865.6|2872.9|2866.9|2870.6|2864.6|37
1718272200000|2024-06-13 09:50:00|2871.4|2865.4|2871.6|2865.6|2872.4|2866.4|2870.6|2864.6|20
1718272500000|2024-06-13 09:55:00|2871.9|2865.9|2873.4|2867.4|2873.9|2867.9|2871.9|2865.9|28
1718272800000|2024-06-13 10:00:00|2873.6|2867.6|2873.6|2867.6|2876.4|2870.4|2873.6|2867.6|45
1718273100000|2024-06-13 10:05:00|2873.9|2867.9|2873.1|2867.1|2875.6|2869.6|2873.1|2867.1|32
1718273400000|2024-06-13 10:10:00|2872.9|2866.9|2871.9|2865.9|2873.9|2867.9|2871.4|2865.4|31
1718273700000|2024-06-13 10:15:00|2871.6|2865.6|2871.1|2865.1|2871.9|2865.9|2869.9|2863.9|19
1718274000000|2024-06-13 10:20:00|2870.9|2864.9|2875.1|2869.1|2876.4|2870.4|2870.1|2864.1|44
1718274300000|2024-06-13 10:25:00|2874.9|2868.9|2877.4|2871.4|2878.1|2872.1|2874.1|2868.1|42
1718274600000|2024-06-13 10:30:00|2877.6|2871.6|2875.6|2869.6|2878.9|2872.9|2875.6|2869.6|51
1718274900000|2024-06-13 10:35:00|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2872.9|2866.9|36
1718275200000|2024-06-13 10:40:00|2875.9|2869.9|2878.6|2872.6|2878.9|2872.9|2875.9|2869.9|47
1718275500000|2024-06-13 10:45:00|2878.9|2872.9|2879.9|2873.9|2880.6|2874.6|2877.6|2871.6|47
1718275800000|2024-06-13 10:50:00|2879.6|2873.6|2879.4|2873.4|2880.6|2874.6|2878.9|2872.9|39
1718276100000|2024-06-13 10:55:00|2879.6|2873.6|2877.1|2871.1|2880.1|2874.1|2876.9|2870.9|47
1718276400000|2024-06-13 11:00:00|2877.4|2871.4|2877.9|2871.9|2879.9|2873.9|2876.1|2870.1|70
1718276700000|2024-06-13 11:05:00|2877.6|2871.6|2874.4|2868.4|2877.9|2871.9|2873.4|2867.4|37
1718277000000|2024-06-13 11:10:00|2873.9|2867.9|2874.1|2868.1|2874.9|2868.9|2871.6|2865.6|71
1718277300000|2024-06-13 11:15:00|2874.4|2868.4|2876.1|2870.1|2878.4|2872.4|2874.1|2868.1|35
1718277600000|2024-06-13 11:20:00|2875.9|2869.9|2876.6|2870.6|2878.9|2872.9|2875.9|2869.9|49
1718277900000|2024-06-13 11:25:00|2876.4|2870.4|2877.9|2871.9|2878.9|2872.9|2875.1|2869.1|28
1718278200000|2024-06-13 11:30:00|2877.6|2871.6|2870.9|2864.9|2877.6|2871.6|2870.1|2864.1|58
1718278500000|2024-06-13 11:35:00|2871.1|2865.1|2868.4|2862.4|2871.4|2865.4|2867.1|2861.1|69
1718278800000|2024-06-13 11:40:00|2868.1|2862.1|2866.4|2860.4|2868.9|2862.9|2865.4|2859.4|45
1718279100000|2024-06-13 11:45:00|2866.1|2860.1|2866.6|2860.6|2867.6|2861.6|2865.4|2859.4|45
1718279400000|2024-06-13 11:50:00|2866.4|2860.4|2867.4|2861.4|2868.9|2862.9|2865.4|2859.4|78
1718279700000|2024-06-13 11:55:00|2867.6|2861.6|2866.6|2860.6|2869.9|2863.9|2866.6|2860.6|64
1718280000000|2024-06-13 12:00:00|2866.9|2860.9|2871.1|2865.1|2871.6|2865.6|2866.6|2860.6|81
1718280300000|2024-06-13 12:05:00|2870.9|2864.9|2874.1|2868.1|2874.1|2868.1|2869.1|2863.1|93
1718280600000|2024-06-13 12:10:00|2874.4|2868.4|2873.1|2867.1|2874.9|2868.9|2870.6|2864.6|43
1718280900000|2024-06-13 12:15:00|2872.9|2866.9|2872.4|2866.4|2873.9|2867.9|2870.4|2864.4|59
1718281200000|2024-06-13 12:20:00|2872.1|2866.1|2871.9|2865.9|2873.6|2867.6|2871.1|2865.1|60
1718281500000|2024-06-13 12:25:00|2872.1|2866.1|2875.1|2869.1|2875.1|2869.1|2872.1|2866.1|54
1718281800000|2024-06-13 12:30:00|2875.4|2869.4|2884.9|2878.9|2884.9|2878.9|2874.1|2868.1|197
1718282100000|2024-06-13 12:35:00|2885.1|2879.1|2881.4|2875.4|2886.1|2880.1|2879.9|2873.9|149
1718282400000|2024-06-13 12:40:00|2881.9|2875.9|2884.9|2878.9|2885.9|2879.9|2878.6|2872.6|116
1718282700000|2024-06-13 12:45:00|2885.1|2879.1|2883.4|2877.4|2889.9|2883.9|2883.1|2877.1|124
1718283000000|2024-06-13 12:50:00|2883.9|2877.9|2881.6|2875.6|2883.9|2877.9|2878.6|2872.6|89
1718283300000|2024-06-13 12:55:00|2882.1|2876.1|2881.1|2875.1|2882.6|2876.6|2880.6|2874.6|70
1718283600000|2024-06-13 13:00:00|2881.4|2875.4|2880.9|2874.9|2884.1|2878.1|2878.1|2872.1|254
1718283900000|2024-06-13 13:05:00|2881.1|2875.1|2889.4|2883.4|2889.6|2883.6|2879.9|2873.9|177
1718284200000|2024-06-13 13:10:00|2889.1|2883.1|2883.1|2877.1|2891.1|2885.1|2882.1|2876.1|145
1718284500000|2024-06-13 13:15:00|2883.4|2877.4|2884.1|2878.1|2887.9|2881.9|2883.1|2877.1|152
1718284800000|2024-06-13 13:20:00|2884.4|2878.4|2879.9|2873.9|2885.6|2879.6|2875.4|2869.4|122
1718285100000|2024-06-13 13:25:00|2880.1|2874.1|2886.4|2880.4|2887.6|2881.6|2879.9|2873.9|116
1718285400000|2024-06-13 13:30:00|2886.6|2880.6|2892.6|2886.6|2892.6|2886.6|2886.1|2880.1|141
1718285700000|2024-06-13 13:35:00|2892.4|2886.4|2892.4|2886.4|2895.1|2889.1|2890.9|2884.9|149
1718286000000|2024-06-13 13:40:00|2892.1|2886.1|2892.9|2886.9|2894.9|2888.9|2889.6|2883.6|152
1718286300000|2024-06-13 13:45:00|2892.6|2886.6|2888.4|2882.4|2892.6|2886.6|2885.9|2879.9|180
1718286600000|2024-06-13 13:50:00|2888.6|2882.6|2886.6|2880.6|2891.1|2885.1|2885.9|2879.9|129
1718286900000|2024-06-13 13:55:00|2886.9|2880.9|2886.4|2880.4|2888.6|2882.6|2885.1|2879.1|170
1718287200000|2024-06-13 14:00:00|2886.1|2880.1|2881.4|2875.4|2887.4|2881.4|2881.4|2875.4|135
1718287500000|2024-06-13 14:05:00|2881.1|2875.1|2881.9|2875.9|2883.6|2877.6|2878.4|2872.4|178
1718287800000|2024-06-13 14:10:00|2881.6|2875.6|2879.9|2873.9|2882.6|2876.6|2877.1|2871.1|125
1718288100000|2024-06-13 14:15:00|2880.1|2874.1|2885.9|2879.9|2887.1|2881.1|2880.1|2874.1|101
1718288400000|2024-06-13 14:20:00|2886.1|2880.1|2885.9|2879.9|2888.1|2882.1|2884.1|2878.1|108
1718288700000|2024-06-13 14:25:00|2886.1|2880.1|2877.4|2871.4|2886.1|2880.1|2876.9|2870.9|105
1718289000000|2024-06-13 14:30:00|2877.6|2871.6|2868.4|2862.4|2878.1|2872.1|2868.1|2862.1|119
1718289300000|2024-06-13 14:35:00|2868.6|2862.6|2874.6|2868.6|2875.9|2869.9|2868.1|2862.1|165
1718289600000|2024-06-13 14:40:00|2874.9|2868.9|2877.6|2871.6|2877.6|2871.6|2872.6|2866.6|133
1718289900000|2024-06-13 14:45:00|2877.9|2871.9|2876.9|2870.9|2879.9|2873.9|2876.1|2870.1|169
1718290200000|2024-06-13 14:50:00|2877.1|2871.1|2870.6|2864.6|2880.6|2874.6|2870.6|2864.6|145
1718290500000|2024-06-13 14:55:00|2870.9|2864.9|2873.4|2867.4|2874.9|2868.9|2866.9|2860.9|126
1718290800000|2024-06-13 15:00:00|2873.6|2867.6|2872.1|2866.1|2874.1|2868.1|2870.6|2864.6|96
1718291100000|2024-06-13 15:05:00|2872.4|2866.4|2862.8|2856.8|2875.1|2869.1|2862.6|2856.6|93
1718291400000|2024-06-13 15:10:00|2862.9|2856.9|2861.4|2855.4|2867.4|2861.4|2860.9|2854.9|117
1718291700000|2024-06-13 15:15:00|2861.6|2855.6|2855.9|2849.9|2863.9|2857.9|2854.6|2848.6|158
1718292000000|2024-06-13 15:20:00|2855.6|2849.6|2867.1|2861.1|2867.1|2861.1|2855.6|2849.6|99
1718292300000|2024-06-13 15:25:00|2867.6|2861.6|2865.6|2859.6|2869.9|2863.9|2863|2857|148
1718292600000|2024-06-13 15:30:00|2865.9|2859.9|2867.4|2861.4|2868.4|2862.4|2864.6|2858.6|93
1718292900000|2024-06-13 15:35:00|2867.1|2861.1|2864.4|2858.4|2867.1|2861.1|2860.9|2854.9|130
1718293200000|2024-06-13 15:40:00|2864.6|2858.6|2860.4|2854.4|2865.6|2859.6|2860.4|2854.4|72
1718293500000|2024-06-13 15:45:00|2860.1|2854.1|2852.9|2846.9|2860.6|2854.6|2851.9|2845.9|113
1718293800000|2024-06-13 15:50:00|2853.1|2847.1|2850.9|2844.9|2853.9|2847.9|2849.9|2843.9|73
1718294100000|2024-06-13 15:55:00|2851.1|2845.1|2849.1|2843.1|2853.9|2847.9|2849.1|2843.1|74
1718294400000|2024-06-13 16:00:00|2848.9|2842.9|2848.9|2842.9|2849.4|2843.4|2844.4|2838.4|115
1718294700000|2024-06-13 16:05:00|2849.1|2843.1|2849.1|2843.1|2850.6|2844.6|2847.4|2841.4|103
1718295000000|2024-06-13 16:10:00|2849.6|2843.6|2853.9|2847.9|2854.6|2848.6|2849.6|2843.6|67
1718295300000|2024-06-13 16:15:00|2853.6|2847.6|2853.1|2847.1|2854.6|2848.6|2852.9|2846.9|20
1718295600000|2024-06-13 16:20:00|2852.9|2846.9|2854.4|2848.4|2856.1|2850.1|2852.6|2846.6|39
1718295900000|2024-06-13 16:25:00|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2851.9|2845.9|63
1718296200000|2024-06-13 16:30:00|2855.4|2849.4|2855.1|2849.1|2856.4|2850.4|2854.9|2848.9|32
1718296500000|2024-06-13 16:35:00|2854.9|2848.9|2862.9|2856.9|2863.4|2857.4|2854.9|2848.9|33
1718296800000|2024-06-13 16:40:00|2863.1|2857.1|2863.1|2857.1|2863.9|2857.9|2861.6|2855.6|28
1718297100000|2024-06-13 16:45:00|2863.4|2857.4|2862.9|2856.9|2863.4|2857.4|2862.4|2856.4|26
1718297400000|2024-06-13 16:50:00|2863.1|2857.1|2864.1|2858.1|2865.9|2859.9|2862.6|2856.6|25
1718297700000|2024-06-13 16:55:00|2863.9|2857.9|2865.3|2859.3|2865.3|2859.3|2863.5|2857.5|15
1718298000000|2024-06-13 17:00:00|2865.1|2859.1|2869|2863|2870|2864|2863.8|2857.8|28
1718298300000|2024-06-13 17:05:00|2869.3|2863.3|2878.4|2872.4|2878.6|2872.6|2867.9|2861.9|33
1718298600000|2024-06-13 17:10:00|2878.1|2872.1|2874.5|2868.5|2878.3|2872.3|2874.5|2868.5|10
1718298900000|2024-06-13 17:15:00|2874.6|2868.6|2874.5|2868.5|2874.8|2868.8|2872.3|2866.3|25
1718299200000|2024-06-13 17:20:00|2875|2869|2874.3|2868.3|2875.5|2869.5|2872.9|2866.9|21
1718299500000|2024-06-13 17:25:00|2874.5|2868.5|2873.4|2867.4|2875|2869|2873|2867|9
1718299800000|2024-06-13 17:30:00|2873.3|2867.3|2873|2867|2873.3|2867.3|2872.1|2866.1|14
1718300100000|2024-06-13 17:35:00|2873.3|2867.3|2875.8|2869.8|2876.8|2870.8|2872.4|2866.4|16
1718300400000|2024-06-13 17:40:00|2876|2870|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|6
1718300700000|2024-06-13 17:45:00|2875.5|2869.5|2873|2867|2875.5|2869.5|2872.8|2866.8|16
1718301000000|2024-06-13 17:50:00|2873.1|2867.1|2874.5|2868.5|2874.5|2868.5|2873|2867|9
1718301300000|2024-06-13 17:55:00|2874.3|2868.3|2880.5|2861.8|2881.3|2868.5|2874.3|2861.8|6
1718323200000|2024-06-14 00:00:00|2873.4|2867.4|2867.8|2861.8|2874.1|2868.1|2867.8|2861.8|34
1718323500000|2024-06-14 00:05:00|2868|2862|2862.5|2856.5|2868|2862|2862.5|2856.5|31
1718323800000|2024-06-14 00:10:00|2862.3|2856.3|2858.1|2852.1|2862.3|2856.3|2858.1|2852.1|31
1718324100000|2024-06-14 00:15:00|2857.6|2851.6|2859.8|2853.8|2860.5|2854.5|2857.1|2851.1|22
1718324400000|2024-06-14 00:20:00|2859.5|2853.5|2856|2850|2860.5|2854.5|2856|2850|22
1718324700000|2024-06-14 00:25:00|2855.8|2849.8|2854.3|2848.3|2856.5|2850.5|2853.9|2847.9|31
1718325000000|2024-06-14 00:30:00|2854.5|2848.5|2857.5|2851.5|2858|2852|2854.5|2848.5|22
1718325300000|2024-06-14 00:35:00|2857.3|2851.3|2855|2849|2857.3|2851.3|2855|2849|11
1718325600000|2024-06-14 00:40:00|2855.3|2849.3|2850.8|2844.8|2855.8|2849.8|2850.5|2844.5|15
1718325900000|2024-06-14 00:45:00|2851|2845|2853.8|2847.8|2854.5|2848.5|2851|2845|14
1718326200000|2024-06-14 00:50:00|2853.5|2847.5|2854.8|2848.8|2855.8|2849.8|2853.5|2847.5|12
1718326500000|2024-06-14 00:55:00|2855|2849|2854.8|2848.8|2856.3|2850.3|2853.8|2847.8|32
1718326800000|2024-06-14 01:00:00|2854.5|2848.5|2858.8|2852.8|2862.1|2856.1|2853.8|2847.8|147
1718327100000|2024-06-14 01:05:00|2859|2853|2859.5|2853.5|2864.3|2858.3|2859|2853|90
1718327400000|2024-06-14 01:10:00|2859.8|2853.8|2860.5|2854.5|2862.5|2856.5|2859|2853|98
1718327700000|2024-06-14 01:15:00|2860.3|2854.3|2858.5|2852.5|2860.3|2854.3|2858.3|2852.3|80
1718328000000|2024-06-14 01:20:00|2858.3|2852.3|2854.3|2848.3|2858.3|2852.3|2854|2848|71
1718328300000|2024-06-14 01:25:00|2854|2848|2849|2843|2854.3|2848.3|2848.5|2842.5|98
1718328600000|2024-06-14 01:30:00|2848.8|2842.8|2848.8|2842.8|2851.5|2845.5|2848.5|2842.5|132
1718328900000|2024-06-14 01:35:00|2849|2843|2852.5|2846.5|2853.3|2847.3|2848.8|2842.8|116
1718329200000|2024-06-14 01:40:00|2852.3|2846.3|2856.3|2850.3|2858.5|2852.5|2852.3|2846.3|86
1718329500000|2024-06-14 01:45:00|2856|2850|2855.3|2849.3|2858.8|2852.8|2855|2849|75
1718329800000|2024-06-14 01:50:00|2855.5|2849.5|2859.8|2853.8|2861.3|2855.3|2855.5|2849.5|71
1718330100000|2024-06-14 01:55:00|2859.5|2853.5|2858.8|2852.8|2861|2855|2857|2851|63
1718330400000|2024-06-14 02:00:00|2859|2853|2858.8|2852.8|2861.5|2855.5|2856.3|2850.3|72
1718330700000|2024-06-14 02:05:00|2858.5|2852.5|2859|2853|2860.8|2854.8|2857.3|2851.3|76
1718331000000|2024-06-14 02:10:00|2858.8|2852.8|2852|2846|2858.8|2852.8|2851|2845|38
1718331300000|2024-06-14 02:15:00|2851.8|2845.8|2849.8|2843.8|2851.8|2845.8|2849.5|2843.5|28
1718331600000|2024-06-14 02:20:00|2850|2844|2851.3|2845.3|2851.8|2845.8|2849.3|2843.3|26
1718331900000|2024-06-14 02:25:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2850.5|2844.5|19
1718332200000|2024-06-14 02:30:00|2852.5|2846.5|2851.5|2845.5|2855|2849|2850.8|2844.8|72
1718332500000|2024-06-14 02:35:00|2851.3|2845.3|2852.5|2846.5|2855|2849|2850.8|2844.8|80
1718332800000|2024-06-14 02:40:00|2852.3|2846.3|2853.3|2847.3|2855|2849|2851.5|2845.5|51
1718333100000|2024-06-14 02:45:00|2853|2847|2851.3|2845.3|2854.8|2848.8|2851.3|2845.3|41
1718333400000|2024-06-14 02:50:00|2851.5|2845.5|2854.3|2848.3|2855|2849|2851.5|2845.5|58
1718333700000|2024-06-14 02:55:00|2854|2848|2853.8|2847.8|2856.8|2850.8|2853.8|2847.8|76
1718334000000|2024-06-14 03:00:00|2854|2848|2851.5|2845.5|2854|2848|2850.5|2844.5|64
1718334300000|2024-06-14 03:05:00|2851.3|2845.3|2848.5|2842.5|2851.3|2845.3|2846|2840|65
1718334600000|2024-06-14 03:10:00|2848.3|2842.3|2850.8|2844.8|2851.8|2845.8|2847.3|2841.3|104
1718334900000|2024-06-14 03:15:00|2851|2845|2853|2847|2856.8|2850.8|2851|2845|143
1718335200000|2024-06-14 03:20:00|2852.8|2846.8|2851.5|2845.5|2853.3|2847.3|2850.5|2844.5|129
1718335500000|2024-06-14 03:25:00|2851.8|2845.8|2853.5|2847.5|2854.8|2848.8|2851.8|2845.8|95
1718335800000|2024-06-14 03:30:00|2853.3|2847.3|2851.8|2845.8|2854.3|2848.3|2851.8|2845.8|53
1718336100000|2024-06-14 03:35:00|2852|2846|2849.5|2843.5|2852.3|2846.3|2849|2843|18
1718336400000|2024-06-14 03:40:00|2849.8|2843.8|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|17
1718336700000|2024-06-14 03:45:00|2849.5|2843.5|2850.3|2844.3|2851.5|2845.5|2849.5|2843.5|14
1718337000000|2024-06-14 03:50:00|2850.5|2844.5|2849.5|2843.5|2852|2846|2849.3|2843.3|15
1718337300000|2024-06-14 03:55:00|2849.8|2843.8|2848|2842|2849.8|2843.8|2848|2842|13
1718337600000|2024-06-14 04:00:00|2847.8|2841.8|2846.8|2840.8|2847.8|2841.8|2846.8|2840.8|15
1718337900000|2024-06-14 04:05:00|2846.5|2840.5|2846|2840|2846.8|2840.8|2846|2840|14
1718338200000|2024-06-14 04:10:00|2845.8|2839.8|2845.3|2839.3|2846.3|2840.3|2844.8|2838.8|21
1718338500000|2024-06-14 04:15:00|2845|2839|2845.8|2839.8|2846.3|2840.3|2844.3|2838.3|36
1718338800000|2024-06-14 04:20:00|2846|2840|2847.8|2841.8|2848.8|2842.8|2846|2840|14
1718339100000|2024-06-14 04:25:00|2848|2842|2848.3|2842.3|2849.3|2843.3|2846.8|2840.8|18
1718339400000|2024-06-14 04:30:00|2848|2842|2847.5|2841.5|2849|2843|2847.3|2841.3|47
1718339700000|2024-06-14 04:35:00|2847.8|2841.8|2846.5|2840.5|2848.3|2842.3|2846.5|2840.5|12
1718340000000|2024-06-14 04:40:00|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|9
1718340300000|2024-06-14 04:45:00|2844.8|2838.8|2845|2839|2846.8|2840.8|2844.8|2838.8|48
1718340600000|2024-06-14 04:50:00|2845.8|2839.8|2846.8|2840.8|2847.8|2841.8|2845|2839|20
1718340900000|2024-06-14 04:55:00|2847|2841|2846.8|2840.8|2847.8|2841.8|2846.8|2840.8|5
1718341200000|2024-06-14 05:00:00|2846.5|2840.5|2848.3|2842.3|2849.8|2843.8|2846.3|2840.3|36
1718341500000|2024-06-14 05:05:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2846.5|2840.5|22
1718341800000|2024-06-14 05:10:00|2848|2842|2846.5|2840.5|2848|2842|2846.5|2840.5|9
1718342100000|2024-06-14 05:15:00|2846.8|2840.8|2847.8|2841.8|2848|2842|2846.8|2840.8|11
1718342400000|2024-06-14 05:20:00|2848|2842|2849.8|2843.8|2850.8|2844.8|2848|2842|29
1718342700000|2024-06-14 05:25:00|2849.5|2843.5|2851.3|2845.3|2852.6|2846.6|2848.3|2842.3|42
1718343000000|2024-06-14 05:30:00|2851.5|2845.5|2855.5|2849.5|2858.5|2852.5|2851.5|2845.5|180
1718343300000|2024-06-14 05:35:00|2855.8|2849.8|2854.5|2848.5|2857.3|2851.3|2853.5|2847.5|120
1718343600000|2024-06-14 05:40:00|2854.8|2848.8|2856|2850|2859|2853|2854.8|2848.8|111
1718343900000|2024-06-14 05:45:00|2856.3|2850.3|2853|2847|2856.5|2850.5|2853|2847|57
1718344200000|2024-06-14 05:50:00|2852.8|2846.8|2851|2845|2853|2847|2849|2843|55
1718344500000|2024-06-14 05:55:00|2850.8|2844.8|2848.8|2842.8|2850.8|2844.8|2848|2842|79
1718344800000|2024-06-14 06:00:00|2848.5|2842.5|2846.8|2840.8|2851.3|2845.3|2845.5|2839.5|121
1718345100000|2024-06-14 06:05:00|2847|2841|2846.5|2840.5|2847.3|2841.3|2844|2838|90
1718345400000|2024-06-14 06:10:00|2846.8|2840.8|2847.5|2841.5|2848.8|2842.8|2846.5|2840.5|122
1718345700000|2024-06-14 06:15:00|2848|2842|2848.3|2842.3|2848.8|2842.8|2845.3|2839.3|100
1718346000000|2024-06-14 06:20:00|2848|2842|2848.3|2842.3|2850.8|2844.8|2847.3|2841.3|100
1718346300000|2024-06-14 06:25:00|2848|2842|2848|2842|2848.8|2842.8|2846|2840|94
1718346600000|2024-06-14 06:30:00|2848.8|2842.8|2851|2845|2851.3|2845.3|2847.3|2841.3|133
1718346900000|2024-06-14 06:35:00|2850.8|2844.8|2847.8|2841.8|2851.5|2845.5|2847.5|2841.5|134
1718347200000|2024-06-14 06:40:00|2847.5|2841.5|2845.5|2839.5|2849|2843|2845.3|2839.3|100
1718347500000|2024-06-14 06:45:00|2845.3|2839.3|2837|2831|2845.3|2839.3|2837|2831|130
1718347800000|2024-06-14 06:50:00|2836.8|2830.8|2834.5|2828.5|2838.3|2832.3|2834.3|2828.3|104
1718348100000|2024-06-14 06:55:00|2834.3|2828.3|2834.8|2828.8|2836.4|2830.4|2832.4|2826.4|140
1718348400000|2024-06-14 07:00:00|2833.5|2827.5|2832.1|2826.1|2836.8|2830.8|2829.8|2823.8|119
1718348700000|2024-06-14 07:05:00|2831.9|2825.9|2826.8|2820.8|2832.1|2826.1|2826.8|2820.8|67
1718349000000|2024-06-14 07:10:00|2826.5|2820.5|2828.1|2822.1|2828.1|2822.1|2825|2819|55
1718349300000|2024-06-14 07:15:00|2827.6|2821.6|2824.4|2818.4|2827.6|2821.6|2823.4|2817.4|58
1718349600000|2024-06-14 07:20:00|2824.6|2818.6|2826.9|2820.9|2829.1|2823.1|2824.6|2818.6|65
1718349900000|2024-06-14 07:25:00|2827.1|2821.1|2827.4|2821.4|2829.1|2823.1|2826.1|2820.1|73
1718350200000|2024-06-14 07:30:00|2827.1|2821.1|2825.4|2819.4|2827.4|2821.4|2825.4|2819.4|46
1718350500000|2024-06-14 07:35:00|2825.1|2819.1|2830.6|2824.6|2831.6|2825.6|2825.1|2819.1|63
1718350800000|2024-06-14 07:40:00|2830.4|2824.4|2830.4|2824.4|2832.6|2826.6|2829.4|2823.4|45
1718351100000|2024-06-14 07:45:00|2830.1|2824.1|2830.6|2824.6|2831.1|2825.1|2829.1|2823.1|28
1718351400000|2024-06-14 07:50:00|2830.9|2824.9|2831.9|2825.9|2833.1|2827.1|2830.4|2824.4|53
1718351700000|2024-06-14 07:55:00|2832.1|2826.1|2833.6|2827.6|2833.6|2827.6|2830.9|2824.9|46
1718352000000|2024-06-14 08:00:00|2833.4|2827.4|2821.9|2815.9|2833.4|2827.4|2821.6|2815.6|77
1718352300000|2024-06-14 08:05:00|2821.6|2815.6|2827.5|2821.5|2827.9|2821.9|2820.4|2814.4|83
1718352600000|2024-06-14 08:10:00|2827.3|2821.3|2831.9|2825.9|2832|2826|2824.5|2818.5|89
1718352900000|2024-06-14 08:15:00|2831.8|2825.8|2827.5|2821.5|2832|2826|2826|2820|68
1718353200000|2024-06-14 08:20:00|2827.3|2821.3|2824|2818|2827.3|2821.3|2823.8|2817.8|55
1718353500000|2024-06-14 08:25:00|2824.3|2818.3|2827|2821|2829|2823|2822.5|2816.5|58
1718353800000|2024-06-14 08:30:00|2826.9|2820.9|2822.1|2816.1|2826.9|2820.9|2821.6|2815.6|58
1718354100000|2024-06-14 08:35:00|2822.4|2816.4|2824|2818|2824.8|2818.8|2822|2816|32
1718354400000|2024-06-14 08:40:00|2824.3|2818.3|2823.3|2817.3|2826.5|2820.5|2821.8|2815.8|23
1718354700000|2024-06-14 08:45:00|2822.8|2816.8|2822|2816|2822.8|2816.8|2820.5|2814.5|60
1718355000000|2024-06-14 08:50:00|2822.3|2816.3|2819.8|2813.8|2823.3|2817.3|2819.1|2813.1|52
1718355300000|2024-06-14 08:55:00|2819.6|2813.6|2820.5|2814.5|2821.5|2815.5|2815.8|2809.8|53
1718355600000|2024-06-14 09:00:00|2820.8|2814.8|2814|2808|2822|2816|2812.3|2806.3|90
1718355900000|2024-06-14 09:05:00|2813.8|2807.8|2816.1|2810.1|2818|2812|2812.5|2806.5|47
1718356200000|2024-06-14 09:10:00|2816.3|2810.3|2815.5|2809.5|2817.3|2811.3|2815.3|2809.3|51
1718356500000|2024-06-14 09:15:00|2815.3|2809.3|2809.3|2803.3|2817.8|2811.8|2806.3|2800.3|100
1718356800000|2024-06-14 09:20:00|2809.5|2803.5|2806.8|2800.8|2811.3|2805.3|2806|2800|117
1718357100000|2024-06-14 09:25:00|2807|2801|2808.5|2802.5|2810.3|2804.3|2804.5|2798.5|49
1718357400000|2024-06-14 09:30:00|2808.8|2802.8|2806.1|2800.1|2809.3|2803.3|2805.8|2799.8|60
1718357700000|2024-06-14 09:35:00|2806.3|2800.3|2806.3|2800.3|2806.5|2800.5|2805.3|2799.3|41
1718358000000|2024-06-14 09:40:00|2806|2800|2807|2801|2808|2802|2804|2798|55
1718358300000|2024-06-14 09:45:00|2807.3|2801.3|2808.8|2802.8|2809.3|2803.3|2807.3|2801.3|48
1718358600000|2024-06-14 09:50:00|2809|2803|2811.5|2805.5|2811.5|2805.5|2808.5|2802.5|62
1718358900000|2024-06-14 09:55:00|2811.8|2805.8|2809.8|2803.8|2811.8|2805.8|2808.1|2802.1|56
1718359200000|2024-06-14 10:00:00|2809.5|2803.5|2802.3|2796.3|2809.5|2803.5|2802|2796|71
1718359500000|2024-06-14 10:05:00|2801.3|2795.3|2807.3|2801.3|2807.8|2801.8|2801.3|2795.3|63
1718359800000|2024-06-14 10:10:00|2807.5|2801.5|2801.5|2795.5|2807.8|2801.8|2801.3|2795.3|70
1718360100000|2024-06-14 10:15:00|2801.3|2795.3|2806.3|2800.3|2806.5|2800.5|2801.3|2795.3|57
1718360400000|2024-06-14 10:20:00|2806|2800|2807.8|2801.8|2807.8|2801.8|2805|2799|41
1718360700000|2024-06-14 10:25:00|2808|2802|2809|2803|2809.8|2803.8|2806.3|2800.3|75
1718361000000|2024-06-14 10:30:00|2808.8|2802.8|2804|2798|2809.3|2803.3|2803|2797|77
1718361300000|2024-06-14 10:35:00|2803.8|2797.8|2802.8|2796.8|2804.4|2798.4|2801.8|2795.8|55
1718361600000|2024-06-14 10:40:00|2803|2797|2798.8|2792.8|2803|2797|2797.5|2791.5|62
1718361900000|2024-06-14 10:45:00|2799|2793|2807.5|2801.5|2807.5|2801.5|2798.8|2792.8|65
1718362200000|2024-06-14 10:50:00|2807.3|2801.3|2808.5|2802.5|2808.8|2802.8|2805|2799|67
1718362500000|2024-06-14 10:55:00|2808.3|2802.3|2808|2802|2808.3|2802.3|2804|2798|52
1718362800000|2024-06-14 11:00:00|2807.8|2801.8|2804.3|2798.3|2808|2802|2803.4|2797.4|52
1718363100000|2024-06-14 11:05:00|2804|2798|2805.8|2799.8|2806|2800|2803.3|2797.3|77
1718363400000|2024-06-14 11:10:00|2806|2800|2808.5|2802.5|2808.8|2802.8|2804|2798|96
1718363700000|2024-06-14 11:15:00|2808.8|2802.8|2809.5|2803.5|2811|2805|2807.5|2801.5|59
1718364000000|2024-06-14 11:20:00|2809.8|2803.8|2811.5|2805.5|2811.5|2805.5|2808.8|2802.8|35
1718364300000|2024-06-14 11:25:00|2811.6|2805.6|2812.8|2806.8|2812.8|2806.8|2809.3|2803.3|61
1718364600000|2024-06-14 11:30:00|2813|2807|2812|2806|2816.3|2810.3|2812|2806|90
1718364900000|2024-06-14 11:35:00|2812.3|2806.3|2806.8|2800.8|2812.8|2806.8|2805.8|2799.8|139
1718365200000|2024-06-14 11:40:00|2807|2801|2806.8|2800.8|2809.8|2803.8|2806.3|2800.3|109
1718365500000|2024-06-14 11:45:00|2806.5|2800.5|2800.8|2794.8|2806.5|2800.5|2799.3|2793.3|120
1718365800000|2024-06-14 11:50:00|2800.5|2794.5|2797|2791|2801.5|2795.5|2794.8|2788.8|135
1718366100000|2024-06-14 11:55:00|2796.8|2790.8|2794.8|2788.8|2797|2791|2791.3|2785.3|143
1718366400000|2024-06-14 12:00:00|2794.5|2788.5|2788.8|2782.8|2794.5|2788.5|2787|2781|145
1718366700000|2024-06-14 12:05:00|2788.5|2782.5|2791.3|2785.3|2791.5|2785.5|2787.1|2781.1|75
1718367000000|2024-06-14 12:10:00|2791|2785|2793.5|2787.5|2793.8|2787.8|2791|2785|81
1718367300000|2024-06-14 12:15:00|2793.8|2787.8|2790.8|2784.8|2793.8|2787.8|2790.4|2784.4|59
1718367600000|2024-06-14 12:20:00|2791|2785|2789.8|2783.8|2791.6|2785.6|2788.3|2782.3|95
1718367900000|2024-06-14 12:25:00|2790|2784|2788.8|2782.8|2793.4|2787.4|2788.3|2782.3|81
1718368200000|2024-06-14 12:30:00|2789|2783|2789|2783|2790.5|2784.5|2788.1|2782.1|87
1718368500000|2024-06-14 12:35:00|2788.6|2782.6|2790|2784|2791.8|2785.8|2788.5|2782.5|84
1718368800000|2024-06-14 12:40:00|2790.3|2784.3|2790|2784|2791.5|2785.5|2789|2783|63
1718369100000|2024-06-14 12:45:00|2790.1|2784.1|2792.3|2786.3|2792.3|2786.3|2789.5|2783.5|75
1718369400000|2024-06-14 12:50:00|2792.5|2786.5|2790|2784|2792.6|2786.6|2788.5|2782.5|76
1718369700000|2024-06-14 12:55:00|2790.3|2784.3|2786|2780|2791.3|2785.3|2785|2779|137
1718370000000|2024-06-14 13:00:00|2785.9|2779.9|2783.5|2777.5|2789.9|2783.9|2775.9|2769.9|396
1718370300000|2024-06-14 13:05:00|2783.3|2777.3|2784.3|2778.3|2788.8|2782.8|2783.3|2777.3|260
1718370600000|2024-06-14 13:10:00|2784|2778|2780.8|2774.8|2785.3|2779.3|2778.8|2772.8|135
1718370900000|2024-06-14 13:15:00|2780.5|2774.5|2775|2769|2782.8|2776.8|2774.5|2768.5|104
1718371200000|2024-06-14 13:20:00|2774.8|2768.8|2774.3|2768.3|2779.3|2773.3|2773.5|2767.5|118
1718371500000|2024-06-14 13:25:00|2774.5|2768.5|2769.8|2763.8|2776.3|2770.3|2768.8|2762.8|149
1718371800000|2024-06-14 13:30:00|2769.3|2763.3|2770|2764|2771.5|2765.5|2763.8|2757.8|220
1718372100000|2024-06-14 13:35:00|2770.3|2764.3|2773.5|2767.5|2775.8|2769.8|2770.1|2764.1|149
1718372400000|2024-06-14 13:40:00|2774.5|2768.5|2778|2772|2782.8|2776.8|2773.8|2767.8|164
1718372700000|2024-06-14 13:45:00|2778.3|2772.3|2776|2770|2779.5|2773.5|2773.9|2767.9|121
1718373000000|2024-06-14 13:50:00|2775.8|2769.8|2775.8|2769.8|2777.8|2771.8|2774.3|2768.3|103
1718373300000|2024-06-14 13:55:00|2776|2770|2774.8|2768.8|2776.3|2770.3|2773.9|2767.9|104
1718373600000|2024-06-14 14:00:00|2775|2769|2775.5|2769.5|2775.6|2769.6|2768.5|2762.5|149
1718373900000|2024-06-14 14:05:00|2775.3|2769.3|2768.5|2762.5|2775.8|2769.8|2766.5|2760.5|130
1718374200000|2024-06-14 14:10:00|2768.8|2762.8|2768.8|2762.8|2769.3|2763.3|2762.3|2756.3|153
1718374500000|2024-06-14 14:15:00|2768.5|2762.5|2770.8|2764.8|2772.5|2766.5|2768.5|2762.5|119
1718374800000|2024-06-14 14:20:00|2771|2765|2772.3|2766.3|2772.5|2766.5|2768.5|2762.5|86
1718375100000|2024-06-14 14:25:00|2772|2766|2771.8|2765.8|2775.5|2769.5|2770.3|2764.3|113
1718375400000|2024-06-14 14:30:00|2772|2766|2768.8|2762.8|2774.3|2768.3|2768.3|2762.3|162
1718375700000|2024-06-14 14:35:00|2769.6|2763.6|2767|2761|2772.8|2766.8|2765.5|2759.5|141
1718376000000|2024-06-14 14:40:00|2767.3|2761.3|2765.8|2759.8|2768.8|2762.8|2764.4|2758.4|132
1718376300000|2024-06-14 14:45:00|2766|2760|2768.3|2762.3|2769|2763|2765.8|2759.8|104
1718376600000|2024-06-14 14:50:00|2768.5|2762.5|2767.3|2761.3|2770.4|2764.4|2766|2760|189
1718376900000|2024-06-14 14:55:00|2767.5|2761.5|2766.5|2760.5|2768.5|2762.5|2764.5|2758.5|93
1718377200000|2024-06-14 15:00:00|2767.3|2761.3|2764.8|2758.8|2767.5|2761.5|2763.3|2757.3|107
1718377500000|2024-06-14 15:05:00|2764.5|2758.5|2767.8|2761.8|2768.3|2762.3|2763.8|2757.8|89
1718377800000|2024-06-14 15:10:00|2768|2762|2773.5|2767.5|2773.5|2767.5|2768|2762|97
1718378100000|2024-06-14 15:15:00|2773.6|2767.6|2772.3|2766.3|2773.6|2767.6|2769.3|2763.3|54
1718378400000|2024-06-14 15:20:00|2772.5|2766.5|2776.8|2770.8|2778.5|2772.5|2771.3|2765.3|96
1718378700000|2024-06-14 15:25:00|2777|2771|2775|2769|2777.5|2771.5|2772.3|2766.3|67
1718379000000|2024-06-14 15:30:00|2775.3|2769.3|2774.8|2768.8|2775.5|2769.5|2770.4|2764.4|117
1718379300000|2024-06-14 15:35:00|2774.5|2768.5|2771.8|2765.8|2775.5|2769.5|2766.8|2760.8|157
1718379600000|2024-06-14 15:40:00|2772|2766|2769.5|2763.5|2772.3|2766.3|2769.5|2763.5|33
1718379900000|2024-06-14 15:45:00|2769.3|2763.3|2772.5|2766.5|2772.8|2766.8|2768.3|2762.3|46
1718380200000|2024-06-14 15:50:00|2772.3|2766.3|2776.3|2770.3|2776.3|2770.3|2771.3|2765.3|54
1718380500000|2024-06-14 15:55:00|2776|2770|2782.3|2776.3|2782.3|2776.3|2775.8|2769.8|64
1718380800000|2024-06-14 16:00:00|2783.3|2777.3|2781|2775|2784.1|2778.1|2779.3|2773.3|46
1718381100000|2024-06-14 16:05:00|2781.3|2775.3|2783.3|2777.3|2784.5|2778.5|2781|2775|53
1718381400000|2024-06-14 16:10:00|2783.5|2777.5|2790.3|2784.3|2792.5|2786.5|2783.5|2777.5|93
1718381700000|2024-06-14 16:15:00|2791.5|2785.5|2788.5|2782.5|2792|2786|2788.5|2782.5|103
1718382000000|2024-06-14 16:20:00|2789.1|2783.1|2787.5|2781.5|2789.3|2783.3|2786|2780|48
1718382300000|2024-06-14 16:25:00|2787|2781|2785|2779|2787|2781|2784.5|2778.5|40
1718382600000|2024-06-14 16:30:00|2785.3|2779.3|2792.3|2786.3|2792.3|2786.3|2785|2779|48
1718382900000|2024-06-14 16:35:00|2793.3|2787.3|2795.4|2789.4|2799.3|2793.3|2793.3|2787.3|53
1718383200000|2024-06-14 16:40:00|2795.3|2789.3|2790.9|2784.9|2795.3|2789.3|2790.9|2784.9|18
1718383500000|2024-06-14 16:45:00|2791.4|2785.4|2793.5|2787.5|2793.5|2787.5|2791.4|2785.4|19
1718383800000|2024-06-14 16:50:00|2792.8|2786.8|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|99
1718384100000|2024-06-14 16:55:00|2793.4|2787.4|2795|2789|2795.5|2789.5|2792.8|2786.8|122
1718384400000|2024-06-14 17:00:00|2794.8|2788.8|2795.8|2789.8|2795.8|2789.8|2794.8|2788.8|7
1718384700000|2024-06-14 17:05:00|2795.4|2789.4|2795.6|2789.6|2796.5|2790.5|2795.1|2789.1|8
1718385000000|2024-06-14 17:10:00|2796|2790|2795.6|2789.6|2796.3|2790.3|2795.6|2789.6|4
1718385300000|2024-06-14 17:15:00|2795.4|2789.4|2794.3|2788.3|2795.4|2789.4|2790.9|2784.9|26
1718385600000|2024-06-14 17:20:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1718385900000|2024-06-14 17:25:00|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1718386200000|2024-06-14 17:30:00|2794.8|2788.8|2795.6|2789.6|2796.6|2790.6|2794.8|2788.8|10
1718386500000|2024-06-14 17:35:00|2795.9|2789.9|2796.1|2790.1|2797|2791|2795.9|2789.9|17
1718386800000|2024-06-14 17:40:00|2796.4|2790.4|2795.4|2789.4|2796.4|2790.4|2795.4|2789.4|12
1718387100000|2024-06-14 17:45:00|2795.1|2789.1|2794.6|2788.6|2795.1|2789.1|2794.6|2788.6|2
1718387400000|2024-06-14 17:50:00|2795.6|2789.6|2795.9|2789.9|2796.6|2790.6|2794.6|2788.6|9
1718387700000|2024-06-14 17:55:00|2795.6|2789.6|2801|2782.3|2803.3|2789.6|2795.4|2782.3|7
1718582400000|2024-06-17 00:00:00|2791|2785|2796.1|2790.1|2796.6|2790.6|2791|2785|46
1718582700000|2024-06-17 00:05:00|2796.4|2790.4|2798.4|2792.4|2798.4|2792.4|2794.6|2788.6|29
1718583000000|2024-06-17 00:10:00|2798.1|2792.1|2794.4|2788.4|2798.1|2792.1|2792.9|2786.9|28
1718583300000|2024-06-17 00:15:00|2794.9|2788.9|2792.6|2786.6|2795.1|2789.1|2792.6|2786.6|24
1718583600000|2024-06-17 00:20:00|2792.9|2786.9|2792.1|2786.1|2793.1|2787.1|2791.1|2785.1|17
1718583900000|2024-06-17 00:25:00|2791.9|2785.9|2790.4|2784.4|2792.1|2786.1|2790.4|2784.4|11
1718584200000|2024-06-17 00:30:00|2790.6|2784.6|2792.4|2786.4|2792.4|2786.4|2790.6|2784.6|6
1718584500000|2024-06-17 00:35:00|2792.6|2786.6|2793.9|2787.9|2793.9|2787.9|2792.6|2786.6|13
1718584800000|2024-06-17 00:40:00|2793.4|2787.4|2793.4|2787.4|2793.9|2787.9|2793.4|2787.4|9
1718585100000|2024-06-17 00:45:00|2793.6|2787.6|2793.1|2787.1|2793.6|2787.6|2793.1|2787.1|5
1718585400000|2024-06-17 00:50:00|2792.9|2786.9|2792.4|2786.4|2793.1|2787.1|2791.1|2785.1|26
1718585700000|2024-06-17 00:55:00|2792.1|2786.1|2791.5|2785.5|2793.1|2787.1|2791.5|2785.5|21
1718586000000|2024-06-17 01:00:00|2791|2785|2785.9|2779.9|2791.4|2785.4|2780|2774|279
1718586300000|2024-06-17 01:05:00|2785.6|2779.6|2786.9|2780.9|2791.1|2785.1|2784.1|2778.1|149
1718586600000|2024-06-17 01:10:00|2786.6|2780.6|2789.4|2783.4|2790.6|2784.6|2785.6|2779.6|191
1718586900000|2024-06-17 01:15:00|2789.6|2783.6|2800.1|2794.1|2802.1|2796.1|2789.6|2783.6|163
1718587200000|2024-06-17 01:20:00|2800.4|2794.4|2796.9|2790.9|2800.4|2794.4|2794.1|2788.1|106
1718587500000|2024-06-17 01:25:00|2796.6|2790.6|2792.6|2786.6|2796.6|2790.6|2792.6|2786.6|106
1718587800000|2024-06-17 01:30:00|2792.9|2786.9|2794.9|2788.9|2796.6|2790.6|2790.6|2784.6|121
1718588100000|2024-06-17 01:35:00|2794.6|2788.6|2791.6|2785.6|2796.1|2790.1|2789.4|2783.4|104
1718588400000|2024-06-17 01:40:00|2791.4|2785.4|2787.1|2781.1|2792.1|2786.1|2786.6|2780.6|68
1718588700000|2024-06-17 01:45:00|2786.9|2780.9|2788.6|2782.6|2789.6|2783.6|2784.9|2778.9|124
1718589000000|2024-06-17 01:50:00|2788.4|2782.4|2785.1|2779.1|2791.4|2785.4|2783.1|2777.1|96
1718589300000|2024-06-17 01:55:00|2784.9|2778.9|2786.1|2780.1|2786.6|2780.6|2782.6|2776.6|91
1718589600000|2024-06-17 02:00:00|2785.6|2779.6|2785.6|2779.6|2785.9|2779.9|2781.6|2775.6|123
1718589900000|2024-06-17 02:05:00|2785.9|2779.9|2785.1|2779.1|2787.4|2781.4|2783.1|2777.1|75
1718590200000|2024-06-17 02:10:00|2784.9|2778.9|2787.6|2781.6|2788.1|2782.1|2783.1|2777.1|93
1718590500000|2024-06-17 02:15:00|2786.4|2780.4|2787.4|2781.4|2788.9|2782.9|2783.9|2777.9|45
1718590800000|2024-06-17 02:20:00|2787.6|2781.6|2786.9|2780.9|2790.4|2784.4|2786.9|2780.9|28
1718591100000|2024-06-17 02:25:00|2787.1|2781.1|2789.1|2783.1|2789.1|2783.1|2787.1|2781.1|27
1718591400000|2024-06-17 02:30:00|2789.4|2783.4|2791.9|2785.9|2796.1|2790.1|2789.4|2783.4|124
1718591700000|2024-06-17 02:35:00|2791.4|2785.4|2792.1|2786.1|2792.6|2786.6|2788.4|2782.4|79
1718592000000|2024-06-17 02:40:00|2792.4|2786.4|2788.4|2782.4|2792.6|2786.6|2787.4|2781.4|51
1718592300000|2024-06-17 02:45:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2784.4|2778.4|34
1718592600000|2024-06-17 02:50:00|2787.4|2781.4|2780.4|2774.4|2787.9|2781.9|2780.4|2774.4|55
1718592900000|2024-06-17 02:55:00|2780.9|2774.9|2778.1|2772.1|2781.6|2775.6|2777.9|2771.9|66
1718593200000|2024-06-17 03:00:00|2777.9|2771.9|2777.4|2771.4|2778.4|2772.4|2774.6|2768.6|103
1718593500000|2024-06-17 03:05:00|2777.1|2771.1|2781.1|2775.1|2782.1|2776.1|2775.1|2769.1|79
1718593800000|2024-06-17 03:10:00|2780.9|2774.9|2779.6|2773.6|2782.6|2776.6|2779.4|2773.4|46
1718594100000|2024-06-17 03:15:00|2779.9|2773.9|2781.6|2775.6|2782.4|2776.4|2779.9|2773.9|45
1718594400000|2024-06-17 03:20:00|2781.4|2775.4|2779.9|2773.9|2782.9|2776.9|2779.9|2773.9|44
1718594700000|2024-06-17 03:25:00|2779.6|2773.6|2781|2775|2781.5|2775.5|2779.4|2773.4|34
1718595000000|2024-06-17 03:30:00|2780.8|2774.8|2783.1|2777.1|2783.1|2777.1|2780.4|2774.4|15
1718595300000|2024-06-17 03:35:00|2783.4|2777.4|2783.1|2777.1|2783.4|2777.4|2782.9|2776.9|6
1718595600000|2024-06-17 03:40:00|2782.9|2776.9|2782.4|2776.4|2782.9|2776.9|2782.4|2776.4|7
1718595900000|2024-06-17 03:45:00|2782.1|2776.1|2783.9|2777.9|2783.9|2777.9|2782.1|2776.1|5
1718596200000|2024-06-17 03:50:00|2784.1|2778.1|2783.4|2777.4|2784.6|2778.6|2782.6|2776.6|12
1718596500000|2024-06-17 03:55:00|2783.1|2777.1|2782.6|2776.6|2783.1|2777.1|2782.6|2776.6|7
1718596800000|2024-06-17 04:00:00|2782.4|2776.4|2782.6|2776.6|2782.6|2776.6|2781.9|2775.9|5
1718597100000|2024-06-17 04:05:00|2782.4|2776.4|2782.9|2776.9|2782.9|2776.9|2781.6|2775.6|8
1718597400000|2024-06-17 04:10:00|2783.1|2777.1|2782.6|2776.6|2783.6|2777.6|2782.6|2776.6|12
1718597700000|2024-06-17 04:15:00|2782.4|2776.4|2782.1|2776.1|2782.4|2776.4|2781.9|2775.9|6
1718598000000|2024-06-17 04:20:00|2782.4|2776.4|2782.6|2776.6|2783.6|2777.6|2782.4|2776.4|9
1718598300000|2024-06-17 04:25:00|2782.4|2776.4|2782.6|2776.6|2783.1|2777.1|2782.1|2776.1|11
1718598600000|2024-06-17 04:30:00|2782.4|2776.4|2782.1|2776.1|2782.4|2776.4|2782.1|2776.1|2
1718598900000|2024-06-17 04:35:00|2782.4|2776.4|2782.1|2776.1|2782.4|2776.4|2781.6|2775.6|8
1718599200000|2024-06-17 04:40:00|2782.4|2776.4|2782.6|2776.6|2783.1|2777.1|2782.1|2776.1|5
1718599500000|2024-06-17 04:45:00|2783.6|2777.6|2783.4|2777.4|2783.6|2777.6|2783.4|2777.4|2
1718599800000|2024-06-17 04:50:00|2783.1|2777.1|2781.6|2775.6|2783.1|2777.1|2781.4|2775.4|7
1718600100000|2024-06-17 04:55:00|2781.9|2775.9|2780.4|2774.4|2781.9|2775.9|2779.4|2773.4|21
1718600400000|2024-06-17 05:00:00|2780.1|2774.1|2780.1|2774.1|2781.1|2775.1|2779.4|2773.4|17
1718600700000|2024-06-17 05:05:00|2780.4|2774.4|2779.6|2773.6|2780.6|2774.6|2777.4|2771.4|18
1718601000000|2024-06-17 05:10:00|2779.4|2773.4|2778.4|2772.4|2779.9|2773.9|2778.4|2772.4|13
1718601300000|2024-06-17 05:15:00|2778.1|2772.1|2777.9|2771.9|2778.4|2772.4|2777.9|2771.9|6
1718601600000|2024-06-17 05:20:00|2778.1|2772.1|2777.9|2771.9|2778.9|2772.9|2776.9|2770.9|17
1718601900000|2024-06-17 05:25:00|2778.1|2772.1|2777.8|2771.8|2778.8|2772.8|2776.9|2770.9|32
1718602200000|2024-06-17 05:30:00|2778|2772|2772.6|2766.6|2778|2772|2769.9|2763.9|143
1718602500000|2024-06-17 05:35:00|2772.4|2766.4|2771.9|2765.9|2777.6|2771.6|2770.9|2764.9|130
1718602800000|2024-06-17 05:40:00|2771.6|2765.6|2770.6|2764.6|2773.1|2767.1|2769.9|2763.9|80
1718603100000|2024-06-17 05:45:00|2769.9|2763.9|2766.6|2760.6|2769.9|2763.9|2765.1|2759.1|72
1718603400000|2024-06-17 05:50:00|2766.4|2760.4|2767.9|2761.9|2769.4|2763.4|2766.4|2760.4|55
1718603700000|2024-06-17 05:55:00|2768.1|2762.1|2767.4|2761.4|2768.9|2762.9|2765.6|2759.6|38
1718604000000|2024-06-17 06:00:00|2767.6|2761.6|2767.1|2761.1|2769.6|2763.6|2765.9|2759.9|72
1718604300000|2024-06-17 06:05:00|2767.4|2761.4|2768.9|2762.9|2769.6|2763.6|2766.9|2760.9|40
1718604600000|2024-06-17 06:10:00|2768.6|2762.6|2769.6|2763.6|2771.1|2765.1|2767.9|2761.9|50
1718604900000|2024-06-17 06:15:00|2769.9|2763.9|2767.4|2761.4|2770.1|2764.1|2766.9|2760.9|65
1718605200000|2024-06-17 06:20:00|2767.6|2761.6|2769.6|2763.6|2769.6|2763.6|2767.6|2761.6|56
1718605500000|2024-06-17 06:25:00|2769.9|2763.9|2771.1|2765.1|2772.9|2766.9|2769.9|2763.9|83
1718605800000|2024-06-17 06:30:00|2771.4|2765.4|2773.6|2767.6|2774.6|2768.6|2769.9|2763.9|119
1718606100000|2024-06-17 06:35:00|2773.4|2767.4|2771.4|2765.4|2775.6|2769.6|2771.4|2765.4|80
1718606400000|2024-06-17 06:40:00|2771.6|2765.6|2769.6|2763.6|2771.9|2765.9|2769.1|2763.1|64
1718606700000|2024-06-17 06:45:00|2769.9|2763.9|2772.4|2766.4|2774.6|2768.6|2769.9|2763.9|57
1718607000000|2024-06-17 06:50:00|2772.6|2766.6|2769.4|2763.4|2772.6|2766.6|2768.4|2762.4|52
1718607300000|2024-06-17 06:55:00|2769.1|2763.1|2770.3|2764.3|2770.5|2764.5|2768.5|2762.5|55
1718607600000|2024-06-17 07:00:00|2769.8|2763.8|2761.5|2755.5|2772.8|2766.8|2761.3|2755.3|152
1718607900000|2024-06-17 07:05:00|2761.8|2755.8|2767|2761|2770.3|2764.3|2761.8|2755.8|83
1718608200000|2024-06-17 07:10:00|2767.3|2761.3|2775.8|2769.8|2775.8|2769.8|2767|2761|59
1718608500000|2024-06-17 07:15:00|2775.5|2769.5|2779.8|2773.8|2780.8|2774.8|2775.5|2769.5|61
1718608800000|2024-06-17 07:20:00|2780|2774|2786.3|2780.3|2786.3|2780.3|2780|2774|53
1718609100000|2024-06-17 07:25:00|2785.8|2779.8|2787|2781|2789.8|2783.8|2785.4|2779.4|72
1718609400000|2024-06-17 07:30:00|2786.8|2780.8|2785|2779|2787.8|2781.8|2784.8|2778.8|55
1718609700000|2024-06-17 07:35:00|2784.8|2778.8|2780.5|2774.5|2784.8|2778.8|2779.8|2773.8|43
1718610000000|2024-06-17 07:40:00|2780.4|2774.4|2779.8|2773.8|2781|2775|2779|2773|40
1718610300000|2024-06-17 07:45:00|2779.5|2773.5|2782.3|2776.3|2783|2777|2778.4|2772.4|43
1718610600000|2024-06-17 07:50:00|2782|2776|2786.6|2780.6|2787.3|2781.3|2781.5|2775.5|59
1718610900000|2024-06-17 07:55:00|2786.5|2780.5|2787.3|2781.3|2788.3|2782.3|2785.3|2779.3|47
1718611200000|2024-06-17 08:00:00|2786.8|2780.8|2781.8|2775.8|2788.3|2782.3|2781.3|2775.3|106
1718611500000|2024-06-17 08:05:00|2781.5|2775.5|2787.3|2781.3|2787.5|2781.5|2781.3|2775.3|49
1718611800000|2024-06-17 08:10:00|2787.5|2781.5|2795.3|2789.3|2797.3|2791.3|2785|2779|100
1718612100000|2024-06-17 08:15:00|2795.5|2789.5|2795|2789|2798.5|2792.5|2793.6|2787.6|100
1718612400000|2024-06-17 08:20:00|2794.8|2788.8|2793.5|2787.5|2795.3|2789.3|2792.3|2786.3|60
1718612700000|2024-06-17 08:25:00|2793.3|2787.3|2817.1|2811.1|2817.1|2811.1|2793.3|2787.3|77
1718613000000|2024-06-17 08:30:00|2816.9|2810.9|2811.3|2805.3|2816.9|2810.9|2808.1|2802.1|135
1718613300000|2024-06-17 08:35:00|2811|2805|2812|2806|2812.8|2806.8|2808.9|2802.9|62
1718613600000|2024-06-17 08:40:00|2811.8|2805.8|2808.5|2802.5|2811.8|2805.8|2808.5|2802.5|32
1718613900000|2024-06-17 08:45:00|2808.8|2802.8|2809.5|2803.5|2813.5|2807.5|2808.3|2802.3|46
1718614200000|2024-06-17 08:50:00|2809.8|2803.8|2808.6|2802.6|2812|2806|2808.5|2802.5|34
1718614500000|2024-06-17 08:55:00|2808.8|2802.8|2810.5|2804.5|2811|2805|2808.5|2802.5|23
1718614800000|2024-06-17 09:00:00|2810.3|2804.3|2812|2806|2815|2809|2808.5|2802.5|54
1718615100000|2024-06-17 09:05:00|2811.8|2805.8|2811.3|2805.3|2812.3|2806.3|2808.3|2802.3|40
1718615400000|2024-06-17 09:10:00|2811|2805|2809.8|2803.8|2811|2805|2808.3|2802.3|40
1718615700000|2024-06-17 09:15:00|2809.5|2803.5|2808.5|2802.5|2809.5|2803.5|2805.8|2799.8|28
1718616000000|2024-06-17 09:20:00|2808.3|2802.3|2814.1|2808.1|2815.5|2809.5|2806.8|2800.8|61
1718616300000|2024-06-17 09:25:00|2814.3|2808.3|2807.8|2801.8|2814.8|2808.8|2807.8|2801.8|40
1718616600000|2024-06-17 09:30:00|2806.8|2800.8|2814.3|2808.3|2815.3|2809.3|2806.8|2800.8|57
1718616900000|2024-06-17 09:35:00|2814.5|2808.5|2812.6|2806.6|2816|2810|2812.1|2806.1|67
1718617200000|2024-06-17 09:40:00|2812.4|2806.4|2813.1|2807.1|2814.6|2808.6|2811.4|2805.4|51
1718617500000|2024-06-17 09:45:00|2813.4|2807.4|2812.6|2806.6|2813.9|2807.9|2810.9|2804.9|46
1718617800000|2024-06-17 09:50:00|2812.4|2806.4|2811.4|2805.4|2813.6|2807.6|2810.6|2804.6|39
1718618100000|2024-06-17 09:55:00|2811.1|2805.1|2809.9|2803.9|2812.9|2806.9|2809.9|2803.9|23
1718618400000|2024-06-17 10:00:00|2810.1|2804.1|2807.9|2801.9|2810.6|2804.6|2807.9|2801.9|23
1718618700000|2024-06-17 10:05:00|2807.6|2801.6|2807.9|2801.9|2809.1|2803.1|2807.4|2801.4|33
1718619000000|2024-06-17 10:10:00|2808.1|2802.1|2806.9|2800.9|2809.4|2803.4|2805.9|2799.9|28
1718619300000|2024-06-17 10:15:00|2806.6|2800.6|2806.9|2800.9|2807.4|2801.4|2805.4|2799.4|30
1718619600000|2024-06-17 10:20:00|2806.6|2800.6|2807.1|2801.1|2807.9|2801.9|2806.6|2800.6|16
1718619900000|2024-06-17 10:25:00|2806.9|2800.9|2805.1|2799.1|2807.6|2801.6|2803.4|2797.4|45
1718620200000|2024-06-17 10:30:00|2804.9|2798.9|2806.1|2800.1|2807.1|2801.1|2804.4|2798.4|21
1718620500000|2024-06-17 10:35:00|2805.9|2799.9|2808.4|2802.4|2808.4|2802.4|2805.1|2799.1|27
1718620800000|2024-06-17 10:40:00|2808.1|2802.1|2806.4|2800.4|2808.1|2802.1|2803.9|2797.9|45
1718621100000|2024-06-17 10:45:00|2806.1|2800.1|2806.1|2800.1|2806.6|2800.6|2804.6|2798.6|38
1718621400000|2024-06-17 10:50:00|2806.4|2800.4|2805.6|2799.6|2807.9|2801.9|2805.4|2799.4|21
1718621700000|2024-06-17 10:55:00|2805.9|2799.9|2805.9|2799.9|2806.6|2800.6|2804.4|2798.4|29
1718622000000|2024-06-17 11:00:00|2806.1|2800.1|2803.9|2797.9|2807.6|2801.6|2803.9|2797.9|31
1718622300000|2024-06-17 11:05:00|2803.6|2797.6|2801.9|2795.9|2806.1|2800.1|2800.6|2794.6|52
1718622600000|2024-06-17 11:10:00|2802.1|2796.1|2801.4|2795.4|2804.9|2798.9|2800.9|2794.9|47
1718622900000|2024-06-17 11:15:00|2801.6|2795.6|2801.1|2795.1|2804.4|2798.4|2800.1|2794.1|60
1718623200000|2024-06-17 11:20:00|2800.9|2794.9|2802.9|2796.9|2803.4|2797.4|2800.6|2794.6|36
1718623500000|2024-06-17 11:25:00|2803.1|2797.1|2801.6|2795.6|2805.1|2799.1|2801.4|2795.4|52
1718623800000|2024-06-17 11:30:00|2801.9|2795.9|2807.4|2801.4|2808.1|2802.1|2801.1|2795.1|92
1718624100000|2024-06-17 11:35:00|2807.6|2801.6|2810.9|2804.9|2811.4|2805.4|2806.9|2800.9|52
1718624400000|2024-06-17 11:40:00|2810.6|2804.6|2809.6|2803.6|2812.1|2806.1|2809.4|2803.4|63
1718624700000|2024-06-17 11:45:00|2809.4|2803.4|2809.6|2803.6|2811.4|2805.4|2807.4|2801.4|86
1718625000000|2024-06-17 11:50:00|2809.4|2803.4|2807.4|2801.4|2812.1|2806.1|2807.3|2801.3|112
1718625300000|2024-06-17 11:55:00|2807.6|2801.6|2806.6|2800.6|2807.9|2801.9|2804.6|2798.6|51
1718625600000|2024-06-17 12:00:00|2806.9|2800.9|2800.1|2794.1|2808.6|2802.6|2799.4|2793.4|121
1718625900000|2024-06-17 12:05:00|2800.4|2794.4|2804.4|2798.4|2804.6|2798.6|2799.6|2793.6|54
1718626200000|2024-06-17 12:10:00|2804.6|2798.6|2806.6|2800.6|2806.9|2800.9|2804.4|2798.4|66
1718626500000|2024-06-17 12:15:00|2806.9|2800.9|2806.4|2800.4|2810.1|2804.1|2804.4|2798.4|90
1718626800000|2024-06-17 12:20:00|2806.1|2800.1|2799.1|2793.1|2806.6|2800.6|2798.9|2792.9|70
1718627100000|2024-06-17 12:25:00|2798.9|2792.9|2800.4|2794.4|2800.6|2794.6|2795.9|2789.9|83
1718627400000|2024-06-17 12:30:00|2800.1|2794.1|2799.4|2793.4|2800.1|2794.1|2794.8|2788.8|80
1718627700000|2024-06-17 12:35:00|2799.6|2793.6|2799.4|2793.4|2801.1|2795.1|2797.9|2791.9|71
1718628000000|2024-06-17 12:40:00|2799.1|2793.1|2800.6|2794.6|2802.6|2796.6|2798.6|2792.6|56
1718628300000|2024-06-17 12:45:00|2800.4|2794.4|2799.6|2793.6|2801.4|2795.4|2799.1|2793.1|41
1718628600000|2024-06-17 12:50:00|2799.4|2793.4|2798.1|2792.1|2800.4|2794.4|2796.9|2790.9|61
1718628900000|2024-06-17 12:55:00|2798.4|2792.4|2802.6|2796.6|2802.9|2796.9|2797.6|2791.6|111
1718629200000|2024-06-17 13:00:00|2802.1|2796.1|2806.6|2800.6|2808|2802|2798.8|2792.8|325
1718629500000|2024-06-17 13:05:00|2806.4|2800.4|2808.4|2802.4|2811.9|2805.9|2804.4|2798.4|199
1718629800000|2024-06-17 13:10:00|2808.6|2802.6|2808.4|2802.4|2811.4|2805.4|2806.4|2800.4|133
1718630100000|2024-06-17 13:15:00|2808.6|2802.6|2820.6|2814.6|2825.3|2819.3|2808.6|2802.6|237
1718630400000|2024-06-17 13:20:00|2820.9|2814.9|2815.6|2809.6|2822.9|2816.9|2813.6|2807.6|186
1718630700000|2024-06-17 13:25:00|2815.4|2809.4|2813.1|2807.1|2818.1|2812.1|2811.4|2805.4|181
1718631000000|2024-06-17 13:30:00|2813.4|2807.4|2811.9|2805.9|2815.1|2809.1|2808.9|2802.9|159
1718631300000|2024-06-17 13:35:00|2811.6|2805.6|2814.4|2808.4|2815.9|2809.9|2808.9|2802.9|185
1718631600000|2024-06-17 13:40:00|2814.1|2808.1|2817.1|2811.1|2817.6|2811.6|2812.4|2806.4|140
1718631900000|2024-06-17 13:45:00|2817.4|2811.4|2821.1|2815.1|2822.1|2816.1|2816.6|2810.6|134
1718632200000|2024-06-17 13:50:00|2821.4|2815.4|2820.4|2814.4|2822.4|2816.4|2818.9|2812.9|108
1718632500000|2024-06-17 13:55:00|2820.6|2814.6|2821.9|2815.9|2821.9|2815.9|2818.9|2812.9|91
1718632800000|2024-06-17 14:00:00|2822.1|2816.1|2823.1|2817.1|2824.1|2818.1|2817.9|2811.9|137
1718633100000|2024-06-17 14:05:00|2823.4|2817.4|2822.6|2816.6|2825.1|2819.1|2821.1|2815.1|117
1718633400000|2024-06-17 14:10:00|2822.4|2816.4|2818.1|2812.1|2822.6|2816.6|2817.9|2811.9|121
1718633700000|2024-06-17 14:15:00|2818.4|2812.4|2821.9|2815.9|2822.4|2816.4|2817.1|2811.1|113
1718634000000|2024-06-17 14:20:00|2821.6|2815.6|2824.4|2818.4|2824.4|2818.4|2820.9|2814.9|83
1718634300000|2024-06-17 14:25:00|2824.1|2818.1|2828.6|2822.6|2829.1|2823.1|2823.1|2817.1|56
1718634600000|2024-06-17 14:30:00|2828.9|2822.9|2828.1|2822.1|2829.4|2823.4|2826.4|2820.4|113
1718634900000|2024-06-17 14:35:00|2828.4|2822.4|2828.4|2822.4|2832.1|2826.1|2828.1|2822.1|107
1718635200000|2024-06-17 14:40:00|2828.1|2822.1|2824.4|2818.4|2828.6|2822.6|2821.9|2815.9|113
1718635500000|2024-06-17 14:45:00|2824.1|2818.1|2826.9|2820.9|2826.9|2820.9|2820.6|2814.6|94
1718635800000|2024-06-17 14:50:00|2826.6|2820.6|2826.9|2820.9|2827.4|2821.4|2820.9|2814.9|95
1718636100000|2024-06-17 14:55:00|2827.1|2821.1|2828.4|2822.4|2829.6|2823.6|2825.6|2819.6|78
1718636400000|2024-06-17 15:00:00|2828.6|2822.6|2825.6|2819.6|2830.4|2824.4|2825.4|2819.4|92
1718636700000|2024-06-17 15:05:00|2825.4|2819.4|2825.9|2819.9|2828.4|2822.4|2824.6|2818.6|58
1718637000000|2024-06-17 15:10:00|2826.1|2820.1|2826.4|2820.4|2827.4|2821.4|2824.4|2818.4|67
1718637300000|2024-06-17 15:15:00|2825.9|2819.9|2826.6|2820.6|2827.6|2821.6|2824.9|2818.9|56
1718637600000|2024-06-17 15:20:00|2826.4|2820.4|2829.9|2823.9|2830.4|2824.4|2826.1|2820.1|74
1718637900000|2024-06-17 15:25:00|2829.6|2823.6|2823.9|2817.9|2829.6|2823.6|2822.9|2816.9|87
1718638200000|2024-06-17 15:30:00|2823.6|2817.6|2820.1|2814.1|2823.9|2817.9|2819.9|2813.9|108
1718638500000|2024-06-17 15:35:00|2820.4|2814.4|2817.4|2811.4|2821.4|2815.4|2815.9|2809.9|127
1718638800000|2024-06-17 15:40:00|2817.6|2811.6|2815.6|2809.6|2820.1|2814.1|2814.6|2808.6|92
1718639100000|2024-06-17 15:45:00|2815.9|2809.9|2812.9|2806.9|2817.4|2811.4|2812.4|2806.4|99
1718639400000|2024-06-17 15:50:00|2813.4|2807.4|2816.1|2810.1|2816.1|2810.1|2812.4|2806.4|73
1718639700000|2024-06-17 15:55:00|2815.9|2809.9|2815.6|2809.6|2816.1|2810.1|2813.1|2807.1|86
1718640000000|2024-06-17 16:00:00|2815.9|2809.9|2818.9|2812.9|2819.9|2813.9|2815.9|2809.9|32
1718640300000|2024-06-17 16:05:00|2819.1|2813.1|2818.4|2812.4|2819.6|2813.6|2818.1|2812.1|16
1718640600000|2024-06-17 16:10:00|2818.6|2812.6|2818.9|2812.9|2819.4|2813.4|2818.4|2812.4|20
1718640900000|2024-06-17 16:15:00|2819.1|2813.1|2819.9|2813.9|2819.9|2813.9|2818.4|2812.4|20
1718641200000|2024-06-17 16:20:00|2819.6|2813.6|2819.4|2813.4|2819.6|2813.6|2818.6|2812.6|13
1718641500000|2024-06-17 16:25:00|2819.6|2813.6|2819.9|2813.9|2820.4|2814.4|2819.1|2813.1|15
1718641800000|2024-06-17 16:30:00|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|8
1718642100000|2024-06-17 16:35:00|2819.6|2813.6|2819.9|2813.9|2820.1|2814.1|2819.4|2813.4|24
1718642400000|2024-06-17 16:40:00|2820.1|2814.1|2818.4|2812.4|2820.1|2814.1|2818.1|2812.1|12
1718642700000|2024-06-17 16:45:00|2818.6|2812.6|2817.9|2811.9|2819.6|2813.6|2817.6|2811.6|22
1718643000000|2024-06-17 16:50:00|2818.1|2812.1|2818.1|2812.1|2819.1|2813.1|2817.4|2811.4|14
1718643300000|2024-06-17 16:55:00|2818.4|2812.4|2816.8|2810.8|2818.4|2812.4|2816.1|2810.1|130
1718643600000|2024-06-17 17:00:00|2816.4|2810.4|2817.5|2811.5|2817.5|2811.5|2816|2810|16
1718643900000|2024-06-17 17:05:00|2817.3|2811.3|2816.3|2810.3|2817.9|2811.9|2816|2810|18
1718644200000|2024-06-17 17:10:00|2816|2810|2816.3|2810.3|2816.3|2810.3|2815.5|2809.5|6
1718644500000|2024-06-17 17:15:00|2816|2810|2816|2810|2816.3|2810.3|2815.3|2809.3|11
1718644800000|2024-06-17 17:20:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|3
1718645100000|2024-06-17 17:25:00|2816.5|2810.5|2815.6|2809.6|2816.5|2810.5|2815.5|2809.5|7
1718645400000|2024-06-17 17:30:00|2815.5|2809.5|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|5
1718645700000|2024-06-17 17:35:00|2815.8|2809.8|2817.4|2811.4|2817.4|2811.4|2815.5|2809.5|6
1718646000000|2024-06-17 17:40:00|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2817.1|2811.1|8
1718646300000|2024-06-17 17:45:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817|2811|6
1718646600000|2024-06-17 17:50:00|2817.8|2811.8|2818.5|2812.5|2818.5|2812.5|2817.8|2811.8|3
1718646900000|2024-06-17 17:55:00|2824.8|2806|2827.8|2809|2827.9|2809|2824.8|2806|6
1718668800000|2024-06-18 00:00:00|2829.5|2823.5|2831|2825|2831.3|2825.3|2828.8|2822.8|22
1718669100000|2024-06-18 00:05:00|2831.1|2825.1|2834.1|2828.1|2834.1|2828.1|2829.8|2823.8|74
1718669400000|2024-06-18 00:10:00|2834.4|2828.4|2839.5|2833.5|2840.1|2834.1|2834.3|2828.3|36
1718669700000|2024-06-18 00:15:00|2839.3|2833.3|2837.8|2831.8|2839.3|2833.3|2837.3|2831.3|14
1718670000000|2024-06-18 00:20:00|2838|2832|2835.4|2829.4|2838.3|2832.3|2833.9|2827.9|30
1718670300000|2024-06-18 00:25:00|2835.1|2829.1|2834.5|2828.5|2835.6|2829.6|2833.5|2827.5|27
1718670600000|2024-06-18 00:30:00|2834.3|2828.3|2835|2829|2835|2829|2833|2827|18
1718670900000|2024-06-18 00:35:00|2835.3|2829.3|2837.5|2831.5|2837.5|2831.5|2835|2829|21
1718671200000|2024-06-18 00:40:00|2837.3|2831.3|2837|2831|2837.3|2831.3|2834.5|2828.5|12
1718671500000|2024-06-18 00:45:00|2837.3|2831.3|2836.3|2830.3|2837.8|2831.8|2834.8|2828.8|12
1718671800000|2024-06-18 00:50:00|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2835.5|2829.5|12
1718672100000|2024-06-18 00:55:00|2837.5|2831.5|2842.3|2836.3|2842.3|2836.3|2837.3|2831.3|38
1718672400000|2024-06-18 01:00:00|2842|2836|2846.9|2840.9|2854.4|2848.4|2842|2836|281
1718672700000|2024-06-18 01:05:00|2846.6|2840.6|2839.8|2833.8|2847|2841|2838|2832|123
1718673000000|2024-06-18 01:10:00|2840|2834|2834.8|2828.8|2840.5|2834.5|2834.5|2828.5|109
1718673300000|2024-06-18 01:15:00|2835|2829|2838.8|2832.8|2838.8|2832.8|2833.3|2827.3|134
1718673600000|2024-06-18 01:20:00|2838.5|2832.5|2835.8|2829.8|2840|2834|2834.3|2828.3|115
1718673900000|2024-06-18 01:25:00|2836|2830|2833.5|2827.5|2836|2830|2830|2824|107
1718674200000|2024-06-18 01:30:00|2833.3|2827.3|2832.5|2826.5|2836|2830|2831|2825|133
1718674500000|2024-06-18 01:35:00|2832.8|2826.8|2840|2834|2840|2834|2831.3|2825.3|57
1718674800000|2024-06-18 01:40:00|2840.3|2834.3|2839|2833|2843|2837|2838.8|2832.8|42
1718675100000|2024-06-18 01:45:00|2839.3|2833.3|2839|2833|2841.8|2835.8|2838.8|2832.8|39
1718675400000|2024-06-18 01:50:00|2839.3|2833.3|2840.3|2834.3|2840.3|2834.3|2838.5|2832.5|44
1718675700000|2024-06-18 01:55:00|2840|2834|2839.8|2833.8|2840.8|2834.8|2837.5|2831.5|67
1718676000000|2024-06-18 02:00:00|2839.5|2833.5|2836.3|2830.3|2840|2834|2835.5|2829.5|157
1718676300000|2024-06-18 02:05:00|2836|2830|2837.8|2831.8|2838.5|2832.5|2834.3|2828.3|137
1718676600000|2024-06-18 02:10:00|2837.5|2831.5|2840|2834|2840.5|2834.5|2837.5|2831.5|114
1718676900000|2024-06-18 02:15:00|2840.3|2834.3|2842|2836|2844|2838|2839.8|2833.8|35
1718677200000|2024-06-18 02:20:00|2841.8|2835.8|2838.8|2832.8|2842|2836|2838.8|2832.8|42
1718677500000|2024-06-18 02:25:00|2839.8|2833.8|2838.5|2832.5|2841|2835|2838.5|2832.5|22
1718677800000|2024-06-18 02:30:00|2838.3|2832.3|2843.8|2837.8|2843.8|2837.8|2837.8|2831.8|155
1718678100000|2024-06-18 02:35:00|2843.5|2837.5|2847|2841|2847|2841|2842.8|2836.8|84
1718678400000|2024-06-18 02:40:00|2847.3|2841.3|2845.8|2839.8|2849|2843|2845|2839|136
1718678700000|2024-06-18 02:45:00|2846|2840|2847|2841|2847.8|2841.8|2844|2838|138
1718679000000|2024-06-18 02:50:00|2847.3|2841.3|2846.5|2840.5|2848.3|2842.3|2845.8|2839.8|72
1718679300000|2024-06-18 02:55:00|2846.8|2840.8|2846.5|2840.5|2847.8|2841.8|2846.3|2840.3|71
1718679600000|2024-06-18 03:00:00|2846.3|2840.3|2845|2839|2848.3|2842.3|2845|2839|67
1718679900000|2024-06-18 03:05:00|2844.8|2838.8|2844.5|2838.5|2845|2839|2843.5|2837.5|43
1718680200000|2024-06-18 03:10:00|2844.3|2838.3|2843.8|2837.8|2845.8|2839.8|2843.5|2837.5|69
1718680500000|2024-06-18 03:15:00|2844|2838|2837|2831|2845.3|2839.3|2835.5|2829.5|98
1718680800000|2024-06-18 03:20:00|2836.8|2830.8|2838|2832|2838.5|2832.5|2836|2830|55
1718681100000|2024-06-18 03:25:00|2837.8|2831.8|2839.8|2833.8|2840.3|2834.3|2837.5|2831.5|63
1718681400000|2024-06-18 03:30:00|2839.5|2833.5|2839|2833|2841|2835|2838.5|2832.5|28
1718681700000|2024-06-18 03:35:00|2839.3|2833.3|2840|2834|2840|2834|2838.8|2832.8|16
1718682000000|2024-06-18 03:40:00|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|9
1718682300000|2024-06-18 03:45:00|2839.5|2833.5|2841|2835|2841.5|2835.5|2839.5|2833.5|16
1718682600000|2024-06-18 03:50:00|2841.3|2835.3|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|16
1718682900000|2024-06-18 03:55:00|2841|2835|2841.3|2835.3|2841.5|2835.5|2840.8|2834.8|8
1718683200000|2024-06-18 04:00:00|2841|2835|2840|2834|2841.3|2835.3|2839.5|2833.5|14
1718683500000|2024-06-18 04:05:00|2839.8|2833.8|2842|2836|2842|2836|2839.5|2833.5|10
1718683800000|2024-06-18 04:10:00|2841.8|2835.8|2841|2835|2841.8|2835.8|2840.5|2834.5|12
1718684100000|2024-06-18 04:15:00|2840.8|2834.8|2841.3|2835.3|2841.5|2835.5|2840.5|2834.5|11
1718684400000|2024-06-18 04:20:00|2841|2835|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|6
1718684700000|2024-06-18 04:25:00|2841|2835|2841.8|2835.8|2841.8|2835.8|2840.8|2834.8|5
1718685000000|2024-06-18 04:30:00|2841.5|2835.5|2840|2834|2841.5|2835.5|2839.5|2833.5|14
1718685300000|2024-06-18 04:35:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840|2834|6
1718685600000|2024-06-18 04:40:00|2840.8|2834.8|2839|2833|2840.8|2834.8|2838.8|2832.8|8
1718685900000|2024-06-18 04:45:00|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2836.8|2830.8|16
1718686200000|2024-06-18 04:50:00|2837|2831|2836.8|2830.8|2837.3|2831.3|2836.5|2830.5|12
1718686500000|2024-06-18 04:55:00|2836.5|2830.5|2838.5|2832.5|2838.8|2832.8|2836.5|2830.5|19
1718686800000|2024-06-18 05:00:00|2838.3|2832.3|2839.8|2833.8|2840.3|2834.3|2837.5|2831.5|28
1718687100000|2024-06-18 05:05:00|2840|2834|2841.3|2835.3|2841.5|2835.5|2840|2834|16
1718687400000|2024-06-18 05:10:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2838|2832|15
1718687700000|2024-06-18 05:15:00|2841|2835|2839.8|2833.8|2841.5|2835.5|2839.3|2833.3|16
1718688000000|2024-06-18 05:20:00|2839.5|2833.5|2841.8|2835.8|2841.8|2835.8|2837.5|2831.5|27
1718688300000|2024-06-18 05:25:00|2841.5|2835.5|2841|2835|2842.3|2836.3|2841|2835|8
1718688600000|2024-06-18 05:30:00|2840.8|2834.8|2844|2838|2844|2838|2839.3|2833.3|129
1718688900000|2024-06-18 05:35:00|2844.3|2838.3|2844|2838|2846.8|2840.8|2843.3|2837.3|75
1718689200000|2024-06-18 05:40:00|2843.8|2837.8|2842|2836|2844.5|2838.5|2842|2836|59
1718689500000|2024-06-18 05:45:00|2842.3|2836.3|2839.5|2833.5|2842.5|2836.5|2839|2833|60
1718689800000|2024-06-18 05:50:00|2839.3|2833.3|2838.8|2832.8|2839.5|2833.5|2837.3|2831.3|56
1718690100000|2024-06-18 05:55:00|2838.5|2832.5|2836|2830|2838.8|2832.8|2835.8|2829.8|48
1718690400000|2024-06-18 06:00:00|2836.3|2830.3|2836.8|2830.8|2838.8|2832.8|2836|2830|91
1718690700000|2024-06-18 06:05:00|2837|2831|2836.3|2830.3|2837.3|2831.3|2832.8|2826.8|82
1718691000000|2024-06-18 06:10:00|2836.5|2830.5|2836.3|2830.3|2838|2832|2835.5|2829.5|99
1718691300000|2024-06-18 06:15:00|2836|2830|2834.3|2828.3|2836|2830|2833.3|2827.3|61
1718691600000|2024-06-18 06:20:00|2834|2828|2833.5|2827.5|2836|2830|2833.3|2827.3|77
1718691900000|2024-06-18 06:25:00|2833.8|2827.8|2833.8|2827.8|2836.5|2830.5|2833.3|2827.3|54
1718692200000|2024-06-18 06:30:00|2834|2828|2831|2825|2834|2828|2828.3|2822.3|148
1718692500000|2024-06-18 06:35:00|2830.8|2824.8|2824.3|2818.3|2830.8|2824.8|2822.5|2816.5|187
1718692800000|2024-06-18 06:40:00|2824.5|2818.5|2827.8|2821.8|2828.8|2822.8|2823.5|2817.5|148
1718693100000|2024-06-18 06:45:00|2827.5|2821.5|2821.8|2815.8|2830.3|2824.3|2821.8|2815.8|152
1718693400000|2024-06-18 06:50:00|2822|2816|2820|2814|2822|2816|2819.3|2813.3|95
1718693700000|2024-06-18 06:55:00|2819.8|2813.8|2821.5|2815.5|2823.1|2817.1|2819.1|2813.1|93
1718694000000|2024-06-18 07:00:00|2821.8|2815.8|2819.1|2813.1|2828|2822|2819.1|2813.1|140
1718694300000|2024-06-18 07:05:00|2818.9|2812.9|2820.4|2814.4|2822.4|2816.4|2815.9|2809.9|74
1718694600000|2024-06-18 07:10:00|2820.1|2814.1|2817.6|2811.6|2820.1|2814.1|2817.4|2811.4|42
1718694900000|2024-06-18 07:15:00|2817.9|2811.9|2818.4|2812.4|2821.4|2815.4|2817.6|2811.6|91
1718695200000|2024-06-18 07:20:00|2818.6|2812.6|2814.6|2808.6|2819.4|2813.4|2814.1|2808.1|57
1718695500000|2024-06-18 07:25:00|2814.4|2808.4|2815.1|2809.1|2816.6|2810.6|2814.1|2808.1|46
1718695800000|2024-06-18 07:30:00|2815.4|2809.4|2812.9|2806.9|2815.4|2809.4|2812.1|2806.1|60
1718696100000|2024-06-18 07:35:00|2812.6|2806.6|2812.4|2806.4|2813.1|2807.1|2809.6|2803.6|57
1718696400000|2024-06-18 07:40:00|2812.1|2806.1|2808.9|2802.9|2812.1|2806.1|2808.6|2802.6|41
1718696700000|2024-06-18 07:45:00|2808.6|2802.6|2800.5|2794.5|2809.6|2803.6|2800.5|2794.5|50
1718697000000|2024-06-18 07:50:00|2800.8|2794.8|2805.9|2799.9|2805.9|2799.9|2800.3|2794.3|70
1718697300000|2024-06-18 07:55:00|2806.1|2800.1|2809.4|2803.4|2809.4|2803.4|2805.4|2799.4|74
1718697600000|2024-06-18 08:00:00|2809.1|2803.1|2799.4|2793.4|2809.4|2803.4|2799.4|2793.4|124
1718697900000|2024-06-18 08:05:00|2799.1|2793.1|2804.9|2798.9|2805.1|2799.1|2796.6|2790.6|100
1718698200000|2024-06-18 08:10:00|2805.1|2799.1|2805.9|2799.9|2806.6|2800.6|2803.6|2797.6|45
1718698500000|2024-06-18 08:15:00|2805.4|2799.4|2802.4|2796.4|2805.6|2799.6|2800.6|2794.6|61
1718698800000|2024-06-18 08:20:00|2802.6|2796.6|2802.6|2796.6|2804.9|2798.9|2802.1|2796.1|68
1718699100000|2024-06-18 08:25:00|2802.4|2796.4|2802.9|2796.9|2804.9|2798.9|2801.6|2795.6|67
1718699400000|2024-06-18 08:30:00|2803.1|2797.1|2803.4|2797.4|2804.4|2798.4|2798.9|2792.9|74
1718699700000|2024-06-18 08:35:00|2803.1|2797.1|2798.4|2792.4|2803.1|2797.1|2797.1|2791.1|64
1718700000000|2024-06-18 08:40:00|2798.1|2792.1|2802.9|2796.9|2803.4|2797.4|2796.1|2790.1|87
1718700300000|2024-06-18 08:45:00|2802.6|2796.6|2800.4|2794.4|2802.9|2796.9|2799.1|2793.1|63
1718700600000|2024-06-18 08:50:00|2800.1|2794.1|2797.1|2791.1|2802.6|2796.6|2796.9|2790.9|67
1718700900000|2024-06-18 08:55:00|2797.4|2791.4|2796.6|2790.6|2798.1|2792.1|2796.4|2790.4|51
1718701200000|2024-06-18 09:00:00|2796.4|2790.4|2796.6|2790.6|2797.4|2791.4|2793.9|2787.9|61
1718701500000|2024-06-18 09:05:00|2796.9|2790.9|2798.9|2792.9|2799.4|2793.4|2796.4|2790.4|67
1718701800000|2024-06-18 09:10:00|2799.1|2793.1|2798.9|2792.9|2799.9|2793.9|2798.6|2792.6|23
1718702100000|2024-06-18 09:15:00|2799.1|2793.1|2800.9|2794.9|2801.4|2795.4|2799.1|2793.1|49
1718702400000|2024-06-18 09:20:00|2800.6|2794.6|2797.6|2791.6|2801.9|2795.9|2797.4|2791.4|50
1718702700000|2024-06-18 09:25:00|2797.9|2791.9|2795.6|2789.6|2798.4|2792.4|2794.9|2788.9|49
1718703000000|2024-06-18 09:30:00|2795.4|2789.4|2788.6|2782.6|2795.9|2789.9|2788.4|2782.4|77
1718703300000|2024-06-18 09:35:00|2789.6|2783.6|2789.1|2783.1|2790.1|2784.1|2786.4|2780.4|48
1718703600000|2024-06-18 09:40:00|2789.4|2783.4|2791.4|2785.4|2791.6|2785.6|2787.6|2781.6|50
1718703900000|2024-06-18 09:45:00|2791.9|2785.9|2791.6|2785.6|2791.9|2785.9|2789.9|2783.9|39
1718704200000|2024-06-18 09:50:00|2791.9|2785.9|2790.9|2784.9|2792.1|2786.1|2789.9|2783.9|29
1718704500000|2024-06-18 09:55:00|2790.6|2784.6|2788.4|2782.4|2790.9|2784.9|2787.6|2781.6|32
1718704800000|2024-06-18 10:00:00|2788.1|2782.1|2787.9|2781.9|2789.4|2783.4|2787.1|2781.1|39
1718705100000|2024-06-18 10:05:00|2787.6|2781.6|2788.4|2782.4|2789.1|2783.1|2787.1|2781.1|21
1718705400000|2024-06-18 10:10:00|2788.1|2782.1|2787.6|2781.6|2789.9|2783.9|2786.6|2780.6|45
1718705700000|2024-06-18 10:15:00|2787.9|2781.9|2786.4|2780.4|2788.9|2782.9|2786.4|2780.4|35
1718706000000|2024-06-18 10:20:00|2786.6|2780.6|2787.1|2781.1|2788.4|2782.4|2786.6|2780.6|25
1718706300000|2024-06-18 10:25:00|2786.9|2780.9|2788.1|2782.1|2788.1|2782.1|2786.9|2780.9|18
1718706600000|2024-06-18 10:30:00|2788.4|2782.4|2790.6|2784.6|2791.6|2785.6|2787.6|2781.6|39
1718706900000|2024-06-18 10:35:00|2790.4|2784.4|2783.6|2777.6|2790.4|2784.4|2782.8|2776.8|34
1718707200000|2024-06-18 10:40:00|2782.9|2776.9|2784.1|2778.1|2784.9|2778.9|2781.9|2775.9|41
1718707500000|2024-06-18 10:45:00|2783.9|2777.9|2785.6|2779.6|2785.6|2779.6|2783.6|2777.6|17
1718707800000|2024-06-18 10:50:00|2785.9|2779.9|2783.4|2777.4|2786.1|2780.1|2782.9|2776.9|35
1718708100000|2024-06-18 10:55:00|2783.6|2777.6|2781.6|2775.6|2783.9|2777.9|2781.6|2775.6|16
1718708400000|2024-06-18 11:00:00|2781.9|2775.9|2785.6|2779.6|2786.4|2780.4|2781.6|2775.6|48
1718708700000|2024-06-18 11:05:00|2785.9|2779.9|2787.6|2781.6|2788.1|2782.1|2785.4|2779.4|43
1718709000000|2024-06-18 11:10:00|2787.1|2781.1|2790.4|2784.4|2790.6|2784.6|2787.1|2781.1|41
1718709300000|2024-06-18 11:15:00|2790.6|2784.6|2790.9|2784.9|2790.9|2784.9|2787.9|2781.9|34
1718709600000|2024-06-18 11:20:00|2791.1|2785.1|2786.9|2780.9|2791.1|2785.1|2785.9|2779.9|39
1718709900000|2024-06-18 11:25:00|2786.6|2780.6|2789.1|2783.1|2790.6|2784.6|2786.4|2780.4|31
1718710200000|2024-06-18 11:30:00|2789.4|2783.4|2786.6|2780.6|2789.9|2783.9|2786.1|2780.1|30
1718710500000|2024-06-18 11:35:00|2786.4|2780.4|2783.9|2777.9|2786.6|2780.6|2782.1|2776.1|55
1718710800000|2024-06-18 11:40:00|2784.1|2778.1|2786.1|2780.1|2786.1|2780.1|2783.6|2777.6|31
1718711100000|2024-06-18 11:45:00|2786.4|2780.4|2788.4|2782.4|2789.1|2783.1|2785.6|2779.6|43
1718711400000|2024-06-18 11:50:00|2788.1|2782.1|2788.1|2782.1|2792.4|2786.4|2786.4|2780.4|73
1718711700000|2024-06-18 11:55:00|2788.4|2782.4|2790.9|2784.9|2791.4|2785.4|2787.4|2781.4|99
1718712000000|2024-06-18 12:00:00|2791.1|2785.1|2789.9|2783.9|2792.6|2786.6|2788.6|2782.6|54
1718712300000|2024-06-18 12:05:00|2789.6|2783.6|2793.4|2787.4|2793.4|2787.4|2786.4|2780.4|76
1718712600000|2024-06-18 12:10:00|2793.1|2787.1|2794.1|2788.1|2794.6|2788.6|2792.9|2786.9|45
1718712900000|2024-06-18 12:15:00|2793.9|2787.9|2790.9|2784.9|2793.9|2787.9|2790.4|2784.4|53
1718713200000|2024-06-18 12:20:00|2791.1|2785.1|2791.9|2785.9|2792.4|2786.4|2790.6|2784.6|42
1718713500000|2024-06-18 12:25:00|2791.6|2785.6|2790.6|2784.6|2791.6|2785.6|2790.6|2784.6|32
1718713800000|2024-06-18 12:30:00|2790.9|2784.9|2794.1|2788.1|2796.1|2790.1|2790.9|2784.9|109
1718714100000|2024-06-18 12:35:00|2794.4|2788.4|2795.1|2789.1|2796.4|2790.4|2793.9|2787.9|70
1718714400000|2024-06-18 12:40:00|2795.4|2789.4|2796.4|2790.4|2797.6|2791.6|2794.4|2788.4|59
1718714700000|2024-06-18 12:45:00|2796.9|2790.9|2798.4|2792.4|2799.1|2793.1|2796.9|2790.9|51
1718715000000|2024-06-18 12:50:00|2798.1|2792.1|2794.6|2788.6|2798.4|2792.4|2794.1|2788.1|43
1718715300000|2024-06-18 12:55:00|2794.9|2788.9|2795.1|2789.1|2796.6|2790.6|2793.6|2787.6|51
1718715600000|2024-06-18 13:00:00|2794.9|2788.9|2798.9|2792.9|2799.4|2793.4|2794.6|2788.6|240
1718715900000|2024-06-18 13:05:00|2798.6|2792.6|2801.1|2795.1|2801.9|2795.9|2796.9|2790.9|160
1718716200000|2024-06-18 13:10:00|2800.9|2794.9|2805.4|2799.4|2805.9|2799.9|2799.4|2793.4|141
1718716500000|2024-06-18 13:15:00|2805.1|2799.1|2799.6|2793.6|2805.4|2799.4|2797.9|2791.9|107
1718716800000|2024-06-18 13:20:00|2799.9|2793.9|2808.4|2802.4|2808.4|2802.4|2797.4|2791.4|102
1718717100000|2024-06-18 13:25:00|2808.6|2802.6|2807.4|2801.4|2812.4|2806.4|2806.4|2800.4|143
1718717400000|2024-06-18 13:30:00|2807.6|2801.6|2810.6|2804.6|2814.6|2808.6|2806.1|2800.1|125
1718717700000|2024-06-18 13:35:00|2810.9|2804.9|2812.4|2806.4|2812.9|2806.9|2807.6|2801.6|149
1718718000000|2024-06-18 13:40:00|2812.6|2806.6|2825.4|2819.4|2825.9|2819.9|2812.6|2806.6|103
1718718300000|2024-06-18 13:45:00|2825.6|2819.6|2830.9|2824.9|2831.1|2825.1|2825.3|2819.3|130
1718718600000|2024-06-18 13:50:00|2831.4|2825.4|2830.9|2824.9|2835.4|2829.4|2828.1|2822.1|116
1718718900000|2024-06-18 13:55:00|2831.1|2825.1|2835.9|2829.9|2839.1|2833.1|2831.1|2825.1|107
1718719200000|2024-06-18 14:00:00|2836.1|2830.1|2828.6|2822.6|2836.1|2830.1|2828.1|2822.1|88
1718719500000|2024-06-18 14:05:00|2828.4|2822.4|2829.6|2823.6|2830.9|2824.9|2825.9|2819.9|95
1718719800000|2024-06-18 14:10:00|2829.9|2823.9|2825.1|2819.1|2831.9|2825.9|2823.4|2817.4|94
1718720100000|2024-06-18 14:15:00|2824.9|2818.9|2826.1|2820.1|2826.9|2820.9|2821.9|2815.9|88
1718720400000|2024-06-18 14:20:00|2826.4|2820.4|2827.9|2821.9|2827.9|2821.9|2822.6|2816.6|93
1718720700000|2024-06-18 14:25:00|2827.6|2821.6|2834.1|2828.1|2834.9|2828.9|2827.1|2821.1|90
1718721000000|2024-06-18 14:30:00|2834.4|2828.4|2837.6|2831.6|2843.9|2837.9|2834.1|2828.1|107
1718721300000|2024-06-18 14:35:00|2837.4|2831.4|2833.6|2827.6|2837.4|2831.4|2831.9|2825.9|77
1718721600000|2024-06-18 14:40:00|2833.4|2827.4|2838.4|2832.4|2838.4|2832.4|2832.6|2826.6|67
1718721900000|2024-06-18 14:45:00|2838.1|2832.1|2834.9|2828.9|2839.6|2833.6|2833.1|2827.1|66
1718722200000|2024-06-18 14:50:00|2835.1|2829.1|2827.4|2821.4|2835.4|2829.4|2827.4|2821.4|64
1718722500000|2024-06-18 14:55:00|2827.1|2821.1|2828.1|2822.1|2828.9|2822.9|2826.1|2820.1|76
1718722800000|2024-06-18 15:00:00|2828.4|2822.4|2823.1|2817.1|2828.6|2822.6|2822.9|2816.9|52
1718723100000|2024-06-18 15:05:00|2822.9|2816.9|2825.1|2819.1|2825.9|2819.9|2819.4|2813.4|78
1718723400000|2024-06-18 15:10:00|2824.9|2818.9|2823.1|2817.1|2825.9|2819.9|2823.1|2817.1|61
1718723700000|2024-06-18 15:15:00|2822.9|2816.9|2825.6|2819.6|2825.9|2819.9|2821.9|2815.9|52
1718724000000|2024-06-18 15:20:00|2825.4|2819.4|2823.9|2817.9|2827.3|2821.3|2821.1|2815.1|82
1718724300000|2024-06-18 15:25:00|2823.6|2817.6|2831.9|2825.9|2832.4|2826.4|2822.4|2816.4|104
1718724600000|2024-06-18 15:30:00|2831.6|2825.6|2835.9|2829.9|2836.9|2830.9|2829.6|2823.6|56
1718724900000|2024-06-18 15:35:00|2836.4|2830.4|2843.6|2837.6|2843.9|2837.9|2836.1|2830.1|158
1718725200000|2024-06-18 15:40:00|2843.1|2837.1|2845.4|2839.4|2845.4|2839.4|2841.6|2835.6|85
1718725500000|2024-06-18 15:45:00|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2842.9|2836.9|52
1718725800000|2024-06-18 15:50:00|2844.6|2838.6|2844.4|2838.4|2844.9|2838.9|2842.4|2836.4|63
1718726100000|2024-06-18 15:55:00|2844.6|2838.6|2849.1|2843.1|2850.1|2844.1|2844.1|2838.1|85
1718726400000|2024-06-18 16:00:00|2849.4|2843.4|2851.4|2845.4|2851.9|2845.9|2848.6|2842.6|33
1718726700000|2024-06-18 16:05:00|2851.1|2845.1|2850.4|2844.4|2851.6|2845.6|2846.6|2840.6|47
1718727000000|2024-06-18 16:10:00|2850.6|2844.6|2851.1|2845.1|2851.6|2845.6|2850.6|2844.6|18
1718727300000|2024-06-18 16:15:00|2851.4|2845.4|2849.4|2843.4|2851.9|2845.9|2849.4|2843.4|22
1718727600000|2024-06-18 16:20:00|2849.1|2843.1|2851.6|2845.6|2851.6|2845.6|2848.6|2842.6|22
1718727900000|2024-06-18 16:25:00|2851.9|2845.9|2850.9|2844.9|2852.9|2846.9|2850.9|2844.9|30
1718728200000|2024-06-18 16:30:00|2851.4|2845.4|2847.6|2841.6|2851.6|2845.6|2847.6|2841.6|44
1718728500000|2024-06-18 16:35:00|2847.9|2841.9|2848.6|2842.6|2848.6|2842.6|2847.4|2841.4|7
1718728800000|2024-06-18 16:40:00|2848.9|2842.9|2847.4|2841.4|2848.9|2842.9|2847.1|2841.1|11
1718729100000|2024-06-18 16:45:00|2847.6|2841.6|2847.9|2841.9|2848.1|2842.1|2846.6|2840.6|24
1718729400000|2024-06-18 16:50:00|2848.1|2842.1|2848.6|2842.6|2849.4|2843.4|2847.1|2841.1|28
1718729700000|2024-06-18 16:55:00|2848.9|2842.9|2851.5|2845.5|2852.1|2846.1|2848.8|2842.8|52
1718730000000|2024-06-18 17:00:00|2851.3|2845.3|2851.8|2845.8|2852.3|2846.3|2851.3|2845.3|17
1718730300000|2024-06-18 17:05:00|2851.5|2845.5|2849.8|2843.8|2851.6|2845.6|2849.5|2843.5|8
1718730600000|2024-06-18 17:10:00|2849.5|2843.5|2847.5|2841.5|2849.5|2843.5|2847.5|2841.5|12
1718730900000|2024-06-18 17:15:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|4
1718731200000|2024-06-18 17:20:00|2847.3|2841.3|2847.8|2841.8|2848|2842|2847.3|2841.3|5
1718731500000|2024-06-18 17:25:00|2848|2842|2848.5|2842.5|2848.8|2842.8|2848|2842|4
1718731800000|2024-06-18 17:30:00|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848|2842|5
1718732100000|2024-06-18 17:35:00|2848.5|2842.5|2850.8|2844.8|2850.8|2844.8|2848.5|2842.5|12
1718732400000|2024-06-18 17:40:00|2850.5|2844.5|2851|2845|2851.4|2845.4|2850.5|2844.5|16
1718732700000|2024-06-18 17:45:00|2851.1|2845.1|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|10
1718733000000|2024-06-18 17:50:00|2850.5|2844.5|2851.3|2845.3|2851.8|2845.8|2850.5|2844.5|15
1718733300000|2024-06-18 17:55:00|2851.9|2845.9|2862.3|2843.5|2863|2845.9|2851.6|2838.5|14
1718755200000|2024-06-19 00:00:00|2855.6|2849.6|2853.5|2847.5|2855.9|2849.9|2851.6|2845.6|26
1718755500000|2024-06-19 00:05:00|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2850.4|2844.4|42
1718755800000|2024-06-19 00:10:00|2852.3|2846.3|2852.5|2846.5|2853.3|2847.3|2851.9|2845.9|15
1718756100000|2024-06-19 00:15:00|2852|2846|2850.8|2844.8|2853.3|2847.3|2850.8|2844.8|14
1718756400000|2024-06-19 00:20:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2848.5|2842.5|23
1718756700000|2024-06-19 00:25:00|2850.5|2844.5|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|15
1718757000000|2024-06-19 00:30:00|2850.5|2844.5|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|9
1718757300000|2024-06-19 00:35:00|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2845.6|2839.6|34
1718757600000|2024-06-19 00:40:00|2849|2843|2849|2843|2850.3|2844.3|2849|2843|11
1718757900000|2024-06-19 00:45:00|2848.8|2842.8|2849.8|2843.8|2850|2844|2848.3|2842.3|10
1718758200000|2024-06-19 00:50:00|2850|2844|2848.8|2842.8|2850|2844|2848.8|2842.8|8
1718758500000|2024-06-19 00:55:00|2849|2843|2852.3|2846.3|2852.8|2846.8|2849|2843|23
1718758800000|2024-06-19 01:00:00|2852|2846|2847.9|2841.9|2853.5|2847.5|2845.1|2839.1|180
1718759100000|2024-06-19 01:05:00|2848.1|2842.1|2848|2842|2851.6|2845.6|2846.5|2840.5|114
1718759400000|2024-06-19 01:10:00|2848.3|2842.3|2848.8|2842.8|2849.8|2843.8|2845.5|2839.5|117
1718759700000|2024-06-19 01:15:00|2848.5|2842.5|2853.8|2847.8|2854.3|2848.3|2845.5|2839.5|134
1718760000000|2024-06-19 01:20:00|2854|2848|2851|2845|2855.5|2849.5|2851|2845|69
1718760300000|2024-06-19 01:25:00|2851.3|2845.3|2850.8|2844.8|2852|2846|2849.8|2843.8|73
1718760600000|2024-06-19 01:30:00|2851|2845|2849.8|2843.8|2851.8|2845.8|2847.3|2841.3|119
1718760900000|2024-06-19 01:35:00|2850|2844|2853|2847|2853.5|2847.5|2849|2843|102
1718761200000|2024-06-19 01:40:00|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2851.3|2845.3|51
1718761500000|2024-06-19 01:45:00|2852|2846|2861.8|2855.8|2862.3|2856.3|2851.8|2845.8|140
1718761800000|2024-06-19 01:50:00|2862|2856|2862.8|2856.8|2866.8|2860.8|2860.8|2854.8|122
1718762100000|2024-06-19 01:55:00|2862.5|2856.5|2860.8|2854.8|2863.8|2857.8|2860|2854|109
1718762400000|2024-06-19 02:00:00|2861|2855|2864|2858|2866.5|2860.5|2860.3|2854.3|132
1718762700000|2024-06-19 02:05:00|2864.3|2858.3|2864|2858|2865|2859|2860.5|2854.5|98
1718763000000|2024-06-19 02:10:00|2863.8|2857.8|2861.8|2855.8|2865|2859|2861.8|2855.8|68
1718763300000|2024-06-19 02:15:00|2861.5|2855.5|2863|2857|2863.8|2857.8|2859.8|2853.8|30
1718763600000|2024-06-19 02:20:00|2862.8|2856.8|2865.8|2859.8|2866|2860|2862.8|2856.8|19
1718763900000|2024-06-19 02:25:00|2865.5|2859.5|2865.5|2859.5|2866.8|2860.8|2865.3|2859.3|18
1718764200000|2024-06-19 02:30:00|2865.8|2859.8|2869.8|2863.8|2871.5|2865.5|2865.3|2859.3|89
1718764500000|2024-06-19 02:35:00|2870.8|2864.8|2870.5|2864.5|2872.5|2866.5|2870.3|2864.3|78
1718764800000|2024-06-19 02:40:00|2870.8|2864.8|2871.3|2865.3|2872.5|2866.5|2870.5|2864.5|66
1718765100000|2024-06-19 02:45:00|2871|2865|2872.8|2866.8|2873.5|2867.5|2870.8|2864.8|106
1718765400000|2024-06-19 02:50:00|2872.5|2866.5|2871.3|2865.3|2872.8|2866.8|2871.3|2865.3|47
1718765700000|2024-06-19 02:55:00|2871|2865|2869|2863|2871|2865|2868.5|2862.5|28
1718766000000|2024-06-19 03:00:00|2869.3|2863.3|2872.5|2866.5|2873|2867|2869|2863|64
1718766300000|2024-06-19 03:05:00|2872.8|2866.8|2874|2868|2874.5|2868.5|2872.3|2866.3|44
1718766600000|2024-06-19 03:10:00|2873.8|2867.8|2875.3|2869.3|2877.5|2871.5|2873.8|2867.8|70
1718766900000|2024-06-19 03:15:00|2875.5|2869.5|2872.8|2866.8|2875.5|2869.5|2872|2866|52
1718767200000|2024-06-19 03:20:00|2872.5|2866.5|2871.8|2865.8|2872.8|2866.8|2870.3|2864.3|55
1718767500000|2024-06-19 03:25:00|2871.5|2865.5|2870.5|2864.5|2872|2866|2870.5|2864.5|28
1718767800000|2024-06-19 03:30:00|2870.8|2864.8|2869.8|2863.8|2872.5|2866.5|2869.8|2863.8|37
1718768100000|2024-06-19 03:35:00|2870|2864|2871.8|2865.8|2872|2866|2870|2864|11
1718768400000|2024-06-19 03:40:00|2872|2866|2872|2866|2872.3|2866.3|2871.5|2865.5|19
1718768700000|2024-06-19 03:45:00|2872.3|2866.3|2872.5|2866.5|2873.3|2867.3|2872.3|2866.3|17
1718769000000|2024-06-19 03:50:00|2872.8|2866.8|2872.3|2866.3|2873|2867|2872|2866|14
1718769300000|2024-06-19 03:55:00|2872|2866|2871|2865|2872.5|2866.5|2871|2865|13
1718769600000|2024-06-19 04:00:00|2870.8|2864.8|2872|2866|2872|2866|2870.8|2864.8|10
1718769900000|2024-06-19 04:05:00|2871.8|2865.8|2869.8|2863.8|2872|2866|2869.8|2863.8|12
1718770200000|2024-06-19 04:10:00|2869.5|2863.5|2870|2864|2871|2865|2868.8|2862.8|13
1718770500000|2024-06-19 04:15:00|2870.3|2864.3|2871.3|2865.3|2871.3|2865.3|2870|2864|8
1718770800000|2024-06-19 04:20:00|2872.3|2866.3|2870.8|2864.8|2872.3|2866.3|2870.8|2864.8|7
1718771100000|2024-06-19 04:25:00|2870.5|2864.5|2871.5|2865.5|2872.5|2866.5|2870.5|2864.5|16
1718771400000|2024-06-19 04:30:00|2871.3|2865.3|2872.5|2866.5|2872.5|2866.5|2870.5|2864.5|11
1718771700000|2024-06-19 04:35:00|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|6
1718772000000|2024-06-19 04:40:00|2871.3|2865.3|2871.5|2865.5|2872.8|2866.8|2870.5|2864.5|18
1718772300000|2024-06-19 04:45:00|2871.8|2865.8|2872|2866|2872.3|2866.3|2871.8|2865.8|8
1718772600000|2024-06-19 04:50:00|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|5
1718772900000|2024-06-19 04:55:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|4
1718773200000|2024-06-19 05:00:00|2871.5|2865.5|2871.8|2865.8|2873|2867|2869.5|2863.5|30
1718773500000|2024-06-19 05:05:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2870.8|2864.8|11
1718773800000|2024-06-19 05:10:00|2871.5|2865.5|2871.8|2865.8|2873.5|2867.5|2871.3|2865.3|13
1718774100000|2024-06-19 05:15:00|2872|2866|2872.8|2866.8|2872.8|2866.8|2870.8|2864.8|12
1718774400000|2024-06-19 05:20:00|2872.5|2866.5|2873.3|2867.3|2873.3|2867.3|2870.8|2864.8|15
1718774700000|2024-06-19 05:25:00|2873|2867|2873.5|2867.5|2874|2868|2872.5|2866.5|11
1718775000000|2024-06-19 05:30:00|2873.3|2867.3|2874.3|2868.3|2876.3|2870.3|2873|2867|100
1718775300000|2024-06-19 05:35:00|2874.5|2868.5|2872.3|2866.3|2874.5|2868.5|2870.3|2864.3|88
1718775600000|2024-06-19 05:40:00|2872.5|2866.5|2871.5|2865.5|2873.5|2867.5|2871.3|2865.3|64
1718775900000|2024-06-19 05:45:00|2871.3|2865.3|2867.8|2861.8|2871.5|2865.5|2867.3|2861.3|97
1718776200000|2024-06-19 05:50:00|2868.3|2862.3|2866.5|2860.5|2869.8|2863.8|2865.5|2859.5|74
1718776500000|2024-06-19 05:55:00|2866.3|2860.3|2864.8|2858.8|2867.3|2861.3|2864.8|2858.8|63
1718776800000|2024-06-19 06:00:00|2865|2859|2869.3|2863.3|2870.5|2864.5|2865|2859|71
1718777100000|2024-06-19 06:05:00|2869.5|2863.5|2870.8|2864.8|2871.5|2865.5|2868.8|2862.8|53
1718777400000|2024-06-19 06:10:00|2870.5|2864.5|2867|2861|2870.5|2864.5|2867|2861|22
1718777700000|2024-06-19 06:15:00|2866.8|2860.8|2864.8|2858.8|2869|2863|2864.8|2858.8|87
1718778000000|2024-06-19 06:20:00|2864.5|2858.5|2861.3|2855.3|2866.5|2860.5|2859.5|2853.5|114
1718778300000|2024-06-19 06:25:00|2861.5|2855.5|2860.8|2854.8|2862.5|2856.5|2857.8|2851.8|96
1718778600000|2024-06-19 06:30:00|2860.5|2854.5|2860|2854|2862.5|2856.5|2857.8|2851.8|89
1718778900000|2024-06-19 06:35:00|2860.3|2854.3|2857.8|2851.8|2861.8|2855.8|2856.5|2850.5|85
1718779200000|2024-06-19 06:40:00|2857.5|2851.5|2859|2853|2861|2855|2857.3|2851.3|62
1718779500000|2024-06-19 06:45:00|2859.3|2853.3|2865.3|2859.3|2865.3|2859.3|2859.3|2853.3|93
1718779800000|2024-06-19 06:50:00|2865|2859|2867.3|2861.3|2868|2862|2864.5|2858.5|65
1718780100000|2024-06-19 06:55:00|2867.5|2861.5|2873|2867|2874.4|2868.4|2867.5|2861.5|89
1718780400000|2024-06-19 07:00:00|2872.8|2866.8|2869.1|2863.1|2875.3|2869.3|2867.4|2861.4|116
1718780700000|2024-06-19 07:05:00|2869.5|2863.5|2869.6|2863.6|2873.6|2867.6|2869|2863|102
1718781000000|2024-06-19 07:10:00|2869.4|2863.4|2865.5|2859.5|2869.6|2863.6|2861.3|2855.3|102
1718781300000|2024-06-19 07:15:00|2865.3|2859.3|2864.6|2858.6|2867.1|2861.1|2860.4|2854.4|87
1718781600000|2024-06-19 07:20:00|2864.4|2858.4|2864.6|2858.6|2868.9|2862.9|2864.1|2858.1|114
1718781900000|2024-06-19 07:25:00|2864.9|2858.9|2866.1|2860.1|2868.1|2862.1|2864.9|2858.9|45
1718782200000|2024-06-19 07:30:00|2865.9|2859.9|2872.9|2866.9|2873.9|2867.9|2865.6|2859.6|69
1718782500000|2024-06-19 07:35:00|2871.9|2865.9|2864.6|2858.6|2873.9|2867.9|2863.9|2857.9|51
1718782800000|2024-06-19 07:40:00|2864.9|2858.9|2864.6|2858.6|2865.9|2859.9|2863.9|2857.9|29
1718783100000|2024-06-19 07:45:00|2864.4|2858.4|2868.9|2862.9|2869.1|2863.1|2864.4|2858.4|47
1718783400000|2024-06-19 07:50:00|2868.6|2862.6|2870.4|2864.4|2870.4|2864.4|2866.6|2860.6|38
1718783700000|2024-06-19 07:55:00|2870.1|2864.1|2872.6|2866.6|2872.6|2866.6|2869.9|2863.9|30
1718784000000|2024-06-19 08:00:00|2872.9|2866.9|2873.6|2867.6|2874.9|2868.9|2870.6|2864.6|86
1718784300000|2024-06-19 08:05:00|2874.1|2868.1|2879.1|2873.1|2879.9|2873.9|2873.4|2867.4|87
1718784600000|2024-06-19 08:10:00|2878.9|2872.9|2883.6|2877.6|2887.6|2881.6|2877.6|2871.6|102
1718784900000|2024-06-19 08:15:00|2883.9|2877.9|2883.6|2877.6|2885.9|2879.9|2883.4|2877.4|49
1718785200000|2024-06-19 08:20:00|2883.9|2877.9|2883.4|2877.4|2885.1|2879.1|2883.1|2877.1|28
1718785500000|2024-06-19 08:25:00|2883.1|2877.1|2877.6|2871.6|2883.1|2877.1|2877.1|2871.1|79
1718785800000|2024-06-19 08:30:00|2877.4|2871.4|2877.4|2871.4|2877.9|2871.9|2874.6|2868.6|58
1718786100000|2024-06-19 08:35:00|2877.1|2871.1|2873.6|2867.6|2877.1|2871.1|2873.6|2867.6|60
1718786400000|2024-06-19 08:40:00|2873.4|2867.4|2871.6|2865.6|2873.9|2867.9|2870.9|2864.9|71
1718786700000|2024-06-19 08:45:00|2871.4|2865.4|2870.4|2864.4|2872.6|2866.6|2869.9|2863.9|74
1718787000000|2024-06-19 08:50:00|2870.1|2864.1|2868.9|2862.9|2870.4|2864.4|2866.9|2860.9|38
1718787300000|2024-06-19 08:55:00|2869.1|2863.1|2872.4|2866.4|2874.4|2868.4|2869.1|2863.1|41
1718787600000|2024-06-19 09:00:00|2872.1|2866.1|2871.1|2865.1|2872.6|2866.6|2870.6|2864.6|37
1718787900000|2024-06-19 09:05:00|2871.4|2865.4|2874.1|2868.1|2875.1|2869.1|2871.4|2865.4|27
1718788200000|2024-06-19 09:10:00|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2871.9|2865.9|38
1718788500000|2024-06-19 09:15:00|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2872.9|2866.9|26
1718788800000|2024-06-19 09:20:00|2874.6|2868.6|2871.1|2865.1|2874.6|2868.6|2870.6|2864.6|22
1718789100000|2024-06-19 09:25:00|2871.4|2865.4|2870.1|2864.1|2871.4|2865.4|2869.9|2863.9|13
1718789400000|2024-06-19 09:30:00|2869.9|2863.9|2868.6|2862.6|2871.1|2865.1|2868.6|2862.6|27
1718789700000|2024-06-19 09:35:00|2868.4|2862.4|2868.1|2862.1|2869.1|2863.1|2866.4|2860.4|29
1718790000000|2024-06-19 09:40:00|2867.9|2861.9|2864.4|2858.4|2867.9|2861.9|2864.4|2858.4|20
1718790300000|2024-06-19 09:45:00|2864.1|2858.1|2866.1|2860.1|2869.1|2863.1|2864.1|2858.1|54
1718790600000|2024-06-19 09:50:00|2866.9|2860.9|2869.4|2863.4|2870.4|2864.4|2866.4|2860.4|57
1718790900000|2024-06-19 09:55:00|2870.1|2864.1|2869.9|2863.9|2871.1|2865.1|2869.1|2863.1|34
1718791200000|2024-06-19 10:00:00|2869.6|2863.6|2870.4|2864.4|2870.6|2864.6|2869.4|2863.4|19
1718791500000|2024-06-19 10:05:00|2870.1|2864.1|2874.1|2868.1|2874.9|2868.9|2870.1|2864.1|37
1718791800000|2024-06-19 10:10:00|2873.9|2867.9|2872.4|2866.4|2874.1|2868.1|2871.1|2865.1|31
1718792100000|2024-06-19 10:15:00|2872.1|2866.1|2872.1|2866.1|2872.4|2866.4|2871.4|2865.4|8
1718792400000|2024-06-19 10:20:00|2871.9|2865.9|2873.1|2867.1|2874.1|2868.1|2871.1|2865.1|27
1718792700000|2024-06-19 10:25:00|2872.9|2866.9|2872.9|2866.9|2873.4|2867.4|2871.6|2865.6|17
1718793000000|2024-06-19 10:30:00|2872.6|2866.6|2874.6|2868.6|2874.9|2868.9|2872.1|2866.1|33
1718793300000|2024-06-19 10:35:00|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2871.9|2865.9|33
1718793600000|2024-06-19 10:40:00|2877.3|2871.3|2874.4|2868.4|2878.1|2872.1|2874.4|2868.4|32
1718793900000|2024-06-19 10:45:00|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|6
1718794200000|2024-06-19 10:50:00|2873.6|2867.6|2873.1|2867.1|2873.9|2867.9|2872.6|2866.6|12
1718794500000|2024-06-19 10:55:00|2873.4|2867.4|2872.4|2866.4|2873.6|2867.6|2871.9|2865.9|14
1718794800000|2024-06-19 11:00:00|2872.6|2866.6|2872.9|2866.9|2873.4|2867.4|2872.1|2866.1|28
1718795100000|2024-06-19 11:05:00|2872.6|2866.6|2872.1|2866.1|2872.9|2866.9|2871.4|2865.4|25
1718795400000|2024-06-19 11:10:00|2872.4|2866.4|2877.6|2871.6|2878.1|2872.1|2872.4|2866.4|38
1718795700000|2024-06-19 11:15:00|2877.9|2871.9|2875.4|2869.4|2877.9|2871.9|2875.4|2869.4|24
1718796000000|2024-06-19 11:20:00|2875.1|2869.1|2877.1|2871.1|2877.1|2871.1|2875.1|2869.1|22
1718796300000|2024-06-19 11:25:00|2877.4|2871.4|2877.1|2871.1|2877.9|2871.9|2877.1|2871.1|10
1718796600000|2024-06-19 11:30:00|2877.4|2871.4|2880.1|2874.1|2881.4|2875.4|2877.4|2871.4|35
1718796900000|2024-06-19 11:35:00|2880.4|2874.4|2881.6|2875.6|2882.1|2876.1|2880.4|2874.4|22
1718797200000|2024-06-19 11:40:00|2881.9|2875.9|2881.1|2875.1|2882.4|2876.4|2881.1|2875.1|18
1718797500000|2024-06-19 11:45:00|2881.4|2875.4|2879.9|2873.9|2883.1|2877.1|2878.9|2872.9|46
1718797800000|2024-06-19 11:50:00|2880.1|2874.1|2881.6|2875.6|2881.9|2875.9|2879.6|2873.6|22
1718798100000|2024-06-19 11:55:00|2881.9|2875.9|2878.4|2872.4|2882.6|2876.6|2876.9|2870.9|65
1718798400000|2024-06-19 12:00:00|2878.1|2872.1|2882.9|2876.9|2884.4|2878.4|2876.4|2870.4|60
1718798700000|2024-06-19 12:05:00|2883.1|2877.1|2881.1|2875.1|2883.1|2877.1|2879.1|2873.1|25
1718799000000|2024-06-19 12:10:00|2880.9|2874.9|2879.5|2873.5|2882.4|2876.4|2879.4|2873.4|15
1718799300000|2024-06-19 12:15:00|2878.9|2872.9|2873.4|2867.4|2878.9|2872.9|2873.4|2867.4|46
1718799600000|2024-06-19 12:20:00|2873.6|2867.6|2869.1|2863.1|2873.9|2867.9|2868.1|2862.1|72
1718799900000|2024-06-19 12:25:00|2869.4|2863.4|2870.1|2864.1|2870.9|2864.9|2869.1|2863.1|50
1718800200000|2024-06-19 12:30:00|2870.4|2864.4|2871.4|2865.4|2871.4|2865.4|2869.9|2863.9|27
1718800500000|2024-06-19 12:35:00|2871.6|2865.6|2871.6|2865.6|2873.6|2867.6|2871.6|2865.6|28
1718800800000|2024-06-19 12:40:00|2871.9|2865.9|2874.6|2868.6|2877.9|2871.9|2871.9|2865.9|38
1718801100000|2024-06-19 12:45:00|2874.9|2868.9|2875.9|2869.9|2876.6|2870.6|2874.6|2868.6|41
1718801400000|2024-06-19 12:50:00|2875.4|2869.4|2879.1|2873.1|2879.1|2873.1|2875.1|2869.1|50
1718801700000|2024-06-19 12:55:00|2879.4|2873.4|2877.9|2871.9|2880.4|2874.4|2877.6|2871.6|35
1718802000000|2024-06-19 13:00:00|2877.6|2871.6|2868.6|2862.6|2881.1|2875.1|2868.4|2862.4|164
1718802300000|2024-06-19 13:05:00|2868.4|2862.4|2865.6|2859.6|2869.1|2863.1|2864.9|2858.9|109
1718802600000|2024-06-19 13:10:00|2865.9|2859.9|2870.4|2864.4|2871.9|2865.9|2863.6|2857.6|132
1718802900000|2024-06-19 13:15:00|2870.6|2864.6|2872.4|2866.4|2872.6|2866.6|2868.6|2862.6|55
1718803200000|2024-06-19 13:20:00|2872.6|2866.6|2877.9|2871.9|2878.6|2872.6|2871.9|2865.9|101
1718803500000|2024-06-19 13:25:00|2878.1|2872.1|2878.6|2872.6|2883.6|2877.6|2878.1|2872.1|139
1718803800000|2024-06-19 13:30:00|2879.1|2873.1|2875.6|2869.6|2879.1|2873.1|2873.1|2867.1|134
1718804100000|2024-06-19 13:35:00|2875.9|2869.9|2873.6|2867.6|2877.4|2871.4|2873.1|2867.1|117
1718804400000|2024-06-19 13:40:00|2873.9|2867.9|2872.4|2866.4|2873.9|2867.9|2870.9|2864.9|69
1718804700000|2024-06-19 13:45:00|2872.1|2866.1|2868.1|2862.1|2872.1|2866.1|2863.4|2857.4|131
1718805000000|2024-06-19 13:50:00|2867.9|2861.9|2865.6|2859.6|2869.1|2863.1|2862.9|2856.9|75
1718805300000|2024-06-19 13:55:00|2865.9|2859.9|2866.4|2860.4|2868.6|2862.6|2865.4|2859.4|49
1718805600000|2024-06-19 14:00:00|2866.6|2860.6|2865.6|2859.6|2867.9|2861.9|2862.6|2856.6|82
1718805900000|2024-06-19 14:05:00|2865.9|2859.9|2866.1|2860.1|2868.6|2862.6|2864.9|2858.9|76
1718806200000|2024-06-19 14:10:00|2865.9|2859.9|2863.4|2857.4|2867.6|2861.6|2862.6|2856.6|80
1718806500000|2024-06-19 14:15:00|2863.1|2857.1|2854.5|2848.5|2863.1|2857.1|2853.1|2847.1|111
1718806800000|2024-06-19 14:20:00|2854.4|2848.4|2842.3|2836.3|2854.4|2848.4|2841.6|2835.6|131
1718807100000|2024-06-19 14:25:00|2842.5|2836.5|2855.6|2849.6|2856.6|2850.6|2842.5|2836.5|118
1718807400000|2024-06-19 14:30:00|2855.4|2849.4|2852.1|2846.1|2856.1|2850.1|2850.6|2844.6|93
1718807700000|2024-06-19 14:35:00|2851.6|2845.6|2852.6|2846.6|2854.1|2848.1|2850.9|2844.9|48
1718808000000|2024-06-19 14:40:00|2852.9|2846.9|2853.4|2847.4|2853.6|2847.6|2849.6|2843.6|53
1718808300000|2024-06-19 14:45:00|2853.6|2847.6|2856.6|2850.6|2856.6|2850.6|2851.1|2845.1|60
1718808600000|2024-06-19 14:50:00|2856.1|2850.1|2858.6|2852.6|2859.4|2853.4|2855.9|2849.9|83
1718808900000|2024-06-19 14:55:00|2858.9|2852.9|2864.1|2858.1|2864.1|2858.1|2857.4|2851.4|84
1718809200000|2024-06-19 15:00:00|2864.4|2858.4|2868.4|2862.4|2869.4|2863.4|2863.1|2857.1|86
1718809500000|2024-06-19 15:05:00|2868.6|2862.6|2863.4|2857.4|2869.4|2863.4|2862.9|2856.9|34
1718809800000|2024-06-19 15:10:00|2863.1|2857.1|2861.4|2855.4|2863.4|2857.4|2861.1|2855.1|41
1718810100000|2024-06-19 15:15:00|2861.6|2855.6|2865.1|2859.1|2866.1|2860.1|2859.9|2853.9|34
1718810400000|2024-06-19 15:20:00|2865.4|2859.4|2862.9|2856.9|2866.6|2860.6|2862.9|2856.9|43
1718810700000|2024-06-19 15:25:00|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2859.4|2853.4|32
1718811000000|2024-06-19 15:30:00|2862.4|2856.4|2866.9|2860.9|2867.4|2861.4|2861.9|2855.9|51
1718811300000|2024-06-19 15:35:00|2867.1|2861.1|2873.8|2867.8|2875.8|2869.8|2866.6|2860.6|200
1718811600000|2024-06-19 15:40:00|2873.5|2867.5|2869.4|2863.4|2873.8|2867.8|2868.4|2862.4|149
1718811900000|2024-06-19 15:45:00|2869.1|2863.1|2869.1|2863.1|2870.4|2864.4|2868.9|2862.9|33
1718812200000|2024-06-19 15:50:00|2869.4|2863.4|2867.9|2861.9|2870.9|2864.9|2867.6|2861.6|47
1718812500000|2024-06-19 15:55:00|2868.4|2862.4|2869.9|2863.9|2873.1|2867.1|2868.4|2862.4|32
1718812800000|2024-06-19 16:00:00|2869.6|2863.6|2868.9|2862.9|2871.1|2865.1|2868.9|2862.9|18
1718813100000|2024-06-19 16:05:00|2869.1|2863.1|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|9
1718813400000|2024-06-19 16:10:00|2869.4|2863.4|2869.9|2863.9|2869.9|2863.9|2868.9|2862.9|16
1718813700000|2024-06-19 16:15:00|2870.1|2864.1|2871.1|2865.1|2871.1|2865.1|2869.6|2863.6|18
1718814000000|2024-06-19 16:20:00|2870.9|2864.9|2872.4|2866.4|2872.6|2866.6|2870.6|2864.6|6
1718814300000|2024-06-19 16:25:00|2871.4|2865.4|2869.9|2863.9|2871.4|2865.4|2869.9|2863.9|5
1718814600000|2024-06-19 16:30:00|2870.1|2864.1|2867.6|2861.6|2870.1|2864.1|2867.6|2861.6|17
1718814900000|2024-06-19 16:35:00|2867.1|2861.1|2867.4|2861.4|2867.9|2861.9|2867.1|2861.1|6
1718815200000|2024-06-19 16:40:00|2865.9|2859.9|2867.6|2861.6|2867.6|2861.6|2865.9|2859.9|7
1718815500000|2024-06-19 16:45:00|2867.4|2861.4|2866.4|2860.4|2867.9|2861.9|2866.4|2860.4|14
1718815800000|2024-06-19 16:50:00|2865.9|2859.9|2864.9|2858.9|2866.1|2860.1|2864.4|2858.4|20
1718816100000|2024-06-19 16:55:00|2864.6|2858.6|2864.8|2858.8|2865|2859|2864|2858|18
1718816400000|2024-06-19 17:00:00|2865|2859|2865.8|2859.8|2867.1|2861.1|2864.9|2858.9|26
1718816700000|2024-06-19 17:05:00|2866|2860|2865|2859|2866|2860|2864.8|2858.8|11
1718817000000|2024-06-19 17:10:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1718817300000|2024-06-19 17:15:00|2865|2859|2864.8|2858.8|2865.3|2859.3|2864.5|2858.5|5
1718817600000|2024-06-19 17:20:00|2865|2859|2865.8|2859.8|2865.8|2859.8|2865|2859|6
1718817900000|2024-06-19 17:25:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1718818500000|2024-06-19 17:35:00|2865.8|2859.8|2866|2860|2866.1|2860.1|2865.8|2859.8|3
1718818800000|2024-06-19 17:40:00|2866.5|2860.5|2866.5|2860.5|2867.6|2861.6|2866.5|2860.5|6
1718819100000|2024-06-19 17:45:00|2865.8|2859.8|2865|2859|2865.8|2859.8|2865|2859|7
1718819700000|2024-06-19 17:55:00|2871.3|2852.5|2871.3|2852.5|2871.3|2852.5|2871.3|2852.5|1
1718841600000|2024-06-20 00:00:00|2864.6|2858.6|2862.6|2856.6|2864.6|2858.6|2860.6|2854.6|20
1718841900000|2024-06-20 00:05:00|2862.4|2856.4|2857.3|2851.3|2862.4|2856.4|2857|2851|27
1718842200000|2024-06-20 00:10:00|2858.3|2852.3|2862.1|2856.1|2863.4|2857.4|2858.3|2852.3|20
1718842500000|2024-06-20 00:15:00|2862.6|2856.6|2867.3|2861.3|2867.3|2861.3|2862.1|2856.1|17
1718842800000|2024-06-20 00:20:00|2867.5|2861.5|2870.5|2864.5|2870.5|2864.5|2867.5|2861.5|12
1718843100000|2024-06-20 00:25:00|2870.3|2864.3|2872|2866|2872|2866|2870|2864|9
1718843400000|2024-06-20 00:30:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|6
1718843700000|2024-06-20 00:35:00|2872.3|2866.3|2873.3|2867.3|2874|2868|2872.3|2866.3|11
1718844000000|2024-06-20 00:40:00|2872.8|2866.8|2870.3|2864.3|2872.8|2866.8|2870|2864|9
1718844300000|2024-06-20 00:45:00|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|10
1718844600000|2024-06-20 00:50:00|2870.5|2864.5|2871|2865|2871|2865|2870.3|2864.3|7
1718844900000|2024-06-20 00:55:00|2871.3|2865.3|2866|2860|2871.3|2865.3|2865.3|2859.3|32
1718845200000|2024-06-20 01:00:00|2865.8|2859.8|2869.8|2863.8|2870.4|2864.4|2863.5|2857.5|155
1718845500000|2024-06-20 01:05:00|2870|2864|2869.8|2863.8|2870.5|2864.5|2866|2860|107
1718845800000|2024-06-20 01:10:00|2870|2864|2871.5|2865.5|2874.3|2868.3|2870|2864|76
1718846100000|2024-06-20 01:15:00|2871.8|2865.8|2864.3|2858.3|2872.5|2866.5|2864|2858|112
1718846400000|2024-06-20 01:20:00|2864|2858|2866.3|2860.3|2866.3|2860.3|2862.5|2856.5|97
1718846700000|2024-06-20 01:25:00|2866.5|2860.5|2874.3|2868.3|2876.3|2870.3|2866.5|2860.5|72
1718847000000|2024-06-20 01:30:00|2874|2868|2878|2872|2879|2873|2872.8|2866.8|112
1718847300000|2024-06-20 01:35:00|2878.3|2872.3|2878.5|2872.5|2881|2875|2876.8|2870.8|150
1718847600000|2024-06-20 01:40:00|2878.8|2872.8|2876|2870|2879.5|2873.5|2875.5|2869.5|160
1718847900000|2024-06-20 01:45:00|2876.3|2870.3|2875.3|2869.3|2879.3|2873.3|2873.5|2867.5|148
1718848200000|2024-06-20 01:50:00|2875.5|2869.5|2880|2874|2880.3|2874.3|2875.5|2869.5|130
1718848500000|2024-06-20 01:55:00|2880.3|2874.3|2873.8|2867.8|2880.3|2874.3|2873.8|2867.8|71
1718848800000|2024-06-20 02:00:00|2874|2868|2870.5|2864.5|2874|2868|2869.3|2863.3|48
1718849100000|2024-06-20 02:05:00|2870.8|2864.8|2872.8|2866.8|2874.3|2868.3|2870.8|2864.8|60
1718849400000|2024-06-20 02:10:00|2872.5|2866.5|2871.8|2865.8|2872.8|2866.8|2871.5|2865.5|37
1718849700000|2024-06-20 02:15:00|2871.5|2865.5|2869.5|2863.5|2871.5|2865.5|2867|2861|32
1718850000000|2024-06-20 02:20:00|2869.8|2863.8|2869|2863|2870.3|2864.3|2868.8|2862.8|26
1718850300000|2024-06-20 02:25:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|9
1718850600000|2024-06-20 02:30:00|2869|2863|2873.3|2867.3|2874.5|2868.5|2868.8|2862.8|122
1718850900000|2024-06-20 02:35:00|2873|2867|2870.3|2864.3|2874.5|2868.5|2870.3|2864.3|81
1718851200000|2024-06-20 02:40:00|2870|2864|2872.3|2866.3|2873.3|2867.3|2870|2864|41
1718851500000|2024-06-20 02:45:00|2872.5|2866.5|2871.3|2865.3|2873|2867|2871|2865|18
1718851800000|2024-06-20 02:50:00|2871|2865|2869.5|2863.5|2871|2865|2868.8|2862.8|20
1718852100000|2024-06-20 02:55:00|2869.8|2863.8|2866.8|2860.8|2870.3|2864.3|2866.5|2860.5|32
1718852400000|2024-06-20 03:00:00|2867|2861|2864.5|2858.5|2867.3|2861.3|2863.8|2857.8|38
1718852700000|2024-06-20 03:05:00|2864.8|2858.8|2864.5|2858.5|2865.5|2859.5|2864.3|2858.3|26
1718853000000|2024-06-20 03:10:00|2864.8|2858.8|2864.8|2858.8|2865.8|2859.8|2864.5|2858.5|17
1718853300000|2024-06-20 03:15:00|2864.5|2858.5|2866.8|2860.8|2867.5|2861.5|2864|2858|40
1718853600000|2024-06-20 03:20:00|2866.5|2860.5|2864.5|2858.5|2867.3|2861.3|2864.3|2858.3|32
1718853900000|2024-06-20 03:25:00|2864.8|2858.8|2868|2862|2869|2863|2864.3|2858.3|28
1718854200000|2024-06-20 03:30:00|2869|2863|2870|2864|2870|2864|2868.5|2862.5|18
1718854500000|2024-06-20 03:35:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1718854800000|2024-06-20 03:40:00|2868.8|2862.8|2870.3|2864.3|2870.5|2864.5|2868.8|2862.8|10
1718855100000|2024-06-20 03:45:00|2870|2864|2868|2862|2870|2864|2868|2862|14
1718855400000|2024-06-20 03:50:00|2868.3|2862.3|2870|2864|2870|2864|2868.3|2862.3|11
1718855700000|2024-06-20 03:55:00|2869.8|2863.8|2870|2864|2870.3|2864.3|2869.5|2863.5|8
1718856000000|2024-06-20 04:00:00|2870.3|2864.3|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|8
1718856300000|2024-06-20 04:05:00|2870|2864|2870|2864|2870.5|2864.5|2869.8|2863.8|11
1718856600000|2024-06-20 04:10:00|2869.8|2863.8|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|8
1718856900000|2024-06-20 04:15:00|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868|2862|11
1718857200000|2024-06-20 04:20:00|2869|2863|2870|2864|2870|2864|2869|2863|13
1718857500000|2024-06-20 04:25:00|2870.3|2864.3|2870.8|2864.8|2871.5|2865.5|2870|2864|12
1718857800000|2024-06-20 04:30:00|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|3
1718858100000|2024-06-20 04:35:00|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.5|2862.5|10
1718858400000|2024-06-20 04:40:00|2869|2863|2865.8|2859.8|2869|2863|2865.8|2859.8|18
1718859000000|2024-06-20 04:50:00|2866|2860|2866|2860|2866.3|2860.3|2866|2860|3
1718859300000|2024-06-20 04:55:00|2866.3|2860.3|2866.8|2860.8|2867|2861|2865.5|2859.5|7
1718859600000|2024-06-20 05:00:00|2866.5|2860.5|2874|2868|2874.6|2868.6|2863.8|2857.8|66
1718859900000|2024-06-20 05:05:00|2873.8|2867.8|2872|2866|2874.3|2868.3|2871.8|2865.8|34
1718860200000|2024-06-20 05:10:00|2871.8|2865.8|2870.3|2864.3|2872|2866|2869.8|2863.8|35
1718860500000|2024-06-20 05:15:00|2870|2864|2868.5|2862.5|2870.3|2864.3|2868.5|2862.5|16
1718860800000|2024-06-20 05:20:00|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2865.3|2859.3|17
1718861100000|2024-06-20 05:25:00|2866.8|2860.8|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|14
1718861400000|2024-06-20 05:30:00|2866.8|2860.8|2871.5|2865.5|2872.8|2866.8|2866.8|2860.8|100
1718861700000|2024-06-20 05:35:00|2871.8|2865.8|2870.3|2864.3|2873.8|2867.8|2868.8|2862.8|54
1718862000000|2024-06-20 05:40:00|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2868.3|2862.3|58
1718862300000|2024-06-20 05:45:00|2869.3|2863.3|2866|2860|2869.3|2863.3|2865.8|2859.8|43
1718862600000|2024-06-20 05:50:00|2865.8|2859.8|2861|2855|2866|2860|2860.8|2854.8|39
1718862900000|2024-06-20 05:55:00|2860.8|2854.8|2858.8|2852.8|2862|2856|2858.5|2852.5|60
1718863200000|2024-06-20 06:00:00|2859|2853|2864.5|2858.5|2864.5|2858.5|2858.8|2852.8|77
1718863500000|2024-06-20 06:05:00|2864.8|2858.8|2862.5|2856.5|2867|2861|2861.8|2855.8|79
1718863800000|2024-06-20 06:10:00|2862.3|2856.3|2860.8|2854.8|2863|2857|2858.3|2852.3|61
1718864100000|2024-06-20 06:15:00|2861|2855|2865.3|2859.3|2865.8|2859.8|2860.8|2854.8|89
1718864400000|2024-06-20 06:20:00|2865|2859|2865.8|2859.8|2866.3|2860.3|2864|2858|75
1718864700000|2024-06-20 06:25:00|2866|2860|2871|2865|2871.3|2865.3|2866|2860|90
1718865000000|2024-06-20 06:30:00|2870.8|2864.8|2869.8|2863.8|2872.8|2866.8|2868.5|2862.5|84
1718865300000|2024-06-20 06:35:00|2870|2864|2869|2863|2872.8|2866.8|2868.8|2862.8|78
1718865600000|2024-06-20 06:40:00|2868.8|2862.8|2869|2863|2869.5|2863.5|2867|2861|74
1718865900000|2024-06-20 06:45:00|2869.3|2863.3|2871.8|2865.8|2872.3|2866.3|2869.3|2863.3|77
1718866200000|2024-06-20 06:50:00|2872|2866|2870.5|2864.5|2873.8|2867.8|2870.5|2864.5|67
1718866500000|2024-06-20 06:55:00|2870.8|2864.8|2869.5|2863.5|2871.6|2865.6|2868.5|2862.5|82
1718866800000|2024-06-20 07:00:00|2869.3|2863.3|2873.3|2867.3|2873.8|2867.8|2864.9|2858.9|101
1718867100000|2024-06-20 07:05:00|2873|2867|2871.9|2865.9|2874.1|2868.1|2869.9|2863.9|63
1718867400000|2024-06-20 07:10:00|2872.1|2866.1|2868.4|2862.4|2872.4|2866.4|2867.9|2861.9|51
1718867700000|2024-06-20 07:15:00|2868.1|2862.1|2871.6|2865.6|2876.6|2870.6|2866.9|2860.9|57
1718868000000|2024-06-20 07:20:00|2871.4|2865.4|2868.6|2862.6|2871.4|2865.4|2867.1|2861.1|74
1718868300000|2024-06-20 07:25:00|2868.4|2862.4|2872.4|2866.4|2873.4|2867.4|2867.6|2861.6|67
1718868600000|2024-06-20 07:30:00|2872.1|2866.1|2866.1|2860.1|2872.6|2866.6|2865.1|2859.1|120
1718868900000|2024-06-20 07:35:00|2866.4|2860.4|2859.8|2853.8|2866.6|2860.6|2858.3|2852.3|112
1718869200000|2024-06-20 07:40:00|2860|2854|2852.6|2846.6|2860|2854|2852.6|2846.6|101
1718869500000|2024-06-20 07:45:00|2852.4|2846.4|2848.4|2842.4|2852.9|2846.9|2847.1|2841.1|90
1718869800000|2024-06-20 07:50:00|2848.1|2842.1|2849.6|2843.6|2849.6|2843.6|2844.1|2838.1|58
1718870100000|2024-06-20 07:55:00|2849.4|2843.4|2847.1|2841.1|2852.9|2846.9|2846.9|2840.9|43
1718870400000|2024-06-20 08:00:00|2846.9|2840.9|2842.4|2836.4|2851.9|2845.9|2842.1|2836.1|149
1718870700000|2024-06-20 08:05:00|2842.1|2836.1|2838.1|2832.1|2842.6|2836.6|2834.1|2828.1|118
1718871000000|2024-06-20 08:10:00|2838.4|2832.4|2837.1|2831.1|2840.1|2834.1|2836.6|2830.6|69
1718871300000|2024-06-20 08:15:00|2836.9|2830.9|2838.6|2832.6|2839.1|2833.1|2836.6|2830.6|45
1718871600000|2024-06-20 08:20:00|2838.9|2832.9|2839.9|2833.9|2840.1|2834.1|2838.4|2832.4|32
1718871900000|2024-06-20 08:25:00|2839.6|2833.6|2837.1|2831.1|2839.6|2833.6|2836.6|2830.6|46
1718872200000|2024-06-20 08:30:00|2838.4|2832.4|2840.6|2834.6|2842.1|2836.1|2837.4|2831.4|33
1718872500000|2024-06-20 08:35:00|2840.4|2834.4|2844.9|2838.9|2845.1|2839.1|2839.4|2833.4|46
1718872800000|2024-06-20 08:40:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2841.1|2835.1|40
1718873100000|2024-06-20 08:45:00|2844.4|2838.4|2846.1|2840.1|2846.1|2840.1|2843.6|2837.6|38
1718873400000|2024-06-20 08:50:00|2846.4|2840.4|2847.6|2841.6|2847.6|2841.6|2844.6|2838.6|40
1718873700000|2024-06-20 08:55:00|2847.4|2841.4|2848.6|2842.6|2848.6|2842.6|2846.9|2840.9|23
1718874000000|2024-06-20 09:00:00|2848.4|2842.4|2848.4|2842.4|2849.4|2843.4|2847.1|2841.1|37
1718874300000|2024-06-20 09:05:00|2848.1|2842.1|2847.9|2841.9|2848.4|2842.4|2846.4|2840.4|28
1718874600000|2024-06-20 09:10:00|2848.1|2842.1|2847.6|2841.6|2848.9|2842.9|2847.1|2841.1|30
1718874900000|2024-06-20 09:15:00|2847.9|2841.9|2849.9|2843.9|2849.9|2843.9|2847.9|2841.9|27
1718875200000|2024-06-20 09:20:00|2850.1|2844.1|2847.4|2841.4|2850.4|2844.4|2846.6|2840.6|55
1718875500000|2024-06-20 09:25:00|2847.1|2841.1|2846.1|2840.1|2847.1|2841.1|2843.6|2837.6|58
1718875800000|2024-06-20 09:30:00|2845.9|2839.9|2848.6|2842.6|2849.9|2843.9|2845.1|2839.1|38
1718876100000|2024-06-20 09:35:00|2848.9|2842.9|2852.1|2846.1|2852.1|2846.1|2848.9|2842.9|33
1718876400000|2024-06-20 09:40:00|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2849.6|2843.6|45
1718876700000|2024-06-20 09:45:00|2851.9|2845.9|2852.6|2846.6|2852.9|2846.9|2851.9|2845.9|15
1718877000000|2024-06-20 09:50:00|2852.9|2846.9|2853.9|2847.9|2855.4|2849.4|2852.9|2846.9|49
1718877300000|2024-06-20 09:55:00|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2853.4|2847.4|11
1718877600000|2024-06-20 10:00:00|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2853.1|2847.1|19
1718877900000|2024-06-20 10:05:00|2854.6|2848.6|2852.6|2846.6|2854.6|2848.6|2851.9|2845.9|24
1718878200000|2024-06-20 10:10:00|2852.4|2846.4|2851.6|2845.6|2853.9|2847.9|2851.4|2845.4|37
1718878500000|2024-06-20 10:15:00|2851.4|2845.4|2850.6|2844.6|2851.6|2845.6|2849.6|2843.6|24
1718878800000|2024-06-20 10:20:00|2850.9|2844.9|2856.1|2850.1|2856.4|2850.4|2850.4|2844.4|56
1718879100000|2024-06-20 10:25:00|2856.4|2850.4|2856.9|2850.9|2858.9|2852.9|2855.6|2849.6|45
1718879400000|2024-06-20 10:30:00|2857.1|2851.1|2857.1|2851.1|2857.9|2851.9|2856.9|2850.9|19
1718879700000|2024-06-20 10:35:00|2857.4|2851.4|2857.9|2851.9|2860.4|2854.4|2856.9|2850.9|64
1718880000000|2024-06-20 10:40:00|2858.1|2852.1|2860.1|2854.1|2860.1|2854.1|2857.6|2851.6|27
1718880300000|2024-06-20 10:45:00|2859.9|2853.9|2859.9|2853.9|2860.9|2854.9|2857.6|2851.6|52
1718880600000|2024-06-20 10:50:00|2860.1|2854.1|2861.4|2855.4|2861.6|2855.6|2860.1|2854.1|28
1718880900000|2024-06-20 10:55:00|2861.6|2855.6|2860.4|2854.4|2861.9|2855.9|2859.9|2853.9|37
1718881200000|2024-06-20 11:00:00|2860.6|2854.6|2859.1|2853.1|2860.9|2854.9|2858.6|2852.6|56
1718881500000|2024-06-20 11:05:00|2859.4|2853.4|2858.9|2852.9|2861.4|2855.4|2858.4|2852.4|32
1718881800000|2024-06-20 11:10:00|2859.1|2853.1|2859.1|2853.1|2860.9|2854.9|2858.6|2852.6|32
1718882100000|2024-06-20 11:15:00|2859.4|2853.4|2860.4|2854.4|2860.6|2854.6|2858.6|2852.6|14
1718882400000|2024-06-20 11:20:00|2860.6|2854.6|2858.6|2852.6|2861.4|2855.4|2857.6|2851.6|28
1718882700000|2024-06-20 11:25:00|2858.4|2852.4|2858.6|2852.6|2859.6|2853.6|2858.4|2852.4|15
1718883000000|2024-06-20 11:30:00|2859.1|2853.1|2859.6|2853.6|2860.4|2854.4|2858.4|2852.4|42
1718883300000|2024-06-20 11:35:00|2859.4|2853.4|2860.9|2854.9|2861.4|2855.4|2858.6|2852.6|20
1718883600000|2024-06-20 11:40:00|2860.6|2854.6|2861.4|2855.4|2861.6|2855.6|2859.6|2853.6|32
1718883900000|2024-06-20 11:45:00|2861.6|2855.6|2863.4|2857.4|2863.4|2857.4|2858.9|2852.9|52
1718884200000|2024-06-20 11:50:00|2863.6|2857.6|2864.1|2858.1|2866.4|2860.4|2862.6|2856.6|69
1718884500000|2024-06-20 11:55:00|2864.4|2858.4|2865.9|2859.9|2866.9|2860.9|2864.4|2858.4|61
1718884800000|2024-06-20 12:00:00|2866.1|2860.1|2864.6|2858.6|2866.6|2860.6|2862.9|2856.9|65
1718885100000|2024-06-20 12:05:00|2864.9|2858.9|2868.1|2862.1|2868.4|2862.4|2864.6|2858.6|92
1718885400000|2024-06-20 12:10:00|2868.4|2862.4|2868.9|2862.9|2869.6|2863.6|2867.1|2861.1|93
1718885700000|2024-06-20 12:15:00|2868.6|2862.6|2867.9|2861.9|2872.9|2866.9|2867.9|2861.9|73
1718886000000|2024-06-20 12:20:00|2868.1|2862.1|2867.6|2861.6|2868.9|2862.9|2866.9|2860.9|55
1718886300000|2024-06-20 12:25:00|2867.9|2861.9|2869.1|2863.1|2869.1|2863.1|2867.4|2861.4|50
1718886600000|2024-06-20 12:30:00|2868.9|2862.9|2866.4|2860.4|2868.9|2862.9|2862.6|2856.6|135
1718886900000|2024-06-20 12:35:00|2866.6|2860.6|2867.1|2861.1|2868.9|2862.9|2866.4|2860.4|80
1718887200000|2024-06-20 12:40:00|2866.9|2860.9|2864.1|2858.1|2867.1|2861.1|2862.4|2856.4|80
1718887500000|2024-06-20 12:45:00|2864.4|2858.4|2863.9|2857.9|2865.1|2859.1|2862.6|2856.6|42
1718887800000|2024-06-20 12:50:00|2863.4|2857.4|2862.6|2856.6|2863.6|2857.6|2862.4|2856.4|43
1718888100000|2024-06-20 12:55:00|2862.4|2856.4|2864.4|2858.4|2864.6|2858.6|2860.6|2854.6|90
1718888400000|2024-06-20 13:00:00|2864.1|2858.1|2860.6|2854.6|2864.4|2858.4|2857.4|2851.4|170
1718888700000|2024-06-20 13:05:00|2860.4|2854.4|2870.9|2864.9|2871.1|2865.1|2858.9|2852.9|182
1718889000000|2024-06-20 13:10:00|2870.6|2864.6|2863.6|2857.6|2871.6|2865.6|2863.4|2857.4|126
1718889300000|2024-06-20 13:15:00|2863.9|2857.9|2861.4|2855.4|2863.9|2857.9|2859.6|2853.6|109
1718889600000|2024-06-20 13:20:00|2861.1|2855.1|2868.9|2862.9|2868.9|2862.9|2857.9|2851.9|159
1718889900000|2024-06-20 13:25:00|2868.6|2862.6|2868.1|2862.1|2870.4|2864.4|2866.9|2860.9|150
1718890200000|2024-06-20 13:30:00|2867.9|2861.9|2865.4|2859.4|2869.1|2863.1|2862.6|2856.6|165
1718890500000|2024-06-20 13:35:00|2865.6|2859.6|2867.6|2861.6|2867.9|2861.9|2863.6|2857.6|148
1718890800000|2024-06-20 13:40:00|2867.9|2861.9|2879.4|2873.4|2879.9|2873.9|2867.6|2861.6|140
1718891100000|2024-06-20 13:45:00|2879.1|2873.1|2878.6|2872.6|2879.6|2873.6|2876.6|2870.6|139
1718891400000|2024-06-20 13:50:00|2878.9|2872.9|2877.9|2871.9|2879.6|2873.6|2876.4|2870.4|95
1718891700000|2024-06-20 13:55:00|2878.1|2872.1|2874.4|2868.4|2878.1|2872.1|2874.1|2868.1|94
1718892000000|2024-06-20 14:00:00|2874.6|2868.6|2872.9|2866.9|2875.6|2869.6|2872.6|2866.6|92
1718892300000|2024-06-20 14:05:00|2873.1|2867.1|2877.9|2871.9|2877.9|2871.9|2871.9|2865.9|74
1718892600000|2024-06-20 14:10:00|2877.6|2871.6|2880.6|2874.6|2881.1|2875.1|2877.6|2871.6|74
1718892900000|2024-06-20 14:15:00|2880.9|2874.9|2883.9|2877.9|2883.9|2877.9|2880.1|2874.1|80
1718893200000|2024-06-20 14:20:00|2883.6|2877.6|2882.4|2876.4|2884.9|2878.9|2881.6|2875.6|129
1718893500000|2024-06-20 14:25:00|2882.1|2876.1|2885.4|2879.4|2885.9|2879.9|2881.6|2875.6|103
1718893800000|2024-06-20 14:30:00|2885.6|2879.6|2886.9|2880.9|2892.1|2886.1|2885.6|2879.6|119
1718894100000|2024-06-20 14:35:00|2887.1|2881.1|2884.6|2878.6|2887.1|2881.1|2883.9|2877.9|74
1718894400000|2024-06-20 14:40:00|2884.4|2878.4|2885.9|2879.9|2886.1|2880.1|2883.4|2877.4|55
1718894700000|2024-06-20 14:45:00|2885.4|2879.4|2883.6|2877.6|2885.4|2879.4|2880.6|2874.6|113
1718895000000|2024-06-20 14:50:00|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2878.6|2872.6|136
1718895300000|2024-06-20 14:55:00|2883.6|2877.6|2883.9|2877.9|2886.1|2880.1|2883.1|2877.1|107
1718895600000|2024-06-20 15:00:00|2883.6|2877.6|2884.6|2878.6|2886.1|2880.1|2883.6|2877.6|104
1718895900000|2024-06-20 15:05:00|2884.4|2878.4|2881.4|2875.4|2885.6|2879.6|2881.1|2875.1|62
1718896200000|2024-06-20 15:10:00|2881.1|2875.1|2877.9|2871.9|2881.1|2875.1|2877.1|2871.1|107
1718896500000|2024-06-20 15:15:00|2877.6|2871.6|2877.1|2871.1|2878.4|2872.4|2874.9|2868.9|113
1718896800000|2024-06-20 15:20:00|2877.4|2871.4|2873.1|2867.1|2877.4|2871.4|2870.9|2864.9|93
1718897100000|2024-06-20 15:25:00|2872.9|2866.9|2872.4|2866.4|2875.9|2869.9|2871.9|2865.9|98
1718897400000|2024-06-20 15:30:00|2872.1|2866.1|2876.4|2870.4|2876.9|2870.9|2870.6|2864.6|92
1718897700000|2024-06-20 15:35:00|2876.9|2870.9|2875.1|2869.1|2878.4|2872.4|2874.9|2868.9|148
1718898000000|2024-06-20 15:40:00|2875.4|2869.4|2876.4|2870.4|2877.1|2871.1|2871.9|2865.9|82
1718898300000|2024-06-20 15:45:00|2876.6|2870.6|2874.4|2868.4|2877.9|2871.9|2874.1|2868.1|37
1718898600000|2024-06-20 15:50:00|2874.6|2868.6|2876.1|2870.1|2876.1|2870.1|2873.6|2867.6|45
1718898900000|2024-06-20 15:55:00|2875.9|2869.9|2875.4|2869.4|2876.1|2870.1|2873.9|2867.9|19
1718899200000|2024-06-20 16:00:00|2875.6|2869.6|2874.9|2868.9|2876.1|2870.1|2873.4|2867.4|18
1718899500000|2024-06-20 16:05:00|2874.6|2868.6|2875.6|2869.6|2875.6|2869.6|2874.1|2868.1|8
1718899800000|2024-06-20 16:10:00|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|4
1718900100000|2024-06-20 16:15:00|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.1|2870.1|6
1718900400000|2024-06-20 16:20:00|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.6|2869.6|9
1718900700000|2024-06-20 16:25:00|2876.1|2870.1|2875.4|2869.4|2876.4|2870.4|2875.4|2869.4|7
1718901000000|2024-06-20 16:30:00|2875.1|2869.1|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|48
1718901300000|2024-06-20 16:35:00|2874.9|2868.9|2871.1|2865.1|2874.9|2868.9|2871.1|2865.1|25
1718901600000|2024-06-20 16:40:00|2871.4|2865.4|2872.9|2866.9|2873.6|2867.6|2871.4|2865.4|24
1718901900000|2024-06-20 16:45:00|2873.4|2867.4|2873.9|2867.9|2874.1|2868.1|2871.9|2865.9|31
1718902200000|2024-06-20 16:50:00|2873.6|2867.6|2871.4|2865.4|2873.6|2867.6|2870.9|2864.9|27
1718902500000|2024-06-20 16:55:00|2871.5|2865.5|2872.5|2866.5|2873|2867|2871.5|2865.5|44
1718902800000|2024-06-20 17:00:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2871.5|2865.5|16
1718903100000|2024-06-20 17:05:00|2872|2866|2872|2866|2872|2866|2871.5|2865.5|6
1718903400000|2024-06-20 17:10:00|2872.3|2866.3|2873|2867|2873.3|2867.3|2872.3|2866.3|8
1718903700000|2024-06-20 17:15:00|2872.8|2866.8|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|10
1718904000000|2024-06-20 17:20:00|2871.5|2865.5|2872|2866|2872.3|2866.3|2871.5|2865.5|7
1718904300000|2024-06-20 17:25:00|2871.8|2865.8|2873.8|2867.8|2874.4|2868.4|2871.6|2865.6|14
1718904600000|2024-06-20 17:30:00|2873.3|2867.3|2872.1|2866.1|2873.3|2867.3|2871.3|2865.3|8
1718904900000|2024-06-20 17:35:00|2872|2866|2872|2866|2872.3|2866.3|2872|2866|3
1718905200000|2024-06-20 17:40:00|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2871.5|2865.5|8
1718905500000|2024-06-20 17:45:00|2873.5|2867.5|2873.8|2867.8|2874|2868|2873.5|2867.5|4
1718905800000|2024-06-20 17:50:00|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|3
1718906100000|2024-06-20 17:55:00|2879.5|2860.8|2879.5|2860.8|2879.5|2860.8|2879.5|2860.8|1
1718928000000|2024-06-21 00:00:00|2875.1|2869.1|2879.5|2873.5|2880|2874|2875.1|2869.1|29
1718928300000|2024-06-21 00:05:00|2879.3|2873.3|2878.4|2872.4|2879.3|2873.3|2877|2871|24
1718928600000|2024-06-21 00:10:00|2878.1|2872.1|2875.5|2869.5|2878.1|2872.1|2875.5|2869.5|17
1718928900000|2024-06-21 00:15:00|2874.8|2868.8|2877|2871|2878.5|2872.5|2874.8|2868.8|29
1718929200000|2024-06-21 00:20:00|2877.3|2871.3|2877.8|2871.8|2880.3|2874.3|2877|2871|21
1718929500000|2024-06-21 00:25:00|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|10
1718929800000|2024-06-21 00:30:00|2877.5|2871.5|2878|2872|2878.3|2872.3|2877.5|2871.5|9
1718930100000|2024-06-21 00:35:00|2877.8|2871.8|2877.3|2871.3|2878|2872|2877|2871|12
1718930400000|2024-06-21 00:40:00|2877.5|2871.5|2877.5|2871.5|2878|2872|2876.8|2870.8|21
1718930700000|2024-06-21 00:45:00|2877.3|2871.3|2876.8|2870.8|2879|2873|2876.8|2870.8|17
1718931000000|2024-06-21 00:50:00|2877.8|2871.8|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|6
1718931300000|2024-06-21 00:55:00|2877.8|2871.8|2878|2872|2879.3|2873.3|2877.3|2871.3|35
1718931600000|2024-06-21 01:00:00|2877.8|2871.8|2873.3|2867.3|2877.8|2871.8|2869.9|2863.9|200
1718931900000|2024-06-21 01:05:00|2873.5|2867.5|2876.5|2870.5|2879.5|2873.5|2873.3|2867.3|123
1718932200000|2024-06-21 01:10:00|2876.3|2870.3|2873.8|2867.8|2879.5|2873.5|2873.8|2867.8|76
1718932500000|2024-06-21 01:15:00|2874|2868|2877.8|2871.8|2878|2872|2872.8|2866.8|106
1718932800000|2024-06-21 01:20:00|2877.5|2871.5|2879|2873|2879.3|2873.3|2876.5|2870.5|80
1718933100000|2024-06-21 01:25:00|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2876.8|2870.8|51
1718933400000|2024-06-21 01:30:00|2877|2871|2868.3|2862.3|2877.3|2871.3|2867.5|2861.5|69
1718933700000|2024-06-21 01:35:00|2868.5|2862.5|2867.8|2861.8|2869.5|2863.5|2866.5|2860.5|82
1718934000000|2024-06-21 01:40:00|2867.5|2861.5|2868.3|2862.3|2870.3|2864.3|2867.3|2861.3|81
1718934300000|2024-06-21 01:45:00|2868.5|2862.5|2866.3|2860.3|2869.5|2863.5|2865.8|2859.8|72
1718934600000|2024-06-21 01:50:00|2866|2860|2872.8|2866.8|2873|2867|2865.8|2859.8|60
1718934900000|2024-06-21 01:55:00|2873|2867|2871|2865|2874.3|2868.3|2871|2865|72
1718935200000|2024-06-21 02:00:00|2870.8|2864.8|2873.3|2867.3|2873.5|2867.5|2870.5|2864.5|99
1718935500000|2024-06-21 02:05:00|2873|2867|2870|2864|2873.8|2867.8|2870|2864|66
1718935800000|2024-06-21 02:10:00|2869.8|2863.8|2870|2864|2872.8|2866.8|2869.8|2863.8|45
1718936100000|2024-06-21 02:15:00|2870.3|2864.3|2868.3|2862.3|2870.3|2864.3|2868.3|2862.3|20
1718936400000|2024-06-21 02:20:00|2868|2862|2866.8|2860.8|2868.3|2862.3|2866.8|2860.8|23
1718936700000|2024-06-21 02:25:00|2867|2861|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|13
1718937000000|2024-06-21 02:30:00|2866.5|2860.5|2867.3|2861.3|2868.8|2862.8|2863.8|2857.8|122
1718937300000|2024-06-21 02:35:00|2867.5|2861.5|2866.5|2860.5|2868.3|2862.3|2865.8|2859.8|65
1718937600000|2024-06-21 02:40:00|2866.8|2860.8|2862.3|2856.3|2868.3|2862.3|2862.3|2856.3|127
1718937900000|2024-06-21 02:45:00|2862|2856|2861.8|2855.8|2863.5|2857.5|2860.3|2854.3|150
1718938200000|2024-06-21 02:50:00|2862|2856|2862|2856|2862.8|2856.8|2860.8|2854.8|122
1718938500000|2024-06-21 02:55:00|2862.3|2856.3|2866.5|2860.5|2866.8|2860.8|2862.3|2856.3|49
1718938800000|2024-06-21 03:00:00|2866.3|2860.3|2864.5|2858.5|2866.8|2860.8|2864.5|2858.5|49
1718939100000|2024-06-21 03:05:00|2864.8|2858.8|2865|2859|2868.3|2862.3|2864.5|2858.5|36
1718939400000|2024-06-21 03:10:00|2864.8|2858.8|2866|2860|2866.5|2860.5|2862.8|2856.8|51
1718939700000|2024-06-21 03:15:00|2865.8|2859.8|2865.3|2859.3|2866|2860|2862.8|2856.8|42
1718940000000|2024-06-21 03:20:00|2865|2859|2866.3|2860.3|2866.8|2860.8|2864.3|2858.3|34
1718940300000|2024-06-21 03:25:00|2866.5|2860.5|2868.8|2862.8|2870.3|2864.3|2866.3|2860.3|34
1718940600000|2024-06-21 03:30:00|2868.5|2862.5|2868.3|2862.3|2868.8|2862.8|2867.3|2861.3|19
1718940900000|2024-06-21 03:35:00|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1718941200000|2024-06-21 03:40:00|2868|2862|2868|2862|2868.5|2862.5|2867|2861|12
1718941500000|2024-06-21 03:45:00|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866|2860|14
1718941800000|2024-06-21 03:50:00|2866.5|2860.5|2866|2860|2867|2861|2865.3|2859.3|23
1718942100000|2024-06-21 03:55:00|2866.3|2860.3|2866|2860|2867|2861|2866|2860|21
1718942400000|2024-06-21 04:00:00|2865.8|2859.8|2866.5|2860.5|2867.5|2861.5|2865.5|2859.5|19
1718942700000|2024-06-21 04:05:00|2866.8|2860.8|2865.8|2859.8|2866.8|2860.8|2865.8|2859.8|9
1718943000000|2024-06-21 04:10:00|2866|2860|2867|2861|2867.8|2861.8|2866|2860|7
1718943300000|2024-06-21 04:15:00|2867.3|2861.3|2867|2861|2867.8|2861.8|2867|2861|8
1718943600000|2024-06-21 04:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1718943900000|2024-06-21 04:25:00|2867.3|2861.3|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|9
1718944200000|2024-06-21 04:30:00|2866.5|2860.5|2866.5|2860.5|2866.8|2860.8|2865.5|2859.5|12
1718944500000|2024-06-21 04:35:00|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|6
1718944800000|2024-06-21 04:40:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2867|2861|6
1718945100000|2024-06-21 04:45:00|2867.3|2861.3|2868.5|2862.5|2868.8|2862.8|2867.3|2861.3|11
1718945400000|2024-06-21 04:50:00|2868.8|2862.8|2868|2862|2868.8|2862.8|2867.5|2861.5|12
1718945700000|2024-06-21 04:55:00|2868.3|2862.3|2868|2862|2868.5|2862.5|2868|2862|4
1718946000000|2024-06-21 05:00:00|2867.8|2861.8|2864.8|2858.8|2867.8|2861.8|2864.8|2858.8|13
1718946300000|2024-06-21 05:05:00|2864.5|2858.5|2865.8|2859.8|2865.8|2859.8|2863.8|2857.8|13
1718946600000|2024-06-21 05:10:00|2866|2860|2865.8|2859.8|2866.8|2860.8|2865.5|2859.5|12
1718946900000|2024-06-21 05:15:00|2865.3|2859.3|2866|2860|2866.8|2860.8|2864.3|2858.3|14
1718947200000|2024-06-21 05:20:00|2866.3|2860.3|2866.8|2860.8|2867.3|2861.3|2866.3|2860.3|9
1718947500000|2024-06-21 05:25:00|2867|2861|2867.3|2861.3|2868.5|2862.5|2867|2861|19
1718947800000|2024-06-21 05:30:00|2867.5|2861.5|2872.3|2866.3|2874|2868|2867.5|2861.5|107
1718948100000|2024-06-21 05:35:00|2872|2866|2874|2868|2874.8|2868.8|2871.3|2865.3|72
1718948400000|2024-06-21 05:40:00|2873.8|2867.8|2875|2869|2875.3|2869.3|2873.3|2867.3|62
1718948700000|2024-06-21 05:45:00|2875.3|2869.3|2876.3|2870.3|2876.8|2870.8|2873.8|2867.8|57
1718949000000|2024-06-21 05:50:00|2876.5|2870.5|2876.5|2870.5|2879.3|2873.3|2875.8|2869.8|63
1718949300000|2024-06-21 05:55:00|2876.3|2870.3|2876.5|2870.5|2878.3|2872.3|2875.5|2869.5|33
1718949600000|2024-06-21 06:00:00|2876.3|2870.3|2873.3|2867.3|2876.3|2870.3|2872|2866|63
1718949900000|2024-06-21 06:05:00|2873.5|2867.5|2868.3|2862.3|2874|2868|2867.8|2861.8|56
1718950200000|2024-06-21 06:10:00|2868.5|2862.5|2867|2861|2868.5|2862.5|2863|2857|84
1718950500000|2024-06-21 06:15:00|2867.3|2861.3|2863.8|2857.8|2867.3|2861.3|2863|2857|103
1718950800000|2024-06-21 06:20:00|2864|2858|2865.3|2859.3|2867.5|2861.5|2863.8|2857.8|72
1718951100000|2024-06-21 06:25:00|2865.5|2859.5|2864.8|2858.8|2866.3|2860.3|2864.8|2858.8|43
1718951400000|2024-06-21 06:30:00|2864.5|2858.5|2860.3|2854.3|2865|2859|2860|2854|93
1718951700000|2024-06-21 06:35:00|2860.5|2854.5|2858.8|2852.8|2860.8|2854.8|2857.3|2851.3|73
1718952000000|2024-06-21 06:40:00|2859|2853|2856.5|2850.5|2859.8|2853.8|2855.5|2849.5|77
1718952300000|2024-06-21 06:45:00|2856.3|2850.3|2860.5|2854.5|2860.5|2854.5|2853.5|2847.5|83
1718952600000|2024-06-21 06:50:00|2860.3|2854.3|2857|2851|2860.3|2854.3|2855.8|2849.8|61
1718952900000|2024-06-21 06:55:00|2857.5|2851.5|2856.3|2850.3|2859.4|2853.4|2855.9|2849.9|71
1718953200000|2024-06-21 07:00:00|2857|2851|2867.3|2861.3|2869|2863|2856.5|2850.5|132
1718953500000|2024-06-21 07:05:00|2867|2861|2866.6|2860.6|2869.6|2863.6|2862|2856|96
1718953800000|2024-06-21 07:10:00|2866.9|2860.9|2865.6|2859.6|2870.4|2864.4|2865.6|2859.6|51
1718954100000|2024-06-21 07:15:00|2865.4|2859.4|2862.1|2856.1|2865.4|2859.4|2857.4|2851.4|120
1718954400000|2024-06-21 07:20:00|2862.4|2856.4|2863.6|2857.6|2863.9|2857.9|2859.1|2853.1|47
1718954700000|2024-06-21 07:25:00|2863.4|2857.4|2870.1|2864.1|2870.9|2864.9|2862.6|2856.6|78
1718955000000|2024-06-21 07:30:00|2869.9|2863.9|2857.5|2851.5|2869.9|2863.9|2856.9|2850.9|119
1718955300000|2024-06-21 07:35:00|2857.8|2851.8|2855.9|2849.9|2859.4|2853.4|2854.6|2848.6|89
1718955600000|2024-06-21 07:40:00|2856.1|2850.1|2859.4|2853.4|2859.6|2853.6|2856.1|2850.1|56
1718955900000|2024-06-21 07:45:00|2859.1|2853.1|2857.4|2851.4|2859.4|2853.4|2854.4|2848.4|81
1718956200000|2024-06-21 07:50:00|2857.6|2851.6|2855.9|2849.9|2859.4|2853.4|2855.4|2849.4|40
1718956500000|2024-06-21 07:55:00|2856.1|2850.1|2856.1|2850.1|2857.1|2851.1|2854.6|2848.6|44
1718956800000|2024-06-21 08:00:00|2856.4|2850.4|2860.1|2854.1|2861.4|2855.4|2855.1|2849.1|98
1718957100000|2024-06-21 08:05:00|2860.9|2854.9|2863.9|2857.9|2865.9|2859.9|2859.6|2853.6|92
1718957400000|2024-06-21 08:10:00|2864.1|2858.1|2866.6|2860.6|2866.6|2860.6|2862.6|2856.6|61
1718957700000|2024-06-21 08:15:00|2866.4|2860.4|2862.6|2856.6|2866.4|2860.4|2861.4|2855.4|69
1718958000000|2024-06-21 08:20:00|2862.9|2856.9|2865.4|2859.4|2868.1|2862.1|2862.6|2856.6|34
1718958300000|2024-06-21 08:25:00|2865.1|2859.1|2866.6|2860.6|2869.6|2863.6|2865.1|2859.1|60
1718958600000|2024-06-21 08:30:00|2866.4|2860.4|2870.4|2864.4|2870.9|2864.9|2865.9|2859.9|46
1718958900000|2024-06-21 08:35:00|2870.6|2864.6|2869.9|2863.9|2870.6|2864.6|2868.6|2862.6|31
1718959200000|2024-06-21 08:40:00|2869.6|2863.6|2870.1|2864.1|2871.1|2865.1|2868.4|2862.4|32
1718959500000|2024-06-21 08:45:00|2869.9|2863.9|2867.6|2861.6|2869.9|2863.9|2866.1|2860.1|45
1718959800000|2024-06-21 08:50:00|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2865.9|2859.9|19
1718960100000|2024-06-21 08:55:00|2866.6|2860.6|2865.6|2859.6|2866.9|2860.9|2863.6|2857.6|35
1718960400000|2024-06-21 09:00:00|2865.4|2859.4|2865.4|2859.4|2867.9|2861.9|2864.6|2858.6|45
1718960700000|2024-06-21 09:05:00|2865.6|2859.6|2865.6|2859.6|2867.4|2861.4|2865.4|2859.4|27
1718961000000|2024-06-21 09:10:00|2865.4|2859.4|2862.9|2856.9|2865.6|2859.6|2862.6|2856.6|44
1718961300000|2024-06-21 09:15:00|2862.6|2856.6|2863.4|2857.4|2863.4|2857.4|2860.9|2854.9|54
1718961600000|2024-06-21 09:20:00|2863.6|2857.6|2866.4|2860.4|2866.4|2860.4|2862.4|2856.4|53
1718961900000|2024-06-21 09:25:00|2865.9|2859.9|2865.4|2859.4|2866.1|2860.1|2862.4|2856.4|41
1718962200000|2024-06-21 09:30:00|2865.1|2859.1|2863.4|2857.4|2865.6|2859.6|2863.4|2857.4|52
1718962500000|2024-06-21 09:35:00|2863.6|2857.6|2864.1|2858.1|2865.4|2859.4|2863.4|2857.4|23
1718962800000|2024-06-21 09:40:00|2864.4|2858.4|2862.6|2856.6|2864.4|2858.4|2861.4|2855.4|44
1718963100000|2024-06-21 09:45:00|2862.9|2856.9|2862.6|2856.6|2863.6|2857.6|2861.9|2855.9|28
1718963400000|2024-06-21 09:50:00|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2859.9|2853.9|31
1718963700000|2024-06-21 09:55:00|2861.4|2855.4|2861.4|2855.4|2861.9|2855.9|2860.4|2854.4|48
1718964000000|2024-06-21 10:00:00|2860.9|2854.9|2861.1|2855.1|2862.1|2856.1|2860.9|2854.9|10
1718964300000|2024-06-21 10:05:00|2860.9|2854.9|2861.6|2855.6|2862.1|2856.1|2860.4|2854.4|26
1718964600000|2024-06-21 10:10:00|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2860.4|2854.4|32
1718964900000|2024-06-21 10:15:00|2861.9|2855.9|2859.4|2853.4|2862.1|2856.1|2858.4|2852.4|38
1718965200000|2024-06-21 10:20:00|2859.6|2853.6|2860.1|2854.1|2861.1|2855.1|2859.4|2853.4|55
1718965500000|2024-06-21 10:25:00|2860.4|2854.4|2860.6|2854.6|2861.4|2855.4|2860.1|2854.1|36
1718965800000|2024-06-21 10:30:00|2860.4|2854.4|2858.1|2852.1|2860.4|2854.4|2856.4|2850.4|36
1718966100000|2024-06-21 10:35:00|2858.4|2852.4|2858.1|2852.1|2859.6|2853.6|2857.1|2851.1|42
1718966400000|2024-06-21 10:40:00|2858.4|2852.4|2859.6|2853.6|2860.4|2854.4|2858.1|2852.1|19
1718966700000|2024-06-21 10:45:00|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2857.9|2851.9|16
1718967000000|2024-06-21 10:50:00|2859.1|2853.1|2858.6|2852.6|2860.4|2854.4|2857.6|2851.6|37
1718967300000|2024-06-21 10:55:00|2858.4|2852.4|2857.6|2851.6|2858.6|2852.6|2856.6|2850.6|34
1718967600000|2024-06-21 11:00:00|2857.9|2851.9|2860.6|2854.6|2860.9|2854.9|2857.9|2851.9|30
1718967900000|2024-06-21 11:05:00|2860.9|2854.9|2860.4|2854.4|2861.6|2855.6|2860.4|2854.4|24
1718968200000|2024-06-21 11:10:00|2860.6|2854.6|2862.1|2856.1|2863.4|2857.4|2859.4|2853.4|59
1718968500000|2024-06-21 11:15:00|2861.9|2855.9|2860.1|2854.1|2862.6|2856.6|2860.1|2854.1|27
1718968800000|2024-06-21 11:20:00|2860.4|2854.4|2861.4|2855.4|2861.6|2855.6|2858.9|2852.9|29
1718969100000|2024-06-21 11:25:00|2861.6|2855.6|2861.6|2855.6|2862.9|2856.9|2860.4|2854.4|24
1718969400000|2024-06-21 11:30:00|2861.4|2855.4|2860.6|2854.6|2864.1|2858.1|2860.4|2854.4|59
1718969700000|2024-06-21 11:35:00|2860.9|2854.9|2863.9|2857.9|2863.9|2857.9|2860.4|2854.4|40
1718970000000|2024-06-21 11:40:00|2863.6|2857.6|2859.1|2853.1|2863.6|2857.6|2859.1|2853.1|29
1718970300000|2024-06-21 11:45:00|2858.9|2852.9|2856.4|2850.4|2859.6|2853.6|2856.4|2850.4|28
1718970600000|2024-06-21 11:50:00|2856.1|2850.1|2851.6|2845.6|2856.1|2850.1|2849.6|2843.6|68
1718970900000|2024-06-21 11:55:00|2851.9|2845.9|2847.4|2841.4|2853.9|2847.9|2846.9|2840.9|74
1718971200000|2024-06-21 12:00:00|2847.1|2841.1|2849.4|2843.4|2851.1|2845.1|2847.1|2841.1|71
1718971500000|2024-06-21 12:05:00|2849.6|2843.6|2851.6|2845.6|2852.4|2846.4|2849.1|2843.1|39
1718971800000|2024-06-21 12:10:00|2851.9|2845.9|2851.1|2845.1|2853.1|2847.1|2849.1|2843.1|54
1718972100000|2024-06-21 12:15:00|2850.6|2844.6|2849.1|2843.1|2850.9|2844.9|2849.1|2843.1|42
1718972400000|2024-06-21 12:20:00|2849.4|2843.4|2846.1|2840.1|2850.9|2844.9|2845.4|2839.4|43
1718972700000|2024-06-21 12:25:00|2845.9|2839.9|2848.4|2842.4|2848.4|2842.4|2845.4|2839.4|66
1718973000000|2024-06-21 12:30:00|2848.6|2842.6|2850.6|2844.6|2852.6|2846.6|2847.6|2841.6|66
1718973300000|2024-06-21 12:35:00|2850.9|2844.9|2848.9|2842.9|2851.4|2845.4|2848.6|2842.6|35
1718973600000|2024-06-21 12:40:00|2849.1|2843.1|2843.4|2837.4|2849.1|2843.1|2842.6|2836.6|48
1718973900000|2024-06-21 12:45:00|2843.1|2837.1|2845.9|2839.9|2846.6|2840.6|2842.1|2836.1|71
1718974200000|2024-06-21 12:50:00|2845.1|2839.1|2844.4|2838.4|2846.6|2840.6|2842.9|2836.9|66
1718974500000|2024-06-21 12:55:00|2844.1|2838.1|2844.1|2838.1|2847.1|2841.1|2843.6|2837.6|92
1718974800000|2024-06-21 13:00:00|2844.4|2838.4|2843.3|2837.3|2845.4|2839.4|2838.8|2832.8|251
1718975100000|2024-06-21 13:05:00|2843|2837|2843.9|2837.9|2847.1|2841.1|2841.8|2835.8|109
1718975400000|2024-06-21 13:10:00|2844.1|2838.1|2851.4|2845.4|2851.9|2845.9|2844.1|2838.1|113
1718975700000|2024-06-21 13:15:00|2851.6|2845.6|2851.1|2845.1|2853.9|2847.9|2850.6|2844.6|64
1718976000000|2024-06-21 13:20:00|2850.9|2844.9|2843.6|2837.6|2852.4|2846.4|2843.4|2837.4|133
1718976300000|2024-06-21 13:25:00|2843.9|2837.9|2842.1|2836.1|2843.9|2837.9|2838.6|2832.6|163
1718976600000|2024-06-21 13:30:00|2841.9|2835.9|2836.9|2830.9|2843.6|2837.6|2834.5|2828.5|164
1718976900000|2024-06-21 13:35:00|2836.6|2830.6|2838.6|2832.6|2841.6|2835.6|2835.1|2829.1|186
1718977200000|2024-06-21 13:40:00|2838.9|2832.9|2844.1|2838.1|2844.1|2838.1|2837.4|2831.4|128
1718977500000|2024-06-21 13:45:00|2843.4|2837.4|2842.6|2836.6|2845.1|2839.1|2838.1|2832.1|177
1718977800000|2024-06-21 13:50:00|2843.1|2837.1|2837.9|2831.9|2846.1|2840.1|2837.6|2831.6|114
1718978100000|2024-06-21 13:55:00|2837.6|2831.6|2844.4|2838.4|2844.6|2838.6|2836.6|2830.6|114
1718978400000|2024-06-21 14:00:00|2844.1|2838.1|2844.4|2838.4|2847.1|2841.1|2843.1|2837.1|140
1718978700000|2024-06-21 14:05:00|2844.1|2838.1|2848.9|2842.9|2850.6|2844.6|2843.4|2837.4|105
1718979000000|2024-06-21 14:10:00|2848.6|2842.6|2852.6|2846.6|2854.6|2848.6|2847.6|2841.6|104
1718979300000|2024-06-21 14:15:00|2852.4|2846.4|2849.9|2843.9|2854.4|2848.4|2848.1|2842.1|178
1718979600000|2024-06-21 14:20:00|2848.9|2842.9|2850.9|2844.9|2852.6|2846.6|2847.6|2841.6|60
1718979900000|2024-06-21 14:25:00|2850.6|2844.6|2853.6|2847.6|2854.9|2848.9|2848.4|2842.4|96
1718980200000|2024-06-21 14:30:00|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2851.6|2845.6|68
1718980500000|2024-06-21 14:35:00|2854.4|2848.4|2855.6|2849.6|2856.6|2850.6|2853.1|2847.1|76
1718980800000|2024-06-21 14:40:00|2855.4|2849.4|2851.6|2845.6|2856.4|2850.4|2851.6|2845.6|33
1718981100000|2024-06-21 14:45:00|2851.4|2845.4|2851.6|2845.6|2851.9|2845.9|2846.1|2840.1|77
1718981400000|2024-06-21 14:50:00|2851.4|2845.4|2853.4|2847.4|2853.9|2847.9|2849.9|2843.9|71
1718981700000|2024-06-21 14:55:00|2853.1|2847.1|2850.4|2844.4|2853.1|2847.1|2848.6|2842.6|72
1718982000000|2024-06-21 15:00:00|2850.1|2844.1|2846.1|2840.1|2852.9|2846.9|2845.9|2839.9|103
1718982300000|2024-06-21 15:05:00|2846.4|2840.4|2845.9|2839.9|2848.1|2842.1|2845.6|2839.6|61
1718982600000|2024-06-21 15:10:00|2845.6|2839.6|2848.4|2842.4|2849.9|2843.9|2843.6|2837.6|74
1718982900000|2024-06-21 15:15:00|2848.1|2842.1|2845.4|2839.4|2848.6|2842.6|2843.4|2837.4|88
1718983200000|2024-06-21 15:20:00|2844.9|2838.9|2846.6|2840.6|2846.9|2840.9|2843.9|2837.9|56
1718983500000|2024-06-21 15:25:00|2846.9|2840.9|2848.9|2842.9|2849.4|2843.4|2846.1|2840.1|60
1718983800000|2024-06-21 15:30:00|2848.6|2842.6|2849.1|2843.1|2853.6|2847.6|2848.1|2842.1|70
1718984100000|2024-06-21 15:35:00|2848.9|2842.9|2845.1|2839.1|2848.9|2842.9|2844.1|2838.1|126
1718984400000|2024-06-21 15:40:00|2845.4|2839.4|2853.4|2847.4|2853.6|2847.6|2845.4|2839.4|58
1718984700000|2024-06-21 15:45:00|2853.6|2847.6|2856.3|2850.3|2857.6|2851.6|2853.1|2847.1|83
1718985000000|2024-06-21 15:50:00|2856|2850|2861.6|2855.6|2862.4|2856.4|2855.4|2849.4|130
1718985300000|2024-06-21 15:55:00|2861.9|2855.9|2863.1|2857.1|2864.6|2858.6|2859.1|2853.1|83
1718985600000|2024-06-21 16:00:00|2862.9|2856.9|2861.1|2855.1|2862.9|2856.9|2860.9|2854.9|21
1718985900000|2024-06-21 16:05:00|2860.9|2854.9|2859.4|2853.4|2861.1|2855.1|2858.9|2852.9|13
1718986200000|2024-06-21 16:10:00|2859.6|2853.6|2858.9|2852.9|2859.9|2853.9|2858.6|2852.6|7
1718986500000|2024-06-21 16:15:00|2859.4|2853.4|2857.6|2851.6|2860.1|2854.1|2857.6|2851.6|22
1718986800000|2024-06-21 16:20:00|2857.4|2851.4|2860.1|2854.1|2860.1|2854.1|2857.1|2851.1|10
1718987100000|2024-06-21 16:25:00|2859.9|2853.9|2857.9|2851.9|2859.9|2853.9|2857.4|2851.4|33
1718987400000|2024-06-21 16:30:00|2858.1|2852.1|2857.9|2851.9|2858.4|2852.4|2856.4|2850.4|31
1718987700000|2024-06-21 16:35:00|2857.6|2851.6|2856.9|2850.9|2857.9|2851.9|2856.6|2850.6|16
1718988000000|2024-06-21 16:40:00|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2855.9|2849.9|23
1718988300000|2024-06-21 16:45:00|2858.4|2852.4|2857.9|2851.9|2858.4|2852.4|2857.6|2851.6|8
1718988600000|2024-06-21 16:50:00|2858.1|2852.1|2858.1|2852.1|2858.6|2852.6|2857.9|2851.9|14
1718988900000|2024-06-21 16:55:00|2858|2852|2856.4|2850.4|2858|2852|2855.4|2849.4|54
1718989200000|2024-06-21 17:00:00|2856.1|2850.1|2857.3|2851.3|2857.8|2851.8|2856.1|2850.1|22
1718989500000|2024-06-21 17:05:00|2857|2851|2857.9|2851.9|2859.6|2853.6|2856.8|2850.8|16
1718989800000|2024-06-21 17:10:00|2857.4|2851.4|2857.5|2851.5|2857.5|2851.5|2856.1|2850.1|14
1718990400000|2024-06-21 17:20:00|2857.3|2851.3|2855.6|2849.6|2857.5|2851.5|2852.6|2846.6|28
1718990700000|2024-06-21 17:25:00|2855.9|2849.9|2856.9|2850.9|2858.6|2852.6|2855.9|2849.9|12
1718991000000|2024-06-21 17:30:00|2857.1|2851.1|2856.5|2850.5|2857.1|2851.1|2856.5|2850.5|20
1718991300000|2024-06-21 17:35:00|2856.6|2850.6|2859|2853|2859.1|2853.1|2856.5|2850.5|10
1718991600000|2024-06-21 17:40:00|2859.3|2853.3|2859.3|2853.3|2859.4|2853.4|2858.1|2852.1|12
1718991900000|2024-06-21 17:45:00|2859|2853|2858.5|2852.5|2859.3|2853.3|2858.1|2852.1|9
1718992500000|2024-06-21 17:55:00|2865|2846.3|2867|2848.3|2867|2848.3|2865|2846.3|6
1719187200000|2024-06-24 00:00:00|2856.3|2850.3|2855.1|2849.1|2856.3|2850.3|2854.6|2848.6|15
1719187500000|2024-06-24 00:05:00|2855.4|2849.4|2853.5|2847.5|2856.1|2850.1|2852.4|2846.4|54
1719187800000|2024-06-24 00:10:00|2853.8|2847.8|2855.1|2849.1|2856.3|2850.3|2852.1|2846.1|35
1719188100000|2024-06-24 00:15:00|2854.9|2848.9|2854.3|2848.3|2855.8|2849.8|2851.6|2845.6|49
1719188400000|2024-06-24 00:20:00|2854.5|2848.5|2857.3|2851.3|2857.3|2851.3|2854.5|2848.5|48
1719188700000|2024-06-24 00:25:00|2857|2851|2853.8|2847.8|2859|2853|2853.3|2847.3|57
1719189000000|2024-06-24 00:30:00|2854|2848|2855|2849|2855|2849|2853.3|2847.3|27
1719189300000|2024-06-24 00:35:00|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|4
1719189600000|2024-06-24 00:40:00|2854.3|2848.3|2854.3|2848.3|2854.8|2848.8|2853.5|2847.5|20
1719189900000|2024-06-24 00:45:00|2854|2848|2853.5|2847.5|2854|2848|2853.3|2847.3|9
1719190200000|2024-06-24 00:50:00|2853|2847|2856.8|2850.8|2857|2851|2853|2847|16
1719190500000|2024-06-24 00:55:00|2856.5|2850.5|2855|2849|2857.5|2851.5|2855|2849|22
1719190800000|2024-06-24 01:00:00|2854.8|2848.8|2846.8|2840.8|2854.8|2848.8|2842.3|2836.3|229
1719191100000|2024-06-24 01:05:00|2846.5|2840.5|2850.8|2844.8|2852.8|2846.8|2844|2838|202
1719191400000|2024-06-24 01:10:00|2850.5|2844.5|2845|2839|2850.5|2844.5|2844.3|2838.3|101
1719191700000|2024-06-24 01:15:00|2844.8|2838.8|2851.5|2845.5|2852.5|2846.5|2841.3|2835.3|193
1719192000000|2024-06-24 01:20:00|2851.8|2845.8|2855|2849|2855|2849|2849.3|2843.3|203
1719192300000|2024-06-24 01:25:00|2855.3|2849.3|2852.8|2846.8|2855.8|2849.8|2851.5|2845.5|183
1719192600000|2024-06-24 01:30:00|2853|2847|2850|2844|2856|2850|2850|2844|178
1719192900000|2024-06-24 01:35:00|2850.3|2844.3|2846.3|2840.3|2850.5|2844.5|2846.3|2840.3|168
1719193200000|2024-06-24 01:40:00|2846.8|2840.8|2849|2843|2850.8|2844.8|2846.8|2840.8|129
1719193500000|2024-06-24 01:45:00|2849.3|2843.3|2851.5|2845.5|2852.3|2846.3|2848.5|2842.5|86
1719193800000|2024-06-24 01:50:00|2851.3|2845.3|2844.3|2838.3|2852|2846|2844|2838|88
1719194100000|2024-06-24 01:55:00|2844|2838|2844.3|2838.3|2845.5|2839.5|2842|2836|119
1719194400000|2024-06-24 02:00:00|2844|2838|2839.5|2833.5|2845.8|2839.8|2839.5|2833.5|168
1719194700000|2024-06-24 02:05:00|2839.8|2833.8|2838.5|2832.5|2841.5|2835.5|2837.8|2831.8|206
1719195000000|2024-06-24 02:10:00|2838.8|2832.8|2836.3|2830.3|2839|2833|2835.8|2829.8|115
1719195300000|2024-06-24 02:15:00|2836.8|2830.8|2836.5|2830.5|2837.8|2831.8|2835.8|2829.8|37
1719195600000|2024-06-24 02:20:00|2836.8|2830.8|2838.5|2832.5|2839.8|2833.8|2836.8|2830.8|20
1719195900000|2024-06-24 02:25:00|2838.8|2832.8|2839.5|2833.5|2840|2834|2838|2832|24
1719196200000|2024-06-24 02:30:00|2839.8|2833.8|2842.5|2836.5|2844.3|2838.3|2839.3|2833.3|154
1719196500000|2024-06-24 02:35:00|2842.3|2836.3|2843|2837|2844.5|2838.5|2841|2835|84
1719196800000|2024-06-24 02:40:00|2842.8|2836.8|2843.5|2837.5|2844.3|2838.3|2842|2836|59
1719197100000|2024-06-24 02:45:00|2843.3|2837.3|2838.3|2832.3|2843.5|2837.5|2838.3|2832.3|58
1719197400000|2024-06-24 02:50:00|2838|2832|2839.5|2833.5|2841.3|2835.3|2837.5|2831.5|79
1719197700000|2024-06-24 02:55:00|2839.8|2833.8|2843.5|2837.5|2844|2838|2839.3|2833.3|55
1719198000000|2024-06-24 03:00:00|2843.8|2837.8|2847|2841|2847.3|2841.3|2843.8|2837.8|79
1719198300000|2024-06-24 03:05:00|2846.8|2840.8|2849.5|2843.5|2849.5|2843.5|2845.8|2839.8|80
1719198600000|2024-06-24 03:10:00|2849.3|2843.3|2848.5|2842.5|2850.3|2844.3|2848.3|2842.3|53
1719198900000|2024-06-24 03:15:00|2848.8|2842.8|2849|2843|2851|2845|2848|2842|64
1719199200000|2024-06-24 03:20:00|2849.3|2843.3|2850|2844|2850|2844|2847|2841|59
1719199500000|2024-06-24 03:25:00|2850.3|2844.3|2852|2846|2854.5|2848.5|2850.3|2844.3|59
1719199800000|2024-06-24 03:30:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2850.5|2844.5|17
1719200100000|2024-06-24 03:35:00|2852.3|2846.3|2852|2846|2852.5|2846.5|2851.8|2845.8|14
1719200400000|2024-06-24 03:40:00|2851.8|2845.8|2851|2845|2852|2846|2850.5|2844.5|14
1719200700000|2024-06-24 03:45:00|2850.8|2844.8|2850.5|2844.5|2851.8|2845.8|2848.8|2842.8|16
1719201000000|2024-06-24 03:50:00|2850.3|2844.3|2849.5|2843.5|2850.5|2844.5|2849.5|2843.5|8
1719201300000|2024-06-24 03:55:00|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2848.3|2842.3|5
1719201600000|2024-06-24 04:00:00|2848.5|2842.5|2845.5|2839.5|2848.5|2842.5|2844.8|2838.8|13
1719201900000|2024-06-24 04:05:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|4
1719202200000|2024-06-24 04:10:00|2845.3|2839.3|2846.3|2840.3|2846.3|2840.3|2845|2839|9
1719202500000|2024-06-24 04:15:00|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846|2840|8
1719202800000|2024-06-24 04:20:00|2846|2840|2847.3|2841.3|2847.5|2841.5|2846|2840|11
1719203100000|2024-06-24 04:25:00|2847.5|2841.5|2848.3|2842.3|2849|2843|2847.5|2841.5|12
1719203400000|2024-06-24 04:30:00|2848.5|2842.5|2849.8|2843.8|2850.3|2844.3|2848.5|2842.5|22
1719203700000|2024-06-24 04:35:00|2849.5|2843.5|2851.8|2845.8|2851.8|2845.8|2849.5|2843.5|27
1719204000000|2024-06-24 04:40:00|2851.5|2845.5|2849.5|2843.5|2851.5|2845.5|2849.5|2843.5|7
1719204300000|2024-06-24 04:45:00|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|4
1719204600000|2024-06-24 04:50:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1719204900000|2024-06-24 04:55:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849|2843|6
1719205200000|2024-06-24 05:00:00|2849.8|2843.8|2851.3|2845.3|2851.3|2845.3|2849.3|2843.3|15
1719205500000|2024-06-24 05:05:00|2851|2845|2852.5|2846.5|2852.5|2846.5|2851|2845|31
1719205800000|2024-06-24 05:10:00|2852.8|2846.8|2854.3|2848.3|2854.8|2848.8|2852.8|2846.8|24
1719206100000|2024-06-24 05:15:00|2854|2848|2854|2848|2854.3|2848.3|2853.5|2847.5|10
1719206400000|2024-06-24 05:20:00|2854.3|2848.3|2853.8|2847.8|2854.5|2848.5|2853|2847|16
1719206700000|2024-06-24 05:25:00|2853.5|2847.5|2854.8|2848.8|2855|2849|2853.5|2847.5|18
1719207000000|2024-06-24 05:30:00|2855|2849|2857.8|2851.8|2865.3|2859.3|2855|2849|265
1719207300000|2024-06-24 05:35:00|2858|2852|2854.5|2848.5|2858.5|2852.5|2854|2848|101
1719207600000|2024-06-24 05:40:00|2854.8|2848.8|2855.3|2849.3|2856.8|2850.8|2854|2848|119
1719207900000|2024-06-24 05:45:00|2855.5|2849.5|2856.3|2850.3|2857.3|2851.3|2854.8|2848.8|93
1719208200000|2024-06-24 05:50:00|2856|2850|2855.5|2849.5|2856.8|2850.8|2852.8|2846.8|84
1719208500000|2024-06-24 05:55:00|2855.3|2849.3|2855|2849|2855.8|2849.8|2853.8|2847.8|59
1719208800000|2024-06-24 06:00:00|2854.8|2848.8|2853.8|2847.8|2855|2849|2853.3|2847.3|59
1719209100000|2024-06-24 06:05:00|2853.5|2847.5|2855|2849|2855.8|2849.8|2852.8|2846.8|61
1719209400000|2024-06-24 06:10:00|2854.8|2848.8|2849|2843|2855|2849|2849|2843|76
1719209700000|2024-06-24 06:15:00|2848.8|2842.8|2840.5|2834.5|2849|2843|2838.5|2832.5|186
1719210000000|2024-06-24 06:20:00|2840.3|2834.3|2845.8|2839.8|2845.8|2839.8|2840|2834|72
1719210300000|2024-06-24 06:25:00|2846|2840|2848.5|2842.5|2850|2844|2845.5|2839.5|78
1719210600000|2024-06-24 06:30:00|2848.3|2842.3|2854|2848|2855|2849|2848.3|2842.3|90
1719210900000|2024-06-24 06:35:00|2854.3|2848.3|2852.3|2846.3|2856.5|2850.5|2852.3|2846.3|116
1719211200000|2024-06-24 06:40:00|2852|2846|2849.5|2843.5|2852|2846|2849.5|2843.5|70
1719211500000|2024-06-24 06:45:00|2849.3|2843.3|2845.5|2839.5|2850.8|2844.8|2845.3|2839.3|117
1719211800000|2024-06-24 06:50:00|2845.8|2839.8|2843.5|2837.5|2845.8|2839.8|2842.5|2836.5|75
1719212100000|2024-06-24 06:55:00|2843.8|2837.8|2840|2834|2843.8|2837.8|2838.8|2832.8|93
1719212400000|2024-06-24 07:00:00|2840.3|2834.3|2840.9|2834.9|2843.8|2837.8|2836.8|2830.8|132
1719212700000|2024-06-24 07:05:00|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2839.4|2833.4|42
1719213000000|2024-06-24 07:10:00|2841.6|2835.6|2839.6|2833.6|2841.6|2835.6|2836.4|2830.4|64
1719213300000|2024-06-24 07:15:00|2839.9|2833.9|2835.4|2829.4|2839.9|2833.9|2834.1|2828.1|60
1719213600000|2024-06-24 07:20:00|2835.1|2829.1|2839.4|2833.4|2840.4|2834.4|2835.1|2829.1|55
1719213900000|2024-06-24 07:25:00|2839.6|2833.6|2838.4|2832.4|2839.9|2833.9|2838.4|2832.4|30
1719214200000|2024-06-24 07:30:00|2838.6|2832.6|2843.1|2837.1|2845.4|2839.4|2838.6|2832.6|54
1719214500000|2024-06-24 07:35:00|2843.4|2837.4|2845.4|2839.4|2847.1|2841.1|2843.4|2837.4|41
1719214800000|2024-06-24 07:40:00|2845.1|2839.1|2844.6|2838.6|2848.1|2842.1|2843.6|2837.6|64
1719215100000|2024-06-24 07:45:00|2844.4|2838.4|2847.1|2841.1|2847.1|2841.1|2843.6|2837.6|31
1719215400000|2024-06-24 07:50:00|2847.4|2841.4|2850.9|2844.9|2851.1|2845.1|2847.1|2841.1|48
1719215700000|2024-06-24 07:55:00|2850.6|2844.6|2852.9|2846.9|2854.1|2848.1|2850.1|2844.1|70
1719216000000|2024-06-24 08:00:00|2853.1|2847.1|2852.4|2846.4|2856.4|2850.4|2851.9|2845.9|105
1719216300000|2024-06-24 08:05:00|2852.1|2846.1|2850.1|2844.1|2855.4|2849.4|2849.1|2843.1|71
1719216600000|2024-06-24 08:10:00|2850.4|2844.4|2851.6|2845.6|2852.4|2846.4|2849.4|2843.4|38
1719216900000|2024-06-24 08:15:00|2851.4|2845.4|2851.9|2845.9|2854.4|2848.4|2850.9|2844.9|58
1719217200000|2024-06-24 08:20:00|2851.6|2845.6|2854.6|2848.6|2854.6|2848.6|2851.6|2845.6|19
1719217500000|2024-06-24 08:25:00|2854.4|2848.4|2852.9|2846.9|2854.4|2848.4|2852.9|2846.9|25
1719217800000|2024-06-24 08:30:00|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2851.4|2845.4|16
1719218100000|2024-06-24 08:35:00|2853.1|2847.1|2854.4|2848.4|2855.4|2849.4|2852.1|2846.1|54
1719218400000|2024-06-24 08:40:00|2854.1|2848.1|2859.4|2853.4|2860.4|2854.4|2854.1|2848.1|35
1719218700000|2024-06-24 08:45:00|2859.9|2853.9|2864.4|2858.4|2865.1|2859.1|2859.4|2853.4|67
1719219000000|2024-06-24 08:50:00|2864.1|2858.1|2867.1|2861.1|2868.1|2862.1|2863.9|2857.9|50
1719219300000|2024-06-24 08:55:00|2867.4|2861.4|2866.1|2860.1|2867.6|2861.6|2865.6|2859.6|42
1719219600000|2024-06-24 09:00:00|2866.4|2860.4|2866.9|2860.9|2867.4|2861.4|2865.9|2859.9|30
1719219900000|2024-06-24 09:05:00|2867.1|2861.1|2867.6|2861.6|2867.9|2861.9|2866.6|2860.6|20
1719220200000|2024-06-24 09:10:00|2867.9|2861.9|2866.1|2860.1|2870.9|2864.9|2865.4|2859.4|47
1719220500000|2024-06-24 09:15:00|2866.4|2860.4|2865.6|2859.6|2867.4|2861.4|2862.9|2856.9|26
1719220800000|2024-06-24 09:20:00|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2862.9|2856.9|37
1719221100000|2024-06-24 09:25:00|2864.9|2858.9|2863.6|2857.6|2865.1|2859.1|2862.4|2856.4|47
1719221400000|2024-06-24 09:30:00|2863.4|2857.4|2861.6|2855.6|2865.1|2859.1|2860.1|2854.1|63
1719221700000|2024-06-24 09:35:00|2861.4|2855.4|2862.1|2856.1|2862.6|2856.6|2861.1|2855.1|28
1719222000000|2024-06-24 09:40:00|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2858.4|2852.4|47
1719222300000|2024-06-24 09:45:00|2860.9|2854.9|2858.6|2852.6|2860.9|2854.9|2858.1|2852.1|44
1719222600000|2024-06-24 09:50:00|2858.9|2852.9|2856.9|2850.9|2859.6|2853.6|2856.4|2850.4|46
1719222900000|2024-06-24 09:55:00|2857.1|2851.1|2858.9|2852.9|2858.9|2852.9|2856.6|2850.6|42
1719223200000|2024-06-24 10:00:00|2858.6|2852.6|2855.9|2849.9|2859.4|2853.4|2855.6|2849.6|42
1719223500000|2024-06-24 10:05:00|2856.1|2850.1|2856.4|2850.4|2858.1|2852.1|2856.1|2850.1|75
1719223800000|2024-06-24 10:10:00|2856.1|2850.1|2854.4|2848.4|2856.1|2850.1|2853.6|2847.6|71
1719224100000|2024-06-24 10:15:00|2854.1|2848.1|2855.4|2849.4|2855.9|2849.9|2853.6|2847.6|57
1719224400000|2024-06-24 10:20:00|2855.6|2849.6|2854.1|2848.1|2856.1|2850.1|2853.9|2847.9|30
1719224700000|2024-06-24 10:25:00|2854.4|2848.4|2856.9|2850.9|2856.9|2850.9|2854.1|2848.1|28
1719225000000|2024-06-24 10:30:00|2856.6|2850.6|2855.9|2849.9|2857.6|2851.6|2855.9|2849.9|23
1719225300000|2024-06-24 10:35:00|2856.6|2850.6|2856.6|2850.6|2857.9|2851.9|2855.6|2849.6|36
1719225600000|2024-06-24 10:40:00|2856.9|2850.9|2857.1|2851.1|2857.6|2851.6|2856.6|2850.6|16
1719225900000|2024-06-24 10:45:00|2857.4|2851.4|2856.1|2850.1|2857.6|2851.6|2855.9|2849.9|16
1719226200000|2024-06-24 10:50:00|2856.4|2850.4|2854.1|2848.1|2857.4|2851.4|2854.1|2848.1|26
1719226500000|2024-06-24 10:55:00|2854.4|2848.4|2855.1|2849.1|2855.9|2849.9|2853.4|2847.4|34
1719226800000|2024-06-24 11:00:00|2855.4|2849.4|2856.6|2850.6|2857.1|2851.1|2855.4|2849.4|48
1719227100000|2024-06-24 11:05:00|2856.4|2850.4|2857.9|2851.9|2858.4|2852.4|2856.4|2850.4|14
1719227400000|2024-06-24 11:10:00|2858.1|2852.1|2856.9|2850.9|2858.9|2852.9|2855.6|2849.6|59
1719227700000|2024-06-24 11:15:00|2856.6|2850.6|2853.4|2847.4|2856.6|2850.6|2853.1|2847.1|35
1719228000000|2024-06-24 11:20:00|2853.1|2847.1|2854.1|2848.1|2854.1|2848.1|2852.1|2846.1|28
1719228300000|2024-06-24 11:25:00|2853.9|2847.9|2853.6|2847.6|2854.4|2848.4|2852.1|2846.1|31
1719228600000|2024-06-24 11:30:00|2853.4|2847.4|2857.6|2851.6|2857.6|2851.6|2851.9|2845.9|41
1719228900000|2024-06-24 11:35:00|2857.4|2851.4|2857.4|2851.4|2858.1|2852.1|2855.1|2849.1|39
1719229200000|2024-06-24 11:40:00|2856.9|2850.9|2859.4|2853.4|2860.1|2854.1|2856.1|2850.1|27
1719229500000|2024-06-24 11:45:00|2859.1|2853.1|2861.4|2855.4|2861.6|2855.6|2858.4|2852.4|49
1719229800000|2024-06-24 11:50:00|2861.6|2855.6|2860.1|2854.1|2862.1|2856.1|2859.1|2853.1|60
1719230100000|2024-06-24 11:55:00|2860.4|2854.4|2858.1|2852.1|2860.4|2854.4|2857.6|2851.6|74
1719230400000|2024-06-24 12:00:00|2858.4|2852.4|2858.4|2852.4|2858.9|2852.9|2856.6|2850.6|65
1719230700000|2024-06-24 12:05:00|2858.6|2852.6|2858.1|2852.1|2861.6|2855.6|2857.4|2851.4|67
1719231000000|2024-06-24 12:10:00|2857.9|2851.9|2859.1|2853.1|2860.6|2854.6|2857.9|2851.9|34
1719231300000|2024-06-24 12:15:00|2858.9|2852.9|2862.1|2856.1|2863.4|2857.4|2858.6|2852.6|44
1719231600000|2024-06-24 12:20:00|2861.9|2855.9|2862.6|2856.6|2864.1|2858.1|2861.4|2855.4|39
1719231900000|2024-06-24 12:25:00|2862.9|2856.9|2860.1|2854.1|2863.4|2857.4|2859.1|2853.1|50
1719232200000|2024-06-24 12:30:00|2860.4|2854.4|2861.9|2855.9|2862.1|2856.1|2860.4|2854.4|35
1719232500000|2024-06-24 12:35:00|2861.6|2855.6|2862.1|2856.1|2863.4|2857.4|2861.4|2855.4|34
1719232800000|2024-06-24 12:40:00|2861.9|2855.9|2862.9|2856.9|2863.4|2857.4|2861.4|2855.4|31
1719233100000|2024-06-24 12:45:00|2862.6|2856.6|2862.6|2856.6|2864.9|2858.9|2861.9|2855.9|42
1719233400000|2024-06-24 12:50:00|2862.4|2856.4|2863.9|2857.9|2864.9|2858.9|2862.4|2856.4|33
1719233700000|2024-06-24 12:55:00|2864.4|2858.4|2867.6|2861.6|2867.6|2861.6|2862.6|2856.6|53
1719234000000|2024-06-24 13:00:00|2867.4|2861.4|2862.1|2856.1|2867.4|2861.4|2860.4|2854.4|201
1719234300000|2024-06-24 13:05:00|2861.6|2855.6|2865.6|2859.6|2867.1|2861.1|2861.6|2855.6|111
1719234600000|2024-06-24 13:10:00|2865.4|2859.4|2870.4|2864.4|2870.6|2864.6|2865.1|2859.1|82
1719234900000|2024-06-24 13:15:00|2870.1|2864.1|2871.9|2865.9|2872.9|2866.9|2869.9|2863.9|112
1719235200000|2024-06-24 13:20:00|2872.1|2866.1|2872.9|2866.9|2873.9|2867.9|2869.6|2863.6|104
1719235500000|2024-06-24 13:25:00|2873.1|2867.1|2878.9|2872.9|2880.4|2874.4|2873.1|2867.1|98
1719235800000|2024-06-24 13:30:00|2879.1|2873.1|2877.6|2871.6|2883.9|2877.9|2877.6|2871.6|132
1719236100000|2024-06-24 13:35:00|2877.9|2871.9|2882.6|2876.6|2883.1|2877.1|2877.6|2871.6|192
1719236400000|2024-06-24 13:40:00|2882.9|2876.9|2882.4|2876.4|2883.6|2877.6|2880.9|2874.9|101
1719236700000|2024-06-24 13:45:00|2882.6|2876.6|2887.4|2881.4|2887.4|2881.4|2881.9|2875.9|117
1719237000000|2024-06-24 13:50:00|2887.6|2881.6|2887.6|2881.6|2889.6|2883.6|2885.6|2879.6|105
1719237300000|2024-06-24 13:55:00|2887.4|2881.4|2885.1|2879.1|2888.4|2882.4|2885.1|2879.1|81
1719237600000|2024-06-24 14:00:00|2884.9|2878.9|2884.1|2878.1|2887.4|2881.4|2883.4|2877.4|52
1719237900000|2024-06-24 14:05:00|2883.9|2877.9|2885.6|2879.6|2885.6|2879.6|2883.1|2877.1|64
1719238200000|2024-06-24 14:10:00|2885.4|2879.4|2880.9|2874.9|2886.6|2880.6|2880.6|2874.6|80
1719238500000|2024-06-24 14:15:00|2880.6|2874.6|2880.6|2874.6|2884.1|2878.1|2879.6|2873.6|73
1719238800000|2024-06-24 14:20:00|2880.4|2874.4|2881.6|2875.6|2882.4|2876.4|2879.6|2873.6|67
1719239100000|2024-06-24 14:25:00|2881.4|2875.4|2873.9|2867.9|2881.4|2875.4|2873.4|2867.4|90
1719239400000|2024-06-24 14:30:00|2874.1|2868.1|2876.6|2870.6|2878.1|2872.1|2872.1|2866.1|50
1719239700000|2024-06-24 14:35:00|2876.4|2870.4|2877.9|2871.9|2878.6|2872.6|2873.4|2867.4|72
1719240000000|2024-06-24 14:40:00|2878.1|2872.1|2878.9|2872.9|2883.1|2877.1|2877.6|2871.6|59
1719240300000|2024-06-24 14:45:00|2879.1|2873.1|2875.9|2869.9|2879.9|2873.9|2875.6|2869.6|55
1719240600000|2024-06-24 14:50:00|2875.6|2869.6|2873.9|2867.9|2875.9|2869.9|2871.1|2865.1|101
1719240900000|2024-06-24 14:55:00|2874.1|2868.1|2868.4|2862.4|2875.1|2869.1|2867.4|2861.4|60
1719241200000|2024-06-24 15:00:00|2868.6|2862.6|2870.1|2864.1|2870.9|2864.9|2867.9|2861.9|38
1719241500000|2024-06-24 15:05:00|2870.4|2864.4|2866.6|2860.6|2870.4|2864.4|2865.9|2859.9|30
1719241800000|2024-06-24 15:10:00|2866.1|2860.1|2864.1|2858.1|2868.6|2862.6|2863.9|2857.9|38
1719242100000|2024-06-24 15:15:00|2863.9|2857.9|2862.1|2856.1|2867.6|2861.6|2861.1|2855.1|65
1719242400000|2024-06-24 15:20:00|2862.4|2856.4|2859.4|2853.4|2862.6|2856.6|2859.4|2853.4|65
1719242700000|2024-06-24 15:25:00|2859.1|2853.1|2853.8|2847.8|2860.6|2854.6|2853.8|2847.8|84
1719243000000|2024-06-24 15:30:00|2854|2848|2851.9|2845.9|2857.3|2851.3|2849.6|2843.6|115
1719243300000|2024-06-24 15:35:00|2851.4|2845.4|2848.6|2842.6|2852.1|2846.1|2845.8|2839.8|182
1719243600000|2024-06-24 15:40:00|2848.4|2842.4|2850.1|2844.1|2850.9|2844.9|2844.4|2838.4|133
1719243900000|2024-06-24 15:45:00|2849.9|2843.9|2848.4|2842.4|2852.1|2846.1|2848.1|2842.1|68
1719244200000|2024-06-24 15:50:00|2848.6|2842.6|2849.6|2843.6|2850.1|2844.1|2846.9|2840.9|79
1719244500000|2024-06-24 15:55:00|2849.4|2843.4|2848.1|2842.1|2849.4|2843.4|2847.6|2841.6|54
1719244800000|2024-06-24 16:00:00|2847.9|2841.9|2849.1|2843.1|2849.9|2843.9|2846.6|2840.6|63
1719245100000|2024-06-24 16:05:00|2847.9|2841.9|2847.9|2841.9|2849.4|2843.4|2846.6|2840.6|33
1719245400000|2024-06-24 16:10:00|2847.6|2841.6|2850.1|2844.1|2850.1|2844.1|2847.6|2841.6|12
1719245700000|2024-06-24 16:15:00|2850.4|2844.4|2849.6|2843.6|2850.4|2844.4|2849.4|2843.4|4
1719246000000|2024-06-24 16:20:00|2849.4|2843.4|2845.9|2839.9|2850.1|2844.1|2845.9|2839.9|40
1719246300000|2024-06-24 16:25:00|2845.6|2839.6|2843.9|2837.9|2845.6|2839.6|2843.1|2837.1|98
1719246600000|2024-06-24 16:30:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.1|2837.1|15
1719246900000|2024-06-24 16:35:00|2844.6|2838.6|2844.6|2838.6|2845.4|2839.4|2844.4|2838.4|12
1719247200000|2024-06-24 16:40:00|2844.4|2838.4|2845.6|2839.6|2846.4|2840.4|2843.9|2837.9|17
1719247500000|2024-06-24 16:45:00|2845.9|2839.9|2846.4|2840.4|2847.1|2841.1|2845.4|2839.4|17
1719247800000|2024-06-24 16:50:00|2846.6|2840.6|2845.6|2839.6|2846.6|2840.6|2845.4|2839.4|14
1719248100000|2024-06-24 16:55:00|2845.8|2839.8|2849.5|2843.5|2849.5|2843.5|2845.8|2839.8|16
1719248400000|2024-06-24 17:00:00|2849.8|2843.8|2850.3|2844.3|2850.8|2844.8|2849.5|2843.5|28
1719248700000|2024-06-24 17:05:00|2850.8|2844.8|2850.3|2844.3|2851|2845|2850|2844|12
1719249000000|2024-06-24 17:10:00|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|3
1719249300000|2024-06-24 17:15:00|2851.1|2845.1|2852|2846|2852.1|2846.1|2851.1|2845.1|7
1719249600000|2024-06-24 17:20:00|2853.1|2847.1|2850.9|2844.9|2853.1|2847.1|2850.9|2844.9|8
1719249900000|2024-06-24 17:25:00|2850.4|2844.4|2849.8|2843.8|2850.4|2844.4|2849.3|2843.3|11
1719250200000|2024-06-24 17:30:00|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2849|2843|6
1719250500000|2024-06-24 17:35:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2849.3|2843.3|15
1719250800000|2024-06-24 17:40:00|2850.4|2844.4|2851|2845|2851.3|2845.3|2850|2844|24
1719251100000|2024-06-24 17:45:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|10
1719251400000|2024-06-24 17:50:00|2850.3|2844.3|2848.4|2842.4|2850.5|2844.5|2848|2842|35
1719251700000|2024-06-24 17:55:00|2848.5|2842.5|2853.5|2834.8|2855.3|2843|2848.5|2834.8|8
1719273600000|2024-06-25 00:00:00|2851|2845|2852.4|2846.4|2853.5|2847.5|2851|2845|33
1719273900000|2024-06-25 00:05:00|2852.6|2846.6|2851.5|2845.5|2853|2847|2851.5|2845.5|25
1719274200000|2024-06-25 00:10:00|2851.3|2845.3|2850.5|2844.5|2851.8|2845.8|2850.5|2844.5|22
1719274500000|2024-06-25 00:15:00|2850.3|2844.3|2850.8|2844.8|2851.5|2845.5|2850.3|2844.3|7
1719274800000|2024-06-25 00:20:00|2851|2845|2850.5|2844.5|2851.8|2845.8|2850|2844|11
1719275100000|2024-06-25 00:25:00|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|14
1719275400000|2024-06-25 00:30:00|2849.3|2843.3|2847.5|2841.5|2849.3|2843.3|2847.5|2841.5|8
1719275700000|2024-06-25 00:35:00|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|7
1719276000000|2024-06-25 00:40:00|2846|2840|2846.3|2840.3|2847.3|2841.3|2845.8|2839.8|10
1719276300000|2024-06-25 00:45:00|2846.5|2840.5|2848.5|2842.5|2849.3|2843.3|2846|2840|14
1719276600000|2024-06-25 00:50:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2847.5|2841.5|20
1719276900000|2024-06-25 00:55:00|2851|2845|2849.8|2843.8|2851|2845|2849|2843|11
1719277200000|2024-06-25 01:00:00|2849.5|2843.5|2850.5|2844.5|2855.4|2849.4|2849.5|2843.5|171
1719277500000|2024-06-25 01:05:00|2850.8|2844.8|2850.3|2844.3|2854|2848|2850|2844|90
1719277800000|2024-06-25 01:10:00|2850.5|2844.5|2851.3|2845.3|2853.3|2847.3|2850.3|2844.3|77
1719278100000|2024-06-25 01:15:00|2851|2845|2850.8|2844.8|2852.8|2846.8|2849.5|2843.5|144
1719278400000|2024-06-25 01:20:00|2850.5|2844.5|2846.8|2840.8|2852.3|2846.3|2846.8|2840.8|107
1719278700000|2024-06-25 01:25:00|2846.5|2840.5|2846.3|2840.3|2847|2841|2844.3|2838.3|135
1719279000000|2024-06-25 01:30:00|2846.5|2840.5|2848.8|2842.8|2849|2843|2845.3|2839.3|96
1719279300000|2024-06-25 01:35:00|2848.5|2842.5|2846.8|2840.8|2848.8|2842.8|2844.8|2838.8|82
1719279600000|2024-06-25 01:40:00|2846.5|2840.5|2847.3|2841.3|2847.8|2841.8|2845|2839|93
1719279900000|2024-06-25 01:45:00|2847.5|2841.5|2844.8|2838.8|2847.8|2841.8|2843|2837|119
1719280200000|2024-06-25 01:50:00|2845|2839|2843.3|2837.3|2845|2839|2840.8|2834.8|103
1719280500000|2024-06-25 01:55:00|2843.5|2837.5|2850|2844|2851.8|2845.8|2843.5|2837.5|135
1719280800000|2024-06-25 02:00:00|2849.8|2843.8|2848.3|2842.3|2852.5|2846.5|2846.8|2840.8|121
1719281100000|2024-06-25 02:05:00|2848|2842|2848.5|2842.5|2850|2844|2846.8|2840.8|67
1719281400000|2024-06-25 02:10:00|2848.3|2842.3|2846.3|2840.3|2849|2843|2845.5|2839.5|91
1719281700000|2024-06-25 02:15:00|2846|2840|2846.8|2840.8|2847|2841|2845.8|2839.8|18
1719282000000|2024-06-25 02:20:00|2847|2841|2846.8|2840.8|2847.5|2841.5|2846.8|2840.8|12
1719282300000|2024-06-25 02:25:00|2847|2841|2848.5|2842.5|2848.5|2842.5|2847|2841|21
1719282600000|2024-06-25 02:30:00|2848.8|2842.8|2854.8|2848.8|2855.3|2849.3|2848.8|2842.8|138
1719282900000|2024-06-25 02:35:00|2855|2849|2854.5|2848.5|2855.8|2849.8|2853.8|2847.8|76
1719283200000|2024-06-25 02:40:00|2854.3|2848.3|2853|2847|2855.3|2849.3|2852.8|2846.8|54
1719283500000|2024-06-25 02:45:00|2853.3|2847.3|2851|2845|2853.5|2847.5|2851|2845|33
1719283800000|2024-06-25 02:50:00|2851.3|2845.3|2850|2844|2852.3|2846.3|2849.3|2843.3|52
1719284100000|2024-06-25 02:55:00|2850.3|2844.3|2851.5|2845.5|2852.3|2846.3|2849.8|2843.8|47
1719284400000|2024-06-25 03:00:00|2851.3|2845.3|2854.3|2848.3|2855|2849|2851.3|2845.3|52
1719284700000|2024-06-25 03:05:00|2854|2848|2855|2849|2856.8|2850.8|2853|2847|49
1719285000000|2024-06-25 03:10:00|2855.3|2849.3|2853.5|2847.5|2856|2850|2853.5|2847.5|51
1719285300000|2024-06-25 03:15:00|2853.8|2847.8|2853|2847|2854|2848|2851.3|2845.3|43
1719285600000|2024-06-25 03:20:00|2853.3|2847.3|2854.8|2848.8|2856.3|2850.3|2853|2847|70
1719285900000|2024-06-25 03:25:00|2854.5|2848.5|2857|2851|2857.8|2851.8|2853.8|2847.8|62
1719286200000|2024-06-25 03:30:00|2856.8|2850.8|2855.3|2849.3|2857|2851|2855|2849|23
1719286500000|2024-06-25 03:35:00|2855.5|2849.5|2856|2850|2856.3|2850.3|2855.5|2849.5|7
1719286800000|2024-06-25 03:40:00|2855.8|2849.8|2854.8|2848.8|2855.8|2849.8|2854.8|2848.8|6
1719287100000|2024-06-25 03:45:00|2854.5|2848.5|2855.3|2849.3|2855.3|2849.3|2854.5|2848.5|4
1719287400000|2024-06-25 03:50:00|2855|2849|2854.8|2848.8|2855.8|2849.8|2854.8|2848.8|10
1719287700000|2024-06-25 03:55:00|2854.5|2848.5|2853.5|2847.5|2855.3|2849.3|2853.5|2847.5|14
1719288000000|2024-06-25 04:00:00|2853.8|2847.8|2854|2848|2854.5|2848.5|2853.8|2847.8|16
1719288300000|2024-06-25 04:05:00|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|4
1719288600000|2024-06-25 04:10:00|2854.8|2848.8|2855.5|2849.5|2856|2850|2854.5|2848.5|10
1719288900000|2024-06-25 04:15:00|2855|2849|2853.8|2847.8|2855|2849|2853.8|2847.8|7
1719289200000|2024-06-25 04:20:00|2854|2848|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|4
1719289500000|2024-06-25 04:25:00|2854|2848|2853.3|2847.3|2854.8|2848.8|2853|2847|19
1719289800000|2024-06-25 04:30:00|2853|2847|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|4
1719290100000|2024-06-25 04:35:00|2853|2847|2851.3|2845.3|2853.3|2847.3|2851|2845|10
1719290400000|2024-06-25 04:40:00|2850.8|2844.8|2852.8|2846.8|2853|2847|2850.8|2844.8|13
1719290700000|2024-06-25 04:45:00|2852.5|2846.5|2853|2847|2854.3|2848.3|2851.3|2845.3|16
1719291000000|2024-06-25 04:50:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852|2846|5
1719291300000|2024-06-25 04:55:00|2852|2846|2852.3|2846.3|2852.8|2846.8|2851.5|2845.5|8
1719291600000|2024-06-25 05:00:00|2852|2846|2853.3|2847.3|2853.5|2847.5|2851|2845|34
1719291900000|2024-06-25 05:05:00|2853|2847|2854.3|2848.3|2854.8|2848.8|2852.8|2846.8|17
1719292200000|2024-06-25 05:10:00|2854.5|2848.5|2854|2848|2854.8|2848.8|2854|2848|5
1719292500000|2024-06-25 05:15:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2852.8|2846.8|16
1719292800000|2024-06-25 05:20:00|2854|2848|2857.3|2851.3|2857.5|2851.5|2854|2848|18
1719293100000|2024-06-25 05:25:00|2857.5|2851.5|2858|2852|2858|2852|2856.8|2850.8|18
1719293400000|2024-06-25 05:30:00|2857.8|2851.8|2859.3|2853.3|2862.8|2856.8|2857.5|2851.5|124
1719293700000|2024-06-25 05:35:00|2859|2853|2858.8|2852.8|2861.5|2855.5|2858.3|2852.3|71
1719294000000|2024-06-25 05:40:00|2859|2853|2859.5|2853.5|2860.5|2854.5|2857.5|2851.5|53
1719294300000|2024-06-25 05:45:00|2859.3|2853.3|2854.5|2848.5|2859.3|2853.3|2854.3|2848.3|70
1719294600000|2024-06-25 05:50:00|2854.3|2848.3|2855|2849|2855.3|2849.3|2853.5|2847.5|36
1719294900000|2024-06-25 05:55:00|2855.3|2849.3|2855.3|2849.3|2857.5|2851.5|2853.8|2847.8|48
1719295200000|2024-06-25 06:00:00|2855|2849|2854|2848|2855.5|2849.5|2853.5|2847.5|65
1719295500000|2024-06-25 06:05:00|2854.3|2848.3|2848|2842|2855|2849|2848|2842|91
1719295800000|2024-06-25 06:10:00|2848.3|2842.3|2848.5|2842.5|2850.8|2844.8|2848|2842|44
1719296100000|2024-06-25 06:15:00|2848.3|2842.3|2848.3|2842.3|2850.3|2844.3|2847.3|2841.3|59
1719296400000|2024-06-25 06:20:00|2848.5|2842.5|2848.5|2842.5|2849.3|2843.3|2847.5|2841.5|39
1719296700000|2024-06-25 06:25:00|2848.8|2842.8|2850.5|2844.5|2851.8|2845.8|2848.8|2842.8|70
1719297000000|2024-06-25 06:30:00|2850.8|2844.8|2852|2846|2853|2847|2849.8|2843.8|61
1719297300000|2024-06-25 06:35:00|2851.8|2845.8|2853|2847|2854.3|2848.3|2851.3|2845.3|59
1719297600000|2024-06-25 06:40:00|2853.3|2847.3|2855|2849|2855.5|2849.5|2852.5|2846.5|70
1719297900000|2024-06-25 06:45:00|2855.3|2849.3|2853.5|2847.5|2855.5|2849.5|2853.3|2847.3|52
1719298200000|2024-06-25 06:50:00|2853.3|2847.3|2851.5|2845.5|2853.3|2847.3|2850.3|2844.3|47
1719298500000|2024-06-25 06:55:00|2851.3|2845.3|2851.8|2845.8|2853.1|2847.1|2850.6|2844.6|71
1719298800000|2024-06-25 07:00:00|2851.5|2845.5|2852.6|2846.6|2853.6|2847.6|2847.4|2841.4|97
1719299100000|2024-06-25 07:05:00|2852.9|2846.9|2855|2849|2855.4|2849.4|2850.6|2844.6|84
1719299400000|2024-06-25 07:10:00|2855.3|2849.3|2853.4|2847.4|2855.4|2849.4|2851.9|2845.9|43
1719299700000|2024-06-25 07:15:00|2853.1|2847.1|2856.1|2850.1|2857.4|2851.4|2850.6|2844.6|67
1719300000000|2024-06-25 07:20:00|2856.4|2850.4|2856.9|2850.9|2857.6|2851.6|2854.6|2848.6|28
1719300300000|2024-06-25 07:25:00|2857.1|2851.1|2855.6|2849.6|2857.4|2851.4|2854.9|2848.9|61
1719300600000|2024-06-25 07:30:00|2855.4|2849.4|2855.6|2849.6|2855.9|2849.9|2853.9|2847.9|45
1719300900000|2024-06-25 07:35:00|2855.4|2849.4|2853.6|2847.6|2855.4|2849.4|2853.4|2847.4|37
1719301200000|2024-06-25 07:40:00|2853.4|2847.4|2847.1|2841.1|2853.4|2847.4|2847.1|2841.1|63
1719301500000|2024-06-25 07:45:00|2846.9|2840.9|2850.4|2844.4|2850.9|2844.9|2846.6|2840.6|54
1719301800000|2024-06-25 07:50:00|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.1|2843.1|31
1719302100000|2024-06-25 07:55:00|2850.4|2844.4|2854.6|2848.6|2854.6|2848.6|2850.4|2844.4|39
1719302400000|2024-06-25 08:00:00|2854.4|2848.4|2868|2862|2870.5|2864.5|2852.9|2846.9|160
1719302700000|2024-06-25 08:05:00|2868.3|2862.3|2879.1|2873.1|2881.6|2875.6|2866.3|2860.3|136
1719303000000|2024-06-25 08:10:00|2878.9|2872.9|2884.4|2878.4|2884.4|2878.4|2877.4|2871.4|92
1719303300000|2024-06-25 08:15:00|2884.6|2878.6|2880.1|2874.1|2886.9|2880.9|2878.9|2872.9|100
1719303600000|2024-06-25 08:20:00|2879.9|2873.9|2884.6|2878.6|2885.6|2879.6|2879.9|2873.9|80
1719303900000|2024-06-25 08:25:00|2884.4|2878.4|2882.6|2876.6|2885.9|2879.9|2881.1|2875.1|77
1719304200000|2024-06-25 08:30:00|2883.1|2877.1|2881.4|2875.4|2884.4|2878.4|2879.9|2873.9|63
1719304500000|2024-06-25 08:35:00|2881.1|2875.1|2882.4|2876.4|2883.4|2877.4|2880.9|2874.9|52
1719304800000|2024-06-25 08:40:00|2882.1|2876.1|2879.9|2873.9|2883.9|2877.9|2879.9|2873.9|50
1719305100000|2024-06-25 08:45:00|2880.1|2874.1|2878.6|2872.6|2880.9|2874.9|2877.9|2871.9|37
1719305400000|2024-06-25 08:50:00|2878.9|2872.9|2880.1|2874.1|2883.9|2877.9|2877.4|2871.4|45
1719305700000|2024-06-25 08:55:00|2879.9|2873.9|2878.1|2872.1|2879.9|2873.9|2877.4|2871.4|25
1719306000000|2024-06-25 09:00:00|2877.9|2871.9|2877.4|2871.4|2878.9|2872.9|2877.4|2871.4|36
1719306300000|2024-06-25 09:05:00|2877.1|2871.1|2879.6|2873.6|2883.1|2877.1|2877.1|2871.1|54
1719306600000|2024-06-25 09:10:00|2880.1|2874.1|2876.4|2870.4|2880.6|2874.6|2876.1|2870.1|21
1719306900000|2024-06-25 09:15:00|2876.1|2870.1|2877.4|2871.4|2879.9|2873.9|2876.1|2870.1|29
1719307200000|2024-06-25 09:20:00|2877.1|2871.1|2875.6|2869.6|2877.6|2871.6|2875.6|2869.6|34
1719307500000|2024-06-25 09:25:00|2875.4|2869.4|2876.6|2870.6|2877.1|2871.1|2875.1|2869.1|38
1719307800000|2024-06-25 09:30:00|2876.9|2870.9|2876.9|2870.9|2877.6|2871.6|2875.9|2869.9|31
1719308100000|2024-06-25 09:35:00|2877.1|2871.1|2877.6|2871.6|2878.9|2872.9|2876.9|2870.9|25
1719308400000|2024-06-25 09:40:00|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2875.6|2869.6|18
1719308700000|2024-06-25 09:45:00|2876.6|2870.6|2875.9|2869.9|2877.1|2871.1|2874.6|2868.6|35
1719309000000|2024-06-25 09:50:00|2875.6|2869.6|2875.9|2869.9|2878.1|2872.1|2874.9|2868.9|33
1719309300000|2024-06-25 09:55:00|2875.6|2869.6|2873.1|2867.1|2875.6|2869.6|2872.6|2866.6|27
1719309600000|2024-06-25 10:00:00|2872.9|2866.9|2872.4|2866.4|2874.1|2868.1|2871.4|2865.4|36
1719309900000|2024-06-25 10:05:00|2872.1|2866.1|2871.6|2865.6|2872.9|2866.9|2871.4|2865.4|37
1719310200000|2024-06-25 10:10:00|2872.6|2866.6|2869.6|2863.6|2873.1|2867.1|2869.6|2863.6|41
1719310500000|2024-06-25 10:15:00|2869.4|2863.4|2869.6|2863.6|2870.4|2864.4|2869.4|2863.4|34
1719310800000|2024-06-25 10:20:00|2869.9|2863.9|2870.6|2864.6|2871.1|2865.1|2869.1|2863.1|26
1719311100000|2024-06-25 10:25:00|2870.4|2864.4|2870.1|2864.1|2870.9|2864.9|2869.1|2863.1|45
1719311400000|2024-06-25 10:30:00|2869.9|2863.9|2867.1|2861.1|2870.4|2864.4|2866.6|2860.6|32
1719311700000|2024-06-25 10:35:00|2866.9|2860.9|2866.6|2860.6|2868.9|2862.9|2865.9|2859.9|29
1719312000000|2024-06-25 10:40:00|2866.9|2860.9|2866.9|2860.9|2867.9|2861.9|2865.4|2859.4|51
1719312300000|2024-06-25 10:45:00|2867.1|2861.1|2868.9|2862.9|2869.4|2863.4|2867.1|2861.1|19
1719312600000|2024-06-25 10:50:00|2868.6|2862.6|2868.9|2862.9|2869.4|2863.4|2867.9|2861.9|37
1719312900000|2024-06-25 10:55:00|2868.6|2862.6|2868.6|2862.6|2869.9|2863.9|2868.4|2862.4|26
1719313200000|2024-06-25 11:00:00|2868.9|2862.9|2868.4|2862.4|2869.6|2863.6|2867.6|2861.6|27
1719313500000|2024-06-25 11:05:00|2868.1|2862.1|2867.1|2861.1|2868.1|2862.1|2866.4|2860.4|27
1719313800000|2024-06-25 11:10:00|2867.4|2861.4|2869.6|2863.6|2869.6|2863.6|2867.1|2861.1|61
1719314100000|2024-06-25 11:15:00|2869.9|2863.9|2869.6|2863.6|2870.4|2864.4|2868.6|2862.6|32
1719314400000|2024-06-25 11:20:00|2869.9|2863.9|2869.6|2863.6|2870.4|2864.4|2868.1|2862.1|27
1719314700000|2024-06-25 11:25:00|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2868.9|2862.9|17
1719315000000|2024-06-25 11:30:00|2870.4|2864.4|2871.4|2865.4|2871.9|2865.9|2869.1|2863.1|37
1719315300000|2024-06-25 11:35:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2870.6|2864.6|23
1719315600000|2024-06-25 11:40:00|2872.1|2866.1|2866.6|2860.6|2872.1|2866.1|2866.4|2860.4|50
1719315900000|2024-06-25 11:45:00|2866.9|2860.9|2865.6|2859.6|2867.6|2861.6|2864.9|2858.9|33
1719316200000|2024-06-25 11:50:00|2865.4|2859.4|2870.9|2864.9|2871.9|2865.9|2865.1|2859.1|81
1719316500000|2024-06-25 11:55:00|2871.1|2865.1|2869.6|2863.6|2871.4|2865.4|2869.6|2863.6|49
1719316800000|2024-06-25 12:00:00|2868.9|2862.9|2869.4|2863.4|2871.6|2865.6|2868.4|2862.4|41
1719317100000|2024-06-25 12:05:00|2869.1|2863.1|2869.6|2863.6|2870.4|2864.4|2867.9|2861.9|32
1719317400000|2024-06-25 12:10:00|2869.4|2863.4|2870.1|2864.1|2870.4|2864.4|2868.1|2862.1|28
1719317700000|2024-06-25 12:15:00|2870.4|2864.4|2869.9|2863.9|2870.9|2864.9|2868.9|2862.9|27
1719318000000|2024-06-25 12:20:00|2869.6|2863.6|2867.9|2861.9|2870.6|2864.6|2867.9|2861.9|33
1719318300000|2024-06-25 12:25:00|2868.1|2862.1|2868.1|2862.1|2869.1|2863.1|2867.4|2861.4|28
1719318600000|2024-06-25 12:30:00|2867.9|2861.9|2869.6|2863.6|2869.6|2863.6|2866.4|2860.4|31
1719318900000|2024-06-25 12:35:00|2869.9|2863.9|2866.4|2860.4|2872.6|2866.6|2865.9|2859.9|84
1719319200000|2024-06-25 12:40:00|2866.6|2860.6|2865.4|2859.4|2867.9|2861.9|2865.1|2859.1|47
1719319500000|2024-06-25 12:45:00|2864.6|2858.6|2861.4|2855.4|2864.6|2858.6|2859.9|2853.9|81
1719319800000|2024-06-25 12:50:00|2861.1|2855.1|2864.6|2858.6|2864.6|2858.6|2860.9|2854.9|46
1719320100000|2024-06-25 12:55:00|2864.9|2858.9|2865.9|2859.9|2867.9|2861.9|2863.6|2857.6|79
1719320400000|2024-06-25 13:00:00|2866.1|2860.1|2863.1|2857.1|2869.6|2863.6|2861.3|2855.3|307
1719320700000|2024-06-25 13:05:00|2862.6|2856.6|2860.4|2854.4|2863.4|2857.4|2857.4|2851.4|158
1719321000000|2024-06-25 13:10:00|2860.1|2854.1|2857.6|2851.6|2861.1|2855.1|2855.9|2849.9|127
1719321300000|2024-06-25 13:15:00|2857.4|2851.4|2864.4|2858.4|2866.9|2860.9|2857.1|2851.1|162
1719321600000|2024-06-25 13:20:00|2864.1|2858.1|2863.1|2857.1|2868.1|2862.1|2861.4|2855.4|142
1719321900000|2024-06-25 13:25:00|2862.9|2856.9|2862.6|2856.6|2863.9|2857.9|2859.6|2853.6|86
1719322200000|2024-06-25 13:30:00|2862.4|2856.4|2863.9|2857.9|2864.1|2858.1|2859.4|2853.4|117
1719322500000|2024-06-25 13:35:00|2864.1|2858.1|2863.4|2857.4|2865.1|2859.1|2861.1|2855.1|135
1719322800000|2024-06-25 13:40:00|2863.6|2857.6|2864.4|2858.4|2867.1|2861.1|2863.1|2857.1|109
1719323100000|2024-06-25 13:45:00|2864.6|2858.6|2870.9|2864.9|2871.4|2865.4|2862.9|2856.9|128
1719323400000|2024-06-25 13:50:00|2871.1|2865.1|2874.6|2868.6|2879.4|2873.4|2870.9|2864.9|183
1719323700000|2024-06-25 13:55:00|2874.4|2868.4|2873.1|2867.1|2879.1|2873.1|2873.1|2867.1|128
1719324000000|2024-06-25 14:00:00|2872.4|2866.4|2868.6|2862.6|2873.4|2867.4|2866.6|2860.6|134
1719324300000|2024-06-25 14:05:00|2868.4|2862.4|2861.6|2855.6|2869.4|2863.4|2860.6|2854.6|75
1719324600000|2024-06-25 14:10:00|2861.9|2855.9|2865.4|2859.4|2866.6|2860.6|2859.6|2853.6|112
1719324900000|2024-06-25 14:15:00|2865.1|2859.1|2864.1|2858.1|2867.6|2861.6|2862.1|2856.1|92
1719325200000|2024-06-25 14:20:00|2864.4|2858.4|2866.6|2860.6|2868.9|2862.9|2864.4|2858.4|73
1719325500000|2024-06-25 14:25:00|2866.4|2860.4|2866.4|2860.4|2868.1|2862.1|2863.9|2857.9|64
1719325800000|2024-06-25 14:30:00|2866.6|2860.6|2868.4|2862.4|2868.9|2862.9|2865.1|2859.1|66
1719326100000|2024-06-25 14:35:00|2868.1|2862.1|2869.1|2863.1|2869.6|2863.6|2863.6|2857.6|64
1719326400000|2024-06-25 14:40:00|2869.4|2863.4|2865.4|2859.4|2870.6|2864.6|2865.4|2859.4|94
1719326700000|2024-06-25 14:45:00|2865.1|2859.1|2859.6|2853.6|2866.1|2860.1|2859.6|2853.6|90
1719327000000|2024-06-25 14:50:00|2859.9|2853.9|2865.1|2859.1|2865.1|2859.1|2859.6|2853.6|84
1719327300000|2024-06-25 14:55:00|2865.4|2859.4|2869.9|2863.9|2871.4|2865.4|2865.4|2859.4|75
1719327600000|2024-06-25 15:00:00|2869.6|2863.6|2874.1|2868.1|2874.4|2868.4|2868.4|2862.4|61
1719327900000|2024-06-25 15:05:00|2874.4|2868.4|2875.9|2869.9|2876.4|2870.4|2873.4|2867.4|60
1719328200000|2024-06-25 15:10:00|2875.6|2869.6|2872.6|2866.6|2876.9|2870.9|2872.6|2866.6|77
1719328500000|2024-06-25 15:15:00|2872.9|2866.9|2868.1|2862.1|2874.6|2868.6|2864.9|2858.9|114
1719328800000|2024-06-25 15:20:00|2867.9|2861.9|2867.4|2861.4|2870.4|2864.4|2865.9|2859.9|55
1719329100000|2024-06-25 15:25:00|2867.6|2861.6|2870.6|2864.6|2871.4|2865.4|2867.1|2861.1|74
1719329400000|2024-06-25 15:30:00|2870.9|2864.9|2869.1|2863.1|2872.4|2866.4|2866.9|2860.9|79
1719329700000|2024-06-25 15:35:00|2869.4|2863.4|2875.9|2869.9|2875.9|2869.9|2869.4|2863.4|117
1719330000000|2024-06-25 15:40:00|2875.6|2869.6|2873.1|2867.1|2875.6|2869.6|2872.6|2866.6|64
1719330300000|2024-06-25 15:45:00|2873.4|2867.4|2876.6|2870.6|2877.4|2871.4|2873.4|2867.4|61
1719330600000|2024-06-25 15:50:00|2876.4|2870.4|2876.6|2870.6|2877.1|2871.1|2874.1|2868.1|68
1719330900000|2024-06-25 15:55:00|2876.9|2870.9|2880.4|2874.4|2880.4|2874.4|2876.9|2870.9|99
1719331200000|2024-06-25 16:00:00|2880.1|2874.1|2876.9|2870.9|2880.1|2874.1|2876.9|2870.9|41
1719331500000|2024-06-25 16:05:00|2877.1|2871.1|2876.4|2870.4|2877.1|2871.1|2876.1|2870.1|6
1719331800000|2024-06-25 16:10:00|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.6|2869.6|7
1719332100000|2024-06-25 16:15:00|2875.6|2869.6|2875.6|2869.6|2876.4|2870.4|2874.6|2868.6|33
1719332400000|2024-06-25 16:20:00|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2874.6|2868.6|83
1719332700000|2024-06-25 16:25:00|2875.4|2869.4|2876.1|2870.1|2876.4|2870.4|2875.4|2869.4|32
1719333000000|2024-06-25 16:30:00|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2875.6|2869.6|23
1719333300000|2024-06-25 16:35:00|2875.9|2869.9|2875.4|2869.4|2875.9|2869.9|2873.9|2867.9|29
1719333600000|2024-06-25 16:40:00|2875.6|2869.6|2875.1|2869.1|2876.4|2870.4|2874.9|2868.9|20
1719333900000|2024-06-25 16:45:00|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.6|2868.6|5
1719334200000|2024-06-25 16:50:00|2875.1|2869.1|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|3
1719334500000|2024-06-25 16:55:00|2875|2869|2874|2868|2875.3|2869.3|2874|2868|9
1719334800000|2024-06-25 17:00:00|2874.3|2868.3|2872.8|2866.8|2874.3|2868.3|2871.5|2865.5|12
1719335100000|2024-06-25 17:05:00|2872.9|2866.9|2873.3|2867.3|2873.3|2867.3|2872.9|2866.9|2
1719335400000|2024-06-25 17:10:00|2873.5|2867.5|2872.4|2866.4|2873.5|2867.5|2872.1|2866.1|11
1719335700000|2024-06-25 17:15:00|2872.3|2866.3|2871.9|2865.9|2872.3|2866.3|2871.9|2865.9|3
1719336000000|2024-06-25 17:20:00|2871.4|2865.4|2865.6|2859.6|2871.4|2865.4|2865.1|2859.1|37
1719336300000|2024-06-25 17:25:00|2865.9|2859.9|2865.5|2859.5|2866.1|2860.1|2864.3|2858.3|20
1719336600000|2024-06-25 17:30:00|2865.9|2859.9|2867.8|2861.8|2868|2862|2865.8|2859.8|11
1719336900000|2024-06-25 17:35:00|2868|2862|2869|2863|2869.1|2863.1|2868|2862|5
1719337200000|2024-06-25 17:40:00|2868.9|2862.9|2869|2863|2870.8|2864.8|2868.5|2862.5|15
1719337500000|2024-06-25 17:45:00|2869.1|2863.1|2869|2863|2869.1|2863.1|2869|2863|4
1719337800000|2024-06-25 17:50:00|2869.5|2863.5|2867.4|2861.4|2869.5|2863.5|2867.1|2861.1|8
1719338100000|2024-06-25 17:55:00|2873.8|2855|2873.3|2854.5|2873.8|2855|2873.3|2854.5|3
1719360000000|2024-06-26 00:00:00|2868.1|2862.1|2865.9|2859.9|2868.4|2862.4|2865.6|2859.6|18
1719360300000|2024-06-26 00:05:00|2865.6|2859.6|2867.5|2861.5|2868|2862|2863.6|2857.6|40
1719360600000|2024-06-26 00:10:00|2867.3|2861.3|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|4
1719360900000|2024-06-26 00:15:00|2867.8|2861.8|2869.5|2863.5|2870.3|2864.3|2867.8|2861.8|23
1719361200000|2024-06-26 00:20:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|8
1719361500000|2024-06-26 00:25:00|2870.3|2864.3|2871|2865|2871.8|2865.8|2870.3|2864.3|13
1719361800000|2024-06-26 00:30:00|2871.3|2865.3|2869.8|2863.8|2871.3|2865.3|2869.3|2863.3|21
1719362100000|2024-06-26 00:35:00|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|5
1719362400000|2024-06-26 00:40:00|2869.8|2863.8|2869.8|2863.8|2870|2864|2869.8|2863.8|3
1719362700000|2024-06-26 00:45:00|2869.5|2863.5|2871.5|2865.5|2871.5|2865.5|2869.5|2863.5|13
1719363000000|2024-06-26 00:50:00|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.5|2865.5|7
1719363300000|2024-06-26 00:55:00|2870.5|2864.5|2871.8|2865.8|2872|2866|2870|2864|25
1719363600000|2024-06-26 01:00:00|2871.5|2865.5|2871.5|2865.5|2873|2867|2868.8|2862.8|167
1719363900000|2024-06-26 01:05:00|2871.8|2865.8|2870.5|2864.5|2873.8|2867.8|2869.3|2863.3|122
1719364200000|2024-06-26 01:10:00|2870.8|2864.8|2872.8|2866.8|2874|2868|2870.8|2864.8|72
1719364500000|2024-06-26 01:15:00|2872.5|2866.5|2871.5|2865.5|2873.3|2867.3|2870.5|2864.5|106
1719364800000|2024-06-26 01:20:00|2871.3|2865.3|2870.8|2864.8|2872.8|2866.8|2870.5|2864.5|70
1719365100000|2024-06-26 01:25:00|2870.5|2864.5|2872|2866|2872|2866|2869.5|2863.5|76
1719365400000|2024-06-26 01:30:00|2871.8|2865.8|2873.3|2867.3|2874|2868|2870.8|2864.8|146
1719365700000|2024-06-26 01:35:00|2873.5|2867.5|2868.5|2862.5|2873.8|2867.8|2867.5|2861.5|118
1719366000000|2024-06-26 01:40:00|2868.3|2862.3|2868|2862|2870.3|2864.3|2863.5|2857.5|176
1719366300000|2024-06-26 01:45:00|2867.8|2861.8|2860.3|2854.3|2868.5|2862.5|2860.3|2854.3|201
1719366600000|2024-06-26 01:50:00|2860.5|2854.5|2863|2857|2864.3|2858.3|2857.8|2851.8|155
1719366900000|2024-06-26 01:55:00|2863.3|2857.3|2862.8|2856.8|2864.8|2858.8|2862|2856|95
1719367200000|2024-06-26 02:00:00|2863|2857|2863.5|2857.5|2864|2858|2859.8|2853.8|107
1719367500000|2024-06-26 02:05:00|2863.3|2857.3|2869.3|2863.3|2869.3|2863.3|2862.8|2856.8|62
1719367800000|2024-06-26 02:10:00|2869.5|2863.5|2868|2862|2872|2866|2867.8|2861.8|76
1719368100000|2024-06-26 02:15:00|2868.3|2862.3|2867.3|2861.3|2868.8|2862.8|2867.3|2861.3|29
1719368400000|2024-06-26 02:20:00|2867.5|2861.5|2867.3|2861.3|2868.5|2862.5|2867|2861|20
1719368700000|2024-06-26 02:25:00|2867.5|2861.5|2867.5|2861.5|2868.3|2862.3|2867|2861|23
1719369000000|2024-06-26 02:30:00|2867.8|2861.8|2873.3|2867.3|2873.5|2867.5|2867.8|2861.8|123
1719369300000|2024-06-26 02:35:00|2873|2867|2871.5|2865.5|2873.8|2867.8|2871.3|2865.3|72
1719369600000|2024-06-26 02:40:00|2871.8|2865.8|2869.5|2863.5|2871.8|2865.8|2869.3|2863.3|69
1719369900000|2024-06-26 02:45:00|2869.8|2863.8|2868.8|2862.8|2870.8|2864.8|2868.8|2862.8|37
1719370200000|2024-06-26 02:50:00|2868.5|2862.5|2868.3|2862.3|2871|2865|2867|2861|50
1719370500000|2024-06-26 02:55:00|2868.5|2862.5|2869.8|2863.8|2871.5|2865.5|2867.3|2861.3|45
1719370800000|2024-06-26 03:00:00|2869.5|2863.5|2867.5|2861.5|2870.5|2864.5|2867.3|2861.3|61
1719371100000|2024-06-26 03:05:00|2867.8|2861.8|2867.8|2861.8|2868.5|2862.5|2866.8|2860.8|49
1719371400000|2024-06-26 03:10:00|2867.5|2861.5|2868.4|2862.4|2870|2864|2867.5|2861.5|58
1719371700000|2024-06-26 03:15:00|2867.4|2861.4|2866.5|2860.5|2869|2863|2865.3|2859.3|88
1719372000000|2024-06-26 03:20:00|2866.8|2860.8|2868.5|2862.5|2869.3|2863.3|2866.5|2860.5|57
1719372300000|2024-06-26 03:25:00|2868.3|2862.3|2871|2865|2872.5|2866.5|2867|2861|87
1719372600000|2024-06-26 03:30:00|2871.3|2865.3|2873.3|2867.3|2874|2868|2870.3|2864.3|32
1719372900000|2024-06-26 03:35:00|2873|2867|2871.5|2865.5|2873|2867|2871.5|2865.5|15
1719373200000|2024-06-26 03:40:00|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870|2864|16
1719373500000|2024-06-26 03:45:00|2870.5|2864.5|2869.8|2863.8|2871|2865|2869.8|2863.8|12
1719373800000|2024-06-26 03:50:00|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869|2863|5
1719374100000|2024-06-26 03:55:00|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|12
1719374400000|2024-06-26 04:00:00|2868|2862|2867|2861|2868.3|2862.3|2865.8|2859.8|19
1719374700000|2024-06-26 04:05:00|2866.8|2860.8|2866.5|2860.5|2867|2861|2866.3|2860.3|5
1719375000000|2024-06-26 04:10:00|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2865.5|2859.5|14
1719375300000|2024-06-26 04:15:00|2866.5|2860.5|2865.8|2859.8|2866.8|2860.8|2865.8|2859.8|10
1719375600000|2024-06-26 04:20:00|2866|2860|2866.3|2860.3|2866.5|2860.5|2865.8|2859.8|10
1719375900000|2024-06-26 04:25:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|22
1719376200000|2024-06-26 04:30:00|2866.8|2860.8|2865.3|2859.3|2867|2861|2864.8|2858.8|19
1719376500000|2024-06-26 04:35:00|2865|2859|2865.8|2859.8|2866.3|2860.3|2864|2858|29
1719376800000|2024-06-26 04:40:00|2865.5|2859.5|2864|2858|2865.8|2859.8|2863.5|2857.5|22
1719377100000|2024-06-26 04:45:00|2863.8|2857.8|2865.5|2859.5|2866.3|2860.3|2863.8|2857.8|26
1719377400000|2024-06-26 04:50:00|2865.8|2859.8|2864.8|2858.8|2866.5|2860.5|2864.8|2858.8|18
1719377700000|2024-06-26 04:55:00|2865|2859|2864.5|2858.5|2865.3|2859.3|2863.5|2857.5|17
1719378000000|2024-06-26 05:00:00|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|11
1719378300000|2024-06-26 05:05:00|2865.3|2859.3|2866.8|2860.8|2867|2861|2865|2859|24
1719378600000|2024-06-26 05:10:00|2867|2861|2869.5|2863.5|2870|2864|2867|2861|18
1719378900000|2024-06-26 05:15:00|2869.3|2863.3|2867.8|2861.8|2869.3|2863.3|2866.8|2860.8|16
1719379200000|2024-06-26 05:20:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867|2861|6
1719379500000|2024-06-26 05:25:00|2867.5|2861.5|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|28
1719379800000|2024-06-26 05:30:00|2866.3|2860.3|2868|2862|2869.5|2863.5|2861.3|2855.3|155
1719380100000|2024-06-26 05:35:00|2868.3|2862.3|2865|2859|2868.3|2862.3|2864.3|2858.3|55
1719380400000|2024-06-26 05:40:00|2864.8|2858.8|2868.8|2862.8|2869.5|2863.5|2864.5|2858.5|48
1719380700000|2024-06-26 05:45:00|2869|2863|2863.3|2857.3|2869|2863|2863.3|2857.3|82
1719381000000|2024-06-26 05:50:00|2863.5|2857.5|2861.8|2855.8|2864.5|2858.5|2861.8|2855.8|37
1719381300000|2024-06-26 05:55:00|2861.5|2855.5|2858|2852|2861.8|2855.8|2858|2852|48
1719381600000|2024-06-26 06:00:00|2857.8|2851.8|2860.8|2854.8|2862|2856|2857.8|2851.8|85
1719381900000|2024-06-26 06:05:00|2860.5|2854.5|2856.5|2850.5|2860.8|2854.8|2854.3|2848.3|89
1719382200000|2024-06-26 06:10:00|2856.8|2850.8|2856.5|2850.5|2858.5|2852.5|2855.5|2849.5|103
1719382500000|2024-06-26 06:15:00|2856.3|2850.3|2858.5|2852.5|2858.5|2852.5|2855.8|2849.8|69
1719382800000|2024-06-26 06:20:00|2858.3|2852.3|2857.5|2851.5|2858.8|2852.8|2855.5|2849.5|70
1719383100000|2024-06-26 06:25:00|2857.8|2851.8|2864.3|2858.3|2864.3|2858.3|2854.8|2848.8|129
1719383400000|2024-06-26 06:30:00|2864.5|2858.5|2877.3|2871.3|2877.5|2871.5|2864.5|2858.5|128
1719383700000|2024-06-26 06:35:00|2877.5|2871.5|2877.8|2871.8|2879.3|2873.3|2875.8|2869.8|219
1719384000000|2024-06-26 06:40:00|2878|2872|2879.8|2873.8|2881.3|2875.3|2877.3|2871.3|113
1719384300000|2024-06-26 06:45:00|2880|2874|2886.5|2880.5|2888.8|2882.8|2880|2874|164
1719384600000|2024-06-26 06:50:00|2886.3|2880.3|2899.3|2893.3|2899.5|2893.5|2886.3|2880.3|165
1719384900000|2024-06-26 06:55:00|2899|2893|2902.3|2896.3|2904.8|2898.8|2897.6|2891.6|241
1719385200000|2024-06-26 07:00:00|2902|2896|2911|2905|2919.4|2913.4|2902|2896|198
1719385500000|2024-06-26 07:05:00|2911.3|2905.3|2906.1|2900.1|2914.4|2908.4|2905.9|2899.9|92
1719385800000|2024-06-26 07:10:00|2905.4|2899.4|2903.4|2897.4|2906.4|2900.4|2900.4|2894.4|73
1719386100000|2024-06-26 07:15:00|2903.6|2897.6|2902.6|2896.6|2904.1|2898.1|2899.9|2893.9|70
1719386400000|2024-06-26 07:20:00|2902.4|2896.4|2904.1|2898.1|2904.4|2898.4|2900.9|2894.9|44
1719386700000|2024-06-26 07:25:00|2903.9|2897.9|2904.4|2898.4|2908.1|2902.1|2903.9|2897.9|60
1719387000000|2024-06-26 07:30:00|2904.6|2898.6|2896.9|2890.9|2904.9|2898.9|2896.4|2890.4|46
1719387300000|2024-06-26 07:35:00|2897.1|2891.1|2902.9|2896.9|2903.4|2897.4|2895.6|2889.6|53
1719387600000|2024-06-26 07:40:00|2902.6|2896.6|2896.6|2890.6|2904.9|2898.9|2896.4|2890.4|59
1719387900000|2024-06-26 07:45:00|2896.4|2890.4|2896.6|2890.6|2898.1|2892.1|2895.6|2889.6|50
1719388200000|2024-06-26 07:50:00|2896.4|2890.4|2898.6|2892.6|2898.6|2892.6|2895.9|2889.9|31
1719388500000|2024-06-26 07:55:00|2898.9|2892.9|2901.4|2895.4|2901.4|2895.4|2895.9|2889.9|51
1719388800000|2024-06-26 08:00:00|2901.1|2895.1|2896.1|2890.1|2901.1|2895.1|2892.1|2886.1|120
1719389100000|2024-06-26 08:05:00|2895.9|2889.9|2901.6|2895.6|2901.6|2895.6|2895.9|2889.9|81
1719389400000|2024-06-26 08:10:00|2901.4|2895.4|2905.1|2899.1|2906.4|2900.4|2900.4|2894.4|56
1719389700000|2024-06-26 08:15:00|2905.4|2899.4|2905.1|2899.1|2905.6|2899.6|2899.6|2893.6|64
1719390000000|2024-06-26 08:20:00|2904.9|2898.9|2909.6|2903.6|2909.6|2903.6|2903.1|2897.1|57
1719390300000|2024-06-26 08:25:00|2909.4|2903.4|2907.6|2901.6|2910.9|2904.9|2906.1|2900.1|81
1719390600000|2024-06-26 08:30:00|2907.4|2901.4|2905.4|2899.4|2907.6|2901.6|2904.4|2898.4|46
1719390900000|2024-06-26 08:35:00|2905.6|2899.6|2907.4|2901.4|2907.4|2901.4|2904.4|2898.4|65
1719391200000|2024-06-26 08:40:00|2907.6|2901.6|2907.6|2901.6|2909.4|2903.4|2905.6|2899.6|53
1719391500000|2024-06-26 08:45:00|2907.9|2901.9|2908.9|2902.9|2909.6|2903.6|2906.4|2900.4|48
1719391800000|2024-06-26 08:50:00|2909.1|2903.1|2912.1|2906.1|2912.1|2906.1|2908.4|2902.4|23
1719392100000|2024-06-26 08:55:00|2912.4|2906.4|2908.9|2902.9|2913.4|2907.4|2906.6|2900.6|53
1719392400000|2024-06-26 09:00:00|2909.1|2903.1|2909.6|2903.6|2909.9|2903.9|2906.6|2900.6|43
1719392700000|2024-06-26 09:05:00|2910.1|2904.1|2910.4|2904.4|2910.9|2904.9|2909.9|2903.9|34
1719393000000|2024-06-26 09:10:00|2910.6|2904.6|2910.9|2904.9|2912.9|2906.9|2910.4|2904.4|56
1719393300000|2024-06-26 09:15:00|2911.1|2905.1|2916.1|2910.1|2916.1|2910.1|2910.9|2904.9|54
1719393600000|2024-06-26 09:20:00|2915.9|2909.9|2911.9|2905.9|2917.1|2911.1|2911.6|2905.6|91
1719393900000|2024-06-26 09:25:00|2912.1|2906.1|2912.6|2906.6|2914.6|2908.6|2909.6|2903.6|57
1719394200000|2024-06-26 09:30:00|2912.4|2906.4|2915.6|2909.6|2916.1|2910.1|2912.4|2906.4|45
1719394500000|2024-06-26 09:35:00|2915.4|2909.4|2912.1|2906.1|2915.4|2909.4|2910.4|2904.4|59
1719394800000|2024-06-26 09:40:00|2912.4|2906.4|2914.9|2908.9|2915.4|2909.4|2911.6|2905.6|32
1719395100000|2024-06-26 09:45:00|2914.6|2908.6|2915.1|2909.1|2915.9|2909.9|2913.6|2907.6|32
1719395400000|2024-06-26 09:50:00|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2913.1|2907.1|26
1719395700000|2024-06-26 09:55:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2913.1|2907.1|34
1719396000000|2024-06-26 10:00:00|2915.1|2909.1|2915.1|2909.1|2915.9|2909.9|2912.9|2906.9|29
1719396300000|2024-06-26 10:05:00|2914.9|2908.9|2913.6|2907.6|2914.9|2908.9|2912.1|2906.1|37
1719396600000|2024-06-26 10:10:00|2913.4|2907.4|2912.6|2906.6|2913.6|2907.6|2912.4|2906.4|25
1719396900000|2024-06-26 10:15:00|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2910.1|2904.1|24
1719397200000|2024-06-26 10:20:00|2911.4|2905.4|2909.1|2903.1|2911.4|2905.4|2906.6|2900.6|57
1719397500000|2024-06-26 10:25:00|2909.4|2903.4|2909.1|2903.1|2910.4|2904.4|2907.6|2901.6|50
1719397800000|2024-06-26 10:30:00|2908.9|2902.9|2906.9|2900.9|2910.6|2904.6|2905.1|2899.1|55
1719398100000|2024-06-26 10:35:00|2907.4|2901.4|2906.4|2900.4|2907.6|2901.6|2905.1|2899.1|65
1719398400000|2024-06-26 10:40:00|2906.1|2900.1|2905.4|2899.4|2906.4|2900.4|2904.1|2898.1|47
1719398700000|2024-06-26 10:45:00|2905.1|2899.1|2906.6|2900.6|2906.6|2900.6|2904.4|2898.4|15
1719399000000|2024-06-26 10:50:00|2906.9|2900.9|2903.6|2897.6|2906.9|2900.9|2903.4|2897.4|38
1719399300000|2024-06-26 10:55:00|2903.9|2897.9|2903.6|2897.6|2905.6|2899.6|2903.4|2897.4|26
1719399600000|2024-06-26 11:00:00|2904.1|2898.1|2900.4|2894.4|2904.9|2898.9|2899.9|2893.9|49
1719399900000|2024-06-26 11:05:00|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2897.6|2891.6|43
1719400200000|2024-06-26 11:10:00|2899.9|2893.9|2903.4|2897.4|2904.6|2898.6|2898.9|2892.9|74
1719400500000|2024-06-26 11:15:00|2903.1|2897.1|2900.6|2894.6|2905.9|2899.9|2899.1|2893.1|72
1719400800000|2024-06-26 11:20:00|2900.4|2894.4|2910.6|2904.6|2911.9|2905.9|2900.1|2894.1|90
1719401100000|2024-06-26 11:25:00|2910.9|2904.9|2908.6|2902.6|2911.6|2905.6|2907.9|2901.9|39
1719401400000|2024-06-26 11:30:00|2909.4|2903.4|2910.6|2904.6|2911.9|2905.9|2908.9|2902.9|54
1719401700000|2024-06-26 11:35:00|2910.9|2904.9|2913.4|2907.4|2913.6|2907.6|2910.6|2904.6|38
1719402000000|2024-06-26 11:40:00|2913.6|2907.6|2912.1|2906.1|2914.4|2908.4|2911.6|2905.6|48
1719402300000|2024-06-26 11:45:00|2912.4|2906.4|2914.1|2908.1|2915.9|2909.9|2911.9|2905.9|43
1719402600000|2024-06-26 11:50:00|2914.4|2908.4|2915.9|2909.9|2916.6|2910.6|2913.6|2907.6|58
1719402900000|2024-06-26 11:55:00|2916.1|2910.1|2917.6|2911.6|2918.6|2912.6|2915.1|2909.1|73
1719403200000|2024-06-26 12:00:00|2917.9|2911.9|2931.5|2925.5|2937.1|2931.1|2917.4|2911.4|115
1719403500000|2024-06-26 12:05:00|2931.8|2925.8|2940.3|2934.3|2949.6|2943.6|2931.5|2925.5|155
1719403800000|2024-06-26 12:10:00|2940.5|2934.5|2943.1|2937.1|2943.9|2937.9|2938.6|2932.6|98
1719404100000|2024-06-26 12:15:00|2942.9|2936.9|2945.9|2939.9|2949.4|2943.4|2942.6|2936.6|81
1719404400000|2024-06-26 12:20:00|2945.6|2939.6|2941.4|2935.4|2946.1|2940.1|2940.9|2934.9|81
1719404700000|2024-06-26 12:25:00|2941.1|2935.1|2938.4|2932.4|2941.4|2935.4|2936.6|2930.6|119
1719405000000|2024-06-26 12:30:00|2938.6|2932.6|2938.4|2932.4|2939.1|2933.1|2935.4|2929.4|95
1719405300000|2024-06-26 12:35:00|2938.1|2932.1|2935.4|2929.4|2939.4|2933.4|2934.4|2928.4|70
1719405600000|2024-06-26 12:40:00|2935.1|2929.1|2936.6|2930.6|2937.6|2931.6|2934.4|2928.4|95
1719405900000|2024-06-26 12:45:00|2936.9|2930.9|2937.4|2931.4|2938.4|2932.4|2935.1|2929.1|62
1719406200000|2024-06-26 12:50:00|2937.1|2931.1|2939.4|2933.4|2940.4|2934.4|2936.9|2930.9|55
1719406500000|2024-06-26 12:55:00|2939.6|2933.6|2942.4|2936.4|2942.9|2936.9|2937.9|2931.9|111
1719406800000|2024-06-26 13:00:00|2942.1|2936.1|2943.6|2937.6|2946.6|2940.6|2935.8|2929.8|322
1719407100000|2024-06-26 13:05:00|2943.4|2937.4|2938.4|2932.4|2947.9|2941.9|2938.1|2932.1|282
1719407400000|2024-06-26 13:10:00|2938.6|2932.6|2941.6|2935.6|2941.9|2935.9|2937.1|2931.1|274
1719407700000|2024-06-26 13:15:00|2941.9|2935.9|2939.1|2933.1|2946.9|2940.9|2937.1|2931.1|264
1719408000000|2024-06-26 13:20:00|2938.4|2932.4|2940.1|2934.1|2943.1|2937.1|2937.4|2931.4|225
1719408300000|2024-06-26 13:25:00|2939.9|2933.9|2941.6|2935.6|2945.4|2939.4|2939.4|2933.4|198
1719408600000|2024-06-26 13:30:00|2941.9|2935.9|2936.4|2930.4|2941.9|2935.9|2934.9|2928.9|231
1719408900000|2024-06-26 13:35:00|2936.6|2930.6|2927.4|2921.4|2938.6|2932.6|2924.6|2918.6|265
1719409200000|2024-06-26 13:40:00|2927.1|2921.1|2926.9|2920.9|2930.1|2924.1|2923.6|2917.6|174
1719409500000|2024-06-26 13:45:00|2927.1|2921.1|2929.6|2923.6|2930.6|2924.6|2923.6|2917.6|128
1719409800000|2024-06-26 13:50:00|2929.9|2923.9|2928.6|2922.6|2934.6|2928.6|2928.4|2922.4|128
1719410100000|2024-06-26 13:55:00|2928.9|2922.9|2933.9|2927.9|2933.9|2927.9|2928.4|2922.4|112
1719410400000|2024-06-26 14:00:00|2934.4|2928.4|2937.9|2931.9|2938.9|2932.9|2932.6|2926.6|154
1719410700000|2024-06-26 14:05:00|2938.1|2932.1|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|100
1719411000000|2024-06-26 14:10:00|2935.1|2929.1|2938.1|2932.1|2941.4|2935.4|2935.1|2929.1|107
1719411300000|2024-06-26 14:15:00|2938.4|2932.4|2935.6|2929.6|2941.6|2935.6|2935.6|2929.6|141
1719411600000|2024-06-26 14:20:00|2935.9|2929.9|2940.9|2934.9|2940.9|2934.9|2934.9|2928.9|100
1719411900000|2024-06-26 14:25:00|2941.4|2935.4|2941.6|2935.6|2943.6|2937.6|2937.9|2931.9|102
1719412200000|2024-06-26 14:30:00|2941.4|2935.4|2941.6|2935.6|2944.4|2938.4|2939.1|2933.1|115
1719412500000|2024-06-26 14:35:00|2942.4|2936.4|2940.9|2934.9|2947.9|2941.9|2940.9|2934.9|129
1719412800000|2024-06-26 14:40:00|2940.6|2934.6|2941.6|2935.6|2943.1|2937.1|2939.1|2933.1|104
1719413100000|2024-06-26 14:45:00|2942.1|2936.1|2944.9|2938.9|2946.1|2940.1|2941.4|2935.4|129
1719413400000|2024-06-26 14:50:00|2945.1|2939.1|2950.6|2944.6|2953.1|2947.1|2945.1|2939.1|216
1719413700000|2024-06-26 14:55:00|2950.9|2944.9|2954.4|2948.4|2957.9|2951.9|2950.9|2944.9|216
1719414000000|2024-06-26 15:00:00|2954.1|2948.1|2948.6|2942.6|2956.6|2950.6|2946.4|2940.4|164
1719414300000|2024-06-26 15:05:00|2948.9|2942.9|2953.4|2947.4|2955.1|2949.1|2947.4|2941.4|111
1719414600000|2024-06-26 15:10:00|2953.1|2947.1|2954.4|2948.4|2954.6|2948.6|2950.4|2944.4|85
1719414900000|2024-06-26 15:15:00|2954.6|2948.6|2954.4|2948.4|2957.4|2951.4|2953.9|2947.9|116
1719415200000|2024-06-26 15:20:00|2954.6|2948.6|2953.6|2947.6|2955.1|2949.1|2948.4|2942.4|90
1719415500000|2024-06-26 15:25:00|2953.9|2947.9|2950.1|2944.1|2958.9|2952.9|2950.1|2944.1|116
1719415800000|2024-06-26 15:30:00|2949.9|2943.9|2945.9|2939.9|2950.4|2944.4|2942.5|2936.5|105
1719416100000|2024-06-26 15:35:00|2946.1|2940.1|2940.6|2934.6|2948.4|2942.4|2938.9|2932.9|141
1719416400000|2024-06-26 15:40:00|2940.4|2934.4|2941.1|2935.1|2945.4|2939.4|2937.9|2931.9|96
1719416700000|2024-06-26 15:45:00|2941.4|2935.4|2944.1|2938.1|2944.1|2938.1|2941.4|2935.4|39
1719417000000|2024-06-26 15:50:00|2944.4|2938.4|2944.6|2938.6|2946.9|2940.9|2942.9|2936.9|63
1719417300000|2024-06-26 15:55:00|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2941.9|2935.9|36
1719417600000|2024-06-26 16:00:00|2944.4|2938.4|2943.6|2937.6|2944.4|2938.4|2943.1|2937.1|13
1719417900000|2024-06-26 16:05:00|2943.4|2937.4|2944.1|2938.1|2944.4|2938.4|2943.1|2937.1|27
1719418200000|2024-06-26 16:10:00|2943.9|2937.9|2944.1|2938.1|2944.4|2938.4|2943.4|2937.4|18
1719418500000|2024-06-26 16:15:00|2943.9|2937.9|2945.4|2939.4|2945.4|2939.4|2942.9|2936.9|19
1719418800000|2024-06-26 16:20:00|2945.1|2939.1|2945.1|2939.1|2946.4|2940.4|2944.9|2938.9|39
1719419100000|2024-06-26 16:25:00|2944.9|2938.9|2945.9|2939.9|2946.1|2940.1|2944.1|2938.1|52
1719419400000|2024-06-26 16:30:00|2945.6|2939.6|2943.9|2937.9|2945.6|2939.6|2942.1|2936.1|37
1719419700000|2024-06-26 16:35:00|2943.6|2937.6|2943.4|2937.4|2944.9|2938.9|2942.9|2936.9|52
1719420000000|2024-06-26 16:40:00|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|32
1719420300000|2024-06-26 16:45:00|2944.6|2938.6|2944.6|2938.6|2944.9|2938.9|2941.6|2935.6|23
1719420600000|2024-06-26 16:50:00|2944.9|2938.9|2945.1|2939.1|2946.4|2940.4|2944.6|2938.6|20
1719420900000|2024-06-26 16:55:00|2945|2939|2945.3|2939.3|2946|2940|2944.3|2938.3|35
1719421200000|2024-06-26 17:00:00|2945|2939|2946.8|2940.8|2946.8|2940.8|2945|2939|26
1719421500000|2024-06-26 17:05:00|2946.5|2940.5|2940.8|2934.8|2947|2941|2940.6|2934.6|33
1719421800000|2024-06-26 17:10:00|2940.6|2934.6|2942.5|2936.5|2942.9|2936.9|2940.6|2934.6|27
1719422100000|2024-06-26 17:15:00|2942.6|2936.6|2943|2937|2943.5|2937.5|2942.3|2936.3|30
1719422400000|2024-06-26 17:20:00|2942.9|2936.9|2944.9|2938.9|2945|2939|2942.9|2936.9|19
1719422700000|2024-06-26 17:25:00|2945.1|2939.1|2946.3|2940.3|2946.4|2940.4|2944.8|2938.8|33
1719423000000|2024-06-26 17:30:00|2946|2940|2946|2940|2946.4|2940.4|2945.5|2939.5|26
1719423300000|2024-06-26 17:35:00|2945.9|2939.9|2946|2940|2946.3|2940.3|2945.5|2939.5|20
1719423600000|2024-06-26 17:40:00|2945.8|2939.8|2946.5|2940.5|2947|2941|2945.5|2939.5|32
1719423900000|2024-06-26 17:45:00|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.5|2940.5|16
1719424200000|2024-06-26 17:50:00|2947.3|2941.3|2947.1|2941.1|2948.1|2942.1|2946.8|2940.8|7
1719424500000|2024-06-26 17:55:00|2953.5|2934.8|2955.3|2936.5|2955.3|2936.5|2953.5|2934.8|6
1719446400000|2024-06-27 00:00:00|2940|2934|2937.6|2931.6|2940.4|2934.4|2937.1|2931.1|21
1719446700000|2024-06-27 00:05:00|2937.9|2931.9|2935.5|2929.5|2937.9|2931.9|2934.4|2928.4|37
1719447000000|2024-06-27 00:10:00|2935.8|2929.8|2934.5|2928.5|2936.3|2930.3|2934.4|2928.4|17
1719447300000|2024-06-27 00:15:00|2934.3|2928.3|2930.3|2924.3|2934.3|2928.3|2929.9|2923.9|29
1719447600000|2024-06-27 00:20:00|2930|2924|2929.8|2923.8|2930.8|2924.8|2929.3|2923.3|19
1719447900000|2024-06-27 00:25:00|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929|2923|16
1719448200000|2024-06-27 00:30:00|2929.5|2923.5|2931.3|2925.3|2933.5|2927.5|2929.5|2923.5|38
1719448500000|2024-06-27 00:35:00|2931.5|2925.5|2929.8|2923.8|2931.8|2925.8|2929.5|2923.5|11
1719448800000|2024-06-27 00:40:00|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929.3|2923.3|8
1719449100000|2024-06-27 00:45:00|2930.5|2924.5|2931.8|2925.8|2932.3|2926.3|2930.5|2924.5|11
1719449400000|2024-06-27 00:50:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2930.5|2924.5|26
1719449700000|2024-06-27 00:55:00|2932.3|2926.3|2932|2926|2934|2928|2931|2925|29
1719450000000|2024-06-27 01:00:00|2931.8|2925.8|2925.5|2919.5|2931.8|2925.8|2924.3|2918.3|135
1719450300000|2024-06-27 01:05:00|2924.3|2918.3|2927.8|2921.8|2929.5|2923.5|2924.3|2918.3|138
1719450600000|2024-06-27 01:10:00|2927.5|2921.5|2931.8|2925.8|2932.5|2926.5|2927.5|2921.5|129
1719450900000|2024-06-27 01:15:00|2931.5|2925.5|2934.5|2928.5|2935|2929|2926|2920|177
1719451200000|2024-06-27 01:20:00|2934.8|2928.8|2937|2931|2938.8|2932.8|2934.8|2928.8|103
1719451500000|2024-06-27 01:25:00|2937.3|2931.3|2941.5|2935.5|2941.5|2935.5|2936|2930|73
1719451800000|2024-06-27 01:30:00|2941.3|2935.3|2941.8|2935.8|2942.5|2936.5|2939.8|2933.8|91
1719452100000|2024-06-27 01:35:00|2941.5|2935.5|2941|2935|2942.3|2936.3|2939.8|2933.8|61
1719452400000|2024-06-27 01:40:00|2941.3|2935.3|2942.3|2936.3|2944.3|2938.3|2940.3|2934.3|84
1719452700000|2024-06-27 01:45:00|2942.5|2936.5|2943|2937|2944.3|2938.3|2940.5|2934.5|99
1719453000000|2024-06-27 01:50:00|2943.3|2937.3|2946.8|2940.8|2946.8|2940.8|2941.5|2935.5|68
1719453300000|2024-06-27 01:55:00|2947|2941|2944.5|2938.5|2947.5|2941.5|2940.8|2934.8|76
1719453600000|2024-06-27 02:00:00|2944.8|2938.8|2946.8|2940.8|2947|2941|2943.5|2937.5|62
1719453900000|2024-06-27 02:05:00|2947|2941|2949.5|2943.5|2952.8|2946.8|2946.5|2940.5|71
1719454200000|2024-06-27 02:10:00|2949.8|2943.8|2948|2942|2950.8|2944.8|2946.3|2940.3|84
1719454500000|2024-06-27 02:15:00|2948.3|2942.3|2950.8|2944.8|2950.8|2944.8|2947|2941|43
1719454800000|2024-06-27 02:20:00|2951|2945|2949.3|2943.3|2951.8|2945.8|2948|2942|41
1719455100000|2024-06-27 02:25:00|2949|2943|2951|2945|2951.3|2945.3|2949|2943|24
1719455400000|2024-06-27 02:30:00|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2945.5|2939.5|93
1719455700000|2024-06-27 02:35:00|2949.5|2943.5|2947.3|2941.3|2954.5|2948.5|2947.3|2941.3|59
1719456000000|2024-06-27 02:40:00|2947|2941|2946.8|2940.8|2947.8|2941.8|2943.5|2937.5|79
1719456300000|2024-06-27 02:45:00|2947|2941|2948.5|2942.5|2951|2945|2946.3|2940.3|50
1719456600000|2024-06-27 02:50:00|2948.3|2942.3|2950.5|2944.5|2950.5|2944.5|2947.3|2941.3|32
1719456900000|2024-06-27 02:55:00|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2947.5|2941.5|34
1719457200000|2024-06-27 03:00:00|2949|2943|2952.8|2946.8|2952.8|2946.8|2947.8|2941.8|48
1719457500000|2024-06-27 03:05:00|2952.5|2946.5|2955.8|2949.8|2956.3|2950.3|2952.5|2946.5|37
1719457800000|2024-06-27 03:10:00|2955.5|2949.5|2955.5|2949.5|2956.5|2950.5|2953.3|2947.3|42
1719458100000|2024-06-27 03:15:00|2955.8|2949.8|2955|2949|2956|2950|2954|2948|36
1719458400000|2024-06-27 03:20:00|2954.8|2948.8|2957.5|2951.5|2957.8|2951.8|2953.8|2947.8|53
1719458700000|2024-06-27 03:25:00|2957.3|2951.3|2955.8|2949.8|2957.8|2951.8|2955|2949|47
1719459000000|2024-06-27 03:30:00|2956|2950|2957.5|2951.5|2957.5|2951.5|2955.5|2949.5|23
1719459300000|2024-06-27 03:35:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2955.3|2949.3|14
1719459600000|2024-06-27 03:40:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2955.5|2949.5|15
1719459900000|2024-06-27 03:45:00|2956|2950|2957.5|2951.5|2957.5|2951.5|2956|2950|12
1719460200000|2024-06-27 03:50:00|2957.3|2951.3|2959.8|2953.8|2959.8|2953.8|2957|2951|15
1719460500000|2024-06-27 03:55:00|2959.5|2953.5|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|12
1719460800000|2024-06-27 04:00:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|18
1719461100000|2024-06-27 04:05:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|5
1719461400000|2024-06-27 04:10:00|2960.3|2954.3|2962|2956|2962.3|2956.3|2960.3|2954.3|21
1719461700000|2024-06-27 04:15:00|2962.3|2956.3|2962.8|2956.8|2963|2957|2961.8|2955.8|15
1719462000000|2024-06-27 04:20:00|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2961.5|2955.5|22
1719462300000|2024-06-27 04:25:00|2963|2957|2962.5|2956.5|2963|2957|2961.5|2955.5|14
1719462600000|2024-06-27 04:30:00|2962.3|2956.3|2960.5|2954.5|2962.3|2956.3|2959.8|2953.8|25
1719462900000|2024-06-27 04:35:00|2960.3|2954.3|2959|2953|2960.3|2954.3|2958|2952|16
1719463200000|2024-06-27 04:40:00|2958.8|2952.8|2959|2953|2959.5|2953.5|2957.8|2951.8|16
1719463500000|2024-06-27 04:45:00|2959.3|2953.3|2960.3|2954.3|2962|2956|2959.3|2953.3|20
1719463800000|2024-06-27 04:50:00|2960|2954|2959.8|2953.8|2960.5|2954.5|2959.3|2953.3|18
1719464100000|2024-06-27 04:55:00|2959.5|2953.5|2963|2957|2963|2957|2959.3|2953.3|25
1719464400000|2024-06-27 05:00:00|2962.8|2956.8|2959|2953|2962.8|2956.8|2958.8|2952.8|39
1719464700000|2024-06-27 05:05:00|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958|2952|6
1719465000000|2024-06-27 05:10:00|2959.5|2953.5|2960.3|2954.3|2960.5|2954.5|2959.5|2953.5|11
1719465300000|2024-06-27 05:15:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|22
1719465600000|2024-06-27 05:20:00|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2958.8|2952.8|31
1719465900000|2024-06-27 05:25:00|2962|2956|2960.8|2954.8|2962|2956|2959.8|2953.8|11
1719466200000|2024-06-27 05:30:00|2961|2955|2963.3|2957.3|2964.3|2958.3|2955.5|2949.5|115
1719466500000|2024-06-27 05:35:00|2963.5|2957.5|2964.5|2958.5|2964.8|2958.8|2961|2955|63
1719466800000|2024-06-27 05:40:00|2964.3|2958.3|2958.3|2952.3|2965|2959|2958|2952|111
1719467100000|2024-06-27 05:45:00|2958|2952|2953|2947|2958.5|2952.5|2952.5|2946.5|66
1719467400000|2024-06-27 05:50:00|2952.8|2946.8|2958.8|2952.8|2959|2953|2952.8|2946.8|77
1719467700000|2024-06-27 05:55:00|2958.5|2952.5|2954.5|2948.5|2960.3|2954.3|2953.5|2947.5|98
1719468000000|2024-06-27 06:00:00|2954.3|2948.3|2955.3|2949.3|2956.3|2950.3|2951.3|2945.3|78
1719468300000|2024-06-27 06:05:00|2955.5|2949.5|2953.5|2947.5|2958|2952|2952|2946|61
1719468600000|2024-06-27 06:10:00|2953.3|2947.3|2950.8|2944.8|2955.3|2949.3|2950.3|2944.3|51
1719468900000|2024-06-27 06:15:00|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2945.5|2939.5|123
1719469200000|2024-06-27 06:20:00|2950|2944|2953.5|2947.5|2954.3|2948.3|2950|2944|76
1719469500000|2024-06-27 06:25:00|2953.8|2947.8|2953.8|2947.8|2954.5|2948.5|2952|2946|85
1719469800000|2024-06-27 06:30:00|2953.5|2947.5|2950.5|2944.5|2953.5|2947.5|2949.8|2943.8|84
1719470100000|2024-06-27 06:35:00|2950.3|2944.3|2938.8|2932.8|2950.8|2944.8|2938.3|2932.3|94
1719470400000|2024-06-27 06:40:00|2938.5|2932.5|2936.3|2930.3|2938.5|2932.5|2935.3|2929.3|109
1719470700000|2024-06-27 06:45:00|2936.5|2930.5|2935.5|2929.5|2937.3|2931.3|2932.8|2926.8|101
1719471000000|2024-06-27 06:50:00|2935.3|2929.3|2929|2923|2936.5|2930.5|2928.8|2922.8|67
1719471300000|2024-06-27 06:55:00|2928.8|2922.8|2935|2929|2935.5|2929.5|2926.6|2920.6|92
1719471600000|2024-06-27 07:00:00|2934.8|2928.8|2931.1|2925.1|2935.5|2929.5|2928.5|2922.5|139
1719471900000|2024-06-27 07:05:00|2931.4|2925.4|2931.4|2925.4|2933.9|2927.9|2928.9|2922.9|63
1719472200000|2024-06-27 07:10:00|2931.1|2925.1|2933.1|2927.1|2934.6|2928.6|2929.3|2923.3|70
1719472500000|2024-06-27 07:15:00|2933.4|2927.4|2934.1|2928.1|2935.6|2929.6|2932.6|2926.6|54
1719472800000|2024-06-27 07:20:00|2933.9|2927.9|2931.6|2925.6|2936.6|2930.6|2931.4|2925.4|61
1719473100000|2024-06-27 07:25:00|2931.9|2925.9|2931.4|2925.4|2932.1|2926.1|2930.1|2924.1|55
1719473400000|2024-06-27 07:30:00|2930.9|2924.9|2932.1|2926.1|2932.1|2926.1|2929.9|2923.9|56
1719473700000|2024-06-27 07:35:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2929.1|2923.1|44
1719474000000|2024-06-27 07:40:00|2931.6|2925.6|2932.1|2926.1|2932.1|2926.1|2930.6|2924.6|30
1719474300000|2024-06-27 07:45:00|2932.4|2926.4|2934.4|2928.4|2934.6|2928.6|2931.6|2925.6|80
1719474600000|2024-06-27 07:50:00|2934.6|2928.6|2935.6|2929.6|2936.6|2930.6|2934.6|2928.6|45
1719474900000|2024-06-27 07:55:00|2935.4|2929.4|2935.6|2929.6|2936.4|2930.4|2934.4|2928.4|52
1719475200000|2024-06-27 08:00:00|2935.1|2929.1|2939.4|2933.4|2942.6|2936.6|2935.1|2929.1|104
1719475500000|2024-06-27 08:05:00|2939.6|2933.6|2943.4|2937.4|2943.9|2937.9|2937.4|2931.4|58
1719475800000|2024-06-27 08:10:00|2943.6|2937.6|2945.4|2939.4|2946.9|2940.9|2943.6|2937.6|35
1719476100000|2024-06-27 08:15:00|2946.1|2940.1|2942.6|2936.6|2946.6|2940.6|2942.6|2936.6|26
1719476400000|2024-06-27 08:20:00|2942.4|2936.4|2938.1|2932.1|2942.6|2936.6|2937.4|2931.4|38
1719476700000|2024-06-27 08:25:00|2938.4|2932.4|2937.6|2931.6|2939.9|2933.9|2936.6|2930.6|35
1719477000000|2024-06-27 08:30:00|2937.4|2931.4|2938.1|2932.1|2941.4|2935.4|2936.9|2930.9|56
1719477300000|2024-06-27 08:35:00|2938.4|2932.4|2941.1|2935.1|2941.4|2935.4|2936.9|2930.9|46
1719477600000|2024-06-27 08:40:00|2941.4|2935.4|2940.4|2934.4|2941.9|2935.9|2936.9|2930.9|57
1719477900000|2024-06-27 08:45:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2938.6|2932.6|33
1719478200000|2024-06-27 08:50:00|2941.9|2935.9|2944.6|2938.6|2945.9|2939.9|2941.4|2935.4|53
1719478500000|2024-06-27 08:55:00|2944.4|2938.4|2946.6|2940.6|2946.9|2940.9|2944.4|2938.4|52
1719478800000|2024-06-27 09:00:00|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2944.4|2938.4|49
1719479100000|2024-06-27 09:05:00|2946.4|2940.4|2946.4|2940.4|2947.6|2941.6|2945.6|2939.6|38
1719479400000|2024-06-27 09:10:00|2946.1|2940.1|2944.9|2938.9|2947.1|2941.1|2944.1|2938.1|47
1719479700000|2024-06-27 09:15:00|2945.1|2939.1|2945.6|2939.6|2948.6|2942.6|2945.1|2939.1|61
1719480000000|2024-06-27 09:20:00|2945.9|2939.9|2950.6|2944.6|2950.9|2944.9|2945.6|2939.6|46
1719480300000|2024-06-27 09:25:00|2950.4|2944.4|2945.1|2939.1|2951.6|2945.6|2944.9|2938.9|60
1719480600000|2024-06-27 09:30:00|2944.9|2938.9|2943.9|2937.9|2946.1|2940.1|2943.4|2937.4|57
1719480900000|2024-06-27 09:35:00|2944.1|2938.1|2944.9|2938.9|2945.1|2939.1|2943.6|2937.6|26
1719481200000|2024-06-27 09:40:00|2945.1|2939.1|2946.6|2940.6|2948.1|2942.1|2944.9|2938.9|35
1719481500000|2024-06-27 09:45:00|2946.9|2940.9|2944.4|2938.4|2947.4|2941.4|2944.1|2938.1|37
1719481800000|2024-06-27 09:50:00|2944.6|2938.6|2947.1|2941.1|2947.1|2941.1|2943.9|2937.9|51
1719482100000|2024-06-27 09:55:00|2946.9|2940.9|2944.9|2938.9|2947.1|2941.1|2944.6|2938.6|20
1719482400000|2024-06-27 10:00:00|2945.1|2939.1|2940.9|2934.9|2946.6|2940.6|2939.6|2933.6|55
1719482700000|2024-06-27 10:05:00|2941.1|2935.1|2945.4|2939.4|2945.4|2939.4|2941.1|2935.1|28
1719483000000|2024-06-27 10:10:00|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2943.6|2937.6|24
1719483300000|2024-06-27 10:15:00|2944.6|2938.6|2946.4|2940.4|2947.1|2941.1|2943.9|2937.9|36
1719483600000|2024-06-27 10:20:00|2946.1|2940.1|2942.1|2936.1|2946.1|2940.1|2941.9|2935.9|41
1719483900000|2024-06-27 10:25:00|2942.4|2936.4|2944.9|2938.9|2944.9|2938.9|2942.4|2936.4|42
1719484200000|2024-06-27 10:30:00|2945.1|2939.1|2947.1|2941.1|2948.1|2942.1|2944.9|2938.9|56
1719484500000|2024-06-27 10:35:00|2946.9|2940.9|2943.4|2937.4|2947.6|2941.6|2943.1|2937.1|44
1719484800000|2024-06-27 10:40:00|2943.6|2937.6|2943.4|2937.4|2944.4|2938.4|2942.6|2936.6|38
1719485100000|2024-06-27 10:45:00|2943.6|2937.6|2943.9|2937.9|2944.6|2938.6|2943.4|2937.4|19
1719485400000|2024-06-27 10:50:00|2943.6|2937.6|2943.6|2937.6|2943.9|2937.9|2942.6|2936.6|36
1719485700000|2024-06-27 10:55:00|2944.1|2938.1|2944.9|2938.9|2945.9|2939.9|2944.1|2938.1|22
1719486000000|2024-06-27 11:00:00|2944.6|2938.6|2945.9|2939.9|2946.9|2940.9|2944.4|2938.4|25
1719486300000|2024-06-27 11:05:00|2946.1|2940.1|2948.1|2942.1|2948.6|2942.6|2943.9|2937.9|42
1719486600000|2024-06-27 11:10:00|2948.4|2942.4|2947.9|2941.9|2948.6|2942.6|2946.9|2940.9|51
1719486900000|2024-06-27 11:15:00|2947.6|2941.6|2945.1|2939.1|2947.6|2941.6|2945.1|2939.1|19
1719487200000|2024-06-27 11:20:00|2944.9|2938.9|2944.6|2938.6|2945.4|2939.4|2944.1|2938.1|18
1719487500000|2024-06-27 11:25:00|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2942.6|2936.6|19
1719487800000|2024-06-27 11:30:00|2943.6|2937.6|2947.4|2941.4|2949.6|2943.6|2943.6|2937.6|64
1719488100000|2024-06-27 11:35:00|2947.6|2941.6|2947.4|2941.4|2949.1|2943.1|2946.1|2940.1|28
1719488400000|2024-06-27 11:40:00|2947.1|2941.1|2945.9|2939.9|2947.9|2941.9|2945.1|2939.1|39
1719488700000|2024-06-27 11:45:00|2945.6|2939.6|2946.1|2940.1|2946.9|2940.9|2944.4|2938.4|34
1719489000000|2024-06-27 11:50:00|2945.9|2939.9|2938.6|2932.6|2946.4|2940.4|2936.9|2930.9|56
1719489300000|2024-06-27 11:55:00|2938.4|2932.4|2941.6|2935.6|2941.6|2935.6|2937.1|2931.1|52
1719489600000|2024-06-27 12:00:00|2942.4|2936.4|2943.6|2937.6|2944.4|2938.4|2941.9|2935.9|45
1719489900000|2024-06-27 12:05:00|2943.9|2937.9|2944.6|2938.6|2946.6|2940.6|2943.6|2937.6|37
1719490200000|2024-06-27 12:10:00|2944.9|2938.9|2946.9|2940.9|2946.9|2940.9|2943.9|2937.9|49
1719490500000|2024-06-27 12:15:00|2947.1|2941.1|2946.1|2940.1|2947.1|2941.1|2945.4|2939.4|47
1719490800000|2024-06-27 12:20:00|2945.9|2939.9|2945.6|2939.6|2946.1|2940.1|2944.4|2938.4|46
1719491100000|2024-06-27 12:25:00|2945.4|2939.4|2946.1|2940.1|2946.9|2940.9|2944.4|2938.4|33
1719491400000|2024-06-27 12:30:00|2945.9|2939.9|2948.1|2942.1|2950.6|2944.6|2944.4|2938.4|142
1719491700000|2024-06-27 12:35:00|2947.9|2941.9|2952.4|2946.4|2952.6|2946.6|2947.1|2941.1|69
1719492000000|2024-06-27 12:40:00|2952.6|2946.6|2950.9|2944.9|2953.9|2947.9|2950.9|2944.9|83
1719492300000|2024-06-27 12:45:00|2951.1|2945.1|2945.1|2939.1|2951.4|2945.4|2944.4|2938.4|74
1719492600000|2024-06-27 12:50:00|2945.4|2939.4|2950.6|2944.6|2950.6|2944.6|2945.4|2939.4|83
1719492900000|2024-06-27 12:55:00|2950.4|2944.4|2948.1|2942.1|2952.6|2946.6|2947.1|2941.1|76
1719493200000|2024-06-27 13:00:00|2947.9|2941.9|2943.6|2937.6|2951|2945|2942.9|2936.9|286
1719493500000|2024-06-27 13:05:00|2943.9|2937.9|2948.9|2942.9|2949.4|2943.4|2942.9|2936.9|123
1719493800000|2024-06-27 13:10:00|2949.1|2943.1|2952.9|2946.9|2954.1|2948.1|2949.1|2943.1|161
1719494100000|2024-06-27 13:15:00|2952.6|2946.6|2947.9|2941.9|2952.9|2946.9|2945.1|2939.1|104
1719494400000|2024-06-27 13:20:00|2948.1|2942.1|2951.4|2945.4|2952.1|2946.1|2947.1|2941.1|97
1719494700000|2024-06-27 13:25:00|2951.6|2945.6|2952.9|2946.9|2953.9|2947.9|2950.4|2944.4|118
1719495000000|2024-06-27 13:30:00|2953.1|2947.1|2960.9|2954.9|2961.6|2955.6|2952.1|2946.1|135
1719495300000|2024-06-27 13:35:00|2960.6|2954.6|2959.9|2953.9|2961.9|2955.9|2957.1|2951.1|155
1719495600000|2024-06-27 13:40:00|2959.6|2953.6|2960.4|2954.4|2961.9|2955.9|2956.4|2950.4|113
1719495900000|2024-06-27 13:45:00|2960.1|2954.1|2960.6|2954.6|2960.9|2954.9|2957.4|2951.4|128
1719496200000|2024-06-27 13:50:00|2960.9|2954.9|2957.9|2951.9|2960.9|2954.9|2951.9|2945.9|141
1719496500000|2024-06-27 13:55:00|2957.4|2951.4|2957.4|2951.4|2959.4|2953.4|2953.5|2947.5|106
1719496800000|2024-06-27 14:00:00|2957.6|2951.6|2958.9|2952.9|2962.4|2956.4|2955.6|2949.6|131
1719497100000|2024-06-27 14:05:00|2959.1|2953.1|2953.9|2947.9|2959.1|2953.1|2952.1|2946.1|97
1719497400000|2024-06-27 14:10:00|2953.6|2947.6|2959.6|2953.6|2960.4|2954.4|2952.9|2946.9|103
1719497700000|2024-06-27 14:15:00|2959.9|2953.9|2957.1|2951.1|2960.1|2954.1|2957.1|2951.1|81
1719498000000|2024-06-27 14:20:00|2956.9|2950.9|2950.9|2944.9|2956.9|2950.9|2948.9|2942.9|120
1719498300000|2024-06-27 14:25:00|2951.1|2945.1|2952.9|2946.9|2953.9|2947.9|2950.9|2944.9|95
1719498600000|2024-06-27 14:30:00|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2950.1|2944.1|114
1719498900000|2024-06-27 14:35:00|2953.6|2947.6|2961.1|2955.1|2961.1|2955.1|2953.4|2947.4|124
1719499200000|2024-06-27 14:40:00|2961.4|2955.4|2960.4|2954.4|2961.9|2955.9|2959.1|2953.1|70
1719499500000|2024-06-27 14:45:00|2960.6|2954.6|2958.6|2952.6|2961.9|2955.9|2955.6|2949.6|107
1719499800000|2024-06-27 14:50:00|2958.1|2952.1|2955.6|2949.6|2958.1|2952.1|2953.6|2947.6|84
1719500100000|2024-06-27 14:55:00|2955.9|2949.9|2953.6|2947.6|2956.9|2950.9|2952.6|2946.6|116
1719500400000|2024-06-27 15:00:00|2953.9|2947.9|2952.1|2946.1|2954.9|2948.9|2950.1|2944.1|97
1719500700000|2024-06-27 15:05:00|2952.4|2946.4|2949.1|2943.1|2953.9|2947.9|2948.1|2942.1|67
1719501000000|2024-06-27 15:10:00|2948.9|2942.9|2947.9|2941.9|2949.4|2943.4|2945.4|2939.4|82
1719501300000|2024-06-27 15:15:00|2948.1|2942.1|2950.9|2944.9|2950.9|2944.9|2946.1|2940.1|59
1719501600000|2024-06-27 15:20:00|2951.1|2945.1|2952.4|2946.4|2952.6|2946.6|2949.1|2943.1|60
1719501900000|2024-06-27 15:25:00|2952.1|2946.1|2935|2929|2952.4|2946.4|2934.3|2928.3|208
1719502200000|2024-06-27 15:30:00|2935.1|2929.1|2933.9|2927.9|2936.9|2930.9|2930.9|2924.9|167
1719502500000|2024-06-27 15:35:00|2934.1|2928.1|2932.1|2926.1|2935.6|2929.6|2930.4|2924.4|143
1719502800000|2024-06-27 15:40:00|2932.4|2926.4|2928.6|2922.6|2932.9|2926.9|2928.4|2922.4|89
1719503100000|2024-06-27 15:45:00|2928.4|2922.4|2925.9|2919.9|2928.4|2922.4|2924.9|2918.9|127
1719503400000|2024-06-27 15:50:00|2926.1|2920.1|2924.4|2918.4|2926.9|2920.9|2923.6|2917.6|80
1719503700000|2024-06-27 15:55:00|2924.1|2918.1|2925.4|2919.4|2925.9|2919.9|2920.6|2914.6|146
1719504000000|2024-06-27 16:00:00|2925.1|2919.1|2928.4|2922.4|2929.1|2923.1|2923.4|2917.4|36
1719504300000|2024-06-27 16:05:00|2928.6|2922.6|2930.1|2924.1|2931.1|2925.1|2927.9|2921.9|27
1719504600000|2024-06-27 16:10:00|2929.9|2923.9|2930.6|2924.6|2931.6|2925.6|2929.6|2923.6|21
1719504900000|2024-06-27 16:15:00|2930.4|2924.4|2931.1|2925.1|2931.6|2925.6|2929.4|2923.4|16
1719505200000|2024-06-27 16:20:00|2930.9|2924.9|2930.9|2924.9|2931.1|2925.1|2928.9|2922.9|28
1719505500000|2024-06-27 16:25:00|2931.1|2925.1|2930.9|2924.9|2931.9|2925.9|2930.9|2924.9|35
1719505800000|2024-06-27 16:30:00|2931.1|2925.1|2932.1|2926.1|2932.1|2926.1|2930.6|2924.6|34
1719506100000|2024-06-27 16:35:00|2931.9|2925.9|2931.6|2925.6|2932.9|2926.9|2931.6|2925.6|13
1719506400000|2024-06-27 16:40:00|2931.4|2925.4|2933.1|2927.1|2933.6|2927.6|2930.9|2924.9|30
1719506700000|2024-06-27 16:45:00|2932.9|2926.9|2931.4|2925.4|2932.9|2926.9|2931.4|2925.4|17
1719507000000|2024-06-27 16:50:00|2931.6|2925.6|2933.6|2927.6|2933.6|2927.6|2931.6|2925.6|16
1719507300000|2024-06-27 16:55:00|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.3|2927.3|13
1719507600000|2024-06-27 17:00:00|2934.5|2928.5|2934.5|2928.5|2935.3|2929.3|2933.3|2927.3|25
1719507900000|2024-06-27 17:05:00|2934.9|2928.9|2935.5|2929.5|2940.5|2934.5|2934.9|2928.9|19
1719508500000|2024-06-27 17:15:00|2935.8|2929.8|2938.8|2932.8|2939.6|2933.6|2935.8|2929.8|6
1719508800000|2024-06-27 17:20:00|2938.4|2932.4|2937.5|2931.5|2938.4|2932.4|2937.5|2931.5|6
1719509400000|2024-06-27 17:30:00|2937.9|2931.9|2946.3|2940.3|2946.6|2940.6|2937.9|2931.9|12
1719509700000|2024-06-27 17:35:00|2946.1|2940.1|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|11
1719510000000|2024-06-27 17:40:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|7
1719510300000|2024-06-27 17:45:00|2945.3|2939.3|2947|2941|2947|2941|2945.3|2939.3|11
1719510600000|2024-06-27 17:50:00|2946.9|2940.9|2947.1|2941.1|2947.3|2941.3|2946.9|2940.9|10
1719510900000|2024-06-27 17:55:00|2953.5|2934.8|2953.5|2934.8|2953.5|2934.8|2952.8|2934|4
1719532800000|2024-06-28 00:00:00|2946.6|2940.6|2946.3|2940.3|2946.9|2940.9|2944.3|2938.3|29
1719533100000|2024-06-28 00:05:00|2946|2940|2945.3|2939.3|2946|2940|2944.3|2938.3|27
1719533400000|2024-06-28 00:10:00|2945|2939|2945|2939|2945.3|2939.3|2944.5|2938.5|11
1719533700000|2024-06-28 00:15:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944|2938|15
1719534000000|2024-06-28 00:20:00|2944.5|2938.5|2942|2936|2944.5|2938.5|2941.5|2935.5|20
1719534300000|2024-06-28 00:25:00|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941|2935|18
1719534900000|2024-06-28 00:35:00|2942|2936|2940.8|2934.8|2942|2936|2940.8|2934.8|10
1719535200000|2024-06-28 00:40:00|2940.5|2934.5|2940|2934|2940.5|2934.5|2939.5|2933.5|8
1719535500000|2024-06-28 00:45:00|2940.3|2934.3|2940.3|2934.3|2941.3|2935.3|2940.3|2934.3|9
1719535800000|2024-06-28 00:50:00|2940|2934|2939.5|2933.5|2940.3|2934.3|2939.3|2933.3|15
1719536100000|2024-06-28 00:55:00|2939.8|2933.8|2939.3|2933.3|2939.9|2933.9|2938.3|2932.3|42
1719536400000|2024-06-28 01:00:00|2939|2933|2937.5|2931.5|2939.5|2933.5|2935.3|2929.3|175
1719536700000|2024-06-28 01:05:00|2937.8|2931.8|2936.8|2930.8|2938.4|2932.4|2935.8|2929.8|108
1719537000000|2024-06-28 01:10:00|2936.5|2930.5|2936.3|2930.3|2938.8|2932.8|2934.3|2928.3|141
1719537300000|2024-06-28 01:15:00|2936|2930|2941.5|2935.5|2942.3|2936.3|2935.3|2929.3|123
1719537600000|2024-06-28 01:20:00|2941.8|2935.8|2942|2936|2944|2938|2940.5|2934.5|79
1719537900000|2024-06-28 01:25:00|2941.8|2935.8|2939|2933|2941.8|2935.8|2938|2932|105
1719538200000|2024-06-28 01:30:00|2939.3|2933.3|2942.8|2936.8|2944.5|2938.5|2938.8|2932.8|107
1719538500000|2024-06-28 01:35:00|2942.5|2936.5|2943|2937|2944.3|2938.3|2939.8|2933.8|126
1719538800000|2024-06-28 01:40:00|2942.8|2936.8|2945|2939|2946.5|2940.5|2941.5|2935.5|131
1719539100000|2024-06-28 01:45:00|2945.3|2939.3|2944.5|2938.5|2946.3|2940.3|2943.5|2937.5|102
1719539400000|2024-06-28 01:50:00|2944.3|2938.3|2949.3|2943.3|2950.3|2944.3|2942.8|2936.8|127
1719539700000|2024-06-28 01:55:00|2949|2943|2945.8|2939.8|2949.8|2943.8|2945.3|2939.3|193
1719540000000|2024-06-28 02:00:00|2945.3|2939.3|2946.8|2940.8|2947.8|2941.8|2943.3|2937.3|136
1719540300000|2024-06-28 02:05:00|2946.5|2940.5|2950.5|2944.5|2950.8|2944.8|2945.5|2939.5|86
1719540600000|2024-06-28 02:10:00|2950.3|2944.3|2951.3|2945.3|2955.5|2949.5|2949.8|2943.8|135
1719540900000|2024-06-28 02:15:00|2951.5|2945.5|2949.8|2943.8|2951.5|2945.5|2949.5|2943.5|30
1719541200000|2024-06-28 02:20:00|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|18
1719541500000|2024-06-28 02:25:00|2950|2944|2950|2944|2950.5|2944.5|2948|2942|23
1719541800000|2024-06-28 02:30:00|2949.8|2943.8|2955.3|2949.3|2956.8|2950.8|2949.5|2943.5|139
1719542100000|2024-06-28 02:35:00|2955.5|2949.5|2955.8|2949.8|2957.8|2951.8|2954.5|2948.5|163
1719542400000|2024-06-28 02:40:00|2956|2950|2955.3|2949.3|2956.5|2950.5|2954.5|2948.5|51
1719542700000|2024-06-28 02:45:00|2955|2949|2956|2950|2957.3|2951.3|2954.5|2948.5|62
1719543000000|2024-06-28 02:50:00|2956.3|2950.3|2957.8|2951.8|2959.5|2953.5|2955.8|2949.8|94
1719543300000|2024-06-28 02:55:00|2957.5|2951.5|2958.5|2952.5|2959.3|2953.3|2955|2949|80
1719543600000|2024-06-28 03:00:00|2958.8|2952.8|2956|2950|2959.3|2953.3|2956|2950|95
1719543900000|2024-06-28 03:05:00|2956.3|2950.3|2959.5|2953.5|2960.8|2954.8|2955.8|2949.8|86
1719544200000|2024-06-28 03:10:00|2959.3|2953.3|2961.8|2955.8|2963|2957|2958.8|2952.8|84
1719544500000|2024-06-28 03:15:00|2961.5|2955.5|2964|2958|2966.8|2960.8|2961.3|2955.3|102
1719544800000|2024-06-28 03:20:00|2964.3|2958.3|2964.8|2958.8|2967.5|2961.5|2963.8|2957.8|146
1719545100000|2024-06-28 03:25:00|2965|2959|2964.5|2958.5|2965.3|2959.3|2963|2957|125
1719545400000|2024-06-28 03:30:00|2964.3|2958.3|2970.8|2964.8|2971.1|2965.1|2964.3|2958.3|14
1719545700000|2024-06-28 03:35:00|2971|2965|2972|2966|2972.8|2966.8|2970.3|2964.3|48
1719546000000|2024-06-28 03:40:00|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|37
1719546300000|2024-06-28 03:45:00|2970.5|2964.5|2967.3|2961.3|2971|2965|2967.3|2961.3|29
1719546600000|2024-06-28 03:50:00|2967|2961|2968.3|2962.3|2968.8|2962.8|2967|2961|18
1719546900000|2024-06-28 03:55:00|2968|2962|2968|2962|2968.3|2962.3|2967.8|2961.8|7
1719547200000|2024-06-28 04:00:00|2967.8|2961.8|2966|2960|2967.8|2961.8|2965.8|2959.8|9
1719547500000|2024-06-28 04:05:00|2965.8|2959.8|2965|2959|2966|2960|2965|2959|8
1719547800000|2024-06-28 04:10:00|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|4
1719548100000|2024-06-28 04:15:00|2964.3|2958.3|2962.5|2956.5|2964.3|2958.3|2962.3|2956.3|10
1719548400000|2024-06-28 04:20:00|2962.3|2956.3|2961.8|2955.8|2962.5|2956.5|2961|2955|30
1719548700000|2024-06-28 04:25:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2960.3|2954.3|33
1719549000000|2024-06-28 04:30:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|14
1719549300000|2024-06-28 04:35:00|2961.5|2955.5|2962.8|2956.8|2964|2958|2961.5|2955.5|29
1719549600000|2024-06-28 04:40:00|2962.5|2956.5|2963|2957|2964.8|2958.8|2962|2956|38
1719549900000|2024-06-28 04:45:00|2962.8|2956.8|2961.5|2955.5|2963|2957|2961.3|2955.3|24
1719550200000|2024-06-28 04:50:00|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|20
1719550500000|2024-06-28 04:55:00|2962.5|2956.5|2963|2957|2963|2957|2961.8|2955.8|11
1719550800000|2024-06-28 05:00:00|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2959.8|2953.8|17
1719551100000|2024-06-28 05:05:00|2961|2955|2962.3|2956.3|2963.3|2957.3|2960.8|2954.8|36
1719551400000|2024-06-28 05:10:00|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|28
1719551700000|2024-06-28 05:15:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2962.3|2956.3|20
1719552000000|2024-06-28 05:20:00|2963|2957|2965.8|2959.8|2966.3|2960.3|2962.8|2956.8|38
1719552300000|2024-06-28 05:25:00|2966|2960|2970.8|2964.8|2971.5|2965.5|2966|2960|49
1719552600000|2024-06-28 05:30:00|2971|2965|2972.3|2966.3|2977.8|2971.8|2969.8|2963.8|189
1719552900000|2024-06-28 05:35:00|2972|2966|2975.8|2969.8|2980.5|2974.5|2972|2966|209
1719553200000|2024-06-28 05:40:00|2976|2970|2975|2969|2977.3|2971.3|2974.3|2968.3|104
1719553500000|2024-06-28 05:45:00|2975.3|2969.3|2974|2968|2975.5|2969.5|2973.3|2967.3|85
1719553800000|2024-06-28 05:50:00|2973.8|2967.8|2977.3|2971.3|2980.3|2974.3|2973|2967|91
1719554100000|2024-06-28 05:55:00|2977.5|2971.5|2977.8|2971.8|2981.8|2975.8|2977.3|2971.3|69
1719554400000|2024-06-28 06:00:00|2977.5|2971.5|2983.3|2977.3|2983.3|2977.3|2976.8|2970.8|74
1719554700000|2024-06-28 06:05:00|2983.5|2977.5|2984|2978|2987.5|2981.5|2983|2977|88
1719555000000|2024-06-28 06:10:00|2983.8|2977.8|2983.5|2977.5|2985.3|2979.3|2983|2977|61
1719555300000|2024-06-28 06:15:00|2983.3|2977.3|2980.3|2974.3|2984.8|2978.8|2980.3|2974.3|57
1719555600000|2024-06-28 06:20:00|2980.5|2974.5|2979.8|2973.8|2981.5|2975.5|2979.3|2973.3|42
1719555900000|2024-06-28 06:25:00|2980|2974|2981.3|2975.3|2982.3|2976.3|2979.5|2973.5|70
1719556200000|2024-06-28 06:30:00|2981|2975|2988|2982|2989.5|2983.5|2979.8|2973.8|144
1719556500000|2024-06-28 06:35:00|2988.3|2982.3|2990.8|2984.8|2992.8|2986.8|2987|2981|125
1719556800000|2024-06-28 06:40:00|2990.5|2984.5|2989|2983|2991|2985|2985.5|2979.5|107
1719557100000|2024-06-28 06:45:00|2989.3|2983.3|2992.3|2986.3|2995.3|2989.3|2987.5|2981.5|99
1719557400000|2024-06-28 06:50:00|2992|2986|2984|2978|2992|2986|2983.3|2977.3|130
1719557700000|2024-06-28 06:55:00|2983.9|2977.9|2979.8|2973.8|2984.6|2978.6|2979|2973|142
1719558000000|2024-06-28 07:00:00|2980|2974|2986.4|2980.4|2990.5|2984.5|2980|2974|142
1719558300000|2024-06-28 07:05:00|2986.6|2980.6|2986.6|2980.6|2987.6|2981.6|2980.1|2974.1|93
1719558600000|2024-06-28 07:10:00|2986.9|2980.9|2985.9|2979.9|2988.4|2982.4|2984.6|2978.6|56
1719558900000|2024-06-28 07:15:00|2986.1|2980.1|2984.1|2978.1|2988.4|2982.4|2982.9|2976.9|73
1719559200000|2024-06-28 07:20:00|2983.9|2977.9|2985.6|2979.6|2987.1|2981.1|2983.6|2977.6|59
1719559500000|2024-06-28 07:25:00|2985.4|2979.4|2981.1|2975.1|2986.9|2980.9|2980.6|2974.6|83
1719559800000|2024-06-28 07:30:00|2981.4|2975.4|2980.9|2974.9|2982.6|2976.6|2978.4|2972.4|100
1719560100000|2024-06-28 07:35:00|2980.6|2974.6|2976.4|2970.4|2980.6|2974.6|2974.6|2968.6|91
1719560400000|2024-06-28 07:40:00|2976.1|2970.1|2976.9|2970.9|2978.9|2972.9|2975.1|2969.1|52
1719560700000|2024-06-28 07:45:00|2977.1|2971.1|2980.9|2974.9|2981.1|2975.1|2977.1|2971.1|57
1719561000000|2024-06-28 07:50:00|2981.1|2975.1|2980.9|2974.9|2982.1|2976.1|2978.6|2972.6|34
1719561300000|2024-06-28 07:55:00|2981.1|2975.1|2982.1|2976.1|2983.6|2977.6|2980.4|2974.4|52
1719561600000|2024-06-28 08:00:00|2981.9|2975.9|2950.8|2944.8|2981.9|2975.9|2950.8|2944.8|188
1719561900000|2024-06-28 08:05:00|2950.4|2944.4|2935.6|2929.6|2952.8|2946.8|2934.3|2928.3|135
1719562200000|2024-06-28 08:10:00|2935.9|2929.9|2939.1|2933.1|2940.4|2934.4|2933.1|2927.1|113
1719562500000|2024-06-28 08:15:00|2938.9|2932.9|2938.9|2932.9|2941.9|2935.9|2936.1|2930.1|92
1719562800000|2024-06-28 08:20:00|2939.1|2933.1|2950.4|2944.4|2950.6|2944.6|2939.1|2933.1|104
1719563100000|2024-06-28 08:25:00|2950.1|2944.1|2948.9|2942.9|2952.6|2946.6|2948.1|2942.1|88
1719563400000|2024-06-28 08:30:00|2949.1|2943.1|2954.1|2948.1|2954.1|2948.1|2949.1|2943.1|101
1719563700000|2024-06-28 08:35:00|2953.6|2947.6|2958.1|2952.1|2958.6|2952.6|2951.1|2945.1|37
1719564000000|2024-06-28 08:40:00|2957.6|2951.6|2957.6|2951.6|2959.9|2953.9|2955.9|2949.9|52
1719564300000|2024-06-28 08:45:00|2957.4|2951.4|2959.6|2953.6|2961.4|2955.4|2957.1|2951.1|27
1719564600000|2024-06-28 08:50:00|2959.9|2953.9|2958.9|2952.9|2961.1|2955.1|2958.4|2952.4|42
1719564900000|2024-06-28 08:55:00|2958.6|2952.6|2959.4|2953.4|2961.1|2955.1|2958.4|2952.4|38
1719565200000|2024-06-28 09:00:00|2959.1|2953.1|2957.9|2951.9|2959.1|2953.1|2954.6|2948.6|61
1719565500000|2024-06-28 09:05:00|2958.1|2952.1|2960.4|2954.4|2960.4|2954.4|2956.6|2950.6|42
1719565800000|2024-06-28 09:10:00|2960.1|2954.1|2961.4|2955.4|2961.6|2955.6|2958.4|2952.4|37
1719566100000|2024-06-28 09:15:00|2961.6|2955.6|2960.6|2954.6|2962.9|2956.9|2959.6|2953.6|54
1719566400000|2024-06-28 09:20:00|2960.4|2954.4|2957.9|2951.9|2960.9|2954.9|2956.1|2950.1|53
1719566700000|2024-06-28 09:25:00|2957.6|2951.6|2954.6|2948.6|2958.9|2952.9|2954.6|2948.6|41
1719567000000|2024-06-28 09:30:00|2954.4|2948.4|2953.9|2947.9|2958.4|2952.4|2952.9|2946.9|75
1719567300000|2024-06-28 09:35:00|2953.6|2947.6|2955.9|2949.9|2956.4|2950.4|2952.1|2946.1|69
1719567600000|2024-06-28 09:40:00|2956.1|2950.1|2961.1|2955.1|2962.4|2956.4|2955.9|2949.9|79
1719567900000|2024-06-28 09:45:00|2960.9|2954.9|2963.4|2957.4|2965.4|2959.4|2960.9|2954.9|49
1719568200000|2024-06-28 09:50:00|2963.6|2957.6|2963.6|2957.6|2966.6|2960.6|2963.1|2957.1|59
1719568500000|2024-06-28 09:55:00|2963.4|2957.4|2967.1|2961.1|2967.1|2961.1|2963.4|2957.4|32
1719568800000|2024-06-28 10:00:00|2966.9|2960.9|2964.4|2958.4|2967.1|2961.1|2963.1|2957.1|27
1719569100000|2024-06-28 10:05:00|2963.4|2957.4|2964.6|2958.6|2964.6|2958.6|2962.4|2956.4|33
1719569400000|2024-06-28 10:10:00|2964.4|2958.4|2965.1|2959.1|2966.1|2960.1|2964.1|2958.1|48
1719569700000|2024-06-28 10:15:00|2965.4|2959.4|2965.6|2959.6|2965.9|2959.9|2965.1|2959.1|31
1719570000000|2024-06-28 10:20:00|2965.4|2959.4|2965.4|2959.4|2965.9|2959.9|2964.9|2958.9|23
1719570300000|2024-06-28 10:25:00|2965.1|2959.1|2968.1|2962.1|2968.1|2962.1|2964.6|2958.6|17
1719570600000|2024-06-28 10:30:00|2967.9|2961.9|2969.4|2963.4|2970.1|2964.1|2967.9|2961.9|47
1719570900000|2024-06-28 10:35:00|2969.1|2963.1|2968.9|2962.9|2970.4|2964.4|2968.6|2962.6|32
1719571200000|2024-06-28 10:40:00|2968.6|2962.6|2966.1|2960.1|2968.6|2962.6|2965.9|2959.9|34
1719571500000|2024-06-28 10:45:00|2966.6|2960.6|2967.9|2961.9|2969.9|2963.9|2966.4|2960.4|31
1719571800000|2024-06-28 10:50:00|2968.1|2962.1|2969.1|2963.1|2969.6|2963.6|2967.9|2961.9|41
1719572100000|2024-06-28 10:55:00|2968.9|2962.9|2972.4|2966.4|2973.1|2967.1|2968.9|2962.9|62
1719572400000|2024-06-28 11:00:00|2972.6|2966.6|2971.6|2965.6|2972.9|2966.9|2970.6|2964.6|29
1719572700000|2024-06-28 11:05:00|2971.4|2965.4|2974.4|2968.4|2974.4|2968.4|2970.6|2964.6|57
1719573000000|2024-06-28 11:10:00|2974.6|2968.6|2964.4|2958.4|2974.6|2968.6|2963.9|2957.9|102
1719573300000|2024-06-28 11:15:00|2964.1|2958.1|2962.1|2956.1|2964.1|2958.1|2961.4|2955.4|59
1719573600000|2024-06-28 11:20:00|2961.9|2955.9|2961.4|2955.4|2964.4|2958.4|2960.1|2954.1|67
1719573900000|2024-06-28 11:25:00|2961.1|2955.1|2962.4|2956.4|2962.4|2956.4|2958.4|2952.4|49
1719574200000|2024-06-28 11:30:00|2962.1|2956.1|2968.4|2962.4|2969.9|2963.9|2960.9|2954.9|58
1719574500000|2024-06-28 11:35:00|2968.1|2962.1|2968.9|2962.9|2971.9|2965.9|2966.6|2960.6|57
1719574800000|2024-06-28 11:40:00|2968.6|2962.6|2969.6|2963.6|2973.1|2967.1|2968.6|2962.6|30
1719575100000|2024-06-28 11:45:00|2969.4|2963.4|2968.6|2962.6|2971.4|2965.4|2967.9|2961.9|49
1719575400000|2024-06-28 11:50:00|2968.4|2962.4|2977.4|2971.4|2979.1|2973.1|2968.1|2962.1|89
1719575700000|2024-06-28 11:55:00|2977.1|2971.1|2979.1|2973.1|2981.6|2975.6|2974.4|2968.4|50
1719576000000|2024-06-28 12:00:00|2979.4|2973.4|2982.6|2976.6|2983.9|2977.9|2977.6|2971.6|83
1719576300000|2024-06-28 12:05:00|2982.4|2976.4|2978.4|2972.4|2982.4|2976.4|2977.4|2971.4|67
1719576600000|2024-06-28 12:10:00|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2975.4|2969.4|63
1719576900000|2024-06-28 12:15:00|2978.1|2972.1|2982.9|2976.9|2983.6|2977.6|2978.1|2972.1|44
1719577200000|2024-06-28 12:20:00|2982.6|2976.6|2982.1|2976.1|2983.1|2977.1|2978.4|2972.4|48
1719577500000|2024-06-28 12:25:00|2982.4|2976.4|2982.4|2976.4|2983.6|2977.6|2980.4|2974.4|42
1719577800000|2024-06-28 12:30:00|2982.1|2976.1|2980.9|2974.9|2986.6|2980.6|2980.9|2974.9|126
1719578100000|2024-06-28 12:35:00|2980.6|2974.6|2979.1|2973.1|2981.6|2975.6|2976.1|2970.1|105
1719578400000|2024-06-28 12:40:00|2979.4|2973.4|2977.1|2971.1|2979.9|2973.9|2975.1|2969.1|74
1719578700000|2024-06-28 12:45:00|2977.6|2971.6|2977.9|2971.9|2978.9|2972.9|2976.1|2970.1|68
1719579000000|2024-06-28 12:50:00|2978.1|2972.1|2981.9|2975.9|2982.4|2976.4|2977.4|2971.4|62
1719579300000|2024-06-28 12:55:00|2982.1|2976.1|2978.4|2972.4|2985.4|2979.4|2978.4|2972.4|104
1719579600000|2024-06-28 13:00:00|2978.6|2972.6|2975.9|2969.9|2983.9|2977.9|2971|2965|317
1719579900000|2024-06-28 13:05:00|2975.6|2969.6|2977.1|2971.1|2979.6|2973.6|2970.6|2964.6|195
1719580200000|2024-06-28 13:10:00|2977.4|2971.4|2973.9|2967.9|2978.4|2972.4|2973.1|2967.1|196
1719580500000|2024-06-28 13:15:00|2973.6|2967.6|2977.1|2971.1|2977.6|2971.6|2971.4|2965.4|159
1719580800000|2024-06-28 13:20:00|2977.6|2971.6|2970.9|2964.9|2977.6|2971.6|2969.1|2963.1|203
1719581100000|2024-06-28 13:25:00|2970.6|2964.6|2969.4|2963.4|2972.6|2966.6|2966.4|2960.4|158
1719581400000|2024-06-28 13:30:00|2969.1|2963.1|2966.9|2960.9|2972.6|2966.6|2965.6|2959.6|152
1719581700000|2024-06-28 13:35:00|2967.1|2961.1|2969.4|2963.4|2970.6|2964.6|2967.1|2961.1|129
1719582000000|2024-06-28 13:40:00|2969.1|2963.1|2968.4|2962.4|2969.4|2963.4|2962.1|2956.1|141
1719582300000|2024-06-28 13:45:00|2968.1|2962.1|2962.6|2956.6|2968.6|2962.6|2961.4|2955.4|189
1719582600000|2024-06-28 13:50:00|2962.9|2956.9|2962.1|2956.1|2964.4|2958.4|2961.6|2955.6|123
1719582900000|2024-06-28 13:55:00|2962.4|2956.4|2962.6|2956.6|2965.1|2959.1|2960.4|2954.4|154
1719583200000|2024-06-28 14:00:00|2963.1|2957.1|2957.6|2951.6|2964.4|2958.4|2956.9|2950.9|228
1719583500000|2024-06-28 14:05:00|2957.9|2951.9|2953.6|2947.6|2958.1|2952.1|2950.6|2944.6|204
1719583800000|2024-06-28 14:10:00|2953.9|2947.9|2955.9|2949.9|2957.6|2951.6|2950.9|2944.9|190
1719584100000|2024-06-28 14:15:00|2956.1|2950.1|2960.8|2954.8|2961.5|2955.5|2955.4|2949.4|145
1719584400000|2024-06-28 14:20:00|2960.5|2954.5|2958.8|2952.8|2960.8|2954.8|2957.5|2951.5|138
1719584700000|2024-06-28 14:25:00|2958.5|2952.5|2961|2955|2964.3|2958.3|2958.3|2952.3|117
1719585000000|2024-06-28 14:30:00|2961.3|2955.3|2961.4|2955.4|2962.6|2956.6|2959.5|2953.5|97
1719585300000|2024-06-28 14:35:00|2961|2955|2958.5|2952.5|2961.6|2955.6|2958|2952|74
1719585600000|2024-06-28 14:40:00|2958.8|2952.8|2955|2949|2959.3|2953.3|2954.4|2948.4|129
1719585900000|2024-06-28 14:45:00|2955.3|2949.3|2956.8|2950.8|2957.6|2951.6|2953.3|2947.3|108
1719586200000|2024-06-28 14:50:00|2956.5|2950.5|2960.3|2954.3|2960.3|2954.3|2955.5|2949.5|151
1719586500000|2024-06-28 14:55:00|2960|2954|2957.8|2951.8|2961.3|2955.3|2956.5|2950.5|115
1719586800000|2024-06-28 15:00:00|2957.5|2951.5|2955|2949|2957.5|2951.5|2952.5|2946.5|121
1719587100000|2024-06-28 15:05:00|2954.8|2948.8|2954|2948|2955.8|2949.8|2952|2946|122
1719587400000|2024-06-28 15:10:00|2953.9|2947.9|2955.5|2949.5|2957.4|2951.4|2952.3|2946.3|92
1719587700000|2024-06-28 15:15:00|2955.3|2949.3|2949|2943|2955.5|2949.5|2947|2941|141
1719588000000|2024-06-28 15:20:00|2948.8|2942.8|2950.8|2944.8|2951.8|2945.8|2947|2941|151
1719588300000|2024-06-28 15:25:00|2950.5|2944.5|2941.3|2935.3|2950.5|2944.5|2940.8|2934.8|117
1719588600000|2024-06-28 15:30:00|2941.5|2935.5|2942.8|2936.8|2944.5|2938.5|2940.6|2934.6|101
1719588900000|2024-06-28 15:35:00|2943|2937|2940.9|2934.9|2943|2937|2938.8|2932.8|193
1719589200000|2024-06-28 15:40:00|2941.3|2935.3|2943.5|2937.5|2944.6|2938.6|2937.8|2931.8|95
1719589500000|2024-06-28 15:45:00|2943.8|2937.8|2947.8|2941.8|2947.8|2941.8|2942.9|2936.9|76
1719589800000|2024-06-28 15:50:00|2948|2942|2946.3|2940.3|2948|2942|2944.8|2938.8|66
1719590100000|2024-06-28 15:55:00|2945.9|2939.9|2945.3|2939.3|2947.5|2941.5|2945.3|2939.3|59
1719590400000|2024-06-28 16:00:00|2945.4|2939.4|2946.3|2940.3|2947.6|2941.6|2945.4|2939.4|33
1719590700000|2024-06-28 16:05:00|2946.4|2940.4|2945.5|2939.5|2947.1|2941.1|2945.3|2939.3|20
1719591000000|2024-06-28 16:10:00|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|6
1719591300000|2024-06-28 16:15:00|2946.3|2940.3|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|17
1719591600000|2024-06-28 16:20:00|2946.8|2940.8|2947.3|2941.3|2949.1|2943.1|2946.8|2940.8|32
1719591900000|2024-06-28 16:25:00|2947|2941|2944.5|2938.5|2947.3|2941.3|2944.5|2938.5|31
1719592200000|2024-06-28 16:30:00|2945.3|2939.3|2944.8|2938.8|2945.8|2939.8|2944.8|2938.8|12
1719592500000|2024-06-28 16:35:00|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|6
1719592800000|2024-06-28 16:40:00|2944.3|2938.3|2940.3|2934.3|2944.5|2938.5|2937.8|2931.8|57
1719593100000|2024-06-28 16:45:00|2940|2934|2942.5|2936.5|2943.6|2937.6|2940|2934|11
1719593400000|2024-06-28 16:50:00|2942.3|2936.3|2942.4|2936.4|2943.6|2937.6|2940.8|2934.8|22
1719593700000|2024-06-28 16:55:00|2942.5|2936.5|2943.5|2937.5|2943.6|2937.6|2942.5|2936.5|7
1719594000000|2024-06-28 17:00:00|2943.6|2937.6|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|8
1719594300000|2024-06-28 17:05:00|2943.8|2937.8|2945|2939|2945.5|2939.5|2943.8|2937.8|22
1719594600000|2024-06-28 17:10:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945|2939|3
1719594900000|2024-06-28 17:15:00|2945.3|2939.3|2944.9|2938.9|2945.3|2939.3|2944.9|2938.9|7
1719595200000|2024-06-28 17:20:00|2944.6|2938.6|2944.8|2938.8|2945.3|2939.3|2944.4|2938.4|8
1719595500000|2024-06-28 17:25:00|2945|2939|2943.8|2937.8|2945.4|2939.4|2943.8|2937.8|10
1719595800000|2024-06-28 17:30:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1719596100000|2024-06-28 17:35:00|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|2
1719596400000|2024-06-28 17:40:00|2943|2937|2941|2935|2943|2937|2940.8|2934.8|15
1719596700000|2024-06-28 17:45:00|2940.8|2934.8|2939.9|2933.9|2940.8|2934.8|2939.6|2933.6|7
1719597000000|2024-06-28 17:50:00|2940.4|2934.4|2941.5|2935.5|2942.3|2936.3|2939.8|2933.8|37
1719597300000|2024-06-28 17:55:00|2941.8|2935.8|2946.5|2927.8|2948.5|2936|2941.8|2927|10
1719792000000|2024-07-01 00:00:00|2937.4|2931.4|2935.6|2929.6|2938.4|2932.4|2934.9|2928.9|24
1719792300000|2024-07-01 00:05:00|2935.1|2929.1|2936.1|2930.1|2936.6|2930.6|2933.6|2927.6|29
1719792600000|2024-07-01 00:10:00|2935.9|2929.9|2935.9|2929.9|2936.6|2930.6|2935.4|2929.4|21
1719792900000|2024-07-01 00:15:00|2935.6|2929.6|2936.4|2930.4|2938.1|2932.1|2935.6|2929.6|17
1719793200000|2024-07-01 00:20:00|2936.9|2930.9|2937.4|2931.4|2938.9|2932.9|2936.6|2930.6|13
1719793500000|2024-07-01 00:25:00|2937.6|2931.6|2933.6|2927.6|2937.6|2931.6|2933.6|2927.6|24
1719793800000|2024-07-01 00:30:00|2933.9|2927.9|2934.9|2928.9|2936.4|2930.4|2933.9|2927.9|19
1719794100000|2024-07-01 00:35:00|2934.6|2928.6|2934.4|2928.4|2934.9|2928.9|2934.1|2928.1|13
1719794400000|2024-07-01 00:40:00|2934.1|2928.1|2933.6|2927.6|2934.4|2928.4|2933.6|2927.6|15
1719794700000|2024-07-01 00:45:00|2933.9|2927.9|2936.4|2930.4|2936.6|2930.6|2933.1|2927.1|12
1719795000000|2024-07-01 00:50:00|2936.6|2930.6|2933.4|2927.4|2936.6|2930.6|2933.4|2927.4|19
1719795300000|2024-07-01 00:55:00|2933.1|2927.1|2936.6|2930.6|2936.9|2930.9|2932.9|2926.9|52
1719795600000|2024-07-01 01:00:00|2936.4|2930.4|2937.4|2931.4|2941.1|2935.1|2928.4|2922.4|177
1719795900000|2024-07-01 01:05:00|2937.6|2931.6|2937.4|2931.4|2940.6|2934.6|2934.1|2928.1|142
1719796200000|2024-07-01 01:10:00|2937.9|2931.9|2936.4|2930.4|2940.4|2934.4|2935.4|2929.4|116
1719796500000|2024-07-01 01:15:00|2936.6|2930.6|2934.1|2928.1|2939.4|2933.4|2932.4|2926.4|103
1719796800000|2024-07-01 01:20:00|2933.6|2927.6|2931.9|2925.9|2935.9|2929.9|2930.1|2924.1|96
1719797100000|2024-07-01 01:25:00|2932.1|2926.1|2936.9|2930.9|2938.4|2932.4|2931.9|2925.9|147
1719797400000|2024-07-01 01:30:00|2937.1|2931.1|2943.9|2937.9|2944.4|2938.4|2936.1|2930.1|168
1719797700000|2024-07-01 01:35:00|2943.6|2937.6|2939.4|2933.4|2945.1|2939.1|2938.6|2932.6|124
1719798000000|2024-07-01 01:40:00|2939.9|2933.9|2931.4|2925.4|2940.4|2934.4|2931.4|2925.4|105
1719798300000|2024-07-01 01:45:00|2931.1|2925.1|2935.4|2929.4|2937.9|2931.9|2931.1|2925.1|72
1719798600000|2024-07-01 01:50:00|2935.6|2929.6|2936.6|2930.6|2939.1|2933.1|2935.1|2929.1|67
1719798900000|2024-07-01 01:55:00|2937.1|2931.1|2939.6|2933.6|2940.1|2934.1|2936.1|2930.1|64
1719799200000|2024-07-01 02:00:00|2939.4|2933.4|2933.1|2927.1|2939.6|2933.6|2933.1|2927.1|61
1719799500000|2024-07-01 02:05:00|2932.9|2926.9|2934.4|2928.4|2935.4|2929.4|2932.4|2926.4|53
1719799800000|2024-07-01 02:10:00|2934.6|2928.6|2931.1|2925.1|2934.6|2928.6|2931.1|2925.1|81
1719800100000|2024-07-01 02:15:00|2931.4|2925.4|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|8
1719800400000|2024-07-01 02:20:00|2931.4|2925.4|2932.4|2926.4|2932.6|2926.6|2931.4|2925.4|8
1719800700000|2024-07-01 02:25:00|2932.6|2926.6|2931.6|2925.6|2932.9|2926.9|2931.4|2925.4|16
1719801000000|2024-07-01 02:30:00|2931.9|2925.9|2931.4|2925.4|2938.9|2932.9|2931.4|2925.4|151
1719801300000|2024-07-01 02:35:00|2931.1|2925.1|2932.1|2926.1|2933.1|2927.1|2930.6|2924.6|67
1719801600000|2024-07-01 02:40:00|2931.9|2925.9|2931.4|2925.4|2932.1|2926.1|2931.1|2925.1|63
1719801900000|2024-07-01 02:45:00|2931.6|2925.6|2934.9|2928.9|2935.1|2929.1|2931.4|2925.4|44
1719802200000|2024-07-01 02:50:00|2934.6|2928.6|2930.1|2924.1|2934.9|2928.9|2929.6|2923.6|64
1719802500000|2024-07-01 02:55:00|2930.4|2924.4|2933.6|2927.6|2934.9|2928.9|2929.9|2923.9|62
1719802800000|2024-07-01 03:00:00|2933.9|2927.9|2936.9|2930.9|2936.9|2930.9|2932.9|2926.9|38
1719803100000|2024-07-01 03:05:00|2937.1|2931.1|2933.6|2927.6|2937.4|2931.4|2933.6|2927.6|33
1719803400000|2024-07-01 03:10:00|2933.4|2927.4|2935.4|2929.4|2937.1|2931.1|2933.4|2927.4|46
1719803700000|2024-07-01 03:15:00|2935.6|2929.6|2935.1|2929.1|2936.4|2930.4|2933.1|2927.1|41
1719804000000|2024-07-01 03:20:00|2935.4|2929.4|2936.4|2930.4|2939.1|2933.1|2935.4|2929.4|32
1719804300000|2024-07-01 03:25:00|2936.1|2930.1|2937.4|2931.4|2938.1|2932.1|2934.6|2928.6|46
1719804600000|2024-07-01 03:30:00|2937.1|2931.1|2937.9|2931.9|2939.4|2933.4|2935.1|2929.1|29
1719804900000|2024-07-01 03:35:00|2938.4|2932.4|2936.4|2930.4|2938.4|2932.4|2936.4|2930.4|16
1719805200000|2024-07-01 03:40:00|2936.1|2930.1|2932.9|2926.9|2936.1|2930.1|2932.9|2926.9|20
1719805500000|2024-07-01 03:45:00|2933.1|2927.1|2930.4|2924.4|2933.9|2927.9|2929.1|2923.1|25
1719805800000|2024-07-01 03:50:00|2930.6|2924.6|2930.4|2924.4|2931.1|2925.1|2928.9|2922.9|16
1719806100000|2024-07-01 03:55:00|2930.1|2924.1|2930.9|2924.9|2931.4|2925.4|2929.9|2923.9|11
1719806400000|2024-07-01 04:00:00|2930.6|2924.6|2929.1|2923.1|2930.6|2924.6|2929.1|2923.1|7
1719806700000|2024-07-01 04:05:00|2928.9|2922.9|2927.9|2921.9|2928.9|2922.9|2927.6|2921.6|7
1719807000000|2024-07-01 04:10:00|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2927.9|2921.9|5
1719807300000|2024-07-01 04:15:00|2928.4|2922.4|2930.4|2924.4|2930.6|2924.6|2927.6|2921.6|9
1719807600000|2024-07-01 04:20:00|2930.6|2924.6|2927.6|2921.6|2930.6|2924.6|2927.6|2921.6|10
1719807900000|2024-07-01 04:25:00|2927.4|2921.4|2925.1|2919.1|2927.4|2921.4|2924.9|2918.9|12
1719808200000|2024-07-01 04:30:00|2924.9|2918.9|2924.6|2918.6|2926.1|2920.1|2923.6|2917.6|24
1719808500000|2024-07-01 04:35:00|2925.1|2919.1|2925.6|2919.6|2926.1|2920.1|2925.1|2919.1|9
1719808800000|2024-07-01 04:40:00|2925.4|2919.4|2921.6|2915.6|2925.4|2919.4|2920.6|2914.6|27
1719809100000|2024-07-01 04:45:00|2921.4|2915.4|2923.9|2917.9|2924.1|2918.1|2920.9|2914.9|27
1719809400000|2024-07-01 04:50:00|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2922.4|2916.4|12
1719809700000|2024-07-01 04:55:00|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.4|2916.4|13
1719810000000|2024-07-01 05:00:00|2922.9|2916.9|2922.1|2916.1|2923.9|2917.9|2922.1|2916.1|9
1719810300000|2024-07-01 05:05:00|2921.9|2915.9|2921.9|2915.9|2922.1|2916.1|2920.4|2914.4|18
1719810600000|2024-07-01 05:10:00|2922.1|2916.1|2923.1|2917.1|2923.6|2917.6|2922.1|2916.1|13
1719810900000|2024-07-01 05:15:00|2922.6|2916.6|2924.1|2918.1|2924.1|2918.1|2921.6|2915.6|12
1719811200000|2024-07-01 05:20:00|2924.4|2918.4|2926.1|2920.1|2926.9|2920.9|2924.4|2918.4|21
1719811500000|2024-07-01 05:25:00|2926.6|2920.6|2927.6|2921.6|2927.6|2921.6|2926.4|2920.4|12
1719811800000|2024-07-01 05:30:00|2927.4|2921.4|2926.1|2920.1|2927.4|2921.4|2923.1|2917.1|125
1719812100000|2024-07-01 05:35:00|2925.9|2919.9|2924.9|2918.9|2926.6|2920.6|2924.1|2918.1|64
1719812400000|2024-07-01 05:40:00|2925.1|2919.1|2924.4|2918.4|2926.1|2920.1|2923.6|2917.6|58
1719812700000|2024-07-01 05:45:00|2924.1|2918.1|2924.1|2918.1|2924.6|2918.6|2923.1|2917.1|32
1719813000000|2024-07-01 05:50:00|2923.9|2917.9|2928.4|2922.4|2930.4|2924.4|2923.6|2917.6|66
1719813300000|2024-07-01 05:55:00|2928.1|2922.1|2927.1|2921.1|2928.9|2922.9|2926.1|2920.1|41
1719813600000|2024-07-01 06:00:00|2927.4|2921.4|2927.9|2921.9|2930.9|2924.9|2926.6|2920.6|81
1719813900000|2024-07-01 06:05:00|2928.1|2922.1|2928.6|2922.6|2930.1|2924.1|2926.1|2920.1|61
1719814200000|2024-07-01 06:10:00|2928.9|2922.9|2929.1|2923.1|2929.6|2923.6|2927.4|2921.4|54
1719814500000|2024-07-01 06:15:00|2928.6|2922.6|2931.9|2925.9|2932.1|2926.1|2927.6|2921.6|33
1719814800000|2024-07-01 06:20:00|2932.1|2926.1|2934.6|2928.6|2934.9|2928.9|2930.9|2924.9|53
1719815100000|2024-07-01 06:25:00|2934.4|2928.4|2936.6|2930.6|2937.6|2931.6|2934.4|2928.4|37
1719815400000|2024-07-01 06:30:00|2936.4|2930.4|2934.9|2928.9|2937.1|2931.1|2934.6|2928.6|31
1719815700000|2024-07-01 06:35:00|2934.6|2928.6|2932.1|2926.1|2934.9|2928.9|2932.1|2926.1|30
1719816000000|2024-07-01 06:40:00|2931.9|2925.9|2932.4|2926.4|2934.1|2928.1|2928.6|2922.6|53
1719816300000|2024-07-01 06:45:00|2932.1|2926.1|2935.6|2929.6|2936.4|2930.4|2929.4|2923.4|59
1719816600000|2024-07-01 06:50:00|2935.9|2929.9|2935.9|2929.9|2936.6|2930.6|2932.6|2926.6|86
1719816900000|2024-07-01 06:55:00|2936.1|2930.1|2939.3|2933.3|2939.5|2933.5|2935.8|2929.8|84
1719817200000|2024-07-01 07:00:00|2940|2934|2937.5|2931.5|2941.5|2935.5|2936.5|2930.5|103
1719817500000|2024-07-01 07:05:00|2937.8|2931.8|2932|2926|2941.8|2935.8|2931.9|2925.9|92
1719817800000|2024-07-01 07:10:00|2932.3|2926.3|2935|2929|2937.3|2931.3|2932|2926|56
1719818100000|2024-07-01 07:15:00|2935.3|2929.3|2925|2919|2935.5|2929.5|2924.1|2918.1|83
1719818400000|2024-07-01 07:20:00|2925.3|2919.3|2931|2925|2932|2926|2921.8|2915.8|90
1719818700000|2024-07-01 07:25:00|2931.3|2925.3|2926.3|2920.3|2931.3|2925.3|2926|2920|74
1719819000000|2024-07-01 07:30:00|2926.5|2920.5|2924.3|2918.3|2927.3|2921.3|2923|2917|67
1719819300000|2024-07-01 07:35:00|2924|2918|2920.8|2914.8|2924|2918|2918.8|2912.8|87
1719819600000|2024-07-01 07:40:00|2920.5|2914.5|2917.3|2911.3|2922|2916|2914.5|2908.5|72
1719819900000|2024-07-01 07:45:00|2917.5|2911.5|2915.9|2909.9|2918.6|2912.6|2914.6|2908.6|77
1719820200000|2024-07-01 07:50:00|2916.1|2910.1|2912.6|2906.6|2916.1|2910.1|2908.1|2902.1|91
1719820500000|2024-07-01 07:55:00|2912.9|2906.9|2915.1|2909.1|2916.1|2910.1|2912.4|2906.4|54
1719820800000|2024-07-01 08:00:00|2915.4|2909.4|2934.4|2928.4|2940.3|2934.3|2915.4|2909.4|168
1719821100000|2024-07-01 08:05:00|2934.6|2928.6|2941.4|2935.4|2942.1|2936.1|2934.6|2928.6|94
1719821400000|2024-07-01 08:10:00|2940.4|2934.4|2951.5|2945.5|2951.8|2945.8|2940.1|2934.1|144
1719821700000|2024-07-01 08:15:00|2951.8|2945.8|2953.6|2947.6|2953.6|2947.6|2945.6|2939.6|96
1719822000000|2024-07-01 08:20:00|2954.9|2948.9|2955.4|2949.4|2958.6|2952.6|2952.1|2946.1|96
1719822300000|2024-07-01 08:25:00|2954.9|2948.9|2952.1|2946.1|2956.6|2950.6|2951.9|2945.9|58
1719822600000|2024-07-01 08:30:00|2951.9|2945.9|2955.4|2949.4|2957.4|2951.4|2951.9|2945.9|65
1719822900000|2024-07-01 08:35:00|2955.1|2949.1|2956.6|2950.6|2956.9|2950.9|2951.4|2945.4|84
1719823200000|2024-07-01 08:40:00|2956.1|2950.1|2959.6|2953.6|2960.1|2954.1|2955.9|2949.9|59
1719823500000|2024-07-01 08:45:00|2959.9|2953.9|2958.1|2952.1|2960.9|2954.9|2957.6|2951.6|41
1719823800000|2024-07-01 08:50:00|2957.6|2951.6|2959.1|2953.1|2959.9|2953.9|2957.4|2951.4|26
1719824100000|2024-07-01 08:55:00|2959.4|2953.4|2961.9|2955.9|2962.4|2956.4|2959.4|2953.4|37
1719824400000|2024-07-01 09:00:00|2961.6|2955.6|2966.1|2960.1|2967.5|2961.5|2961.1|2955.1|31
1719824700000|2024-07-01 09:05:00|2966.4|2960.4|2960.4|2954.4|2966.9|2960.9|2959.9|2953.9|60
1719825000000|2024-07-01 09:10:00|2960.6|2954.6|2960.4|2954.4|2962.1|2956.1|2959.4|2953.4|41
1719825300000|2024-07-01 09:15:00|2960.9|2954.9|2965.9|2959.9|2966.4|2960.4|2957.4|2951.4|62
1719825600000|2024-07-01 09:20:00|2966.1|2960.1|2971.1|2965.1|2971.4|2965.4|2964.1|2958.1|69
1719825900000|2024-07-01 09:25:00|2971.4|2965.4|2970.4|2964.4|2973.9|2967.9|2970.4|2964.4|62
1719826200000|2024-07-01 09:30:00|2971.1|2965.1|2970.1|2964.1|2973.1|2967.1|2969.9|2963.9|44
1719826500000|2024-07-01 09:35:00|2969.9|2963.9|2969.1|2963.1|2971.9|2965.9|2968.6|2962.6|44
1719826800000|2024-07-01 09:40:00|2968.9|2962.9|2967.9|2961.9|2969.1|2963.1|2966.4|2960.4|62
1719827100000|2024-07-01 09:45:00|2967.6|2961.6|2968.9|2962.9|2969.1|2963.1|2965.6|2959.6|40
1719827400000|2024-07-01 09:50:00|2969.1|2963.1|2967.4|2961.4|2969.6|2963.6|2966.9|2960.9|49
1719827700000|2024-07-01 09:55:00|2967.6|2961.6|2968.1|2962.1|2969.4|2963.4|2967.1|2961.1|52
1719828000000|2024-07-01 10:00:00|2967.9|2961.9|2965.6|2959.6|2968.9|2962.9|2965.6|2959.6|82
1719828300000|2024-07-01 10:05:00|2965.4|2959.4|2966.4|2960.4|2966.9|2960.9|2964.6|2958.6|41
1719828600000|2024-07-01 10:10:00|2966.6|2960.6|2969.6|2963.6|2970.6|2964.6|2966.1|2960.1|70
1719828900000|2024-07-01 10:15:00|2969.1|2963.1|2971.6|2965.6|2971.6|2965.6|2967.9|2961.9|59
1719829200000|2024-07-01 10:20:00|2971.4|2965.4|2971.4|2965.4|2972.4|2966.4|2969.6|2963.6|55
1719829500000|2024-07-01 10:25:00|2971.6|2965.6|2969.4|2963.4|2971.6|2965.6|2967.9|2961.9|41
1719829800000|2024-07-01 10:30:00|2969.6|2963.6|2967.4|2961.4|2970.1|2964.1|2967.4|2961.4|36
1719830100000|2024-07-01 10:35:00|2967.1|2961.1|2969.9|2963.9|2972.4|2966.4|2966.9|2960.9|38
1719830400000|2024-07-01 10:40:00|2970.1|2964.1|2968.9|2962.9|2970.4|2964.4|2968.6|2962.6|36
1719830700000|2024-07-01 10:45:00|2968.6|2962.6|2967.9|2961.9|2969.1|2963.1|2967.1|2961.1|43
1719831000000|2024-07-01 10:50:00|2968.1|2962.1|2964.9|2958.9|2968.4|2962.4|2964.4|2958.4|28
1719831300000|2024-07-01 10:55:00|2965.1|2959.1|2966.4|2960.4|2966.6|2960.6|2965.1|2959.1|45
1719831600000|2024-07-01 11:00:00|2966.1|2960.1|2966.9|2960.9|2966.9|2960.9|2964.9|2958.9|30
1719831900000|2024-07-01 11:05:00|2967.1|2961.1|2963.4|2957.4|2968.6|2962.6|2962.6|2956.6|33
1719832200000|2024-07-01 11:10:00|2963.1|2957.1|2969.1|2963.1|2970.4|2964.4|2962.1|2956.1|45
1719832500000|2024-07-01 11:15:00|2968.9|2962.9|2970.1|2964.1|2970.6|2964.6|2968.4|2962.4|32
1719832800000|2024-07-01 11:20:00|2969.9|2963.9|2973.6|2967.6|2973.6|2967.6|2969.9|2963.9|25
1719833100000|2024-07-01 11:25:00|2972.9|2966.9|2972.6|2966.6|2973.6|2967.6|2971.4|2965.4|28
1719833400000|2024-07-01 11:30:00|2972.4|2966.4|2973.6|2967.6|2974.6|2968.6|2971.9|2965.9|44
1719833700000|2024-07-01 11:35:00|2973.9|2967.9|2977.6|2971.6|2977.9|2971.9|2973.4|2967.4|62
1719834000000|2024-07-01 11:40:00|2977.9|2971.9|2977.6|2971.6|2980.4|2974.4|2975.6|2969.6|56
1719834300000|2024-07-01 11:45:00|2977.4|2971.4|2976.6|2970.6|2979.6|2973.6|2976.6|2970.6|46
1719834600000|2024-07-01 11:50:00|2976.9|2970.9|2975.1|2969.1|2979.4|2973.4|2973.9|2967.9|85
1719834900000|2024-07-01 11:55:00|2975.4|2969.4|2974.1|2968.1|2976.1|2970.1|2973.4|2967.4|99
1719835200000|2024-07-01 12:00:00|2973.9|2967.9|2975.1|2969.1|2977.1|2971.1|2973.4|2967.4|72
1719835500000|2024-07-01 12:05:00|2975.4|2969.4|2973.9|2967.9|2977.1|2971.1|2973.9|2967.9|57
1719835800000|2024-07-01 12:10:00|2973.6|2967.6|2971.4|2965.4|2974.6|2968.6|2971.1|2965.1|68
1719836100000|2024-07-01 12:15:00|2971.6|2965.6|2972.6|2966.6|2973.6|2967.6|2970.6|2964.6|68
1719836400000|2024-07-01 12:20:00|2972.9|2966.9|2971.1|2965.1|2973.6|2967.6|2970.6|2964.6|63
1719836700000|2024-07-01 12:25:00|2971.4|2965.4|2972.6|2966.6|2973.6|2967.6|2971.4|2965.4|44
1719837000000|2024-07-01 12:30:00|2972.9|2966.9|2974.9|2968.9|2975.6|2969.6|2972.6|2966.6|60
1719837300000|2024-07-01 12:35:00|2975.1|2969.1|2973.6|2967.6|2975.6|2969.6|2973.6|2967.6|44
1719837600000|2024-07-01 12:40:00|2973.4|2967.4|2971.9|2965.9|2973.4|2967.4|2968.9|2962.9|80
1719837900000|2024-07-01 12:45:00|2972.1|2966.1|2971.4|2965.4|2973.1|2967.1|2971.4|2965.4|40
1719838200000|2024-07-01 12:50:00|2971.1|2965.1|2970.4|2964.4|2971.1|2965.1|2969.6|2963.6|47
1719838500000|2024-07-01 12:55:00|2970.6|2964.6|2973.6|2967.6|2975.6|2969.6|2969.9|2963.9|107
1719838800000|2024-07-01 13:00:00|2973.4|2967.4|2964.9|2958.9|2973.4|2967.4|2962.5|2956.5|233
1719839100000|2024-07-01 13:05:00|2964.6|2958.6|2965.1|2959.1|2967.6|2961.6|2963.6|2957.6|183
1719839400000|2024-07-01 13:10:00|2964.9|2958.9|2964.4|2958.4|2967.9|2961.9|2961.9|2955.9|130
1719839700000|2024-07-01 13:15:00|2964.1|2958.1|2957.1|2951.1|2965.4|2959.4|2956.6|2950.6|144
1719840000000|2024-07-01 13:20:00|2956.9|2950.9|2953.1|2947.1|2956.9|2950.9|2951.4|2945.4|117
1719840300000|2024-07-01 13:25:00|2952.6|2946.6|2957.9|2951.9|2957.9|2951.9|2951.1|2945.1|110
1719840600000|2024-07-01 13:30:00|2957.6|2951.6|2956.9|2950.9|2957.9|2951.9|2954.1|2948.1|162
1719840900000|2024-07-01 13:35:00|2956.6|2950.6|2960.9|2954.9|2960.9|2954.9|2956.1|2950.1|132
1719841200000|2024-07-01 13:40:00|2961.1|2955.1|2964.6|2958.6|2965.1|2959.1|2959.6|2953.6|145
1719841500000|2024-07-01 13:45:00|2964.4|2958.4|2963.4|2957.4|2966.4|2960.4|2962.1|2956.1|144
1719841800000|2024-07-01 13:50:00|2963.6|2957.6|2958.9|2952.9|2965.6|2959.6|2958.9|2952.9|158
1719842100000|2024-07-01 13:55:00|2959.1|2953.1|2954.4|2948.4|2959.6|2953.6|2953.9|2947.9|131
1719842400000|2024-07-01 14:00:00|2955.1|2949.1|2951.9|2945.9|2956.9|2950.9|2951.9|2945.9|250
1719842700000|2024-07-01 14:05:00|2952.1|2946.1|2943.9|2937.9|2952.4|2946.4|2943.6|2937.6|171
1719843000000|2024-07-01 14:10:00|2944.1|2938.1|2942.1|2936.1|2944.4|2938.4|2939.4|2933.4|140
1719843300000|2024-07-01 14:15:00|2942.4|2936.4|2936.9|2930.9|2942.9|2936.9|2936.6|2930.6|159
1719843600000|2024-07-01 14:20:00|2937.1|2931.1|2930.9|2924.9|2937.1|2931.1|2926.6|2920.6|228
1719843900000|2024-07-01 14:25:00|2930.6|2924.6|2934.6|2928.6|2936.1|2930.1|2929.4|2923.4|118
1719844200000|2024-07-01 14:30:00|2934.9|2928.9|2941.1|2935.1|2943.4|2937.4|2934.9|2928.9|150
1719844500000|2024-07-01 14:35:00|2941.4|2935.4|2937.1|2931.1|2944.6|2938.6|2936.1|2930.1|150
1719844800000|2024-07-01 14:40:00|2937.4|2931.4|2941.9|2935.9|2941.9|2935.9|2933.6|2927.6|148
1719845100000|2024-07-01 14:45:00|2942.1|2936.1|2942.1|2936.1|2943.4|2937.4|2939.1|2933.1|133
1719845400000|2024-07-01 14:50:00|2942.4|2936.4|2943.6|2937.6|2945.1|2939.1|2940.6|2934.6|141
1719845700000|2024-07-01 14:55:00|2943.4|2937.4|2945.9|2939.9|2946.6|2940.6|2937.6|2931.6|155
1719846000000|2024-07-01 15:00:00|2945.6|2939.6|2937.4|2931.4|2946.6|2940.6|2937.4|2931.4|172
1719846300000|2024-07-01 15:05:00|2937.1|2931.1|2940.6|2934.6|2941.9|2935.9|2935.9|2929.9|121
1719846600000|2024-07-01 15:10:00|2940.9|2934.9|2942.6|2936.6|2943.6|2937.6|2940.1|2934.1|140
1719846900000|2024-07-01 15:15:00|2942.4|2936.4|2943.1|2937.1|2944.6|2938.6|2937.9|2931.9|109
1719847200000|2024-07-01 15:20:00|2943.4|2937.4|2942.4|2936.4|2945.1|2939.1|2940.4|2934.4|132
1719847500000|2024-07-01 15:25:00|2942.1|2936.1|2934.1|2928.1|2942.4|2936.4|2934.1|2928.1|98
1719847800000|2024-07-01 15:30:00|2934.3|2928.3|2933.6|2927.6|2935.4|2929.4|2930.1|2924.1|71
1719848100000|2024-07-01 15:35:00|2933.9|2927.9|2928.6|2922.6|2936.1|2930.1|2927.4|2921.4|89
1719848400000|2024-07-01 15:40:00|2928.4|2922.4|2925.4|2919.4|2928.6|2922.6|2925.4|2919.4|65
1719848700000|2024-07-01 15:45:00|2925.1|2919.1|2925.1|2919.1|2925.9|2919.9|2924.1|2918.1|58
1719849000000|2024-07-01 15:50:00|2924.9|2918.9|2925.6|2919.6|2925.9|2919.9|2924.1|2918.1|52
1719849300000|2024-07-01 15:55:00|2925.9|2919.9|2921.4|2915.4|2927.1|2921.1|2920.4|2914.4|99
1719849600000|2024-07-01 16:00:00|2921.1|2915.1|2920.1|2914.1|2921.4|2915.4|2918.6|2912.6|22
1719849900000|2024-07-01 16:05:00|2921.1|2915.1|2925.6|2919.6|2926.6|2920.6|2921.1|2915.1|34
1719850200000|2024-07-01 16:10:00|2925.4|2919.4|2927.1|2921.1|2927.1|2921.1|2925.4|2919.4|12
1719850500000|2024-07-01 16:15:00|2926.9|2920.9|2925.4|2919.4|2928.1|2922.1|2925.4|2919.4|19
1719850800000|2024-07-01 16:20:00|2925.9|2919.9|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|9
1719851100000|2024-07-01 16:25:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.1|2919.1|10
1719851400000|2024-07-01 16:30:00|2925.4|2919.4|2924.4|2918.4|2926.4|2920.4|2922.4|2916.4|19
1719851700000|2024-07-01 16:35:00|2925.6|2919.6|2924.6|2918.6|2925.6|2919.6|2924.4|2918.4|7
1719852000000|2024-07-01 16:40:00|2924.4|2918.4|2925.4|2919.4|2926.1|2920.1|2924.4|2918.4|15
1719852300000|2024-07-01 16:45:00|2924.9|2918.9|2924.4|2918.4|2925.1|2919.1|2924.4|2918.4|23
1719852600000|2024-07-01 16:50:00|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2922.4|2916.4|29
1719852900000|2024-07-01 16:55:00|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.3|2918.3|93
1719853200000|2024-07-01 17:00:00|2925.3|2919.3|2924.5|2918.5|2925.5|2919.5|2924.5|2918.5|10
1719853500000|2024-07-01 17:05:00|2924.8|2918.8|2921.8|2915.8|2924.8|2918.8|2921.6|2915.6|5
1719853800000|2024-07-01 17:10:00|2922.5|2916.5|2922.5|2916.5|2922.6|2916.6|2922.3|2916.3|4
1719854100000|2024-07-01 17:15:00|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.5|2916.5|4
1719854400000|2024-07-01 17:20:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1719854700000|2024-07-01 17:25:00|2923.1|2917.1|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|4
1719855000000|2024-07-01 17:30:00|2923|2917|2923.8|2917.8|2923.8|2917.8|2923|2917|8
1719855600000|2024-07-01 17:40:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|2
1719855900000|2024-07-01 17:45:00|2922.5|2916.5|2920.3|2914.3|2922.5|2916.5|2920.1|2914.1|9
1719856200000|2024-07-01 17:50:00|2920.4|2914.4|2920.8|2914.8|2921|2915|2920.3|2914.3|7
1719856500000|2024-07-01 17:55:00|2927|2908.3|2927.8|2909|2928|2909.3|2927|2908.3|3
1719878400000|2024-07-02 00:00:00|2929.5|2923.5|2930.5|2924.5|2930.6|2924.6|2929.5|2923.5|27
1719878700000|2024-07-02 00:05:00|2930.3|2924.3|2931.8|2925.8|2932.5|2926.5|2930.3|2924.3|25
1719879000000|2024-07-02 00:10:00|2931.5|2925.5|2930.1|2924.1|2931.5|2925.5|2929.4|2923.4|19
1719879300000|2024-07-02 00:15:00|2929.9|2923.9|2931.5|2925.5|2931.9|2925.9|2928.8|2922.8|35
1719879600000|2024-07-02 00:20:00|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2929|2923|19
1719879900000|2024-07-02 00:25:00|2930.4|2924.4|2929.3|2923.3|2930.8|2924.8|2928.4|2922.4|12
1719880200000|2024-07-02 00:30:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|13
1719880500000|2024-07-02 00:35:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929|2923|3
1719880800000|2024-07-02 00:40:00|2929|2923|2926.8|2920.8|2929.3|2923.3|2926.3|2920.3|33
1719881100000|2024-07-02 00:45:00|2927|2921|2927.5|2921.5|2928|2922|2927|2921|15
1719881400000|2024-07-02 00:50:00|2927.3|2921.3|2927.3|2921.3|2928|2922|2926.5|2920.5|17
1719881700000|2024-07-02 00:55:00|2927.5|2921.5|2927.3|2921.3|2928|2922|2927.3|2921.3|15
1719882000000|2024-07-02 01:00:00|2927.5|2921.5|2927.9|2921.9|2931.5|2925.5|2925.9|2919.9|148
1719882300000|2024-07-02 01:05:00|2927.6|2921.6|2921.5|2915.5|2929.8|2923.8|2921.5|2915.5|148
1719882600000|2024-07-02 01:10:00|2921.8|2915.8|2926.3|2920.3|2926.5|2920.5|2921|2915|105
1719882900000|2024-07-02 01:15:00|2926.5|2920.5|2929.5|2923.5|2929.5|2923.5|2924.3|2918.3|115
1719883200000|2024-07-02 01:20:00|2929.8|2923.8|2928.5|2922.5|2930|2924|2925|2919|101
1719883500000|2024-07-02 01:25:00|2928.8|2922.8|2932.3|2926.3|2932.3|2926.3|2927.8|2921.8|86
1719883800000|2024-07-02 01:30:00|2932.5|2926.5|2931.5|2925.5|2933|2927|2929.8|2923.8|90
1719884100000|2024-07-02 01:35:00|2931.3|2925.3|2933.8|2927.8|2934|2928|2930.3|2924.3|93
1719884400000|2024-07-02 01:40:00|2933.3|2927.3|2934|2928|2934.8|2928.8|2932.3|2926.3|109
1719884700000|2024-07-02 01:45:00|2933.8|2927.8|2937.3|2931.3|2939|2933|2933.8|2927.8|99
1719885000000|2024-07-02 01:50:00|2937|2931|2938.5|2932.5|2938.8|2932.8|2935.5|2929.5|89
1719885300000|2024-07-02 01:55:00|2938.8|2932.8|2939.5|2933.5|2940.3|2934.3|2936.8|2930.8|97
1719885600000|2024-07-02 02:00:00|2939.3|2933.3|2935.8|2929.8|2940.5|2934.5|2935.3|2929.3|98
1719885900000|2024-07-02 02:05:00|2936|2930|2938.5|2932.5|2939|2933|2934.8|2928.8|68
1719886200000|2024-07-02 02:10:00|2938.8|2932.8|2937.8|2931.8|2940.5|2934.5|2937.5|2931.5|73
1719886500000|2024-07-02 02:15:00|2938|2932|2936.3|2930.3|2938|2932|2936|2930|19
1719886800000|2024-07-02 02:20:00|2936|2930|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|9
1719887100000|2024-07-02 02:25:00|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|12
1719887400000|2024-07-02 02:30:00|2935.8|2929.8|2938.5|2932.5|2939.8|2933.8|2935|2929|87
1719887700000|2024-07-02 02:35:00|2938.8|2932.8|2937.8|2931.8|2939.8|2933.8|2936.5|2930.5|58
1719888000000|2024-07-02 02:40:00|2938|2932|2939.3|2933.3|2939.3|2933.3|2937.8|2931.8|56
1719888300000|2024-07-02 02:45:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2937.8|2931.8|32
1719888600000|2024-07-02 02:50:00|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2937.8|2931.8|31
1719888900000|2024-07-02 02:55:00|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2938.3|2932.3|55
1719889200000|2024-07-02 03:00:00|2940.5|2934.5|2943.5|2937.5|2944.3|2938.3|2940|2934|48
1719889500000|2024-07-02 03:05:00|2943.3|2937.3|2939.3|2933.3|2943.3|2937.3|2939.3|2933.3|58
1719889800000|2024-07-02 03:10:00|2939|2933|2939.3|2933.3|2939.5|2933.5|2937.5|2931.5|41
1719890100000|2024-07-02 03:15:00|2939.5|2933.5|2939.3|2933.3|2941.5|2935.5|2939.3|2933.3|69
1719890400000|2024-07-02 03:20:00|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|40
1719890700000|2024-07-02 03:25:00|2939|2933|2938.5|2932.5|2941.5|2935.5|2938.5|2932.5|58
1719891000000|2024-07-02 03:30:00|2938.8|2932.8|2939.3|2933.3|2940|2934|2938.8|2932.8|17
1719891300000|2024-07-02 03:35:00|2939|2933|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|5
1719891900000|2024-07-02 03:45:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|6
1719892200000|2024-07-02 03:50:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1719892500000|2024-07-02 03:55:00|2938.8|2932.8|2937|2931|2938.8|2932.8|2937|2931|5
1719892800000|2024-07-02 04:00:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|7
1719893100000|2024-07-02 04:05:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1719893400000|2024-07-02 04:10:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|4
1719893700000|2024-07-02 04:15:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1719894000000|2024-07-02 04:20:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1719894300000|2024-07-02 04:25:00|2935.3|2929.3|2936.3|2930.3|2936.5|2930.5|2935.3|2929.3|4
1719894600000|2024-07-02 04:30:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1719894900000|2024-07-02 04:35:00|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1719895200000|2024-07-02 04:40:00|2936|2930|2934.3|2928.3|2936|2930|2934.3|2928.3|7
1719895500000|2024-07-02 04:45:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1719895800000|2024-07-02 04:50:00|2933.8|2927.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|16
1719896100000|2024-07-02 04:55:00|2935|2929|2936.5|2930.5|2936.8|2930.8|2935|2929|9
1719896400000|2024-07-02 05:00:00|2936.3|2930.3|2933.8|2927.8|2936.3|2930.3|2933.3|2927.3|14
1719896700000|2024-07-02 05:05:00|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|13
1719897000000|2024-07-02 05:10:00|2934.8|2928.8|2936.3|2930.3|2936.5|2930.5|2934.8|2928.8|9
1719897300000|2024-07-02 05:15:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|18
1719897600000|2024-07-02 05:20:00|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2935.5|2929.5|9
1719897900000|2024-07-02 05:25:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|5
1719898200000|2024-07-02 05:30:00|2938|2932|2933.8|2927.8|2938.3|2932.3|2932.8|2926.8|79
1719898500000|2024-07-02 05:35:00|2934|2928|2934.8|2928.8|2936.3|2930.3|2932.5|2926.5|47
1719898800000|2024-07-02 05:40:00|2935|2929|2939.3|2933.3|2939.8|2933.8|2935|2929|53
1719899100000|2024-07-02 05:45:00|2939.5|2933.5|2938.8|2932.8|2940|2934|2937.8|2931.8|49
1719899400000|2024-07-02 05:50:00|2938.5|2932.5|2940.8|2934.8|2942|2936|2938.5|2932.5|25
1719899700000|2024-07-02 05:55:00|2940.5|2934.5|2940.3|2934.3|2941.8|2935.8|2939.3|2933.3|72
1719900000000|2024-07-02 06:00:00|2940.8|2934.8|2938.5|2932.5|2943.3|2937.3|2938.5|2932.5|82
1719900300000|2024-07-02 06:05:00|2938.8|2932.8|2939|2933|2941.3|2935.3|2938|2932|60
1719900600000|2024-07-02 06:10:00|2938.8|2932.8|2934.8|2928.8|2938.8|2932.8|2933.8|2927.8|73
1719900900000|2024-07-02 06:15:00|2934.5|2928.5|2935.8|2929.8|2936.8|2930.8|2934.3|2928.3|70
1719901200000|2024-07-02 06:20:00|2936|2930|2938.3|2932.3|2938.8|2932.8|2936|2930|29
1719901500000|2024-07-02 06:25:00|2938|2932|2936|2930|2939.3|2933.3|2933.8|2927.8|54
1719901800000|2024-07-02 06:30:00|2935.8|2929.8|2933.8|2927.8|2935.8|2929.8|2933.5|2927.5|51
1719902100000|2024-07-02 06:35:00|2934|2928|2936.8|2930.8|2936.8|2930.8|2934|2928|71
1719902400000|2024-07-02 06:40:00|2936.5|2930.5|2936.8|2930.8|2938|2932|2936|2930|98
1719902700000|2024-07-02 06:45:00|2937|2931|2938.5|2932.5|2939.5|2933.5|2937|2931|59
1719903000000|2024-07-02 06:50:00|2938.3|2932.3|2941.3|2935.3|2941.8|2935.8|2937.5|2931.5|66
1719903300000|2024-07-02 06:55:00|2941|2935|2942.3|2936.3|2942.8|2936.8|2939.9|2933.9|68
1719903600000|2024-07-02 07:00:00|2942.8|2936.8|2946.4|2940.4|2949.4|2943.4|2942.8|2936.8|113
1719903900000|2024-07-02 07:05:00|2946.6|2940.6|2946.6|2940.6|2950.9|2944.9|2945.6|2939.6|82
1719904200000|2024-07-02 07:10:00|2946.1|2940.1|2945.1|2939.1|2948.6|2942.6|2945.1|2939.1|75
1719904500000|2024-07-02 07:15:00|2945.4|2939.4|2942.1|2936.1|2946.9|2940.9|2941.1|2935.1|65
1719904800000|2024-07-02 07:20:00|2937.6|2931.6|2933.9|2927.9|2938.6|2932.6|2932.6|2926.6|113
1719905100000|2024-07-02 07:25:00|2934.1|2928.1|2934.9|2928.9|2937.4|2931.4|2934.1|2928.1|75
1719905400000|2024-07-02 07:30:00|2935.1|2929.1|2936.1|2930.1|2937.9|2931.9|2933.6|2927.6|67
1719905700000|2024-07-02 07:35:00|2936.4|2930.4|2938.1|2932.1|2939.6|2933.6|2936.1|2930.1|54
1719906000000|2024-07-02 07:40:00|2937.9|2931.9|2940.4|2934.4|2941.6|2935.6|2936.4|2930.4|60
1719906300000|2024-07-02 07:45:00|2940.6|2934.6|2943.6|2937.6|2945.1|2939.1|2940.6|2934.6|53
1719906600000|2024-07-02 07:50:00|2943.4|2937.4|2943.9|2937.9|2945.9|2939.9|2941.1|2935.1|47
1719906900000|2024-07-02 07:55:00|2943.6|2937.6|2946.9|2940.9|2946.9|2940.9|2942.4|2936.4|50
1719907200000|2024-07-02 08:00:00|2946.6|2940.6|2936.1|2930.1|2947.1|2941.1|2935.6|2929.6|131
1719907500000|2024-07-02 08:05:00|2936.4|2930.4|2940.9|2934.9|2942.1|2936.1|2936.4|2930.4|97
1719907800000|2024-07-02 08:10:00|2941.1|2935.1|2943.1|2937.1|2944.9|2938.9|2939.6|2933.6|56
1719908100000|2024-07-02 08:15:00|2943.4|2937.4|2937.6|2931.6|2943.6|2937.6|2935.4|2929.4|54
1719908400000|2024-07-02 08:20:00|2937.9|2931.9|2939.4|2933.4|2941.1|2935.1|2937.9|2931.9|63
1719908700000|2024-07-02 08:25:00|2939.6|2933.6|2936.4|2930.4|2939.9|2933.9|2936.4|2930.4|31
1719909000000|2024-07-02 08:30:00|2936.6|2930.6|2938.6|2932.6|2938.6|2932.6|2936.4|2930.4|22
1719909300000|2024-07-02 08:35:00|2938.9|2932.9|2942.9|2936.9|2943.1|2937.1|2937.4|2931.4|40
1719909600000|2024-07-02 08:40:00|2943.1|2937.1|2947.1|2941.1|2947.4|2941.4|2943.1|2937.1|55
1719909900000|2024-07-02 08:45:00|2947.4|2941.4|2946.6|2940.6|2947.9|2941.9|2946.4|2940.4|65
1719910200000|2024-07-02 08:50:00|2946.9|2940.9|2949.9|2943.9|2952.9|2946.9|2946.9|2940.9|86
1719910500000|2024-07-02 08:55:00|2950.1|2944.1|2949.4|2943.4|2952.6|2946.6|2949.1|2943.1|74
1719910800000|2024-07-02 09:00:00|2949.1|2943.1|2950.1|2944.1|2950.6|2944.6|2947.6|2941.6|55
1719911100000|2024-07-02 09:05:00|2949.9|2943.9|2951.1|2945.1|2952.9|2946.9|2948.4|2942.4|71
1719911400000|2024-07-02 09:10:00|2950.9|2944.9|2948.1|2942.1|2951.9|2945.9|2948.1|2942.1|49
1719911700000|2024-07-02 09:15:00|2947.9|2941.9|2948.4|2942.4|2949.6|2943.6|2947.4|2941.4|77
1719912000000|2024-07-02 09:20:00|2948.6|2942.6|2945.4|2939.4|2949.6|2943.6|2944.9|2938.9|64
1719912300000|2024-07-02 09:25:00|2945.1|2939.1|2944.9|2938.9|2947.4|2941.4|2944.4|2938.4|68
1719912600000|2024-07-02 09:30:00|2945.1|2939.1|2944.6|2938.6|2945.9|2939.9|2943.4|2937.4|54
1719912900000|2024-07-02 09:35:00|2944.4|2938.4|2944.6|2938.6|2947.9|2941.9|2944.1|2938.1|38
1719913200000|2024-07-02 09:40:00|2944.9|2938.9|2946.4|2940.4|2946.9|2940.9|2944.9|2938.9|36
1719913500000|2024-07-02 09:45:00|2946.6|2940.6|2945.6|2939.6|2947.6|2941.6|2945.6|2939.6|32
1719913800000|2024-07-02 09:50:00|2945.9|2939.9|2945.9|2939.9|2946.6|2940.6|2945.1|2939.1|28
1719914100000|2024-07-02 09:55:00|2946.1|2940.1|2948.6|2942.6|2949.1|2943.1|2946.1|2940.1|34
1719914400000|2024-07-02 10:00:00|2949.1|2943.1|2947.9|2941.9|2949.4|2943.4|2946.6|2940.6|31
1719914700000|2024-07-02 10:05:00|2948.1|2942.1|2947.9|2941.9|2948.6|2942.6|2947.4|2941.4|33
1719915000000|2024-07-02 10:10:00|2948.1|2942.1|2947.4|2941.4|2948.4|2942.4|2947.4|2941.4|11
1719915300000|2024-07-02 10:15:00|2947.1|2941.1|2945.4|2939.4|2947.1|2941.1|2945.1|2939.1|24
1719915600000|2024-07-02 10:20:00|2945.6|2939.6|2946.9|2940.9|2948.1|2942.1|2945.6|2939.6|25
1719915900000|2024-07-02 10:25:00|2947.1|2941.1|2946.6|2940.6|2947.6|2941.6|2946.4|2940.4|20
1719916200000|2024-07-02 10:30:00|2946.9|2940.9|2946.9|2940.9|2947.9|2941.9|2946.9|2940.9|13
1719916500000|2024-07-02 10:35:00|2947.1|2941.1|2947.4|2941.4|2948.6|2942.6|2945.4|2939.4|25
1719916800000|2024-07-02 10:40:00|2947.6|2941.6|2948.4|2942.4|2949.4|2943.4|2947.6|2941.6|17
1719917100000|2024-07-02 10:45:00|2947.9|2941.9|2947.4|2941.4|2947.9|2941.9|2946.4|2940.4|21
1719917400000|2024-07-02 10:50:00|2947.6|2941.6|2948.1|2942.1|2948.1|2942.1|2946.9|2940.9|16
1719917700000|2024-07-02 10:55:00|2948.4|2942.4|2945.4|2939.4|2949.1|2943.1|2945.4|2939.4|37
1719918000000|2024-07-02 11:00:00|2945.6|2939.6|2948.1|2942.1|2948.4|2942.4|2945.4|2939.4|35
1719918300000|2024-07-02 11:05:00|2947.9|2941.9|2944.1|2938.1|2947.9|2941.9|2944.1|2938.1|32
1719918600000|2024-07-02 11:10:00|2944.4|2938.4|2945.9|2939.9|2946.1|2940.1|2941.6|2935.6|63
1719918900000|2024-07-02 11:15:00|2945.6|2939.6|2940.4|2934.4|2945.6|2939.6|2940.1|2934.1|37
1719919200000|2024-07-02 11:20:00|2939.9|2933.9|2938.4|2932.4|2941.9|2935.9|2938.4|2932.4|47
1719919500000|2024-07-02 11:25:00|2939.1|2933.1|2940.1|2934.1|2941.4|2935.4|2938.6|2932.6|31
1719919800000|2024-07-02 11:30:00|2940.4|2934.4|2940.9|2934.9|2941.6|2935.6|2940.4|2934.4|28
1719920100000|2024-07-02 11:35:00|2941.1|2935.1|2942.6|2936.6|2944.1|2938.1|2941.1|2935.1|30
1719920400000|2024-07-02 11:40:00|2942.9|2936.9|2942.1|2936.1|2943.1|2937.1|2940.9|2934.9|30
1719920700000|2024-07-02 11:45:00|2941.9|2935.9|2941.6|2935.6|2942.4|2936.4|2939.4|2933.4|50
1719921000000|2024-07-02 11:50:00|2941.9|2935.9|2938.4|2932.4|2942.4|2936.4|2938.4|2932.4|45
1719921300000|2024-07-02 11:55:00|2938.6|2932.6|2941.6|2935.6|2941.9|2935.9|2938.1|2932.1|40
1719921600000|2024-07-02 12:00:00|2941.9|2935.9|2943.6|2937.6|2945.4|2939.4|2941.9|2935.9|53
1719921900000|2024-07-02 12:05:00|2943.9|2937.9|2943.6|2937.6|2945.4|2939.4|2941.9|2935.9|46
1719922200000|2024-07-02 12:10:00|2943.9|2937.9|2943.1|2937.1|2944.9|2938.9|2942.6|2936.6|47
1719922500000|2024-07-02 12:15:00|2943.4|2937.4|2943.6|2937.6|2944.6|2938.6|2943.4|2937.4|25
1719922800000|2024-07-02 12:20:00|2943.9|2937.9|2946.6|2940.6|2947.9|2941.9|2942.6|2936.6|50
1719923100000|2024-07-02 12:25:00|2946.9|2940.9|2946.9|2940.9|2947.6|2941.6|2946.4|2940.4|38
1719923400000|2024-07-02 12:30:00|2947.1|2941.1|2946.9|2940.9|2947.6|2941.6|2944.9|2938.9|42
1719923700000|2024-07-02 12:35:00|2947.1|2941.1|2947.4|2941.4|2947.6|2941.6|2946.6|2940.6|21
1719924000000|2024-07-02 12:40:00|2947.6|2941.6|2950.4|2944.4|2951.1|2945.1|2947.6|2941.6|73
1719924300000|2024-07-02 12:45:00|2950.6|2944.6|2949.1|2943.1|2951.4|2945.4|2948.9|2942.9|56
1719924600000|2024-07-02 12:50:00|2949.4|2943.4|2950.4|2944.4|2952.4|2946.4|2948.4|2942.4|47
1719924900000|2024-07-02 12:55:00|2950.6|2944.6|2952.4|2946.4|2952.9|2946.9|2949.4|2943.4|78
1719925200000|2024-07-02 13:00:00|2952.1|2946.1|2952.1|2946.1|2952.9|2946.9|2948.1|2942.1|226
1719925500000|2024-07-02 13:05:00|2952.6|2946.6|2949.6|2943.6|2955.6|2949.6|2949.4|2943.4|139
1719925800000|2024-07-02 13:10:00|2949.9|2943.9|2947.9|2941.9|2952.4|2946.4|2947.9|2941.9|122
1719926100000|2024-07-02 13:15:00|2948.4|2942.4|2946.9|2940.9|2948.6|2942.6|2944.9|2938.9|88
1719926400000|2024-07-02 13:20:00|2947.1|2941.1|2942.6|2936.6|2947.6|2941.6|2941.6|2935.6|107
1719926700000|2024-07-02 13:25:00|2942.4|2936.4|2941.1|2935.1|2944.4|2938.4|2937.9|2931.9|114
1719927000000|2024-07-02 13:30:00|2940.4|2934.4|2938.1|2932.1|2941.6|2935.6|2936.1|2930.1|141
1719927300000|2024-07-02 13:35:00|2938.4|2932.4|2936.6|2930.6|2938.9|2932.9|2935.1|2929.1|155
1719927600000|2024-07-02 13:40:00|2936.4|2930.4|2946.9|2940.9|2946.9|2940.9|2936.4|2930.4|220
1719927900000|2024-07-02 13:45:00|2947.6|2941.6|2948.6|2942.6|2949.9|2943.9|2944.6|2938.6|189
1719928200000|2024-07-02 13:50:00|2948.9|2942.9|2948.6|2942.6|2950.6|2944.6|2946.1|2940.1|132
1719928500000|2024-07-02 13:55:00|2948.9|2942.9|2953.9|2947.9|2954.4|2948.4|2948.1|2942.1|166
1719928800000|2024-07-02 14:00:00|2954.1|2948.1|2946.6|2940.6|2954.1|2948.1|2944.4|2938.4|236
1719929100000|2024-07-02 14:05:00|2946.9|2940.9|2939.4|2933.4|2948.4|2942.4|2938.9|2932.9|198
1719929400000|2024-07-02 14:10:00|2939.6|2933.6|2935.1|2929.1|2939.6|2933.6|2934.1|2928.1|176
1719929700000|2024-07-02 14:15:00|2934.9|2928.9|2936.6|2930.6|2938.4|2932.4|2933.1|2927.1|174
1719930000000|2024-07-02 14:20:00|2936.9|2930.9|2933.4|2927.4|2937.6|2931.6|2932.4|2926.4|120
1719930300000|2024-07-02 14:25:00|2933.6|2927.6|2936.9|2930.9|2937.6|2931.6|2933.6|2927.6|132
1719930600000|2024-07-02 14:30:00|2937.1|2931.1|2938.6|2932.6|2940.1|2934.1|2937.1|2931.1|123
1719930900000|2024-07-02 14:35:00|2938.9|2932.9|2935.6|2929.6|2940.9|2934.9|2935.6|2929.6|114
1719931200000|2024-07-02 14:40:00|2935.9|2929.9|2935.6|2929.6|2939.9|2933.9|2934.4|2928.4|112
1719931500000|2024-07-02 14:45:00|2935.9|2929.9|2935.9|2929.9|2937.9|2931.9|2935.9|2929.9|74
1719931800000|2024-07-02 14:50:00|2935.6|2929.6|2934.1|2928.1|2937.4|2931.4|2932.4|2926.4|118
1719932100000|2024-07-02 14:55:00|2934.4|2928.4|2932.6|2926.6|2935.6|2929.6|2932.1|2926.1|84
1719932400000|2024-07-02 15:00:00|2932.4|2926.4|2931.9|2925.9|2934.1|2928.1|2931.6|2925.6|72
1719932700000|2024-07-02 15:05:00|2931.6|2925.6|2933.1|2927.1|2936.1|2930.1|2931.6|2925.6|79
1719933000000|2024-07-02 15:10:00|2933.4|2927.4|2935.4|2929.4|2936.6|2930.6|2933.4|2927.4|99
1719933300000|2024-07-02 15:15:00|2935.1|2929.1|2933.9|2927.9|2936.4|2930.4|2933.4|2927.4|75
1719933600000|2024-07-02 15:20:00|2934.1|2928.1|2930.4|2924.4|2934.4|2928.4|2930.4|2924.4|78
1719933900000|2024-07-02 15:25:00|2930.1|2924.1|2923.6|2917.6|2930.4|2924.4|2920.4|2914.4|172
1719934200000|2024-07-02 15:30:00|2923.9|2917.9|2925.1|2919.1|2926.9|2920.9|2922.9|2916.9|99
1719934500000|2024-07-02 15:35:00|2925.4|2919.4|2924.1|2918.1|2928.6|2922.6|2923.1|2917.1|122
1719934800000|2024-07-02 15:40:00|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2919.4|2913.4|94
1719935100000|2024-07-02 15:45:00|2923.4|2917.4|2927.4|2921.4|2927.9|2921.9|2923.4|2917.4|49
1719935400000|2024-07-02 15:50:00|2927.1|2921.1|2931.1|2925.1|2931.1|2925.1|2927.1|2921.1|56
1719935700000|2024-07-02 15:55:00|2931.4|2925.4|2928.6|2922.6|2933.1|2927.1|2925.6|2919.6|74
1719936000000|2024-07-02 16:00:00|2928.9|2922.9|2926.6|2920.6|2928.9|2922.9|2926.6|2920.6|16
1719936300000|2024-07-02 16:05:00|2926.4|2920.4|2926.1|2920.1|2926.6|2920.6|2925.1|2919.1|15
1719936600000|2024-07-02 16:10:00|2925.4|2919.4|2924.1|2918.1|2925.4|2919.4|2923.6|2917.6|12
1719936900000|2024-07-02 16:15:00|2924.4|2918.4|2924.4|2918.4|2925.1|2919.1|2924.1|2918.1|15
1719937200000|2024-07-02 16:20:00|2924.6|2918.6|2925.4|2919.4|2925.6|2919.6|2923.6|2917.6|15
1719937500000|2024-07-02 16:25:00|2925.1|2919.1|2925.1|2919.1|2925.4|2919.4|2924.1|2918.1|18
1719937800000|2024-07-02 16:30:00|2925.4|2919.4|2926.1|2920.1|2926.4|2920.4|2924.9|2918.9|9
1719938100000|2024-07-02 16:35:00|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|8
1719938400000|2024-07-02 16:40:00|2925.4|2919.4|2925.4|2919.4|2925.6|2919.6|2924.9|2918.9|7
1719938700000|2024-07-02 16:45:00|2925.1|2919.1|2925.4|2919.4|2925.9|2919.9|2924.6|2918.6|44
1719939000000|2024-07-02 16:50:00|2925.6|2919.6|2926.6|2920.6|2926.9|2920.9|2925.6|2919.6|30
1719939300000|2024-07-02 16:55:00|2926.4|2920.4|2924.8|2918.8|2926.8|2920.8|2924.8|2918.8|53
1719939600000|2024-07-02 17:00:00|2925|2919|2924.5|2918.5|2925|2919|2924.3|2918.3|17
1719939900000|2024-07-02 17:05:00|2925|2919|2923.5|2917.5|2925|2919|2923.4|2917.4|31
1719940200000|2024-07-02 17:10:00|2923.8|2917.8|2923.4|2917.4|2924.4|2918.4|2923.4|2917.4|29
1719940500000|2024-07-02 17:15:00|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923|2917|21
1719940800000|2024-07-02 17:20:00|2923|2917|2923.3|2917.3|2923.5|2917.5|2923|2917|33
1719941100000|2024-07-02 17:25:00|2923.5|2917.5|2922.4|2916.4|2923.5|2917.5|2922.4|2916.4|17
1719941400000|2024-07-02 17:30:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1719942000000|2024-07-02 17:40:00|2922.8|2916.8|2922.6|2916.6|2923.3|2917.3|2922|2916|8
1719942300000|2024-07-02 17:45:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1719942600000|2024-07-02 17:50:00|2921.3|2915.3|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|4
1719942900000|2024-07-02 17:55:00|2928.3|2909.5|2927.8|2909|2928.3|2909.5|2927.8|2909|4
1719964800000|2024-07-03 00:00:00|2929|2923|2932.8|2926.8|2932.8|2926.8|2929|2923|9
1719965100000|2024-07-03 00:05:00|2932.5|2926.5|2933.6|2927.6|2933.6|2927.6|2930.3|2924.3|21
1719965400000|2024-07-03 00:10:00|2933.9|2927.9|2931|2925|2933.9|2927.9|2929.8|2923.8|21
1719965700000|2024-07-03 00:15:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|9
1719966000000|2024-07-03 00:20:00|2931|2925|2933|2927|2933|2927|2931|2925|12
1719966300000|2024-07-03 00:25:00|2932.9|2926.9|2931.8|2925.8|2932.9|2926.9|2930.3|2924.3|18
1719966600000|2024-07-03 00:30:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2930.3|2924.3|10
1719966900000|2024-07-03 00:35:00|2931|2925|2932|2926|2932|2926|2930.8|2924.8|8
1719967200000|2024-07-03 00:40:00|2931.8|2925.8|2931.8|2925.8|2932|2926|2931|2925|16
1719967500000|2024-07-03 00:45:00|2931.5|2925.5|2932|2926|2932|2926|2931.3|2925.3|6
1719967800000|2024-07-03 00:50:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2931.3|2925.3|15
1719968100000|2024-07-03 00:55:00|2932.5|2926.5|2933.3|2927.3|2934.3|2928.3|2931.5|2925.5|17
1719968400000|2024-07-03 01:00:00|2933|2927|2931.3|2925.3|2933.1|2927.1|2929.4|2923.4|86
1719968700000|2024-07-03 01:05:00|2931.5|2925.5|2932.5|2926.5|2934.3|2928.3|2931.5|2925.5|43
1719969000000|2024-07-03 01:10:00|2932.8|2926.8|2935.3|2929.3|2935.5|2929.5|2932.3|2926.3|41
1719969300000|2024-07-03 01:15:00|2935.5|2929.5|2935.8|2929.8|2936.5|2930.5|2934.3|2928.3|41
1719969600000|2024-07-03 01:20:00|2935.5|2929.5|2938|2932|2939|2933|2935.5|2929.5|52
1719969900000|2024-07-03 01:25:00|2937.8|2931.8|2939.3|2933.3|2939.5|2933.5|2937.3|2931.3|23
1719970200000|2024-07-03 01:30:00|2939.5|2933.5|2938|2932|2941.3|2935.3|2935.8|2929.8|82
1719970500000|2024-07-03 01:35:00|2937.5|2931.5|2937.3|2931.3|2937.8|2931.8|2934|2928|35
1719970800000|2024-07-03 01:40:00|2937.5|2931.5|2938|2932|2939.8|2933.8|2937|2931|53
1719971100000|2024-07-03 01:45:00|2937.8|2931.8|2935|2929|2938|2932|2933.5|2927.5|51
1719971400000|2024-07-03 01:50:00|2935.3|2929.3|2936.5|2930.5|2938|2932|2935.3|2929.3|53
1719971700000|2024-07-03 01:55:00|2936.3|2930.3|2938.3|2932.3|2938.3|2932.3|2935.5|2929.5|41
1719972000000|2024-07-03 02:00:00|2938.5|2932.5|2938.5|2932.5|2939|2933|2937.5|2931.5|36
1719972300000|2024-07-03 02:05:00|2938.8|2932.8|2942|2936|2942|2936|2938.5|2932.5|48
1719972600000|2024-07-03 02:10:00|2942.3|2936.3|2940|2934|2942.8|2936.8|2940|2934|46
1719972900000|2024-07-03 02:15:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|6
1719973200000|2024-07-03 02:20:00|2939.8|2933.8|2941|2935|2941|2935|2939.5|2933.5|15
1719973500000|2024-07-03 02:25:00|2940.8|2934.8|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|5
1719973800000|2024-07-03 02:30:00|2940.5|2934.5|2941|2935|2942|2936|2939.8|2933.8|57
1719974100000|2024-07-03 02:35:00|2941.3|2935.3|2940.5|2934.5|2941.5|2935.5|2939.8|2933.8|26
1719974400000|2024-07-03 02:40:00|2940.3|2934.3|2930.5|2924.5|2940.3|2934.3|2930.3|2924.3|71
1719974700000|2024-07-03 02:45:00|2930.3|2924.3|2924.5|2918.5|2930.5|2924.5|2922.5|2916.5|125
1719975000000|2024-07-03 02:50:00|2924.8|2918.8|2926.5|2920.5|2927|2921|2922.8|2916.8|104
1719975300000|2024-07-03 02:55:00|2926.8|2920.8|2934.8|2928.8|2935|2929|2926.5|2920.5|86
1719975600000|2024-07-03 03:00:00|2935|2929|2933|2927|2936.3|2930.3|2931.8|2925.8|68
1719975900000|2024-07-03 03:05:00|2933.3|2927.3|2935.5|2929.5|2936|2930|2933.3|2927.3|59
1719976200000|2024-07-03 03:10:00|2935.3|2929.3|2936|2930|2936.8|2930.8|2933.3|2927.3|58
1719976500000|2024-07-03 03:15:00|2936.3|2930.3|2938|2932|2940|2934|2936.3|2930.3|50
1719976800000|2024-07-03 03:20:00|2937.8|2931.8|2939|2933|2939.5|2933.5|2937|2931|68
1719977100000|2024-07-03 03:25:00|2938.8|2932.8|2939.3|2933.3|2940|2934|2938.5|2932.5|32
1719977400000|2024-07-03 03:30:00|2939.8|2933.8|2942.3|2936.3|2942.5|2936.5|2939.8|2933.8|19
1719977700000|2024-07-03 03:35:00|2942|2936|2942|2936|2942.3|2936.3|2942|2936|7
1719978000000|2024-07-03 03:40:00|2941.8|2935.8|2944.3|2938.3|2944.8|2938.8|2941.8|2935.8|17
1719978300000|2024-07-03 03:45:00|2944|2938|2944|2938|2944.3|2938.3|2943.8|2937.8|11
1719978600000|2024-07-03 03:50:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|9
1719978900000|2024-07-03 03:55:00|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|11
1719979200000|2024-07-03 04:00:00|2944.8|2938.8|2946|2940|2946|2940|2944.8|2938.8|9
1719979800000|2024-07-03 04:10:00|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|10
1719980100000|2024-07-03 04:15:00|2947|2941|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|17
1719980400000|2024-07-03 04:20:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2946.3|2940.3|53
1719980700000|2024-07-03 04:25:00|2947.3|2941.3|2948.3|2942.3|2948.5|2942.5|2947|2941|24
1719981000000|2024-07-03 04:30:00|2948|2942|2949|2943|2949.3|2943.3|2947.3|2941.3|26
1719981300000|2024-07-03 04:35:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2947.3|2941.3|7
1719981600000|2024-07-03 04:40:00|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1719981900000|2024-07-03 04:45:00|2946.5|2940.5|2945|2939|2946.5|2940.5|2945|2939|5
1719982200000|2024-07-03 04:50:00|2945.3|2939.3|2945|2939|2946.3|2940.3|2945|2939|8
1719982500000|2024-07-03 04:55:00|2944.8|2938.8|2944.3|2938.3|2945|2939|2944.3|2938.3|5
1719982800000|2024-07-03 05:00:00|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|14
1719983100000|2024-07-03 05:05:00|2941.8|2935.8|2943.5|2937.5|2944.5|2938.5|2941.8|2935.8|26
1719983400000|2024-07-03 05:10:00|2943.8|2937.8|2943.8|2937.8|2945|2939|2943.5|2937.5|10
1719983700000|2024-07-03 05:15:00|2943.5|2937.5|2941.3|2935.3|2943.5|2937.5|2941|2935|12
1719984000000|2024-07-03 05:20:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1719984300000|2024-07-03 05:25:00|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|15
1719984600000|2024-07-03 05:30:00|2940|2934|2943.3|2937.3|2943.8|2937.8|2940|2934|100
1719984900000|2024-07-03 05:35:00|2943|2937|2941.3|2935.3|2943|2937|2940.8|2934.8|51
1719985200000|2024-07-03 05:40:00|2941|2935|2942.3|2936.3|2943.5|2937.5|2940.8|2934.8|49
1719985500000|2024-07-03 05:45:00|2942|2936|2944|2938|2944.5|2938.5|2940|2934|64
1719985800000|2024-07-03 05:50:00|2944.3|2938.3|2942.5|2936.5|2944.5|2938.5|2942.3|2936.3|37
1719986100000|2024-07-03 05:55:00|2942.8|2936.8|2943|2937|2944.5|2938.5|2941.8|2935.8|22
1719986400000|2024-07-03 06:00:00|2943.3|2937.3|2941.8|2935.8|2944.8|2938.8|2941.8|2935.8|39
1719986700000|2024-07-03 06:05:00|2942|2936|2941.8|2935.8|2944.5|2938.5|2941.5|2935.5|38
1719987000000|2024-07-03 06:10:00|2942|2936|2942.8|2936.8|2943.5|2937.5|2941.5|2935.5|29
1719987300000|2024-07-03 06:15:00|2942.5|2936.5|2943.3|2937.3|2944.3|2938.3|2942|2936|39
1719987600000|2024-07-03 06:20:00|2943|2937|2945.5|2939.5|2945.8|2939.8|2942.5|2936.5|35
1719987900000|2024-07-03 06:25:00|2945.8|2939.8|2945.5|2939.5|2946.3|2940.3|2944.3|2938.3|71
1719988200000|2024-07-03 06:30:00|2945.3|2939.3|2944.3|2938.3|2947.5|2941.5|2944.3|2938.3|66
1719988500000|2024-07-03 06:35:00|2944|2938|2942.3|2936.3|2944|2938|2942|2936|52
1719988800000|2024-07-03 06:40:00|2942.5|2936.5|2946.3|2940.3|2946.3|2940.3|2942.5|2936.5|78
1719989100000|2024-07-03 06:45:00|2946.5|2940.5|2947.8|2941.8|2948.8|2942.8|2943.5|2937.5|99
1719989400000|2024-07-03 06:50:00|2947.5|2941.5|2945.8|2939.8|2948|2942|2945.5|2939.5|95
1719989700000|2024-07-03 06:55:00|2945.5|2939.5|2947|2941|2948.1|2942.1|2945.4|2939.4|104
1719990000000|2024-07-03 07:00:00|2947.3|2941.3|2949|2943|2950|2944|2943.3|2937.3|102
1719990300000|2024-07-03 07:05:00|2948.5|2942.5|2955.1|2949.1|2956|2950|2947.8|2941.8|93
1719990600000|2024-07-03 07:10:00|2955.4|2949.4|2956.1|2950.1|2957.1|2951.1|2953.9|2947.9|64
1719990900000|2024-07-03 07:15:00|2956.4|2950.4|2958.4|2952.4|2961.4|2955.4|2956.4|2950.4|67
1719991200000|2024-07-03 07:20:00|2958.1|2952.1|2960.4|2954.4|2960.6|2954.6|2957.1|2951.1|50
1719991500000|2024-07-03 07:25:00|2960.1|2954.1|2969.6|2963.6|2969.6|2963.6|2960.1|2954.1|98
1719991800000|2024-07-03 07:30:00|2969.9|2963.9|2969.4|2963.4|2971.6|2965.6|2967.3|2961.3|114
1719992100000|2024-07-03 07:35:00|2969.6|2963.6|2970.6|2964.6|2973.4|2967.4|2968.9|2962.9|58
1719992400000|2024-07-03 07:40:00|2970.9|2964.9|2970.6|2964.6|2971.4|2965.4|2969.6|2963.6|43
1719992700000|2024-07-03 07:45:00|2970.9|2964.9|2970.6|2964.6|2971.9|2965.9|2968.6|2962.6|29
1719993000000|2024-07-03 07:50:00|2971.1|2965.1|2969.9|2963.9|2971.1|2965.1|2968.9|2962.9|40
1719993300000|2024-07-03 07:55:00|2970.1|2964.1|2977.1|2971.1|2977.9|2971.9|2970.1|2964.1|51
1719993600000|2024-07-03 08:00:00|2976.9|2970.9|2970.1|2964.1|2977.4|2971.4|2970.1|2964.1|93
1719993900000|2024-07-03 08:05:00|2970.4|2964.4|2972.4|2966.4|2972.4|2966.4|2969.1|2963.1|58
1719994200000|2024-07-03 08:10:00|2972.1|2966.1|2971.4|2965.4|2972.4|2966.4|2966.9|2960.9|53
1719994500000|2024-07-03 08:15:00|2971.1|2965.1|2969.4|2963.4|2972.1|2966.1|2968.6|2962.6|52
1719994800000|2024-07-03 08:20:00|2969.1|2963.1|2969.9|2963.9|2970.9|2964.9|2968.6|2962.6|56
1719995100000|2024-07-03 08:25:00|2970.1|2964.1|2971.9|2965.9|2972.6|2966.6|2968.9|2962.9|44
1719995400000|2024-07-03 08:30:00|2972.1|2966.1|2971.1|2965.1|2972.6|2966.6|2970.9|2964.9|32
1719995700000|2024-07-03 08:35:00|2971.4|2965.4|2970.9|2964.9|2971.6|2965.6|2970.4|2964.4|38
1719996000000|2024-07-03 08:40:00|2971.1|2965.1|2972.9|2966.9|2973.6|2967.6|2970.9|2964.9|24
1719996300000|2024-07-03 08:45:00|2973.1|2967.1|2970.4|2964.4|2973.6|2967.6|2969.6|2963.6|47
1719996600000|2024-07-03 08:50:00|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2968.6|2962.6|31
1719996900000|2024-07-03 08:55:00|2970.6|2964.6|2970.6|2964.6|2972.4|2966.4|2970.1|2964.1|30
1719997200000|2024-07-03 09:00:00|2970.9|2964.9|2968.9|2962.9|2972.9|2966.9|2968.9|2962.9|53
1719997500000|2024-07-03 09:05:00|2969.1|2963.1|2964.1|2958.1|2969.6|2963.6|2962.9|2956.9|57
1719997800000|2024-07-03 09:10:00|2963.9|2957.9|2963.1|2957.1|2966.9|2960.9|2960.4|2954.4|71
1719998100000|2024-07-03 09:15:00|2962.9|2956.9|2964.4|2958.4|2964.9|2958.9|2960.1|2954.1|61
1719998400000|2024-07-03 09:20:00|2964.6|2958.6|2964.1|2958.1|2966.6|2960.6|2964.1|2958.1|42
1719998700000|2024-07-03 09:25:00|2964.4|2958.4|2963.1|2957.1|2966.1|2960.1|2962.9|2956.9|48
1719999000000|2024-07-03 09:30:00|2962.4|2956.4|2959.4|2953.4|2962.9|2956.9|2958.1|2952.1|82
1719999300000|2024-07-03 09:35:00|2958.9|2952.9|2961.6|2955.6|2962.4|2956.4|2958.9|2952.9|24
1719999600000|2024-07-03 09:40:00|2961.4|2955.4|2960.6|2954.6|2961.9|2955.9|2959.9|2953.9|18
1719999900000|2024-07-03 09:45:00|2960.4|2954.4|2959.1|2953.1|2960.6|2954.6|2958.4|2952.4|18
1720000200000|2024-07-03 09:50:00|2958.9|2952.9|2960.6|2954.6|2960.9|2954.9|2958.6|2952.6|18
1720000500000|2024-07-03 09:55:00|2960.9|2954.9|2958.4|2952.4|2961.9|2955.9|2957.9|2951.9|28
1720000800000|2024-07-03 10:00:00|2958.1|2952.1|2957.6|2951.6|2958.1|2952.1|2957.1|2951.1|15
1720001100000|2024-07-03 10:05:00|2957.9|2951.9|2958.9|2952.9|2959.4|2953.4|2957.6|2951.6|21
1720001400000|2024-07-03 10:10:00|2959.1|2953.1|2959.4|2953.4|2960.1|2954.1|2958.9|2952.9|36
1720001700000|2024-07-03 10:15:00|2959.6|2953.6|2965.6|2959.6|2966.9|2960.9|2959.6|2953.6|69
1720002000000|2024-07-03 10:20:00|2965.4|2959.4|2968.6|2962.6|2968.6|2962.6|2965.4|2959.4|59
1720002300000|2024-07-03 10:25:00|2968.9|2962.9|2972.6|2966.6|2973.4|2967.4|2968.9|2962.9|60
1720002600000|2024-07-03 10:30:00|2972.9|2966.9|2973.4|2967.4|2974.4|2968.4|2971.6|2965.6|35
1720002900000|2024-07-03 10:35:00|2973.6|2967.6|2975.1|2969.1|2975.1|2969.1|2972.9|2966.9|29
1720003200000|2024-07-03 10:40:00|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2973.1|2967.1|29
1720003500000|2024-07-03 10:45:00|2974.6|2968.6|2975.9|2969.9|2975.9|2969.9|2974.4|2968.4|18
1720003800000|2024-07-03 10:50:00|2976.1|2970.1|2975.1|2969.1|2977.4|2971.4|2975.1|2969.1|31
1720004100000|2024-07-03 10:55:00|2974.9|2968.9|2974.1|2968.1|2975.9|2969.9|2972.9|2966.9|39
1720004400000|2024-07-03 11:00:00|2974.4|2968.4|2974.9|2968.9|2975.4|2969.4|2972.6|2966.6|26
1720004700000|2024-07-03 11:05:00|2974.6|2968.6|2975.4|2969.4|2975.6|2969.6|2972.9|2966.9|26
1720005000000|2024-07-03 11:10:00|2975.6|2969.6|2976.4|2970.4|2976.9|2970.9|2974.9|2968.9|45
1720005300000|2024-07-03 11:15:00|2976.6|2970.6|2976.6|2970.6|2976.9|2970.9|2975.9|2969.9|17
1720005600000|2024-07-03 11:20:00|2976.4|2970.4|2973.9|2967.9|2976.6|2970.6|2973.9|2967.9|18
1720005900000|2024-07-03 11:25:00|2973.6|2967.6|2972.4|2966.4|2974.6|2968.6|2971.4|2965.4|42
1720006200000|2024-07-03 11:30:00|2972.1|2966.1|2974.9|2968.9|2974.9|2968.9|2971.6|2965.6|36
1720006500000|2024-07-03 11:35:00|2975.1|2969.1|2973.4|2967.4|2975.1|2969.1|2970.6|2964.6|23
1720006800000|2024-07-03 11:40:00|2973.6|2967.6|2973.4|2967.4|2974.6|2968.6|2972.4|2966.4|33
1720007100000|2024-07-03 11:45:00|2973.1|2967.1|2975.1|2969.1|2976.1|2970.1|2973.1|2967.1|47
1720007400000|2024-07-03 11:50:00|2975.4|2969.4|2977.4|2971.4|2978.4|2972.4|2974.4|2968.4|81
1720007700000|2024-07-03 11:55:00|2977.1|2971.1|2977.6|2971.6|2978.4|2972.4|2976.9|2970.9|59
1720008000000|2024-07-03 12:00:00|2977.9|2971.9|2978.4|2972.4|2979.4|2973.4|2977.4|2971.4|52
1720008300000|2024-07-03 12:05:00|2978.1|2972.1|2979.9|2973.9|2979.9|2973.9|2977.9|2971.9|42
1720008600000|2024-07-03 12:10:00|2980.1|2974.1|2979.1|2973.1|2980.4|2974.4|2978.9|2972.9|48
1720008900000|2024-07-03 12:15:00|2979.4|2973.4|2980.4|2974.4|2981.6|2975.6|2979.4|2973.4|69
1720009200000|2024-07-03 12:20:00|2980.1|2974.1|2979.9|2973.9|2980.9|2974.9|2979.4|2973.4|51
1720009500000|2024-07-03 12:25:00|2979.4|2973.4|2986.8|2980.8|2987|2981|2979.4|2973.4|34
1720009800000|2024-07-03 12:30:00|2987|2981|2986.4|2980.4|2987.9|2981.9|2983.5|2977.5|118
1720010100000|2024-07-03 12:35:00|2986.1|2980.1|2987.4|2981.4|2987.9|2981.9|2985.4|2979.4|72
1720010400000|2024-07-03 12:40:00|2987.1|2981.1|2988.1|2982.1|2990.9|2984.9|2986.9|2980.9|61
1720010700000|2024-07-03 12:45:00|2987.9|2981.9|2986.1|2980.1|2989.4|2983.4|2985.6|2979.6|84
1720011000000|2024-07-03 12:50:00|2985.9|2979.9|2986.9|2980.9|2987.6|2981.6|2984.9|2978.9|71
1720011300000|2024-07-03 12:55:00|2986.4|2980.4|2989.9|2983.9|2990.6|2984.6|2985.6|2979.6|120
1720011600000|2024-07-03 13:00:00|2990.1|2984.1|2975.5|2969.5|2990.6|2984.6|2975.5|2969.5|343
1720011900000|2024-07-03 13:05:00|2975.8|2969.8|2972.6|2966.6|2977.3|2971.3|2968.9|2962.9|181
1720012200000|2024-07-03 13:10:00|2972.4|2966.4|2979.1|2973.1|2979.4|2973.4|2971.6|2965.6|156
1720012500000|2024-07-03 13:15:00|2979.4|2973.4|2969.9|2963.9|2981.1|2975.1|2969.6|2963.6|152
1720012800000|2024-07-03 13:20:00|2969.6|2963.6|2975.6|2969.6|2975.6|2969.6|2969.1|2963.1|179
1720013100000|2024-07-03 13:25:00|2975.9|2969.9|2973.6|2967.6|2976.6|2970.6|2970.6|2964.6|114
1720013400000|2024-07-03 13:30:00|2973.9|2967.9|2980.1|2974.1|2981.1|2975.1|2973.9|2967.9|130
1720013700000|2024-07-03 13:35:00|2980.4|2974.4|2982.1|2976.1|2983.4|2977.4|2980.1|2974.1|157
1720014000000|2024-07-03 13:40:00|2982.4|2976.4|2982.1|2976.1|2985.4|2979.4|2980.1|2974.1|120
1720014300000|2024-07-03 13:45:00|2981.9|2975.9|2984.1|2978.1|2985.6|2979.6|2980.9|2974.9|147
1720014600000|2024-07-03 13:50:00|2984.4|2978.4|2980.9|2974.9|2986.9|2980.9|2980.4|2974.4|128
1720014900000|2024-07-03 13:55:00|2981.1|2975.1|2981.6|2975.6|2982.1|2976.1|2978.6|2972.6|87
1720015200000|2024-07-03 14:00:00|2981.9|2975.9|2983.6|2977.6|2983.9|2977.9|2981.1|2975.1|102
1720015500000|2024-07-03 14:05:00|2983.9|2977.9|2986.9|2980.9|2987.6|2981.6|2983.1|2977.1|126
1720015800000|2024-07-03 14:10:00|2987.1|2981.1|2984.6|2978.6|2988.6|2982.6|2983.9|2977.9|139
1720016100000|2024-07-03 14:15:00|2984.9|2978.9|2987.1|2981.1|2989.1|2983.1|2983.9|2977.9|124
1720016400000|2024-07-03 14:20:00|2987.4|2981.4|2988.1|2982.1|2990.1|2984.1|2984.1|2978.1|132
1720016700000|2024-07-03 14:25:00|2988.4|2982.4|2987.4|2981.4|2991.1|2985.1|2985.1|2979.1|147
1720017000000|2024-07-03 14:30:00|2987.6|2981.6|2991.1|2985.1|2991.1|2985.1|2986.9|2980.9|108
1720017300000|2024-07-03 14:35:00|2991.4|2985.4|2993.6|2987.6|2994.4|2988.4|2990.9|2984.9|104
1720017600000|2024-07-03 14:40:00|2993.9|2987.9|2994.1|2988.1|2998.1|2992.1|2990.9|2984.9|139
1720017900000|2024-07-03 14:45:00|2993.9|2987.9|2996.4|2990.4|2996.4|2990.4|2992.4|2986.4|110
1720018200000|2024-07-03 14:50:00|2996.1|2990.1|2999.9|2993.9|3003.1|2997.1|2996.1|2990.1|135
1720018500000|2024-07-03 14:55:00|3000.1|2994.1|3000.4|2994.4|3006.6|3000.6|2997.9|2991.9|162
1720018800000|2024-07-03 15:00:00|3000.1|2994.1|2993.4|2987.4|3000.4|2994.4|2992.9|2986.9|172
1720019100000|2024-07-03 15:05:00|2993.1|2987.1|2991.9|2985.9|2994.9|2988.9|2988.9|2982.9|139
1720019400000|2024-07-03 15:10:00|2992.1|2986.1|2990.9|2984.9|2992.1|2986.1|2986.1|2980.1|105
1720019700000|2024-07-03 15:15:00|2991.1|2985.1|2989.4|2983.4|2991.4|2985.4|2988.1|2982.1|115
1720020000000|2024-07-03 15:20:00|2989.6|2983.6|2994.1|2988.1|2995.4|2989.4|2988.6|2982.6|86
1720020300000|2024-07-03 15:25:00|2993.9|2987.9|2994.9|2988.9|2998.9|2992.9|2992.1|2986.1|117
1720020600000|2024-07-03 15:30:00|2995.1|2989.1|2995.4|2989.4|2997.1|2991.1|2990.9|2984.9|101
1720020900000|2024-07-03 15:35:00|2995.1|2989.1|2995.1|2989.1|2997.6|2991.6|2990.1|2984.1|148
1720021200000|2024-07-03 15:40:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2990.6|2984.6|52
1720021500000|2024-07-03 15:45:00|2995.4|2989.4|2994.6|2988.6|2996.4|2990.4|2994.1|2988.1|43
1720021800000|2024-07-03 15:50:00|2994.9|2988.9|2997.6|2991.6|2997.9|2991.9|2994.9|2988.9|32
1720022100000|2024-07-03 15:55:00|2997.9|2991.9|2996.9|2990.9|2999.4|2993.4|2996.9|2990.9|27
1720022400000|2024-07-03 16:00:00|2996.6|2990.6|2996.6|2990.6|2997.1|2991.1|2996.4|2990.4|10
1720022700000|2024-07-03 16:05:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2995.6|2989.6|5
1720023000000|2024-07-03 16:10:00|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2996.6|2990.6|10
1720023300000|2024-07-03 16:15:00|2997.1|2991.1|2996.9|2990.9|2997.6|2991.6|2996.9|2990.9|12
1720023600000|2024-07-03 16:20:00|2997.4|2991.4|2994.4|2988.4|2997.6|2991.6|2993.9|2987.9|21
1720023900000|2024-07-03 16:25:00|2994.1|2988.1|2991.4|2985.4|2994.1|2988.1|2991.4|2985.4|31
1720024200000|2024-07-03 16:30:00|2990.6|2984.6|2989.4|2983.4|2990.6|2984.6|2989.4|2983.4|13
1720024500000|2024-07-03 16:35:00|2989.9|2983.9|2989.6|2983.6|2990.1|2984.1|2985.1|2979.1|39
1720024800000|2024-07-03 16:40:00|2989.4|2983.4|2986.9|2980.9|2989.4|2983.4|2986.6|2980.6|16
1720025100000|2024-07-03 16:45:00|2986.6|2980.6|2988.6|2982.6|2989.4|2983.4|2986.6|2980.6|56
1720025400000|2024-07-03 16:50:00|2989.1|2983.1|2988.6|2982.6|2989.9|2983.9|2988.6|2982.6|17
1720025700000|2024-07-03 16:55:00|2988.8|2982.8|2987.5|2981.5|2989|2983|2985.8|2979.8|28
1720026000000|2024-07-03 17:00:00|2987.1|2981.1|2986|2980|2987.3|2981.3|2986|2980|6
1720026300000|2024-07-03 17:05:00|2985.8|2979.8|2985.4|2979.4|2986|2980|2985.4|2979.4|11
1720026600000|2024-07-03 17:10:00|2985.5|2979.5|2986.1|2980.1|2986.4|2980.4|2985.5|2979.5|10
1720026900000|2024-07-03 17:15:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1720027500000|2024-07-03 17:25:00|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|3
1720027800000|2024-07-03 17:30:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|6
1720028100000|2024-07-03 17:35:00|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|7
1720028400000|2024-07-03 17:40:00|2984.3|2978.3|2984|2978|2984.4|2978.4|2983.4|2977.4|14
1720028700000|2024-07-03 17:45:00|2984.3|2978.3|2984|2978|2984.9|2978.9|2984|2978|12
1720029000000|2024-07-03 17:50:00|2984.3|2978.3|2984.3|2978.3|2984.9|2978.9|2983.8|2977.8|15
1720029300000|2024-07-03 17:55:00|2990.5|2971.8|2991.8|2973|2992|2973.3|2990.3|2971.5|6
1720051200000|2024-07-04 00:00:00|2989|2983|2991.4|2985.4|2994.9|2988.9|2988.8|2982.8|22
1720051500000|2024-07-04 00:05:00|2991.1|2985.1|2991.8|2985.8|2993|2987|2991.1|2985.1|20
1720051800000|2024-07-04 00:10:00|2991.5|2985.5|2986.5|2980.5|2991.5|2985.5|2986.5|2980.5|24
1720052100000|2024-07-04 00:15:00|2986.8|2980.8|2983|2977|2987.8|2981.8|2982.8|2976.8|38
1720052400000|2024-07-04 00:20:00|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2982.5|2976.5|6
1720052700000|2024-07-04 00:25:00|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983|2977|8
1720053000000|2024-07-04 00:30:00|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1720053300000|2024-07-04 00:35:00|2983.8|2977.8|2986.3|2980.3|2986.3|2980.3|2983.8|2977.8|8
1720053600000|2024-07-04 00:40:00|2986|2980|2987.3|2981.3|2987.3|2981.3|2986|2980|6
1720053900000|2024-07-04 00:45:00|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|5
1720054200000|2024-07-04 00:50:00|2987.8|2981.8|2989.8|2983.8|2989.8|2983.8|2987.8|2981.8|22
1720054500000|2024-07-04 00:55:00|2988.5|2982.5|2988|2982|2988.8|2982.8|2987.8|2981.8|11
1720054800000|2024-07-04 01:00:00|2987.8|2981.8|2986.8|2980.8|2988.5|2982.5|2983.8|2977.8|232
1720055100000|2024-07-04 01:05:00|2987|2981|2989.5|2983.5|2992.5|2986.5|2986.8|2980.8|100
1720055400000|2024-07-04 01:10:00|2989.8|2983.8|2988.8|2982.8|2991.3|2985.3|2988.5|2982.5|32
1720055700000|2024-07-04 01:15:00|2989|2983|2986.8|2980.8|2991.5|2985.5|2985.3|2979.3|71
1720056000000|2024-07-04 01:20:00|2986.5|2980.5|2988.8|2982.8|2988.8|2982.8|2986|2980|68
1720056300000|2024-07-04 01:25:00|2989|2983|2991.5|2985.5|2993.3|2987.3|2989|2983|64
1720056600000|2024-07-04 01:30:00|2991.3|2985.3|2988.5|2982.5|2991.8|2985.8|2985|2979|105
1720056900000|2024-07-04 01:35:00|2988.8|2982.8|2986|2980|2989|2983|2985.5|2979.5|74
1720057200000|2024-07-04 01:40:00|2985.8|2979.8|2992.3|2986.3|2992.3|2986.3|2985.5|2979.5|92
1720057500000|2024-07-04 01:45:00|2992.5|2986.5|2993.8|2987.8|2994.5|2988.5|2992.3|2986.3|84
1720057800000|2024-07-04 01:50:00|2993.5|2987.5|2996.3|2990.3|2996.3|2990.3|2990.8|2984.8|88
1720058100000|2024-07-04 01:55:00|2996|2990|2995.8|2989.8|2996.8|2990.8|2994.3|2988.3|101
1720058400000|2024-07-04 02:00:00|2996|2990|2991.5|2985.5|2996.3|2990.3|2991.5|2985.5|83
1720058700000|2024-07-04 02:05:00|2991.8|2985.8|2989.3|2983.3|2992.8|2986.8|2989|2983|91
1720059000000|2024-07-04 02:10:00|2989.5|2983.5|2986.3|2980.3|2991.8|2985.8|2986|2980|90
1720059300000|2024-07-04 02:15:00|2986.5|2980.5|2988.3|2982.3|2988.3|2982.3|2985.3|2979.3|28
1720059600000|2024-07-04 02:20:00|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.3|2980.3|22
1720059900000|2024-07-04 02:25:00|2986.8|2980.8|2987|2981|2987|2981|2986.3|2980.3|19
1720060200000|2024-07-04 02:30:00|2986.8|2980.8|2991.5|2985.5|2992.8|2986.8|2986.3|2980.3|114
1720060500000|2024-07-04 02:35:00|2991.8|2985.8|2987.8|2981.8|2992.8|2986.8|2987.3|2981.3|90
1720060800000|2024-07-04 02:40:00|2988|2982|2982.5|2976.5|2988|2982|2982.3|2976.3|94
1720061100000|2024-07-04 02:45:00|2982.8|2976.8|2988.5|2982.5|2988.5|2982.5|2980.8|2974.8|118
1720061400000|2024-07-04 02:50:00|2988.3|2982.3|2988|2982|2989.8|2983.8|2987.3|2981.3|82
1720061700000|2024-07-04 02:55:00|2987.8|2981.8|2988.8|2982.8|2989.3|2983.3|2986|2980|56
1720062000000|2024-07-04 03:00:00|2989|2983|2990|2984|2991.3|2985.3|2989|2983|117
1720062300000|2024-07-04 03:05:00|2989.8|2983.8|2988.8|2982.8|2991.3|2985.3|2988.3|2982.3|74
1720062600000|2024-07-04 03:10:00|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2986|2980|105
1720062900000|2024-07-04 03:15:00|2989.8|2983.8|2989|2983|2990.8|2984.8|2988.3|2982.3|77
1720063200000|2024-07-04 03:20:00|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2985.5|2979.5|112
1720063500000|2024-07-04 03:25:00|2988.8|2982.8|2988.8|2982.8|2990.3|2984.3|2986.3|2980.3|68
1720063800000|2024-07-04 03:30:00|2989|2983|2990.8|2984.8|2990.8|2984.8|2989|2983|25
1720064100000|2024-07-04 03:35:00|2991|2985|2991.8|2985.8|2992|2986|2991|2985|6
1720064400000|2024-07-04 03:40:00|2991.5|2985.5|2992|2986|2992.3|2986.3|2991|2985|19
1720064700000|2024-07-04 03:45:00|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.5|2985.5|10
1720065000000|2024-07-04 03:50:00|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2990.8|2984.8|15
1720065300000|2024-07-04 03:55:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|12
1720065600000|2024-07-04 04:00:00|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|9
1720065900000|2024-07-04 04:05:00|2995|2989|2995.5|2989.5|2995.8|2989.8|2995|2989|5
1720066200000|2024-07-04 04:10:00|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|23
1720066500000|2024-07-04 04:15:00|2996|2990|2995.8|2989.8|2996.5|2990.5|2994.8|2988.8|19
1720066800000|2024-07-04 04:20:00|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2992.8|2986.8|16
1720067100000|2024-07-04 04:25:00|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2992.8|2986.8|14
1720067400000|2024-07-04 04:30:00|2993.5|2987.5|2994.5|2988.5|2995|2989|2992.8|2986.8|14
1720067700000|2024-07-04 04:35:00|2994.8|2988.8|2995.5|2989.5|2995.8|2989.8|2994.8|2988.8|17
1720068000000|2024-07-04 04:40:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2994.8|2988.8|12
1720068300000|2024-07-04 04:45:00|2995.3|2989.3|2996|2990|2996.3|2990.3|2995|2989|25
1720068600000|2024-07-04 04:50:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|10
1720068900000|2024-07-04 04:55:00|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996|2990|13
1720069200000|2024-07-04 05:00:00|2996.5|2990.5|2995.8|2989.8|2996.8|2990.8|2993.8|2987.8|28
1720069500000|2024-07-04 05:05:00|2995.5|2989.5|2994|2988|2995.5|2989.5|2994|2988|28
1720069800000|2024-07-04 05:10:00|2993.8|2987.8|2995.5|2989.5|2995.5|2989.5|2993.5|2987.5|20
1720070100000|2024-07-04 05:15:00|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.5|2989.5|11
1720070400000|2024-07-04 05:20:00|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2993.5|2987.5|14
1720070700000|2024-07-04 05:25:00|2994|2988|2989.5|2983.5|2994|2988|2989|2983|30
1720071000000|2024-07-04 05:30:00|2989.3|2983.3|2986.3|2980.3|2989.3|2983.3|2983.8|2977.8|184
1720071300000|2024-07-04 05:35:00|2986|2980|2988|2982|2989|2983|2984.8|2978.8|118
1720071600000|2024-07-04 05:40:00|2987.8|2981.8|2983.5|2977.5|2987.8|2981.8|2981.8|2975.8|83
1720071900000|2024-07-04 05:45:00|2983.3|2977.3|2984.3|2978.3|2985.5|2979.5|2981.3|2975.3|89
1720072200000|2024-07-04 05:50:00|2984.5|2978.5|2987.3|2981.3|2987.8|2981.8|2983.8|2977.8|90
1720072500000|2024-07-04 05:55:00|2987.5|2981.5|2986.3|2980.3|2988|2982|2985.3|2979.3|94
1720072800000|2024-07-04 06:00:00|2986|2980|2982.3|2976.3|2986.8|2980.8|2981|2975|99
1720073100000|2024-07-04 06:05:00|2982.5|2976.5|2983|2977|2985.3|2979.3|2979.8|2973.8|129
1720073400000|2024-07-04 06:10:00|2982.8|2976.8|2980.5|2974.5|2982.8|2976.8|2979.3|2973.3|110
1720073700000|2024-07-04 06:15:00|2980.3|2974.3|2979.3|2973.3|2982|2976|2978.3|2972.3|128
1720074000000|2024-07-04 06:20:00|2979|2973|2983.3|2977.3|2983.3|2977.3|2978.5|2972.5|120
1720074300000|2024-07-04 06:25:00|2983|2977|2980|2974|2983|2977|2977.8|2971.8|62
1720074600000|2024-07-04 06:30:00|2980.3|2974.3|2983.3|2977.3|2983.8|2977.8|2979|2973|63
1720074900000|2024-07-04 06:35:00|2983.8|2977.8|2988.3|2982.3|2988.3|2982.3|2982.8|2976.8|113
1720075200000|2024-07-04 06:40:00|2988.8|2982.8|2987|2981|2988.8|2982.8|2986|2980|73
1720075500000|2024-07-04 06:45:00|2986.8|2980.8|2983.3|2977.3|2987.8|2981.8|2982.5|2976.5|94
1720075800000|2024-07-04 06:50:00|2983.5|2977.5|2986.8|2980.8|2988.5|2982.5|2983.3|2977.3|68
1720076100000|2024-07-04 06:55:00|2987|2981|2984.3|2978.3|2987|2981|2981.4|2975.4|93
1720076400000|2024-07-04 07:00:00|2984|2978|2982.9|2976.9|2987.9|2981.9|2982.1|2976.1|70
1720076700000|2024-07-04 07:05:00|2983.1|2977.1|2985.9|2979.9|2987.4|2981.4|2983.1|2977.1|70
1720077000000|2024-07-04 07:10:00|2986.1|2980.1|2979.9|2973.9|2988.4|2982.4|2978.9|2972.9|103
1720077300000|2024-07-04 07:15:00|2980.1|2974.1|2980.1|2974.1|2982.9|2976.9|2978.9|2972.9|38
1720077600000|2024-07-04 07:20:00|2980.4|2974.4|2984.4|2978.4|2984.6|2978.6|2980.1|2974.1|38
1720077900000|2024-07-04 07:25:00|2984.6|2978.6|2984.1|2978.1|2985.9|2979.9|2983.9|2977.9|35
1720078200000|2024-07-04 07:30:00|2983.9|2977.9|2987.6|2981.6|2987.6|2981.6|2982.4|2976.4|44
1720078500000|2024-07-04 07:35:00|2987.9|2981.9|2989.4|2983.4|2989.4|2983.4|2986.6|2980.6|26
1720078800000|2024-07-04 07:40:00|2989.6|2983.6|2989.9|2983.9|2990.4|2984.4|2989.1|2983.1|20
1720079100000|2024-07-04 07:45:00|2989.6|2983.6|2988.9|2982.9|2989.6|2983.6|2987.6|2981.6|34
1720079400000|2024-07-04 07:50:00|2989.1|2983.1|2990.1|2984.1|2990.1|2984.1|2988.4|2982.4|31
1720079700000|2024-07-04 07:55:00|2989.6|2983.6|2991.9|2985.9|2991.9|2985.9|2988.1|2982.1|27
1720080000000|2024-07-04 08:00:00|2992.1|2986.1|2997.4|2991.4|2998.1|2992.1|2990.1|2984.1|75
1720080300000|2024-07-04 08:05:00|2997.1|2991.1|3003.6|2997.6|3003.6|2997.6|2996.4|2990.4|98
1720080600000|2024-07-04 08:10:00|3004.1|2998.1|3010.4|3004.4|3010.4|3004.4|3002.4|2996.4|89
1720080900000|2024-07-04 08:15:00|3010.1|3004.1|3010.9|3004.9|3012.4|3006.4|3007.5|3001.5|100
1720081200000|2024-07-04 08:20:00|3010.6|3004.6|3010.1|3004.1|3011.4|3005.4|3008.9|3002.9|63
1720081500000|2024-07-04 08:25:00|3009.9|3003.9|3008.9|3002.9|3009.9|3003.9|3006.6|3000.6|48
1720081800000|2024-07-04 08:30:00|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3007.1|3001.1|40
1720082100000|2024-07-04 08:35:00|3009.1|3003.1|3005.6|2999.6|3009.4|3003.4|3005.6|2999.6|41
1720082400000|2024-07-04 08:40:00|3005.4|2999.4|3010.1|3004.1|3010.4|3004.4|3005.4|2999.4|50
1720082700000|2024-07-04 08:45:00|3009.9|3003.9|3009.4|3003.4|3010.4|3004.4|3007.9|3001.9|43
1720083000000|2024-07-04 08:50:00|3009.6|3003.6|3010.6|3004.6|3010.9|3004.9|3009.1|3003.1|32
1720083300000|2024-07-04 08:55:00|3010.4|3004.4|3011.9|3005.9|3012.1|3006.1|3009.6|3003.6|45
1720083600000|2024-07-04 09:00:00|3011.6|3005.6|3016.6|3010.6|3016.9|3010.9|3011.6|3005.6|45
1720083900000|2024-07-04 09:05:00|3016.4|3010.4|3016.1|3010.1|3018.1|3012.1|3015.4|3009.4|41
1720084200000|2024-07-04 09:10:00|3016.4|3010.4|3019.4|3013.4|3020.6|3014.6|3015.4|3009.4|44
1720084500000|2024-07-04 09:15:00|3019.6|3013.6|3018.6|3012.6|3021.1|3015.1|3018.6|3012.6|65
1720084800000|2024-07-04 09:20:00|3019.1|3013.1|3020.1|3014.1|3020.4|3014.4|3018.9|3012.9|23
1720085100000|2024-07-04 09:25:00|3019.6|3013.6|3016.9|3010.9|3020.6|3014.6|3016.1|3010.1|30
1720085400000|2024-07-04 09:30:00|3016.6|3010.6|3017.6|3011.6|3018.6|3012.6|3016.6|3010.6|14
1720085700000|2024-07-04 09:35:00|3017.4|3011.4|3014.4|3008.4|3017.4|3011.4|3013.6|3007.6|37
1720086000000|2024-07-04 09:40:00|3014.1|3008.1|3013.4|3007.4|3014.4|3008.4|3013.4|3007.4|16
1720086300000|2024-07-04 09:45:00|3013.6|3007.6|3014.4|3008.4|3014.4|3008.4|3012.1|3006.1|27
1720086600000|2024-07-04 09:50:00|3013.9|3007.9|3012.6|3006.6|3013.9|3007.9|3010.9|3004.9|26
1720086900000|2024-07-04 09:55:00|3012.4|3006.4|3010.9|3004.9|3012.9|3006.9|3010.4|3004.4|27
1720087200000|2024-07-04 10:00:00|3010.6|3004.6|3011.9|3005.9|3013.6|3007.6|3010.1|3004.1|32
1720087500000|2024-07-04 10:05:00|3011.6|3005.6|3011.1|3005.1|3012.9|3006.9|3010.9|3004.9|23
1720087800000|2024-07-04 10:10:00|3010.9|3004.9|3010.9|3004.9|3011.4|3005.4|3010.1|3004.1|16
1720088100000|2024-07-04 10:15:00|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.1|3004.1|16
1720088400000|2024-07-04 10:20:00|3010.6|3004.6|3012.6|3006.6|3012.6|3006.6|3010.4|3004.4|25
1720088700000|2024-07-04 10:25:00|3012.9|3006.9|3013.4|3007.4|3015.6|3009.6|3012.9|3006.9|32
1720089000000|2024-07-04 10:30:00|3013.1|3007.1|3012.4|3006.4|3014.6|3008.6|3011.9|3005.9|28
1720089300000|2024-07-04 10:35:00|3012.1|3006.1|3010.9|3004.9|3012.9|3006.9|3010.1|3004.1|17
1720089600000|2024-07-04 10:40:00|3010.6|3004.6|3011.1|3005.1|3012.1|3006.1|3010.1|3004.1|22
1720089900000|2024-07-04 10:45:00|3011.4|3005.4|3010.6|3004.6|3011.4|3005.4|3010.4|3004.4|12
1720090200000|2024-07-04 10:50:00|3010.4|3004.4|3009.6|3003.6|3010.6|3004.6|3008.4|3002.4|24
1720090500000|2024-07-04 10:55:00|3009.9|3003.9|3008.6|3002.6|3009.9|3003.9|3008.4|3002.4|22
1720090800000|2024-07-04 11:00:00|3008.4|3002.4|3008.6|3002.6|3008.9|3002.9|3007.4|3001.4|27
1720091100000|2024-07-04 11:05:00|3008.9|3002.9|3009.4|3003.4|3010.1|3004.1|3006.1|3000.1|55
1720091400000|2024-07-04 11:10:00|3009.6|3003.6|3009.6|3003.6|3009.9|3003.9|3007.9|3001.9|25
1720091700000|2024-07-04 11:15:00|3009.4|3003.4|3009.6|3003.6|3010.1|3004.1|3007.4|3001.4|35
1720092000000|2024-07-04 11:20:00|3009.4|3003.4|3008.6|3002.6|3009.6|3003.6|3008.1|3002.1|31
1720092300000|2024-07-04 11:25:00|3008.9|3002.9|3008.9|3002.9|3009.4|3003.4|3008.6|3002.6|23
1720092600000|2024-07-04 11:30:00|3009.1|3003.1|3008.1|3002.1|3009.9|3003.9|3008.1|3002.1|32
1720092900000|2024-07-04 11:35:00|3007.9|3001.9|3009.4|3003.4|3010.1|3004.1|3007.9|3001.9|23
1720093200000|2024-07-04 11:40:00|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.4|3002.4|17
1720093500000|2024-07-04 11:45:00|3009.1|3003.1|3009.9|3003.9|3011.6|3005.6|3009.1|3003.1|20
1720093800000|2024-07-04 11:50:00|3010.1|3004.1|3009.9|3003.9|3010.9|3004.9|3008.9|3002.9|35
1720094100000|2024-07-04 11:55:00|3009.6|3003.6|3013.1|3007.1|3013.4|3007.4|3009.6|3003.6|50
1720094400000|2024-07-04 12:00:00|3012.9|3006.9|3012.4|3006.4|3014.1|3008.1|3011.1|3005.1|48
1720094700000|2024-07-04 12:05:00|3012.6|3006.6|3013.4|3007.4|3013.6|3007.6|3011.6|3005.6|34
1720095000000|2024-07-04 12:10:00|3013.6|3007.6|3013.4|3007.4|3015.4|3009.4|3011.4|3005.4|50
1720095300000|2024-07-04 12:15:00|3013.6|3007.6|3012.9|3006.9|3014.6|3008.6|3011.6|3005.6|66
1720095600000|2024-07-04 12:20:00|3012.6|3006.6|3011.6|3005.6|3013.4|3007.4|3011.4|3005.4|58
1720095900000|2024-07-04 12:25:00|3011.4|3005.4|3011.9|3005.9|3012.1|3006.1|3010.9|3004.9|21
1720096200000|2024-07-04 12:30:00|3011.6|3005.6|3011.9|3005.9|3012.1|3006.1|3009.9|3003.9|36
1720096500000|2024-07-04 12:35:00|3011.6|3005.6|3009.4|3003.4|3011.6|3005.6|3009.1|3003.1|40
1720096800000|2024-07-04 12:40:00|3009.1|3003.1|3010.6|3004.6|3011.6|3005.6|3008.6|3002.6|46
1720097100000|2024-07-04 12:45:00|3010.9|3004.9|3011.6|3005.6|3012.4|3006.4|3010.9|3004.9|28
1720097400000|2024-07-04 12:50:00|3011.9|3005.9|3011.5|3005.5|3012.4|3006.4|3011.3|3005.3|22
1720097700000|2024-07-04 12:55:00|3011.3|3005.3|3010.3|3004.3|3012.5|3006.5|3009.5|3003.5|50
1720098000000|2024-07-04 13:00:00|3010|3004|2993.8|2987.8|3011|3005|2993.3|2987.3|205
1720098300000|2024-07-04 13:05:00|2994|2988|2990.8|2984.8|2995.8|2989.8|2990.8|2984.8|98
1720098600000|2024-07-04 13:10:00|2991|2985|2996.5|2990.5|2996.5|2990.5|2990.8|2984.8|63
1720098900000|2024-07-04 13:15:00|2996.8|2990.8|2996.1|2990.1|2997.3|2991.3|2994.3|2988.3|75
1720099200000|2024-07-04 13:20:00|2996.4|2990.4|2998.5|2992.5|2998.8|2992.8|2993|2987|88
1720099500000|2024-07-04 13:25:00|2998.8|2992.8|2999.5|2993.5|3002|2996|2997.1|2991.1|96
1720099800000|2024-07-04 13:30:00|2999.6|2993.6|3005.8|2999.8|3006|3000|2999.6|2993.6|97
1720100100000|2024-07-04 13:35:00|3005.5|2999.5|3002.3|2996.3|3006.3|3000.3|3001|2995|112
1720100400000|2024-07-04 13:40:00|3002|2996|3001|2995|3002.3|2996.3|2999.8|2993.8|67
1720100700000|2024-07-04 13:45:00|3001.3|2995.3|2999.8|2993.8|3002.3|2996.3|2997.5|2991.5|61
1720101000000|2024-07-04 13:50:00|3000.1|2994.1|3001.3|2995.3|3003.3|2997.3|3000|2994|59
1720101300000|2024-07-04 13:55:00|3001.5|2995.5|3002.3|2996.3|3002.8|2996.8|2999.8|2993.8|80
1720101600000|2024-07-04 14:00:00|3002.5|2996.5|2998.3|2992.3|3002.5|2996.5|2997.8|2991.8|94
1720101900000|2024-07-04 14:05:00|2998|2992|2996.5|2990.5|2998|2992|2995.8|2989.8|52
1720102200000|2024-07-04 14:10:00|2996.8|2990.8|2997.5|2991.5|2998.8|2992.8|2995.3|2989.3|75
1720102500000|2024-07-04 14:15:00|2997.3|2991.3|2995.3|2989.3|2997.3|2991.3|2994.3|2988.3|43
1720102800000|2024-07-04 14:20:00|2995.5|2989.5|2997|2991|2997.8|2991.8|2995.5|2989.5|44
1720103100000|2024-07-04 14:25:00|2996.8|2990.8|2995.5|2989.5|2998.5|2992.5|2994.8|2988.8|73
1720103400000|2024-07-04 14:30:00|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2994|2988|60
1720103700000|2024-07-04 14:35:00|2996.4|2990.4|2996|2990|2996.4|2990.4|2993.9|2987.9|63
1720104000000|2024-07-04 14:40:00|2995.8|2989.8|2996.3|2990.3|2999.5|2993.5|2995.5|2989.5|78
1720104300000|2024-07-04 14:45:00|2996.5|2990.5|2994.4|2988.4|2997|2991|2994|2988|66
1720104600000|2024-07-04 14:50:00|2994.8|2988.8|2989.8|2983.8|2994.8|2988.8|2989|2983|100
1720104900000|2024-07-04 14:55:00|2989.5|2983.5|2985.8|2979.8|2991.3|2985.3|2984.5|2978.5|115
1720105200000|2024-07-04 15:00:00|2985.5|2979.5|2984|2978|2988.5|2982.5|2983|2977|111
1720105500000|2024-07-04 15:05:00|2983.8|2977.8|2985|2979|2986.3|2980.3|2980|2974|102
1720105800000|2024-07-04 15:10:00|2984.5|2978.5|2988|2982|2988.8|2982.8|2984.5|2978.5|73
1720106100000|2024-07-04 15:15:00|2987.8|2981.8|2985.3|2979.3|2990.1|2984.1|2984.3|2978.3|69
1720106400000|2024-07-04 15:20:00|2985|2979|2980.5|2974.5|2985.8|2979.8|2980.5|2974.5|109
1720106700000|2024-07-04 15:25:00|2980.8|2974.8|2988.3|2982.3|2988.3|2982.3|2980.3|2974.3|78
1720107000000|2024-07-04 15:30:00|2988.5|2982.5|2992.1|2986.1|2993.5|2987.5|2987|2981|68
1720107300000|2024-07-04 15:35:00|2992|2986|2989.8|2983.8|2992.1|2986.1|2987|2981|86
1720107600000|2024-07-04 15:40:00|2989.5|2983.5|2989.5|2983.5|2990.5|2984.5|2987.9|2981.9|51
1720107900000|2024-07-04 15:45:00|2989.8|2983.8|2991.8|2985.8|2992.1|2986.1|2989|2983|35
1720108200000|2024-07-04 15:50:00|2992|2986|2993.4|2987.4|2994.3|2988.3|2992|2986|38
1720108500000|2024-07-04 15:55:00|2993.3|2987.3|2991|2985|2993.3|2987.3|2990.8|2984.8|27
1720108800000|2024-07-04 16:00:00|2990.8|2984.8|2992|2986|2993.3|2987.3|2989.8|2983.8|15
1720109100000|2024-07-04 16:05:00|2992.4|2986.4|2991.3|2985.3|2992.4|2986.4|2990.5|2984.5|36
1720109400000|2024-07-04 16:10:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|4
1720109700000|2024-07-04 16:15:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1720110000000|2024-07-04 16:20:00|2991|2985|2992.5|2986.5|2992.8|2986.8|2991|2985|8
1720110300000|2024-07-04 16:25:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|6
1720110600000|2024-07-04 16:30:00|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|8
1720110900000|2024-07-04 16:35:00|2992|2986|2993|2987|2993.3|2987.3|2992|2986|7
1720111200000|2024-07-04 16:40:00|2993.1|2987.1|2992|2986|2993.1|2987.1|2992|2986|8
1720111500000|2024-07-04 16:45:00|2992.3|2986.3|2995.3|2989.3|2995.3|2989.3|2992.3|2986.3|18
1720111800000|2024-07-04 16:50:00|2995.6|2989.6|2996.8|2990.8|2996.8|2990.8|2995.4|2989.4|28
1720112100000|2024-07-04 16:55:00|2996.9|2990.9|2998.3|2992.3|3000.3|2994.3|2996.9|2990.9|24
1720112400000|2024-07-04 17:00:00|2998.1|2992.1|2998.4|2992.4|2999.5|2993.5|2997.9|2991.9|10
1720112700000|2024-07-04 17:05:00|2997.9|2991.9|2998.6|2992.6|2998.6|2992.6|2997.9|2991.9|4
1720113000000|2024-07-04 17:10:00|2999.1|2993.1|2999|2993|2999.4|2993.4|2998.8|2992.8|6
1720113300000|2024-07-04 17:15:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1720113600000|2024-07-04 17:20:00|2997.8|2991.8|2997.8|2991.8|2997.9|2991.9|2995.9|2989.9|6
1720113900000|2024-07-04 17:25:00|2997.6|2991.6|2999.3|2993.3|2999.4|2993.4|2997.6|2991.6|10
1720114200000|2024-07-04 17:30:00|2999.1|2993.1|2999|2993|2999.1|2993.1|2998.9|2992.9|3
1720114800000|2024-07-04 17:40:00|2999.1|2993.1|3001.6|2995.6|3001.6|2995.6|2999.1|2993.1|9
1720115100000|2024-07-04 17:45:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|2
1720115400000|2024-07-04 17:50:00|2999.8|2993.8|2996.9|2990.9|3000.4|2994.4|2994.5|2988.5|25
1720115700000|2024-07-04 17:55:00|2996.6|2990.6|3003|2984.3|3003|2990.6|2996.6|2983.8|4
1720137600000|2024-07-05 00:00:00|2993.6|2987.6|2995.6|2989.6|2997.6|2991.6|2993.6|2987.6|38
1720137900000|2024-07-05 00:05:00|2996.1|2990.1|3001.1|2995.1|3001.1|2995.1|2996.1|2990.1|27
1720138200000|2024-07-05 00:10:00|3001.4|2995.4|3004.1|2998.1|3004.1|2998.1|3001.4|2995.4|12
1720138500000|2024-07-05 00:15:00|3003.9|2997.9|3002.9|2996.9|3004.6|2998.6|3001.4|2995.4|35
1720138800000|2024-07-05 00:20:00|3002.6|2996.6|3003.1|2997.1|3003.4|2997.4|3002.6|2996.6|7
1720139100000|2024-07-05 00:25:00|3003.4|2997.4|3005.6|2999.6|3005.6|2999.6|3003.1|2997.1|18
1720139400000|2024-07-05 00:30:00|3005.9|2999.9|3006.9|3000.9|3007.9|3001.9|3005.9|2999.9|14
1720139700000|2024-07-05 00:35:00|3007.1|3001.1|3008.1|3002.1|3008.1|3002.1|3007.1|3001.1|17
1720140000000|2024-07-05 00:40:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3007.1|3001.1|24
1720140300000|2024-07-05 00:45:00|3008.6|3002.6|3008.1|3002.1|3010.1|3004.1|3007.6|3001.6|32
1720140600000|2024-07-05 00:50:00|3007.9|3001.9|3009.4|3003.4|3009.9|3003.9|3007.9|3001.9|23
1720140900000|2024-07-05 00:55:00|3008.9|3002.9|3009.8|3003.8|3010.5|3004.5|3008.9|3002.9|42
1720141200000|2024-07-05 01:00:00|3010|3004|3016.4|3010.4|3017.1|3011.1|3008.8|3002.8|167
1720141500000|2024-07-05 01:05:00|3016.6|3010.6|3015.4|3009.4|3019.1|3013.1|3013.1|3007.1|117
1720141800000|2024-07-05 01:10:00|3015.6|3009.6|3013.1|3007.1|3016.9|3010.9|3012.4|3006.4|106
1720142100000|2024-07-05 01:15:00|3012.9|3006.9|3007.9|3001.9|3015.4|3009.4|3006.6|3000.6|121
1720142400000|2024-07-05 01:20:00|3007.6|3001.6|3002.9|2996.9|3007.9|3001.9|2999.9|2993.9|110
1720142700000|2024-07-05 01:25:00|3003.1|2997.1|3003.9|2997.9|3005.4|2999.4|3001.6|2995.6|81
1720143000000|2024-07-05 01:30:00|3003.6|2997.6|2998.9|2992.9|3004.9|2998.9|2998.4|2992.4|133
1720143300000|2024-07-05 01:35:00|2999.4|2993.4|2998.6|2992.6|3000.4|2994.4|2997.1|2991.1|116
1720143600000|2024-07-05 01:40:00|2998.9|2992.9|3000.9|2994.9|3002.1|2996.1|2997.4|2991.4|110
1720143900000|2024-07-05 01:45:00|3000.6|2994.6|2998.9|2992.9|3000.6|2994.6|2996.9|2990.9|102
1720144200000|2024-07-05 01:50:00|2998.6|2992.6|3003.6|2997.6|3005.1|2999.1|2998.1|2992.1|130
1720144500000|2024-07-05 01:55:00|3003.4|2997.4|3002.4|2996.4|3005.9|2999.9|3000.9|2994.9|109
1720144800000|2024-07-05 02:00:00|3002.1|2996.1|3007.4|3001.4|3007.6|3001.6|3000.6|2994.6|116
1720145100000|2024-07-05 02:05:00|3006.9|3000.9|3006.6|3000.6|3007.9|3001.9|3004.4|2998.4|115
1720145400000|2024-07-05 02:10:00|3006.4|3000.4|3004.6|2998.6|3006.9|3000.9|3003.6|2997.6|74
1720145700000|2024-07-05 02:15:00|3004.4|2998.4|3005.4|2999.4|3006.1|3000.1|3004.1|2998.1|18
1720146000000|2024-07-05 02:20:00|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.4|2998.4|8
1720146300000|2024-07-05 02:25:00|3005.1|2999.1|3005.6|2999.6|3006.9|3000.9|3004.9|2998.9|15
1720146600000|2024-07-05 02:30:00|3005.9|2999.9|3003.1|2997.1|3007.4|3001.4|3002.1|2996.1|107
1720146900000|2024-07-05 02:35:00|3002.9|2996.9|3002.1|2996.1|3004.1|2998.1|3000.4|2994.4|85
1720147200000|2024-07-05 02:40:00|3002.4|2996.4|3002.6|2996.6|3005.9|2999.9|3001.6|2995.6|70
1720147500000|2024-07-05 02:45:00|3002.4|2996.4|2994.1|2988.1|3002.6|2996.6|2993.4|2987.4|133
1720147800000|2024-07-05 02:50:00|2993.9|2987.9|2998.4|2992.4|2998.6|2992.6|2993.6|2987.6|73
1720148100000|2024-07-05 02:55:00|2997.9|2991.9|3000.9|2994.9|3001.4|2995.4|2997.1|2991.1|100
1720148400000|2024-07-05 03:00:00|3000.4|2994.4|3004.6|2998.6|3005.9|2999.9|3000.1|2994.1|80
1720148700000|2024-07-05 03:05:00|3004.9|2998.9|3000.9|2994.9|3006.4|3000.4|3000.9|2994.9|67
1720149000000|2024-07-05 03:10:00|3000.6|2994.6|2997.9|2991.9|3000.9|2994.9|2997.6|2991.6|72
1720149300000|2024-07-05 03:15:00|2997.6|2991.6|3000.6|2994.6|3001.9|2995.9|2997.6|2991.6|58
1720149600000|2024-07-05 03:20:00|3000.9|2994.9|2998.1|2992.1|3001.9|2995.9|2997.6|2991.6|59
1720149900000|2024-07-05 03:25:00|2997.9|2991.9|2995.3|2989.3|2999.6|2993.6|2995.3|2989.3|127
1720150200000|2024-07-05 03:30:00|2995.5|2989.5|2994.9|2988.9|2995.6|2989.6|2994.6|2988.6|25
1720150500000|2024-07-05 03:35:00|2995.1|2989.1|2995.6|2989.6|2996.9|2990.9|2994.6|2988.6|20
1720150800000|2024-07-05 03:40:00|2995.4|2989.4|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|3
1720151100000|2024-07-05 03:45:00|2996.1|2990.1|2996.4|2990.4|2996.6|2990.6|2996.1|2990.1|8
1720151400000|2024-07-05 03:50:00|2996.6|2990.6|2996.6|2990.6|2997.9|2991.9|2996.6|2990.6|10
1720151700000|2024-07-05 03:55:00|2996.4|2990.4|2996.4|2990.4|2997.4|2991.4|2996.4|2990.4|13
1720152000000|2024-07-05 04:00:00|2996.1|2990.1|2995.4|2989.4|2996.1|2990.1|2995.4|2989.4|12
1720152300000|2024-07-05 04:05:00|2995.6|2989.6|2995.6|2989.6|2996.9|2990.9|2995.6|2989.6|19
1720152600000|2024-07-05 04:10:00|2995.9|2989.9|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|22
1720152900000|2024-07-05 04:15:00|2995.4|2989.4|2995.9|2989.9|2996.1|2990.1|2995.1|2989.1|7
1720153200000|2024-07-05 04:20:00|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1720153500000|2024-07-05 04:25:00|2995.6|2989.6|2997.6|2991.6|2998.1|2992.1|2995.4|2989.4|22
1720153800000|2024-07-05 04:30:00|2997.9|2991.9|2997.4|2991.4|2998.6|2992.6|2996.9|2990.9|16
1720154100000|2024-07-05 04:35:00|2997.6|2991.6|2999.6|2993.6|3000.9|2994.9|2997.4|2991.4|15
1720154400000|2024-07-05 04:40:00|2999.4|2993.4|2999.6|2993.6|2999.9|2993.9|2999.4|2993.4|12
1720154700000|2024-07-05 04:45:00|2999.9|2993.9|3003.1|2997.1|3003.6|2997.6|2999.9|2993.9|26
1720155000000|2024-07-05 04:50:00|3002.9|2996.9|3002.9|2996.9|3003.4|2997.4|3002.9|2996.9|5
1720155300000|2024-07-05 04:55:00|3003.1|2997.1|3003.6|2997.6|3004.4|2998.4|3003.1|2997.1|17
1720155600000|2024-07-05 05:00:00|3003.9|2997.9|3006.1|3000.1|3007.4|3001.4|3003.9|2997.9|27
1720155900000|2024-07-05 05:05:00|3005.9|2999.9|3004.4|2998.4|3006.4|3000.4|3004.4|2998.4|19
1720156200000|2024-07-05 05:10:00|3004.6|2998.6|3004.9|2998.9|3005.1|2999.1|3004.4|2998.4|10
1720156500000|2024-07-05 05:15:00|3005.1|2999.1|3004.6|2998.6|3006.4|3000.4|3004.6|2998.6|14
1720156800000|2024-07-05 05:20:00|3004.4|2998.4|3002.4|2996.4|3004.6|2998.6|3002.1|2996.1|18
1720157100000|2024-07-05 05:25:00|3002.1|2996.1|3000|2994|3002.1|2996.1|3000|2994|20
1720157400000|2024-07-05 05:30:00|3000.3|2994.3|2995.6|2989.6|3006.3|3000.3|2995.1|2989.1|201
1720157700000|2024-07-05 05:35:00|2995.1|2989.1|2997.1|2991.1|2998.1|2992.1|2993.6|2987.6|93
1720158000000|2024-07-05 05:40:00|2997.4|2991.4|2999.1|2993.1|2999.9|2993.9|2995.9|2989.9|71
1720158300000|2024-07-05 05:45:00|2998.9|2992.9|2999.9|2993.9|3000.9|2994.9|2998.6|2992.6|79
1720158600000|2024-07-05 05:50:00|3000.1|2994.1|3001.4|2995.4|3005.1|2999.1|2999.9|2993.9|116
1720158900000|2024-07-05 05:55:00|3001.6|2995.6|3005.1|2999.1|3007.1|3001.1|3001.6|2995.6|104
1720159200000|2024-07-05 06:00:00|3005.4|2999.4|3010.6|3004.6|3011.1|3005.1|3005.1|2999.1|100
1720159500000|2024-07-05 06:05:00|3010.9|3004.9|3013.1|3007.1|3013.9|3007.9|3009.1|3003.1|138
1720159800000|2024-07-05 06:10:00|3013.4|3007.4|3010.1|3004.1|3013.9|3007.9|3008.4|3002.4|152
1720160100000|2024-07-05 06:15:00|3009.9|3003.9|3005.1|2999.1|3009.9|3003.9|3005.1|2999.1|131
1720160400000|2024-07-05 06:20:00|3005.4|2999.4|3004.6|2998.6|3006.4|3000.4|3003.6|2997.6|127
1720160700000|2024-07-05 06:25:00|3005.1|2999.1|3001.1|2995.1|3005.4|2999.4|3000.6|2994.6|129
1720161000000|2024-07-05 06:30:00|3000.9|2994.9|3002.6|2996.6|3002.6|2996.6|2997.9|2991.9|127
1720161300000|2024-07-05 06:35:00|3002.9|2996.9|3003.6|2997.6|3005.9|2999.9|3002.9|2996.9|90
1720161600000|2024-07-05 06:40:00|3003.1|2997.1|2997.6|2991.6|3004.6|2998.6|2996.4|2990.4|99
1720161900000|2024-07-05 06:45:00|2997.4|2991.4|2994.6|2988.6|2997.9|2991.9|2993.9|2987.9|68
1720162200000|2024-07-05 06:50:00|2994.4|2988.4|2993.6|2987.6|2996.9|2990.9|2992.4|2986.4|88
1720162500000|2024-07-05 06:55:00|2993.4|2987.4|2993.5|2987.5|2993.8|2987.8|2989.5|2983.5|59
1720162800000|2024-07-05 07:00:00|2993.8|2987.8|2997.8|2991.8|2998.3|2992.3|2989.3|2983.3|115
1720163100000|2024-07-05 07:05:00|2997.5|2991.5|3001.6|2995.6|3001.9|2995.9|2997.5|2991.5|28
1720163400000|2024-07-05 07:10:00|3001.9|2995.9|3001.6|2995.6|3002.6|2996.6|2999.1|2993.1|44
1720163700000|2024-07-05 07:15:00|3001.9|2995.9|2998.4|2992.4|3002.6|2996.6|2997.4|2991.4|62
1720164000000|2024-07-05 07:20:00|2998.1|2992.1|3000.9|2994.9|3000.9|2994.9|2996.6|2990.6|50
1720164300000|2024-07-05 07:25:00|3000.6|2994.6|3000.6|2994.6|3002.4|2996.4|2999.6|2993.6|36
1720164600000|2024-07-05 07:30:00|3000.9|2994.9|3004.1|2998.1|3004.9|2998.9|3000.9|2994.9|62
1720164900000|2024-07-05 07:35:00|3004.4|2998.4|3007.6|3001.6|3007.6|3001.6|3003.4|2997.4|41
1720165200000|2024-07-05 07:40:00|3007.4|3001.4|3008.1|3002.1|3009.4|3003.4|3006.6|3000.6|59
1720165500000|2024-07-05 07:45:00|3008.4|3002.4|3006.6|3000.6|3008.9|3002.9|3006.1|3000.1|66
1720165800000|2024-07-05 07:50:00|3006.9|3000.9|3006.4|3000.4|3007.6|3001.6|3005.9|2999.9|64
1720166100000|2024-07-05 07:55:00|3006.1|3000.1|3003.9|2997.9|3006.1|3000.1|3001.6|2995.6|60
1720166400000|2024-07-05 08:00:00|3004.1|2998.1|3001.4|2995.4|3004.9|2998.9|2996.6|2990.6|129
1720166700000|2024-07-05 08:05:00|3001.1|2995.1|2999.1|2993.1|3001.1|2995.1|2996.4|2990.4|98
1720167000000|2024-07-05 08:10:00|2999.4|2993.4|3002.6|2996.6|3002.9|2996.9|2998.4|2992.4|45
1720167300000|2024-07-05 08:15:00|3002.9|2996.9|2999.1|2993.1|3003.6|2997.6|2998.6|2992.6|56
1720167600000|2024-07-05 08:20:00|2999.4|2993.4|3000.1|2994.1|3001.6|2995.6|2999.4|2993.4|51
1720167900000|2024-07-05 08:25:00|3000.4|2994.4|3000.4|2994.4|3002.1|2996.1|3000.1|2994.1|54
1720168200000|2024-07-05 08:30:00|3000.9|2994.9|2999.6|2993.6|3001.6|2995.6|2998.9|2992.9|63
1720168500000|2024-07-05 08:35:00|2999.9|2993.9|3002.4|2996.4|3002.4|2996.4|2998.6|2992.6|66
1720168800000|2024-07-05 08:40:00|3002.6|2996.6|3002.9|2996.9|3003.1|2997.1|3000.6|2994.6|33
1720169100000|2024-07-05 08:45:00|3003.1|2997.1|2999.9|2993.9|3003.6|2997.6|2999.9|2993.9|36
1720169400000|2024-07-05 08:50:00|2999.4|2993.4|3002.6|2996.6|3003.1|2997.1|2999.4|2993.4|42
1720169700000|2024-07-05 08:55:00|3002.9|2996.9|3004.1|2998.1|3005.6|2999.6|3002.9|2996.9|26
1720170000000|2024-07-05 09:00:00|3004.4|2998.4|3005.4|2999.4|3006.4|3000.4|3003.6|2997.6|20
1720170300000|2024-07-05 09:05:00|3005.6|2999.6|3006.1|3000.1|3009.1|3003.1|3005.6|2999.6|39
1720170600000|2024-07-05 09:10:00|3006.4|3000.4|3007.1|3001.1|3007.6|3001.6|3006.4|3000.4|28
1720170900000|2024-07-05 09:15:00|3006.9|3000.9|3010.4|3004.4|3011.6|3005.6|3006.4|3000.4|56
1720171200000|2024-07-05 09:20:00|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3008.6|3002.6|35
1720171500000|2024-07-05 09:25:00|3009.6|3003.6|3011.6|3005.6|3011.6|3005.6|3009.1|3003.1|25
1720171800000|2024-07-05 09:30:00|3011.9|3005.9|3012.9|3006.9|3013.6|3007.6|3011.1|3005.1|33
1720172100000|2024-07-05 09:35:00|3012.6|3006.6|3011.4|3005.4|3012.9|3006.9|3010.6|3004.6|36
1720172400000|2024-07-05 09:40:00|3011.1|3005.1|3011.6|3005.6|3013.6|3007.6|3010.6|3004.6|63
1720172700000|2024-07-05 09:45:00|3011.4|3005.4|3010.4|3004.4|3011.4|3005.4|3009.6|3003.6|55
1720173000000|2024-07-05 09:50:00|3010.1|3004.1|3010.9|3004.9|3011.1|3005.1|3007.9|3001.9|37
1720173300000|2024-07-05 09:55:00|3011.1|3005.1|3011.1|3005.1|3012.1|3006.1|3010.1|3004.1|31
1720173600000|2024-07-05 10:00:00|3010.9|3004.9|3012.4|3006.4|3012.4|3006.4|3008.9|3002.9|51
1720173900000|2024-07-05 10:05:00|3012.6|3006.6|3008.9|3002.9|3012.6|3006.6|3008.4|3002.4|65
1720174200000|2024-07-05 10:10:00|3009.1|3003.1|3009.4|3003.4|3009.6|3003.6|3008.4|3002.4|50
1720174500000|2024-07-05 10:15:00|3009.1|3003.1|3011.9|3005.9|3012.1|3006.1|3009.1|3003.1|53
1720174800000|2024-07-05 10:20:00|3011.6|3005.6|3012.4|3006.4|3013.1|3007.1|3011.4|3005.4|50
1720175100000|2024-07-05 10:25:00|3012.6|3006.6|3013.9|3007.9|3014.1|3008.1|3012.1|3006.1|71
1720175400000|2024-07-05 10:30:00|3014.1|3008.1|3016.4|3010.4|3018.5|3012.5|3014.1|3008.1|65
1720175700000|2024-07-05 10:35:00|3016.6|3010.6|3016.6|3010.6|3017.1|3011.1|3015.9|3009.9|27
1720176000000|2024-07-05 10:40:00|3016.4|3010.4|3013.9|3007.9|3016.4|3010.4|3013.4|3007.4|52
1720176300000|2024-07-05 10:45:00|3014.1|3008.1|3016.6|3010.6|3017.6|3011.6|3013.4|3007.4|55
1720176600000|2024-07-05 10:50:00|3016.4|3010.4|3018.9|3012.9|3019.1|3013.1|3014.4|3008.4|58
1720176900000|2024-07-05 10:55:00|3019.1|3013.1|3020.4|3014.4|3021.1|3015.1|3017.6|3011.6|56
1720177200000|2024-07-05 11:00:00|3020.6|3014.6|3022.9|3016.9|3025|3019|3020.4|3014.4|60
1720177500000|2024-07-05 11:05:00|3022.6|3016.6|3022.9|3016.9|3024.6|3018.6|3022.1|3016.1|37
1720177800000|2024-07-05 11:10:00|3023.1|3017.1|3023.1|3017.1|3024.1|3018.1|3022.1|3016.1|36
1720178100000|2024-07-05 11:15:00|3022.6|3016.6|3023.9|3017.9|3025.1|3019.1|3022.1|3016.1|56
1720178400000|2024-07-05 11:20:00|3024.1|3018.1|3021.1|3015.1|3024.4|3018.4|3020.9|3014.9|48
1720178700000|2024-07-05 11:25:00|3020.9|3014.9|3021.6|3015.6|3021.6|3015.6|3019.6|3013.6|47
1720179000000|2024-07-05 11:30:00|3021.9|3015.9|3021.4|3015.4|3021.9|3015.9|3018.6|3012.6|56
1720179300000|2024-07-05 11:35:00|3021.1|3015.1|3020.4|3014.4|3022.6|3016.6|3019.9|3013.9|43
1720179600000|2024-07-05 11:40:00|3020.6|3014.6|3020.6|3014.6|3022.6|3016.6|3019.1|3013.1|48
1720179900000|2024-07-05 11:45:00|3020.9|3014.9|3019.9|3013.9|3022.6|3016.6|3018.9|3012.9|103
1720180200000|2024-07-05 11:50:00|3020.1|3014.1|3017.4|3011.4|3024.1|3018.1|3017.4|3011.4|107
1720180500000|2024-07-05 11:55:00|3017.1|3011.1|3014.6|3008.6|3017.9|3011.9|3012.9|3006.9|74
1720180800000|2024-07-05 12:00:00|3014.4|3008.4|3014.4|3008.4|3016.4|3010.4|3013.6|3007.6|68
1720181100000|2024-07-05 12:05:00|3014.1|3008.1|3016.4|3010.4|3017.4|3011.4|3013.6|3007.6|54
1720181400000|2024-07-05 12:10:00|3016.1|3010.1|3008.6|3002.6|3016.9|3010.9|3008.4|3002.4|81
1720181700000|2024-07-05 12:15:00|3008.9|3002.9|3008.9|3002.9|3009.6|3003.6|3006.6|3000.6|65
1720182000000|2024-07-05 12:20:00|3009.1|3003.1|3010.4|3004.4|3010.9|3004.9|3009.1|3003.1|53
1720182300000|2024-07-05 12:25:00|3010.1|3004.1|3012.3|3006.3|3012.6|3006.6|3009.1|3003.1|51
1720182600000|2024-07-05 12:30:00|3012|3006|3009.6|3003.6|3014.4|3008.4|3001.1|2995.1|185
1720182900000|2024-07-05 12:35:00|3009.9|3003.9|3007.1|3001.1|3011.1|3005.1|3005.4|2999.4|144
1720183200000|2024-07-05 12:40:00|3007.4|3001.4|3014.4|3008.4|3015.1|3009.1|3007.1|3001.1|134
1720183500000|2024-07-05 12:45:00|3014.6|3008.6|3013.6|3007.6|3017.4|3011.4|3012.1|3006.1|115
1720183800000|2024-07-05 12:50:00|3013.4|3007.4|3013.1|3007.1|3015.6|3009.6|3012.9|3006.9|95
1720184100000|2024-07-05 12:55:00|3013.4|3007.4|3014.4|3008.4|3018.1|3012.1|3013.4|3007.4|97
1720184400000|2024-07-05 13:00:00|3014.1|3008.1|3005.6|2999.6|3017.9|3011.9|3004.4|2998.4|304
1720184700000|2024-07-05 13:05:00|3005.9|2999.9|3012.1|3006.1|3012.9|3006.9|3004.6|2998.6|170
1720185000000|2024-07-05 13:10:00|3011.9|3005.9|3013.1|3007.1|3016.6|3010.6|3010.9|3004.9|186
1720185300000|2024-07-05 13:15:00|3012.9|3006.9|3003.9|2997.9|3012.9|3006.9|3003.9|2997.9|151
1720185600000|2024-07-05 13:20:00|3003.4|2997.4|2996.1|2990.1|3003.4|2997.4|2994.1|2988.1|197
1720185900000|2024-07-05 13:25:00|2995.9|2989.9|3000.9|2994.9|3001.6|2995.6|2995.4|2989.4|144
1720186200000|2024-07-05 13:30:00|3000.6|2994.6|3004.1|2998.1|3006.4|3000.4|3000.1|2994.1|271
1720186500000|2024-07-05 13:35:00|3004.4|2998.4|3002.9|2996.9|3005.9|2999.9|2999.1|2993.1|227
1720186800000|2024-07-05 13:40:00|3003.1|2997.1|3008.4|3002.4|3011.1|3005.1|3002.1|2996.1|153
1720187100000|2024-07-05 13:45:00|3008.1|3002.1|3007.1|3001.1|3009.6|3003.6|3001.4|2995.4|242
1720187400000|2024-07-05 13:50:00|3007.4|3001.4|3006.4|3000.4|3008.9|3002.9|3004.6|2998.6|218
1720187700000|2024-07-05 13:55:00|3006.1|3000.1|3011.9|3005.9|3012.9|3006.9|3005.4|2999.4|207
1720188000000|2024-07-05 14:00:00|3012.1|3006.1|3005.6|2999.6|3013.9|3007.9|3005.1|2999.1|299
1720188300000|2024-07-05 14:05:00|3005.9|2999.9|3003.1|2997.1|3008.9|3002.9|3001.4|2995.4|196
1720188600000|2024-07-05 14:10:00|3002.9|2996.9|3004.6|2998.6|3007.6|3001.6|3001.1|2995.1|170
1720188900000|2024-07-05 14:15:00|3004.4|2998.4|3004.6|2998.6|3006.9|3000.9|3001.9|2995.9|155
1720189200000|2024-07-05 14:20:00|3004.9|2998.9|3008.1|3002.1|3008.6|3002.6|3001.6|2995.6|170
1720189500000|2024-07-05 14:25:00|3007.9|3001.9|3008.1|3002.1|3010.6|3004.6|3006.6|3000.6|233
1720189800000|2024-07-05 14:30:00|3007.9|3001.9|3012.4|3006.4|3014.1|3008.1|3007.1|3001.1|232
1720190100000|2024-07-05 14:35:00|3012.1|3006.1|3014.9|3008.9|3016.1|3010.1|3011.4|3005.4|139
1720190400000|2024-07-05 14:40:00|3014.6|3008.6|3019.6|3013.6|3020.9|3014.9|3013.1|3007.1|279
1720190700000|2024-07-05 14:45:00|3020.1|3014.1|3014.6|3008.6|3021.9|3015.9|3014.6|3008.6|118
1720191000000|2024-07-05 14:50:00|3014.9|3008.9|3014.6|3008.6|3018.6|3012.6|3014.1|3008.1|123
1720191300000|2024-07-05 14:55:00|3014.4|3008.4|3010.1|3004.1|3015.1|3009.1|3008.6|3002.6|152
1720191600000|2024-07-05 15:00:00|3010.4|3004.4|3006.4|3000.4|3011.1|3005.1|3006.4|3000.4|142
1720191900000|2024-07-05 15:05:00|3006.1|3000.1|3009.1|3003.1|3011.1|3005.1|3005.6|2999.6|94
1720192200000|2024-07-05 15:10:00|3009.6|3003.6|3006.6|3000.6|3010.4|3004.4|3005.6|2999.6|97
1720192500000|2024-07-05 15:15:00|3006.4|3000.4|3005.6|2999.6|3008.4|3002.4|3004.1|2998.1|136
1720192800000|2024-07-05 15:20:00|3005.9|2999.9|3002.1|2996.1|3006.4|3000.4|3001.4|2995.4|80
1720193100000|2024-07-05 15:25:00|3002.6|2996.6|3005.9|2999.9|3006.4|3000.4|3001.9|2995.9|95
1720193400000|2024-07-05 15:30:00|3005.6|2999.6|3009.9|3003.9|3011.6|3005.6|3005.6|2999.6|123
1720193700000|2024-07-05 15:35:00|3009.4|3003.4|3001.9|2995.9|3009.4|3003.4|3001.1|2995.1|120
1720194000000|2024-07-05 15:40:00|3002.1|2996.1|3004.6|2998.6|3005.9|2999.9|3001.4|2995.4|101
1720194300000|2024-07-05 15:45:00|3004.9|2998.9|3005.9|2999.9|3006.9|3000.9|3004.6|2998.6|95
1720194600000|2024-07-05 15:50:00|3005.6|2999.6|3005.9|2999.9|3007.4|3001.4|3002.9|2996.9|98
1720194900000|2024-07-05 15:55:00|3006.1|3000.1|3008.4|3002.4|3009.6|3003.6|3004.6|2998.6|89
1720195200000|2024-07-05 16:00:00|3008.6|3002.6|3007.4|3001.4|3009.4|3003.4|3005.6|2999.6|20
1720195500000|2024-07-05 16:05:00|3007.1|3001.1|3004.1|2998.1|3007.1|3001.1|3003.9|2997.9|20
1720195800000|2024-07-05 16:10:00|3003.9|2997.9|3004.6|2998.6|3004.6|2998.6|3003.1|2997.1|14
1720196100000|2024-07-05 16:15:00|3004.4|2998.4|3004.4|2998.4|3004.6|2998.6|3004.1|2998.1|11
1720196400000|2024-07-05 16:20:00|3004.1|2998.1|3004.1|2998.1|3005.1|2999.1|3002.9|2996.9|18
1720196700000|2024-07-05 16:25:00|3003.9|2997.9|3003.9|2997.9|3004.1|2998.1|3003.4|2997.4|7
1720197000000|2024-07-05 16:30:00|3003.6|2997.6|3002.9|2996.9|3003.6|2997.6|3001.6|2995.6|9
1720197300000|2024-07-05 16:35:00|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.6|2996.6|9
1720197600000|2024-07-05 16:40:00|3002.6|2996.6|3002.4|2996.4|3002.9|2996.9|3002.1|2996.1|12
1720197900000|2024-07-05 16:45:00|3002.6|2996.6|3002.4|2996.4|3002.6|2996.6|3001.9|2995.9|19
1720198200000|2024-07-05 16:50:00|3002.1|2996.1|3002.4|2996.4|3002.6|2996.6|3001.9|2995.9|9
1720198500000|2024-07-05 16:55:00|3002.1|2996.1|3002.3|2996.3|3003.3|2997.3|3001.5|2995.5|42
1720198800000|2024-07-05 17:00:00|3002.5|2996.5|3002.6|2996.6|3003.8|2997.8|3001.5|2995.5|33
1720199100000|2024-07-05 17:05:00|3002.9|2996.9|3002.1|2996.1|3002.9|2996.9|3001.9|2995.9|17
1720199400000|2024-07-05 17:10:00|3002.3|2996.3|3002.1|2996.1|3002.5|2996.5|3002|2996|12
1720199700000|2024-07-05 17:15:00|3002.4|2996.4|3002.1|2996.1|3002.5|2996.5|3001.6|2995.6|34
1720200000000|2024-07-05 17:20:00|3002.4|2996.4|3003|2997|3003|2997|3002.4|2996.4|8
1720200300000|2024-07-05 17:25:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002|2996|16
1720200600000|2024-07-05 17:30:00|3002.8|2996.8|3002|2996|3002.9|2996.9|3002|2996|12
1720200900000|2024-07-05 17:35:00|3001.9|2995.9|3002.5|2996.5|3002.8|2996.8|3001.9|2995.9|16
1720201200000|2024-07-05 17:40:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1720201500000|2024-07-05 17:45:00|3002|2996|3002.3|2996.3|3002.8|2996.8|3001.8|2995.8|4
1720201800000|2024-07-05 17:50:00|3002.5|2996.5|3002.6|2996.6|3002.6|2996.6|3002.5|2996.5|2
1720202100000|2024-07-05 17:55:00|3009|2990.3|3009|2990.3|3009|2990.3|3009|2990.3|1
1720396800000|2024-07-08 00:00:00|3004|2998|3000.9|2994.9|3004.3|2998.3|3000.6|2994.6|19
1720397100000|2024-07-08 00:05:00|3000.4|2994.4|3001.9|2995.9|3002.1|2996.1|2997.3|2991.3|48
1720397400000|2024-07-08 00:10:00|3001.6|2995.6|3001|2995|3001.6|2995.6|3000.3|2994.3|13
1720397700000|2024-07-08 00:15:00|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001|2995|13
1720398000000|2024-07-08 00:20:00|3002.5|2996.5|3000.8|2994.8|3002.5|2996.5|3000.3|2994.3|24
1720398300000|2024-07-08 00:25:00|3000.5|2994.5|3000.5|2994.5|3002.3|2996.3|2999.5|2993.5|24
1720398600000|2024-07-08 00:30:00|3000.8|2994.8|2999.5|2993.5|3001|2995|2999.3|2993.3|13
1720398900000|2024-07-08 00:35:00|2999.3|2993.3|2998.5|2992.5|3000.3|2994.3|2998.3|2992.3|18
1720399200000|2024-07-08 00:40:00|2998.3|2992.3|2996.8|2990.8|2998.5|2992.5|2996|2990|22
1720399500000|2024-07-08 00:45:00|2996.5|2990.5|2998.5|2992.5|2998.5|2992.5|2996|2990|23
1720399800000|2024-07-08 00:50:00|2998.8|2992.8|2997.5|2991.5|2999.5|2993.5|2997.5|2991.5|23
1720400100000|2024-07-08 00:55:00|2997.8|2991.8|2997.5|2991.5|2999.3|2993.3|2997|2991|19
1720400400000|2024-07-08 01:00:00|2997.3|2991.3|2994.8|2988.8|2997.3|2991.3|2987.5|2981.5|207
1720400700000|2024-07-08 01:05:00|2994.5|2988.5|2997.3|2991.3|2997.8|2991.8|2991.3|2985.3|189
1720401000000|2024-07-08 01:10:00|2997.5|2991.5|2998.8|2992.8|3001.8|2995.8|2997.3|2991.3|144
1720401300000|2024-07-08 01:15:00|2999|2993|2998.3|2992.3|3003|2997|2997.3|2991.3|120
1720401600000|2024-07-08 01:20:00|2998|2992|3004.3|2998.3|3004.8|2998.8|2997.5|2991.5|99
1720401900000|2024-07-08 01:25:00|3004.5|2998.5|3006.5|3000.5|3007.8|3001.8|3004.5|2998.5|121
1720402200000|2024-07-08 01:30:00|3006.3|3000.3|3005|2999|3007.5|3001.5|3004|2998|184
1720402500000|2024-07-08 01:35:00|3004.8|2998.8|3000.3|2994.3|3005.5|2999.5|3000.3|2994.3|126
1720402800000|2024-07-08 01:40:00|3000|2994|2993.8|2987.8|3000|2994|2992.5|2986.5|132
1720403100000|2024-07-08 01:45:00|2993.5|2987.5|2987|2981|2993.5|2987.5|2984.8|2978.8|179
1720403400000|2024-07-08 01:50:00|2986.8|2980.8|2984.5|2978.5|2989.3|2983.3|2984.5|2978.5|172
1720403700000|2024-07-08 01:55:00|2984.3|2978.3|2988.3|2982.3|2989|2983|2983.5|2977.5|152
1720404000000|2024-07-08 02:00:00|2988|2982|2986|2980|2989.3|2983.3|2985.3|2979.3|110
1720404300000|2024-07-08 02:05:00|2985.8|2979.8|2984.8|2978.8|2986.3|2980.3|2980|2974|162
1720404600000|2024-07-08 02:10:00|2984.5|2978.5|2982.8|2976.8|2986|2980|2981.8|2975.8|105
1720404900000|2024-07-08 02:15:00|2983|2977|2983.5|2977.5|2983.8|2977.8|2981.8|2975.8|43
1720405200000|2024-07-08 02:20:00|2983.8|2977.8|2984.8|2978.8|2986.3|2980.3|2982.8|2976.8|30
1720405500000|2024-07-08 02:25:00|2984.5|2978.5|2984.3|2978.3|2985|2979|2983.5|2977.5|27
1720405800000|2024-07-08 02:30:00|2984.5|2978.5|2989.3|2983.3|2990.5|2984.5|2984.3|2978.3|193
1720406100000|2024-07-08 02:35:00|2989|2983|2993.3|2987.3|2993.8|2987.8|2987.3|2981.3|93
1720406400000|2024-07-08 02:40:00|2993|2987|2988.8|2982.8|2993|2987|2987.8|2981.8|115
1720406700000|2024-07-08 02:45:00|2988.5|2982.5|2989.3|2983.3|2990.3|2984.3|2986.5|2980.5|83
1720407000000|2024-07-08 02:50:00|2989|2983|2986.8|2980.8|2989.3|2983.3|2985.3|2979.3|105
1720407300000|2024-07-08 02:55:00|2986.5|2980.5|2989|2983|2990.3|2984.3|2986.5|2980.5|69
1720407600000|2024-07-08 03:00:00|2988.8|2982.8|2987.8|2981.8|2989.8|2983.8|2986.5|2980.5|125
1720407900000|2024-07-08 03:05:00|2987.5|2981.5|2987.8|2981.8|2988.8|2982.8|2986.3|2980.3|95
1720408200000|2024-07-08 03:10:00|2988|2982|2989|2983|2989|2983|2987|2981|46
1720408500000|2024-07-08 03:15:00|2988.8|2982.8|2991|2985|2993.3|2987.3|2987.8|2981.8|130
1720408800000|2024-07-08 03:20:00|2991.3|2985.3|2991.3|2985.3|2992|2986|2989.5|2983.5|69
1720409100000|2024-07-08 03:25:00|2991|2985|2989.8|2983.8|2991.3|2985.3|2989.3|2983.3|85
1720409400000|2024-07-08 03:30:00|2990|2984|2993.5|2987.5|2995.3|2989.3|2989.8|2983.8|50
1720409700000|2024-07-08 03:35:00|2993.3|2987.3|2993.3|2987.3|2994.5|2988.5|2993.3|2987.3|32
1720410000000|2024-07-08 03:40:00|2993|2987|2994|2988|2994.3|2988.3|2992.5|2986.5|22
1720410300000|2024-07-08 03:45:00|2994.3|2988.3|2993.8|2987.8|2995|2989|2993|2987|34
1720410600000|2024-07-08 03:50:00|2993.5|2987.5|2997|2991|2997.5|2991.5|2993.5|2987.5|37
1720410900000|2024-07-08 03:55:00|2997.3|2991.3|2998.5|2992.5|3000|2994|2997|2991|30
1720411200000|2024-07-08 04:00:00|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2997|2991|23
1720411500000|2024-07-08 04:05:00|2998|2992|2998|2992|2998.5|2992.5|2997.3|2991.3|20
1720411800000|2024-07-08 04:10:00|2998.3|2992.3|3000|2994|3000|2994|2998.3|2992.3|11
1720412100000|2024-07-08 04:15:00|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.5|2992.5|17
1720412400000|2024-07-08 04:20:00|2999|2993|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|23
1720412700000|2024-07-08 04:25:00|2998.5|2992.5|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|15
1720413000000|2024-07-08 04:30:00|2998.5|2992.5|2997|2991|2998.8|2992.8|2997|2991|16
1720413300000|2024-07-08 04:35:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|18
1720413600000|2024-07-08 04:40:00|2996|2990|2994.5|2988.5|2996.3|2990.3|2994.5|2988.5|8
1720413900000|2024-07-08 04:45:00|2994.3|2988.3|2994.8|2988.8|2995|2989|2994.3|2988.3|5
1720414200000|2024-07-08 04:50:00|2995|2989|2995|2989|2995|2989|2994.8|2988.8|7
1720414500000|2024-07-08 04:55:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|6
1720414800000|2024-07-08 05:00:00|2994.8|2988.8|2994.5|2988.5|2997.8|2991.8|2994.3|2988.3|30
1720415100000|2024-07-08 05:05:00|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.3|2987.3|25
1720415400000|2024-07-08 05:10:00|2994.3|2988.3|2994.5|2988.5|2995|2989|2993.8|2987.8|22
1720415700000|2024-07-08 05:15:00|2993.8|2987.8|2992|2986|2993.8|2987.8|2991.8|2985.8|13
1720416000000|2024-07-08 05:20:00|2991.8|2985.8|2993.3|2987.3|2993.5|2987.5|2991.8|2985.8|29
1720416300000|2024-07-08 05:25:00|2993|2987|2993.3|2987.3|2993.5|2987.5|2991.5|2985.5|37
1720416600000|2024-07-08 05:30:00|2993.5|2987.5|2990.3|2984.3|2993.5|2987.5|2989.8|2983.8|150
1720416900000|2024-07-08 05:35:00|2990|2984|2985.8|2979.8|2990.5|2984.5|2985.5|2979.5|117
1720417200000|2024-07-08 05:40:00|2986|2980|2985.8|2979.8|2987.8|2981.8|2984|2978|95
1720417500000|2024-07-08 05:45:00|2986|2980|2981.5|2975.5|2986.5|2980.5|2981.5|2975.5|116
1720417800000|2024-07-08 05:50:00|2981.8|2975.8|2981.5|2975.5|2984|2978|2979.5|2973.5|61
1720418100000|2024-07-08 05:55:00|2981.3|2975.3|2979.5|2973.5|2983.3|2977.3|2979.5|2973.5|63
1720418400000|2024-07-08 06:00:00|2979.8|2973.8|2973.3|2967.3|2980.8|2974.8|2971.8|2965.8|122
1720418700000|2024-07-08 06:05:00|2973.5|2967.5|2968|2962|2974.3|2968.3|2967.8|2961.8|74
1720419000000|2024-07-08 06:10:00|2968.3|2962.3|2972.5|2966.5|2973.3|2967.3|2968|2962|94
1720419300000|2024-07-08 06:15:00|2972.3|2966.3|2975.8|2969.8|2976|2970|2971.8|2965.8|69
1720419600000|2024-07-08 06:20:00|2976|2970|2971.8|2965.8|2977.8|2971.8|2971.8|2965.8|100
1720419900000|2024-07-08 06:25:00|2971.3|2965.3|2971.3|2965.3|2972.3|2966.3|2970|2964|52
1720420200000|2024-07-08 06:30:00|2971.5|2965.5|2974.8|2968.8|2976.8|2970.8|2971.5|2965.5|92
1720420500000|2024-07-08 06:35:00|2974.5|2968.5|2973|2967|2974.8|2968.8|2970.3|2964.3|94
1720420800000|2024-07-08 06:40:00|2973.3|2967.3|2971.3|2965.3|2974.5|2968.5|2971.3|2965.3|103
1720421100000|2024-07-08 06:45:00|2971|2965|2968.8|2962.8|2973.8|2967.8|2968.5|2962.5|129
1720421400000|2024-07-08 06:50:00|2969|2963|2969.8|2963.8|2970.3|2964.3|2967|2961|103
1720421700000|2024-07-08 06:55:00|2969.5|2963.5|2973.5|2967.5|2975|2969|2967.9|2961.9|117
1720422000000|2024-07-08 07:00:00|2973.8|2967.8|2974.1|2968.1|2980.3|2974.3|2972.8|2966.8|118
1720422300000|2024-07-08 07:05:00|2974.4|2968.4|2975.9|2969.9|2977.4|2971.4|2974.4|2968.4|61
1720422600000|2024-07-08 07:10:00|2975.4|2969.4|2976.9|2970.9|2978.1|2972.1|2975.1|2969.1|70
1720422900000|2024-07-08 07:15:00|2976.6|2970.6|2976.9|2970.9|2979.4|2973.4|2974.9|2968.9|55
1720423200000|2024-07-08 07:20:00|2977.1|2971.1|2979.6|2973.6|2980.9|2974.9|2975.1|2969.1|76
1720423500000|2024-07-08 07:25:00|2979.4|2973.4|2978.9|2972.9|2980.1|2974.1|2977.1|2971.1|62
1720423800000|2024-07-08 07:30:00|2978.6|2972.6|2979.1|2973.1|2983.1|2977.1|2978.6|2972.6|66
1720424100000|2024-07-08 07:35:00|2979.4|2973.4|2981.1|2975.1|2983.6|2977.6|2978.1|2972.1|61
1720424400000|2024-07-08 07:40:00|2981.4|2975.4|2981.4|2975.4|2984.4|2978.4|2980.6|2974.6|45
1720424700000|2024-07-08 07:45:00|2981.6|2975.6|2984.9|2978.9|2985.6|2979.6|2981.6|2975.6|24
1720425000000|2024-07-08 07:50:00|2985.1|2979.1|2982.1|2976.1|2985.1|2979.1|2980.6|2974.6|36
1720425300000|2024-07-08 07:55:00|2981.9|2975.9|2983.4|2977.4|2983.6|2977.6|2980.9|2974.9|48
1720425600000|2024-07-08 08:00:00|2983.1|2977.1|2985.1|2979.1|2986.6|2980.6|2983.1|2977.1|84
1720425900000|2024-07-08 08:05:00|2984.9|2978.9|2985.1|2979.1|2986.4|2980.4|2982.4|2976.4|72
1720426200000|2024-07-08 08:10:00|2984.9|2978.9|2985.1|2979.1|2988.1|2982.1|2984.6|2978.6|44
1720426500000|2024-07-08 08:15:00|2984.9|2978.9|2984.6|2978.6|2986.1|2980.1|2982.9|2976.9|53
1720426800000|2024-07-08 08:20:00|2984.4|2978.4|2984.4|2978.4|2985.9|2979.9|2982.9|2976.9|50
1720427100000|2024-07-08 08:25:00|2984.6|2978.6|2985.1|2979.1|2986.6|2980.6|2983.9|2977.9|68
1720427400000|2024-07-08 08:30:00|2985.4|2979.4|2987.6|2981.6|2988.1|2982.1|2984.4|2978.4|41
1720427700000|2024-07-08 08:35:00|2987.9|2981.9|2985.4|2979.4|2988.9|2982.9|2985.1|2979.1|31
1720428000000|2024-07-08 08:40:00|2985.6|2979.6|2986.4|2980.4|2988.1|2982.1|2984.9|2978.9|39
1720428300000|2024-07-08 08:45:00|2986.1|2980.1|2984.9|2978.9|2986.1|2980.1|2983.1|2977.1|34
1720428600000|2024-07-08 08:50:00|2984.6|2978.6|2984.4|2978.4|2986.4|2980.4|2982.1|2976.1|52
1720428900000|2024-07-08 08:55:00|2983.6|2977.6|2983.9|2977.9|2984.9|2978.9|2982.6|2976.6|33
1720429200000|2024-07-08 09:00:00|2984.1|2978.1|2980.6|2974.6|2985.6|2979.6|2980.1|2974.1|65
1720429500000|2024-07-08 09:05:00|2980.4|2974.4|2982.4|2976.4|2982.6|2976.6|2977.6|2971.6|56
1720429800000|2024-07-08 09:10:00|2982.1|2976.1|2977.9|2971.9|2982.1|2976.1|2977.9|2971.9|56
1720430100000|2024-07-08 09:15:00|2978.4|2972.4|2981.9|2975.9|2983.1|2977.1|2978.1|2972.1|31
1720430400000|2024-07-08 09:20:00|2981.4|2975.4|2982.1|2976.1|2983.1|2977.1|2980.4|2974.4|50
1720430700000|2024-07-08 09:25:00|2980.6|2974.6|2982.6|2976.6|2982.6|2976.6|2980.4|2974.4|23
1720431000000|2024-07-08 09:30:00|2982.1|2976.1|2983.9|2977.9|2984.9|2978.9|2982.1|2976.1|35
1720431300000|2024-07-08 09:35:00|2983.6|2977.6|2982.9|2976.9|2983.9|2977.9|2982.6|2976.6|46
1720431600000|2024-07-08 09:40:00|2982.6|2976.6|2983.4|2977.4|2984.4|2978.4|2981.9|2975.9|34
1720431900000|2024-07-08 09:45:00|2983.6|2977.6|2984.6|2978.6|2985.1|2979.1|2983.1|2977.1|32
1720432200000|2024-07-08 09:50:00|2984.9|2978.9|2984.1|2978.1|2985.1|2979.1|2981.9|2975.9|38
1720432500000|2024-07-08 09:55:00|2983.9|2977.9|2984.9|2978.9|2985.1|2979.1|2983.6|2977.6|21
1720432800000|2024-07-08 10:00:00|2984.6|2978.6|2983.6|2977.6|2985.6|2979.6|2983.4|2977.4|38
1720433100000|2024-07-08 10:05:00|2983.9|2977.9|2985.1|2979.1|2985.4|2979.4|2983.9|2977.9|27
1720433400000|2024-07-08 10:10:00|2984.9|2978.9|2984.9|2978.9|2986.4|2980.4|2984.1|2978.1|48
1720433700000|2024-07-08 10:15:00|2985.1|2979.1|2985.9|2979.9|2986.4|2980.4|2984.6|2978.6|25
1720434000000|2024-07-08 10:20:00|2986.1|2980.1|2987.9|2981.9|2988.9|2982.9|2985.9|2979.9|31
1720434300000|2024-07-08 10:25:00|2987.6|2981.6|2988.9|2982.9|2989.4|2983.4|2987.6|2981.6|16
1720434600000|2024-07-08 10:30:00|2988.6|2982.6|2988.6|2982.6|2989.6|2983.6|2986.1|2980.1|38
1720434900000|2024-07-08 10:35:00|2988.1|2982.1|2986.6|2980.6|2988.4|2982.4|2986.6|2980.6|18
1720435200000|2024-07-08 10:40:00|2986.9|2980.9|2985.6|2979.6|2987.4|2981.4|2984.1|2978.1|54
1720435500000|2024-07-08 10:45:00|2985.4|2979.4|2985.6|2979.6|2986.6|2980.6|2984.9|2978.9|16
1720435800000|2024-07-08 10:50:00|2985.4|2979.4|2987.9|2981.9|2988.4|2982.4|2985.1|2979.1|27
1720436100000|2024-07-08 10:55:00|2987.6|2981.6|2985.1|2979.1|2987.6|2981.6|2984.1|2978.1|29
1720436400000|2024-07-08 11:00:00|2984.9|2978.9|2983.4|2977.4|2985.6|2979.6|2983.1|2977.1|14
1720436700000|2024-07-08 11:05:00|2983.6|2977.6|2981.6|2975.6|2984.6|2978.6|2980.9|2974.9|38
1720437000000|2024-07-08 11:10:00|2981.4|2975.4|2985.1|2979.1|2985.4|2979.4|2981.4|2975.4|61
1720437300000|2024-07-08 11:15:00|2985.4|2979.4|2985.4|2979.4|2985.9|2979.9|2983.6|2977.6|46
1720437600000|2024-07-08 11:20:00|2985.6|2979.6|2986.4|2980.4|2986.9|2980.9|2985.1|2979.1|27
1720437900000|2024-07-08 11:25:00|2986.6|2980.6|2986.4|2980.4|2988.1|2982.1|2986.1|2980.1|64
1720438200000|2024-07-08 11:30:00|2986.1|2980.1|2988.1|2982.1|2988.1|2982.1|2984.6|2978.6|38
1720438500000|2024-07-08 11:35:00|2988.4|2982.4|2985.1|2979.1|2988.4|2982.4|2984.1|2978.1|41
1720438800000|2024-07-08 11:40:00|2984.9|2978.9|2986.6|2980.6|2986.6|2980.6|2984.6|2978.6|54
1720439100000|2024-07-08 11:45:00|2986.1|2980.1|2987.1|2981.1|2987.9|2981.9|2984.4|2978.4|34
1720439400000|2024-07-08 11:50:00|2987.4|2981.4|2988.4|2982.4|2991.4|2985.4|2987.1|2981.1|94
1720439700000|2024-07-08 11:55:00|2988.6|2982.6|2989.4|2983.4|2991.4|2985.4|2988.6|2982.6|44
1720440000000|2024-07-08 12:00:00|2989.6|2983.6|2986.1|2980.1|2990.1|2984.1|2984.4|2978.4|97
1720440300000|2024-07-08 12:05:00|2985.9|2979.9|2988.1|2982.1|2988.4|2982.4|2985.6|2979.6|55
1720440600000|2024-07-08 12:10:00|2988.4|2982.4|2990.4|2984.4|2990.9|2984.9|2988.4|2982.4|44
1720440900000|2024-07-08 12:15:00|2990.1|2984.1|2991.1|2985.1|2991.6|2985.6|2988.9|2982.9|51
1720441200000|2024-07-08 12:20:00|2991.4|2985.4|2991.4|2985.4|2992.9|2986.9|2990.4|2984.4|37
1720441500000|2024-07-08 12:25:00|2991.6|2985.6|2993.4|2987.4|2993.6|2987.6|2991.4|2985.4|32
1720441800000|2024-07-08 12:30:00|2993.6|2987.6|2995.1|2989.1|2995.4|2989.4|2993.1|2987.1|33
1720442100000|2024-07-08 12:35:00|2994.9|2988.9|2993.4|2987.4|2996.6|2990.6|2993.4|2987.4|62
1720442400000|2024-07-08 12:40:00|2993.1|2987.1|2991.4|2985.4|2993.6|2987.6|2990.6|2984.6|63
1720442700000|2024-07-08 12:45:00|2991.1|2985.1|2991.9|2985.9|2992.1|2986.1|2989.9|2983.9|23
1720443000000|2024-07-08 12:50:00|2992.1|2986.1|2986.1|2980.1|2992.1|2986.1|2986.1|2980.1|49
1720443300000|2024-07-08 12:55:00|2985.9|2979.9|2986.6|2980.6|2988.4|2982.4|2985.9|2979.9|65
1720443600000|2024-07-08 13:00:00|2986.9|2980.9|2981.6|2975.6|2987.1|2981.1|2981.1|2975.1|207
1720443900000|2024-07-08 13:05:00|2981.9|2975.9|2990.6|2984.6|2990.9|2984.9|2979.4|2973.4|215
1720444200000|2024-07-08 13:10:00|2990.9|2984.9|2991.6|2985.6|2993.4|2987.4|2988.9|2982.9|143
1720444500000|2024-07-08 13:15:00|2991.9|2985.9|2990.1|2984.1|2993.4|2987.4|2989.6|2983.6|94
1720444800000|2024-07-08 13:20:00|2990.4|2984.4|2992.1|2986.1|2994.6|2988.6|2987.9|2981.9|134
1720445100000|2024-07-08 13:25:00|2991.9|2985.9|2990.4|2984.4|2993.9|2987.9|2988.9|2982.9|97
1720445400000|2024-07-08 13:30:00|2990.6|2984.6|2993.6|2987.6|2993.9|2987.9|2989.9|2983.9|109
1720445700000|2024-07-08 13:35:00|2993.4|2987.4|2989.1|2983.1|2993.4|2987.4|2986.1|2980.1|116
1720446000000|2024-07-08 13:40:00|2988.9|2982.9|2989.1|2983.1|2991.9|2985.9|2987.1|2981.1|118
1720446300000|2024-07-08 13:45:00|2989.4|2983.4|2990.4|2984.4|2992.9|2986.9|2988.9|2982.9|130
1720446600000|2024-07-08 13:50:00|2990.6|2984.6|2988.4|2982.4|2991.1|2985.1|2986.9|2980.9|110
1720446900000|2024-07-08 13:55:00|2988.6|2982.6|2990.1|2984.1|2990.9|2984.9|2986.4|2980.4|100
1720447200000|2024-07-08 14:00:00|2989.6|2983.6|2990.1|2984.1|2992.9|2986.9|2989.4|2983.4|98
1720447500000|2024-07-08 14:05:00|2989.9|2983.9|2992.9|2986.9|2993.6|2987.6|2989.1|2983.1|95
1720447800000|2024-07-08 14:10:00|2992.6|2986.6|2989.9|2983.9|2992.9|2986.9|2989.1|2983.1|94
1720448100000|2024-07-08 14:15:00|2989.4|2983.4|2986.4|2980.4|2989.6|2983.6|2984.9|2978.9|89
1720448400000|2024-07-08 14:20:00|2986.1|2980.1|2985.6|2979.6|2987.6|2981.6|2982.1|2976.1|116
1720448700000|2024-07-08 14:25:00|2985.9|2979.9|2985.9|2979.9|2989.6|2983.6|2983.6|2977.6|106
1720449000000|2024-07-08 14:30:00|2985.6|2979.6|2986.6|2980.6|2987.1|2981.1|2984.4|2978.4|78
1720449300000|2024-07-08 14:35:00|2986.9|2980.9|2990.4|2984.4|2990.9|2984.9|2986.1|2980.1|66
1720449600000|2024-07-08 14:40:00|2990.1|2984.1|2990.1|2984.1|2992.6|2986.6|2989.4|2983.4|85
1720449900000|2024-07-08 14:45:00|2990.4|2984.4|2988.4|2982.4|2990.9|2984.9|2987.6|2981.6|69
1720450200000|2024-07-08 14:50:00|2988.1|2982.1|2986.1|2980.1|2989.4|2983.4|2984.9|2978.9|79
1720450500000|2024-07-08 14:55:00|2986.4|2980.4|2980.9|2974.9|2986.9|2980.9|2977.4|2971.4|108
1720450800000|2024-07-08 15:00:00|2981.1|2975.1|2978.4|2972.4|2982.4|2976.4|2977.9|2971.9|103
1720451100000|2024-07-08 15:05:00|2978.6|2972.6|2980.1|2974.1|2981.4|2975.4|2977.4|2971.4|39
1720451400000|2024-07-08 15:10:00|2980.6|2974.6|2980.1|2974.1|2982.1|2976.1|2978.9|2972.9|53
1720451700000|2024-07-08 15:15:00|2980.4|2974.4|2980.6|2974.6|2982.4|2976.4|2979.1|2973.1|83
1720452000000|2024-07-08 15:20:00|2980.4|2974.4|2983.1|2977.1|2983.1|2977.1|2980.1|2974.1|69
1720452300000|2024-07-08 15:25:00|2982.9|2976.9|2974|2968|2982.9|2976.9|2969.6|2963.6|91
1720452600000|2024-07-08 15:30:00|2973.8|2967.8|2958.8|2952.8|2975.3|2969.3|2958|2952|116
1720452900000|2024-07-08 15:35:00|2958.6|2952.6|2957.9|2951.9|2962.8|2956.8|2954.8|2948.8|252
1720453200000|2024-07-08 15:40:00|2958.1|2952.1|2959.4|2953.4|2960.6|2954.6|2956.6|2950.6|97
1720453500000|2024-07-08 15:45:00|2959.1|2953.1|2955.4|2949.4|2959.4|2953.4|2953.4|2947.4|123
1720453800000|2024-07-08 15:50:00|2955.1|2949.1|2955.4|2949.4|2958.6|2952.6|2954.9|2948.9|69
1720454100000|2024-07-08 15:55:00|2955.6|2949.6|2958.1|2952.1|2958.6|2952.6|2955.6|2949.6|60
1720454400000|2024-07-08 16:00:00|2957.9|2951.9|2958.6|2952.6|2959.6|2953.6|2957.9|2951.9|20
1720454700000|2024-07-08 16:05:00|2958.4|2952.4|2960.1|2954.1|2960.1|2954.1|2957.4|2951.4|34
1720455000000|2024-07-08 16:10:00|2960.4|2954.4|2959.1|2953.1|2960.9|2954.9|2958.6|2952.6|23
1720455300000|2024-07-08 16:15:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.6|2952.6|16
1720455600000|2024-07-08 16:20:00|2958.6|2952.6|2957.9|2951.9|2958.6|2952.6|2957.1|2951.1|17
1720455900000|2024-07-08 16:25:00|2957.6|2951.6|2957.6|2951.6|2957.9|2951.9|2956.9|2950.9|29
1720456200000|2024-07-08 16:30:00|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|2
1720456500000|2024-07-08 16:35:00|2957.9|2951.9|2956.1|2950.1|2957.9|2951.9|2956.1|2950.1|13
1720456800000|2024-07-08 16:40:00|2956.4|2950.4|2957.4|2951.4|2957.4|2951.4|2956.4|2950.4|12
1720457100000|2024-07-08 16:45:00|2957.6|2951.6|2958.6|2952.6|2958.6|2952.6|2957.6|2951.6|5
1720457400000|2024-07-08 16:50:00|2958.4|2952.4|2956.4|2950.4|2958.4|2952.4|2956.1|2950.1|14
1720457700000|2024-07-08 16:55:00|2956.5|2950.5|2958.3|2952.3|2958.5|2952.5|2956.5|2950.5|28
1720458000000|2024-07-08 17:00:00|2957.8|2951.8|2952.5|2946.5|2957.8|2951.8|2952.5|2946.5|23
1720458300000|2024-07-08 17:05:00|2952.3|2946.3|2951.5|2945.5|2952.9|2946.9|2951.5|2945.5|18
1720458600000|2024-07-08 17:10:00|2951.8|2945.8|2952.3|2946.3|2952.4|2946.4|2951.5|2945.5|18
1720458900000|2024-07-08 17:15:00|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1720459200000|2024-07-08 17:20:00|2951.8|2945.8|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|12
1720459500000|2024-07-08 17:25:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1720459800000|2024-07-08 17:30:00|2950.5|2944.5|2949.5|2943.5|2950.8|2944.8|2949.4|2943.4|12
1720460100000|2024-07-08 17:35:00|2949.8|2943.8|2949.9|2943.9|2950|2944|2949.5|2943.5|6
1720460400000|2024-07-08 17:40:00|2950|2944|2949.8|2943.8|2950|2944|2948.3|2942.3|17
1720460700000|2024-07-08 17:45:00|2948.8|2942.8|2949.3|2943.3|2950.1|2944.1|2948.3|2942.3|10
1720461000000|2024-07-08 17:50:00|2949.4|2943.4|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|16
1720461300000|2024-07-08 17:55:00|2954.8|2936|2953.3|2934.5|2954.8|2936|2952.8|2934|10
1720483200000|2024-07-09 00:00:00|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2952.3|2946.3|29
1720483500000|2024-07-09 00:05:00|2955|2949|2951.6|2945.6|2955|2949|2949.9|2943.9|47
1720483800000|2024-07-09 00:10:00|2951.4|2945.4|2953.3|2947.3|2953.5|2947.5|2949.8|2943.8|24
1720484100000|2024-07-09 00:15:00|2953|2947|2951.5|2945.5|2953|2947|2950.3|2944.3|26
1720484400000|2024-07-09 00:20:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|31
1720484700000|2024-07-09 00:25:00|2951.3|2945.3|2951.3|2945.3|2952.3|2946.3|2950.3|2944.3|13
1720485000000|2024-07-09 00:30:00|2951|2945|2950.5|2944.5|2951.5|2945.5|2949.8|2943.8|18
1720485300000|2024-07-09 00:35:00|2950.3|2944.3|2949|2943|2950.3|2944.3|2947|2941|31
1720485600000|2024-07-09 00:40:00|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|16
1720485900000|2024-07-09 00:45:00|2950.8|2944.8|2953.5|2947.5|2955|2949|2950.8|2944.8|46
1720486200000|2024-07-09 00:50:00|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2950.8|2944.8|31
1720486500000|2024-07-09 00:55:00|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2951.3|2945.3|27
1720486800000|2024-07-09 01:00:00|2953.5|2947.5|2952.5|2946.5|2956.5|2950.5|2951.8|2945.8|158
1720487100000|2024-07-09 01:05:00|2952.3|2946.3|2951.5|2945.5|2954|2948|2951.5|2945.5|105
1720487400000|2024-07-09 01:10:00|2951.8|2945.8|2957.3|2951.3|2958|2952|2951.8|2945.8|97
1720487700000|2024-07-09 01:15:00|2956.8|2950.8|2956.3|2950.3|2957.5|2951.5|2954.8|2948.8|114
1720488000000|2024-07-09 01:20:00|2956|2950|2951|2945|2957|2951|2950.3|2944.3|68
1720488300000|2024-07-09 01:25:00|2950.5|2944.5|2957.3|2951.3|2958.3|2952.3|2950.5|2944.5|78
1720488600000|2024-07-09 01:30:00|2957|2951|2958.3|2952.3|2959.8|2953.8|2956.5|2950.5|128
1720488900000|2024-07-09 01:35:00|2957.8|2951.8|2963|2957|2963.8|2957.8|2956.3|2950.3|125
1720489200000|2024-07-09 01:40:00|2962.8|2956.8|2960.8|2954.8|2963.8|2957.8|2960.8|2954.8|115
1720489500000|2024-07-09 01:45:00|2961|2955|2959.3|2953.3|2961|2955|2957.8|2951.8|117
1720489800000|2024-07-09 01:50:00|2959.5|2953.5|2958.8|2952.8|2960.3|2954.3|2956.8|2950.8|75
1720490100000|2024-07-09 01:55:00|2958.5|2952.5|2957.3|2951.3|2961.3|2955.3|2955.5|2949.5|77
1720490400000|2024-07-09 02:00:00|2957|2951|2953.8|2947.8|2959|2953|2952.3|2946.3|105
1720490700000|2024-07-09 02:05:00|2953.5|2947.5|2951.8|2945.8|2954.8|2948.8|2950.3|2944.3|111
1720491000000|2024-07-09 02:10:00|2951.5|2945.5|2948|2942|2952|2946|2947|2941|99
1720491300000|2024-07-09 02:15:00|2947.8|2941.8|2944.5|2938.5|2947.8|2941.8|2944.5|2938.5|35
1720491600000|2024-07-09 02:20:00|2944.3|2938.3|2944|2938|2945.3|2939.3|2941.8|2935.8|40
1720491900000|2024-07-09 02:25:00|2943.8|2937.8|2944.8|2938.8|2945.3|2939.3|2943.8|2937.8|26
1720492200000|2024-07-09 02:30:00|2944.5|2938.5|2950.8|2944.8|2951.3|2945.3|2944.5|2938.5|114
1720492500000|2024-07-09 02:35:00|2951|2945|2948.8|2942.8|2951|2945|2948.8|2942.8|69
1720492800000|2024-07-09 02:40:00|2949|2943|2946.8|2940.8|2949|2943|2946.3|2940.3|39
1720493100000|2024-07-09 02:45:00|2946.5|2940.5|2947|2941|2949|2943|2946|2940|62
1720493400000|2024-07-09 02:50:00|2946.8|2940.8|2946.3|2940.3|2948.3|2942.3|2946|2940|53
1720493700000|2024-07-09 02:55:00|2946.5|2940.5|2945|2939|2948|2942|2942.8|2936.8|66
1720494000000|2024-07-09 03:00:00|2945.3|2939.3|2954.3|2948.3|2954.8|2948.8|2945.3|2939.3|87
1720494300000|2024-07-09 03:05:00|2954.5|2948.5|2950|2944|2955.8|2949.8|2949.5|2943.5|102
1720494600000|2024-07-09 03:10:00|2950.3|2944.3|2946|2940|2950.3|2944.3|2945.5|2939.5|75
1720494900000|2024-07-09 03:15:00|2946.3|2940.3|2953|2947|2953.5|2947.5|2945.8|2939.8|92
1720495200000|2024-07-09 03:20:00|2953.3|2947.3|2946.5|2940.5|2955.3|2949.3|2946.5|2940.5|89
1720495500000|2024-07-09 03:25:00|2946.3|2940.3|2951|2945|2952.3|2946.3|2944.8|2938.8|81
1720495800000|2024-07-09 03:30:00|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|12
1720496100000|2024-07-09 03:35:00|2948.5|2942.5|2949|2943|2949.5|2943.5|2947.5|2941.5|15
1720496400000|2024-07-09 03:40:00|2948.8|2942.8|2947.3|2941.3|2949|2943|2947.3|2941.3|19
1720496700000|2024-07-09 03:45:00|2947|2941|2947|2941|2948|2942|2946.8|2940.8|11
1720497000000|2024-07-09 03:50:00|2947.3|2941.3|2947.5|2941.5|2948|2942|2946.5|2940.5|14
1720497300000|2024-07-09 03:55:00|2947.8|2941.8|2946.8|2940.8|2948|2942|2946.8|2940.8|5
1720497600000|2024-07-09 04:00:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|4
1720497900000|2024-07-09 04:05:00|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.5|2941.5|7
1720498200000|2024-07-09 04:10:00|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|19
1720498500000|2024-07-09 04:15:00|2946|2940|2945.8|2939.8|2947|2941|2945.5|2939.5|44
1720498800000|2024-07-09 04:20:00|2946|2940|2945.8|2939.8|2946.8|2940.8|2945.5|2939.5|28
1720499100000|2024-07-09 04:25:00|2945.5|2939.5|2945.8|2939.8|2946.8|2940.8|2945.5|2939.5|20
1720499400000|2024-07-09 04:30:00|2946|2940|2945|2939|2946.3|2940.3|2945|2939|15
1720499700000|2024-07-09 04:35:00|2945.3|2939.3|2945.3|2939.3|2946|2940|2945.3|2939.3|10
1720500000000|2024-07-09 04:40:00|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|24
1720500300000|2024-07-09 04:45:00|2945.3|2939.3|2946.8|2940.8|2947.5|2941.5|2945.3|2939.3|34
1720500600000|2024-07-09 04:50:00|2946.5|2940.5|2947.5|2941.5|2948|2942|2946.5|2940.5|31
1720500900000|2024-07-09 04:55:00|2947.8|2941.8|2947.3|2941.3|2948.3|2942.3|2946.8|2940.8|28
1720501200000|2024-07-09 05:00:00|2947|2941|2946.8|2940.8|2948.3|2942.3|2946.3|2940.3|21
1720501500000|2024-07-09 05:05:00|2946.5|2940.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|8
1720501800000|2024-07-09 05:10:00|2945|2939|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|16
1720502100000|2024-07-09 05:15:00|2944|2938|2946.5|2940.5|2946.8|2940.8|2944|2938|16
1720502400000|2024-07-09 05:20:00|2946.3|2940.3|2945|2939|2947.8|2941.8|2945|2939|17
1720502700000|2024-07-09 05:25:00|2944.8|2938.8|2946.8|2940.8|2948.3|2942.3|2944.8|2938.8|29
1720503000000|2024-07-09 05:30:00|2947|2941|2951.5|2945.5|2953.5|2947.5|2947|2941|177
1720503300000|2024-07-09 05:35:00|2951|2945|2950.5|2944.5|2953.8|2947.8|2949.5|2943.5|136
1720503600000|2024-07-09 05:40:00|2950.8|2944.8|2952|2946|2953.3|2947.3|2950|2944|155
1720503900000|2024-07-09 05:45:00|2951.5|2945.5|2951.8|2945.8|2955|2949|2951|2945|174
1720504200000|2024-07-09 05:50:00|2952|2946|2954.8|2948.8|2955.5|2949.5|2952|2946|182
1720504500000|2024-07-09 05:55:00|2955|2949|2954.3|2948.3|2956.5|2950.5|2953.8|2947.8|100
1720504800000|2024-07-09 06:00:00|2954.5|2948.5|2957.5|2951.5|2959.8|2953.8|2954.5|2948.5|103
1720505100000|2024-07-09 06:05:00|2957.8|2951.8|2962.3|2956.3|2964.8|2958.8|2957.8|2951.8|117
1720505400000|2024-07-09 06:10:00|2962|2956|2957.8|2951.8|2962.8|2956.8|2957|2951|77
1720505700000|2024-07-09 06:15:00|2958|2952|2954.5|2948.5|2958.5|2952.5|2953.3|2947.3|73
1720506000000|2024-07-09 06:20:00|2954.8|2948.8|2958.3|2952.3|2961.3|2955.3|2954.8|2948.8|81
1720506300000|2024-07-09 06:25:00|2958|2952|2957|2951|2959.5|2953.5|2957|2951|67
1720506600000|2024-07-09 06:30:00|2957.3|2951.3|2960.8|2954.8|2961.8|2955.8|2957.3|2951.3|75
1720506900000|2024-07-09 06:35:00|2961|2955|2960.5|2954.5|2964.3|2958.3|2960|2954|83
1720507200000|2024-07-09 06:40:00|2960.8|2954.8|2960.8|2954.8|2961.8|2955.8|2958.5|2952.5|74
1720507500000|2024-07-09 06:45:00|2960.5|2954.5|2961.8|2955.8|2962.3|2956.3|2959.3|2953.3|48
1720507800000|2024-07-09 06:50:00|2961.5|2955.5|2957.8|2951.8|2961.5|2955.5|2957.5|2951.5|70
1720508100000|2024-07-09 06:55:00|2958|2952|2960.3|2954.3|2960.3|2954.3|2956.1|2950.1|133
1720508400000|2024-07-09 07:00:00|2962.3|2956.3|2961.6|2955.6|2966.8|2960.8|2958.3|2952.3|94
1720508700000|2024-07-09 07:05:00|2961.4|2955.4|2959.4|2953.4|2962.9|2956.9|2958.4|2952.4|68
1720509000000|2024-07-09 07:10:00|2959.6|2953.6|2962.6|2956.6|2965.4|2959.4|2959.6|2953.6|41
1720509300000|2024-07-09 07:15:00|2962.9|2956.9|2962.9|2956.9|2965.9|2959.9|2960.1|2954.1|78
1720509600000|2024-07-09 07:20:00|2963.1|2957.1|2963.4|2957.4|2965.4|2959.4|2961.1|2955.1|84
1720509900000|2024-07-09 07:25:00|2963.1|2957.1|2962.4|2956.4|2963.9|2957.9|2961.1|2955.1|51
1720510200000|2024-07-09 07:30:00|2962.6|2956.6|2962.9|2956.9|2964.4|2958.4|2961.6|2955.6|46
1720510500000|2024-07-09 07:35:00|2963.1|2957.1|2963.1|2957.1|2964.9|2958.9|2961.4|2955.4|43
1720510800000|2024-07-09 07:40:00|2962.9|2956.9|2963.9|2957.9|2965.4|2959.4|2962.1|2956.1|40
1720511100000|2024-07-09 07:45:00|2964.1|2958.1|2960.1|2954.1|2964.1|2958.1|2958.9|2952.9|35
1720511400000|2024-07-09 07:50:00|2959.9|2953.9|2960.4|2954.4|2962.4|2956.4|2959.9|2953.9|19
1720511700000|2024-07-09 07:55:00|2960.1|2954.1|2959.1|2953.1|2961.6|2955.6|2958.9|2952.9|34
1720512000000|2024-07-09 08:00:00|2959.6|2953.6|2961.9|2955.9|2963.1|2957.1|2959.4|2953.4|76
1720512300000|2024-07-09 08:05:00|2961.6|2955.6|2953.6|2947.6|2961.6|2955.6|2953.1|2947.1|98
1720512600000|2024-07-09 08:10:00|2953.9|2947.9|2946.1|2940.1|2955.9|2949.9|2946.1|2940.1|96
1720512900000|2024-07-09 08:15:00|2946.4|2940.4|2946.1|2940.1|2949.9|2943.9|2945.6|2939.6|100
1720513200000|2024-07-09 08:20:00|2945.9|2939.9|2945.9|2939.9|2947.4|2941.4|2943.9|2937.9|62
1720513500000|2024-07-09 08:25:00|2946.1|2940.1|2944.1|2938.1|2946.1|2940.1|2944.1|2938.1|33
1720513800000|2024-07-09 08:30:00|2943.9|2937.9|2945.6|2939.6|2946.6|2940.6|2943.9|2937.9|33
1720514100000|2024-07-09 08:35:00|2945.9|2939.9|2948.4|2942.4|2948.9|2942.9|2945.6|2939.6|29
1720514400000|2024-07-09 08:40:00|2948.1|2942.1|2948.4|2942.4|2951.1|2945.1|2947.6|2941.6|34
1720514700000|2024-07-09 08:45:00|2948.6|2942.6|2949.6|2943.6|2950.4|2944.4|2948.1|2942.1|38
1720515000000|2024-07-09 08:50:00|2949.9|2943.9|2949.1|2943.1|2950.4|2944.4|2948.1|2942.1|35
1720515300000|2024-07-09 08:55:00|2949.4|2943.4|2949.4|2943.4|2950.4|2944.4|2948.1|2942.1|27
1720515600000|2024-07-09 09:00:00|2949.1|2943.1|2948.9|2942.9|2949.9|2943.9|2947.9|2941.9|36
1720515900000|2024-07-09 09:05:00|2948.6|2942.6|2950.9|2944.9|2950.9|2944.9|2948.6|2942.6|21
1720516200000|2024-07-09 09:10:00|2951.1|2945.1|2951.9|2945.9|2952.6|2946.6|2951.1|2945.1|30
1720516500000|2024-07-09 09:15:00|2952.1|2946.1|2954.6|2948.6|2954.6|2948.6|2951.1|2945.1|34
1720516800000|2024-07-09 09:20:00|2954.9|2948.9|2951.4|2945.4|2955.4|2949.4|2951.4|2945.4|51
1720517100000|2024-07-09 09:25:00|2951.1|2945.1|2950.4|2944.4|2952.4|2946.4|2950.4|2944.4|34
1720517400000|2024-07-09 09:30:00|2950.1|2944.1|2950.1|2944.1|2951.4|2945.4|2949.4|2943.4|46
1720517700000|2024-07-09 09:35:00|2950.4|2944.4|2951.1|2945.1|2952.6|2946.6|2949.6|2943.6|30
1720518000000|2024-07-09 09:40:00|2951.4|2945.4|2947.4|2941.4|2951.6|2945.6|2947.1|2941.1|54
1720518300000|2024-07-09 09:45:00|2947.1|2941.1|2946.6|2940.6|2948.9|2942.9|2946.4|2940.4|46
1720518600000|2024-07-09 09:50:00|2946.4|2940.4|2946.4|2940.4|2947.4|2941.4|2945.9|2939.9|39
1720518900000|2024-07-09 09:55:00|2945.9|2939.9|2942.1|2936.1|2946.1|2940.1|2941.6|2935.6|42
1720519200000|2024-07-09 10:00:00|2941.9|2935.9|2942.4|2936.4|2943.1|2937.1|2941.6|2935.6|32
1720519500000|2024-07-09 10:05:00|2942.6|2936.6|2943.1|2937.1|2943.1|2937.1|2941.6|2935.6|21
1720519800000|2024-07-09 10:10:00|2942.9|2936.9|2943.6|2937.6|2943.9|2937.9|2942.9|2936.9|7
1720520100000|2024-07-09 10:15:00|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2942.6|2936.6|21
1720520400000|2024-07-09 10:20:00|2943.4|2937.4|2941.4|2935.4|2943.9|2937.9|2940.9|2934.9|27
1720520700000|2024-07-09 10:25:00|2941.6|2935.6|2942.9|2936.9|2942.9|2936.9|2941.1|2935.1|19
1720521000000|2024-07-09 10:30:00|2943.1|2937.1|2944.4|2938.4|2944.9|2938.9|2943.1|2937.1|21
1720521300000|2024-07-09 10:35:00|2944.6|2938.6|2942.9|2936.9|2945.6|2939.6|2942.9|2936.9|36
1720521600000|2024-07-09 10:40:00|2943.1|2937.1|2941.1|2935.1|2943.4|2937.4|2940.6|2934.6|24
1720521900000|2024-07-09 10:45:00|2940.9|2934.9|2940.6|2934.6|2941.4|2935.4|2939.4|2933.4|18
1720522200000|2024-07-09 10:50:00|2940.9|2934.9|2941.6|2935.6|2941.9|2935.9|2940.4|2934.4|13
1720522500000|2024-07-09 10:55:00|2941.4|2935.4|2941.6|2935.6|2942.4|2936.4|2941.1|2935.1|29
1720522800000|2024-07-09 11:00:00|2941.9|2935.9|2938.4|2932.4|2941.9|2935.9|2938.4|2932.4|28
1720523100000|2024-07-09 11:05:00|2938.6|2932.6|2932.4|2926.4|2938.6|2932.6|2931.6|2925.6|65
1720523400000|2024-07-09 11:10:00|2932.1|2926.1|2934.1|2928.1|2936.4|2930.4|2932.1|2926.1|62
1720523700000|2024-07-09 11:15:00|2934.4|2928.4|2931.4|2925.4|2934.4|2928.4|2928.6|2922.6|34
1720524000000|2024-07-09 11:20:00|2931.6|2925.6|2930.9|2924.9|2932.4|2926.4|2930.4|2924.4|31
1720524300000|2024-07-09 11:25:00|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2930.4|2924.4|20
1720524600000|2024-07-09 11:30:00|2931.6|2925.6|2933.6|2927.6|2933.9|2927.9|2931.6|2925.6|29
1720524900000|2024-07-09 11:35:00|2934.4|2928.4|2934.9|2928.9|2935.1|2929.1|2930.6|2924.6|32
1720525200000|2024-07-09 11:40:00|2935.1|2929.1|2933.6|2927.6|2935.6|2929.6|2932.4|2926.4|27
1720525500000|2024-07-09 11:45:00|2933.9|2927.9|2936.9|2930.9|2937.4|2931.4|2933.9|2927.9|38
1720525800000|2024-07-09 11:50:00|2937.1|2931.1|2936.9|2930.9|2940.1|2934.1|2935.9|2929.9|72
1720526100000|2024-07-09 11:55:00|2936.4|2930.4|2938.1|2932.1|2939.6|2933.6|2935.6|2929.6|77
1720526400000|2024-07-09 12:00:00|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2935.4|2929.4|51
1720526700000|2024-07-09 12:05:00|2938.4|2932.4|2937.9|2931.9|2940.6|2934.6|2937.6|2931.6|45
1720527000000|2024-07-09 12:10:00|2937.6|2931.6|2938.1|2932.1|2939.1|2933.1|2936.6|2930.6|80
1720527300000|2024-07-09 12:15:00|2937.9|2931.9|2939.1|2933.1|2939.9|2933.9|2937.4|2931.4|39
1720527600000|2024-07-09 12:20:00|2938.9|2932.9|2939.6|2933.6|2940.1|2934.1|2937.4|2931.4|61
1720527900000|2024-07-09 12:25:00|2939.4|2933.4|2939.1|2933.1|2940.4|2934.4|2938.4|2932.4|39
1720528200000|2024-07-09 12:30:00|2939.4|2933.4|2939.9|2933.9|2940.1|2934.1|2937.6|2931.6|49
1720528500000|2024-07-09 12:35:00|2940.1|2934.1|2938.9|2932.9|2941.1|2935.1|2938.4|2932.4|43
1720528800000|2024-07-09 12:40:00|2939.1|2933.1|2936.6|2930.6|2940.4|2934.4|2935.6|2929.6|58
1720529100000|2024-07-09 12:45:00|2936.1|2930.1|2937.9|2931.9|2938.4|2932.4|2935.4|2929.4|61
1720529400000|2024-07-09 12:50:00|2937.6|2931.6|2938.1|2932.1|2938.4|2932.4|2937.6|2931.6|30
1720529700000|2024-07-09 12:55:00|2938.4|2932.4|2937.4|2931.4|2938.9|2932.9|2936.6|2930.6|70
1720530000000|2024-07-09 13:00:00|2937.6|2931.6|2938.4|2932.4|2939.6|2933.6|2930.5|2924.5|208
1720530300000|2024-07-09 13:05:00|2938.1|2932.1|2939.9|2933.9|2941.6|2935.6|2937.6|2931.6|110
1720530600000|2024-07-09 13:10:00|2940.1|2934.1|2945.1|2939.1|2945.1|2939.1|2939.4|2933.4|121
1720530900000|2024-07-09 13:15:00|2944.4|2938.4|2943.1|2937.1|2945.1|2939.1|2939.9|2933.9|108
1720531200000|2024-07-09 13:20:00|2942.9|2936.9|2941.1|2935.1|2944.9|2938.9|2940.4|2934.4|110
1720531500000|2024-07-09 13:25:00|2941.4|2935.4|2942.6|2936.6|2944.6|2938.6|2939.4|2933.4|149
1720531800000|2024-07-09 13:30:00|2942.4|2936.4|2939.6|2933.6|2942.4|2936.4|2936.9|2930.9|152
1720532100000|2024-07-09 13:35:00|2939.9|2933.9|2941.9|2935.9|2943.5|2937.5|2939.6|2933.6|136
1720532400000|2024-07-09 13:40:00|2942.1|2936.1|2945.1|2939.1|2946.4|2940.4|2942.1|2936.1|87
1720532700000|2024-07-09 13:45:00|2945.4|2939.4|2945.4|2939.4|2946.4|2940.4|2943.6|2937.6|96
1720533000000|2024-07-09 13:50:00|2945.1|2939.1|2946.4|2940.4|2947.1|2941.1|2944.1|2938.1|82
1720533300000|2024-07-09 13:55:00|2946.1|2940.1|2947.1|2941.1|2948.4|2942.4|2945.1|2939.1|54
1720533600000|2024-07-09 14:00:00|2946.9|2940.9|2938.6|2932.6|2950.1|2944.1|2938.1|2932.1|249
1720533900000|2024-07-09 14:05:00|2938.4|2932.4|2938.9|2932.9|2940.9|2934.9|2932.8|2926.8|245
1720534200000|2024-07-09 14:10:00|2939.1|2933.1|2942.1|2936.1|2942.1|2936.1|2935.6|2929.6|141
1720534500000|2024-07-09 14:15:00|2942.4|2936.4|2944.1|2938.1|2945.4|2939.4|2942.1|2936.1|103
1720534800000|2024-07-09 14:20:00|2944.4|2938.4|2942.9|2936.9|2945.1|2939.1|2940.6|2934.6|133
1720535100000|2024-07-09 14:25:00|2943.1|2937.1|2946.6|2940.6|2946.6|2940.6|2941.1|2935.1|124
1720535400000|2024-07-09 14:30:00|2946.4|2940.4|2952.6|2946.6|2954.1|2948.1|2945.1|2939.1|144
1720535700000|2024-07-09 14:35:00|2952.4|2946.4|2952.9|2946.9|2954.4|2948.4|2950.9|2944.9|114
1720536000000|2024-07-09 14:40:00|2953.1|2947.1|2952.1|2946.1|2954.6|2948.6|2951.6|2945.6|80
1720536300000|2024-07-09 14:45:00|2952.4|2946.4|2953.1|2947.1|2957.6|2951.6|2952.1|2946.1|122
1720536600000|2024-07-09 14:50:00|2952.9|2946.9|2948.1|2942.1|2953.4|2947.4|2946.6|2940.6|111
1720536900000|2024-07-09 14:55:00|2948.4|2942.4|2940.1|2934.1|2948.4|2942.4|2938.1|2932.1|112
1720537200000|2024-07-09 15:00:00|2939.9|2933.9|2936.9|2930.9|2940.1|2934.1|2936.1|2930.1|84
1720537500000|2024-07-09 15:05:00|2936.6|2930.6|2933.9|2927.9|2937.9|2931.9|2932.4|2926.4|122
1720537800000|2024-07-09 15:10:00|2933.6|2927.6|2930.9|2924.9|2934.9|2928.9|2929.6|2923.6|143
1720538100000|2024-07-09 15:15:00|2931.1|2925.1|2928.4|2922.4|2934.6|2928.6|2928.4|2922.4|95
1720538400000|2024-07-09 15:20:00|2928.1|2922.1|2926.6|2920.6|2928.1|2922.1|2924.4|2918.4|118
1720538700000|2024-07-09 15:25:00|2926.4|2920.4|2926.9|2920.9|2927.4|2921.4|2924.9|2918.9|94
1720539000000|2024-07-09 15:30:00|2927.1|2921.1|2930.9|2924.9|2930.9|2924.9|2926.1|2920.1|92
1720539300000|2024-07-09 15:35:00|2930.4|2924.4|2936.6|2930.6|2938.6|2932.6|2929.9|2923.9|174
1720539600000|2024-07-09 15:40:00|2936.4|2930.4|2937.9|2931.9|2939.4|2933.4|2934.9|2928.9|102
1720539900000|2024-07-09 15:45:00|2938.1|2932.1|2934.9|2928.9|2938.4|2932.4|2934.6|2928.6|84
1720540200000|2024-07-09 15:50:00|2934.6|2928.6|2934.1|2928.1|2935.4|2929.4|2932.6|2926.6|62
1720540500000|2024-07-09 15:55:00|2933.9|2927.9|2936.6|2930.6|2937.1|2931.1|2932.6|2926.6|52
1720540800000|2024-07-09 16:00:00|2936.9|2930.9|2935.9|2929.9|2937.4|2931.4|2934.6|2928.6|20
1720541100000|2024-07-09 16:05:00|2935.6|2929.6|2936.6|2930.6|2937.4|2931.4|2935.4|2929.4|26
1720541400000|2024-07-09 16:10:00|2936.9|2930.9|2936.9|2930.9|2937.6|2931.6|2935.6|2929.6|18
1720541700000|2024-07-09 16:15:00|2937.1|2931.1|2935.6|2929.6|2937.1|2931.1|2935.6|2929.6|17
1720542000000|2024-07-09 16:20:00|2935.9|2929.9|2933.9|2927.9|2936.6|2930.6|2933.9|2927.9|29
1720542300000|2024-07-09 16:25:00|2934.1|2928.1|2935.9|2929.9|2936.4|2930.4|2934.1|2928.1|29
1720542600000|2024-07-09 16:30:00|2936.1|2930.1|2933.6|2927.6|2936.4|2930.4|2933.6|2927.6|24
1720542900000|2024-07-09 16:35:00|2933.4|2927.4|2934.1|2928.1|2934.4|2928.4|2932.9|2926.9|23
1720543200000|2024-07-09 16:40:00|2934.4|2928.4|2935.4|2929.4|2935.4|2929.4|2933.6|2927.6|20
1720543500000|2024-07-09 16:45:00|2935.1|2929.1|2936.6|2930.6|2936.9|2930.9|2934.9|2928.9|14
1720543800000|2024-07-09 16:50:00|2936.9|2930.9|2937.6|2931.6|2938.1|2932.1|2936.6|2930.6|15
1720544100000|2024-07-09 16:55:00|2937.8|2931.8|2937|2931|2939|2933|2937|2931|25
1720544400000|2024-07-09 17:00:00|2937.1|2931.1|2941.3|2935.3|2941.3|2935.3|2937.1|2931.1|15
1720544700000|2024-07-09 17:05:00|2941|2935|2942|2936|2942|2936|2941|2935|7
1720545000000|2024-07-09 17:10:00|2941.8|2935.8|2940.8|2934.8|2942.3|2936.3|2940.8|2934.8|8
1720545300000|2024-07-09 17:15:00|2940.6|2934.6|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|7
1720545600000|2024-07-09 17:20:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939|2933|4
1720545900000|2024-07-09 17:25:00|2939.4|2933.4|2940.3|2934.3|2940.6|2934.6|2939.3|2933.3|9
1720546200000|2024-07-09 17:30:00|2940.5|2934.5|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|10
1720546500000|2024-07-09 17:35:00|2940.8|2934.8|2942|2936|2942|2936|2940.8|2934.8|5
1720546800000|2024-07-09 17:40:00|2942.3|2936.3|2942.5|2936.5|2943|2937|2942.3|2936.3|13
1720547100000|2024-07-09 17:45:00|2942.4|2936.4|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1720547400000|2024-07-09 17:50:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1720547700000|2024-07-09 17:55:00|2948.8|2930|2949.3|2930.5|2949.3|2930.5|2948|2929.3|6
1720569600000|2024-07-10 00:00:00|2941.6|2935.6|2939.5|2933.5|2942.9|2936.9|2939.5|2933.5|42
1720569900000|2024-07-10 00:05:00|2940.3|2934.3|2938.8|2932.8|2941.5|2935.5|2938.8|2932.8|29
1720570200000|2024-07-10 00:10:00|2938.6|2932.6|2937.8|2931.8|2939.3|2933.3|2937|2931|29
1720570500000|2024-07-10 00:15:00|2938.3|2932.3|2941|2935|2941.8|2935.8|2937.8|2931.8|16
1720570800000|2024-07-10 00:20:00|2941.3|2935.3|2941.5|2935.5|2942.3|2936.3|2941|2935|13
1720571100000|2024-07-10 00:25:00|2941.3|2935.3|2942.8|2936.8|2944.3|2938.3|2940.8|2934.8|23
1720571400000|2024-07-10 00:30:00|2942.5|2936.5|2940.5|2934.5|2942.5|2936.5|2940.3|2934.3|9
1720571700000|2024-07-10 00:35:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1720572000000|2024-07-10 00:40:00|2940.5|2934.5|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|10
1720572300000|2024-07-10 00:45:00|2940.3|2934.3|2940.5|2934.5|2941|2935|2940.3|2934.3|12
1720572600000|2024-07-10 00:50:00|2940.8|2934.8|2937.6|2931.6|2940.8|2934.8|2937.4|2931.4|10
1720572900000|2024-07-10 00:55:00|2937.9|2931.9|2937.8|2931.8|2940.5|2934.5|2937.8|2931.8|26
1720573200000|2024-07-10 01:00:00|2937.5|2931.5|2938.5|2932.5|2939.9|2933.9|2934.5|2928.5|139
1720573500000|2024-07-10 01:05:00|2938.3|2932.3|2935|2929|2938.3|2932.3|2935|2929|88
1720573800000|2024-07-10 01:10:00|2934.8|2928.8|2936.8|2930.8|2938.3|2932.3|2933.3|2927.3|96
1720574100000|2024-07-10 01:15:00|2936.5|2930.5|2937|2931|2940.3|2934.3|2936|2930|79
1720574400000|2024-07-10 01:20:00|2937.3|2931.3|2935|2929|2938.8|2932.8|2934.3|2928.3|62
1720574700000|2024-07-10 01:25:00|2934.8|2928.8|2934|2928|2935.3|2929.3|2932.8|2926.8|50
1720575000000|2024-07-10 01:30:00|2933.8|2927.8|2935.8|2929.8|2936.8|2930.8|2933.8|2927.8|104
1720575300000|2024-07-10 01:35:00|2936|2930|2936.3|2930.3|2937.8|2931.8|2934.3|2928.3|113
1720575600000|2024-07-10 01:40:00|2936|2930|2940.3|2934.3|2941.8|2935.8|2935.3|2929.3|115
1720575900000|2024-07-10 01:45:00|2940.5|2934.5|2936.8|2930.8|2941.3|2935.3|2936.8|2930.8|74
1720576200000|2024-07-10 01:50:00|2936.5|2930.5|2933.8|2927.8|2937|2931|2933.8|2927.8|79
1720576500000|2024-07-10 01:55:00|2933.5|2927.5|2930.8|2924.8|2934|2928|2930.8|2924.8|64
1720576800000|2024-07-10 02:00:00|2932.3|2926.3|2935.3|2929.3|2937|2931|2930.5|2924.5|116
1720577100000|2024-07-10 02:05:00|2935|2929|2930.5|2924.5|2935.5|2929.5|2930.3|2924.3|66
1720577400000|2024-07-10 02:10:00|2930.3|2924.3|2929.3|2923.3|2931|2925|2928.3|2922.3|59
1720577700000|2024-07-10 02:15:00|2929.5|2923.5|2929|2923|2929.8|2923.8|2927.8|2921.8|24
1720578000000|2024-07-10 02:20:00|2929.3|2923.3|2926.3|2920.3|2929.3|2923.3|2926.3|2920.3|31
1720578300000|2024-07-10 02:25:00|2926.5|2920.5|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|13
1720578600000|2024-07-10 02:30:00|2926.5|2920.5|2935.8|2929.8|2936.3|2930.3|2926.5|2920.5|123
1720578900000|2024-07-10 02:35:00|2936.3|2930.3|2936.8|2930.8|2937.3|2931.3|2935|2929|57
1720579200000|2024-07-10 02:40:00|2936.5|2930.5|2934.3|2928.3|2937|2931|2934|2928|53
1720579500000|2024-07-10 02:45:00|2934.5|2928.5|2931.8|2925.8|2934.8|2928.8|2931.5|2925.5|52
1720579800000|2024-07-10 02:50:00|2931.5|2925.5|2931.5|2925.5|2936.3|2930.3|2931.5|2925.5|62
1720580100000|2024-07-10 02:55:00|2931.8|2925.8|2930.8|2924.8|2932.5|2926.5|2930|2924|53
1720580400000|2024-07-10 03:00:00|2930.5|2924.5|2930.8|2924.8|2931.3|2925.3|2928.3|2922.3|62
1720580700000|2024-07-10 03:05:00|2931|2925|2927.8|2921.8|2931.3|2925.3|2927.5|2921.5|79
1720581000000|2024-07-10 03:10:00|2927.5|2921.5|2928.5|2922.5|2930.3|2924.3|2925.3|2919.3|67
1720581300000|2024-07-10 03:15:00|2928.8|2922.8|2930|2924|2932|2926|2928.5|2922.5|96
1720581600000|2024-07-10 03:20:00|2929.8|2923.8|2932.5|2926.5|2932.8|2926.8|2928.8|2922.8|68
1720581900000|2024-07-10 03:25:00|2932.3|2926.3|2932|2926|2933.8|2927.8|2931.8|2925.8|46
1720582200000|2024-07-10 03:30:00|2931.8|2925.8|2930.5|2924.5|2932|2926|2930.5|2924.5|22
1720582500000|2024-07-10 03:35:00|2930.3|2924.3|2929|2923|2930.5|2924.5|2928.8|2922.8|11
1720582800000|2024-07-10 03:40:00|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.3|2921.3|13
1720583100000|2024-07-10 03:45:00|2928|2922|2929.8|2923.8|2930|2924|2928|2922|15
1720583400000|2024-07-10 03:50:00|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|15
1720583700000|2024-07-10 03:55:00|2929.3|2923.3|2929|2923|2929.8|2923.8|2928.8|2922.8|10
1720584000000|2024-07-10 04:00:00|2928.8|2922.8|2927.5|2921.5|2928.8|2922.8|2926.8|2920.8|11
1720584300000|2024-07-10 04:05:00|2927.3|2921.3|2926.3|2920.3|2927.5|2921.5|2926.3|2920.3|9
1720584600000|2024-07-10 04:10:00|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926|2920|7
1720584900000|2024-07-10 04:15:00|2926|2920|2924.5|2918.5|2926.3|2920.3|2924.5|2918.5|8
1720585200000|2024-07-10 04:20:00|2924.8|2918.8|2926.8|2920.8|2927.3|2921.3|2924.8|2918.8|13
1720585500000|2024-07-10 04:25:00|2927|2921|2928.3|2922.3|2928.5|2922.5|2926.8|2920.8|10
1720585800000|2024-07-10 04:30:00|2928.5|2922.5|2928.8|2922.8|2929.3|2923.3|2928.5|2922.5|8
1720586100000|2024-07-10 04:35:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|7
1720586400000|2024-07-10 04:40:00|2929.8|2923.8|2929|2923|2930.5|2924.5|2929|2923|23
1720586700000|2024-07-10 04:45:00|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1720587300000|2024-07-10 04:55:00|2928.5|2922.5|2928.8|2922.8|2929.3|2923.3|2928.5|2922.5|12
1720587600000|2024-07-10 05:00:00|2928.5|2922.5|2928.8|2922.8|2929.8|2923.8|2927.5|2921.5|19
1720587900000|2024-07-10 05:05:00|2929|2923|2929|2923|2929.3|2923.3|2928.5|2922.5|13
1720588200000|2024-07-10 05:10:00|2928.8|2922.8|2929|2923|2929.3|2923.3|2928.8|2922.8|6
1720588500000|2024-07-10 05:15:00|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|6
1720588800000|2024-07-10 05:20:00|2928|2922|2925|2919|2928.3|2922.3|2924.8|2918.8|19
1720589100000|2024-07-10 05:25:00|2924.8|2918.8|2924.8|2918.8|2925|2919|2924.8|2918.8|21
1720589400000|2024-07-10 05:30:00|2924.5|2918.5|2922|2916|2924.5|2918.5|2920.8|2914.8|147
1720589700000|2024-07-10 05:35:00|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2919|2913|60
1720590000000|2024-07-10 05:40:00|2920.5|2914.5|2924.3|2918.3|2926.3|2920.3|2920.3|2914.3|67
1720590300000|2024-07-10 05:45:00|2924|2918|2924.3|2918.3|2924.8|2918.8|2921.8|2915.8|85
1720590600000|2024-07-10 05:50:00|2924.5|2918.5|2921.3|2915.3|2925.5|2919.5|2920.8|2914.8|62
1720590900000|2024-07-10 05:55:00|2921.5|2915.5|2919.3|2913.3|2922.8|2916.8|2919|2913|77
1720591200000|2024-07-10 06:00:00|2919.5|2913.5|2923.3|2917.3|2923.3|2917.3|2919|2913|85
1720591500000|2024-07-10 06:05:00|2923|2917|2921.5|2915.5|2924|2918|2921|2915|71
1720591800000|2024-07-10 06:10:00|2921.3|2915.3|2918.8|2912.8|2923.3|2917.3|2917|2911|94
1720592100000|2024-07-10 06:15:00|2918.5|2912.5|2919|2913|2920.3|2914.3|2918.3|2912.3|48
1720592400000|2024-07-10 06:20:00|2919.3|2913.3|2920|2914|2922.8|2916.8|2919.3|2913.3|49
1720592700000|2024-07-10 06:25:00|2919.8|2913.8|2920.3|2914.3|2922.3|2916.3|2919.3|2913.3|78
1720593000000|2024-07-10 06:30:00|2920|2914|2919|2913|2921.3|2915.3|2916.3|2910.3|69
1720593300000|2024-07-10 06:35:00|2919.3|2913.3|2917.5|2911.5|2920.8|2914.8|2917|2911|61
1720593600000|2024-07-10 06:40:00|2917.8|2911.8|2919.5|2913.5|2920.3|2914.3|2916.8|2910.8|67
1720593900000|2024-07-10 06:45:00|2919.8|2913.8|2919.8|2913.8|2921.3|2915.3|2919.3|2913.3|64
1720594200000|2024-07-10 06:50:00|2920|2914|2919.5|2913.5|2921.3|2915.3|2917.3|2911.3|102
1720594500000|2024-07-10 06:55:00|2919.8|2913.8|2918.8|2912.8|2920.4|2914.4|2917.6|2911.6|81
1720594800000|2024-07-10 07:00:00|2919|2913|2919.6|2913.6|2922.8|2916.8|2916.9|2910.9|105
1720595100000|2024-07-10 07:05:00|2919.9|2913.9|2924.1|2918.1|2925.6|2919.6|2919.6|2913.6|54
1720595400000|2024-07-10 07:10:00|2924.4|2918.4|2922.1|2916.1|2924.4|2918.4|2920.1|2914.1|50
1720595700000|2024-07-10 07:15:00|2921.9|2915.9|2924.4|2918.4|2926.1|2920.1|2921.1|2915.1|60
1720596000000|2024-07-10 07:20:00|2924.6|2918.6|2926.1|2920.1|2927.4|2921.4|2924.4|2918.4|53
1720596300000|2024-07-10 07:25:00|2926.4|2920.4|2928.9|2922.9|2929.9|2923.9|2926.4|2920.4|40
1720596600000|2024-07-10 07:30:00|2928.6|2922.6|2928.4|2922.4|2929.1|2923.1|2926.6|2920.6|37
1720596900000|2024-07-10 07:35:00|2928.1|2922.1|2929.9|2923.9|2930.6|2924.6|2927.9|2921.9|37
1720597200000|2024-07-10 07:40:00|2930.1|2924.1|2926.1|2920.1|2930.4|2924.4|2926.1|2920.1|39
1720597500000|2024-07-10 07:45:00|2925.9|2919.9|2926.1|2920.1|2927.9|2921.9|2924.9|2918.9|33
1720597800000|2024-07-10 07:50:00|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2924.6|2918.6|30
1720598100000|2024-07-10 07:55:00|2927.1|2921.1|2926.6|2920.6|2927.6|2921.6|2923.6|2917.6|49
1720598400000|2024-07-10 08:00:00|2926.4|2920.4|2923.1|2917.1|2926.6|2920.6|2920.3|2914.3|132
1720598700000|2024-07-10 08:05:00|2923.4|2917.4|2923.1|2917.1|2926.4|2920.4|2920.4|2914.4|89
1720599000000|2024-07-10 08:10:00|2923.4|2917.4|2926.1|2920.1|2927.4|2921.4|2922.9|2916.9|54
1720599300000|2024-07-10 08:15:00|2925.9|2919.9|2923.9|2917.9|2926.1|2920.1|2923.4|2917.4|57
1720599600000|2024-07-10 08:20:00|2923.6|2917.6|2923.4|2917.4|2925.9|2919.9|2922.6|2916.6|65
1720599900000|2024-07-10 08:25:00|2923.1|2917.1|2925.1|2919.1|2925.4|2919.4|2922.6|2916.6|38
1720600200000|2024-07-10 08:30:00|2924.9|2918.9|2920.9|2914.9|2925.6|2919.6|2920.9|2914.9|35
1720600500000|2024-07-10 08:35:00|2920.6|2914.6|2918.9|2912.9|2922.1|2916.1|2918.6|2912.6|40
1720600800000|2024-07-10 08:40:00|2918.6|2912.6|2919.9|2913.9|2920.9|2914.9|2917.9|2911.9|39
1720601100000|2024-07-10 08:45:00|2919.6|2913.6|2920.6|2914.6|2921.9|2915.9|2919.4|2913.4|58
1720601400000|2024-07-10 08:50:00|2920.9|2914.9|2923.6|2917.6|2924.4|2918.4|2920.1|2914.1|43
1720601700000|2024-07-10 08:55:00|2923.9|2917.9|2925.1|2919.1|2925.4|2919.4|2922.9|2916.9|46
1720602000000|2024-07-10 09:00:00|2925.4|2919.4|2923.4|2917.4|2925.4|2919.4|2922.9|2916.9|40
1720602300000|2024-07-10 09:05:00|2923.1|2917.1|2922.9|2916.9|2923.6|2917.6|2921.4|2915.4|37
1720602600000|2024-07-10 09:10:00|2922.6|2916.6|2920.9|2914.9|2922.9|2916.9|2920.4|2914.4|51
1720602900000|2024-07-10 09:15:00|2920.6|2914.6|2921.1|2915.1|2921.6|2915.6|2920.4|2914.4|29
1720603200000|2024-07-10 09:20:00|2921.4|2915.4|2922.1|2916.1|2922.9|2916.9|2921.4|2915.4|34
1720603500000|2024-07-10 09:25:00|2921.9|2915.9|2923.6|2917.6|2923.6|2917.6|2921.6|2915.6|24
1720603800000|2024-07-10 09:30:00|2923.9|2917.9|2926.1|2920.1|2926.4|2920.4|2923.1|2917.1|29
1720604100000|2024-07-10 09:35:00|2925.9|2919.9|2927.1|2921.1|2929.4|2923.4|2925.6|2919.6|30
1720604400000|2024-07-10 09:40:00|2926.9|2920.9|2928.1|2922.1|2928.1|2922.1|2926.4|2920.4|44
1720604700000|2024-07-10 09:45:00|2928.4|2922.4|2927.6|2921.6|2928.9|2922.9|2927.1|2921.1|27
1720605000000|2024-07-10 09:50:00|2927.4|2921.4|2927.4|2921.4|2928.4|2922.4|2926.9|2920.9|25
1720605300000|2024-07-10 09:55:00|2927.6|2921.6|2924.9|2918.9|2927.9|2921.9|2924.6|2918.6|32
1720605600000|2024-07-10 10:00:00|2925.1|2919.1|2925.4|2919.4|2926.6|2920.6|2924.4|2918.4|28
1720605900000|2024-07-10 10:05:00|2925.1|2919.1|2926.1|2920.1|2926.1|2920.1|2923.4|2917.4|32
1720606200000|2024-07-10 10:10:00|2926.4|2920.4|2926.1|2920.1|2927.9|2921.9|2926.1|2920.1|27
1720606500000|2024-07-10 10:15:00|2925.9|2919.9|2925.6|2919.6|2926.4|2920.4|2924.6|2918.6|36
1720606800000|2024-07-10 10:20:00|2925.4|2919.4|2924.9|2918.9|2926.1|2920.1|2922.9|2916.9|44
1720607100000|2024-07-10 10:25:00|2925.1|2919.1|2923.6|2917.6|2925.1|2919.1|2923.4|2917.4|20
1720607400000|2024-07-10 10:30:00|2923.4|2917.4|2923.9|2917.9|2924.9|2918.9|2923.4|2917.4|30
1720607700000|2024-07-10 10:35:00|2923.6|2917.6|2923.1|2917.1|2923.9|2917.9|2920.9|2914.9|42
1720608000000|2024-07-10 10:40:00|2922.9|2916.9|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|27
1720608300000|2024-07-10 10:45:00|2923.4|2917.4|2923.1|2917.1|2923.9|2917.9|2922.6|2916.6|32
1720608600000|2024-07-10 10:50:00|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2921.6|2915.6|26
1720608900000|2024-07-10 10:55:00|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|30
1720609200000|2024-07-10 11:00:00|2923.9|2917.9|2923.6|2917.6|2925.6|2919.6|2922.9|2916.9|34
1720609500000|2024-07-10 11:05:00|2923.9|2917.9|2923.6|2917.6|2924.1|2918.1|2922.4|2916.4|33
1720609800000|2024-07-10 11:10:00|2923.9|2917.9|2923.9|2917.9|2924.4|2918.4|2922.1|2916.1|43
1720610100000|2024-07-10 11:15:00|2923.6|2917.6|2923.6|2917.6|2923.9|2917.9|2922.9|2916.9|23
1720610400000|2024-07-10 11:20:00|2923.4|2917.4|2923.9|2917.9|2924.6|2918.6|2922.6|2916.6|20
1720610700000|2024-07-10 11:25:00|2924.1|2918.1|2924.9|2918.9|2924.9|2918.9|2923.9|2917.9|19
1720611000000|2024-07-10 11:30:00|2925.1|2919.1|2929.6|2923.6|2929.9|2923.9|2924.9|2918.9|33
1720611300000|2024-07-10 11:35:00|2929.9|2923.9|2930.1|2924.1|2930.6|2924.6|2928.9|2922.9|45
1720611600000|2024-07-10 11:40:00|2930.4|2924.4|2932.6|2926.6|2932.6|2926.6|2929.9|2923.9|47
1720611900000|2024-07-10 11:45:00|2932.9|2926.9|2933.4|2927.4|2935.6|2929.6|2932.9|2926.9|40
1720612200000|2024-07-10 11:50:00|2933.1|2927.1|2931.6|2925.6|2934.1|2928.1|2930.1|2924.1|94
1720612500000|2024-07-10 11:55:00|2931.9|2925.9|2930.1|2924.1|2931.9|2925.9|2929.6|2923.6|56
1720612800000|2024-07-10 12:00:00|2930.4|2924.4|2932.9|2926.9|2934.6|2928.6|2928.9|2922.9|55
1720613100000|2024-07-10 12:05:00|2933.1|2927.1|2935.6|2929.6|2935.6|2929.6|2932.9|2926.9|47
1720613400000|2024-07-10 12:10:00|2935.9|2929.9|2935.6|2929.6|2938.4|2932.4|2935.6|2929.6|41
1720613700000|2024-07-10 12:15:00|2935.9|2929.9|2937.1|2931.1|2938.1|2932.1|2935.1|2929.1|31
1720614000000|2024-07-10 12:20:00|2937.4|2931.4|2938.6|2932.6|2938.9|2932.9|2935.9|2929.9|49
1720614300000|2024-07-10 12:25:00|2938.4|2932.4|2939.6|2933.6|2939.6|2933.6|2937.9|2931.9|41
1720614600000|2024-07-10 12:30:00|2939.9|2933.9|2939.1|2933.1|2939.9|2933.9|2937.6|2931.6|38
1720614900000|2024-07-10 12:35:00|2939.4|2933.4|2939.1|2933.1|2939.9|2933.9|2939.1|2933.1|20
1720615200000|2024-07-10 12:40:00|2938.9|2932.9|2940.1|2934.1|2940.4|2934.4|2938.6|2932.6|33
1720615500000|2024-07-10 12:45:00|2939.9|2933.9|2938.9|2932.9|2940.1|2934.1|2938.6|2932.6|28
1720615800000|2024-07-10 12:50:00|2939.1|2933.1|2939.4|2933.4|2939.9|2933.9|2937.9|2931.9|33
1720616100000|2024-07-10 12:55:00|2939.6|2933.6|2943.5|2937.5|2945.1|2939.1|2939.4|2933.4|57
1720616400000|2024-07-10 13:00:00|2943.9|2937.9|2956.4|2950.4|2957|2951|2943.9|2937.9|314
1720616700000|2024-07-10 13:05:00|2956.6|2950.6|2957.4|2951.4|2959.1|2953.1|2952|2946|216
1720617000000|2024-07-10 13:10:00|2957.6|2951.6|2957.1|2951.1|2960.6|2954.6|2956.4|2950.4|152
1720617300000|2024-07-10 13:15:00|2957.4|2951.4|2957.1|2951.1|2959.9|2953.9|2953.4|2947.4|128
1720617600000|2024-07-10 13:20:00|2957.4|2951.4|2954.9|2948.9|2958.6|2952.6|2952.1|2946.1|131
1720617900000|2024-07-10 13:25:00|2955.1|2949.1|2957.6|2951.6|2957.9|2951.9|2952.4|2946.4|111
1720618200000|2024-07-10 13:30:00|2957.9|2951.9|2962.4|2956.4|2963.4|2957.4|2956.6|2950.6|136
1720618500000|2024-07-10 13:35:00|2962.1|2956.1|2955.9|2949.9|2963.4|2957.4|2955.6|2949.6|137
1720618800000|2024-07-10 13:40:00|2956.4|2950.4|2958.1|2952.1|2961.6|2955.6|2955.9|2949.9|100
1720619100000|2024-07-10 13:45:00|2958.4|2952.4|2959.4|2953.4|2962.1|2956.1|2957.6|2951.6|144
1720619400000|2024-07-10 13:50:00|2959.6|2953.6|2966.4|2960.4|2966.9|2960.9|2959.6|2953.6|119
1720619700000|2024-07-10 13:55:00|2966.1|2960.1|2963.9|2957.9|2967.9|2961.9|2963.4|2957.4|160
1720620000000|2024-07-10 14:00:00|2964.1|2958.1|2966.4|2960.4|2966.9|2960.9|2962.6|2956.6|187
1720620300000|2024-07-10 14:05:00|2965.9|2959.9|2967.4|2961.4|2967.6|2961.6|2963.1|2957.1|120
1720620600000|2024-07-10 14:10:00|2967.6|2961.6|2964.6|2958.6|2967.6|2961.6|2964.1|2958.1|130
1720620900000|2024-07-10 14:15:00|2964.9|2958.9|2961.6|2955.6|2966.6|2960.6|2961.4|2955.4|113
1720621200000|2024-07-10 14:20:00|2961.4|2955.4|2965.6|2959.6|2966.6|2960.6|2959.9|2953.9|112
1720621500000|2024-07-10 14:25:00|2965.4|2959.4|2964.4|2958.4|2967.4|2961.4|2963.6|2957.6|107
1720621800000|2024-07-10 14:30:00|2964.6|2958.6|2971.5|2965.5|2972|2966|2962.9|2956.9|149
1720622100000|2024-07-10 14:35:00|2971.3|2965.3|2970.4|2964.4|2972|2966|2968.9|2962.9|130
1720622400000|2024-07-10 14:40:00|2970.6|2964.6|2974.6|2968.6|2975.1|2969.1|2968.6|2962.6|171
1720622700000|2024-07-10 14:45:00|2974.9|2968.9|2975.6|2969.6|2976.4|2970.4|2973.6|2967.6|108
1720623000000|2024-07-10 14:50:00|2975.9|2969.9|2974.1|2968.1|2976.1|2970.1|2973.4|2967.4|138
1720623300000|2024-07-10 14:55:00|2973.6|2967.6|2970.9|2964.9|2975.1|2969.1|2968.9|2962.9|143
1720623600000|2024-07-10 15:00:00|2970.6|2964.6|2971.4|2965.4|2972.6|2966.6|2970.1|2964.1|103
1720623900000|2024-07-10 15:05:00|2971.6|2965.6|2969.6|2963.6|2972.4|2966.4|2968.4|2962.4|91
1720624200000|2024-07-10 15:10:00|2969.4|2963.4|2967.1|2961.1|2969.4|2963.4|2966.6|2960.6|82
1720624500000|2024-07-10 15:15:00|2967.4|2961.4|2964.9|2958.9|2967.9|2961.9|2960.9|2954.9|120
1720624800000|2024-07-10 15:20:00|2964.6|2958.6|2968.4|2962.4|2969.1|2963.1|2962.9|2956.9|92
1720625100000|2024-07-10 15:25:00|2967.9|2961.9|2967.6|2961.6|2969.6|2963.6|2966.1|2960.1|91
1720625400000|2024-07-10 15:30:00|2967.4|2961.4|2967.6|2961.6|2971.1|2965.1|2966.6|2960.6|62
1720625700000|2024-07-10 15:35:00|2967.4|2961.4|2967.9|2961.9|2970.4|2964.4|2966.1|2960.1|158
1720626000000|2024-07-10 15:40:00|2967.6|2961.6|2965.4|2959.4|2968.1|2962.1|2962.9|2956.9|69
1720626300000|2024-07-10 15:45:00|2965.6|2959.6|2963.6|2957.6|2965.6|2959.6|2963.4|2957.4|39
1720626600000|2024-07-10 15:50:00|2963.9|2957.9|2962.1|2956.1|2964.6|2958.6|2961.6|2955.6|31
1720626900000|2024-07-10 15:55:00|2961.9|2955.9|2962.4|2956.4|2962.9|2956.9|2960.1|2954.1|39
1720627200000|2024-07-10 16:00:00|2962.1|2956.1|2963.6|2957.6|2963.6|2957.6|2962.1|2956.1|12
1720627500000|2024-07-10 16:05:00|2963.4|2957.4|2963.1|2957.1|2964.1|2958.1|2961.9|2955.9|20
1720627800000|2024-07-10 16:10:00|2963.4|2957.4|2964.6|2958.6|2964.6|2958.6|2962.9|2956.9|26
1720628100000|2024-07-10 16:15:00|2964.9|2958.9|2965.9|2959.9|2966.1|2960.1|2964.9|2958.9|18
1720628400000|2024-07-10 16:20:00|2966.1|2960.1|2964.1|2958.1|2966.1|2960.1|2963.9|2957.9|28
1720628700000|2024-07-10 16:25:00|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1720629000000|2024-07-10 16:30:00|2963.9|2957.9|2961.9|2955.9|2963.9|2957.9|2961.9|2955.9|11
1720629300000|2024-07-10 16:35:00|2961.6|2955.6|2961.1|2955.1|2961.6|2955.6|2960.4|2954.4|13
1720629600000|2024-07-10 16:40:00|2960.9|2954.9|2961.6|2955.6|2961.6|2955.6|2960.4|2954.4|7
1720629900000|2024-07-10 16:45:00|2961.4|2955.4|2962.6|2956.6|2962.6|2956.6|2961.4|2955.4|8
1720630200000|2024-07-10 16:50:00|2962.4|2956.4|2961.6|2955.6|2962.4|2956.4|2961.4|2955.4|9
1720630500000|2024-07-10 16:55:00|2961.4|2955.4|2959.5|2953.5|2961.4|2955.4|2958|2952|34
1720631100000|2024-07-10 17:05:00|2959.3|2953.3|2957.3|2951.3|2959.3|2953.3|2957|2951|17
1720631400000|2024-07-10 17:10:00|2956.9|2950.9|2955.8|2949.8|2956.9|2950.9|2955.5|2949.5|8
1720631700000|2024-07-10 17:15:00|2956|2950|2957|2951|2957.8|2951.8|2956|2950|23
1720632000000|2024-07-10 17:20:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|5
1720632300000|2024-07-10 17:25:00|2956|2950|2956.8|2950.8|2956.8|2950.8|2955.3|2949.3|14
1720632600000|2024-07-10 17:30:00|2957.1|2951.1|2956.5|2950.5|2957.1|2951.1|2956.5|2950.5|7
1720632900000|2024-07-10 17:35:00|2956.4|2950.4|2956.5|2950.5|2956.5|2950.5|2956.1|2950.1|11
1720633200000|2024-07-10 17:40:00|2956.3|2950.3|2954.5|2948.5|2956.3|2950.3|2954.3|2948.3|12
1720633500000|2024-07-10 17:45:00|2954.3|2948.3|2957|2951|2957|2951|2954.3|2948.3|12
1720633800000|2024-07-10 17:50:00|2956.5|2950.5|2958.3|2952.3|2958.3|2952.3|2956.5|2950.5|10
1720634100000|2024-07-10 17:55:00|2964.5|2945.8|2964|2945.3|2964.5|2945.8|2964|2945.3|4
1720656000000|2024-07-11 00:00:00|2958.6|2952.6|2959|2953|2960.6|2954.6|2957.8|2951.8|20
1720656300000|2024-07-11 00:05:00|2959.3|2953.3|2957.1|2951.1|2959.8|2953.8|2956|2950|19
1720656600000|2024-07-11 00:10:00|2957.4|2951.4|2958.3|2952.3|2958.3|2952.3|2956.1|2950.1|20
1720656900000|2024-07-11 00:15:00|2958.5|2952.5|2956.8|2950.8|2959.3|2953.3|2955.8|2949.8|21
1720657200000|2024-07-11 00:20:00|2956.5|2950.5|2958.8|2952.8|2958.8|2952.8|2956.5|2950.5|16
1720657500000|2024-07-11 00:25:00|2958.5|2952.5|2958|2952|2958.5|2952.5|2956.5|2950.5|23
1720657800000|2024-07-11 00:30:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|7
1720658100000|2024-07-11 00:35:00|2959|2953|2960.3|2954.3|2960.5|2954.5|2959|2953|6
1720658400000|2024-07-11 00:40:00|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|15
1720658700000|2024-07-11 00:45:00|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|18
1720659000000|2024-07-11 00:50:00|2963.8|2957.8|2959.5|2953.5|2963.8|2957.8|2959.3|2953.3|23
1720659300000|2024-07-11 00:55:00|2959.3|2953.3|2961.3|2955.3|2961.8|2955.8|2959.3|2953.3|14
1720659600000|2024-07-11 01:00:00|2961|2955|2964.5|2958.5|2965.5|2959.5|2961|2955|127
1720659900000|2024-07-11 01:05:00|2964.3|2958.3|2972.5|2966.5|2972.8|2966.8|2963.8|2957.8|100
1720660200000|2024-07-11 01:10:00|2972.8|2966.8|2975.8|2969.8|2979.1|2973.1|2972.5|2966.5|168
1720660500000|2024-07-11 01:15:00|2975.5|2969.5|2975.8|2969.8|2978.8|2972.8|2973.3|2967.3|116
1720660800000|2024-07-11 01:20:00|2976|2970|2975.8|2969.8|2976.8|2970.8|2973.5|2967.5|70
1720661100000|2024-07-11 01:25:00|2975.5|2969.5|2979.8|2973.8|2980.5|2974.5|2975.5|2969.5|64
1720661400000|2024-07-11 01:30:00|2979.5|2973.5|2975|2969|2980.3|2974.3|2973.5|2967.5|120
1720661700000|2024-07-11 01:35:00|2974.8|2968.8|2972.3|2966.3|2975.8|2969.8|2971|2965|106
1720662000000|2024-07-11 01:40:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2968.8|2962.8|87
1720662300000|2024-07-11 01:45:00|2972.5|2966.5|2972.8|2966.8|2973|2967|2969.8|2963.8|86
1720662600000|2024-07-11 01:50:00|2972.5|2966.5|2968.5|2962.5|2972.5|2966.5|2967.5|2961.5|115
1720662900000|2024-07-11 01:55:00|2968.8|2962.8|2969.3|2963.3|2971.3|2965.3|2968.3|2962.3|83
1720663200000|2024-07-11 02:00:00|2969|2963|2973.5|2967.5|2973.8|2967.8|2966.5|2960.5|147
1720663500000|2024-07-11 02:05:00|2973.3|2967.3|2978.3|2972.3|2980.3|2974.3|2973.3|2967.3|103
1720663800000|2024-07-11 02:10:00|2978.5|2972.5|2977.5|2971.5|2980|2974|2975.8|2969.8|73
1720664100000|2024-07-11 02:15:00|2977.8|2971.8|2979.3|2973.3|2979.3|2973.3|2976.5|2970.5|24
1720664400000|2024-07-11 02:20:00|2978.8|2972.8|2979|2973|2980.5|2974.5|2978.3|2972.3|24
1720664700000|2024-07-11 02:25:00|2979.3|2973.3|2980|2974|2980.3|2974.3|2979.3|2973.3|22
1720665000000|2024-07-11 02:30:00|2980.3|2974.3|2982.3|2976.3|2984.3|2978.3|2978.5|2972.5|230
1720665300000|2024-07-11 02:35:00|2982.5|2976.5|2986.3|2980.3|2987.3|2981.3|2981|2975|79
1720665600000|2024-07-11 02:40:00|2986|2980|2988|2982|2988.8|2982.8|2985.5|2979.5|61
1720665900000|2024-07-11 02:45:00|2988.3|2982.3|2986|2980|2988.8|2982.8|2985.3|2979.3|62
1720666200000|2024-07-11 02:50:00|2986.3|2980.3|2984|2978|2986.8|2980.8|2980.8|2974.8|75
1720666500000|2024-07-11 02:55:00|2984.8|2978.8|2982.5|2976.5|2986.5|2980.5|2981|2975|43
1720666800000|2024-07-11 03:00:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2980.5|2974.5|60
1720667100000|2024-07-11 03:05:00|2982.3|2976.3|2982.8|2976.8|2983|2977|2979.5|2973.5|72
1720667400000|2024-07-11 03:10:00|2983|2977|2985.8|2979.8|2985.8|2979.8|2983|2977|33
1720667700000|2024-07-11 03:15:00|2985.5|2979.5|2985.3|2979.3|2986.8|2980.8|2984.8|2978.8|57
1720668000000|2024-07-11 03:20:00|2985.5|2979.5|2986.3|2980.3|2988.8|2982.8|2985|2979|52
1720668300000|2024-07-11 03:25:00|2986.5|2980.5|2985.3|2979.3|2987.8|2981.8|2984|2978|67
1720668600000|2024-07-11 03:30:00|2985.5|2979.5|2985.5|2979.5|2986.5|2980.5|2984.5|2978.5|27
1720668900000|2024-07-11 03:35:00|2985.8|2979.8|2987|2981|2987.3|2981.3|2985.8|2979.8|9
1720669200000|2024-07-11 03:40:00|2987.3|2981.3|2990|2984|2990|2984|2987|2981|15
1720669500000|2024-07-11 03:45:00|2989.8|2983.8|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|15
1720669800000|2024-07-11 03:50:00|2990|2984|2988.8|2982.8|2990|2984|2988.3|2982.3|12
1720670100000|2024-07-11 03:55:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987|2981|7
1720670400000|2024-07-11 04:00:00|2987|2981|2989.3|2983.3|2989.5|2983.5|2987|2981|16
1720670700000|2024-07-11 04:05:00|2989|2983|2989.8|2983.8|2990|2984|2988.8|2982.8|9
1720671000000|2024-07-11 04:10:00|2990|2984|2987.8|2981.8|2990.3|2984.3|2987.8|2981.8|19
1720671300000|2024-07-11 04:15:00|2988|2982|2988|2982|2988.3|2982.3|2987.8|2981.8|9
1720671600000|2024-07-11 04:20:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|4
1720671900000|2024-07-11 04:25:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.3|2982.3|8
1720672200000|2024-07-11 04:30:00|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|9
1720672500000|2024-07-11 04:35:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|10
1720672800000|2024-07-11 04:40:00|2989|2983|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|6
1720673100000|2024-07-11 04:45:00|2990|2984|2987.5|2981.5|2990|2984|2986.8|2980.8|16
1720673400000|2024-07-11 04:50:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|13
1720673700000|2024-07-11 04:55:00|2986.5|2980.5|2989|2983|2989.3|2983.3|2986.5|2980.5|17
1720674000000|2024-07-11 05:00:00|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|7
1720674300000|2024-07-11 05:05:00|2988.8|2982.8|2989.3|2983.3|2990|2984|2988.8|2982.8|21
1720674600000|2024-07-11 05:10:00|2989.5|2983.5|2989.8|2983.8|2990|2984|2989.5|2983.5|6
1720674900000|2024-07-11 05:15:00|2990|2984|2990|2984|2990.5|2984.5|2989.5|2983.5|16
1720675200000|2024-07-11 05:20:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|10
1720675500000|2024-07-11 05:25:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989|2983|24
1720675800000|2024-07-11 05:30:00|2990|2984|2990|2984|2992.8|2986.8|2988.8|2982.8|149
1720676100000|2024-07-11 05:35:00|2989.8|2983.8|2989.5|2983.5|2990.3|2984.3|2988|2982|76
1720676400000|2024-07-11 05:40:00|2989.3|2983.3|2988|2982|2989.3|2983.3|2987.5|2981.5|47
1720676700000|2024-07-11 05:45:00|2987.8|2981.8|2985.3|2979.3|2988.5|2982.5|2985.3|2979.3|56
1720677000000|2024-07-11 05:50:00|2985.5|2979.5|2988|2982|2988|2982|2985.5|2979.5|34
1720677300000|2024-07-11 05:55:00|2987.8|2981.8|2986.3|2980.3|2988.3|2982.3|2986|2980|125
1720677600000|2024-07-11 06:00:00|2986.5|2980.5|2987.5|2981.5|2988|2982|2985|2979|98
1720677900000|2024-07-11 06:05:00|2987.8|2981.8|2988|2982|2988.8|2982.8|2986.8|2980.8|33
1720678200000|2024-07-11 06:10:00|2987.8|2981.8|2985.8|2979.8|2988|2982|2985.3|2979.3|43
1720678500000|2024-07-11 06:15:00|2986|2980|2981.3|2975.3|2986.8|2980.8|2981|2975|62
1720678800000|2024-07-11 06:20:00|2981|2975|2983.8|2977.8|2984.8|2978.8|2980.3|2974.3|70
1720679100000|2024-07-11 06:25:00|2984|2978|2977.5|2971.5|2984.3|2978.3|2977.5|2971.5|58
1720679400000|2024-07-11 06:30:00|2977.8|2971.8|2976|2970|2979.5|2973.5|2974.8|2968.8|108
1720679700000|2024-07-11 06:35:00|2975.8|2969.8|2979.3|2973.3|2979.3|2973.3|2973.8|2967.8|62
1720680000000|2024-07-11 06:40:00|2979|2973|2977.5|2971.5|2981.3|2975.3|2976|2970|52
1720680300000|2024-07-11 06:45:00|2977.3|2971.3|2979.8|2973.8|2979.8|2973.8|2975.3|2969.3|78
1720680600000|2024-07-11 06:50:00|2979.5|2973.5|2980.3|2974.3|2981.5|2975.5|2979.3|2973.3|41
1720680900000|2024-07-11 06:55:00|2980|2974|2980.3|2974.3|2981.4|2975.4|2978.4|2972.4|61
1720681200000|2024-07-11 07:00:00|2980.5|2974.5|2980.6|2974.6|2981.8|2975.8|2977.6|2971.6|101
1720681500000|2024-07-11 07:05:00|2980.9|2974.9|2979.4|2973.4|2982.9|2976.9|2979.1|2973.1|93
1720681800000|2024-07-11 07:10:00|2979.1|2973.1|2980.1|2974.1|2980.6|2974.6|2976.9|2970.9|79
1720682100000|2024-07-11 07:15:00|2979.9|2973.9|2978.4|2972.4|2980.4|2974.4|2977.6|2971.6|53
1720682400000|2024-07-11 07:20:00|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2974.6|2968.6|71
1720682700000|2024-07-11 07:25:00|2978.1|2972.1|2976.9|2970.9|2978.9|2972.9|2975.1|2969.1|61
1720683000000|2024-07-11 07:30:00|2977.1|2971.1|2981.9|2975.9|2982.6|2976.6|2975|2969|39
1720683300000|2024-07-11 07:35:00|2981.6|2975.6|2984.4|2978.4|2984.9|2978.9|2981.4|2975.4|25
1720683600000|2024-07-11 07:40:00|2985.6|2979.6|2984.1|2978.1|2985.9|2979.9|2983.4|2977.4|30
1720683900000|2024-07-11 07:45:00|2983.6|2977.6|2984.9|2978.9|2986.1|2980.1|2983.6|2977.6|25
1720684200000|2024-07-11 07:50:00|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2984.4|2978.4|17
1720684500000|2024-07-11 07:55:00|2985.1|2979.1|2983.9|2977.9|2985.6|2979.6|2983.1|2977.1|25
1720684800000|2024-07-11 08:00:00|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2978.9|2972.9|68
1720685100000|2024-07-11 08:05:00|2983.6|2977.6|2985.4|2979.4|2986.1|2980.1|2983.1|2977.1|69
1720685400000|2024-07-11 08:10:00|2985.1|2979.1|2983.4|2977.4|2985.1|2979.1|2982.9|2976.9|40
1720685700000|2024-07-11 08:15:00|2983.1|2977.1|2978.6|2972.6|2983.1|2977.1|2977.6|2971.6|71
1720686000000|2024-07-11 08:20:00|2978.4|2972.4|2978.6|2972.6|2979.1|2973.1|2975|2969|51
1720686300000|2024-07-11 08:25:00|2978.9|2972.9|2979.6|2973.6|2979.9|2973.9|2977.9|2971.9|25
1720686600000|2024-07-11 08:30:00|2979.4|2973.4|2976.6|2970.6|2979.4|2973.4|2976.6|2970.6|44
1720686900000|2024-07-11 08:35:00|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2973.9|2967.9|31
1720687200000|2024-07-11 08:40:00|2976.6|2970.6|2978.4|2972.4|2979.4|2973.4|2976.6|2970.6|44
1720687500000|2024-07-11 08:45:00|2978.9|2972.9|2980.1|2974.1|2980.1|2974.1|2978.6|2972.6|24
1720687800000|2024-07-11 08:50:00|2980.4|2974.4|2976.6|2970.6|2980.9|2974.9|2976.4|2970.4|25
1720688100000|2024-07-11 08:55:00|2976.4|2970.4|2978.1|2972.1|2979.4|2973.4|2975.6|2969.6|28
1720688400000|2024-07-11 09:00:00|2978.4|2972.4|2981.9|2975.9|2982.6|2976.6|2978.4|2972.4|39
1720688700000|2024-07-11 09:05:00|2982.1|2976.1|2979.9|2973.9|2982.9|2976.9|2977.3|2971.3|41
1720689000000|2024-07-11 09:10:00|2980.1|2974.1|2982.1|2976.1|2982.4|2976.4|2980.1|2974.1|25
1720689300000|2024-07-11 09:15:00|2981.9|2975.9|2978.6|2972.6|2981.9|2975.9|2978.1|2972.1|20
1720689600000|2024-07-11 09:20:00|2978.9|2972.9|2981.9|2975.9|2982.1|2976.1|2978.9|2972.9|36
1720689900000|2024-07-11 09:25:00|2981.6|2975.6|2975.1|2969.1|2982.6|2976.6|2975.1|2969.1|49
1720690200000|2024-07-11 09:30:00|2974.4|2968.4|2974.9|2968.9|2976.3|2970.3|2971.4|2965.4|85
1720690500000|2024-07-11 09:35:00|2974.6|2968.6|2973.6|2967.6|2974.6|2968.6|2972.6|2966.6|44
1720690800000|2024-07-11 09:40:00|2973.9|2967.9|2974.1|2968.1|2974.4|2968.4|2970.6|2964.6|38
1720691100000|2024-07-11 09:45:00|2974.4|2968.4|2975.1|2969.1|2975.1|2969.1|2972.9|2966.9|32
1720691400000|2024-07-11 09:50:00|2975.4|2969.4|2977.1|2971.1|2977.1|2971.1|2974.6|2968.6|25
1720691700000|2024-07-11 09:55:00|2977.4|2971.4|2977.1|2971.1|2978.1|2972.1|2976.1|2970.1|25
1720692000000|2024-07-11 10:00:00|2976.9|2970.9|2977.9|2971.9|2977.9|2971.9|2976.1|2970.1|28
1720692300000|2024-07-11 10:05:00|2977.6|2971.6|2978.1|2972.1|2978.6|2972.6|2976.4|2970.4|22
1720692600000|2024-07-11 10:10:00|2977.9|2971.9|2975.9|2969.9|2978.1|2972.1|2974.4|2968.4|18
1720692900000|2024-07-11 10:15:00|2976.1|2970.1|2973.6|2967.6|2976.1|2970.1|2972.6|2966.6|26
1720693200000|2024-07-11 10:20:00|2973.4|2967.4|2974.1|2968.1|2974.9|2968.9|2971.9|2965.9|30
1720693500000|2024-07-11 10:25:00|2973.6|2967.6|2973.9|2967.9|2974.1|2968.1|2972.1|2966.1|29
1720693800000|2024-07-11 10:30:00|2974.1|2968.1|2972.6|2966.6|2974.6|2968.6|2971.6|2965.6|40
1720694100000|2024-07-11 10:35:00|2972.4|2966.4|2970.6|2964.6|2972.6|2966.6|2969.6|2963.6|29
1720694400000|2024-07-11 10:40:00|2971.1|2965.1|2970.6|2964.6|2971.6|2965.6|2969.9|2963.9|16
1720694700000|2024-07-11 10:45:00|2970.9|2964.9|2973.9|2967.9|2974.4|2968.4|2970.9|2964.9|25
1720695000000|2024-07-11 10:50:00|2973.6|2967.6|2972.1|2966.1|2973.6|2967.6|2970.6|2964.6|22
1720695300000|2024-07-11 10:55:00|2971.9|2965.9|2969.9|2963.9|2972.4|2966.4|2969.6|2963.6|36
1720695600000|2024-07-11 11:00:00|2970.1|2964.1|2971.4|2965.4|2971.4|2965.4|2969.6|2963.6|19
1720695900000|2024-07-11 11:05:00|2971.1|2965.1|2969.1|2963.1|2971.6|2965.6|2969.1|2963.1|26
1720696200000|2024-07-11 11:10:00|2969.4|2963.4|2971.1|2965.1|2972.1|2966.1|2969.4|2963.4|36
1720696500000|2024-07-11 11:15:00|2970.9|2964.9|2971.1|2965.1|2971.6|2965.6|2970.4|2964.4|19
1720696800000|2024-07-11 11:20:00|2970.9|2964.9|2971.6|2965.6|2971.6|2965.6|2969.1|2963.1|25
1720697100000|2024-07-11 11:25:00|2971.9|2965.9|2973.1|2967.1|2973.1|2967.1|2971.1|2965.1|20
1720697400000|2024-07-11 11:30:00|2972.9|2966.9|2973.4|2967.4|2973.9|2967.9|2971.4|2965.4|37
1720697700000|2024-07-11 11:35:00|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2972.6|2966.6|27
1720698000000|2024-07-11 11:40:00|2974.1|2968.1|2973.1|2967.1|2974.1|2968.1|2971.4|2965.4|25
1720698300000|2024-07-11 11:45:00|2972.9|2966.9|2973.1|2967.1|2974.4|2968.4|2970.6|2964.6|54
1720698600000|2024-07-11 11:50:00|2973.4|2967.4|2968.8|2962.8|2974.6|2968.6|2967|2961|60
1720698900000|2024-07-11 11:55:00|2969|2963|2967.9|2961.9|2969.9|2963.9|2965.9|2959.9|82
1720699200000|2024-07-11 12:00:00|2968.1|2962.1|2968.1|2962.1|2969.6|2963.6|2966.9|2960.9|55
1720699500000|2024-07-11 12:05:00|2967.9|2961.9|2970.1|2964.1|2970.9|2964.9|2967.6|2961.6|40
1720699800000|2024-07-11 12:10:00|2969.9|2963.9|2969.6|2963.6|2970.6|2964.6|2967.4|2961.4|47
1720700100000|2024-07-11 12:15:00|2969.9|2963.9|2969.6|2963.6|2970.6|2964.6|2968.9|2962.9|33
1720700400000|2024-07-11 12:20:00|2969.4|2963.4|2971.6|2965.6|2971.9|2965.9|2968.9|2962.9|69
1720700700000|2024-07-11 12:25:00|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2970.4|2964.4|43
1720701000000|2024-07-11 12:30:00|2971.9|2965.9|2991.5|2985.5|2992.3|2986.3|2971.9|2965.9|196
1720701300000|2024-07-11 12:35:00|2992|2986|2992.3|2986.3|2995|2989|2990|2984|198
1720701600000|2024-07-11 12:40:00|2992|2986|2995.9|2989.9|2996.6|2990.6|2988|2982|205
1720701900000|2024-07-11 12:45:00|2995.6|2989.6|3000.4|2994.4|3000.4|2994.4|2993.9|2987.9|117
1720702200000|2024-07-11 12:50:00|3001.4|2995.4|2995.4|2989.4|3002.9|2996.9|2993.4|2987.4|203
1720702500000|2024-07-11 12:55:00|2995.9|2989.9|2996.9|2990.9|2998.9|2992.9|2991.6|2985.6|187
1720702800000|2024-07-11 13:00:00|2996.6|2990.6|2999.1|2993.1|3005|2999|2992.1|2986.1|259
1720703100000|2024-07-11 13:05:00|2999.4|2993.4|3000.9|2994.9|3001.4|2995.4|2994.9|2988.9|291
1720703400000|2024-07-11 13:10:00|3000.6|2994.6|2995.4|2989.4|3002.9|2996.9|2994.6|2988.6|255
1720703700000|2024-07-11 13:15:00|2995.9|2989.9|2985.9|2979.9|2996.9|2990.9|2984.6|2978.6|217
1720704000000|2024-07-11 13:20:00|2986.1|2980.1|2985.1|2979.1|2988.9|2982.9|2984.1|2978.1|266
1720704300000|2024-07-11 13:25:00|2984.9|2978.9|2975.1|2969.1|2988.1|2982.1|2974.6|2968.6|282
1720704600000|2024-07-11 13:30:00|2975.9|2969.9|2972.4|2966.4|2977.1|2971.1|2966.9|2960.9|290
1720704900000|2024-07-11 13:35:00|2972.6|2966.6|2970.9|2964.9|2973.6|2967.6|2968.6|2962.6|220
1720705200000|2024-07-11 13:40:00|2971.1|2965.1|2969.9|2963.9|2972.6|2966.6|2964.6|2958.6|193
1720705500000|2024-07-11 13:45:00|2970.1|2964.1|2968.6|2962.6|2970.1|2964.1|2962.9|2956.9|208
1720705800000|2024-07-11 13:50:00|2968.4|2962.4|2974.4|2968.4|2975.6|2969.6|2966.6|2960.6|201
1720706100000|2024-07-11 13:55:00|2974.1|2968.1|2978.4|2972.4|2978.6|2972.6|2972.1|2966.1|132
1720706400000|2024-07-11 14:00:00|2978.6|2972.6|2984.4|2978.4|2985.9|2979.9|2978.6|2972.6|145
1720706700000|2024-07-11 14:05:00|2984.1|2978.1|2988.1|2982.1|2988.1|2982.1|2981.4|2975.4|127
1720707000000|2024-07-11 14:10:00|2988.4|2982.4|2985.1|2979.1|2988.9|2982.9|2984.9|2978.9|167
1720707300000|2024-07-11 14:15:00|2985.4|2979.4|2977.4|2971.4|2986.1|2980.1|2976.1|2970.1|135
1720707600000|2024-07-11 14:20:00|2977.1|2971.1|2971.9|2965.9|2977.1|2971.1|2970.4|2964.4|151
1720707900000|2024-07-11 14:25:00|2972.1|2966.1|2972.9|2966.9|2975.9|2969.9|2970.1|2964.1|128
1720708200000|2024-07-11 14:30:00|2972.6|2966.6|2974.4|2968.4|2975.1|2969.1|2970.1|2964.1|161
1720708500000|2024-07-11 14:35:00|2973.9|2967.9|2979.4|2973.4|2980.9|2974.9|2973.9|2967.9|142
1720708800000|2024-07-11 14:40:00|2979.6|2973.6|2977.9|2971.9|2979.9|2973.9|2977.1|2971.1|135
1720709100000|2024-07-11 14:45:00|2977.6|2971.6|2971.4|2965.4|2977.9|2971.9|2970.4|2964.4|88
1720709400000|2024-07-11 14:50:00|2971.6|2965.6|2975.9|2969.9|2977.6|2971.6|2971.4|2965.4|77
1720709700000|2024-07-11 14:55:00|2975.6|2969.6|2970.6|2964.6|2975.6|2969.6|2970.6|2964.6|86
1720710000000|2024-07-11 15:00:00|2970.9|2964.9|2968.9|2962.9|2972.1|2966.1|2964.4|2958.4|98
1720710300000|2024-07-11 15:05:00|2969.1|2963.1|2968.9|2962.9|2970.6|2964.6|2967.6|2961.6|98
1720710600000|2024-07-11 15:10:00|2969.1|2963.1|2967.4|2961.4|2970.9|2964.9|2965.9|2959.9|87
1720710900000|2024-07-11 15:15:00|2967.1|2961.1|2964.6|2958.6|2967.4|2961.4|2962.6|2956.6|75
1720711200000|2024-07-11 15:20:00|2964.4|2958.4|2962.1|2956.1|2964.4|2958.4|2961.6|2955.6|69
1720711500000|2024-07-11 15:25:00|2962.4|2956.4|2960.4|2954.4|2962.6|2956.6|2955.4|2949.4|95
1720711800000|2024-07-11 15:30:00|2960.1|2954.1|2961.4|2955.4|2962.4|2956.4|2958.9|2952.9|75
1720712100000|2024-07-11 15:35:00|2961.6|2955.6|2964.6|2958.6|2964.6|2958.6|2960.6|2954.6|112
1720712400000|2024-07-11 15:40:00|2964.4|2958.4|2961.6|2955.6|2964.4|2958.4|2958.4|2952.4|80
1720712700000|2024-07-11 15:45:00|2961.9|2955.9|2962.4|2956.4|2962.6|2956.6|2960.9|2954.9|62
1720713000000|2024-07-11 15:50:00|2962.1|2956.1|2961.9|2955.9|2962.4|2956.4|2959.9|2953.9|66
1720713300000|2024-07-11 15:55:00|2961.6|2955.6|2961.9|2955.9|2964.1|2958.1|2959.4|2953.4|88
1720713600000|2024-07-11 16:00:00|2961.6|2955.6|2959.6|2953.6|2961.6|2955.6|2959.4|2953.4|21
1720713900000|2024-07-11 16:05:00|2959.9|2953.9|2960.6|2954.6|2961.4|2955.4|2959.6|2953.6|31
1720714200000|2024-07-11 16:10:00|2960.4|2954.4|2960.9|2954.9|2961.1|2955.1|2959.4|2953.4|27
1720714500000|2024-07-11 16:15:00|2961.6|2955.6|2960.4|2954.4|2961.6|2955.6|2960.1|2954.1|38
1720714800000|2024-07-11 16:20:00|2960.1|2954.1|2960.6|2954.6|2960.6|2954.6|2959.4|2953.4|27
1720715100000|2024-07-11 16:25:00|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.1|2954.1|6
1720715400000|2024-07-11 16:30:00|2960.4|2954.4|2960.4|2954.4|2962.1|2956.1|2960.1|2954.1|41
1720715700000|2024-07-11 16:35:00|2960.1|2954.1|2959.4|2953.4|2960.4|2954.4|2959.4|2953.4|14
1720716000000|2024-07-11 16:40:00|2959.6|2953.6|2961.1|2955.1|2961.1|2955.1|2959.6|2953.6|11
1720716300000|2024-07-11 16:45:00|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2959.4|2953.4|12
1720716600000|2024-07-11 16:50:00|2960.1|2954.1|2958.6|2952.6|2960.1|2954.1|2958.4|2952.4|14
1720716900000|2024-07-11 16:55:00|2958.5|2952.5|2958|2952|2958.8|2952.8|2957.5|2951.5|18
1720717200000|2024-07-11 17:00:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.5|2951.5|18
1720717500000|2024-07-11 17:05:00|2957.8|2951.8|2959.5|2953.5|2959.8|2953.8|2957.4|2951.4|15
1720717800000|2024-07-11 17:10:00|2959.3|2953.3|2961|2955|2961|2955|2959.3|2953.3|5
1720718100000|2024-07-11 17:15:00|2960.8|2954.8|2962.3|2956.3|2962.5|2956.5|2960.8|2954.8|8
1720718400000|2024-07-11 17:20:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|4
1720718700000|2024-07-11 17:25:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|4
1720719000000|2024-07-11 17:30:00|2962.5|2956.5|2958|2952|2962.5|2956.5|2956.8|2950.8|8
1720719300000|2024-07-11 17:35:00|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|9
1720719600000|2024-07-11 17:40:00|2958.5|2952.5|2958.5|2952.5|2959.5|2953.5|2958|2952|10
1720719900000|2024-07-11 17:45:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1720720200000|2024-07-11 17:50:00|2958.5|2952.5|2957.3|2951.3|2958.5|2952.5|2957|2951|8
1720720500000|2024-07-11 17:55:00|2963.5|2944.8|2962|2943.3|2963.5|2944.8|2961.5|2942.8|6
1720742400000|2024-07-12 00:00:00|2958.4|2952.4|2958.5|2952.5|2959.5|2953.5|2958|2952|35
1720742700000|2024-07-12 00:05:00|2958.6|2952.6|2956.4|2950.4|2958.9|2952.9|2954.6|2948.6|44
1720743000000|2024-07-12 00:10:00|2956.1|2950.1|2956.5|2950.5|2957.5|2951.5|2956|2950|33
1720743300000|2024-07-12 00:15:00|2956|2950|2958|2952|2958.3|2952.3|2955.3|2949.3|34
1720743600000|2024-07-12 00:20:00|2958.3|2952.3|2957.8|2951.8|2958.8|2952.8|2957.3|2951.3|22
1720743900000|2024-07-12 00:25:00|2957.5|2951.5|2956|2950|2958|2952|2956|2950|16
1720744200000|2024-07-12 00:30:00|2955.8|2949.8|2955.8|2949.8|2957|2951|2955.8|2949.8|26
1720744500000|2024-07-12 00:35:00|2955.5|2949.5|2953.5|2947.5|2955.8|2949.8|2953.4|2947.4|29
1720744800000|2024-07-12 00:40:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.5|2946.5|12
1720745100000|2024-07-12 00:45:00|2953.3|2947.3|2955|2949|2955.3|2949.3|2952.8|2946.8|24
1720745400000|2024-07-12 00:50:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|20
1720745700000|2024-07-12 00:55:00|2954.3|2948.3|2954.8|2948.8|2955.8|2949.8|2953.5|2947.5|21
1720746000000|2024-07-12 01:00:00|2955|2949|2959.5|2953.5|2959.8|2953.8|2954.3|2948.3|91
1720746300000|2024-07-12 01:05:00|2959.3|2953.3|2961.3|2955.3|2961.3|2955.3|2958.8|2952.8|82
1720746600000|2024-07-12 01:10:00|2961.5|2955.5|2956.5|2950.5|2961.5|2955.5|2954.8|2948.8|94
1720746900000|2024-07-12 01:15:00|2956.3|2950.3|2953.3|2947.3|2956.5|2950.5|2951.5|2945.5|93
1720747200000|2024-07-12 01:20:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2949.4|2943.4|84
1720747500000|2024-07-12 01:25:00|2953|2947|2950|2944|2953.3|2947.3|2948.5|2942.5|119
1720747800000|2024-07-12 01:30:00|2949.8|2943.8|2951.5|2945.5|2952.3|2946.3|2949.3|2943.3|82
1720748100000|2024-07-12 01:35:00|2951.8|2945.8|2948.5|2942.5|2952.3|2946.3|2948.5|2942.5|102
1720748400000|2024-07-12 01:40:00|2948.3|2942.3|2944.8|2938.8|2948.3|2942.3|2943.8|2937.8|97
1720748700000|2024-07-12 01:45:00|2944.5|2938.5|2943.5|2937.5|2946.3|2940.3|2943.3|2937.3|132
1720749000000|2024-07-12 01:50:00|2943.3|2937.3|2944|2938|2946|2940|2942.3|2936.3|131
1720749300000|2024-07-12 01:55:00|2944.3|2938.3|2946|2940|2946.5|2940.5|2943.8|2937.8|90
1720749600000|2024-07-12 02:00:00|2945.8|2939.8|2947.5|2941.5|2948|2942|2942.3|2936.3|76
1720749900000|2024-07-12 02:05:00|2947.8|2941.8|2943.8|2937.8|2948.8|2942.8|2943.8|2937.8|70
1720750200000|2024-07-12 02:10:00|2944|2938|2943.5|2937.5|2946.3|2940.3|2943.3|2937.3|62
1720750500000|2024-07-12 02:15:00|2943.3|2937.3|2942.8|2936.8|2944.3|2938.3|2942.8|2936.8|32
1720750800000|2024-07-12 02:20:00|2943|2937|2942.3|2936.3|2943.8|2937.8|2942.3|2936.3|24
1720751100000|2024-07-12 02:25:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2942|2936|16
1720751400000|2024-07-12 02:30:00|2943|2937|2945.8|2939.8|2947.3|2941.3|2942|2936|118
1720751700000|2024-07-12 02:35:00|2945.5|2939.5|2943|2937|2947.3|2941.3|2942.3|2936.3|77
1720752000000|2024-07-12 02:40:00|2942.8|2936.8|2944.8|2938.8|2946|2940|2941.8|2935.8|58
1720752300000|2024-07-12 02:45:00|2944.5|2938.5|2944.5|2938.5|2947|2941|2943.3|2937.3|52
1720752600000|2024-07-12 02:50:00|2944.3|2938.3|2941.5|2935.5|2946|2940|2941.5|2935.5|48
1720752900000|2024-07-12 02:55:00|2941.8|2935.8|2940.8|2934.8|2942|2936|2940.3|2934.3|69
1720753200000|2024-07-12 03:00:00|2940.5|2934.5|2941.8|2935.8|2942.5|2936.5|2940.3|2934.3|58
1720753500000|2024-07-12 03:05:00|2942|2936|2945.3|2939.3|2945.8|2939.8|2940.5|2934.5|123
1720753800000|2024-07-12 03:10:00|2945|2939|2942|2936|2945.3|2939.3|2941.8|2935.8|78
1720754100000|2024-07-12 03:15:00|2942.3|2936.3|2945.8|2939.8|2947.3|2941.3|2942.3|2936.3|41
1720754400000|2024-07-12 03:20:00|2945.5|2939.5|2943.8|2937.8|2947.3|2941.3|2943.3|2937.3|93
1720754700000|2024-07-12 03:25:00|2944|2938|2944.3|2938.3|2946.3|2940.3|2943.5|2937.5|50
1720755000000|2024-07-12 03:30:00|2944.5|2938.5|2945|2939|2945.8|2939.8|2944.3|2938.3|28
1720755300000|2024-07-12 03:35:00|2945.3|2939.3|2945.5|2939.5|2945.8|2939.8|2944.5|2938.5|21
1720755600000|2024-07-12 03:40:00|2945.3|2939.3|2944.3|2938.3|2945.5|2939.5|2944.3|2938.3|20
1720755900000|2024-07-12 03:45:00|2944|2938|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|10
1720756200000|2024-07-12 03:50:00|2943.8|2937.8|2943|2937|2944|2938|2943|2937|8
1720756500000|2024-07-12 03:55:00|2942.8|2936.8|2942.3|2936.3|2943.3|2937.3|2941.5|2935.5|22
1720756800000|2024-07-12 04:00:00|2942|2936|2942|2936|2942.3|2936.3|2941.8|2935.8|7
1720757100000|2024-07-12 04:05:00|2941.8|2935.8|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|8
1720757400000|2024-07-12 04:10:00|2942|2936|2942.8|2936.8|2943.8|2937.8|2942|2936|15
1720757700000|2024-07-12 04:15:00|2942.5|2936.5|2940.8|2934.8|2942.5|2936.5|2940.8|2934.8|7
1720758000000|2024-07-12 04:20:00|2940.5|2934.5|2942.3|2936.3|2943.3|2937.3|2940.5|2934.5|14
1720758300000|2024-07-12 04:25:00|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|6
1720758600000|2024-07-12 04:30:00|2941.8|2935.8|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|6
1720758900000|2024-07-12 04:35:00|2941.8|2935.8|2941.3|2935.3|2942|2936|2941.3|2935.3|8
1720759200000|2024-07-12 04:40:00|2941.5|2935.5|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|9
1720759500000|2024-07-12 04:45:00|2941.8|2935.8|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|13
1720759800000|2024-07-12 04:50:00|2941.3|2935.3|2941.3|2935.3|2942|2936|2941.3|2935.3|13
1720760100000|2024-07-12 04:55:00|2941|2935|2941|2935|2941.5|2935.5|2941|2935|5
1720760400000|2024-07-12 05:00:00|2940.8|2934.8|2940.5|2934.5|2941|2935|2940|2934|14
1720760700000|2024-07-12 05:05:00|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2938.8|2932.8|12
1720761000000|2024-07-12 05:10:00|2939|2933|2935.3|2929.3|2939|2933|2935.3|2929.3|12
1720761300000|2024-07-12 05:15:00|2935.5|2929.5|2935.8|2929.8|2936.5|2930.5|2934.8|2928.8|23
1720761600000|2024-07-12 05:20:00|2935.5|2929.5|2936.8|2930.8|2937.5|2931.5|2935.5|2929.5|13
1720761900000|2024-07-12 05:25:00|2937|2931|2936.5|2930.5|2937|2931|2935.8|2929.8|16
1720762200000|2024-07-12 05:30:00|2936.3|2930.3|2936|2930|2939|2933|2934|2928|173
1720762500000|2024-07-12 05:35:00|2935.8|2929.8|2935.8|2929.8|2937.3|2931.3|2934.8|2928.8|104
1720762800000|2024-07-12 05:40:00|2935.5|2929.5|2939.5|2933.5|2940.3|2934.3|2935|2929|145
1720763100000|2024-07-12 05:45:00|2939.8|2933.8|2936.8|2930.8|2940.8|2934.8|2936.8|2930.8|85
1720763400000|2024-07-12 05:50:00|2937|2931|2937.3|2931.3|2937.8|2931.8|2935.3|2929.3|120
1720763700000|2024-07-12 05:55:00|2937|2931|2938.8|2932.8|2939.5|2933.5|2934.8|2928.8|77
1720764000000|2024-07-12 06:00:00|2938.5|2932.5|2938.8|2932.8|2940.5|2934.5|2936.5|2930.5|93
1720764300000|2024-07-12 06:05:00|2938.5|2932.5|2940.3|2934.3|2940.8|2934.8|2936|2930|101
1720764600000|2024-07-12 06:10:00|2940.5|2934.5|2934.3|2928.3|2940.8|2934.8|2934.3|2928.3|80
1720764900000|2024-07-12 06:15:00|2934.5|2928.5|2930.3|2924.3|2935.3|2929.3|2930.3|2924.3|275
1720765200000|2024-07-12 06:20:00|2930|2924|2925.5|2919.5|2930.5|2924.5|2925.3|2919.3|252
1720765500000|2024-07-12 06:25:00|2925.3|2919.3|2928.8|2922.8|2930|2924|2924.5|2918.5|98
1720765800000|2024-07-12 06:30:00|2928.5|2922.5|2932.3|2926.3|2933.5|2927.5|2928.5|2922.5|74
1720766100000|2024-07-12 06:35:00|2932.5|2926.5|2934.3|2928.3|2934.8|2928.8|2932.3|2926.3|90
1720766400000|2024-07-12 06:40:00|2934.5|2928.5|2941.3|2935.3|2941.5|2935.5|2934.5|2928.5|119
1720766700000|2024-07-12 06:45:00|2941.5|2935.5|2936.5|2930.5|2941.5|2935.5|2936|2930|77
1720767000000|2024-07-12 06:50:00|2936.8|2930.8|2938.5|2932.5|2938.5|2932.5|2935.3|2929.3|106
1720767300000|2024-07-12 06:55:00|2938.3|2932.3|2935.8|2929.8|2939.4|2933.4|2935.8|2929.8|111
1720767600000|2024-07-12 07:00:00|2935.5|2929.5|2929.1|2923.1|2935.8|2929.8|2928.6|2922.6|102
1720767900000|2024-07-12 07:05:00|2929.4|2923.4|2919.6|2913.6|2929.6|2923.6|2918.4|2912.4|80
1720768200000|2024-07-12 07:10:00|2919.4|2913.4|2919.1|2913.1|2922|2916|2917.6|2911.6|75
1720768500000|2024-07-12 07:15:00|2918.9|2912.9|2921.4|2915.4|2922.1|2916.1|2917.6|2911.6|67
1720768800000|2024-07-12 07:20:00|2921.9|2915.9|2920.9|2914.9|2922.1|2916.1|2918.4|2912.4|61
1720769100000|2024-07-12 07:25:00|2920.4|2914.4|2922.4|2916.4|2922.4|2916.4|2919.6|2913.6|52
1720769400000|2024-07-12 07:30:00|2922.6|2916.6|2922.6|2916.6|2924.4|2918.4|2921.1|2915.1|80
1720769700000|2024-07-12 07:35:00|2922.4|2916.4|2915.6|2909.6|2922.4|2916.4|2914.9|2908.9|88
1720770000000|2024-07-12 07:40:00|2915.4|2909.4|2915.1|2909.1|2917.4|2911.4|2913.9|2907.9|95
1720770300000|2024-07-12 07:45:00|2914.9|2908.9|2916.4|2910.4|2917.4|2911.4|2914.4|2908.4|79
1720770600000|2024-07-12 07:50:00|2916.1|2910.1|2916.6|2910.6|2916.9|2910.9|2914.6|2908.6|48
1720770900000|2024-07-12 07:55:00|2916.4|2910.4|2916.6|2910.6|2917.1|2911.1|2914.4|2908.4|57
1720771200000|2024-07-12 08:00:00|2916.4|2910.4|2921.1|2915.1|2921.4|2915.4|2916.1|2910.1|203
1720771500000|2024-07-12 08:05:00|2921.4|2915.4|2927.1|2921.1|2927.3|2921.3|2920.9|2914.9|128
1720771800000|2024-07-12 08:10:00|2927.4|2921.4|2919.4|2913.4|2927.6|2921.6|2919.1|2913.1|101
1720772100000|2024-07-12 08:15:00|2919.9|2913.9|2924.6|2918.6|2926.6|2920.6|2919.6|2913.6|68
1720772400000|2024-07-12 08:20:00|2924.9|2918.9|2928.6|2922.6|2929.4|2923.4|2924.4|2918.4|64
1720772700000|2024-07-12 08:25:00|2928.4|2922.4|2927.1|2921.1|2933.1|2927.1|2925.4|2919.4|61
1720773000000|2024-07-12 08:30:00|2927.4|2921.4|2928.9|2922.9|2929.1|2923.1|2926.6|2920.6|27
1720773300000|2024-07-12 08:35:00|2929.4|2923.4|2929.9|2923.9|2930.9|2924.9|2928.1|2922.1|52
1720773600000|2024-07-12 08:40:00|2930.1|2924.1|2928.9|2922.9|2931.6|2925.6|2927.6|2921.6|46
1720773900000|2024-07-12 08:45:00|2929.1|2923.1|2927.6|2921.6|2929.6|2923.6|2927.4|2921.4|31
1720774200000|2024-07-12 08:50:00|2927.4|2921.4|2930.4|2924.4|2931.6|2925.6|2927.4|2921.4|63
1720774500000|2024-07-12 08:55:00|2930.6|2924.6|2931.4|2925.4|2931.4|2925.4|2927.1|2921.1|52
1720774800000|2024-07-12 09:00:00|2931.6|2925.6|2928.9|2922.9|2933.9|2927.9|2928.6|2922.6|77
1720775100000|2024-07-12 09:05:00|2928.6|2922.6|2924.6|2918.6|2928.6|2922.6|2924.6|2918.6|95
1720775400000|2024-07-12 09:10:00|2924.4|2918.4|2918.6|2912.6|2924.9|2918.9|2918.6|2912.6|74
1720775700000|2024-07-12 09:15:00|2918.4|2912.4|2921.1|2915.1|2922.6|2916.6|2918.4|2912.4|76
1720776000000|2024-07-12 09:20:00|2921.4|2915.4|2918.4|2912.4|2921.4|2915.4|2918.4|2912.4|57
1720776300000|2024-07-12 09:25:00|2918.6|2912.6|2920.1|2914.1|2920.9|2914.9|2917.9|2911.9|48
1720776600000|2024-07-12 09:30:00|2919.9|2913.9|2920.9|2914.9|2921.9|2915.9|2919.9|2913.9|34
1720776900000|2024-07-12 09:35:00|2920.6|2914.6|2919.6|2913.6|2922.1|2916.1|2919.1|2913.1|29
1720777200000|2024-07-12 09:40:00|2919.4|2913.4|2921.6|2915.6|2922.1|2916.1|2919.1|2913.1|24
1720777500000|2024-07-12 09:45:00|2921.4|2915.4|2919.1|2913.1|2921.9|2915.9|2919.1|2913.1|24
1720777800000|2024-07-12 09:50:00|2919.4|2913.4|2919.4|2913.4|2920.9|2914.9|2918.4|2912.4|24
1720778100000|2024-07-12 09:55:00|2919.1|2913.1|2921.6|2915.6|2922.1|2916.1|2918.9|2912.9|31
1720778400000|2024-07-12 10:00:00|2921.4|2915.4|2919.6|2913.6|2922.9|2916.9|2919.4|2913.4|39
1720778700000|2024-07-12 10:05:00|2919.4|2913.4|2917.6|2911.6|2920.6|2914.6|2917.6|2911.6|31
1720779000000|2024-07-12 10:10:00|2917.9|2911.9|2919.9|2913.9|2920.4|2914.4|2917.9|2911.9|23
1720779300000|2024-07-12 10:15:00|2919.6|2913.6|2919.6|2913.6|2921.4|2915.4|2918.6|2912.6|26
1720779600000|2024-07-12 10:20:00|2919.4|2913.4|2917.6|2911.6|2919.6|2913.6|2917.1|2911.1|14
1720779900000|2024-07-12 10:25:00|2917.9|2911.9|2917.6|2911.6|2918.6|2912.6|2916.9|2910.9|19
1720780200000|2024-07-12 10:30:00|2917.9|2911.9|2920.6|2914.6|2920.6|2914.6|2917.6|2911.6|39
1720780500000|2024-07-12 10:35:00|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2918.4|2912.4|27
1720780800000|2024-07-12 10:40:00|2921.6|2915.6|2918.6|2912.6|2921.6|2915.6|2918.6|2912.6|30
1720781100000|2024-07-12 10:45:00|2918.9|2912.9|2920.9|2914.9|2921.4|2915.4|2918.6|2912.6|21
1720781400000|2024-07-12 10:50:00|2920.6|2914.6|2922.1|2916.1|2924.6|2918.6|2920.6|2914.6|30
1720781700000|2024-07-12 10:55:00|2922.4|2916.4|2924.6|2918.6|2925.1|2919.1|2922.1|2916.1|46
1720782000000|2024-07-12 11:00:00|2924.9|2918.9|2925.1|2919.1|2928.1|2922.1|2924.1|2918.1|59
1720782300000|2024-07-12 11:05:00|2924.9|2918.9|2924.6|2918.6|2925.1|2919.1|2923.6|2917.6|31
1720782600000|2024-07-12 11:10:00|2924.9|2918.9|2927.6|2921.6|2928.4|2922.4|2924.9|2918.9|86
1720782900000|2024-07-12 11:15:00|2927.4|2921.4|2926.4|2920.4|2929.4|2923.4|2926.4|2920.4|25
1720783200000|2024-07-12 11:20:00|2926.6|2920.6|2929.6|2923.6|2929.9|2923.9|2926.4|2920.4|36
1720783500000|2024-07-12 11:25:00|2929.4|2923.4|2927.4|2921.4|2929.4|2923.4|2926.6|2920.6|35
1720783800000|2024-07-12 11:30:00|2927.6|2921.6|2926.1|2920.1|2928.6|2922.6|2925.9|2919.9|33
1720784100000|2024-07-12 11:35:00|2925.9|2919.9|2926.9|2920.9|2927.6|2921.6|2924.6|2918.6|33
1720784400000|2024-07-12 11:40:00|2927.1|2921.1|2925.4|2919.4|2927.4|2921.4|2925.4|2919.4|16
1720784700000|2024-07-12 11:45:00|2925.1|2919.1|2929.1|2923.1|2929.1|2923.1|2924.9|2918.9|28
1720785000000|2024-07-12 11:50:00|2928.9|2922.9|2929.4|2923.4|2929.9|2923.9|2926.4|2920.4|61
1720785300000|2024-07-12 11:55:00|2929.6|2923.6|2931.6|2925.6|2932.9|2926.9|2929.6|2923.6|64
1720785600000|2024-07-12 12:00:00|2931.9|2925.9|2932.6|2926.6|2934.9|2928.9|2931.9|2925.9|52
1720785900000|2024-07-12 12:05:00|2932.4|2926.4|2933.1|2927.1|2935.1|2929.1|2932.4|2926.4|55
1720786200000|2024-07-12 12:10:00|2932.9|2926.9|2936.6|2930.6|2936.6|2930.6|2931.4|2925.4|67
1720786500000|2024-07-12 12:15:00|2936.4|2930.4|2936.1|2930.1|2937.4|2931.4|2934.4|2928.4|68
1720786800000|2024-07-12 12:20:00|2936.4|2930.4|2936.4|2930.4|2939.1|2933.1|2935.4|2929.4|70
1720787100000|2024-07-12 12:25:00|2936.1|2930.1|2935.1|2929.1|2937.9|2931.9|2935.1|2929.1|65
1720787400000|2024-07-12 12:30:00|2934.9|2928.9|2934.6|2928.6|2935.6|2929.6|2931.1|2925.1|147
1720787700000|2024-07-12 12:35:00|2934.4|2928.4|2928.1|2922.1|2935.1|2929.1|2928.1|2922.1|124
1720788000000|2024-07-12 12:40:00|2927.9|2921.9|2927.9|2921.9|2930.1|2924.1|2927.6|2921.6|97
1720788300000|2024-07-12 12:45:00|2928.1|2922.1|2928.4|2922.4|2929.9|2923.9|2926.6|2920.6|77
1720788600000|2024-07-12 12:50:00|2928.6|2922.6|2926.1|2920.1|2929.4|2923.4|2924.9|2918.9|79
1720788900000|2024-07-12 12:55:00|2926.4|2920.4|2922.6|2916.6|2927.4|2921.4|2921.4|2915.4|110
1720789200000|2024-07-12 13:00:00|2922.9|2916.9|2925.9|2919.9|2931.5|2925.5|2922.9|2916.9|325
1720789500000|2024-07-12 13:05:00|2925.6|2919.6|2932.1|2926.1|2933.6|2927.6|2922.4|2916.4|239
1720789800000|2024-07-12 13:10:00|2932.4|2926.4|2931.6|2925.6|2934.9|2928.9|2928.6|2922.6|170
1720790100000|2024-07-12 13:15:00|2931.9|2925.9|2930.6|2924.6|2934.6|2928.6|2928.9|2922.9|178
1720790400000|2024-07-12 13:20:00|2930.4|2924.4|2921.4|2915.4|2931.9|2925.9|2920.6|2914.6|223
1720790700000|2024-07-12 13:25:00|2921.6|2915.6|2919.4|2913.4|2924.1|2918.1|2918.4|2912.4|161
1720791000000|2024-07-12 13:30:00|2919.6|2913.6|2921.4|2915.4|2924.6|2918.6|2918.4|2912.4|203
1720791300000|2024-07-12 13:35:00|2921.6|2915.6|2921.9|2915.9|2923.1|2917.1|2919.4|2913.4|178
1720791600000|2024-07-12 13:40:00|2922.1|2916.1|2921.9|2915.9|2923.6|2917.6|2917.1|2911.1|139
1720791900000|2024-07-12 13:45:00|2921.6|2915.6|2926.9|2920.9|2929.9|2923.9|2919.6|2913.6|163
1720792200000|2024-07-12 13:50:00|2927.1|2921.1|2927.1|2921.1|2929.9|2923.9|2925.9|2919.9|132
1720792500000|2024-07-12 13:55:00|2926.9|2920.9|2930.1|2924.1|2930.9|2924.9|2926.6|2920.6|72
1720792800000|2024-07-12 14:00:00|2930.6|2924.6|2934.9|2928.9|2936.9|2930.9|2930.6|2924.6|149
1720793100000|2024-07-12 14:05:00|2934.6|2928.6|2935.6|2929.6|2938.4|2932.4|2933.6|2927.6|111
1720793400000|2024-07-12 14:10:00|2935.4|2929.4|2933.9|2927.9|2938.9|2932.9|2933.6|2927.6|139
1720793700000|2024-07-12 14:15:00|2932.9|2926.9|2931.9|2925.9|2933.6|2927.6|2930.6|2924.6|117
1720794000000|2024-07-12 14:20:00|2932.1|2926.1|2930.4|2924.4|2932.9|2926.9|2929.4|2923.4|112
1720794300000|2024-07-12 14:25:00|2930.6|2924.6|2934.1|2928.1|2934.1|2928.1|2929.9|2923.9|100
1720794600000|2024-07-12 14:30:00|2933.9|2927.9|2933.4|2927.4|2936.9|2930.9|2931.9|2925.9|98
1720794900000|2024-07-12 14:35:00|2933.6|2927.6|2940.4|2934.4|2943.4|2937.4|2933.6|2927.6|106
1720795200000|2024-07-12 14:40:00|2940.1|2934.1|2937.6|2931.6|2941.6|2935.6|2935.1|2929.1|138
1720795500000|2024-07-12 14:45:00|2937.4|2931.4|2940.6|2934.6|2944.1|2938.1|2936.1|2930.1|189
1720795800000|2024-07-12 14:50:00|2940.4|2934.4|2944.4|2938.4|2945.6|2939.6|2940.4|2934.4|133
1720796100000|2024-07-12 14:55:00|2944.1|2938.1|2941.9|2935.9|2944.4|2938.4|2940.6|2934.6|164
1720796400000|2024-07-12 15:00:00|2942.1|2936.1|2947.4|2941.4|2947.6|2941.6|2940.1|2934.1|125
1720796700000|2024-07-12 15:05:00|2947.6|2941.6|2949.6|2943.6|2950.1|2944.1|2946.9|2940.9|106
1720797000000|2024-07-12 15:10:00|2949.9|2943.9|2946.6|2940.6|2950.6|2944.6|2946.1|2940.1|64
1720797300000|2024-07-12 15:15:00|2947.6|2941.6|2950.9|2944.9|2951.1|2945.1|2946.1|2940.1|64
1720797600000|2024-07-12 15:20:00|2951.1|2945.1|2948.6|2942.6|2951.4|2945.4|2947.9|2941.9|77
1720797900000|2024-07-12 15:25:00|2948.4|2942.4|2950.6|2944.6|2950.6|2944.6|2946.3|2940.3|73
1720798200000|2024-07-12 15:30:00|2950.9|2944.9|2950.6|2944.6|2956.6|2950.6|2950.4|2944.4|89
1720798500000|2024-07-12 15:35:00|2950.9|2944.9|2945.4|2939.4|2951.6|2945.6|2944.4|2938.4|133
1720798800000|2024-07-12 15:40:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2944.6|2938.6|37
1720799100000|2024-07-12 15:45:00|2946.4|2940.4|2945.9|2939.9|2947.1|2941.1|2944.6|2938.6|44
1720799400000|2024-07-12 15:50:00|2945.6|2939.6|2945.1|2939.1|2945.6|2939.6|2944.6|2938.6|17
1720799700000|2024-07-12 15:55:00|2944.9|2938.9|2945.1|2939.1|2945.6|2939.6|2944.6|2938.6|30
1720800000000|2024-07-12 16:00:00|2945.4|2939.4|2948.1|2942.1|2949.1|2943.1|2945.1|2939.1|29
1720800300000|2024-07-12 16:05:00|2948.4|2942.4|2945.4|2939.4|2948.6|2942.6|2945.1|2939.1|22
1720800600000|2024-07-12 16:10:00|2945.1|2939.1|2945.9|2939.9|2945.9|2939.9|2944.9|2938.9|13
1720800900000|2024-07-12 16:15:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|3
1720801200000|2024-07-12 16:20:00|2945.9|2939.9|2945.1|2939.1|2945.9|2939.9|2945.1|2939.1|18
1720801500000|2024-07-12 16:25:00|2944.9|2938.9|2945.4|2939.4|2946.1|2940.1|2944.9|2938.9|50
1720801800000|2024-07-12 16:30:00|2945.1|2939.1|2945.9|2939.9|2946.4|2940.4|2945.1|2939.1|22
1720802100000|2024-07-12 16:35:00|2946.1|2940.1|2946.4|2940.4|2947.1|2941.1|2945.9|2939.9|18
1720802400000|2024-07-12 16:40:00|2946.9|2940.9|2947.9|2941.9|2949.6|2943.6|2946.9|2940.9|20
1720802700000|2024-07-12 16:45:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|3
1720803000000|2024-07-12 16:50:00|2949.1|2943.1|2947.6|2941.6|2950.4|2944.4|2947.6|2941.6|22
1720803300000|2024-07-12 16:55:00|2947.4|2941.4|2949.3|2943.3|2950|2944|2946.8|2940.8|31
1720803600000|2024-07-12 17:00:00|2949|2943|2948.9|2942.9|2949|2943|2947.8|2941.8|15
1720803900000|2024-07-12 17:05:00|2948.8|2942.8|2949|2943|2949|2943|2947.8|2941.8|9
1720804200000|2024-07-12 17:10:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2947.8|2941.8|7
1720804500000|2024-07-12 17:15:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|6
1720804800000|2024-07-12 17:20:00|2949|2943|2949|2943|2949|2943|2948.5|2942.5|7
1720805100000|2024-07-12 17:25:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1720805400000|2024-07-12 17:30:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|9
1720805700000|2024-07-12 17:35:00|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1720806000000|2024-07-12 17:40:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1720806300000|2024-07-12 17:45:00|2949.1|2943.1|2948.8|2942.8|2949.1|2943.1|2948.5|2942.5|4
1720806600000|2024-07-12 17:50:00|2948.6|2942.6|2951|2945|2951.3|2945.3|2948.1|2942.1|15
1720806900000|2024-07-12 17:55:00|2951.3|2945.3|2958|2939.3|2958|2945.3|2951.3|2938|6
1721001600000|2024-07-15 00:00:00|2934.3|2928.3|2933.6|2927.6|2935.6|2929.6|2933.6|2927.6|28
1721001900000|2024-07-15 00:05:00|2933.8|2927.8|2931.8|2925.8|2934|2928|2931.5|2925.5|32
1721002200000|2024-07-15 00:10:00|2932|2926|2930.5|2924.5|2932.5|2926.5|2930.5|2924.5|19
1721002500000|2024-07-15 00:15:00|2930.8|2924.8|2928.8|2922.8|2931.5|2925.5|2928.8|2922.8|15
1721002800000|2024-07-15 00:20:00|2928.6|2922.6|2930.5|2924.5|2931|2925|2928.3|2922.3|18
1721003100000|2024-07-15 00:25:00|2930.3|2924.3|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|16
1721003400000|2024-07-15 00:30:00|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2928.3|2922.3|12
1721003700000|2024-07-15 00:35:00|2929|2923|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|13
1721004000000|2024-07-15 00:40:00|2929.3|2923.3|2927.8|2921.8|2930.3|2924.3|2927.8|2921.8|10
1721004300000|2024-07-15 00:45:00|2928|2922|2929.5|2923.5|2930.5|2924.5|2928|2922|25
1721004600000|2024-07-15 00:50:00|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.5|2923.5|14
1721004900000|2024-07-15 00:55:00|2930|2924|2928.8|2922.8|2932|2926|2928.8|2922.8|36
1721005200000|2024-07-15 01:00:00|2928.5|2922.5|2939.8|2933.8|2940.3|2934.3|2925.5|2919.5|106
1721005500000|2024-07-15 01:05:00|2939.5|2933.5|2936|2930|2940|2934|2936|2930|31
1721005800000|2024-07-15 01:10:00|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.5|2929.5|30
1721006100000|2024-07-15 01:15:00|2935.5|2929.5|2937|2931|2939|2933|2935.5|2929.5|54
1721006400000|2024-07-15 01:20:00|2936.8|2930.8|2938.3|2932.3|2939.3|2933.3|2936.8|2930.8|36
1721006700000|2024-07-15 01:25:00|2938.5|2932.5|2938|2932|2941|2935|2937.5|2931.5|54
1721007000000|2024-07-15 01:30:00|2937.8|2931.8|2936.3|2930.3|2940.5|2934.5|2935.3|2929.3|78
1721007300000|2024-07-15 01:35:00|2936|2930|2939.3|2933.3|2939.3|2933.3|2935.3|2929.3|57
1721007600000|2024-07-15 01:40:00|2939|2933|2943.5|2937.5|2946|2940|2939|2933|92
1721007900000|2024-07-15 01:45:00|2943.8|2937.8|2952.5|2946.5|2952.5|2946.5|2941.3|2935.3|144
1721008200000|2024-07-15 01:50:00|2952.8|2946.8|2950.8|2944.8|2953.3|2947.3|2949.3|2943.3|149
1721008500000|2024-07-15 01:55:00|2951|2945|2954.8|2948.8|2954.8|2948.8|2950.3|2944.3|97
1721008800000|2024-07-15 02:00:00|2955.3|2949.3|2956.8|2950.8|2957.3|2951.3|2950.8|2944.8|131
1721009100000|2024-07-15 02:05:00|2957|2951|2957.8|2951.8|2958.5|2952.5|2955|2949|87
1721009400000|2024-07-15 02:10:00|2958|2952|2959.8|2953.8|2959.8|2953.8|2956.3|2950.3|70
1721009700000|2024-07-15 02:15:00|2959.5|2953.5|2961.8|2955.8|2962.5|2956.5|2959.5|2953.5|35
1721010000000|2024-07-15 02:20:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2959.8|2953.8|41
1721010300000|2024-07-15 02:25:00|2961.8|2955.8|2966.3|2960.3|2966.3|2960.3|2961.8|2955.8|37
1721010600000|2024-07-15 02:30:00|2966|2960|2966.3|2960.3|2966.8|2960.8|2963.8|2957.8|148
1721010900000|2024-07-15 02:35:00|2966|2960|2965.8|2959.8|2966.5|2960.5|2963.8|2957.8|55
1721011200000|2024-07-15 02:40:00|2965.5|2959.5|2965.3|2959.3|2966|2960|2963.8|2957.8|52
1721011500000|2024-07-15 02:45:00|2964.8|2958.8|2964.8|2958.8|2966|2960|2963.8|2957.8|53
1721011800000|2024-07-15 02:50:00|2964.5|2958.5|2966.5|2960.5|2966.8|2960.8|2961.8|2955.8|67
1721012100000|2024-07-15 02:55:00|2966.8|2960.8|2964.8|2958.8|2968.8|2962.8|2964.5|2958.5|51
1721012400000|2024-07-15 03:00:00|2964.5|2958.5|2968|2962|2969|2963|2964.5|2958.5|78
1721012700000|2024-07-15 03:05:00|2967.8|2961.8|2965.3|2959.3|2968|2962|2965|2959|90
1721013000000|2024-07-15 03:10:00|2965.5|2959.5|2964.3|2958.3|2966.5|2960.5|2963.8|2957.8|122
1721013300000|2024-07-15 03:15:00|2964|2958|2961|2955|2965|2959|2961|2955|51
1721013600000|2024-07-15 03:20:00|2961.3|2955.3|2961.5|2955.5|2962.8|2956.8|2961|2955|36
1721013900000|2024-07-15 03:25:00|2961.3|2955.3|2955.8|2949.8|2961.3|2955.3|2955.8|2949.8|35
1721014200000|2024-07-15 03:30:00|2955.5|2949.5|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|13
1721014500000|2024-07-15 03:35:00|2955.5|2949.5|2956.3|2950.3|2957.3|2951.3|2955.5|2949.5|23
1721014800000|2024-07-15 03:40:00|2956.5|2950.5|2957|2951|2958.3|2952.3|2956.3|2950.3|30
1721015100000|2024-07-15 03:45:00|2957.3|2951.3|2957.5|2951.5|2958|2952|2957.3|2951.3|8
1721015400000|2024-07-15 03:50:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1721015700000|2024-07-15 03:55:00|2957.5|2951.5|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|9
1721016000000|2024-07-15 04:00:00|2956|2950|2956.8|2950.8|2957|2951|2955.8|2949.8|6
1721016300000|2024-07-15 04:05:00|2957|2951|2957.5|2951.5|2957.8|2951.8|2957|2951|3
1721016600000|2024-07-15 04:10:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.3|2951.3|11
1721016900000|2024-07-15 04:15:00|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|5
1721017200000|2024-07-15 04:20:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|17
1721017500000|2024-07-15 04:25:00|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|8
1721017800000|2024-07-15 04:30:00|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1721018100000|2024-07-15 04:35:00|2956.8|2950.8|2955.8|2949.8|2957|2951|2955.8|2949.8|6
1721018400000|2024-07-15 04:40:00|2956|2950|2955.3|2949.3|2956.5|2950.5|2955.3|2949.3|17
1721018700000|2024-07-15 04:45:00|2955.5|2949.5|2955.8|2949.8|2956.3|2950.3|2955.5|2949.5|6
1721019000000|2024-07-15 04:50:00|2956|2950|2956.5|2950.5|2956.8|2950.8|2955.8|2949.8|6
1721019300000|2024-07-15 04:55:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|9
1721019600000|2024-07-15 05:00:00|2955.5|2949.5|2955.5|2949.5|2956.5|2950.5|2954.8|2948.8|24
1721019900000|2024-07-15 05:05:00|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955|2949|7
1721020200000|2024-07-15 05:10:00|2955.5|2949.5|2955.5|2949.5|2956.3|2950.3|2955|2949|15
1721020500000|2024-07-15 05:15:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|4
1721020800000|2024-07-15 05:20:00|2956.5|2950.5|2957.3|2951.3|2958|2952|2956.5|2950.5|14
1721021100000|2024-07-15 05:25:00|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|9
1721021400000|2024-07-15 05:30:00|2958.3|2952.3|2956.5|2950.5|2958.8|2952.8|2955.3|2949.3|69
1721021700000|2024-07-15 05:35:00|2956.3|2950.3|2953.8|2947.8|2956.3|2950.3|2951.5|2945.5|69
1721022000000|2024-07-15 05:40:00|2954|2948|2950.8|2944.8|2954|2948|2950.5|2944.5|52
1721022300000|2024-07-15 05:45:00|2951|2945|2950.5|2944.5|2951.8|2945.8|2948.5|2942.5|73
1721022600000|2024-07-15 05:50:00|2950.8|2944.8|2949.5|2943.5|2953.5|2947.5|2949.5|2943.5|49
1721022900000|2024-07-15 05:55:00|2949.3|2943.3|2946.5|2940.5|2950|2944|2946.5|2940.5|49
1721023200000|2024-07-15 06:00:00|2946|2940|2944.5|2938.5|2946|2940|2941.8|2935.8|74
1721023500000|2024-07-15 06:05:00|2944.8|2938.8|2942.3|2936.3|2944.8|2938.8|2941.3|2935.3|73
1721023800000|2024-07-15 06:10:00|2942|2936|2941|2935|2943|2937|2941|2935|44
1721024100000|2024-07-15 06:15:00|2941.3|2935.3|2939.8|2933.8|2941.3|2935.3|2939.3|2933.3|47
1721024400000|2024-07-15 06:20:00|2939.5|2933.5|2941|2935|2942.5|2936.5|2939.5|2933.5|72
1721024700000|2024-07-15 06:25:00|2941.3|2935.3|2943.5|2937.5|2943.5|2937.5|2940.8|2934.8|42
1721025000000|2024-07-15 06:30:00|2943.3|2937.3|2941|2935|2944|2938|2940.8|2934.8|50
1721025300000|2024-07-15 06:35:00|2941.3|2935.3|2941.5|2935.5|2942.8|2936.8|2941.3|2935.3|22
1721025600000|2024-07-15 06:40:00|2941.3|2935.3|2942.5|2936.5|2943.5|2937.5|2940.5|2934.5|49
1721025900000|2024-07-15 06:45:00|2942.8|2936.8|2942.3|2936.3|2943.3|2937.3|2939.3|2933.3|57
1721026200000|2024-07-15 06:50:00|2942|2936|2941.5|2935.5|2942.8|2936.8|2940.8|2934.8|36
1721026500000|2024-07-15 06:55:00|2941.8|2935.8|2941.8|2935.8|2943.4|2937.4|2940.6|2934.6|44
1721026800000|2024-07-15 07:00:00|2942|2936|2937.3|2931.3|2947.3|2941.3|2935.3|2929.3|150
1721027100000|2024-07-15 07:05:00|2937.5|2931.5|2937.6|2931.6|2941.1|2935.1|2936.3|2930.3|76
1721027400000|2024-07-15 07:10:00|2937.4|2931.4|2938.1|2932.1|2939.9|2933.9|2936.9|2930.9|48
1721027700000|2024-07-15 07:15:00|2938.4|2932.4|2940.6|2934.6|2942.9|2936.9|2937.9|2931.9|56
1721028000000|2024-07-15 07:20:00|2940.9|2934.9|2944.1|2938.1|2944.9|2938.9|2940.6|2934.6|48
1721028300000|2024-07-15 07:25:00|2943.9|2937.9|2945.9|2939.9|2947.1|2941.1|2942.4|2936.4|46
1721028600000|2024-07-15 07:30:00|2945.6|2939.6|2943.4|2937.4|2947.4|2941.4|2943.1|2937.1|39
1721028900000|2024-07-15 07:35:00|2943.6|2937.6|2947.4|2941.4|2948.9|2942.9|2943.6|2937.6|51
1721029200000|2024-07-15 07:40:00|2947.1|2941.1|2951.9|2945.9|2951.9|2945.9|2947.1|2941.1|33
1721029500000|2024-07-15 07:45:00|2952.1|2946.1|2953.4|2947.4|2953.6|2947.6|2950.9|2944.9|39
1721029800000|2024-07-15 07:50:00|2953.1|2947.1|2953.6|2947.6|2953.9|2947.9|2952.6|2946.6|30
1721030100000|2024-07-15 07:55:00|2953.4|2947.4|2956.6|2950.6|2956.6|2950.6|2953.4|2947.4|19
1721030400000|2024-07-15 08:00:00|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2954.1|2948.1|34
1721030700000|2024-07-15 08:05:00|2957.1|2951.1|2955.6|2949.6|2957.6|2951.6|2954.4|2948.4|52
1721031000000|2024-07-15 08:10:00|2955.4|2949.4|2959.4|2953.4|2960.1|2954.1|2955.4|2949.4|56
1721031300000|2024-07-15 08:15:00|2960.1|2954.1|2959.1|2953.1|2960.6|2954.6|2959.1|2953.1|30
1721031600000|2024-07-15 08:20:00|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2957.1|2951.1|29
1721031900000|2024-07-15 08:25:00|2959.4|2953.4|2958.4|2952.4|2960.1|2954.1|2957.1|2951.1|32
1721032200000|2024-07-15 08:30:00|2958.1|2952.1|2955.4|2949.4|2958.1|2952.1|2954.6|2948.6|25
1721032500000|2024-07-15 08:35:00|2955.1|2949.1|2960.6|2954.6|2960.6|2954.6|2954.6|2948.6|32
1721032800000|2024-07-15 08:40:00|2960.9|2954.9|2957.1|2951.1|2960.9|2954.9|2957.1|2951.1|24
1721033100000|2024-07-15 08:45:00|2957.4|2951.4|2955.4|2949.4|2958.4|2952.4|2954.6|2948.6|38
1721033400000|2024-07-15 08:50:00|2955.1|2949.1|2955.1|2949.1|2955.6|2949.6|2954.1|2948.1|42
1721033700000|2024-07-15 08:55:00|2954.9|2948.9|2956.1|2950.1|2956.4|2950.4|2954.4|2948.4|16
1721034000000|2024-07-15 09:00:00|2956.4|2950.4|2956.4|2950.4|2957.6|2951.6|2956.1|2950.1|30
1721034300000|2024-07-15 09:05:00|2956.1|2950.1|2959.9|2953.9|2960.1|2954.1|2955.9|2949.9|52
1721034600000|2024-07-15 09:10:00|2960.1|2954.1|2960.1|2954.1|2961.4|2955.4|2959.4|2953.4|60
1721034900000|2024-07-15 09:15:00|2960.4|2954.4|2962.4|2956.4|2963.9|2957.9|2960.1|2954.1|70
1721035200000|2024-07-15 09:20:00|2962.6|2956.6|2965.6|2959.6|2965.9|2959.9|2962.6|2956.6|42
1721035500000|2024-07-15 09:25:00|2965.4|2959.4|2963.4|2957.4|2965.6|2959.6|2963.4|2957.4|49
1721035800000|2024-07-15 09:30:00|2963.6|2957.6|2962.6|2956.6|2964.6|2958.6|2962.6|2956.6|33
1721036100000|2024-07-15 09:35:00|2962.4|2956.4|2960.4|2954.4|2962.9|2956.9|2959.1|2953.1|48
1721036400000|2024-07-15 09:40:00|2960.6|2954.6|2960.1|2954.1|2962.1|2956.1|2959.4|2953.4|20
1721036700000|2024-07-15 09:45:00|2959.9|2953.9|2961.4|2955.4|2961.9|2955.9|2959.9|2953.9|23
1721037000000|2024-07-15 09:50:00|2961.6|2955.6|2959.1|2953.1|2961.9|2955.9|2959.1|2953.1|41
1721037300000|2024-07-15 09:55:00|2958.9|2952.9|2957.9|2951.9|2959.1|2953.1|2957.6|2951.6|23
1721037600000|2024-07-15 10:00:00|2958.6|2952.6|2955.9|2949.9|2958.6|2952.6|2952.9|2946.9|58
1721037900000|2024-07-15 10:05:00|2956.1|2950.1|2954.4|2948.4|2956.1|2950.1|2953.9|2947.9|24
1721038200000|2024-07-15 10:10:00|2954.1|2948.1|2954.9|2948.9|2956.1|2950.1|2953.6|2947.6|38
1721038500000|2024-07-15 10:15:00|2954.6|2948.6|2954.9|2948.9|2955.9|2949.9|2954.4|2948.4|18
1721038800000|2024-07-15 10:20:00|2954.6|2948.6|2956.1|2950.1|2957.4|2951.4|2954.6|2948.6|22
1721039100000|2024-07-15 10:25:00|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2953.9|2947.9|23
1721039400000|2024-07-15 10:30:00|2955.9|2949.9|2955.6|2949.6|2956.9|2950.9|2955.6|2949.6|36
1721039700000|2024-07-15 10:35:00|2954.9|2948.9|2950.6|2944.6|2954.9|2948.9|2949.9|2943.9|35
1721040000000|2024-07-15 10:40:00|2949.9|2943.9|2951.6|2945.6|2952.6|2946.6|2949.6|2943.6|63
1721040300000|2024-07-15 10:45:00|2951.4|2945.4|2950.9|2944.9|2952.1|2946.1|2950.4|2944.4|25
1721040600000|2024-07-15 10:50:00|2950.6|2944.6|2947.6|2941.6|2951.1|2945.1|2947.4|2941.4|29
1721040900000|2024-07-15 10:55:00|2947.9|2941.9|2954.4|2948.4|2954.4|2948.4|2947.4|2941.4|64
1721041200000|2024-07-15 11:00:00|2954.6|2948.6|2954.4|2948.4|2956.1|2950.1|2952.9|2946.9|34
1721041500000|2024-07-15 11:05:00|2954.6|2948.6|2957.4|2951.4|2957.9|2951.9|2954.4|2948.4|39
1721041800000|2024-07-15 11:10:00|2957.6|2951.6|2957.6|2951.6|2958.6|2952.6|2956.9|2950.9|31
1721042100000|2024-07-15 11:15:00|2957.9|2951.9|2959.1|2953.1|2959.6|2953.6|2957.1|2951.1|36
1721042400000|2024-07-15 11:20:00|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.1|2952.1|15
1721042700000|2024-07-15 11:25:00|2958.4|2952.4|2957.1|2951.1|2958.6|2952.6|2956.4|2950.4|37
1721043000000|2024-07-15 11:30:00|2956.6|2950.6|2959.1|2953.1|2959.1|2953.1|2956.6|2950.6|30
1721043300000|2024-07-15 11:35:00|2959.4|2953.4|2964.4|2958.4|2965.6|2959.6|2959.4|2953.4|60
1721043600000|2024-07-15 11:40:00|2964.6|2958.6|2962.6|2956.6|2966.1|2960.1|2962.6|2956.6|56
1721043900000|2024-07-15 11:45:00|2962.4|2956.4|2961.4|2955.4|2962.9|2956.9|2960.1|2954.1|26
1721044200000|2024-07-15 11:50:00|2961.1|2955.1|2960.6|2954.6|2963.4|2957.4|2958.4|2952.4|69
1721044500000|2024-07-15 11:55:00|2961.4|2955.4|2965.6|2959.6|2966.1|2960.1|2960.3|2954.3|65
1721044800000|2024-07-15 12:00:00|2965.4|2959.4|2968.6|2962.6|2973.5|2967.5|2964.1|2958.1|67
1721045100000|2024-07-15 12:05:00|2968.4|2962.4|2967.4|2961.4|2968.9|2962.9|2965.1|2959.1|66
1721045400000|2024-07-15 12:10:00|2967.6|2961.6|2966.9|2960.9|2968.9|2962.9|2965.9|2959.9|33
1721045700000|2024-07-15 12:15:00|2966.6|2960.6|2968.4|2962.4|2968.6|2962.6|2964.1|2958.1|40
1721046000000|2024-07-15 12:20:00|2968.1|2962.1|2964.9|2958.9|2968.4|2962.4|2964.4|2958.4|44
1721046300000|2024-07-15 12:25:00|2964.6|2958.6|2966.1|2960.1|2967.4|2961.4|2964.4|2958.4|41
1721046600000|2024-07-15 12:30:00|2965.9|2959.9|2960.9|2954.9|2966.6|2960.6|2960.9|2954.9|95
1721046900000|2024-07-15 12:35:00|2960.6|2954.6|2960.4|2954.4|2961.4|2955.4|2959.4|2953.4|39
1721047200000|2024-07-15 12:40:00|2960.6|2954.6|2953.6|2947.6|2960.6|2954.6|2953.1|2947.1|73
1721047500000|2024-07-15 12:45:00|2953.4|2947.4|2951.9|2945.9|2954.6|2948.6|2951.4|2945.4|58
1721047800000|2024-07-15 12:50:00|2952.1|2946.1|2950.6|2944.6|2952.4|2946.4|2948.6|2942.6|36
1721048100000|2024-07-15 12:55:00|2950.4|2944.4|2951.6|2945.6|2952.4|2946.4|2949.1|2943.1|55
1721048400000|2024-07-15 13:00:00|2951.9|2945.9|2948.6|2942.6|2955.1|2949.1|2946.9|2940.9|172
1721048700000|2024-07-15 13:05:00|2948.4|2942.4|2950.9|2944.9|2952.1|2946.1|2946.4|2940.4|113
1721049000000|2024-07-15 13:10:00|2951.1|2945.1|2950.6|2944.6|2952.4|2946.4|2950.1|2944.1|78
1721049300000|2024-07-15 13:15:00|2950.9|2944.9|2954.9|2948.9|2955.9|2949.9|2949.4|2943.4|79
1721049600000|2024-07-15 13:20:00|2955.1|2949.1|2958.4|2952.4|2959.1|2953.1|2954.9|2948.9|116
1721049900000|2024-07-15 13:25:00|2958.1|2952.1|2965.6|2959.6|2966.4|2960.4|2957.4|2951.4|124
1721050200000|2024-07-15 13:30:00|2964.9|2958.9|2962.9|2956.9|2966.6|2960.6|2960.6|2954.6|158
1721050500000|2024-07-15 13:35:00|2963.1|2957.1|2965.1|2959.1|2965.4|2959.4|2960.4|2954.4|106
1721050800000|2024-07-15 13:40:00|2964.9|2958.9|2960.4|2954.4|2965.1|2959.1|2959.1|2953.1|163
1721051100000|2024-07-15 13:45:00|2960.6|2954.6|2963.1|2957.1|2963.1|2957.1|2957.4|2951.4|110
1721051400000|2024-07-15 13:50:00|2963.4|2957.4|2965.6|2959.6|2967.4|2961.4|2961.4|2955.4|133
1721051700000|2024-07-15 13:55:00|2965.9|2959.9|2970.1|2964.1|2970.1|2964.1|2965.6|2959.6|130
1721052000000|2024-07-15 14:00:00|2969.9|2963.9|2969.4|2963.4|2973.4|2967.4|2968.4|2962.4|169
1721052300000|2024-07-15 14:05:00|2970.1|2964.1|2972.4|2966.4|2973.6|2967.6|2969.4|2963.4|82
1721052600000|2024-07-15 14:10:00|2972.6|2966.6|2968.4|2962.4|2973.4|2967.4|2968.1|2962.1|71
1721052900000|2024-07-15 14:15:00|2968.6|2962.6|2970.9|2964.9|2973.4|2967.4|2968.6|2962.6|72
1721053200000|2024-07-15 14:20:00|2970.6|2964.6|2973.1|2967.1|2973.6|2967.6|2969.4|2963.4|56
1721053500000|2024-07-15 14:25:00|2973.4|2967.4|2973.4|2967.4|2974.6|2968.6|2971.4|2965.4|42
1721053800000|2024-07-15 14:30:00|2973.1|2967.1|2970.9|2964.9|2973.9|2967.9|2970.6|2964.6|91
1721054100000|2024-07-15 14:35:00|2971.1|2965.1|2970.6|2964.6|2971.6|2965.6|2968.9|2962.9|88
1721054400000|2024-07-15 14:40:00|2970.4|2964.4|2970.1|2964.1|2973.4|2967.4|2970.1|2964.1|53
1721054700000|2024-07-15 14:45:00|2970.6|2964.6|2972.4|2966.4|2974.1|2968.1|2969.9|2963.9|62
1721055000000|2024-07-15 14:50:00|2972.6|2966.6|2972.4|2966.4|2973.6|2967.6|2967.6|2961.6|73
1721055300000|2024-07-15 14:55:00|2972.1|2966.1|2971.6|2965.6|2974.1|2968.1|2970.4|2964.4|45
1721055600000|2024-07-15 15:00:00|2971.9|2965.9|2972.1|2966.1|2974.6|2968.6|2970.6|2964.6|58
1721055900000|2024-07-15 15:05:00|2972.4|2966.4|2969.4|2963.4|2974.1|2968.1|2969.4|2963.4|69
1721056200000|2024-07-15 15:10:00|2969.6|2963.6|2967.1|2961.1|2971.4|2965.4|2966.6|2960.6|86
1721056500000|2024-07-15 15:15:00|2967.4|2961.4|2958.3|2952.3|2967.6|2961.6|2957.9|2951.9|132
1721056800000|2024-07-15 15:20:00|2958.4|2952.4|2959.6|2953.6|2963.4|2957.4|2957.9|2951.9|119
1721057100000|2024-07-15 15:25:00|2959.9|2953.9|2960.4|2954.4|2962.1|2956.1|2956.1|2950.1|89
1721057400000|2024-07-15 15:30:00|2960.1|2954.1|2955.4|2949.4|2960.1|2954.1|2954.9|2948.9|98
1721057700000|2024-07-15 15:35:00|2955.1|2949.1|2959.9|2953.9|2960.1|2954.1|2954.1|2948.1|123
1721058000000|2024-07-15 15:40:00|2959.6|2953.6|2962.4|2956.4|2964.1|2958.1|2959.1|2953.1|51
1721058300000|2024-07-15 15:45:00|2962.6|2956.6|2964.1|2958.1|2964.4|2958.4|2960.9|2954.9|69
1721058600000|2024-07-15 15:50:00|2963.9|2957.9|2961.6|2955.6|2964.4|2958.4|2960.1|2954.1|71
1721058900000|2024-07-15 15:55:00|2961.9|2955.9|2960.4|2954.4|2962.9|2956.9|2959.9|2953.9|46
1721059200000|2024-07-15 16:00:00|2960.6|2954.6|2958.1|2952.1|2961.1|2955.1|2957.6|2951.6|48
1721059500000|2024-07-15 16:05:00|2958.4|2952.4|2958.1|2952.1|2959.1|2953.1|2957.6|2951.6|31
1721059800000|2024-07-15 16:10:00|2958.4|2952.4|2958.6|2952.6|2958.9|2952.9|2958.1|2952.1|17
1721060100000|2024-07-15 16:15:00|2958.9|2952.9|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|9
1721060400000|2024-07-15 16:20:00|2958.9|2952.9|2958.9|2952.9|2959.1|2953.1|2958.4|2952.4|15
1721060700000|2024-07-15 16:25:00|2959.1|2953.1|2960.1|2954.1|2960.1|2954.1|2958.9|2952.9|21
1721061000000|2024-07-15 16:30:00|2960.4|2954.4|2958.6|2952.6|2961.1|2955.1|2957.9|2951.9|21
1721061300000|2024-07-15 16:35:00|2958.9|2952.9|2958.1|2952.1|2958.9|2952.9|2958.1|2952.1|19
1721061600000|2024-07-15 16:40:00|2957.9|2951.9|2958.6|2952.6|2963.8|2957.8|2957.9|2951.9|146
1721061900000|2024-07-15 16:45:00|2958.4|2952.4|2959.4|2953.4|2960.4|2954.4|2957.4|2951.4|47
1721062200000|2024-07-15 16:50:00|2959.1|2953.1|2959.4|2953.4|2959.9|2953.9|2958.9|2952.9|30
1721062500000|2024-07-15 16:55:00|2959.6|2953.6|2960.3|2954.3|2961.5|2955.5|2959|2953|61
1721062800000|2024-07-15 17:00:00|2960.1|2954.1|2958.3|2952.3|2960.5|2954.5|2958.3|2952.3|51
1721063100000|2024-07-15 17:05:00|2958.5|2952.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|9
1721063400000|2024-07-15 17:10:00|2958.3|2952.3|2960|2954|2960|2954|2958.3|2952.3|12
1721063700000|2024-07-15 17:15:00|2959.8|2953.8|2956|2950|2960|2954|2956|2950|14
1721064000000|2024-07-15 17:20:00|2956.1|2950.1|2953.5|2947.5|2956.1|2950.1|2953.4|2947.4|20
1721064600000|2024-07-15 17:30:00|2953.3|2947.3|2954.4|2948.4|2955.1|2949.1|2952.4|2946.4|21
1721064900000|2024-07-15 17:35:00|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2954|2948|8
1721065200000|2024-07-15 17:40:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1721065500000|2024-07-15 17:45:00|2954|2948|2954.3|2948.3|2954.4|2948.4|2953.8|2947.8|16
1721065800000|2024-07-15 17:50:00|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1721066100000|2024-07-15 17:55:00|2953.8|2947.8|2960|2941.3|2960.3|2948|2953.8|2940.3|8
1721088000000|2024-07-16 00:00:00|2954.6|2948.6|2955.4|2949.4|2956.9|2950.9|2954.6|2948.6|34
1721088300000|2024-07-16 00:05:00|2955.5|2949.5|2956.8|2950.8|2956.9|2950.9|2955.3|2949.3|17
1721088600000|2024-07-16 00:10:00|2957|2951|2955.5|2949.5|2957|2951|2955.5|2949.5|20
1721088900000|2024-07-16 00:15:00|2955.3|2949.3|2954.5|2948.5|2955.5|2949.5|2954|2948|14
1721089200000|2024-07-16 00:20:00|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|14
1721089500000|2024-07-16 00:25:00|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|7
1721089800000|2024-07-16 00:30:00|2955|2949|2953.3|2947.3|2955.3|2949.3|2953.3|2947.3|18
1721090100000|2024-07-16 00:35:00|2953|2947|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|10
1721090400000|2024-07-16 00:40:00|2953|2947|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|19
1721090700000|2024-07-16 00:45:00|2952.5|2946.5|2954|2948|2954|2948|2952.5|2946.5|15
1721091000000|2024-07-16 00:50:00|2953.8|2947.8|2951.5|2945.5|2953.8|2947.8|2951|2945|20
1721091300000|2024-07-16 00:55:00|2951.4|2945.4|2949.3|2943.3|2951.5|2945.5|2948.5|2942.5|18
1721091600000|2024-07-16 01:00:00|2949|2943|2952.1|2946.1|2953.9|2947.9|2948.8|2942.8|176
1721091900000|2024-07-16 01:05:00|2951.9|2945.9|2951.5|2945.5|2952.6|2946.6|2949.8|2943.8|74
1721092200000|2024-07-16 01:10:00|2951.8|2945.8|2952.5|2946.5|2953.3|2947.3|2951.5|2945.5|61
1721092500000|2024-07-16 01:15:00|2952.8|2946.8|2955|2949|2955.3|2949.3|2951.3|2945.3|72
1721092800000|2024-07-16 01:20:00|2954.8|2948.8|2952.3|2946.3|2954.8|2948.8|2951.8|2945.8|55
1721093100000|2024-07-16 01:25:00|2952.5|2946.5|2948.5|2942.5|2952.5|2946.5|2947.3|2941.3|66
1721093400000|2024-07-16 01:30:00|2948.3|2942.3|2951|2945|2952.3|2946.3|2948.3|2942.3|94
1721093700000|2024-07-16 01:35:00|2951.5|2945.5|2953.5|2947.5|2953.5|2947.5|2949.5|2943.5|78
1721094000000|2024-07-16 01:40:00|2953.3|2947.3|2952|2946|2953.3|2947.3|2949.8|2943.8|77
1721094300000|2024-07-16 01:45:00|2951.8|2945.8|2951.3|2945.3|2952.8|2946.8|2950|2944|61
1721094600000|2024-07-16 01:50:00|2951.5|2945.5|2946.8|2940.8|2952.8|2946.8|2946.3|2940.3|85
1721094900000|2024-07-16 01:55:00|2946.5|2940.5|2950.3|2944.3|2950.5|2944.5|2946.5|2940.5|54
1721095200000|2024-07-16 02:00:00|2950|2944|2950|2944|2950.8|2944.8|2948|2942|84
1721095500000|2024-07-16 02:05:00|2950.3|2944.3|2952.5|2946.5|2952.5|2946.5|2948|2942|61
1721095800000|2024-07-16 02:10:00|2952.3|2946.3|2949.3|2943.3|2953.8|2947.8|2949.3|2943.3|60
1721096100000|2024-07-16 02:15:00|2949.5|2943.5|2950.5|2944.5|2950.5|2944.5|2948.5|2942.5|25
1721096400000|2024-07-16 02:20:00|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2947.5|2941.5|33
1721096700000|2024-07-16 02:25:00|2948.5|2942.5|2949|2943|2949|2943|2947.8|2941.8|27
1721097000000|2024-07-16 02:30:00|2948.8|2942.8|2952.5|2946.5|2952.8|2946.8|2948.5|2942.5|87
1721097300000|2024-07-16 02:35:00|2952.3|2946.3|2951.8|2945.8|2953.8|2947.8|2949.8|2943.8|46
1721097600000|2024-07-16 02:40:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2949.8|2943.8|43
1721097900000|2024-07-16 02:45:00|2951.8|2945.8|2956|2950|2956.3|2950.3|2951.8|2945.8|79
1721098200000|2024-07-16 02:50:00|2955.8|2949.8|2950.8|2944.8|2955.8|2949.8|2948.8|2942.8|67
1721098500000|2024-07-16 02:55:00|2951.3|2945.3|2949.3|2943.3|2951.5|2945.5|2948.5|2942.5|60
1721098800000|2024-07-16 03:00:00|2949|2943|2951.3|2945.3|2951.3|2945.3|2948.5|2942.5|51
1721099100000|2024-07-16 03:05:00|2951|2945|2951|2945|2952|2946|2949.5|2943.5|78
1721099400000|2024-07-16 03:10:00|2951.3|2945.3|2952.3|2946.3|2953.5|2947.5|2951|2945|50
1721099700000|2024-07-16 03:15:00|2952.5|2946.5|2950.3|2944.3|2952.5|2946.5|2949.5|2943.5|41
1721100000000|2024-07-16 03:20:00|2950.5|2944.5|2950|2944|2951.3|2945.3|2948.5|2942.5|35
1721100300000|2024-07-16 03:25:00|2949.8|2943.8|2953.5|2947.5|2953.5|2947.5|2949.8|2943.8|44
1721100600000|2024-07-16 03:30:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|27
1721100900000|2024-07-16 03:35:00|2954.5|2948.5|2956|2950|2956|2950|2954.5|2948.5|13
1721101200000|2024-07-16 03:40:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1721101500000|2024-07-16 03:45:00|2955.3|2949.3|2956|2950|2956.3|2950.3|2954.8|2948.8|15
1721101800000|2024-07-16 03:50:00|2955.8|2949.8|2956|2950|2956|2950|2955.3|2949.3|15
1721102100000|2024-07-16 03:55:00|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|7
1721102400000|2024-07-16 04:00:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|9
1721102700000|2024-07-16 04:05:00|2957.3|2951.3|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|5
1721103000000|2024-07-16 04:10:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|7
1721103300000|2024-07-16 04:15:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|11
1721103600000|2024-07-16 04:20:00|2958|2952|2959.3|2953.3|2960.3|2954.3|2958|2952|17
1721103900000|2024-07-16 04:25:00|2959|2953|2956.8|2950.8|2959|2953|2956.8|2950.8|18
1721104200000|2024-07-16 04:30:00|2957|2951|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|9
1721104500000|2024-07-16 04:35:00|2956.8|2950.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|12
1721104800000|2024-07-16 04:40:00|2957.5|2951.5|2959|2953|2959|2953|2957.3|2951.3|13
1721105100000|2024-07-16 04:45:00|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.5|2952.5|7
1721105400000|2024-07-16 04:50:00|2959.3|2953.3|2959|2953|2959.5|2953.5|2958.8|2952.8|21
1721105700000|2024-07-16 04:55:00|2959.3|2953.3|2959.3|2953.3|2960.5|2954.5|2959|2953|29
1721106000000|2024-07-16 05:00:00|2959.5|2953.5|2958.8|2952.8|2961.5|2955.5|2958.8|2952.8|17
1721106300000|2024-07-16 05:05:00|2958.5|2952.5|2957.3|2951.3|2958.8|2952.8|2955.3|2949.3|23
1721106600000|2024-07-16 05:10:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|15
1721106900000|2024-07-16 05:15:00|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1721107200000|2024-07-16 05:20:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2956.3|2950.3|17
1721107500000|2024-07-16 05:25:00|2957.5|2951.5|2956.5|2950.5|2958.5|2952.5|2956.3|2950.3|18
1721107800000|2024-07-16 05:30:00|2956.3|2950.3|2959|2953|2960.3|2954.3|2956.3|2950.3|84
1721108100000|2024-07-16 05:35:00|2959.3|2953.3|2960.8|2954.8|2961.5|2955.5|2959.3|2953.3|84
1721108400000|2024-07-16 05:40:00|2961|2955|2957|2951|2961.3|2955.3|2956|2950|95
1721108700000|2024-07-16 05:45:00|2957.3|2951.3|2953|2947|2957.8|2951.8|2953|2947|72
1721109000000|2024-07-16 05:50:00|2952.8|2946.8|2952|2946|2953.8|2947.8|2951.8|2945.8|62
1721109300000|2024-07-16 05:55:00|2951.8|2945.8|2953|2947|2953.3|2947.3|2951.5|2945.5|41
1721109600000|2024-07-16 06:00:00|2952.8|2946.8|2949.3|2943.3|2952.8|2946.8|2947.5|2941.5|81
1721109900000|2024-07-16 06:05:00|2949|2943|2948.3|2942.3|2949.3|2943.3|2947.8|2941.8|54
1721110200000|2024-07-16 06:10:00|2948|2942|2952.5|2946.5|2952.5|2946.5|2948|2942|91
1721110500000|2024-07-16 06:15:00|2952.3|2946.3|2952.8|2946.8|2954|2948|2951.3|2945.3|53
1721110800000|2024-07-16 06:20:00|2953|2947|2948.8|2942.8|2953.3|2947.3|2948|2942|48
1721111100000|2024-07-16 06:25:00|2948.5|2942.5|2949|2943|2950.8|2944.8|2947.8|2941.8|60
1721111400000|2024-07-16 06:30:00|2948.8|2942.8|2943|2937|2948.8|2942.8|2942.5|2936.5|93
1721111700000|2024-07-16 06:35:00|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2941.8|2935.8|82
1721112000000|2024-07-16 06:40:00|2944.8|2938.8|2938.5|2932.5|2945.3|2939.3|2937|2931|91
1721112300000|2024-07-16 06:45:00|2938|2932|2933|2927|2938.3|2932.3|2931.8|2925.8|126
1721112600000|2024-07-16 06:50:00|2932.8|2926.8|2937.5|2931.5|2937.8|2931.8|2931.5|2925.5|64
1721112900000|2024-07-16 06:55:00|2937.3|2931.3|2939.5|2933.5|2941.3|2935.3|2937.3|2931.3|67
1721113200000|2024-07-16 07:00:00|2939.8|2933.8|2937.3|2931.3|2941|2935|2931.6|2925.6|92
1721113500000|2024-07-16 07:05:00|2937.1|2931.1|2935.9|2929.9|2937.9|2931.9|2934.6|2928.6|49
1721113800000|2024-07-16 07:10:00|2935.6|2929.6|2935.6|2929.6|2937.6|2931.6|2935.1|2929.1|44
1721114100000|2024-07-16 07:15:00|2935.4|2929.4|2936.9|2930.9|2939.9|2933.9|2935.1|2929.1|64
1721114400000|2024-07-16 07:20:00|2937.1|2931.1|2937.6|2931.6|2938.9|2932.9|2935.1|2929.1|41
1721114700000|2024-07-16 07:25:00|2937.4|2931.4|2935.6|2929.6|2939.9|2933.9|2935.1|2929.1|55
1721115000000|2024-07-16 07:30:00|2935.4|2929.4|2933.1|2927.1|2936.1|2930.1|2930.9|2924.9|61
1721115300000|2024-07-16 07:35:00|2932.9|2926.9|2927.1|2921.1|2934.1|2928.1|2927.1|2921.1|51
1721115600000|2024-07-16 07:40:00|2926.9|2920.9|2927.4|2921.4|2927.6|2921.6|2924.5|2918.5|81
1721115900000|2024-07-16 07:45:00|2927.1|2921.1|2929.6|2923.6|2930.1|2924.1|2927.1|2921.1|51
1721116200000|2024-07-16 07:50:00|2929.9|2923.9|2930.6|2924.6|2931.9|2925.9|2927.6|2921.6|68
1721116500000|2024-07-16 07:55:00|2930.9|2924.9|2931.1|2925.1|2931.4|2925.4|2928.9|2922.9|43
1721116800000|2024-07-16 08:00:00|2930.9|2924.9|2930.6|2924.6|2931.1|2925.1|2927.9|2921.9|76
1721117100000|2024-07-16 08:05:00|2930.9|2924.9|2929.6|2923.6|2931.9|2925.9|2928.6|2922.6|83
1721117400000|2024-07-16 08:10:00|2929.4|2923.4|2929.9|2923.9|2931|2925|2927.4|2921.4|56
1721117700000|2024-07-16 08:15:00|2930.1|2924.1|2928.4|2922.4|2932.9|2926.9|2927.9|2921.9|75
1721118000000|2024-07-16 08:20:00|2928.6|2922.6|2932.4|2926.4|2932.4|2926.4|2928.6|2922.6|52
1721118300000|2024-07-16 08:25:00|2932.1|2926.1|2931.9|2925.9|2933.6|2927.6|2931.4|2925.4|43
1721118600000|2024-07-16 08:30:00|2932.1|2926.1|2932.6|2926.6|2935.9|2929.9|2931.4|2925.4|72
1721118900000|2024-07-16 08:35:00|2932.4|2926.4|2930.6|2924.6|2932.4|2926.4|2928.9|2922.9|45
1721119200000|2024-07-16 08:40:00|2930.4|2924.4|2924.4|2918.4|2930.4|2924.4|2924.4|2918.4|61
1721119500000|2024-07-16 08:45:00|2924.1|2918.1|2922.6|2916.6|2924.6|2918.6|2922.4|2916.4|50
1721119800000|2024-07-16 08:50:00|2922.9|2916.9|2923.1|2917.1|2923.4|2917.4|2921.4|2915.4|68
1721120100000|2024-07-16 08:55:00|2923.4|2917.4|2921.4|2915.4|2923.4|2917.4|2920.9|2914.9|55
1721120400000|2024-07-16 09:00:00|2921.6|2915.6|2924.4|2918.4|2925.9|2919.9|2920.9|2914.9|48
1721120700000|2024-07-16 09:05:00|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2923.1|2917.1|41
1721121000000|2024-07-16 09:10:00|2924.6|2918.6|2926.1|2920.1|2927.6|2921.6|2924.1|2918.1|55
1721121300000|2024-07-16 09:15:00|2926.4|2920.4|2930.4|2924.4|2931.4|2925.4|2926.4|2920.4|81
1721121600000|2024-07-16 09:20:00|2930.6|2924.6|2932.4|2926.4|2932.4|2926.4|2929.1|2923.1|38
1721121900000|2024-07-16 09:25:00|2932.1|2926.1|2929.4|2923.4|2932.6|2926.6|2928.1|2922.1|59
1721122200000|2024-07-16 09:30:00|2929.1|2923.1|2930.9|2924.9|2931.4|2925.4|2928.6|2922.6|57
1721122500000|2024-07-16 09:35:00|2930.6|2924.6|2929.6|2923.6|2930.9|2924.9|2928.9|2922.9|61
1721122800000|2024-07-16 09:40:00|2929.4|2923.4|2925.4|2919.4|2929.6|2923.6|2924.6|2918.6|52
1721123100000|2024-07-16 09:45:00|2924.4|2918.4|2925.6|2919.6|2925.9|2919.9|2924.1|2918.1|38
1721123400000|2024-07-16 09:50:00|2925.9|2919.9|2929.6|2923.6|2929.9|2923.9|2925.6|2919.6|33
1721123700000|2024-07-16 09:55:00|2929.4|2923.4|2924.6|2918.6|2929.4|2923.4|2924.1|2918.1|39
1721124000000|2024-07-16 10:00:00|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.1|2917.1|37
1721124300000|2024-07-16 10:05:00|2924.1|2918.1|2922.9|2916.9|2925.6|2919.6|2922.1|2916.1|31
1721124600000|2024-07-16 10:10:00|2923.1|2917.1|2923.4|2917.4|2923.9|2917.9|2922.9|2916.9|17
1721124900000|2024-07-16 10:15:00|2923.1|2917.1|2922.6|2916.6|2923.1|2917.1|2922.4|2916.4|13
1721125200000|2024-07-16 10:20:00|2922.9|2916.9|2923.4|2917.4|2926.4|2920.4|2922.6|2916.6|35
1721125500000|2024-07-16 10:25:00|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.6|2916.6|13
1721125800000|2024-07-16 10:30:00|2922.4|2916.4|2923.6|2917.6|2923.9|2917.9|2922.4|2916.4|23
1721126100000|2024-07-16 10:35:00|2924.1|2918.1|2924.9|2918.9|2926.6|2920.6|2924.1|2918.1|22
1721126400000|2024-07-16 10:40:00|2925.4|2919.4|2925.1|2919.1|2927.1|2921.1|2925.1|2919.1|31
1721126700000|2024-07-16 10:45:00|2924.9|2918.9|2923.6|2917.6|2924.9|2918.9|2922.4|2916.4|24
1721127000000|2024-07-16 10:50:00|2923.9|2917.9|2922.4|2916.4|2924.9|2918.9|2922.1|2916.1|24
1721127300000|2024-07-16 10:55:00|2922.1|2916.1|2919.3|2913.3|2922.6|2916.6|2916.8|2910.8|36
1721127600000|2024-07-16 11:00:00|2919.5|2913.5|2919.1|2913.1|2920.3|2914.3|2918.4|2912.4|48
1721127900000|2024-07-16 11:05:00|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2917.9|2911.9|36
1721128200000|2024-07-16 11:10:00|2919.9|2913.9|2916.4|2910.4|2920.4|2914.4|2916.3|2910.3|33
1721128500000|2024-07-16 11:15:00|2916.6|2910.6|2916.9|2910.9|2918.4|2912.4|2916.3|2910.3|34
1721128800000|2024-07-16 11:20:00|2917.1|2911.1|2918.4|2912.4|2918.6|2912.6|2916.4|2910.4|22
1721129100000|2024-07-16 11:25:00|2918.6|2912.6|2918.1|2912.1|2919.6|2913.6|2917.9|2911.9|26
1721129400000|2024-07-16 11:30:00|2917.9|2911.9|2918.6|2912.6|2918.9|2912.9|2917.6|2911.6|44
1721129700000|2024-07-16 11:35:00|2918.4|2912.4|2919.1|2913.1|2920.1|2914.1|2918.1|2912.1|61
1721130000000|2024-07-16 11:40:00|2918.9|2912.9|2918.4|2912.4|2919.1|2913.1|2918.1|2912.1|16
1721130300000|2024-07-16 11:45:00|2918.6|2912.6|2919.1|2913.1|2920.6|2914.6|2918.4|2912.4|23
1721130600000|2024-07-16 11:50:00|2919.6|2913.6|2924.4|2918.4|2924.9|2918.9|2919.4|2913.4|83
1721130900000|2024-07-16 11:55:00|2924.6|2918.6|2923.9|2917.9|2925.1|2919.1|2923.1|2917.1|55
1721131200000|2024-07-16 12:00:00|2924.1|2918.1|2925.9|2919.9|2926.1|2920.1|2921.9|2915.9|59
1721131500000|2024-07-16 12:05:00|2926.1|2920.1|2926.9|2920.9|2926.9|2920.9|2922.6|2916.6|42
1721131800000|2024-07-16 12:10:00|2926.6|2920.6|2926.4|2920.4|2928.4|2922.4|2925.6|2919.6|47
1721132100000|2024-07-16 12:15:00|2926.1|2920.1|2925.9|2919.9|2927.4|2921.4|2924.9|2918.9|34
1721132400000|2024-07-16 12:20:00|2926.1|2920.1|2927.9|2921.9|2928.4|2922.4|2926.1|2920.1|51
1721132700000|2024-07-16 12:25:00|2928.1|2922.1|2927.9|2921.9|2928.9|2922.9|2926.4|2920.4|45
1721133000000|2024-07-16 12:30:00|2927.1|2921.1|2926.6|2920.6|2928.6|2922.6|2925.1|2919.1|66
1721133300000|2024-07-16 12:35:00|2926.4|2920.4|2910.3|2904.3|2926.4|2920.4|2908.3|2902.3|151
1721133600000|2024-07-16 12:40:00|2910.5|2904.5|2911.9|2905.9|2916.1|2910.1|2909.5|2903.5|100
1721133900000|2024-07-16 12:45:00|2912.1|2906.1|2909.6|2903.6|2912.4|2906.4|2909.1|2903.1|84
1721134200000|2024-07-16 12:50:00|2909.4|2903.4|2899.4|2893.4|2909.4|2903.4|2897.1|2891.1|171
1721134500000|2024-07-16 12:55:00|2899.1|2893.1|2898.9|2892.9|2902.4|2896.4|2897|2891|126
1721134800000|2024-07-16 13:00:00|2899.1|2893.1|2892.5|2886.5|2902.6|2896.6|2883.4|2877.4|374
1721135100000|2024-07-16 13:05:00|2892.3|2886.3|2891.1|2885.1|2895.5|2889.5|2888.6|2882.6|179
1721135400000|2024-07-16 13:10:00|2891.4|2885.4|2892.4|2886.4|2896.6|2890.6|2890.1|2884.1|236
1721135700000|2024-07-16 13:15:00|2891.9|2885.9|2892.4|2886.4|2894.6|2888.6|2890.4|2884.4|167
1721136000000|2024-07-16 13:20:00|2892.1|2886.1|2893.1|2887.1|2894.6|2888.6|2889.9|2883.9|176
1721136300000|2024-07-16 13:25:00|2893.9|2887.9|2890.9|2884.9|2894.1|2888.1|2890.9|2884.9|110
1721136600000|2024-07-16 13:30:00|2890.6|2884.6|2886.1|2880.1|2892.6|2886.6|2884.9|2878.9|166
1721136900000|2024-07-16 13:35:00|2886.4|2880.4|2891.1|2885.1|2892.4|2886.4|2885.6|2879.6|180
1721137200000|2024-07-16 13:40:00|2890.9|2884.9|2896.9|2890.9|2897.1|2891.1|2890.6|2884.6|148
1721137500000|2024-07-16 13:45:00|2897.1|2891.1|2893.6|2887.6|2898.1|2892.1|2893.4|2887.4|105
1721137800000|2024-07-16 13:50:00|2893.4|2887.4|2896.9|2890.9|2897.6|2891.6|2893.1|2887.1|82
1721138100000|2024-07-16 13:55:00|2896.6|2890.6|2896.6|2890.6|2898.1|2892.1|2895.9|2889.9|64
1721138400000|2024-07-16 14:00:00|2896.9|2890.9|2897.1|2891.1|2898.9|2892.9|2896.1|2890.1|92
1721138700000|2024-07-16 14:05:00|2897.4|2891.4|2893.4|2887.4|2898.4|2892.4|2893.1|2887.1|96
1721139000000|2024-07-16 14:10:00|2893.1|2887.1|2892.8|2886.8|2894.4|2888.4|2890.8|2884.8|131
1721139300000|2024-07-16 14:15:00|2892.5|2886.5|2891.1|2885.1|2896|2890|2890.6|2884.6|87
1721139600000|2024-07-16 14:20:00|2890.9|2884.9|2893.8|2887.8|2894.3|2888.3|2890.6|2884.6|106
1721139900000|2024-07-16 14:25:00|2893.5|2887.5|2894.5|2888.5|2896.3|2890.3|2892.5|2886.5|95
1721140200000|2024-07-16 14:30:00|2894.4|2888.4|2891.8|2885.8|2895.8|2889.8|2891.8|2885.8|98
1721140500000|2024-07-16 14:35:00|2891.5|2885.5|2890.3|2884.3|2895.3|2889.3|2889.3|2883.3|107
1721140800000|2024-07-16 14:40:00|2890|2884|2892.5|2886.5|2894.5|2888.5|2890|2884|103
1721141100000|2024-07-16 14:45:00|2892.8|2886.8|2895.5|2889.5|2895.5|2889.5|2890.8|2884.8|109
1721141400000|2024-07-16 14:50:00|2895.8|2889.8|2901.8|2895.8|2903.8|2897.8|2894.3|2888.3|127
1721141700000|2024-07-16 14:55:00|2901.5|2895.5|2906.5|2900.5|2907|2901|2900.8|2894.8|117
1721142000000|2024-07-16 15:00:00|2906.8|2900.8|2907|2901|2909|2903|2903.5|2897.5|150
1721142300000|2024-07-16 15:05:00|2907.3|2901.3|2907.3|2901.3|2911|2905|2906.9|2900.9|133
1721142600000|2024-07-16 15:10:00|2907|2901|2902.5|2896.5|2907|2901|2895.3|2889.3|128
1721142900000|2024-07-16 15:15:00|2902|2896|2900.3|2894.3|2903.3|2897.3|2897|2891|104
1721143200000|2024-07-16 15:20:00|2900.4|2894.4|2891.8|2885.8|2901.3|2895.3|2891.8|2885.8|114
1721143500000|2024-07-16 15:25:00|2892|2886|2890.8|2884.8|2894|2888|2890|2884|118
1721143800000|2024-07-16 15:30:00|2891|2885|2890.8|2884.8|2892.3|2886.3|2887.4|2881.4|118
1721144100000|2024-07-16 15:35:00|2891.1|2885.1|2893.3|2887.3|2893.3|2887.3|2884.5|2878.5|165
1721144400000|2024-07-16 15:40:00|2893.4|2887.4|2892.5|2886.5|2894.1|2888.1|2891.5|2885.5|42
1721144700000|2024-07-16 15:45:00|2892.3|2886.3|2889|2883|2893.3|2887.3|2889|2883|61
1721145000000|2024-07-16 15:50:00|2888.8|2882.8|2890.5|2884.5|2891|2885|2887.3|2881.3|55
1721145300000|2024-07-16 15:55:00|2890.8|2884.8|2891.8|2885.8|2893.8|2887.8|2890.5|2884.5|61
1721145600000|2024-07-16 16:00:00|2892|2886|2890.8|2884.8|2892.3|2886.3|2890.8|2884.8|26
1721145900000|2024-07-16 16:05:00|2890.5|2884.5|2891.4|2885.4|2891.6|2885.6|2890.3|2884.3|22
1721146200000|2024-07-16 16:10:00|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891|2885|10
1721146500000|2024-07-16 16:15:00|2892|2886|2893|2887|2893|2887|2891.8|2885.8|10
1721146800000|2024-07-16 16:20:00|2893.3|2887.3|2893.3|2887.3|2893.8|2887.8|2892.8|2886.8|16
1721147100000|2024-07-16 16:25:00|2893|2887|2892|2886|2893.3|2887.3|2891.5|2885.5|22
1721147400000|2024-07-16 16:30:00|2891.8|2885.8|2894|2888|2894|2888|2891.8|2885.8|43
1721147700000|2024-07-16 16:35:00|2893.5|2887.5|2894.8|2888.8|2894.8|2888.8|2893.3|2887.3|22
1721148000000|2024-07-16 16:40:00|2894.9|2888.9|2892.5|2886.5|2894.9|2888.9|2891.5|2885.5|63
1721148300000|2024-07-16 16:45:00|2892.8|2886.8|2893|2887|2893.3|2887.3|2892.3|2886.3|15
1721148600000|2024-07-16 16:50:00|2893.3|2887.3|2894.8|2888.8|2894.8|2888.8|2893|2887|15
1721148900000|2024-07-16 16:55:00|2894.9|2888.9|2896|2890|2896|2890|2894.3|2888.3|11
1721149200000|2024-07-16 17:00:00|2896.3|2890.3|2896.1|2890.1|2896.3|2890.3|2895.3|2889.3|12
1721149500000|2024-07-16 17:05:00|2895|2889|2894|2888|2895|2889|2893.3|2887.3|7
1721149800000|2024-07-16 17:10:00|2894.3|2888.3|2895.6|2889.6|2895.6|2889.6|2894.3|2888.3|7
1721150100000|2024-07-16 17:15:00|2895.8|2889.8|2896|2890|2897.1|2891.1|2895.8|2889.8|19
1721150400000|2024-07-16 17:20:00|2896.3|2890.3|2896|2890|2896.5|2890.5|2896|2890|4
1721150700000|2024-07-16 17:25:00|2896.1|2890.1|2896.5|2890.5|2896.5|2890.5|2895.9|2889.9|10
1721151000000|2024-07-16 17:30:00|2896.1|2890.1|2897.1|2891.1|2897.3|2891.3|2896.1|2890.1|9
1721151300000|2024-07-16 17:35:00|2897.5|2891.5|2899|2893|2899|2893|2897.5|2891.5|6
1721151600000|2024-07-16 17:40:00|2899.3|2893.3|2898.6|2892.6|2900.1|2894.1|2898.6|2892.6|9
1721151900000|2024-07-16 17:45:00|2898.5|2892.5|2898.6|2892.6|2899|2893|2898.5|2892.5|5
1721152500000|2024-07-16 17:55:00|2905|2886.3|2904|2885.3|2905|2886.3|2904|2885.3|3
1721174400000|2024-07-17 00:00:00|2894.9|2888.9|2893.9|2887.9|2894.9|2888.9|2891.6|2885.6|27
1721174700000|2024-07-17 00:05:00|2891.9|2885.9|2889.4|2883.4|2894.4|2888.4|2888.4|2882.4|32
1721175000000|2024-07-17 00:10:00|2889.1|2883.1|2892.4|2886.4|2892.4|2886.4|2888.4|2882.4|19
1721175300000|2024-07-17 00:15:00|2892.1|2886.1|2893.9|2887.9|2893.9|2887.9|2890.1|2884.1|16
1721175600000|2024-07-17 00:20:00|2894.1|2888.1|2893.6|2887.6|2894.1|2888.1|2892.6|2886.6|7
1721175900000|2024-07-17 00:25:00|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2893.4|2887.4|12
1721176200000|2024-07-17 00:30:00|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|9
1721176500000|2024-07-17 00:35:00|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2893.6|2887.6|9
1721176800000|2024-07-17 00:40:00|2893.9|2887.9|2896.4|2890.4|2896.4|2890.4|2893.6|2887.6|16
1721177100000|2024-07-17 00:45:00|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2894.6|2888.6|20
1721177400000|2024-07-17 00:50:00|2897.4|2891.4|2896.4|2890.4|2898.6|2892.6|2896.1|2890.1|14
1721177700000|2024-07-17 00:55:00|2896.6|2890.6|2897|2891|2898.4|2892.4|2894.4|2888.4|28
1721178000000|2024-07-17 01:00:00|2896.8|2890.8|2894.6|2888.6|2899|2893|2893.9|2887.9|138
1721178300000|2024-07-17 01:05:00|2894.4|2888.4|2896.4|2890.4|2897.6|2891.6|2893.9|2887.9|94
1721178600000|2024-07-17 01:10:00|2896.6|2890.6|2895.6|2889.6|2896.6|2890.6|2894.1|2888.1|57
1721178900000|2024-07-17 01:15:00|2895.9|2889.9|2895.9|2889.9|2897.4|2891.4|2895.1|2889.1|45
1721179200000|2024-07-17 01:20:00|2895.6|2889.6|2899.9|2893.9|2901.1|2895.1|2894.6|2888.6|49
1721179500000|2024-07-17 01:25:00|2899.6|2893.6|2897.1|2891.1|2900.6|2894.6|2897.1|2891.1|50
1721179800000|2024-07-17 01:30:00|2897.6|2891.6|2894.6|2888.6|2898.4|2892.4|2893.6|2887.6|110
1721180100000|2024-07-17 01:35:00|2895.1|2889.1|2898.4|2892.4|2898.9|2892.9|2893.6|2887.6|91
1721180400000|2024-07-17 01:40:00|2898.1|2892.1|2894.1|2888.1|2898.9|2892.9|2892.9|2886.9|102
1721180700000|2024-07-17 01:45:00|2894.4|2888.4|2889.9|2883.9|2894.4|2888.4|2889.1|2883.1|80
1721181000000|2024-07-17 01:50:00|2890.1|2884.1|2892.4|2886.4|2892.9|2886.9|2889.1|2883.1|46
1721181300000|2024-07-17 01:55:00|2892.1|2886.1|2891.6|2885.6|2892.4|2886.4|2889.1|2883.1|67
1721181600000|2024-07-17 02:00:00|2891.9|2885.9|2894.6|2888.6|2896.9|2890.9|2890.6|2884.6|124
1721181900000|2024-07-17 02:05:00|2894.4|2888.4|2897.9|2891.9|2900.1|2894.1|2893.1|2887.1|93
1721182200000|2024-07-17 02:10:00|2897.6|2891.6|2901.1|2895.1|2901.1|2895.1|2897.6|2891.6|73
1721182500000|2024-07-17 02:15:00|2900.9|2894.9|2904.4|2898.4|2905.1|2899.1|2900.6|2894.6|25
1721182800000|2024-07-17 02:20:00|2904.6|2898.6|2906.1|2900.1|2907.1|2901.1|2904.4|2898.4|61
1721183100000|2024-07-17 02:25:00|2906.4|2900.4|2904.4|2898.4|2906.9|2900.9|2903.4|2897.4|25
1721183400000|2024-07-17 02:30:00|2904.9|2898.9|2901.6|2895.6|2905.4|2899.4|2900.9|2894.9|105
1721183700000|2024-07-17 02:35:00|2901.9|2895.9|2897.1|2891.1|2901.9|2895.9|2897.1|2891.1|42
1721184000000|2024-07-17 02:40:00|2896.9|2890.9|2900.1|2894.1|2900.6|2894.6|2895.6|2889.6|33
1721184300000|2024-07-17 02:45:00|2899.9|2893.9|2900.1|2894.1|2900.6|2894.6|2897.9|2891.9|58
1721184600000|2024-07-17 02:50:00|2899.9|2893.9|2898.9|2892.9|2899.9|2893.9|2897.9|2891.9|38
1721184900000|2024-07-17 02:55:00|2899.1|2893.1|2895.6|2889.6|2899.9|2893.9|2895.6|2889.6|43
1721185200000|2024-07-17 03:00:00|2895.1|2889.1|2892.6|2886.6|2895.1|2889.1|2891.9|2885.9|98
1721185500000|2024-07-17 03:05:00|2892.4|2886.4|2891.9|2885.9|2893.6|2887.6|2891.4|2885.4|60
1721185800000|2024-07-17 03:10:00|2892.1|2886.1|2893.6|2887.6|2894.6|2888.6|2890.4|2884.4|74
1721186100000|2024-07-17 03:15:00|2893.4|2887.4|2892.6|2886.6|2894.1|2888.1|2890.4|2884.4|84
1721186400000|2024-07-17 03:20:00|2892.4|2886.4|2889.4|2883.4|2892.4|2886.4|2889.4|2883.4|24
1721186700000|2024-07-17 03:25:00|2889.1|2883.1|2889.8|2883.8|2890.6|2884.6|2889.1|2883.1|18
1721187000000|2024-07-17 03:30:00|2889.5|2883.5|2890.4|2884.4|2890.4|2884.4|2889.3|2883.3|12
1721187300000|2024-07-17 03:35:00|2890.6|2884.6|2890.6|2884.6|2891.1|2885.1|2890.1|2884.1|15
1721187600000|2024-07-17 03:40:00|2890.4|2884.4|2887.4|2881.4|2890.4|2884.4|2887.4|2881.4|10
1721187900000|2024-07-17 03:45:00|2887.1|2881.1|2886.4|2880.4|2887.4|2881.4|2885.4|2879.4|27
1721188200000|2024-07-17 03:50:00|2886.6|2880.6|2889.1|2883.1|2889.4|2883.4|2886.6|2880.6|22
1721188500000|2024-07-17 03:55:00|2889.4|2883.4|2890.4|2884.4|2891.1|2885.1|2889.1|2883.1|14
1721188800000|2024-07-17 04:00:00|2890.1|2884.1|2889.4|2883.4|2890.1|2884.1|2889.4|2883.4|12
1721189100000|2024-07-17 04:05:00|2889.6|2883.6|2889.9|2883.9|2890.4|2884.4|2889.4|2883.4|12
1721189400000|2024-07-17 04:10:00|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2888.6|2882.6|11
1721189700000|2024-07-17 04:15:00|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2888.9|2882.9|5
1721190000000|2024-07-17 04:20:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1721190300000|2024-07-17 04:25:00|2889.1|2883.1|2888.6|2882.6|2889.9|2883.9|2888.6|2882.6|10
1721190600000|2024-07-17 04:30:00|2888.9|2882.9|2888.4|2882.4|2890.6|2884.6|2887.9|2881.9|26
1721190900000|2024-07-17 04:35:00|2888.6|2882.6|2886.9|2880.9|2888.9|2882.9|2886.9|2880.9|16
1721191200000|2024-07-17 04:40:00|2886.6|2880.6|2886.1|2880.1|2886.6|2880.6|2885.6|2879.6|15
1721191500000|2024-07-17 04:45:00|2885.9|2879.9|2889.1|2883.1|2889.1|2883.1|2885.4|2879.4|20
1721191800000|2024-07-17 04:50:00|2888.9|2882.9|2885.9|2879.9|2889.1|2883.1|2885.9|2879.9|10
1721192100000|2024-07-17 04:55:00|2885.6|2879.6|2883.6|2877.6|2886.1|2880.1|2883.4|2877.4|9
1721192400000|2024-07-17 05:00:00|2883.4|2877.4|2884.4|2878.4|2884.9|2878.9|2882.4|2876.4|47
1721192700000|2024-07-17 05:05:00|2884.6|2878.6|2883.4|2877.4|2884.6|2878.6|2883.4|2877.4|24
1721193000000|2024-07-17 05:10:00|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2880.6|2874.6|22
1721193300000|2024-07-17 05:15:00|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|23
1721193600000|2024-07-17 05:20:00|2882.6|2876.6|2883.6|2877.6|2884.4|2878.4|2882.4|2876.4|16
1721193900000|2024-07-17 05:25:00|2883.9|2877.9|2885.3|2879.3|2885.9|2879.9|2883.9|2877.9|16
1721194200000|2024-07-17 05:30:00|2884.8|2878.8|2885.9|2879.9|2887.5|2881.5|2883.8|2877.8|129
1721194500000|2024-07-17 05:35:00|2886.1|2880.1|2883.6|2877.6|2886.9|2880.9|2883.6|2877.6|56
1721194800000|2024-07-17 05:40:00|2884.1|2878.1|2883.6|2877.6|2884.9|2878.9|2882.4|2876.4|67
1721195100000|2024-07-17 05:45:00|2883.9|2877.9|2885.6|2879.6|2886.4|2880.4|2882.9|2876.9|61
1721195400000|2024-07-17 05:50:00|2885.4|2879.4|2885.4|2879.4|2887.4|2881.4|2884.4|2878.4|120
1721195700000|2024-07-17 05:55:00|2885.1|2879.1|2875.6|2869.6|2885.1|2879.1|2875.4|2869.4|154
1721196000000|2024-07-17 06:00:00|2875.9|2869.9|2869.4|2863.4|2876.9|2870.9|2866.4|2860.4|239
1721196300000|2024-07-17 06:05:00|2869.1|2863.1|2869.9|2863.9|2871.6|2865.6|2868.9|2862.9|142
1721196600000|2024-07-17 06:10:00|2869.6|2863.6|2870.1|2864.1|2871.4|2865.4|2869.1|2863.1|116
1721196900000|2024-07-17 06:15:00|2870.4|2864.4|2868.9|2862.9|2870.4|2864.4|2866.1|2860.1|91
1721197200000|2024-07-17 06:20:00|2868.6|2862.6|2866.9|2860.9|2869.6|2863.6|2865.6|2859.6|76
1721197500000|2024-07-17 06:25:00|2866.6|2860.6|2866.4|2860.4|2867.4|2861.4|2866.1|2860.1|41
1721197800000|2024-07-17 06:30:00|2866.6|2860.6|2866.6|2860.6|2869.1|2863.1|2864.1|2858.1|107
1721198100000|2024-07-17 06:35:00|2866.4|2860.4|2870.4|2864.4|2872.1|2866.1|2865.4|2859.4|134
1721198400000|2024-07-17 06:40:00|2870.6|2864.6|2866.9|2860.9|2870.6|2864.6|2866.1|2860.1|92
1721198700000|2024-07-17 06:45:00|2866.6|2860.6|2867.1|2861.1|2869.9|2863.9|2866.1|2860.1|86
1721199000000|2024-07-17 06:50:00|2867.4|2861.4|2865.1|2859.1|2868.4|2862.4|2865.1|2859.1|40
1721199300000|2024-07-17 06:55:00|2865.4|2859.4|2862|2856|2865.9|2859.9|2861.3|2855.3|96
1721199600000|2024-07-17 07:00:00|2862.3|2856.3|2857|2851|2863.8|2857.8|2856.5|2850.5|113
1721199900000|2024-07-17 07:05:00|2857.3|2851.3|2861.3|2855.3|2863.8|2857.8|2856.8|2850.8|91
1721200200000|2024-07-17 07:10:00|2861|2855|2857.1|2851.1|2861|2855|2855.3|2849.3|91
1721200500000|2024-07-17 07:15:00|2857.3|2851.3|2859.5|2853.5|2861.9|2855.9|2857.3|2851.3|74
1721200800000|2024-07-17 07:20:00|2859.8|2853.8|2861.8|2855.8|2863|2857|2857.5|2851.5|88
1721201100000|2024-07-17 07:25:00|2862|2856|2858.3|2852.3|2866.5|2860.5|2857.3|2851.3|88
1721201400000|2024-07-17 07:30:00|2858|2852|2860.8|2854.8|2861.3|2855.3|2857.3|2851.3|77
1721201700000|2024-07-17 07:35:00|2861|2855|2869.3|2863.3|2870|2864|2860.5|2854.5|99
1721202000000|2024-07-17 07:40:00|2869|2863|2869|2863|2871.5|2865.5|2866.9|2860.9|82
1721202300000|2024-07-17 07:45:00|2868.8|2862.8|2865.5|2859.5|2869|2863|2864.3|2858.3|60
1721202600000|2024-07-17 07:50:00|2865.8|2859.8|2866.8|2860.8|2867.8|2861.8|2865.5|2859.5|42
1721202900000|2024-07-17 07:55:00|2867|2861|2866.5|2860.5|2867.8|2861.8|2865.3|2859.3|71
1721203200000|2024-07-17 08:00:00|2866.8|2860.8|2865.8|2859.8|2869|2863|2864.9|2858.9|126
1721203500000|2024-07-17 08:05:00|2865.5|2859.5|2864.6|2858.6|2866|2860|2863.3|2857.3|98
1721203800000|2024-07-17 08:10:00|2864.3|2858.3|2865.3|2859.3|2868.8|2862.8|2863.3|2857.3|93
1721204100000|2024-07-17 08:15:00|2865|2859|2866.3|2860.3|2867.9|2861.9|2864.8|2858.8|77
1721204400000|2024-07-17 08:20:00|2866.5|2860.5|2863.5|2857.5|2866.8|2860.8|2863.3|2857.3|61
1721204700000|2024-07-17 08:25:00|2863.8|2857.8|2865.5|2859.5|2866.5|2860.5|2863|2857|35
1721205000000|2024-07-17 08:30:00|2865.3|2859.3|2867|2861|2868.8|2862.8|2863.8|2857.8|57
1721205300000|2024-07-17 08:35:00|2866.8|2860.8|2869.8|2863.8|2869.8|2863.8|2866.5|2860.5|75
1721205600000|2024-07-17 08:40:00|2870|2864|2879.8|2873.8|2881.8|2875.8|2870|2864|113
1721205900000|2024-07-17 08:45:00|2879.5|2873.5|2880.5|2874.5|2881.5|2875.5|2878.4|2872.4|54
1721206200000|2024-07-17 08:50:00|2880.8|2874.8|2889|2883|2890|2884|2880.8|2874.8|108
1721206500000|2024-07-17 08:55:00|2889.3|2883.3|2896.3|2890.3|2896.3|2890.3|2887|2881|112
1721206800000|2024-07-17 09:00:00|2896.5|2890.5|2898.5|2892.5|2899|2893|2892.8|2886.8|84
1721207100000|2024-07-17 09:05:00|2898.3|2892.3|2894.8|2888.8|2898.5|2892.5|2893.5|2887.5|79
1721207400000|2024-07-17 09:10:00|2895|2889|2892.3|2886.3|2895.8|2889.8|2890|2884|66
1721207700000|2024-07-17 09:15:00|2892.5|2886.5|2896.8|2890.8|2898.4|2892.4|2892.3|2886.3|42
1721208000000|2024-07-17 09:20:00|2896.5|2890.5|2894.4|2888.4|2898.8|2892.8|2893.5|2887.5|70
1721208300000|2024-07-17 09:25:00|2894.5|2888.5|2895.5|2889.5|2897.5|2891.5|2893.3|2887.3|31
1721208600000|2024-07-17 09:30:00|2895.4|2889.4|2895.4|2889.4|2896.9|2890.9|2891.5|2885.5|60
1721208900000|2024-07-17 09:35:00|2895.3|2889.3|2891.9|2885.9|2896.3|2890.3|2891|2885|59
1721209200000|2024-07-17 09:40:00|2891.5|2885.5|2892|2886|2894.6|2888.6|2891.5|2885.5|55
1721209500000|2024-07-17 09:45:00|2892.3|2886.3|2893.3|2887.3|2894.1|2888.1|2891.8|2885.8|36
1721209800000|2024-07-17 09:50:00|2893|2887|2892|2886|2894.5|2888.5|2892|2886|32
1721210100000|2024-07-17 09:55:00|2892.3|2886.3|2887.3|2881.3|2892.6|2886.6|2887|2881|39
1721210400000|2024-07-17 10:00:00|2887|2881|2885|2879|2890|2884|2884.8|2878.8|76
1721210700000|2024-07-17 10:05:00|2885.3|2879.3|2884.8|2878.8|2886.3|2880.3|2883.3|2877.3|42
1721211000000|2024-07-17 10:10:00|2884.5|2878.5|2881|2875|2884.5|2878.5|2881|2875|33
1721211300000|2024-07-17 10:15:00|2880.8|2874.8|2878.1|2872.1|2880.8|2874.8|2877.3|2871.3|30
1721211600000|2024-07-17 10:20:00|2878|2872|2878.5|2872.5|2879|2873|2876.9|2870.9|40
1721211900000|2024-07-17 10:25:00|2878.6|2872.6|2879|2873|2880.9|2874.9|2878.3|2872.3|47
1721212200000|2024-07-17 10:30:00|2879.3|2873.3|2871.3|2865.3|2880|2874|2871|2865|73
1721212500000|2024-07-17 10:35:00|2871.1|2865.1|2868.5|2862.5|2871.8|2865.8|2868.5|2862.5|24
1721212800000|2024-07-17 10:40:00|2868.8|2862.8|2872|2866|2872.3|2866.3|2868.8|2862.8|61
1721213100000|2024-07-17 10:45:00|2872.3|2866.3|2878.6|2872.6|2879|2873|2872.3|2866.3|82
1721213400000|2024-07-17 10:50:00|2878.9|2872.9|2879.8|2873.8|2882.3|2876.3|2877.5|2871.5|51
1721213700000|2024-07-17 10:55:00|2880.3|2874.3|2880.5|2874.5|2882.5|2876.5|2879.8|2873.8|54
1721214000000|2024-07-17 11:00:00|2880.8|2874.8|2882.5|2876.5|2882.9|2876.9|2879.8|2873.8|45
1721214300000|2024-07-17 11:05:00|2882.8|2876.8|2880.5|2874.5|2883.4|2877.4|2877.3|2871.3|66
1721214600000|2024-07-17 11:10:00|2880.8|2874.8|2886|2880|2886.5|2880.5|2880.8|2874.8|65
1721214900000|2024-07-17 11:15:00|2885.8|2879.8|2881.8|2875.8|2885.8|2879.8|2881.8|2875.8|51
1721215200000|2024-07-17 11:20:00|2881.9|2875.9|2883.3|2877.3|2885.3|2879.3|2881.9|2875.9|77
1721215500000|2024-07-17 11:25:00|2883|2877|2882.3|2876.3|2885.3|2879.3|2880.1|2874.1|73
1721215800000|2024-07-17 11:30:00|2882.5|2876.5|2881.3|2875.3|2882.9|2876.9|2879|2873|73
1721216100000|2024-07-17 11:35:00|2881.5|2875.5|2881.5|2875.5|2882.5|2876.5|2879.5|2873.5|59
1721216400000|2024-07-17 11:40:00|2881.3|2875.3|2879.8|2873.8|2883|2877|2878.8|2872.8|55
1721216700000|2024-07-17 11:45:00|2879.5|2873.5|2879.8|2873.8|2881.5|2875.5|2878.8|2872.8|45
1721217000000|2024-07-17 11:50:00|2879.5|2873.5|2880.3|2874.3|2882.3|2876.3|2879.5|2873.5|73
1721217300000|2024-07-17 11:55:00|2880|2874|2882.5|2876.5|2883.3|2877.3|2880|2874|87
1721217600000|2024-07-17 12:00:00|2882.3|2876.3|2881.3|2875.3|2883.5|2877.5|2881.3|2875.3|61
1721217900000|2024-07-17 12:05:00|2881.5|2875.5|2878.5|2872.5|2881.8|2875.8|2878.3|2872.3|50
1721218200000|2024-07-17 12:10:00|2878.4|2872.4|2879.3|2873.3|2881|2875|2878.4|2872.4|58
1721218500000|2024-07-17 12:15:00|2879.5|2873.5|2878.3|2872.3|2880.4|2874.4|2878|2872|41
1721218800000|2024-07-17 12:20:00|2878.5|2872.5|2879|2873|2880.8|2874.8|2878.3|2872.3|54
1721219100000|2024-07-17 12:25:00|2879.3|2873.3|2879.3|2873.3|2880.8|2874.8|2878.5|2872.5|56
1721219400000|2024-07-17 12:30:00|2878.8|2872.8|2879|2873|2880.1|2874.1|2876|2870|92
1721219700000|2024-07-17 12:35:00|2879.3|2873.3|2878.8|2872.8|2880.6|2874.6|2877.8|2871.8|69
1721220000000|2024-07-17 12:40:00|2878.4|2872.4|2876|2870|2878.4|2872.4|2874.4|2868.4|50
1721220300000|2024-07-17 12:45:00|2875.8|2869.8|2876.5|2870.5|2878.8|2872.8|2874.8|2868.8|34
1721220600000|2024-07-17 12:50:00|2876.3|2870.3|2877.3|2871.3|2879.3|2873.3|2876.3|2870.3|36
1721220900000|2024-07-17 12:55:00|2877|2871|2874|2868|2877|2871|2872.3|2866.3|63
1721221200000|2024-07-17 13:00:00|2873.8|2867.8|2870.3|2864.3|2875|2869|2868.8|2862.8|262
1721221500000|2024-07-17 13:05:00|2870.5|2864.5|2874.8|2868.8|2874.8|2868.8|2866.8|2860.8|115
1721221800000|2024-07-17 13:10:00|2875|2869|2873.4|2867.4|2877|2871|2873.4|2867.4|90
1721222100000|2024-07-17 13:15:00|2873.3|2867.3|2875.5|2869.5|2875.5|2869.5|2872.5|2866.5|105
1721222400000|2024-07-17 13:20:00|2875.3|2869.3|2877|2871|2879.5|2873.5|2874.8|2868.8|119
1721222700000|2024-07-17 13:25:00|2876.8|2870.8|2875.3|2869.3|2878.3|2872.3|2875|2869|113
1721223000000|2024-07-17 13:30:00|2875.5|2869.5|2875|2869|2877.3|2871.3|2871.5|2865.5|172
1721223300000|2024-07-17 13:35:00|2874.9|2868.9|2877|2871|2881|2875|2874.5|2868.5|175
1721223600000|2024-07-17 13:40:00|2877.3|2871.3|2876.8|2870.8|2879|2873|2875.5|2869.5|159
1721223900000|2024-07-17 13:45:00|2877|2871|2871.5|2865.5|2878.3|2872.3|2871|2865|167
1721224200000|2024-07-17 13:50:00|2871.3|2865.3|2873.3|2867.3|2875.3|2869.3|2871.3|2865.3|107
1721224500000|2024-07-17 13:55:00|2873|2867|2874.8|2868.8|2877.3|2871.3|2872.5|2866.5|89
1721224800000|2024-07-17 14:00:00|2874.5|2868.5|2868.5|2862.5|2874.8|2868.8|2868|2862|144
1721225100000|2024-07-17 14:05:00|2868.8|2862.8|2868.8|2862.8|2871.8|2865.8|2868.3|2862.3|130
1721225400000|2024-07-17 14:10:00|2868.3|2862.3|2868.3|2862.3|2870.3|2864.3|2865|2859|127
1721225700000|2024-07-17 14:15:00|2868|2862|2864|2858|2869.8|2863.8|2864|2858|131
1721226000000|2024-07-17 14:20:00|2864.3|2858.3|2865.3|2859.3|2867.3|2861.3|2864.3|2858.3|94
1721226300000|2024-07-17 14:25:00|2865|2859|2866.5|2860.5|2866.8|2860.8|2864.5|2858.5|81
1721226600000|2024-07-17 14:30:00|2866.3|2860.3|2869|2863|2869.8|2863.8|2864.8|2858.8|91
1721226900000|2024-07-17 14:35:00|2869.3|2863.3|2863.8|2857.8|2870.8|2864.8|2863.4|2857.4|126
1721227200000|2024-07-17 14:40:00|2863.5|2857.5|2864.3|2858.3|2866.8|2860.8|2863.5|2857.5|64
1721227500000|2024-07-17 14:45:00|2864|2858|2860.5|2854.5|2864.3|2858.3|2860|2854|95
1721227800000|2024-07-17 14:50:00|2860.3|2854.3|2859.1|2853.1|2861.5|2855.5|2857.3|2851.3|106
1721228100000|2024-07-17 14:55:00|2858.9|2852.9|2860.3|2854.3|2862.8|2856.8|2858.9|2852.9|137
1721228400000|2024-07-17 15:00:00|2860.5|2854.5|2853|2847|2861.3|2855.3|2850.8|2844.8|139
1721228700000|2024-07-17 15:05:00|2853.3|2847.3|2850|2844|2855.8|2849.8|2850|2844|107
1721229000000|2024-07-17 15:10:00|2849.8|2843.8|2848.4|2842.4|2855.3|2849.3|2847.3|2841.3|107
1721229300000|2024-07-17 15:15:00|2848.1|2842.1|2849|2843|2851.3|2845.3|2846.8|2840.8|122
1721229600000|2024-07-17 15:20:00|2848.8|2842.8|2847.8|2841.8|2849|2843|2845.8|2839.8|89
1721229900000|2024-07-17 15:25:00|2847.5|2841.5|2848|2842|2848.8|2842.8|2844.9|2838.9|135
1721230200000|2024-07-17 15:30:00|2848.3|2842.3|2849|2843|2850.3|2844.3|2846.5|2840.5|86
1721230500000|2024-07-17 15:35:00|2849.3|2843.3|2854|2848|2854.3|2848.3|2848|2842|120
1721230800000|2024-07-17 15:40:00|2853.8|2847.8|2855|2849|2855|2849|2852|2846|70
1721231100000|2024-07-17 15:45:00|2854.5|2848.5|2855.8|2849.8|2856.8|2850.8|2853.8|2847.8|60
1721231400000|2024-07-17 15:50:00|2856|2850|2854|2848|2856|2850|2852.5|2846.5|62
1721231700000|2024-07-17 15:55:00|2853.8|2847.8|2852.5|2846.5|2854.8|2848.8|2851.8|2845.8|64
1721232000000|2024-07-17 16:00:00|2852.8|2846.8|2852.5|2846.5|2853.8|2847.8|2852.3|2846.3|32
1721232300000|2024-07-17 16:05:00|2852.3|2846.3|2851.1|2845.1|2852.3|2846.3|2851|2845|19
1721232600000|2024-07-17 16:10:00|2851|2845|2849.5|2843.5|2851.3|2845.3|2849.4|2843.4|21
1721232900000|2024-07-17 16:15:00|2849.8|2843.8|2849.6|2843.6|2850|2844|2848.6|2842.6|17
1721233200000|2024-07-17 16:20:00|2850|2844|2849.1|2843.1|2850.3|2844.3|2848.9|2842.9|15
1721233500000|2024-07-17 16:25:00|2848.9|2842.9|2849.5|2843.5|2849.5|2843.5|2848.4|2842.4|19
1721233800000|2024-07-17 16:30:00|2849.3|2843.3|2849.1|2843.1|2849.5|2843.5|2848.4|2842.4|24
1721234100000|2024-07-17 16:35:00|2849.4|2843.4|2849.5|2843.5|2849.5|2843.5|2849.1|2843.1|6
1721234400000|2024-07-17 16:40:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|15
1721235000000|2024-07-17 16:50:00|2850|2844|2850.3|2844.3|2851|2845|2850|2844|18
1721235300000|2024-07-17 16:55:00|2850.1|2844.1|2849.1|2843.1|2850.1|2844.1|2848.4|2842.4|36
1721235600000|2024-07-17 17:00:00|2850|2844|2848.5|2842.5|2850|2844|2848.5|2842.5|11
1721235900000|2024-07-17 17:05:00|2848.6|2842.6|2849|2843|2849.3|2843.3|2848.5|2842.5|10
1721236200000|2024-07-17 17:10:00|2848.6|2842.6|2848.3|2842.3|2848.6|2842.6|2848.3|2842.3|4
1721236500000|2024-07-17 17:15:00|2848.6|2842.6|2847.5|2841.5|2848.9|2842.9|2846.1|2840.1|12
1721236800000|2024-07-17 17:20:00|2847.6|2841.6|2847.6|2841.6|2848.1|2842.1|2847.6|2841.6|5
1721237100000|2024-07-17 17:25:00|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|4
1721237400000|2024-07-17 17:30:00|2847.9|2841.9|2847.8|2841.8|2847.9|2841.9|2847.5|2841.5|5
1721237700000|2024-07-17 17:35:00|2847.6|2841.6|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|5
1721238000000|2024-07-17 17:40:00|2847.5|2841.5|2847.1|2841.1|2847.5|2841.5|2846.6|2840.6|4
1721238300000|2024-07-17 17:45:00|2847.5|2841.5|2846.4|2840.4|2848|2842|2846.4|2840.4|6
1721238600000|2024-07-17 17:50:00|2846.3|2840.3|2845.9|2839.9|2846.3|2840.3|2845.4|2839.4|12
1721238900000|2024-07-17 17:55:00|2852.3|2833.5|2852.3|2833.5|2852.5|2833.8|2852.3|2833.5|3
1721260800000|2024-07-18 00:00:00|2852.1|2846.1|2847.6|2841.6|2852.1|2846.1|2847.1|2841.1|50
1721261100000|2024-07-18 00:05:00|2847.4|2841.4|2847.9|2841.9|2849.1|2843.1|2846.4|2840.4|22
1721261400000|2024-07-18 00:10:00|2848.4|2842.4|2848.4|2842.4|2849.6|2843.6|2847.9|2841.9|29
1721261700000|2024-07-18 00:15:00|2848.6|2842.6|2848.1|2842.1|2849.9|2843.9|2848.1|2842.1|18
1721262000000|2024-07-18 00:20:00|2847.9|2841.9|2849.1|2843.1|2849.6|2843.6|2847.6|2841.6|15
1721262300000|2024-07-18 00:25:00|2849.4|2843.4|2848.9|2842.9|2850.1|2844.1|2848.9|2842.9|19
1721262600000|2024-07-18 00:30:00|2848.6|2842.6|2848.6|2842.6|2850.4|2844.4|2848.4|2842.4|26
1721262900000|2024-07-18 00:35:00|2849.1|2843.1|2847.1|2841.1|2849.1|2843.1|2847.1|2841.1|20
1721263200000|2024-07-18 00:40:00|2846.9|2840.9|2847.9|2841.9|2848.1|2842.1|2846.9|2840.9|14
1721263500000|2024-07-18 00:45:00|2848.1|2842.1|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|7
1721263800000|2024-07-18 00:50:00|2847.6|2841.6|2848.1|2842.1|2848.4|2842.4|2847.4|2841.4|12
1721264100000|2024-07-18 00:55:00|2847.9|2841.9|2847|2841|2848|2842|2846.6|2840.6|21
1721264400000|2024-07-18 01:00:00|2847.3|2841.3|2848.4|2842.4|2853.8|2847.8|2846.9|2840.9|187
1721264700000|2024-07-18 01:05:00|2848.6|2842.6|2847.4|2841.4|2849.4|2843.4|2846.6|2840.6|57
1721265000000|2024-07-18 01:10:00|2847.1|2841.1|2851.1|2845.1|2851.4|2845.4|2846.6|2840.6|119
1721265300000|2024-07-18 01:15:00|2850.9|2844.9|2848.9|2842.9|2851.1|2845.1|2848.4|2842.4|73
1721265600000|2024-07-18 01:20:00|2849.4|2843.4|2849.6|2843.6|2851.1|2845.1|2849.4|2843.4|62
1721265900000|2024-07-18 01:25:00|2849.4|2843.4|2847.6|2841.6|2849.4|2843.4|2846.1|2840.1|48
1721266200000|2024-07-18 01:30:00|2847.9|2841.9|2838.9|2832.9|2848.4|2842.4|2838.6|2832.6|87
1721266500000|2024-07-18 01:35:00|2839.1|2833.1|2837.9|2831.9|2840.4|2834.4|2836.4|2830.4|96
1721266800000|2024-07-18 01:40:00|2838.1|2832.1|2842.6|2836.6|2842.6|2836.6|2837.4|2831.4|83
1721267100000|2024-07-18 01:45:00|2842.4|2836.4|2843.4|2837.4|2844.9|2838.9|2840.6|2834.6|103
1721267400000|2024-07-18 01:50:00|2843.1|2837.1|2842.4|2836.4|2844.4|2838.4|2837.6|2831.6|103
1721267700000|2024-07-18 01:55:00|2842.6|2836.6|2841.1|2835.1|2843.1|2837.1|2840.1|2834.1|99
1721268000000|2024-07-18 02:00:00|2840.9|2834.9|2840.1|2834.1|2842.9|2836.9|2839.9|2833.9|81
1721268300000|2024-07-18 02:05:00|2840.4|2834.4|2838.1|2832.1|2841.6|2835.6|2836.9|2830.9|81
1721268600000|2024-07-18 02:10:00|2837.9|2831.9|2836.6|2830.6|2838.4|2832.4|2835.9|2829.9|80
1721268900000|2024-07-18 02:15:00|2836.9|2830.9|2835.9|2829.9|2837.4|2831.4|2835.4|2829.4|18
1721269200000|2024-07-18 02:20:00|2836.1|2830.1|2832.9|2826.9|2837.1|2831.1|2832.6|2826.6|32
1721269500000|2024-07-18 02:25:00|2833.1|2827.1|2833.9|2827.9|2834.6|2828.6|2832.4|2826.4|21
1721269800000|2024-07-18 02:30:00|2833.6|2827.6|2838.4|2832.4|2839.4|2833.4|2833.4|2827.4|116
1721270100000|2024-07-18 02:35:00|2838.6|2832.6|2836.4|2830.4|2838.6|2832.6|2836.1|2830.1|55
1721270400000|2024-07-18 02:40:00|2836.6|2830.6|2835.4|2829.4|2837.9|2831.9|2834.6|2828.6|64
1721270700000|2024-07-18 02:45:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2834.4|2828.4|58
1721271000000|2024-07-18 02:50:00|2835.9|2829.9|2837.6|2831.6|2837.9|2831.9|2835.1|2829.1|66
1721271300000|2024-07-18 02:55:00|2837.9|2831.9|2838.1|2832.1|2838.6|2832.6|2836.6|2830.6|58
1721271600000|2024-07-18 03:00:00|2837.9|2831.9|2841.6|2835.6|2841.6|2835.6|2837.6|2831.6|125
1721271900000|2024-07-18 03:05:00|2841.9|2835.9|2839.9|2833.9|2843.4|2837.4|2839.9|2833.9|90
1721272200000|2024-07-18 03:10:00|2839.6|2833.6|2841.9|2835.9|2841.9|2835.9|2838.9|2832.9|74
1721272500000|2024-07-18 03:15:00|2842.1|2836.1|2839.9|2833.9|2842.6|2836.6|2839.6|2833.6|66
1721272800000|2024-07-18 03:20:00|2840.1|2834.1|2840.9|2834.9|2841.6|2835.6|2839.4|2833.4|60
1721273100000|2024-07-18 03:25:00|2840.4|2834.4|2842.5|2836.5|2842.5|2836.5|2840.4|2834.4|46
1721273400000|2024-07-18 03:30:00|2842.8|2836.8|2841.6|2835.6|2843.4|2837.4|2841.6|2835.6|31
1721273700000|2024-07-18 03:35:00|2841.9|2835.9|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|9
1721274000000|2024-07-18 03:40:00|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1721274300000|2024-07-18 03:45:00|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2841.1|2835.1|9
1721274600000|2024-07-18 03:50:00|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|6
1721274900000|2024-07-18 03:55:00|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|6
1721275200000|2024-07-18 04:00:00|2841.6|2835.6|2841.4|2835.4|2842.1|2836.1|2841.1|2835.1|14
1721275500000|2024-07-18 04:05:00|2841.1|2835.1|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|7
1721275800000|2024-07-18 04:10:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|5
1721276100000|2024-07-18 04:15:00|2840.1|2834.1|2840.4|2834.4|2840.9|2834.9|2839.6|2833.6|13
1721276400000|2024-07-18 04:20:00|2840.6|2834.6|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|16
1721276700000|2024-07-18 04:25:00|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1721277000000|2024-07-18 04:30:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|5
1721277300000|2024-07-18 04:35:00|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2839.6|2833.6|7
1721277600000|2024-07-18 04:40:00|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.6|2833.6|9
1721277900000|2024-07-18 04:45:00|2840.1|2834.1|2837.9|2831.9|2840.1|2834.1|2836.9|2830.9|12
1721278200000|2024-07-18 04:50:00|2837.6|2831.6|2838.6|2832.6|2838.9|2832.9|2837.1|2831.1|23
1721278500000|2024-07-18 04:55:00|2838.9|2832.9|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|22
1721278800000|2024-07-18 05:00:00|2838.1|2832.1|2836.9|2830.9|2838.1|2832.1|2835.6|2829.6|26
1721279100000|2024-07-18 05:05:00|2837.1|2831.1|2837.4|2831.4|2838.4|2832.4|2836.1|2830.1|30
1721279400000|2024-07-18 05:10:00|2837.6|2831.6|2837.9|2831.9|2838.4|2832.4|2836.9|2830.9|17
1721279700000|2024-07-18 05:15:00|2837.6|2831.6|2838.9|2832.9|2838.9|2832.9|2837.6|2831.6|11
1721280000000|2024-07-18 05:20:00|2839.1|2833.1|2838.6|2832.6|2840.1|2834.1|2838.4|2832.4|27
1721280300000|2024-07-18 05:25:00|2839.1|2833.1|2839|2833|2840.1|2834.1|2838|2832|29
1721280600000|2024-07-18 05:30:00|2839.3|2833.3|2847.6|2841.6|2848.1|2842.1|2839.3|2833.3|174
1721280900000|2024-07-18 05:35:00|2847.1|2841.1|2844.6|2838.6|2847.6|2841.6|2842.4|2836.4|107
1721281200000|2024-07-18 05:40:00|2844.9|2838.9|2846.9|2840.9|2847.1|2841.1|2844.9|2838.9|86
1721281500000|2024-07-18 05:45:00|2847.1|2841.1|2846.1|2840.1|2850.1|2844.1|2845.6|2839.6|87
1721281800000|2024-07-18 05:50:00|2845.9|2839.9|2844.1|2838.1|2846.6|2840.6|2843.6|2837.6|45
1721282100000|2024-07-18 05:55:00|2843.9|2837.9|2843.9|2837.9|2845.4|2839.4|2843.4|2837.4|62
1721282400000|2024-07-18 06:00:00|2843.6|2837.6|2835.6|2829.6|2844.6|2838.6|2835.1|2829.1|73
1721282700000|2024-07-18 06:05:00|2835.4|2829.4|2839.6|2833.6|2839.9|2833.9|2835.4|2829.4|75
1721283000000|2024-07-18 06:10:00|2839.9|2833.9|2843.1|2837.1|2843.1|2837.1|2839.1|2833.1|71
1721283300000|2024-07-18 06:15:00|2842.9|2836.9|2845.4|2839.4|2845.6|2839.6|2840.1|2834.1|67
1721283600000|2024-07-18 06:20:00|2845.6|2839.6|2852.4|2846.4|2854.4|2848.4|2845.6|2839.6|101
1721283900000|2024-07-18 06:25:00|2852.1|2846.1|2851.4|2845.4|2855.4|2849.4|2849.4|2843.4|92
1721284200000|2024-07-18 06:30:00|2851.1|2845.1|2851.4|2845.4|2853.6|2847.6|2849.1|2843.1|125
1721284500000|2024-07-18 06:35:00|2851.6|2845.6|2848.1|2842.1|2854.6|2848.6|2848.1|2842.1|102
1721284800000|2024-07-18 06:40:00|2848.4|2842.4|2849.6|2843.6|2849.6|2843.6|2847.6|2841.6|30
1721285100000|2024-07-18 06:45:00|2849.9|2843.9|2852.9|2846.9|2854.9|2848.9|2848.6|2842.6|83
1721285400000|2024-07-18 06:50:00|2853.1|2847.1|2855.4|2849.4|2857.9|2851.9|2849.9|2843.9|93
1721285700000|2024-07-18 06:55:00|2855.1|2849.1|2858.8|2852.8|2860.3|2854.3|2854.4|2848.4|101
1721286000000|2024-07-18 07:00:00|2858.5|2852.5|2847.3|2841.3|2859.3|2853.3|2846|2840|129
1721286300000|2024-07-18 07:05:00|2847|2841|2847.5|2841.5|2847.8|2841.8|2842.8|2836.8|70
1721286600000|2024-07-18 07:10:00|2847.4|2841.4|2839.8|2833.8|2850.3|2844.3|2839|2833|99
1721286900000|2024-07-18 07:15:00|2839.5|2833.5|2829.4|2823.4|2839.5|2833.5|2826.4|2820.4|115
1721287200000|2024-07-18 07:20:00|2829.3|2823.3|2832|2826|2832.3|2826.3|2829.3|2823.3|55
1721287500000|2024-07-18 07:25:00|2832.1|2826.1|2832.3|2826.3|2833.8|2827.8|2831.3|2825.3|57
1721287800000|2024-07-18 07:30:00|2832|2826|2831.3|2825.3|2832.3|2826.3|2828.4|2822.4|61
1721288100000|2024-07-18 07:35:00|2831.5|2825.5|2835.3|2829.3|2835.3|2829.3|2830.5|2824.5|70
1721288400000|2024-07-18 07:40:00|2835.4|2829.4|2831.5|2825.5|2836|2830|2830.8|2824.8|77
1721288700000|2024-07-18 07:45:00|2831.8|2825.8|2831.8|2825.8|2833.5|2827.5|2831|2825|52
1721289000000|2024-07-18 07:50:00|2832|2826|2832|2826|2833|2827|2830.6|2824.6|36
1721289300000|2024-07-18 07:55:00|2831.8|2825.8|2833.5|2827.5|2834.5|2828.5|2831.8|2825.8|62
1721289600000|2024-07-18 08:00:00|2833.3|2827.3|2826.3|2820.3|2834.3|2828.3|2826.3|2820.3|84
1721289900000|2024-07-18 08:05:00|2826|2820|2823.5|2817.5|2826.3|2820.3|2819.3|2813.3|113
1721290200000|2024-07-18 08:10:00|2822.9|2816.9|2820.5|2814.5|2822.9|2816.9|2818.8|2812.8|86
1721290500000|2024-07-18 08:15:00|2820.4|2814.4|2822.5|2816.5|2823.3|2817.3|2820|2814|47
1721290800000|2024-07-18 08:20:00|2822.8|2816.8|2827.3|2821.3|2830.8|2824.8|2822.5|2816.5|87
1721291100000|2024-07-18 08:25:00|2827.5|2821.5|2829.3|2823.3|2829.8|2823.8|2827.5|2821.5|50
1721291400000|2024-07-18 08:30:00|2829|2823|2834.3|2828.3|2837.8|2831.8|2828.5|2822.5|82
1721291700000|2024-07-18 08:35:00|2833.8|2827.8|2831|2825|2834|2828|2831|2825|47
1721292000000|2024-07-18 08:40:00|2830.9|2824.9|2828.8|2822.8|2832.9|2826.9|2828.8|2822.8|47
1721292300000|2024-07-18 08:45:00|2828.5|2822.5|2827.4|2821.4|2828.9|2822.9|2826.8|2820.8|48
1721292600000|2024-07-18 08:50:00|2827.8|2821.8|2821|2815|2828|2822|2820.3|2814.3|64
1721292900000|2024-07-18 08:55:00|2820.8|2814.8|2818.8|2812.8|2821.6|2815.6|2817.3|2811.3|55
1721293200000|2024-07-18 09:00:00|2818.5|2812.5|2817.8|2811.8|2820|2814|2817.3|2811.3|78
1721293500000|2024-07-18 09:05:00|2818|2812|2819|2813|2820|2814|2818|2812|44
1721293800000|2024-07-18 09:10:00|2819.3|2813.3|2820.5|2814.5|2822.3|2816.3|2818.9|2812.9|49
1721294100000|2024-07-18 09:15:00|2820.8|2814.8|2819.4|2813.4|2820.8|2814.8|2818.6|2812.6|48
1721294400000|2024-07-18 09:20:00|2819.1|2813.1|2815.6|2809.6|2819.1|2813.1|2815.1|2809.1|40
1721294700000|2024-07-18 09:25:00|2815.4|2809.4|2811.5|2805.5|2816|2810|2811|2805|38
1721295000000|2024-07-18 09:30:00|2811.3|2805.3|2811.8|2805.8|2813.5|2807.5|2810.8|2804.8|74
1721295300000|2024-07-18 09:35:00|2811.5|2805.5|2814.3|2808.3|2814.5|2808.5|2811.5|2805.5|43
1721295600000|2024-07-18 09:40:00|2814|2808|2813|2807|2814|2808|2811.8|2805.8|43
1721295900000|2024-07-18 09:45:00|2813.3|2807.3|2814.8|2808.8|2815.5|2809.5|2813.3|2807.3|43
1721296200000|2024-07-18 09:50:00|2814.5|2808.5|2815.8|2809.8|2817.4|2811.4|2814.5|2808.5|40
1721296500000|2024-07-18 09:55:00|2816.3|2810.3|2815.3|2809.3|2817.5|2811.5|2815.3|2809.3|47
1721296800000|2024-07-18 10:00:00|2815.1|2809.1|2813|2807|2815.1|2809.1|2812.8|2806.8|41
1721297100000|2024-07-18 10:05:00|2812.8|2806.8|2810.5|2804.5|2812.8|2806.8|2809.9|2803.9|57
1721297400000|2024-07-18 10:10:00|2810.3|2804.3|2810.3|2804.3|2811.5|2805.5|2809.5|2803.5|33
1721297700000|2024-07-18 10:15:00|2810.5|2804.5|2812|2806|2812|2806|2810.3|2804.3|35
1721298000000|2024-07-18 10:20:00|2812.3|2806.3|2813|2807|2813|2807|2811.8|2805.8|32
1721298300000|2024-07-18 10:25:00|2813.8|2807.8|2814.3|2808.3|2815|2809|2812.5|2806.5|59
1721298600000|2024-07-18 10:30:00|2814.5|2808.5|2817|2811|2817.5|2811.5|2814.3|2808.3|55
1721298900000|2024-07-18 10:35:00|2817.3|2811.3|2817.3|2811.3|2817.8|2811.8|2815.5|2809.5|26
1721299200000|2024-07-18 10:40:00|2817.5|2811.5|2820.5|2814.5|2821|2815|2816.8|2810.8|37
1721299500000|2024-07-18 10:45:00|2820.3|2814.3|2821|2815|2821.3|2815.3|2819.8|2813.8|30
1721299800000|2024-07-18 10:50:00|2821.3|2815.3|2819.8|2813.8|2821.5|2815.5|2819|2813|43
1721300100000|2024-07-18 10:55:00|2819.5|2813.5|2817.5|2811.5|2819.5|2813.5|2817|2811|31
1721300400000|2024-07-18 11:00:00|2817.8|2811.8|2811.6|2805.6|2819.3|2813.3|2811.4|2805.4|53
1721300700000|2024-07-18 11:05:00|2811.5|2805.5|2812.5|2806.5|2812.8|2806.8|2810|2804|55
1721301000000|2024-07-18 11:10:00|2812.8|2806.8|2812|2806|2813.8|2807.8|2811.3|2805.3|50
1721301300000|2024-07-18 11:15:00|2811.8|2805.8|2809.4|2803.4|2813.5|2807.5|2809.4|2803.4|47
1721301600000|2024-07-18 11:20:00|2809.6|2803.6|2809.5|2803.5|2809.8|2803.8|2808.1|2802.1|42
1721301900000|2024-07-18 11:25:00|2809.3|2803.3|2810.5|2804.5|2810.5|2804.5|2808.3|2802.3|28
1721302200000|2024-07-18 11:30:00|2810.3|2804.3|2809.3|2803.3|2810.3|2804.3|2808|2802|39
1721302500000|2024-07-18 11:35:00|2809.5|2803.5|2810.5|2804.5|2810.8|2804.8|2809|2803|53
1721302800000|2024-07-18 11:40:00|2810.8|2804.8|2809.5|2803.5|2811.8|2805.8|2808.8|2802.8|29
1721303100000|2024-07-18 11:45:00|2809.3|2803.3|2810.5|2804.5|2810.8|2804.8|2808.3|2802.3|35
1721303400000|2024-07-18 11:50:00|2810.8|2804.8|2810.3|2804.3|2811.3|2805.3|2809.3|2803.3|66
1721303700000|2024-07-18 11:55:00|2810|2804|2803.5|2797.5|2810.3|2804.3|2802.5|2796.5|63
1721304000000|2024-07-18 12:00:00|2803.3|2797.3|2799.9|2793.9|2804|2798|2799.1|2793.1|90
1721304300000|2024-07-18 12:05:00|2800|2794|2798.9|2792.9|2800.5|2794.5|2798.6|2792.6|47
1721304600000|2024-07-18 12:10:00|2798.6|2792.6|2796.3|2790.3|2798.9|2792.9|2793.8|2787.8|56
1721304900000|2024-07-18 12:15:00|2796.5|2790.5|2799|2793|2799.3|2793.3|2796.5|2790.5|52
1721305200000|2024-07-18 12:20:00|2799.3|2793.3|2802.8|2796.8|2802.8|2796.8|2798.5|2792.5|68
1721305500000|2024-07-18 12:25:00|2802.6|2796.6|2803.4|2797.4|2803.5|2797.5|2799.3|2793.3|73
1721305800000|2024-07-18 12:30:00|2803.5|2797.5|2807.8|2801.8|2808|2802|2801.8|2795.8|152
1721306100000|2024-07-18 12:35:00|2807.3|2801.3|2801.3|2795.3|2807.3|2801.3|2800.8|2794.8|70
1721306400000|2024-07-18 12:40:00|2801.5|2795.5|2798.5|2792.5|2804.3|2798.3|2798.3|2792.3|95
1721306700000|2024-07-18 12:45:00|2798.8|2792.8|2798.1|2792.1|2800.3|2794.3|2797|2791|116
1721307000000|2024-07-18 12:50:00|2798.4|2792.4|2798|2792|2799|2793|2796.3|2790.3|98
1721307300000|2024-07-18 12:55:00|2797.8|2791.8|2800.3|2794.3|2802.3|2796.3|2797.3|2791.3|150
1721307600000|2024-07-18 13:00:00|2800|2794|2821.5|2815.5|2825.9|2819.9|2800|2794|408
1721307900000|2024-07-18 13:05:00|2821.8|2815.8|2817|2811|2824.3|2818.3|2816.3|2810.3|258
1721308200000|2024-07-18 13:10:00|2816.8|2810.8|2822.3|2816.3|2822.3|2816.3|2815.3|2809.3|148
1721308500000|2024-07-18 13:15:00|2822.5|2816.5|2830|2824|2830.9|2824.9|2822.5|2816.5|155
1721308800000|2024-07-18 13:20:00|2830.3|2824.3|2830.5|2824.5|2832.3|2826.3|2827|2821|159
1721309100000|2024-07-18 13:25:00|2830.8|2824.8|2826.5|2820.5|2830.8|2824.8|2825.4|2819.4|163
1721309400000|2024-07-18 13:30:00|2826.3|2820.3|2824.3|2818.3|2828.8|2822.8|2823.3|2817.3|186
1721309700000|2024-07-18 13:35:00|2824|2818|2824.5|2818.5|2826|2820|2820.8|2814.8|173
1721310000000|2024-07-18 13:40:00|2824.3|2818.3|2828.8|2822.8|2830.8|2824.8|2824|2818|120
1721310300000|2024-07-18 13:45:00|2828.9|2822.9|2828.9|2822.9|2831.8|2825.8|2828.3|2822.3|103
1721310600000|2024-07-18 13:50:00|2829.1|2823.1|2825|2819|2829.1|2823.1|2821.8|2815.8|106
1721310900000|2024-07-18 13:55:00|2825.3|2819.3|2826.8|2820.8|2828|2822|2824.5|2818.5|97
1721311200000|2024-07-18 14:00:00|2827|2821|2825.5|2819.5|2829.9|2823.9|2825.3|2819.3|121
1721311500000|2024-07-18 14:05:00|2825.8|2819.8|2822.3|2816.3|2826|2820|2821.8|2815.8|78
1721311800000|2024-07-18 14:10:00|2822.5|2816.5|2822.8|2816.8|2825.5|2819.5|2821.8|2815.8|81
1721312100000|2024-07-18 14:15:00|2822.5|2816.5|2822.8|2816.8|2826|2820|2821.8|2815.8|104
1721312400000|2024-07-18 14:20:00|2822.5|2816.5|2825.8|2819.8|2826.3|2820.3|2821.3|2815.3|82
1721312700000|2024-07-18 14:25:00|2825.5|2819.5|2822|2816|2826|2820|2821.5|2815.5|125
1721313000000|2024-07-18 14:30:00|2821.8|2815.8|2815.3|2809.3|2822|2816|2815.3|2809.3|261
1721313300000|2024-07-18 14:35:00|2815.5|2809.5|2819.5|2813.5|2822.5|2816.5|2814.5|2808.5|126
1721313600000|2024-07-18 14:40:00|2819.3|2813.3|2815.3|2809.3|2819.3|2813.3|2813.3|2807.3|158
1721313900000|2024-07-18 14:45:00|2815|2809|2814.8|2808.8|2815.5|2809.5|2812|2806|143
1721314200000|2024-07-18 14:50:00|2815|2809|2820.5|2814.5|2821.3|2815.3|2813.3|2807.3|240
1721314500000|2024-07-18 14:55:00|2820.3|2814.3|2817|2811|2822.3|2816.3|2816.5|2810.5|115
1721314800000|2024-07-18 15:00:00|2816.8|2810.8|2818.8|2812.8|2821|2815|2815.8|2809.8|101
1721315100000|2024-07-18 15:05:00|2818.3|2812.3|2817.3|2811.3|2820.1|2814.1|2816.5|2810.5|57
1721315400000|2024-07-18 15:10:00|2817|2811|2818|2812|2818.3|2812.3|2815.3|2809.3|67
1721315700000|2024-07-18 15:15:00|2817.8|2811.8|2814|2808|2817.8|2811.8|2813.5|2807.5|52
1721316000000|2024-07-18 15:20:00|2814.3|2808.3|2812.5|2806.5|2814.5|2808.5|2810.5|2804.5|73
1721316300000|2024-07-18 15:25:00|2812.3|2806.3|2817.8|2811.8|2819|2813|2811.5|2805.5|93
1721316600000|2024-07-18 15:30:00|2817.5|2811.5|2814.5|2808.5|2817.5|2811.5|2812.5|2806.5|83
1721316900000|2024-07-18 15:35:00|2814.3|2808.3|2811.8|2805.8|2816|2810|2809.3|2803.3|188
1721317200000|2024-07-18 15:40:00|2812|2806|2809.8|2803.8|2812|2806|2809.3|2803.3|120
1721317500000|2024-07-18 15:45:00|2809.9|2803.9|2810|2804|2810.4|2804.4|2808.8|2802.8|49
1721317800000|2024-07-18 15:50:00|2809.8|2803.8|2811.3|2805.3|2811.3|2805.3|2808.8|2802.8|64
1721318100000|2024-07-18 15:55:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2809.5|2803.5|55
1721318400000|2024-07-18 16:00:00|2810.4|2804.4|2808.3|2802.3|2810.5|2804.5|2808.3|2802.3|20
1721318700000|2024-07-18 16:05:00|2808|2802|2809|2803|2809|2803|2807.8|2801.8|16
1721319000000|2024-07-18 16:10:00|2808.8|2802.8|2809.3|2803.3|2810.8|2804.8|2808.8|2802.8|18
1721319300000|2024-07-18 16:15:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809|2803|11
1721319600000|2024-07-18 16:20:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809|2803|8
1721319900000|2024-07-18 16:25:00|2809.3|2803.3|2808.5|2802.5|2809.3|2803.3|2808.5|2802.5|10
1721320200000|2024-07-18 16:30:00|2808.3|2802.3|2808.8|2802.8|2809.5|2803.5|2808.3|2802.3|12
1721320500000|2024-07-18 16:35:00|2809|2803|2809.5|2803.5|2809.8|2803.8|2809|2803|6
1721320800000|2024-07-18 16:40:00|2809.3|2803.3|2808.8|2802.8|2810.1|2804.1|2808.5|2802.5|10
1721321100000|2024-07-18 16:45:00|2809|2803|2810.8|2804.8|2810.8|2804.8|2809|2803|7
1721321400000|2024-07-18 16:50:00|2810.5|2804.5|2810.5|2804.5|2810.8|2804.8|2810.3|2804.3|4
1721321700000|2024-07-18 16:55:00|2810.8|2804.8|2810|2804|2813|2807|2809.5|2803.5|22
1721322000000|2024-07-18 17:00:00|2810.6|2804.6|2811.9|2805.9|2811.9|2805.9|2810.1|2804.1|12
1721322300000|2024-07-18 17:05:00|2811.8|2805.8|2811|2805|2811.8|2805.8|2810.8|2804.8|23
1721322600000|2024-07-18 17:10:00|2811.1|2805.1|2811.3|2805.3|2812|2806|2811.1|2805.1|18
1721322900000|2024-07-18 17:15:00|2811.5|2805.5|2811.1|2805.1|2811.5|2805.5|2811|2805|4
1721323200000|2024-07-18 17:20:00|2811.3|2805.3|2811.1|2805.1|2811.4|2805.4|2811|2805|5
1721323500000|2024-07-18 17:25:00|2810.9|2804.9|2809.9|2803.9|2810.9|2804.9|2809.9|2803.9|6
1721323800000|2024-07-18 17:30:00|2810.1|2804.1|2809.6|2803.6|2810.3|2804.3|2809.5|2803.5|12
1721324100000|2024-07-18 17:35:00|2809.9|2803.9|2810.1|2804.1|2810.3|2804.3|2809.9|2803.9|4
1721324400000|2024-07-18 17:40:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1721325000000|2024-07-18 17:50:00|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|4
1721325300000|2024-07-18 17:55:00|2816|2797.3|2816|2797.3|2818.5|2799.8|2815.3|2796.5|8
1721347200000|2024-07-19 00:00:00|2805.1|2799.1|2798.1|2792.1|2805.4|2799.4|2798.1|2792.1|45
1721347500000|2024-07-19 00:05:00|2797.9|2791.9|2797.6|2791.6|2799.4|2793.4|2796.6|2790.6|31
1721347800000|2024-07-19 00:10:00|2798.1|2792.1|2798.9|2792.9|2800.1|2794.1|2797.4|2791.4|27
1721348100000|2024-07-19 00:15:00|2798.6|2792.6|2797.4|2791.4|2799.6|2793.6|2796.6|2790.6|30
1721348400000|2024-07-19 00:20:00|2797.6|2791.6|2799.6|2793.6|2800.6|2794.6|2797.6|2791.6|33
1721348700000|2024-07-19 00:25:00|2799.9|2793.9|2800.4|2794.4|2801.6|2795.6|2799.6|2793.6|15
1721349000000|2024-07-19 00:30:00|2800.1|2794.1|2802.6|2796.6|2804.4|2798.4|2799.6|2793.6|21
1721349300000|2024-07-19 00:35:00|2802.4|2796.4|2802.1|2796.1|2802.9|2796.9|2802.1|2796.1|14
1721349600000|2024-07-19 00:40:00|2802.4|2796.4|2802.9|2796.9|2803.9|2797.9|2801.9|2795.9|14
1721349900000|2024-07-19 00:45:00|2803.4|2797.4|2806.1|2800.1|2807.9|2801.9|2803.4|2797.4|29
1721350200000|2024-07-19 00:50:00|2806.4|2800.4|2806.6|2800.6|2807.1|2801.1|2806.1|2800.1|18
1721350500000|2024-07-19 00:55:00|2806.4|2800.4|2805|2799|2808.1|2802.1|2804.6|2798.6|44
1721350800000|2024-07-19 01:00:00|2804.8|2798.8|2804.4|2798.4|2809|2803|2800.5|2794.5|323
1721351100000|2024-07-19 01:05:00|2803.9|2797.9|2805.6|2799.6|2808.6|2802.6|2802.6|2796.6|191
1721351400000|2024-07-19 01:10:00|2805.9|2799.9|2805.9|2799.9|2809.1|2803.1|2803.6|2797.6|171
1721351700000|2024-07-19 01:15:00|2805.6|2799.6|2799.4|2793.4|2805.9|2799.9|2799.1|2793.1|124
1721352000000|2024-07-19 01:20:00|2799.1|2793.1|2798.4|2792.4|2801.6|2795.6|2797.1|2791.1|145
1721352300000|2024-07-19 01:25:00|2798.6|2792.6|2794.6|2788.6|2799.6|2793.6|2793.6|2787.6|113
1721352600000|2024-07-19 01:30:00|2794.9|2788.9|2794.4|2788.4|2797.9|2791.9|2794.4|2788.4|193
1721352900000|2024-07-19 01:35:00|2794.1|2788.1|2798.6|2792.6|2799.9|2793.9|2794.1|2788.1|138
1721353200000|2024-07-19 01:40:00|2798.4|2792.4|2798.1|2792.1|2799.4|2793.4|2796.6|2790.6|114
1721353500000|2024-07-19 01:45:00|2797.6|2791.6|2796.1|2790.1|2797.9|2791.9|2794.9|2788.9|96
1721353800000|2024-07-19 01:50:00|2795.9|2789.9|2796.6|2790.6|2798.4|2792.4|2795.6|2789.6|99
1721354100000|2024-07-19 01:55:00|2796.9|2790.9|2794.9|2788.9|2798.1|2792.1|2794.9|2788.9|85
1721354400000|2024-07-19 02:00:00|2795.1|2789.1|2803.4|2797.4|2805.6|2799.6|2794.9|2788.9|154
1721354700000|2024-07-19 02:05:00|2803.9|2797.9|2804.6|2798.6|2805.9|2799.9|2803.1|2797.1|143
1721355000000|2024-07-19 02:10:00|2804.9|2798.9|2805.1|2799.1|2808.6|2802.6|2804.1|2798.1|167
1721355300000|2024-07-19 02:15:00|2805.4|2799.4|2802.6|2796.6|2805.6|2799.6|2801.6|2795.6|53
1721355600000|2024-07-19 02:20:00|2803.1|2797.1|2801.9|2795.9|2803.6|2797.6|2801.6|2795.6|39
1721355900000|2024-07-19 02:25:00|2801.6|2795.6|2802.4|2796.4|2802.9|2796.9|2801.1|2795.1|29
1721356200000|2024-07-19 02:30:00|2802.1|2796.1|2811.1|2805.1|2812.1|2806.1|2800.4|2794.4|137
1721356500000|2024-07-19 02:35:00|2811.4|2805.4|2810.9|2804.9|2813.9|2807.9|2810.6|2804.6|48
1721356800000|2024-07-19 02:40:00|2811.1|2805.1|2812.1|2806.1|2813.6|2807.6|2810.9|2804.9|66
1721357100000|2024-07-19 02:45:00|2812.4|2806.4|2812.9|2806.9|2815.1|2809.1|2811.4|2805.4|84
1721357400000|2024-07-19 02:50:00|2813.1|2807.1|2818.6|2812.6|2819.6|2813.6|2812.1|2806.1|163
1721357700000|2024-07-19 02:55:00|2818.4|2812.4|2814.1|2808.1|2819.4|2813.4|2812.9|2806.9|114
1721358000000|2024-07-19 03:00:00|2813.9|2807.9|2813.9|2807.9|2816.4|2810.4|2812.9|2806.9|80
1721358300000|2024-07-19 03:05:00|2813.6|2807.6|2813.4|2807.4|2814.9|2808.9|2811.4|2805.4|93
1721358600000|2024-07-19 03:10:00|2813.1|2807.1|2811.9|2805.9|2814.4|2808.4|2810.6|2804.6|88
1721358900000|2024-07-19 03:15:00|2811.6|2805.6|2816.4|2810.4|2817.6|2811.6|2809.6|2803.6|83
1721359200000|2024-07-19 03:20:00|2816.6|2810.6|2816.6|2810.6|2818.6|2812.6|2815.9|2809.9|47
1721359500000|2024-07-19 03:25:00|2816.9|2810.9|2816|2810|2817.6|2811.6|2814.6|2808.6|41
1721359800000|2024-07-19 03:30:00|2815.8|2809.8|2814.1|2808.1|2815.8|2809.8|2814.1|2808.1|10
1721360100000|2024-07-19 03:35:00|2813.6|2807.6|2812.9|2806.9|2814.6|2808.6|2812.9|2806.9|15
1721360400000|2024-07-19 03:40:00|2812.6|2806.6|2811.6|2805.6|2813.4|2807.4|2811.6|2805.6|9
1721360700000|2024-07-19 03:45:00|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2810.4|2804.4|13
1721361000000|2024-07-19 03:50:00|2810.6|2804.6|2809.4|2803.4|2810.9|2804.9|2809.4|2803.4|11
1721361300000|2024-07-19 03:55:00|2809.6|2803.6|2810.6|2804.6|2811.4|2805.4|2809.4|2803.4|20
1721361600000|2024-07-19 04:00:00|2810.4|2804.4|2809.1|2803.1|2810.9|2804.9|2808.9|2802.9|13
1721361900000|2024-07-19 04:05:00|2808.9|2802.9|2808.1|2802.1|2808.9|2802.9|2808.1|2802.1|4
1721362200000|2024-07-19 04:10:00|2808.4|2802.4|2810.6|2804.6|2811.4|2805.4|2808.4|2802.4|21
1721362500000|2024-07-19 04:15:00|2810.4|2804.4|2809.6|2803.6|2810.4|2804.4|2809.6|2803.6|9
1721362800000|2024-07-19 04:20:00|2809.9|2803.9|2810.1|2804.1|2810.6|2804.6|2809.6|2803.6|10
1721363100000|2024-07-19 04:25:00|2810.4|2804.4|2809.9|2803.9|2810.9|2804.9|2809.9|2803.9|15
1721363400000|2024-07-19 04:30:00|2809.6|2803.6|2808.1|2802.1|2809.6|2803.6|2808.1|2802.1|12
1721363700000|2024-07-19 04:35:00|2808.4|2802.4|2808.1|2802.1|2808.6|2802.6|2808.1|2802.1|7
1721364000000|2024-07-19 04:40:00|2808.4|2802.4|2807.6|2801.6|2808.4|2802.4|2807.6|2801.6|4
1721364300000|2024-07-19 04:45:00|2807.4|2801.4|2807.9|2801.9|2808.1|2802.1|2807.4|2801.4|7
1721364600000|2024-07-19 04:50:00|2808.1|2802.1|2807.4|2801.4|2808.6|2802.6|2807.4|2801.4|6
1721364900000|2024-07-19 04:55:00|2807.6|2801.6|2807.9|2801.9|2807.9|2801.9|2807.1|2801.1|8
1721365200000|2024-07-19 05:00:00|2808.1|2802.1|2807.6|2801.6|2809.1|2803.1|2807.6|2801.6|11
1721365500000|2024-07-19 05:05:00|2807.4|2801.4|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|6
1721365800000|2024-07-19 05:10:00|2807.4|2801.4|2807.6|2801.6|2808.9|2802.9|2807.1|2801.1|16
1721366100000|2024-07-19 05:15:00|2807.4|2801.4|2808.6|2802.6|2809.1|2803.1|2807.1|2801.1|15
1721366400000|2024-07-19 05:20:00|2809.1|2803.1|2810.1|2804.1|2811.1|2805.1|2809.1|2803.1|11
1721366700000|2024-07-19 05:25:00|2810.4|2804.4|2811.5|2805.5|2811.5|2805.5|2810.4|2804.4|11
1721367000000|2024-07-19 05:30:00|2811.3|2805.3|2807.6|2801.6|2813.3|2807.3|2807.3|2801.3|170
1721367300000|2024-07-19 05:35:00|2807.9|2801.9|2808.4|2802.4|2809.9|2803.9|2807.4|2801.4|61
1721367600000|2024-07-19 05:40:00|2808.1|2802.1|2808.6|2802.6|2810.1|2804.1|2807.9|2801.9|101
1721367900000|2024-07-19 05:45:00|2808.4|2802.4|2808.1|2802.1|2810.1|2804.1|2807.4|2801.4|64
1721368200000|2024-07-19 05:50:00|2808.4|2802.4|2808.1|2802.1|2808.9|2802.9|2806.6|2800.6|61
1721368500000|2024-07-19 05:55:00|2807.6|2801.6|2807.9|2801.9|2808.9|2802.9|2807.4|2801.4|40
1721368800000|2024-07-19 06:00:00|2807.4|2801.4|2806.9|2800.9|2808.6|2802.6|2806.6|2800.6|61
1721369100000|2024-07-19 06:05:00|2806.6|2800.6|2806.4|2800.4|2808.1|2802.1|2805.9|2799.9|50
1721369400000|2024-07-19 06:10:00|2806.1|2800.1|2804.4|2798.4|2806.4|2800.4|2804.1|2798.1|74
1721369700000|2024-07-19 06:15:00|2804.6|2798.6|2807.9|2801.9|2807.9|2801.9|2804.6|2798.6|69
1721370000000|2024-07-19 06:20:00|2808.1|2802.1|2812.6|2806.6|2817.6|2811.6|2808.1|2802.1|150
1721370300000|2024-07-19 06:25:00|2812.9|2806.9|2812.6|2806.6|2815.6|2809.6|2812.6|2806.6|89
1721370600000|2024-07-19 06:30:00|2813.1|2807.1|2811.4|2805.4|2815.4|2809.4|2811.4|2805.4|103
1721370900000|2024-07-19 06:35:00|2810.9|2804.9|2809.6|2803.6|2814.4|2808.4|2808.9|2802.9|113
1721371200000|2024-07-19 06:40:00|2809.9|2803.9|2809.6|2803.6|2811.4|2805.4|2806.1|2800.1|108
1721371500000|2024-07-19 06:45:00|2809.9|2803.9|2807.6|2801.6|2810.4|2804.4|2807.6|2801.6|93
1721371800000|2024-07-19 06:50:00|2807.9|2801.9|2808.6|2802.6|2809.6|2803.6|2807.1|2801.1|61
1721372100000|2024-07-19 06:55:00|2809.1|2803.1|2804.5|2798.5|2809.3|2803.3|2804.5|2798.5|164
1721372400000|2024-07-19 07:00:00|2804.3|2798.3|2798.8|2792.8|2805.8|2799.8|2798.8|2792.8|74
1721372700000|2024-07-19 07:05:00|2798.6|2792.6|2787.5|2781.5|2798.8|2792.8|2787.3|2781.3|127
1721373000000|2024-07-19 07:10:00|2787.3|2781.3|2786.3|2780.3|2790.3|2784.3|2784.4|2778.4|128
1721373300000|2024-07-19 07:15:00|2786|2780|2786.8|2780.8|2788.3|2782.3|2785.4|2779.4|62
1721373600000|2024-07-19 07:20:00|2787|2781|2788.3|2782.3|2789.3|2783.3|2786.3|2780.3|53
1721373900000|2024-07-19 07:25:00|2788|2782|2786|2780|2788.5|2782.5|2785.5|2779.5|60
1721374200000|2024-07-19 07:30:00|2785.8|2779.8|2788.3|2782.3|2790.8|2784.8|2785.3|2779.3|84
1721374500000|2024-07-19 07:35:00|2788|2782|2787.5|2781.5|2788.3|2782.3|2786.5|2780.5|38
1721374800000|2024-07-19 07:40:00|2787.8|2781.8|2787.3|2781.3|2788.3|2782.3|2786.5|2780.5|48
1721375100000|2024-07-19 07:45:00|2787|2781|2787.8|2781.8|2788.3|2782.3|2785.1|2779.1|42
1721375400000|2024-07-19 07:50:00|2787.5|2781.5|2784.1|2778.1|2787.5|2781.5|2783.9|2777.9|88
1721375700000|2024-07-19 07:55:00|2784.3|2778.3|2787.5|2781.5|2788.1|2782.1|2784.3|2778.3|60
1721376000000|2024-07-19 08:00:00|2787.8|2781.8|2787.5|2781.5|2790.1|2784.1|2786.3|2780.3|124
1721376300000|2024-07-19 08:05:00|2787.8|2781.8|2784.5|2778.5|2789.3|2783.3|2784.4|2778.4|44
1721376600000|2024-07-19 08:10:00|2784.8|2778.8|2784.6|2778.6|2786.3|2780.3|2784.6|2778.6|46
1721376900000|2024-07-19 08:15:00|2784.5|2778.5|2784.9|2778.9|2786.8|2780.8|2783.8|2777.8|46
1721377200000|2024-07-19 08:20:00|2784.6|2778.6|2781.8|2775.8|2785.3|2779.3|2779.4|2773.4|61
1721377500000|2024-07-19 08:25:00|2781.5|2775.5|2784|2778|2785.6|2779.6|2780.3|2774.3|74
1721377800000|2024-07-19 08:30:00|2783.8|2777.8|2791.9|2785.9|2794|2788|2783.3|2777.3|61
1721378100000|2024-07-19 08:35:00|2792|2786|2789.8|2783.8|2793|2787|2787.9|2781.9|71
1721378400000|2024-07-19 08:40:00|2790|2784|2788|2782|2790.3|2784.3|2787.8|2781.8|51
1721378700000|2024-07-19 08:45:00|2787.8|2781.8|2787.8|2781.8|2788.3|2782.3|2786.8|2780.8|41
1721379000000|2024-07-19 08:50:00|2787.5|2781.5|2785.5|2779.5|2787.8|2781.8|2784.8|2778.8|50
1721379300000|2024-07-19 08:55:00|2785.3|2779.3|2786.3|2780.3|2787.5|2781.5|2783.5|2777.5|51
1721379600000|2024-07-19 09:00:00|2786.5|2780.5|2779.1|2773.1|2786.5|2780.5|2778.5|2772.5|92
1721379900000|2024-07-19 09:05:00|2778.9|2772.9|2779.8|2773.8|2779.8|2773.8|2776.4|2770.4|100
1721380200000|2024-07-19 09:10:00|2779.5|2773.5|2781.1|2775.1|2781.8|2775.8|2778.5|2772.5|62
1721380500000|2024-07-19 09:15:00|2780.8|2774.8|2780.5|2774.5|2781|2775|2779.3|2773.3|43
1721380800000|2024-07-19 09:20:00|2780.3|2774.3|2780.5|2774.5|2781|2775|2779|2773|34
1721381100000|2024-07-19 09:25:00|2780.8|2774.8|2782.8|2776.8|2783.3|2777.3|2780.3|2774.3|42
1721381400000|2024-07-19 09:30:00|2783|2777|2780|2774|2783|2777|2780|2774|36
1721381700000|2024-07-19 09:35:00|2780.3|2774.3|2781|2775|2781|2775|2779.8|2773.8|28
1721382000000|2024-07-19 09:40:00|2781.3|2775.3|2785.3|2779.3|2785.3|2779.3|2781|2775|38
1721382300000|2024-07-19 09:45:00|2785.4|2779.4|2791|2785|2791.3|2785.3|2785.4|2779.4|59
1721382600000|2024-07-19 09:50:00|2790.9|2784.9|2790.6|2784.6|2791|2785|2788|2782|48
1721382900000|2024-07-19 09:55:00|2790.9|2784.9|2793.8|2787.8|2793.9|2787.9|2790.4|2784.4|53
1721383200000|2024-07-19 10:00:00|2793.6|2787.6|2788.8|2782.8|2793.8|2787.8|2788.8|2782.8|47
1721383500000|2024-07-19 10:05:00|2788.5|2782.5|2787.3|2781.3|2789.5|2783.5|2786.8|2780.8|38
1721383800000|2024-07-19 10:10:00|2787.8|2781.8|2788|2782|2790.3|2784.3|2787.8|2781.8|34
1721384100000|2024-07-19 10:15:00|2787.8|2781.8|2789.5|2783.5|2792.1|2786.1|2787.8|2781.8|35
1721384400000|2024-07-19 10:20:00|2789.8|2783.8|2790|2784|2790.5|2784.5|2788|2782|27
1721384700000|2024-07-19 10:25:00|2790.3|2784.3|2790.5|2784.5|2791.5|2785.5|2789.5|2783.5|49
1721385000000|2024-07-19 10:30:00|2790.3|2784.3|2791.8|2785.8|2793.3|2787.3|2787.3|2781.3|67
1721385300000|2024-07-19 10:35:00|2792|2786|2791.5|2785.5|2794.8|2788.8|2791.3|2785.3|59
1721385600000|2024-07-19 10:40:00|2792.3|2786.3|2792|2786|2793|2787|2790.9|2784.9|33
1721385900000|2024-07-19 10:45:00|2791.8|2785.8|2792|2786|2793.3|2787.3|2790.5|2784.5|16
1721386200000|2024-07-19 10:50:00|2791.3|2785.3|2790|2784|2791.3|2785.3|2789.3|2783.3|33
1721386500000|2024-07-19 10:55:00|2790.3|2784.3|2791.8|2785.8|2792.5|2786.5|2790.3|2784.3|44
1721386800000|2024-07-19 11:00:00|2792|2786|2789.5|2783.5|2792.3|2786.3|2788.5|2782.5|53
1721387100000|2024-07-19 11:05:00|2789.3|2783.3|2787.4|2781.4|2789.6|2783.6|2785.3|2779.3|50
1721387400000|2024-07-19 11:10:00|2787.5|2781.5|2787|2781|2787.8|2781.8|2784.5|2778.5|50
1721387700000|2024-07-19 11:15:00|2786.8|2780.8|2787|2781|2788.5|2782.5|2786|2780|33
1721388000000|2024-07-19 11:20:00|2787.3|2781.3|2786.5|2780.5|2789.1|2783.1|2786.3|2780.3|39
1721388300000|2024-07-19 11:25:00|2786.3|2780.3|2786|2780|2786.8|2780.8|2784.8|2778.8|32
1721388600000|2024-07-19 11:30:00|2785.8|2779.8|2782|2776|2785.8|2779.8|2781.8|2775.8|50
1721388900000|2024-07-19 11:35:00|2781.8|2775.8|2778.4|2772.4|2781.9|2775.9|2778.4|2772.4|24
1721389200000|2024-07-19 11:40:00|2778.5|2772.5|2780.9|2774.9|2781.8|2775.8|2778.5|2772.5|37
1721389500000|2024-07-19 11:45:00|2781.5|2775.5|2781.3|2775.3|2782.8|2776.8|2780.3|2774.3|42
1721389800000|2024-07-19 11:50:00|2781|2775|2778.8|2772.8|2781|2775|2776.5|2770.5|86
1721390100000|2024-07-19 11:55:00|2779|2773|2782.5|2776.5|2783.3|2777.3|2779|2773|95
1721390400000|2024-07-19 12:00:00|2782.8|2776.8|2777.5|2771.5|2783.8|2777.8|2777|2771|81
1721390700000|2024-07-19 12:05:00|2777.8|2771.8|2776.3|2770.3|2778.8|2772.8|2775.8|2769.8|60
1721391000000|2024-07-19 12:10:00|2776|2770|2777|2771|2777.5|2771.5|2776|2770|81
1721391300000|2024-07-19 12:15:00|2776.8|2770.8|2779|2773|2779.3|2773.3|2775.4|2769.4|78
1721391600000|2024-07-19 12:20:00|2778.8|2772.8|2775.9|2769.9|2778.8|2772.8|2775.4|2769.4|66
1721391900000|2024-07-19 12:25:00|2775.6|2769.6|2775.6|2769.6|2777.8|2771.8|2775.4|2769.4|63
1721392200000|2024-07-19 12:30:00|2775.4|2769.4|2775|2769|2776.3|2770.3|2774.3|2768.3|42
1721392500000|2024-07-19 12:35:00|2774.8|2768.8|2775.3|2769.3|2776|2770|2774.6|2768.6|42
1721392800000|2024-07-19 12:40:00|2775.5|2769.5|2776.3|2770.3|2777|2771|2775.4|2769.4|45
1721393100000|2024-07-19 12:45:00|2776|2770|2776|2770|2776.8|2770.8|2775.5|2769.5|37
1721393400000|2024-07-19 12:50:00|2775.8|2769.8|2778.5|2772.5|2780|2774|2775.8|2769.8|72
1721393700000|2024-07-19 12:55:00|2778.6|2772.6|2775.6|2769.6|2779.3|2773.3|2775.1|2769.1|100
1721394000000|2024-07-19 13:00:00|2775.4|2769.4|2790.3|2784.3|2793.4|2787.4|2775.1|2769.1|299
1721394300000|2024-07-19 13:05:00|2790|2784|2788.8|2782.8|2793.5|2787.5|2786.5|2780.5|171
1721394600000|2024-07-19 13:10:00|2788.5|2782.5|2783|2777|2790.8|2784.8|2782.8|2776.8|155
1721394900000|2024-07-19 13:15:00|2783.3|2777.3|2785.5|2779.5|2786.1|2780.1|2781.3|2775.3|177
1721395200000|2024-07-19 13:20:00|2785.3|2779.3|2781.5|2775.5|2787.3|2781.3|2780.3|2774.3|199
1721395500000|2024-07-19 13:25:00|2781.3|2775.3|2781.8|2775.8|2783|2777|2778.6|2772.6|238
1721395800000|2024-07-19 13:30:00|2781.5|2775.5|2785.3|2779.3|2786.5|2780.5|2781|2775|235
1721396100000|2024-07-19 13:35:00|2784.8|2778.8|2784.8|2778.8|2788.3|2782.3|2784|2778|176
1721396400000|2024-07-19 13:40:00|2785.1|2779.1|2791.3|2785.3|2793.5|2787.5|2785.1|2779.1|110
1721396700000|2024-07-19 13:45:00|2791|2785|2791.3|2785.3|2794.5|2788.5|2789.8|2783.8|108
1721397000000|2024-07-19 13:50:00|2791.5|2785.5|2791.5|2785.5|2794.3|2788.3|2789.8|2783.8|112
1721397300000|2024-07-19 13:55:00|2791.8|2785.8|2792.3|2786.3|2793.3|2787.3|2790.5|2784.5|121
1721397600000|2024-07-19 14:00:00|2792.5|2786.5|2787.8|2781.8|2792.5|2786.5|2786.8|2780.8|147
1721397900000|2024-07-19 14:05:00|2788|2782|2789.1|2783.1|2791.3|2785.3|2788|2782|101
1721398200000|2024-07-19 14:10:00|2788.9|2782.9|2789.3|2783.3|2792.3|2786.3|2788.8|2782.8|97
1721398500000|2024-07-19 14:15:00|2789|2783|2792.5|2786.5|2793.3|2787.3|2787.5|2781.5|114
1721398800000|2024-07-19 14:20:00|2792.8|2786.8|2783.5|2777.5|2792.8|2786.8|2782.3|2776.3|129
1721399100000|2024-07-19 14:25:00|2783.8|2777.8|2781|2775|2785.5|2779.5|2781|2775|114
1721399400000|2024-07-19 14:30:00|2781.3|2775.3|2779.5|2773.5|2782.5|2776.5|2778|2772|119
1721399700000|2024-07-19 14:35:00|2779.3|2773.3|2780.6|2774.6|2783.3|2777.3|2778.8|2772.8|104
1721400000000|2024-07-19 14:40:00|2780.4|2774.4|2777.3|2771.3|2780.6|2774.6|2777.3|2771.3|76
1721400300000|2024-07-19 14:45:00|2777.5|2771.5|2777.4|2771.4|2778.8|2772.8|2776.5|2770.5|97
1721400600000|2024-07-19 14:50:00|2777|2771|2777.1|2771.1|2777.8|2771.8|2775.8|2769.8|98
1721400900000|2024-07-19 14:55:00|2777.5|2771.5|2777.8|2771.8|2779|2773|2774.8|2768.8|117
1721401200000|2024-07-19 15:00:00|2777.9|2771.9|2778.5|2772.5|2779.8|2773.8|2776.5|2770.5|104
1721401500000|2024-07-19 15:05:00|2778.3|2772.3|2775.8|2769.8|2779|2773|2775.3|2769.3|107
1721401800000|2024-07-19 15:10:00|2776.4|2770.4|2773.8|2767.8|2776.4|2770.4|2773.3|2767.3|98
1721402100000|2024-07-19 15:15:00|2774|2768|2773.5|2767.5|2774.5|2768.5|2772|2766|148
1721402400000|2024-07-19 15:20:00|2774|2768|2773.1|2767.1|2775.8|2769.8|2772.8|2766.8|110
1721402700000|2024-07-19 15:25:00|2773|2767|2775.3|2769.3|2776|2770|2772.6|2766.6|71
1721403000000|2024-07-19 15:30:00|2775.5|2769.5|2774|2768|2775.8|2769.8|2771.8|2765.8|101
1721403300000|2024-07-19 15:35:00|2774.3|2768.3|2780|2774|2783.5|2777.5|2774.3|2768.3|177
1721403600000|2024-07-19 15:40:00|2780.3|2774.3|2778.9|2772.9|2782.5|2776.5|2778.3|2772.3|109
1721403900000|2024-07-19 15:45:00|2778.6|2772.6|2775.1|2769.1|2779.6|2773.6|2775.1|2769.1|56
1721404200000|2024-07-19 15:50:00|2774.9|2768.9|2775.1|2769.1|2777.1|2771.1|2773.6|2767.6|56
1721404500000|2024-07-19 15:55:00|2775.4|2769.4|2776.1|2770.1|2777.1|2771.1|2774.6|2768.6|48
1721404800000|2024-07-19 16:00:00|2775.9|2769.9|2774.9|2768.9|2775.9|2769.9|2774.4|2768.4|11
1721405100000|2024-07-19 16:05:00|2774.6|2768.6|2776.1|2770.1|2776.6|2770.6|2774.6|2768.6|43
1721405400000|2024-07-19 16:10:00|2776.4|2770.4|2776.1|2770.1|2776.6|2770.6|2775.4|2769.4|22
1721405700000|2024-07-19 16:15:00|2776.4|2770.4|2775.6|2769.6|2776.6|2770.6|2774.6|2768.6|20
1721406000000|2024-07-19 16:20:00|2775.4|2769.4|2774.9|2768.9|2775.4|2769.4|2774.1|2768.1|28
1721406300000|2024-07-19 16:25:00|2775.1|2769.1|2776.4|2770.4|2776.4|2770.4|2774.6|2768.6|35
1721406600000|2024-07-19 16:30:00|2776.6|2770.6|2776.9|2770.9|2777.6|2771.6|2775.9|2769.9|38
1721406900000|2024-07-19 16:35:00|2777.6|2771.6|2782.4|2776.4|2784.1|2778.1|2777.6|2771.6|29
1721407200000|2024-07-19 16:40:00|2782.1|2776.1|2782.6|2776.6|2783.1|2777.1|2780.9|2774.9|35
1721407500000|2024-07-19 16:45:00|2782.9|2776.9|2780.1|2774.1|2782.9|2776.9|2780.1|2774.1|21
1721407800000|2024-07-19 16:50:00|2779.9|2773.9|2778.4|2772.4|2780.4|2774.4|2778.4|2772.4|14
1721408100000|2024-07-19 16:55:00|2778.1|2772.1|2779|2773|2779.4|2773.4|2777.6|2771.6|19
1721408400000|2024-07-19 17:00:00|2779.3|2773.3|2777.9|2771.9|2780.5|2774.5|2777.9|2771.9|17
1721408700000|2024-07-19 17:05:00|2778.3|2772.3|2779|2773|2779.4|2773.4|2778.3|2772.3|7
1721409000000|2024-07-19 17:10:00|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|3
1721409300000|2024-07-19 17:15:00|2779.5|2773.5|2779.3|2773.3|2780|2774|2778.4|2772.4|10
1721409600000|2024-07-19 17:20:00|2779|2773|2781|2775|2781.3|2775.3|2779|2773|10
1721409900000|2024-07-19 17:25:00|2781.3|2775.3|2780.9|2774.9|2781.5|2775.5|2780.8|2774.8|9
1721410200000|2024-07-19 17:30:00|2781|2775|2781.5|2775.5|2781.5|2775.5|2780.3|2774.3|20
1721410500000|2024-07-19 17:35:00|2781.3|2775.3|2781.4|2775.4|2781.8|2775.8|2781.3|2775.3|6
1721410800000|2024-07-19 17:40:00|2781.3|2775.3|2778|2772|2781.5|2775.5|2778|2772|14
1721411100000|2024-07-19 17:45:00|2778.1|2772.1|2779.8|2773.8|2779.8|2773.8|2778.1|2772.1|8
1721411400000|2024-07-19 17:50:00|2780|2774|2779.3|2773.3|2781.5|2775.5|2779.3|2773.3|17
1721411700000|2024-07-19 17:55:00|2785.5|2766.8|2784.8|2766|2786|2767.3|2784.8|2766|4
1721606400000|2024-07-22 00:00:00|2785.1|2779.1|2785.5|2779.5|2786.8|2780.8|2782.9|2776.9|35
1721606700000|2024-07-22 00:05:00|2785.3|2779.3|2786|2780|2786.4|2780.4|2783.9|2777.9|40
1721607000000|2024-07-22 00:10:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2784.3|2778.3|17
1721607300000|2024-07-22 00:15:00|2785.3|2779.3|2786.5|2780.5|2786.5|2780.5|2784|2778|24
1721607600000|2024-07-22 00:20:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2784.8|2778.8|38
1721607900000|2024-07-22 00:25:00|2786.3|2780.3|2786.5|2780.5|2788|2782|2785.8|2779.8|33
1721608200000|2024-07-22 00:30:00|2786.3|2780.3|2785.8|2779.8|2786.5|2780.5|2784.8|2778.8|23
1721608500000|2024-07-22 00:35:00|2785.5|2779.5|2786.3|2780.3|2786.3|2780.3|2784.5|2778.5|18
1721608800000|2024-07-22 00:40:00|2786|2780|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|6
1721609100000|2024-07-22 00:45:00|2786.5|2780.5|2786.3|2780.3|2787|2781|2786.3|2780.3|9
1721609400000|2024-07-22 00:50:00|2786|2780|2787.5|2781.5|2787.5|2781.5|2786|2780|13
1721609700000|2024-07-22 00:55:00|2787|2781|2789.3|2783.3|2789.5|2783.5|2787|2781|34
1721610000000|2024-07-22 01:00:00|2789.8|2783.8|2781|2775|2796.8|2790.8|2779.8|2773.8|261
1721610300000|2024-07-22 01:05:00|2781.3|2775.3|2782.5|2776.5|2786.8|2780.8|2779.8|2773.8|119
1721610600000|2024-07-22 01:10:00|2782.3|2776.3|2786.3|2780.3|2786.8|2780.8|2781.8|2775.8|97
1721610900000|2024-07-22 01:15:00|2786|2780|2787|2781|2789.5|2783.5|2785.5|2779.5|108
1721611200000|2024-07-22 01:20:00|2786.8|2780.8|2790.3|2784.3|2791.3|2785.3|2786.3|2780.3|97
1721611500000|2024-07-22 01:25:00|2790|2784|2796.5|2790.5|2799.5|2793.5|2790|2784|85
1721611800000|2024-07-22 01:30:00|2796.8|2790.8|2796|2790|2800.8|2794.8|2794.5|2788.5|111
1721612100000|2024-07-22 01:35:00|2796.3|2790.3|2797|2791|2797.5|2791.5|2795|2789|97
1721612400000|2024-07-22 01:40:00|2796.8|2790.8|2797.8|2791.8|2798|2792|2796|2790|68
1721612700000|2024-07-22 01:45:00|2797.5|2791.5|2796.5|2790.5|2797.5|2791.5|2796.3|2790.3|31
1721613000000|2024-07-22 01:50:00|2796.3|2790.3|2789|2783|2796.3|2790.3|2785.5|2779.5|91
1721613300000|2024-07-22 01:55:00|2788.8|2782.8|2787.5|2781.5|2790.5|2784.5|2786.8|2780.8|83
1721613600000|2024-07-22 02:00:00|2787.3|2781.3|2791|2785|2791.5|2785.5|2784.5|2778.5|115
1721613900000|2024-07-22 02:05:00|2791.3|2785.3|2793|2787|2793.5|2787.5|2790|2784|49
1721614200000|2024-07-22 02:10:00|2792.8|2786.8|2793.5|2787.5|2794|2788|2792.8|2786.8|56
1721614500000|2024-07-22 02:15:00|2793.8|2787.8|2794.8|2788.8|2795.3|2789.3|2793.5|2787.5|23
1721614800000|2024-07-22 02:20:00|2795|2789|2794.3|2788.3|2795|2789|2793.8|2787.8|10
1721615100000|2024-07-22 02:25:00|2793.8|2787.8|2792.5|2786.5|2794.8|2788.8|2792.3|2786.3|27
1721615400000|2024-07-22 02:30:00|2792.3|2786.3|2797.8|2791.8|2799.3|2793.3|2792.3|2786.3|139
1721615700000|2024-07-22 02:35:00|2797.5|2791.5|2801.3|2795.3|2802.5|2796.5|2797.5|2791.5|73
1721616000000|2024-07-22 02:40:00|2801.5|2795.5|2796|2790|2801.5|2795.5|2796|2790|69
1721616300000|2024-07-22 02:45:00|2796.3|2790.3|2799.5|2793.5|2799.8|2793.8|2794.5|2788.5|49
1721616600000|2024-07-22 02:50:00|2799.8|2793.8|2794.8|2788.8|2799.8|2793.8|2794.8|2788.8|59
1721616900000|2024-07-22 02:55:00|2795|2789|2796.5|2790.5|2796.8|2790.8|2793.5|2787.5|75
1721617200000|2024-07-22 03:00:00|2796.3|2790.3|2801.5|2795.5|2802.5|2796.5|2795.8|2789.8|70
1721617500000|2024-07-22 03:05:00|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2801|2795|23
1721617800000|2024-07-22 03:10:00|2801.5|2795.5|2798.8|2792.8|2802.8|2796.8|2798.5|2792.5|25
1721618100000|2024-07-22 03:15:00|2798.5|2792.5|2801.8|2795.8|2802|2796|2798|2792|26
1721618400000|2024-07-22 03:20:00|2801.5|2795.5|2800|2794|2801.5|2795.5|2799|2793|30
1721618700000|2024-07-22 03:25:00|2799.8|2793.8|2797.5|2791.5|2800|2794|2797.5|2791.5|17
1721619000000|2024-07-22 03:30:00|2797.3|2791.3|2795.5|2789.5|2797.3|2791.3|2795.5|2789.5|12
1721619300000|2024-07-22 03:35:00|2795.8|2789.8|2793.8|2787.8|2795.8|2789.8|2793.8|2787.8|8
1721619600000|2024-07-22 03:40:00|2793.5|2787.5|2792.8|2786.8|2794.3|2788.3|2792.8|2786.8|17
1721619900000|2024-07-22 03:45:00|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1721620200000|2024-07-22 03:50:00|2793|2787|2791.8|2785.8|2793|2787|2791.8|2785.8|8
1721620500000|2024-07-22 03:55:00|2791.5|2785.5|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|5
1721620800000|2024-07-22 04:00:00|2791|2785|2790|2784|2791.3|2785.3|2788.8|2782.8|29
1721621100000|2024-07-22 04:05:00|2789.8|2783.8|2789.5|2783.5|2791|2785|2789.5|2783.5|24
1721621400000|2024-07-22 04:10:00|2789.8|2783.8|2790.3|2784.3|2790.8|2784.8|2789.8|2783.8|17
1721621700000|2024-07-22 04:15:00|2790|2784|2790|2784|2790.3|2784.3|2789.8|2783.8|13
1721622000000|2024-07-22 04:20:00|2790.3|2784.3|2790|2784|2791.3|2785.3|2790|2784|11
1721622300000|2024-07-22 04:25:00|2789.8|2783.8|2789|2783|2789.8|2783.8|2788.8|2782.8|5
1721622600000|2024-07-22 04:30:00|2789.3|2783.3|2790.3|2784.3|2790.5|2784.5|2788.5|2782.5|19
1721622900000|2024-07-22 04:35:00|2790.5|2784.5|2790.3|2784.3|2790.8|2784.8|2790|2784|12
1721623200000|2024-07-22 04:40:00|2790|2784|2789|2783|2790|2784|2789|2783|5
1721623500000|2024-07-22 04:45:00|2788.8|2782.8|2788.8|2782.8|2789.5|2783.5|2788.3|2782.3|11
1721623800000|2024-07-22 04:50:00|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|6
1721624100000|2024-07-22 04:55:00|2788.5|2782.5|2787.3|2781.3|2789|2783|2787.3|2781.3|20
1721624400000|2024-07-22 05:00:00|2787|2781|2788.8|2782.8|2789.8|2783.8|2786.3|2780.3|37
1721624700000|2024-07-22 05:05:00|2789|2783|2788.8|2782.8|2789|2783|2788.3|2782.3|7
1721625000000|2024-07-22 05:10:00|2788.5|2782.5|2785|2779|2788.5|2782.5|2784.8|2778.8|20
1721625300000|2024-07-22 05:15:00|2785.8|2779.8|2789|2783|2789.3|2783.3|2785.8|2779.8|9
1721625600000|2024-07-22 05:20:00|2789.3|2783.3|2792|2786|2792.3|2786.3|2789.3|2783.3|24
1721625900000|2024-07-22 05:25:00|2791.8|2785.8|2790.3|2784.3|2791.8|2785.8|2790.3|2784.3|8
1721626200000|2024-07-22 05:30:00|2790|2784|2795.3|2789.3|2795.8|2789.8|2788.3|2782.3|86
1721626500000|2024-07-22 05:35:00|2795|2789|2793.8|2787.8|2795|2789|2793|2787|22
1721626800000|2024-07-22 05:40:00|2793.5|2787.5|2785.5|2779.5|2794.3|2788.3|2785.5|2779.5|91
1721627100000|2024-07-22 05:45:00|2785.8|2779.8|2782.8|2776.8|2786.3|2780.3|2781.8|2775.8|85
1721627400000|2024-07-22 05:50:00|2782.5|2776.5|2783.3|2777.3|2784.3|2778.3|2782.3|2776.3|36
1721627700000|2024-07-22 05:55:00|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2782.3|2776.3|20
1721628000000|2024-07-22 06:00:00|2783.5|2777.5|2784.8|2778.8|2785.8|2779.8|2783.3|2777.3|76
1721628300000|2024-07-22 06:05:00|2784.5|2778.5|2782.8|2776.8|2785.3|2779.3|2781.8|2775.8|58
1721628600000|2024-07-22 06:10:00|2783|2777|2782.3|2776.3|2784.5|2778.5|2781.3|2775.3|78
1721628900000|2024-07-22 06:15:00|2782.5|2776.5|2784|2778|2784.3|2778.3|2781.3|2775.3|71
1721629200000|2024-07-22 06:20:00|2784.5|2778.5|2784.3|2778.3|2787|2781|2781.8|2775.8|90
1721629500000|2024-07-22 06:25:00|2784.5|2778.5|2787.3|2781.3|2787.8|2781.8|2783.5|2777.5|62
1721629800000|2024-07-22 06:30:00|2787.5|2781.5|2788|2782|2788.8|2782.8|2785.3|2779.3|77
1721630100000|2024-07-22 06:35:00|2788.3|2782.3|2791.5|2785.5|2791.8|2785.8|2788|2782|74
1721630400000|2024-07-22 06:40:00|2791.3|2785.3|2789.5|2783.5|2792.8|2786.8|2788.3|2782.3|81
1721630700000|2024-07-22 06:45:00|2790|2784|2787.5|2781.5|2790.8|2784.8|2787.3|2781.3|32
1721631000000|2024-07-22 06:50:00|2787.3|2781.3|2781.3|2775.3|2789|2783|2780.5|2774.5|87
1721631300000|2024-07-22 06:55:00|2781.5|2775.5|2778.3|2772.3|2782.9|2776.9|2778.3|2772.3|57
1721631600000|2024-07-22 07:00:00|2778.5|2772.5|2777.5|2771.5|2781|2775|2775|2769|132
1721631900000|2024-07-22 07:05:00|2777.3|2771.3|2772.4|2766.4|2777.5|2771.5|2772.1|2766.1|96
1721632200000|2024-07-22 07:10:00|2772.9|2766.9|2769.6|2763.6|2773.5|2767.5|2768|2762|74
1721632500000|2024-07-22 07:15:00|2769.4|2763.4|2767.9|2761.9|2770.6|2764.6|2767.9|2761.9|41
1721632800000|2024-07-22 07:20:00|2768.1|2762.1|2766.4|2760.4|2769.4|2763.4|2757.3|2751.3|84
1721633100000|2024-07-22 07:25:00|2766.1|2760.1|2762.1|2756.1|2767.1|2761.1|2760.9|2754.9|59
1721633400000|2024-07-22 07:30:00|2761.9|2755.9|2756.9|2750.9|2762.6|2756.6|2756.9|2750.9|81
1721633700000|2024-07-22 07:35:00|2757.1|2751.1|2759.6|2753.6|2760.6|2754.6|2755.9|2749.9|92
1721634000000|2024-07-22 07:40:00|2759.9|2753.9|2761.6|2755.6|2762.1|2756.1|2759.9|2753.9|71
1721634300000|2024-07-22 07:45:00|2762.1|2756.1|2761.6|2755.6|2762.4|2756.4|2759.6|2753.6|67
1721634600000|2024-07-22 07:50:00|2761.9|2755.9|2767.9|2761.9|2767.9|2761.9|2761.9|2755.9|95
1721634900000|2024-07-22 07:55:00|2768.1|2762.1|2772.9|2766.9|2776.4|2770.4|2768.1|2762.1|95
1721635200000|2024-07-22 08:00:00|2772.6|2766.6|2767.9|2761.9|2775.9|2769.9|2765.1|2759.1|128
1721635500000|2024-07-22 08:05:00|2768.1|2762.1|2758.6|2752.6|2768.9|2762.9|2758.1|2752.1|106
1721635800000|2024-07-22 08:10:00|2758.9|2752.9|2765.9|2759.9|2766.1|2760.1|2758.9|2752.9|71
1721636100000|2024-07-22 08:15:00|2765.6|2759.6|2770.9|2764.9|2771.4|2765.4|2763.6|2757.6|55
1721636400000|2024-07-22 08:20:00|2771.1|2765.1|2770.9|2764.9|2771.9|2765.9|2769.4|2763.4|41
1721636700000|2024-07-22 08:25:00|2771.1|2765.1|2772.9|2766.9|2772.9|2766.9|2770.6|2764.6|27
1721637000000|2024-07-22 08:30:00|2773.4|2767.4|2771.6|2765.6|2774.1|2768.1|2770.9|2764.9|75
1721637300000|2024-07-22 08:35:00|2771.4|2765.4|2769.6|2763.6|2772.4|2766.4|2767.6|2761.6|64
1721637600000|2024-07-22 08:40:00|2769.4|2763.4|2766.6|2760.6|2769.4|2763.4|2766.1|2760.1|41
1721637900000|2024-07-22 08:45:00|2766.4|2760.4|2762.6|2756.6|2766.4|2760.4|2761.6|2755.6|61
1721638200000|2024-07-22 08:50:00|2762.4|2756.4|2758.6|2752.6|2764.9|2758.9|2758.1|2752.1|46
1721638500000|2024-07-22 08:55:00|2759.4|2753.4|2760.1|2754.1|2760.9|2754.9|2758.4|2752.4|43
1721638800000|2024-07-22 09:00:00|2760.4|2754.4|2757.9|2751.9|2760.9|2754.9|2757.1|2751.1|52
1721639100000|2024-07-22 09:05:00|2757.6|2751.6|2759.9|2753.9|2760.4|2754.4|2757.4|2751.4|38
1721639400000|2024-07-22 09:10:00|2759.6|2753.6|2761.4|2755.4|2762.1|2756.1|2758.9|2752.9|38
1721639700000|2024-07-22 09:15:00|2761.1|2755.1|2759.9|2753.9|2762.6|2756.6|2758.6|2752.6|45
1721640000000|2024-07-22 09:20:00|2760.4|2754.4|2758.4|2752.4|2761.1|2755.1|2757.4|2751.4|45
1721640300000|2024-07-22 09:25:00|2758.1|2752.1|2754.9|2748.9|2758.9|2752.9|2754.4|2748.4|43
1721640600000|2024-07-22 09:30:00|2755.1|2749.1|2752.6|2746.6|2755.4|2749.4|2752.1|2746.1|38
1721640900000|2024-07-22 09:35:00|2752.4|2746.4|2753.1|2747.1|2753.1|2747.1|2750.1|2744.1|58
1721641200000|2024-07-22 09:40:00|2752.9|2746.9|2751.6|2745.6|2753.4|2747.4|2750.9|2744.9|47
1721641500000|2024-07-22 09:45:00|2751.9|2745.9|2752.9|2746.9|2754.4|2748.4|2751.6|2745.6|46
1721641800000|2024-07-22 09:50:00|2753.1|2747.1|2754.1|2748.1|2754.1|2748.1|2751.4|2745.4|47
1721642100000|2024-07-22 09:55:00|2754.4|2748.4|2751.9|2745.9|2754.6|2748.6|2751.6|2745.6|37
1721642400000|2024-07-22 10:00:00|2751.6|2745.6|2750.9|2744.9|2751.9|2745.9|2750.4|2744.4|42
1721642700000|2024-07-22 10:05:00|2751.1|2745.1|2749.6|2743.6|2751.6|2745.6|2749.6|2743.6|33
1721643000000|2024-07-22 10:10:00|2748.9|2742.9|2747.4|2741.4|2748.9|2742.9|2746.4|2740.4|49
1721643300000|2024-07-22 10:15:00|2747.1|2741.1|2748.4|2742.4|2748.4|2742.4|2746.6|2740.6|35
1721643600000|2024-07-22 10:20:00|2748.1|2742.1|2750.4|2744.4|2750.6|2744.6|2747.1|2741.1|44
1721643900000|2024-07-22 10:25:00|2750.9|2744.9|2750.1|2744.1|2750.9|2744.9|2748.9|2742.9|49
1721644200000|2024-07-22 10:30:00|2750.4|2744.4|2747.6|2741.6|2750.4|2744.4|2747.4|2741.4|27
1721644500000|2024-07-22 10:35:00|2746.9|2740.9|2746.6|2740.6|2747.6|2741.6|2745.9|2739.9|34
1721644800000|2024-07-22 10:40:00|2746.9|2740.9|2744.4|2738.4|2747.1|2741.1|2743.9|2737.9|57
1721645100000|2024-07-22 10:45:00|2744.1|2738.1|2745.1|2739.1|2745.4|2739.4|2743.4|2737.4|41
1721645400000|2024-07-22 10:50:00|2744.9|2738.9|2742.9|2736.9|2745.9|2739.9|2741.3|2735.3|31
1721645700000|2024-07-22 10:55:00|2743.1|2737.1|2742.4|2736.4|2743.4|2737.4|2741.4|2735.4|39
1721646000000|2024-07-22 11:00:00|2742.6|2736.6|2739.6|2733.6|2743.4|2737.4|2739.1|2733.1|59
1721646300000|2024-07-22 11:05:00|2739.4|2733.4|2739.4|2733.4|2741.1|2735.1|2739.1|2733.1|34
1721646600000|2024-07-22 11:10:00|2739.6|2733.6|2726.1|2720.1|2739.6|2733.6|2717.4|2711.4|116
1721646900000|2024-07-22 11:15:00|2725.9|2719.9|2728.6|2722.6|2728.6|2722.6|2725.1|2719.1|55
1721647200000|2024-07-22 11:20:00|2728.4|2722.4|2731.6|2725.6|2733.4|2727.4|2728.4|2722.4|67
1721647500000|2024-07-22 11:25:00|2731.9|2725.9|2734.1|2728.1|2735.4|2729.4|2731.9|2725.9|42
1721647800000|2024-07-22 11:30:00|2733.9|2727.9|2732.6|2726.6|2734.9|2728.9|2732.4|2726.4|46
1721648100000|2024-07-22 11:35:00|2732.4|2726.4|2731.6|2725.6|2732.4|2726.4|2730.6|2724.6|34
1721648400000|2024-07-22 11:40:00|2731.9|2725.9|2730.1|2724.1|2732.9|2726.9|2729.6|2723.6|40
1721648700000|2024-07-22 11:45:00|2729.9|2723.9|2726.4|2720.4|2730.1|2724.1|2725.9|2719.9|36
1721649000000|2024-07-22 11:50:00|2726.6|2720.6|2726.6|2720.6|2728.1|2722.1|2726.1|2720.1|44
1721649300000|2024-07-22 11:55:00|2726.4|2720.4|2722.1|2716.1|2726.6|2720.6|2721.4|2715.4|96
1721649600000|2024-07-22 12:00:00|2722.4|2716.4|2717.6|2711.6|2723.1|2717.1|2716.9|2710.9|108
1721649900000|2024-07-22 12:05:00|2717.4|2711.4|2718.9|2712.9|2721.9|2715.9|2716.6|2710.6|65
1721650200000|2024-07-22 12:10:00|2718.6|2712.6|2717.9|2711.9|2720.1|2714.1|2716.4|2710.4|83
1721650500000|2024-07-22 12:15:00|2718.1|2712.1|2719.9|2713.9|2720.6|2714.6|2717.6|2711.6|54
1721650800000|2024-07-22 12:20:00|2720.1|2714.1|2721.1|2715.1|2722.1|2716.1|2720.1|2714.1|51
1721651100000|2024-07-22 12:25:00|2720.9|2714.9|2721.6|2715.6|2722.4|2716.4|2719.6|2713.6|54
1721651400000|2024-07-22 12:30:00|2721.4|2715.4|2720.4|2714.4|2724.1|2718.1|2720.1|2714.1|69
1721651700000|2024-07-22 12:35:00|2720.1|2714.1|2721.8|2715.8|2724.3|2718.3|2720.1|2714.1|63
1721652000000|2024-07-22 12:40:00|2722|2716|2720.3|2714.3|2722|2716|2719.8|2713.8|57
1721652300000|2024-07-22 12:45:00|2720.5|2714.5|2723.5|2717.5|2724.3|2718.3|2719.8|2713.8|61
1721652600000|2024-07-22 12:50:00|2723.3|2717.3|2724.3|2718.3|2725.5|2719.5|2723.3|2717.3|53
1721652900000|2024-07-22 12:55:00|2724.5|2718.5|2722.3|2716.3|2726.3|2720.3|2721.4|2715.4|124
1721653200000|2024-07-22 13:00:00|2722.5|2716.5|2731.5|2725.5|2732.3|2726.3|2722|2716|388
1721653500000|2024-07-22 13:05:00|2731.3|2725.3|2733.8|2727.8|2736.5|2730.5|2730.5|2724.5|267
1721653800000|2024-07-22 13:10:00|2733.6|2727.6|2730.8|2724.8|2734.1|2728.1|2728.6|2722.6|159
1721654100000|2024-07-22 13:15:00|2731|2725|2734.8|2728.8|2736|2730|2729.5|2723.5|164
1721654400000|2024-07-22 13:20:00|2734.5|2728.5|2729.5|2723.5|2737.3|2731.3|2729.5|2723.5|114
1721654700000|2024-07-22 13:25:00|2729.8|2723.8|2721.6|2715.6|2730.6|2724.6|2719.8|2713.8|143
1721655000000|2024-07-22 13:30:00|2721.4|2715.4|2726|2720|2728.3|2722.3|2720.8|2714.8|185
1721655300000|2024-07-22 13:35:00|2725.8|2719.8|2726|2720|2729|2723|2724.5|2718.5|167
1721655600000|2024-07-22 13:40:00|2726.3|2720.3|2728|2722|2731.3|2725.3|2726|2720|127
1721655900000|2024-07-22 13:45:00|2727.8|2721.8|2727.8|2721.8|2730|2724|2724.3|2718.3|152
1721656200000|2024-07-22 13:50:00|2728|2722|2731.5|2725.5|2732.8|2726.8|2727.9|2721.9|102
1721656500000|2024-07-22 13:55:00|2731.4|2725.4|2732.8|2726.8|2733.3|2727.3|2728.9|2722.9|100
1721656800000|2024-07-22 14:00:00|2732.5|2726.5|2733.5|2727.5|2736.3|2730.3|2729.1|2723.1|148
1721657100000|2024-07-22 14:05:00|2733|2727|2731.3|2725.3|2735|2729|2730.5|2724.5|94
1721657400000|2024-07-22 14:10:00|2731.5|2725.5|2733.5|2727.5|2735.8|2729.8|2731.5|2725.5|93
1721657700000|2024-07-22 14:15:00|2733.8|2727.8|2733.8|2727.8|2734.5|2728.5|2732|2726|60
1721658000000|2024-07-22 14:20:00|2733.5|2727.5|2736.8|2730.8|2741.8|2735.8|2733.5|2727.5|136
1721658300000|2024-07-22 14:25:00|2737|2731|2736.5|2730.5|2737.8|2731.8|2733.3|2727.3|105
1721658600000|2024-07-22 14:30:00|2736.8|2730.8|2739.3|2733.3|2739.3|2733.3|2735.5|2729.5|89
1721658900000|2024-07-22 14:35:00|2739.5|2733.5|2733.3|2727.3|2741.5|2735.5|2733.3|2727.3|127
1721659200000|2024-07-22 14:40:00|2733.5|2727.5|2733.3|2727.3|2736.3|2730.3|2731|2725|116
1721659500000|2024-07-22 14:45:00|2733.1|2727.1|2731.8|2725.8|2733.1|2727.1|2729.8|2723.8|141
1721659800000|2024-07-22 14:50:00|2732|2726|2731.8|2725.8|2732.8|2726.8|2729|2723|100
1721660100000|2024-07-22 14:55:00|2732|2726|2732|2726|2734.5|2728.5|2731.8|2725.8|123
1721660400000|2024-07-22 15:00:00|2731.8|2725.8|2721|2715|2731.8|2725.8|2720.8|2714.8|211
1721660700000|2024-07-22 15:05:00|2720.8|2714.8|2723.5|2717.5|2726.5|2720.5|2720.8|2714.8|143
1721661000000|2024-07-22 15:10:00|2723.6|2717.6|2726.8|2720.8|2727.3|2721.3|2723.6|2717.6|67
1721661300000|2024-07-22 15:15:00|2727.3|2721.3|2726|2720|2731.5|2725.5|2725.3|2719.3|115
1721661600000|2024-07-22 15:20:00|2726.3|2720.3|2726.6|2720.6|2728.8|2722.8|2725.3|2719.3|91
1721661900000|2024-07-22 15:25:00|2727|2721|2725.5|2719.5|2727.3|2721.3|2723.4|2717.4|128
1721662200000|2024-07-22 15:30:00|2725.8|2719.8|2733|2727|2739.3|2733.3|2725.3|2719.3|130
1721662500000|2024-07-22 15:35:00|2732.5|2726.5|2731|2725|2733.6|2727.6|2726.5|2720.5|158
1721662800000|2024-07-22 15:40:00|2731.3|2725.3|2733.3|2727.3|2735.8|2729.8|2731.3|2725.3|85
1721663100000|2024-07-22 15:45:00|2733.5|2727.5|2732.6|2726.6|2736.8|2730.8|2732.5|2726.5|62
1721663400000|2024-07-22 15:50:00|2732.8|2726.8|2729|2723|2733.5|2727.5|2729|2723|31
1721663700000|2024-07-22 15:55:00|2729.3|2723.3|2727.8|2721.8|2729.9|2723.9|2727.5|2721.5|58
1721664000000|2024-07-22 16:00:00|2728.3|2722.3|2729.6|2723.6|2730|2724|2728.3|2722.3|5
1721664300000|2024-07-22 16:05:00|2729.8|2723.8|2729.8|2723.8|2731.3|2725.3|2728.5|2722.5|29
1721664600000|2024-07-22 16:10:00|2729.5|2723.5|2730.9|2724.9|2730.9|2724.9|2729.5|2723.5|4
1721664900000|2024-07-22 16:15:00|2730.8|2724.8|2732.1|2726.1|2732.1|2726.1|2730.8|2724.8|9
1721665200000|2024-07-22 16:20:00|2732.5|2726.5|2732|2726|2733.5|2727.5|2729.6|2723.6|41
1721665500000|2024-07-22 16:25:00|2732.3|2726.3|2735.3|2729.3|2737|2731|2732.3|2726.3|25
1721665800000|2024-07-22 16:30:00|2735|2729|2733.9|2727.9|2735|2729|2732|2726|44
1721666100000|2024-07-22 16:35:00|2733.5|2727.5|2733.8|2727.8|2734.3|2728.3|2732.8|2726.8|8
1721666400000|2024-07-22 16:40:00|2735.1|2729.1|2735.5|2729.5|2735.5|2729.5|2734.5|2728.5|8
1721666700000|2024-07-22 16:45:00|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1721667000000|2024-07-22 16:50:00|2735.5|2729.5|2738.5|2732.5|2740.1|2734.1|2735.3|2729.3|32
1721667300000|2024-07-22 16:55:00|2738.3|2732.3|2739.9|2733.9|2740.6|2734.6|2737.9|2731.9|53
1721667600000|2024-07-22 17:00:00|2739.4|2733.4|2738.8|2732.8|2740|2734|2738.5|2732.5|13
1721667900000|2024-07-22 17:05:00|2738.9|2732.9|2738.8|2732.8|2739.4|2733.4|2738.8|2732.8|5
1721668200000|2024-07-22 17:10:00|2738.4|2732.4|2738.6|2732.6|2738.6|2732.6|2738|2732|7
1721668500000|2024-07-22 17:15:00|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1721668800000|2024-07-22 17:20:00|2738.5|2732.5|2739.6|2733.6|2739.8|2733.8|2738.5|2732.5|6
1721669100000|2024-07-22 17:25:00|2740|2734|2740|2734|2740.3|2734.3|2739.9|2733.9|8
1721669400000|2024-07-22 17:30:00|2740.3|2734.3|2740.1|2734.1|2742.3|2736.3|2739.9|2733.9|21
1721669700000|2024-07-22 17:35:00|2740|2734|2739.8|2733.8|2740.3|2734.3|2739.3|2733.3|11
1721670000000|2024-07-22 17:40:00|2740|2734|2740.8|2734.8|2740.8|2734.8|2740|2734|4
1721670300000|2024-07-22 17:45:00|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1721670600000|2024-07-22 17:50:00|2741.1|2735.1|2740.5|2734.5|2741.9|2735.9|2740.5|2734.5|7
1721670900000|2024-07-22 17:55:00|2746.8|2728|2746.3|2727.5|2747.5|2728.8|2746.3|2727.5|6
1721692800000|2024-07-23 00:00:00|2731.3|2725.3|2732.6|2726.6|2734.9|2728.9|2731.3|2725.3|12
1721693100000|2024-07-23 00:05:00|2732.9|2726.9|2732.4|2726.4|2733.1|2727.1|2731.9|2725.9|25
1721693400000|2024-07-23 00:10:00|2732.1|2726.1|2730.4|2724.4|2732.6|2726.6|2729.9|2723.9|29
1721693700000|2024-07-23 00:15:00|2730.6|2724.6|2730.6|2724.6|2732.1|2726.1|2730.4|2724.4|19
1721694000000|2024-07-23 00:20:00|2730.4|2724.4|2729.1|2723.1|2730.4|2724.4|2728.6|2722.6|14
1721694300000|2024-07-23 00:25:00|2728.9|2722.9|2726.6|2720.6|2728.9|2722.9|2726.6|2720.6|17
1721694600000|2024-07-23 00:30:00|2726.4|2720.4|2728.4|2722.4|2729.1|2723.1|2726.4|2720.4|23
1721694900000|2024-07-23 00:35:00|2729.1|2723.1|2730.6|2724.6|2731.1|2725.1|2728.9|2722.9|19
1721695200000|2024-07-23 00:40:00|2730.4|2724.4|2728.9|2722.9|2730.6|2724.6|2728.9|2722.9|14
1721695500000|2024-07-23 00:45:00|2728.4|2722.4|2729.4|2723.4|2729.4|2723.4|2727.9|2721.9|12
1721695800000|2024-07-23 00:50:00|2729.9|2723.9|2730.6|2724.6|2730.9|2724.9|2729.9|2723.9|4
1721696100000|2024-07-23 00:55:00|2730.9|2724.9|2731.8|2725.8|2732.8|2726.8|2730.4|2724.4|16
1721696400000|2024-07-23 01:00:00|2732|2726|2731.4|2725.4|2735.8|2729.8|2729.5|2723.5|112
1721696700000|2024-07-23 01:05:00|2731.1|2725.1|2736.4|2730.4|2738.1|2732.1|2730.4|2724.4|133
1721697000000|2024-07-23 01:10:00|2736.1|2730.1|2746.1|2740.1|2746.4|2740.4|2736.1|2730.1|125
1721697300000|2024-07-23 01:15:00|2745.6|2739.6|2747.6|2741.6|2750.1|2744.1|2744.4|2738.4|222
1721697600000|2024-07-23 01:20:00|2747.1|2741.1|2751.4|2745.4|2751.9|2745.9|2746.6|2740.6|149
1721697900000|2024-07-23 01:25:00|2751.1|2745.1|2749.6|2743.6|2752.6|2746.6|2749.1|2743.1|89
1721698200000|2024-07-23 01:30:00|2749.9|2743.9|2753.4|2747.4|2753.4|2747.4|2745.1|2739.1|100
1721698500000|2024-07-23 01:35:00|2753.1|2747.1|2753.1|2747.1|2754.1|2748.1|2751.4|2745.4|68
1721698800000|2024-07-23 01:40:00|2753.4|2747.4|2752.1|2746.1|2754.9|2748.9|2750.6|2744.6|57
1721699100000|2024-07-23 01:45:00|2751.9|2745.9|2749.9|2743.9|2752.1|2746.1|2749.1|2743.1|64
1721699400000|2024-07-23 01:50:00|2750.1|2744.1|2749.9|2743.9|2751.4|2745.4|2747.9|2741.9|57
1721699700000|2024-07-23 01:55:00|2750.1|2744.1|2748.1|2742.1|2750.1|2744.1|2745.4|2739.4|60
1721700000000|2024-07-23 02:00:00|2747.9|2741.9|2746.9|2740.9|2748.4|2742.4|2744.1|2738.1|70
1721700300000|2024-07-23 02:05:00|2746.6|2740.6|2746.6|2740.6|2747.6|2741.6|2745.6|2739.6|58
1721700600000|2024-07-23 02:10:00|2746.4|2740.4|2746.1|2740.1|2746.4|2740.4|2742.1|2736.1|52
1721700900000|2024-07-23 02:15:00|2746.4|2740.4|2744.1|2738.1|2746.6|2740.6|2743.4|2737.4|19
1721701200000|2024-07-23 02:20:00|2743.9|2737.9|2743.4|2737.4|2743.9|2737.9|2742.1|2736.1|12
1721701500000|2024-07-23 02:25:00|2743.6|2737.6|2746.1|2740.1|2746.4|2740.4|2743.6|2737.6|29
1721701800000|2024-07-23 02:30:00|2746.4|2740.4|2746.1|2740.1|2749.6|2743.6|2746.1|2740.1|70
1721702100000|2024-07-23 02:35:00|2746.4|2740.4|2743.6|2737.6|2746.6|2740.6|2742.1|2736.1|43
1721702400000|2024-07-23 02:40:00|2743.9|2737.9|2738.6|2732.6|2744.4|2738.4|2737.9|2731.9|52
1721702700000|2024-07-23 02:45:00|2738.9|2732.9|2738.4|2732.4|2738.9|2732.9|2734.9|2728.9|80
1721703000000|2024-07-23 02:50:00|2738.1|2732.1|2741.4|2735.4|2741.4|2735.4|2736.4|2730.4|40
1721703300000|2024-07-23 02:55:00|2741.1|2735.1|2736.1|2730.1|2741.1|2735.1|2735.6|2729.6|62
1721703600000|2024-07-23 03:00:00|2735.9|2729.9|2735.6|2729.6|2737.4|2731.4|2732.1|2726.1|71
1721703900000|2024-07-23 03:05:00|2735.4|2729.4|2735.4|2729.4|2737.1|2731.1|2734.6|2728.6|36
1721704200000|2024-07-23 03:10:00|2735.1|2729.1|2733.9|2727.9|2735.4|2729.4|2732.9|2726.9|50
1721704500000|2024-07-23 03:15:00|2733.6|2727.6|2734.6|2728.6|2735.6|2729.6|2733.4|2727.4|55
1721704800000|2024-07-23 03:20:00|2734.9|2728.9|2734.4|2728.4|2736.1|2730.1|2733.4|2727.4|58
1721705100000|2024-07-23 03:25:00|2734.6|2728.6|2739.5|2733.5|2739.8|2733.8|2734.6|2728.6|60
1721705400000|2024-07-23 03:30:00|2739.3|2733.3|2739.4|2733.4|2741.5|2735.5|2738.8|2732.8|24
1721705700000|2024-07-23 03:35:00|2739.6|2733.6|2739.6|2733.6|2740.6|2734.6|2738.6|2732.6|13
1721706000000|2024-07-23 03:40:00|2739.4|2733.4|2740.4|2734.4|2740.6|2734.6|2738.6|2732.6|12
1721706300000|2024-07-23 03:45:00|2740.6|2734.6|2741.6|2735.6|2741.6|2735.6|2740.4|2734.4|7
1721706600000|2024-07-23 03:50:00|2741.4|2735.4|2740.9|2734.9|2741.6|2735.6|2740.9|2734.9|9
1721706900000|2024-07-23 03:55:00|2740.6|2734.6|2740.4|2734.4|2740.6|2734.6|2740.1|2734.1|4
1721707200000|2024-07-23 04:00:00|2740.1|2734.1|2740.9|2734.9|2740.9|2734.9|2739.9|2733.9|5
1721707500000|2024-07-23 04:05:00|2741.1|2735.1|2741.1|2735.1|2741.1|2735.1|2740.6|2734.6|7
1721707800000|2024-07-23 04:10:00|2741.4|2735.4|2743.9|2737.9|2743.9|2737.9|2741.4|2735.4|12
1721708100000|2024-07-23 04:15:00|2744.1|2738.1|2742.6|2736.6|2744.1|2738.1|2742.4|2736.4|9
1721708400000|2024-07-23 04:20:00|2742.9|2736.9|2743.6|2737.6|2743.6|2737.6|2742.9|2736.9|5
1721708700000|2024-07-23 04:25:00|2743.9|2737.9|2741.6|2735.6|2743.9|2737.9|2741.6|2735.6|8
1721709000000|2024-07-23 04:30:00|2741.4|2735.4|2740.1|2734.1|2741.4|2735.4|2739.9|2733.9|16
1721709300000|2024-07-23 04:35:00|2740.4|2734.4|2741.1|2735.1|2742.1|2736.1|2739.9|2733.9|9
1721709600000|2024-07-23 04:40:00|2741.4|2735.4|2742.1|2736.1|2742.4|2736.4|2741.4|2735.4|4
1721709900000|2024-07-23 04:45:00|2742.6|2736.6|2742.6|2736.6|2742.6|2736.6|2741.4|2735.4|12
1721710200000|2024-07-23 04:50:00|2742.4|2736.4|2740.9|2734.9|2742.4|2736.4|2740.4|2734.4|28
1721710500000|2024-07-23 04:55:00|2741.1|2735.1|2742.4|2736.4|2742.9|2736.9|2741.1|2735.1|44
1721710800000|2024-07-23 05:00:00|2742.6|2736.6|2742.1|2736.1|2742.6|2736.6|2739.6|2733.6|13
1721711100000|2024-07-23 05:05:00|2742.4|2736.4|2741.6|2735.6|2742.4|2736.4|2740.6|2734.6|13
1721711400000|2024-07-23 05:10:00|2741.1|2735.1|2742.9|2736.9|2742.9|2736.9|2740.9|2734.9|10
1721711700000|2024-07-23 05:15:00|2742.4|2736.4|2742.6|2736.6|2743.9|2737.9|2742.1|2736.1|14
1721712000000|2024-07-23 05:20:00|2742.9|2736.9|2740.4|2734.4|2743.9|2737.9|2740.4|2734.4|12
1721712300000|2024-07-23 05:25:00|2740.1|2734.1|2740.3|2734.3|2740.6|2734.6|2739.9|2733.9|15
1721712600000|2024-07-23 05:30:00|2740|2734|2734.1|2728.1|2740|2734|2733.5|2727.5|87
1721712900000|2024-07-23 05:35:00|2733.9|2727.9|2734.4|2728.4|2736.1|2730.1|2733.6|2727.6|28
1721713200000|2024-07-23 05:40:00|2734.9|2728.9|2732.1|2726.1|2735.6|2729.6|2732.1|2726.1|29
1721713500000|2024-07-23 05:45:00|2732.6|2726.6|2730.4|2724.4|2732.9|2726.9|2728.4|2722.4|123
1721713800000|2024-07-23 05:50:00|2730.1|2724.1|2730.6|2724.6|2733.1|2727.1|2730.1|2724.1|52
1721714100000|2024-07-23 05:55:00|2730.9|2724.9|2731.4|2725.4|2733.6|2727.6|2730.9|2724.9|66
1721714400000|2024-07-23 06:00:00|2731.9|2725.9|2726.6|2720.6|2732.1|2726.1|2726.4|2720.4|34
1721714700000|2024-07-23 06:05:00|2726.9|2720.9|2727.9|2721.9|2727.9|2721.9|2723.1|2717.1|47
1721715000000|2024-07-23 06:10:00|2727.6|2721.6|2728.4|2722.4|2729.1|2723.1|2725.9|2719.9|62
1721715300000|2024-07-23 06:15:00|2728.1|2722.1|2726.6|2720.6|2729.1|2723.1|2726.4|2720.4|79
1721715600000|2024-07-23 06:20:00|2726.9|2720.9|2724.6|2718.6|2727.1|2721.1|2722.6|2716.6|83
1721715900000|2024-07-23 06:25:00|2725.4|2719.4|2724.4|2718.4|2725.6|2719.6|2721.1|2715.1|77
1721716200000|2024-07-23 06:30:00|2724.1|2718.1|2722.9|2716.9|2725.6|2719.6|2721.9|2715.9|88
1721716500000|2024-07-23 06:35:00|2723.1|2717.1|2726.9|2720.9|2728.4|2722.4|2723.1|2717.1|93
1721716800000|2024-07-23 06:40:00|2727.1|2721.1|2726.1|2720.1|2728.9|2722.9|2725.9|2719.9|97
1721717100000|2024-07-23 06:45:00|2726.4|2720.4|2722.6|2716.6|2727.6|2721.6|2721.9|2715.9|101
1721717400000|2024-07-23 06:50:00|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2721.6|2715.6|56
1721717700000|2024-07-23 06:55:00|2723.5|2717.5|2721.5|2715.5|2723.5|2717.5|2719.8|2713.8|66
1721718000000|2024-07-23 07:00:00|2721.8|2715.8|2706.1|2700.1|2723.5|2717.5|2705.8|2699.8|158
1721718300000|2024-07-23 07:05:00|2706.3|2700.3|2700.5|2694.5|2708.5|2702.5|2697.3|2691.3|90
1721718600000|2024-07-23 07:10:00|2700.8|2694.8|2696.8|2690.8|2704.1|2698.1|2695.4|2689.4|104
1721718900000|2024-07-23 07:15:00|2697|2691|2688.8|2682.8|2699.8|2693.8|2688.8|2682.8|112
1721719200000|2024-07-23 07:20:00|2688.5|2682.5|2689.5|2683.5|2691.8|2685.8|2688.5|2682.5|98
1721719500000|2024-07-23 07:25:00|2689.3|2683.3|2688.8|2682.8|2689.5|2683.5|2686.4|2680.4|81
1721719800000|2024-07-23 07:30:00|2688.5|2682.5|2705.5|2688|2711.3|2691.3|2688.5|2682.5|71
1721720100000|2024-07-23 07:35:00|2692.1|2688.3|2688.3|2682.3|2694.3|2688.3|2686.5|2680.5|100
1721720400000|2024-07-23 07:40:00|2688|2682|2688.8|2682.8|2690.8|2684.8|2686.5|2680.5|68
1721720700000|2024-07-23 07:45:00|2689|2683|2689|2683|2690.3|2684.3|2686.9|2680.9|47
1721721000000|2024-07-23 07:50:00|2688.8|2682.8|2695.8|2689.8|2695.9|2689.9|2687.5|2681.5|85
1721721300000|2024-07-23 07:55:00|2695.3|2689.3|2695.5|2689.5|2696.8|2690.8|2694.5|2688.5|48
1721721600000|2024-07-23 08:00:00|2695.8|2689.8|2688.3|2682.3|2697|2691|2687.5|2681.5|100
1721721900000|2024-07-23 08:05:00|2688|2682|2689.8|2683.8|2690.8|2684.8|2687.3|2681.3|75
1721722200000|2024-07-23 08:10:00|2689.9|2683.9|2694.5|2688.5|2695.5|2689.5|2689.3|2683.3|68
1721722500000|2024-07-23 08:15:00|2694.8|2688.8|2698.3|2692.3|2698.5|2692.5|2694.5|2688.5|69
1721722800000|2024-07-23 08:20:00|2698.8|2692.8|2697.8|2691.8|2699.8|2693.8|2696.5|2690.5|47
1721723100000|2024-07-23 08:25:00|2698.3|2692.3|2699|2693|2700|2694|2697.6|2691.6|38
1721723400000|2024-07-23 08:30:00|2698.8|2692.8|2702.1|2696.1|2702.1|2696.1|2697.3|2691.3|37
1721723700000|2024-07-23 08:35:00|2701.6|2695.6|2711|2705|2711.5|2705.5|2701.5|2695.5|62
1721724000000|2024-07-23 08:40:00|2710.8|2704.8|2716.1|2710.1|2717.4|2711.4|2710.3|2704.3|81
1721724300000|2024-07-23 08:45:00|2716|2710|2716.8|2710.8|2718|2712|2712.3|2706.3|74
1721724600000|2024-07-23 08:50:00|2717|2711|2713.9|2707.9|2717.3|2711.3|2712.3|2706.3|45
1721724900000|2024-07-23 08:55:00|2714|2708|2712.3|2706.3|2715.3|2709.3|2712.3|2706.3|60
1721725200000|2024-07-23 09:00:00|2712|2706|2707.5|2701.5|2712|2706|2707|2701|57
1721725500000|2024-07-23 09:05:00|2707.4|2701.4|2707.9|2701.9|2708.8|2702.8|2706.3|2700.3|51
1721725800000|2024-07-23 09:10:00|2707.6|2701.6|2708.4|2702.4|2709.9|2703.9|2707.6|2701.6|27
1721726100000|2024-07-23 09:15:00|2708.6|2702.6|2707.9|2701.9|2709.6|2703.6|2707.9|2701.9|37
1721726400000|2024-07-23 09:20:00|2707.6|2701.6|2706.6|2700.6|2708.4|2702.4|2706.6|2700.6|29
1721726700000|2024-07-23 09:25:00|2706.4|2700.4|2702.4|2696.4|2706.6|2700.6|2702.1|2696.1|28
1721727000000|2024-07-23 09:30:00|2702.6|2696.6|2704.6|2698.6|2704.6|2698.6|2700.1|2694.1|49
1721727300000|2024-07-23 09:35:00|2705.4|2699.4|2702.4|2696.4|2707.6|2701.6|2702.4|2696.4|23
1721727600000|2024-07-23 09:40:00|2702.1|2696.1|2704.6|2698.6|2705.4|2699.4|2702.1|2696.1|31
1721727900000|2024-07-23 09:45:00|2704.9|2698.9|2701.9|2695.9|2705.1|2699.1|2701.9|2695.9|36
1721728200000|2024-07-23 09:50:00|2701.4|2695.4|2698.6|2692.6|2704.1|2698.1|2698.1|2692.1|69
1721728500000|2024-07-23 09:55:00|2698.4|2692.4|2697.1|2691.1|2698.6|2692.6|2694.4|2688.4|63
1721728800000|2024-07-23 10:00:00|2696.9|2690.9|2691.1|2685.1|2696.9|2690.9|2691.1|2685.1|65
1721729100000|2024-07-23 10:05:00|2690.9|2684.9|2689.9|2683.9|2691.6|2685.6|2689.4|2683.4|52
1721729400000|2024-07-23 10:10:00|2689.6|2683.6|2690.4|2684.4|2691.6|2685.6|2688.9|2682.9|37
1721729700000|2024-07-23 10:15:00|2690.1|2684.1|2689.6|2683.6|2690.6|2684.6|2689.4|2683.4|29
1721730000000|2024-07-23 10:20:00|2689.9|2683.9|2692.6|2686.6|2692.9|2686.9|2689.9|2683.9|28
1721730300000|2024-07-23 10:25:00|2692.9|2686.9|2695.1|2689.1|2696.6|2690.6|2692.1|2686.1|41
1721730600000|2024-07-23 10:30:00|2694.9|2688.9|2695.6|2689.6|2696.6|2690.6|2694.6|2688.6|52
1721730900000|2024-07-23 10:35:00|2695.9|2689.9|2692.9|2686.9|2695.9|2689.9|2692.1|2686.1|41
1721731200000|2024-07-23 10:40:00|2692.6|2686.6|2689.9|2683.9|2692.6|2686.6|2689.6|2683.6|39
1721731500000|2024-07-23 10:45:00|2689.6|2683.6|2688.4|2682.4|2690.1|2684.1|2688.4|2682.4|15
1721731800000|2024-07-23 10:50:00|2688.1|2682.1|2689.4|2683.4|2689.4|2683.4|2685.9|2679.9|30
1721732100000|2024-07-23 10:55:00|2689.6|2683.6|2690.4|2684.4|2692.1|2686.1|2689.6|2683.6|60
1721732400000|2024-07-23 11:00:00|2690.6|2684.6|2691.9|2685.9|2693.9|2687.9|2690.6|2684.6|77
1721732700000|2024-07-23 11:05:00|2691.6|2685.6|2693.4|2687.4|2694.1|2688.1|2691.6|2685.6|43
1721733000000|2024-07-23 11:10:00|2693.1|2687.1|2688.4|2682.4|2693.6|2687.6|2688.1|2682.1|60
1721733300000|2024-07-23 11:15:00|2688.6|2682.6|2690.9|2684.9|2691.1|2685.1|2688.6|2682.6|29
1721733600000|2024-07-23 11:20:00|2690.4|2684.4|2691.1|2685.1|2691.9|2685.9|2688.9|2682.9|32
1721733900000|2024-07-23 11:25:00|2690.9|2684.9|2691.6|2685.6|2691.9|2685.9|2690.6|2684.6|24
1721734200000|2024-07-23 11:30:00|2691.4|2685.4|2688.9|2682.9|2691.9|2685.9|2688.6|2682.6|25
1721734500000|2024-07-23 11:35:00|2689.1|2683.1|2686.9|2680.9|2689.1|2683.1|2686.4|2680.4|30
1721734800000|2024-07-23 11:40:00|2686.6|2680.6|2690.4|2684.4|2691.4|2685.4|2686.6|2680.6|31
1721735100000|2024-07-23 11:45:00|2690.1|2684.1|2693.6|2687.6|2693.9|2687.9|2690.1|2684.1|32
1721735400000|2024-07-23 11:50:00|2693.9|2687.9|2699.6|2693.6|2699.9|2693.9|2693.1|2687.1|77
1721735700000|2024-07-23 11:55:00|2699.4|2693.4|2698.4|2692.4|2699.6|2693.6|2695.9|2689.9|57
1721736000000|2024-07-23 12:00:00|2698.1|2692.1|2694.9|2688.9|2698.1|2692.1|2694.9|2688.9|35
1721736300000|2024-07-23 12:05:00|2694.6|2688.6|2694.4|2688.4|2696.1|2690.1|2693.4|2687.4|56
1721736600000|2024-07-23 12:10:00|2694.1|2688.1|2698.9|2692.9|2698.9|2692.9|2694.1|2688.1|50
1721736900000|2024-07-23 12:15:00|2699.1|2693.1|2697.6|2691.6|2700.1|2694.1|2696.9|2690.9|46
1721737200000|2024-07-23 12:20:00|2697.9|2691.9|2691.6|2685.6|2697.9|2691.9|2691.4|2685.4|74
1721737500000|2024-07-23 12:25:00|2691.9|2685.9|2690.9|2684.9|2692.6|2686.6|2690.4|2684.4|55
1721737800000|2024-07-23 12:30:00|2691.1|2685.1|2688.9|2682.9|2692.1|2686.1|2688.9|2682.9|58
1721738100000|2024-07-23 12:35:00|2688.6|2682.6|2687.1|2681.1|2688.9|2682.9|2686.9|2680.9|37
1721738400000|2024-07-23 12:40:00|2686.9|2680.9|2685.9|2679.9|2688.4|2682.4|2685.6|2679.6|50
1721738700000|2024-07-23 12:45:00|2685.6|2679.6|2687.4|2681.4|2688.1|2682.1|2683.9|2677.9|59
1721739000000|2024-07-23 12:50:00|2687.1|2681.1|2690.9|2684.9|2691.6|2685.6|2686.6|2680.6|113
1721739300000|2024-07-23 12:55:00|2691.1|2685.1|2693.9|2687.9|2695.9|2689.9|2690.9|2684.9|79
1721739600000|2024-07-23 13:00:00|2694.1|2688.1|2692.1|2686.1|2697.5|2691.5|2690.9|2684.9|308
1721739900000|2024-07-23 13:05:00|2691.9|2685.9|2698.1|2692.1|2701.1|2695.1|2691.4|2685.4|190
1721740200000|2024-07-23 13:10:00|2697.9|2691.9|2690.9|2684.9|2698.6|2692.6|2687.9|2681.9|142
1721740500000|2024-07-23 13:15:00|2691.1|2685.1|2684.6|2678.6|2691.1|2685.1|2683.9|2677.9|127
1721740800000|2024-07-23 13:20:00|2684.9|2678.9|2680.4|2674.4|2685.1|2679.1|2678.1|2672.1|85
1721741100000|2024-07-23 13:25:00|2680.6|2674.6|2678.1|2672.1|2681.6|2675.6|2678.1|2672.1|100
1721741400000|2024-07-23 13:30:00|2678.4|2672.4|2671.6|2665.6|2679.9|2673.9|2671.1|2665.1|114
1721741700000|2024-07-23 13:35:00|2671.4|2665.4|2673.4|2667.4|2673.6|2667.6|2670.1|2664.1|118
1721742000000|2024-07-23 13:40:00|2673.6|2667.6|2682.4|2676.4|2686.6|2680.6|2673.6|2667.6|164
1721742300000|2024-07-23 13:45:00|2682.1|2676.1|2680.9|2674.9|2682.1|2676.1|2676.4|2670.4|139
1721742600000|2024-07-23 13:50:00|2680.6|2674.6|2681.6|2675.6|2684.9|2678.9|2678.9|2672.9|122
1721742900000|2024-07-23 13:55:00|2681.9|2675.9|2685.4|2679.4|2685.9|2679.9|2681.4|2675.4|97
1721743200000|2024-07-23 14:00:00|2685.1|2679.1|2682.6|2676.6|2688.4|2682.4|2682.4|2676.4|184
1721743500000|2024-07-23 14:05:00|2682.4|2676.4|2681.4|2675.4|2686.1|2680.1|2681.4|2675.4|71
1721743800000|2024-07-23 14:10:00|2682.1|2676.1|2688.1|2682.1|2688.6|2682.6|2681.4|2675.4|115
1721744100000|2024-07-23 14:15:00|2688.4|2682.4|2683.4|2677.4|2688.6|2682.6|2682.9|2676.9|88
1721744400000|2024-07-23 14:20:00|2683.6|2677.6|2684.9|2678.9|2685.9|2679.9|2681.9|2675.9|90
1721744700000|2024-07-23 14:25:00|2685.1|2679.1|2688.1|2682.1|2689.4|2683.4|2684.6|2678.6|114
1721745000000|2024-07-23 14:30:00|2688.4|2682.4|2701.9|2695.9|2701.9|2695.9|2688.4|2682.4|160
1721745300000|2024-07-23 14:35:00|2702.1|2696.1|2700.6|2694.6|2706|2700|2699.6|2693.6|238
1721745600000|2024-07-23 14:40:00|2700.9|2694.9|2695.9|2689.9|2701.6|2695.6|2694.9|2688.9|140
1721745900000|2024-07-23 14:45:00|2695.6|2689.6|2697.6|2691.6|2697.6|2691.6|2693.6|2687.6|111
1721746200000|2024-07-23 14:50:00|2697.9|2691.9|2698.1|2692.1|2700.1|2694.1|2695.1|2689.1|127
1721746500000|2024-07-23 14:55:00|2697.9|2691.9|2697.1|2691.1|2700.4|2694.4|2697.1|2691.1|107
1721746800000|2024-07-23 15:00:00|2697.4|2691.4|2694.9|2688.9|2698.4|2692.4|2693.6|2687.6|94
1721747100000|2024-07-23 15:05:00|2694.6|2688.6|2695.4|2689.4|2695.6|2689.6|2693.4|2687.4|63
1721747400000|2024-07-23 15:10:00|2695.6|2689.6|2696.1|2690.1|2698.4|2692.4|2695.4|2689.4|76
1721747700000|2024-07-23 15:15:00|2696.4|2690.4|2694.9|2688.9|2696.6|2690.6|2694.4|2688.4|77
1721748000000|2024-07-23 15:20:00|2694.6|2688.6|2696.1|2690.1|2696.6|2690.6|2693.6|2687.6|58
1721748300000|2024-07-23 15:25:00|2695.9|2689.9|2696.6|2690.6|2700.1|2694.1|2693.1|2687.1|82
1721748600000|2024-07-23 15:30:00|2696.9|2690.9|2692.9|2686.9|2696.9|2690.9|2691.6|2685.6|89
1721748900000|2024-07-23 15:35:00|2692.6|2686.6|2691.1|2685.1|2693.9|2687.9|2689.6|2683.6|153
1721749200000|2024-07-23 15:40:00|2690.9|2684.9|2697.3|2691.3|2697.5|2691.5|2690.9|2684.9|68
1721749500000|2024-07-23 15:45:00|2697.5|2691.5|2702.3|2696.3|2703.3|2697.3|2697.3|2691.3|55
1721749800000|2024-07-23 15:50:00|2702.5|2696.5|2698|2692|2703|2697|2693|2687|67
1721750100000|2024-07-23 15:55:00|2698.3|2692.3|2700.8|2694.8|2700.8|2694.8|2697.8|2691.8|33
1721750400000|2024-07-23 16:00:00|2700.3|2694.3|2699.5|2693.5|2701|2695|2699.5|2693.5|11
1721750700000|2024-07-23 16:05:00|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2699.3|2693.3|11
1721751000000|2024-07-23 16:10:00|2700.3|2694.3|2701|2695|2701.3|2695.3|2700.3|2694.3|11
1721751300000|2024-07-23 16:15:00|2701.3|2695.3|2699|2693|2701.3|2695.3|2699|2693|9
1721751600000|2024-07-23 16:20:00|2699.3|2693.3|2699.3|2693.3|2700.8|2694.8|2699|2693|26
1721751900000|2024-07-23 16:25:00|2699|2693|2696.3|2690.3|2699|2693|2695.8|2689.8|10
1721752200000|2024-07-23 16:30:00|2696|2690|2695.8|2689.8|2697.5|2691.5|2695.8|2689.8|12
1721752500000|2024-07-23 16:35:00|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|6
1721752800000|2024-07-23 16:40:00|2696.6|2690.6|2697.8|2691.8|2698|2692|2696.6|2690.6|11
1721753100000|2024-07-23 16:45:00|2698|2692|2700.5|2694.5|2700.8|2694.8|2698|2692|9
1721753400000|2024-07-23 16:50:00|2700.3|2694.3|2699.3|2693.3|2700.5|2694.5|2698.8|2692.8|12
1721753700000|2024-07-23 16:55:00|2699.5|2693.5|2701.5|2695.5|2701.5|2695.5|2698.5|2692.5|18
1721754000000|2024-07-23 17:00:00|2701.6|2695.6|2703.8|2697.8|2704.4|2698.4|2701.6|2695.6|16
1721754300000|2024-07-23 17:05:00|2703.4|2697.4|2704.8|2698.8|2705|2699|2702.6|2696.6|17
1721754600000|2024-07-23 17:10:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704|2698|6
1721754900000|2024-07-23 17:15:00|2704.3|2698.3|2702.1|2696.1|2704.3|2698.3|2702.1|2696.1|7
1721755200000|2024-07-23 17:20:00|2700.9|2694.9|2700.5|2694.5|2700.9|2694.9|2700.5|2694.5|5
1721755500000|2024-07-23 17:25:00|2700.9|2694.9|2703.8|2697.8|2703.8|2697.8|2700.9|2694.9|6
1721755800000|2024-07-23 17:30:00|2704.1|2698.1|2704.1|2698.1|2704.3|2698.3|2704.1|2698.1|3
1721756400000|2024-07-23 17:40:00|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1721756700000|2024-07-23 17:45:00|2704.6|2698.6|2706.4|2700.4|2706.6|2700.6|2704.6|2698.6|7
1721757000000|2024-07-23 17:50:00|2706.6|2700.6|2705|2699|2707.6|2701.6|2704.9|2698.9|12
1721757300000|2024-07-23 17:55:00|2711.3|2692.5|2711.5|2692.8|2711.5|2692.8|2711|2692.3|3
1721779200000|2024-07-24 00:00:00|2699.4|2693.4|2697.9|2691.9|2699.4|2693.4|2696.1|2690.1|36
1721779500000|2024-07-24 00:05:00|2698.1|2692.1|2694.6|2688.6|2698.1|2692.1|2694.6|2688.6|27
1721779800000|2024-07-24 00:10:00|2695.1|2689.1|2697.4|2691.4|2697.4|2691.4|2695.1|2689.1|24
1721780100000|2024-07-24 00:15:00|2697.6|2691.6|2696.6|2690.6|2698.9|2692.9|2696.6|2690.6|21
1721780400000|2024-07-24 00:20:00|2697.1|2691.1|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|9
1721780700000|2024-07-24 00:25:00|2696.1|2690.1|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|6
1721781000000|2024-07-24 00:30:00|2696.4|2690.4|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|13
1721781300000|2024-07-24 00:35:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1721781600000|2024-07-24 00:40:00|2696.9|2690.9|2698.9|2692.9|2698.9|2692.9|2696.9|2690.9|11
1721781900000|2024-07-24 00:45:00|2698.6|2692.6|2697.4|2691.4|2698.6|2692.6|2697.4|2691.4|4
1721782200000|2024-07-24 00:50:00|2697.1|2691.1|2695.6|2689.6|2697.1|2691.1|2695.6|2689.6|9
1721782500000|2024-07-24 00:55:00|2695.4|2689.4|2698.8|2692.8|2698.8|2692.8|2695.1|2689.1|16
1721782800000|2024-07-24 01:00:00|2699|2693|2691.9|2685.9|2703|2697|2690.6|2684.6|168
1721783100000|2024-07-24 01:05:00|2692.1|2686.1|2690.1|2684.1|2692.1|2686.1|2690.1|2684.1|75
1721783400000|2024-07-24 01:10:00|2689.9|2683.9|2691.1|2685.1|2693.1|2687.1|2688.6|2682.6|68
1721783700000|2024-07-24 01:15:00|2691.4|2685.4|2689.4|2683.4|2691.4|2685.4|2687.4|2681.4|91
1721784000000|2024-07-24 01:20:00|2688.9|2682.9|2686.4|2680.4|2689.4|2683.4|2685.6|2679.6|78
1721784300000|2024-07-24 01:25:00|2686.6|2680.6|2682.4|2676.4|2686.9|2680.9|2680.6|2674.6|83
1721784600000|2024-07-24 01:30:00|2682.1|2676.1|2689.9|2683.9|2690.1|2684.1|2681.4|2675.4|87
1721784900000|2024-07-24 01:35:00|2690.1|2684.1|2689.1|2683.1|2692.6|2686.6|2687.4|2681.4|118
1721785200000|2024-07-24 01:40:00|2689.4|2683.4|2684.9|2678.9|2689.9|2683.9|2683.9|2677.9|87
1721785500000|2024-07-24 01:45:00|2685.1|2679.1|2687.9|2681.9|2690.4|2684.4|2683.9|2677.9|115
1721785800000|2024-07-24 01:50:00|2688.4|2682.4|2690.1|2684.1|2692.4|2686.4|2688.4|2682.4|82
1721786100000|2024-07-24 01:55:00|2690.4|2684.4|2689.6|2683.6|2691.9|2685.9|2688.4|2682.4|76
1721786400000|2024-07-24 02:00:00|2689.4|2683.4|2688.1|2682.1|2690.4|2684.4|2685.4|2679.4|111
1721786700000|2024-07-24 02:05:00|2687.9|2681.9|2690.4|2684.4|2690.6|2684.6|2686.1|2680.1|86
1721787000000|2024-07-24 02:10:00|2690.9|2684.9|2694.6|2688.6|2695.1|2689.1|2690.6|2684.6|104
1721787300000|2024-07-24 02:15:00|2694.9|2688.9|2693.9|2687.9|2695.9|2689.9|2693.4|2687.4|34
1721787600000|2024-07-24 02:20:00|2693.4|2687.4|2691.9|2685.9|2694.1|2688.1|2691.6|2685.6|25
1721787900000|2024-07-24 02:25:00|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2690.1|2684.1|31
1721788200000|2024-07-24 02:30:00|2692.4|2686.4|2697.4|2691.4|2699.6|2693.6|2692.4|2686.4|116
1721788500000|2024-07-24 02:35:00|2697.6|2691.6|2694.4|2688.4|2697.6|2691.6|2694.4|2688.4|52
1721788800000|2024-07-24 02:40:00|2694.1|2688.1|2691.9|2685.9|2695.9|2689.9|2690.9|2684.9|47
1721789100000|2024-07-24 02:45:00|2691.6|2685.6|2687.9|2681.9|2691.6|2685.6|2687.9|2681.9|38
1721789400000|2024-07-24 02:50:00|2687.6|2681.6|2683.9|2677.9|2687.9|2681.9|2683.6|2677.6|42
1721789700000|2024-07-24 02:55:00|2684.1|2678.1|2684.9|2678.9|2687.1|2681.1|2682.1|2676.1|87
1721790000000|2024-07-24 03:00:00|2685.1|2679.1|2688.6|2682.6|2689.9|2683.9|2685.1|2679.1|74
1721790300000|2024-07-24 03:05:00|2688.4|2682.4|2681.6|2675.6|2688.4|2682.4|2681.6|2675.6|38
1721790600000|2024-07-24 03:10:00|2681.4|2675.4|2681.9|2675.9|2682.4|2676.4|2680.1|2674.1|54
1721790900000|2024-07-24 03:15:00|2682.1|2676.1|2682.6|2676.6|2684.4|2678.4|2680.4|2674.4|84
1721791200000|2024-07-24 03:20:00|2682.4|2676.4|2682.6|2676.6|2685.6|2679.6|2682.4|2676.4|85
1721791500000|2024-07-24 03:25:00|2682.9|2676.9|2683.8|2677.8|2685.6|2679.6|2682.1|2676.1|72
1721791800000|2024-07-24 03:30:00|2683.5|2677.5|2680.6|2674.6|2684.9|2678.9|2680.4|2674.4|29
1721792100000|2024-07-24 03:35:00|2680.4|2674.4|2681.4|2675.4|2682.9|2676.9|2680.4|2674.4|16
1721792400000|2024-07-24 03:40:00|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.1|2674.1|18
1721792700000|2024-07-24 03:45:00|2680.6|2674.6|2681.4|2675.4|2681.6|2675.6|2680.6|2674.6|6
1721793000000|2024-07-24 03:50:00|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|8
1721793300000|2024-07-24 03:55:00|2680.4|2674.4|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|5
1721793600000|2024-07-24 04:00:00|2680.6|2674.6|2683.4|2677.4|2683.4|2677.4|2680.6|2674.6|11
1721793900000|2024-07-24 04:05:00|2683.1|2677.1|2682.9|2676.9|2683.9|2677.9|2682.6|2676.6|16
1721794200000|2024-07-24 04:10:00|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|4
1721794500000|2024-07-24 04:15:00|2681.6|2675.6|2680.6|2674.6|2682.1|2676.1|2680.6|2674.6|11
1721794800000|2024-07-24 04:20:00|2680.9|2674.9|2682.6|2676.6|2683.1|2677.1|2680.9|2674.9|17
1721795100000|2024-07-24 04:25:00|2682.4|2676.4|2680.6|2674.6|2682.9|2676.9|2680.6|2674.6|10
1721795400000|2024-07-24 04:30:00|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.1|2674.1|11
1721795700000|2024-07-24 04:35:00|2680.9|2674.9|2681.4|2675.4|2681.6|2675.6|2680.4|2674.4|12
1721796000000|2024-07-24 04:40:00|2681.1|2675.1|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|14
1721796300000|2024-07-24 04:45:00|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|5
1721796600000|2024-07-24 04:50:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1721796900000|2024-07-24 04:55:00|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1721797200000|2024-07-24 05:00:00|2680.9|2674.9|2681.1|2675.1|2681.4|2675.4|2680.6|2674.6|6
1721797500000|2024-07-24 05:05:00|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|12
1721797800000|2024-07-24 05:10:00|2681.1|2675.1|2677.4|2671.4|2681.9|2675.9|2677.1|2671.1|22
1721798100000|2024-07-24 05:15:00|2677.6|2671.6|2679.1|2673.1|2679.1|2673.1|2677.6|2671.6|7
1721798400000|2024-07-24 05:20:00|2678.9|2672.9|2679.1|2673.1|2679.9|2673.9|2678.6|2672.6|11
1721798700000|2024-07-24 05:25:00|2678.9|2672.9|2680.5|2674.5|2680.6|2674.6|2678.9|2672.9|10
1721799000000|2024-07-24 05:30:00|2680|2674|2678.1|2672.1|2680|2674|2677.1|2671.1|101
1721799300000|2024-07-24 05:35:00|2677.9|2671.9|2678.1|2672.1|2678.9|2672.9|2676.6|2670.6|52
1721799600000|2024-07-24 05:40:00|2678.4|2672.4|2677.6|2671.6|2679.4|2673.4|2676.4|2670.4|58
1721799900000|2024-07-24 05:45:00|2677.4|2671.4|2679.9|2673.9|2679.9|2673.9|2677.1|2671.1|40
1721800200000|2024-07-24 05:50:00|2679.6|2673.6|2679.9|2673.9|2681.4|2675.4|2677.9|2671.9|49
1721800500000|2024-07-24 05:55:00|2680.1|2674.1|2684.1|2678.1|2684.6|2678.6|2680.1|2674.1|53
1721800800000|2024-07-24 06:00:00|2683.9|2677.9|2688.4|2682.4|2690.1|2684.1|2682.4|2676.4|91
1721801100000|2024-07-24 06:05:00|2687.9|2681.9|2694.1|2688.1|2696.4|2690.4|2686.9|2680.9|132
1721801400000|2024-07-24 06:10:00|2694.4|2688.4|2697.1|2691.1|2697.1|2691.1|2693.1|2687.1|67
1721801700000|2024-07-24 06:15:00|2697.4|2691.4|2706.4|2700.4|2706.4|2700.4|2695.9|2689.9|148
1721802000000|2024-07-24 06:20:00|2706.1|2700.1|2702.4|2696.4|2713.1|2707.1|2701.9|2695.9|171
1721802300000|2024-07-24 06:25:00|2702.9|2696.9|2704.9|2698.9|2705.6|2699.6|2700.9|2694.9|103
1721802600000|2024-07-24 06:30:00|2704.6|2698.6|2704.9|2698.9|2708.4|2702.4|2704.6|2698.6|61
1721802900000|2024-07-24 06:35:00|2704.6|2698.6|2708.6|2702.6|2709.1|2703.1|2703.9|2697.9|59
1721803200000|2024-07-24 06:40:00|2708.9|2702.9|2706.1|2700.1|2710.1|2704.1|2705.4|2699.4|80
1721803500000|2024-07-24 06:45:00|2706.4|2700.4|2699.4|2693.4|2706.9|2700.9|2698.1|2692.1|97
1721803800000|2024-07-24 06:50:00|2699.1|2693.1|2700.1|2694.1|2701.4|2695.4|2694.9|2688.9|82
1721804100000|2024-07-24 06:55:00|2699.9|2693.9|2702.3|2696.3|2705.9|2699.9|2699.3|2693.3|68
1721804400000|2024-07-24 07:00:00|2702.5|2696.5|2681|2675|2702.5|2696.5|2680.8|2674.8|163
1721804700000|2024-07-24 07:05:00|2681.3|2675.3|2686.5|2680.5|2689.3|2683.3|2680.3|2674.3|91
1721805000000|2024-07-24 07:10:00|2686.4|2680.4|2690|2684|2690.3|2684.3|2685.8|2679.8|58
1721805300000|2024-07-24 07:15:00|2690.3|2684.3|2696|2690|2696|2690|2689.5|2683.5|105
1721805600000|2024-07-24 07:20:00|2696.3|2690.3|2715.3|2709.3|2716|2710|2695.3|2689.3|153
1721805900000|2024-07-24 07:25:00|2715.5|2709.5|2717|2711|2721.3|2715.3|2713.5|2707.5|114
1721806200000|2024-07-24 07:30:00|2716.8|2710.8|2714.3|2708.3|2718.3|2712.3|2714.3|2708.3|41
1721806500000|2024-07-24 07:35:00|2713.9|2707.9|2715|2709|2716.8|2710.8|2713.9|2707.9|50
1721806800000|2024-07-24 07:40:00|2714.8|2708.8|2712.4|2706.4|2714.9|2708.9|2712.4|2706.4|28
1721807100000|2024-07-24 07:45:00|2712.3|2706.3|2707|2701|2712.3|2706.3|2705.8|2699.8|55
1721807400000|2024-07-24 07:50:00|2706.8|2700.8|2709|2703|2709.8|2703.8|2706|2700|66
1721807700000|2024-07-24 07:55:00|2708.8|2702.8|2706.3|2700.3|2709.8|2703.8|2705.9|2699.9|62
1721808000000|2024-07-24 08:00:00|2706.6|2700.6|2701.3|2695.3|2708.5|2702.5|2697.5|2691.5|165
1721808300000|2024-07-24 08:05:00|2701.5|2695.5|2697.5|2691.5|2707.3|2701.3|2696.8|2690.8|105
1721808600000|2024-07-24 08:10:00|2698.3|2692.3|2701.6|2695.6|2703.5|2697.5|2697.5|2691.5|64
1721808900000|2024-07-24 08:15:00|2701.5|2695.5|2697.8|2691.8|2701.5|2695.5|2697.3|2691.3|63
1721809200000|2024-07-24 08:20:00|2697.5|2691.5|2698.6|2692.6|2700|2694|2696.8|2690.8|61
1721809500000|2024-07-24 08:25:00|2698.8|2692.8|2700|2694|2701|2695|2698.3|2692.3|37
1721809800000|2024-07-24 08:30:00|2699.8|2693.8|2691.5|2685.5|2699.8|2693.8|2691.3|2685.3|60
1721810100000|2024-07-24 08:35:00|2691.8|2685.8|2693.3|2687.3|2693.3|2687.3|2691.3|2685.3|53
1721810400000|2024-07-24 08:40:00|2693.4|2687.4|2691|2685|2693.9|2687.9|2689.9|2683.9|55
1721810700000|2024-07-24 08:45:00|2692.1|2686.1|2686.5|2680.5|2692.3|2686.3|2685.3|2679.3|53
1721811000000|2024-07-24 08:50:00|2686.3|2680.3|2684.3|2678.3|2687.3|2681.3|2683.3|2677.3|67
1721811300000|2024-07-24 08:55:00|2685.3|2679.3|2682|2676|2686|2680|2680.3|2674.3|55
1721811600000|2024-07-24 09:00:00|2682.3|2676.3|2683.5|2677.5|2683.6|2677.6|2679.3|2673.3|59
1721811900000|2024-07-24 09:05:00|2683.8|2677.8|2681.8|2675.8|2684.8|2678.8|2681.4|2675.4|60
1721812200000|2024-07-24 09:10:00|2681.3|2675.3|2683|2677|2684|2678|2680.5|2674.5|46
1721812500000|2024-07-24 09:15:00|2682.8|2676.8|2685.5|2679.5|2686|2680|2681.5|2675.5|42
1721812800000|2024-07-24 09:20:00|2685.8|2679.8|2688|2682|2688.6|2682.6|2685.8|2679.8|40
1721813100000|2024-07-24 09:25:00|2688.3|2682.3|2686.3|2680.3|2688.8|2682.8|2686.3|2680.3|23
1721813400000|2024-07-24 09:30:00|2686|2680|2687.3|2681.3|2688|2682|2685.5|2679.5|32
1721813700000|2024-07-24 09:35:00|2687.8|2681.8|2691|2685|2691|2685|2687.1|2681.1|36
1721814000000|2024-07-24 09:40:00|2691.3|2685.3|2694.5|2688.5|2694.6|2688.6|2691|2685|30
1721814300000|2024-07-24 09:45:00|2694.8|2688.8|2699.5|2693.5|2701|2695|2694.8|2688.8|59
1721814600000|2024-07-24 09:50:00|2699.3|2693.3|2697.3|2691.3|2700.3|2694.3|2696|2690|55
1721814900000|2024-07-24 09:55:00|2697.4|2691.4|2697.8|2691.8|2699.3|2693.3|2696.5|2690.5|31
1721815200000|2024-07-24 10:00:00|2698|2692|2697.8|2691.8|2699|2693|2695.8|2689.8|56
1721815500000|2024-07-24 10:05:00|2697.6|2691.6|2700.8|2694.8|2704.3|2698.3|2697.5|2691.5|46
1721815800000|2024-07-24 10:10:00|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2697.3|2691.3|36
1721816100000|2024-07-24 10:15:00|2701|2695|2705.9|2699.9|2706|2700|2701|2695|27
1721816400000|2024-07-24 10:20:00|2706|2700|2704.8|2698.8|2706.9|2700.9|2704.5|2698.5|35
1721816700000|2024-07-24 10:25:00|2705|2699|2705.5|2699.5|2706.9|2700.9|2704.5|2698.5|33
1721817000000|2024-07-24 10:30:00|2705.3|2699.3|2705|2699|2705.5|2699.5|2703.8|2697.8|47
1721817300000|2024-07-24 10:35:00|2705.3|2699.3|2705|2699|2705.5|2699.5|2704|2698|49
1721817600000|2024-07-24 10:40:00|2705.3|2699.3|2702.8|2696.8|2705.3|2699.3|2702.3|2696.3|39
1721817900000|2024-07-24 10:45:00|2702.5|2696.5|2700.3|2694.3|2702.5|2696.5|2699.3|2693.3|33
1721818200000|2024-07-24 10:50:00|2700|2694|2698.8|2692.8|2700.5|2694.5|2697.9|2691.9|39
1721818500000|2024-07-24 10:55:00|2698.5|2692.5|2699.5|2693.5|2699.5|2693.5|2697.3|2691.3|40
1721818800000|2024-07-24 11:00:00|2699.3|2693.3|2698.1|2692.1|2700.3|2694.3|2698.1|2692.1|33
1721819100000|2024-07-24 11:05:00|2698|2692|2696.3|2690.3|2698|2692|2695.8|2689.8|24
1721819400000|2024-07-24 11:10:00|2696.1|2690.1|2697|2691|2697.8|2691.8|2694.8|2688.8|71
1721819700000|2024-07-24 11:15:00|2696.8|2690.8|2701|2695|2701|2695|2696.5|2690.5|42
1721820000000|2024-07-24 11:20:00|2701.3|2695.3|2706|2700|2706|2700|2701.3|2695.3|44
1721820300000|2024-07-24 11:25:00|2705.8|2699.8|2704.4|2698.4|2706|2700|2704.4|2698.4|31
1721820600000|2024-07-24 11:30:00|2704.3|2698.3|2702.3|2696.3|2704.3|2698.3|2701.8|2695.8|53
1721820900000|2024-07-24 11:35:00|2702|2696|2702.9|2696.9|2704.3|2698.3|2702|2696|53
1721821200000|2024-07-24 11:40:00|2703.3|2697.3|2700.3|2694.3|2703.3|2697.3|2699|2693|38
1721821500000|2024-07-24 11:45:00|2700.1|2694.1|2709.4|2703.4|2709.8|2703.8|2700.1|2694.1|40
1721821800000|2024-07-24 11:50:00|2709.3|2703.3|2712|2706|2712.3|2706.3|2705.3|2699.3|76
1721822100000|2024-07-24 11:55:00|2711.8|2705.8|2708.3|2702.3|2714|2708|2708.3|2702.3|65
1721822400000|2024-07-24 12:00:00|2708|2702|2704.8|2698.8|2708|2702|2704.3|2698.3|56
1721822700000|2024-07-24 12:05:00|2705|2699|2709.3|2703.3|2711|2705|2705|2699|46
1721823000000|2024-07-24 12:10:00|2709.5|2703.5|2706|2700|2709.5|2703.5|2703.6|2697.6|58
1721823300000|2024-07-24 12:15:00|2705.8|2699.8|2706.8|2700.8|2708.8|2702.8|2705|2699|44
1721823600000|2024-07-24 12:20:00|2706.5|2700.5|2704|2698|2706.8|2700.8|2703.5|2697.5|55
1721823900000|2024-07-24 12:25:00|2703.8|2697.8|2703|2697|2704.8|2698.8|2701.8|2695.8|60
1721824200000|2024-07-24 12:30:00|2702.8|2696.8|2703.5|2697.5|2706.3|2700.3|2702.8|2696.8|45
1721824500000|2024-07-24 12:35:00|2703.3|2697.3|2699|2693|2703.8|2697.8|2698.1|2692.1|49
1721824800000|2024-07-24 12:40:00|2698.8|2692.8|2697|2691|2698.8|2692.8|2695.8|2689.8|33
1721825100000|2024-07-24 12:45:00|2696.8|2690.8|2699.8|2693.8|2699.9|2693.9|2696.8|2690.8|53
1721825400000|2024-07-24 12:50:00|2699.9|2693.9|2698.9|2692.9|2701.1|2695.1|2698.8|2692.8|52
1721825700000|2024-07-24 12:55:00|2699.3|2693.3|2710.8|2704.8|2712.8|2706.8|2699.3|2693.3|96
1721826000000|2024-07-24 13:00:00|2710.3|2704.3|2696.3|2690.3|2712.3|2706.3|2696.3|2690.3|202
1721826300000|2024-07-24 13:05:00|2696.1|2690.1|2701.5|2695.5|2702.8|2696.8|2695.9|2689.9|164
1721826600000|2024-07-24 13:10:00|2701.8|2695.8|2696.3|2690.3|2704|2698|2696|2690|143
1721826900000|2024-07-24 13:15:00|2696.5|2690.5|2696|2690|2700|2694|2695|2689|99
1721827200000|2024-07-24 13:20:00|2695.8|2689.8|2695.5|2689.5|2699.3|2693.3|2695.5|2689.5|115
1721827500000|2024-07-24 13:25:00|2695.8|2689.8|2691.8|2685.8|2695.8|2689.8|2691.3|2685.3|101
1721827800000|2024-07-24 13:30:00|2691.5|2685.5|2690.4|2684.4|2695|2689|2690.3|2684.3|102
1721828100000|2024-07-24 13:35:00|2690.5|2684.5|2697.8|2691.8|2698.5|2692.5|2690.5|2684.5|109
1721828400000|2024-07-24 13:40:00|2698|2692|2697.5|2691.5|2700.6|2694.6|2696.5|2690.5|102
1721828700000|2024-07-24 13:45:00|2697.1|2691.1|2690.8|2684.8|2697.1|2691.1|2690.8|2684.8|182
1721829000000|2024-07-24 13:50:00|2690.5|2684.5|2688.5|2682.5|2695.5|2689.5|2687|2681|121
1721829300000|2024-07-24 13:55:00|2688.3|2682.3|2686.5|2680.5|2690|2684|2686|2680|71
1721829600000|2024-07-24 14:00:00|2686.6|2680.6|2684.8|2678.8|2688.5|2682.5|2684.3|2678.3|101
1721829900000|2024-07-24 14:05:00|2685.3|2679.3|2684.5|2678.5|2686.9|2680.9|2683|2677|83
1721830200000|2024-07-24 14:10:00|2684.8|2678.8|2684.9|2678.9|2686.8|2680.8|2683.5|2677.5|115
1721830500000|2024-07-24 14:15:00|2685.1|2679.1|2690.5|2684.5|2692.1|2686.1|2682.9|2676.9|119
1721830800000|2024-07-24 14:20:00|2690.6|2684.6|2689.6|2683.6|2692.5|2686.5|2689|2683|74
1721831100000|2024-07-24 14:25:00|2689.4|2683.4|2689.9|2683.9|2690.3|2684.3|2687.5|2681.5|58
1721831400000|2024-07-24 14:30:00|2690|2684|2685.4|2679.4|2692.5|2686.5|2685.4|2679.4|73
1721831700000|2024-07-24 14:35:00|2685.3|2679.3|2684.5|2678.5|2688.3|2682.3|2684.3|2678.3|66
1721832000000|2024-07-24 14:40:00|2684.3|2678.3|2682.4|2676.4|2686.3|2680.3|2681.6|2675.6|84
1721832300000|2024-07-24 14:45:00|2682.5|2676.5|2685.6|2679.6|2687|2681|2679.5|2673.5|86
1721832600000|2024-07-24 14:50:00|2685.8|2679.8|2684.3|2678.3|2688|2682|2683.5|2677.5|133
1721832900000|2024-07-24 14:55:00|2684.4|2678.4|2681.8|2675.8|2687.3|2681.3|2681.3|2675.3|121
1721833200000|2024-07-24 15:00:00|2681.9|2675.9|2679.8|2673.8|2684|2678|2679.5|2673.5|100
1721833500000|2024-07-24 15:05:00|2679.5|2673.5|2679.3|2673.3|2680.5|2674.5|2677.3|2671.3|119
1721833800000|2024-07-24 15:10:00|2679.4|2673.4|2677.5|2671.5|2681.8|2675.8|2677.5|2671.5|71
1721834100000|2024-07-24 15:15:00|2677.8|2671.8|2675.5|2669.5|2679.1|2673.1|2673.5|2667.5|98
1721834400000|2024-07-24 15:20:00|2675.3|2669.3|2675.8|2669.8|2676.8|2670.8|2673.5|2667.5|71
1721834700000|2024-07-24 15:25:00|2676|2670|2677.3|2671.3|2680|2674|2675.5|2669.5|82
1721835000000|2024-07-24 15:30:00|2677.5|2671.5|2684.5|2678.5|2687|2681|2677.1|2671.1|82
1721835300000|2024-07-24 15:35:00|2684.8|2678.8|2688.8|2682.8|2692|2686|2684.5|2678.5|144
1721835600000|2024-07-24 15:40:00|2689|2683|2685.3|2679.3|2689.5|2683.5|2684.8|2678.8|47
1721835900000|2024-07-24 15:45:00|2685|2679|2683.3|2677.3|2686|2680|2682.8|2676.8|45
1721836200000|2024-07-24 15:50:00|2683.5|2677.5|2682.3|2676.3|2684.3|2678.3|2680.4|2674.4|47
1721836500000|2024-07-24 15:55:00|2682.5|2676.5|2682.3|2676.3|2684.3|2678.3|2682.3|2676.3|26
1721836800000|2024-07-24 16:00:00|2682|2676|2680.3|2674.3|2682.3|2676.3|2680.3|2674.3|20
1721837100000|2024-07-24 16:05:00|2680|2674|2679.3|2673.3|2680.8|2674.8|2677.5|2671.5|28
1721837400000|2024-07-24 16:10:00|2679.5|2673.5|2680.8|2674.8|2680.8|2674.8|2679.3|2673.3|6
1721837700000|2024-07-24 16:15:00|2680.5|2674.5|2681.5|2675.5|2682.5|2676.5|2680.5|2674.5|13
1721838000000|2024-07-24 16:20:00|2681.8|2675.8|2682.5|2676.5|2683.8|2677.8|2681.8|2675.8|25
1721838300000|2024-07-24 16:25:00|2683|2677|2682.8|2676.8|2683.8|2677.8|2682.5|2676.5|20
1721838600000|2024-07-24 16:30:00|2682.5|2676.5|2681.8|2675.8|2682.5|2676.5|2681.3|2675.3|17
1721838900000|2024-07-24 16:35:00|2681.5|2675.5|2681|2675|2682|2676|2681|2675|11
1721839200000|2024-07-24 16:40:00|2680.8|2674.8|2679.8|2673.8|2681.3|2675.3|2679.3|2673.3|16
1721839500000|2024-07-24 16:45:00|2680|2674|2681.8|2675.8|2682|2676|2679.8|2673.8|14
1721839800000|2024-07-24 16:50:00|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2680.8|2674.8|10
1721840100000|2024-07-24 16:55:00|2681|2675|2683|2677|2683.6|2677.6|2680.4|2674.4|26
1721840400000|2024-07-24 17:00:00|2682.3|2676.3|2682.5|2676.5|2683.3|2677.3|2682.3|2676.3|7
1721840700000|2024-07-24 17:05:00|2682.8|2676.8|2684.4|2678.4|2684.5|2678.5|2682.8|2676.8|7
1721841000000|2024-07-24 17:10:00|2684.1|2678.1|2686.3|2680.3|2686.3|2680.3|2684.1|2678.1|11
1721841300000|2024-07-24 17:15:00|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.4|2679.4|6
1721841600000|2024-07-24 17:20:00|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1721841900000|2024-07-24 17:25:00|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1721842200000|2024-07-24 17:30:00|2685.9|2679.9|2684.5|2678.5|2685.9|2679.9|2684.5|2678.5|8
1721842500000|2024-07-24 17:35:00|2684.4|2678.4|2683.5|2677.5|2684.5|2678.5|2683.5|2677.5|4
1721842800000|2024-07-24 17:40:00|2683.4|2677.4|2682.8|2676.8|2683.6|2677.6|2681.9|2675.9|10
1721843100000|2024-07-24 17:45:00|2683|2677|2683.3|2677.3|2683.3|2677.3|2681.9|2675.9|13
1721843400000|2024-07-24 17:50:00|2682.8|2676.8|2682.1|2676.1|2683.4|2677.4|2681.9|2675.9|12
1721843700000|2024-07-24 17:55:00|2682|2676|2685.8|2667|2688.3|2676|2682|2666.8|8
1721865600000|2024-07-25 00:00:00|2672.4|2666.4|2670.9|2664.9|2672.4|2666.4|2669.1|2663.1|55
1721865900000|2024-07-25 00:05:00|2670.6|2664.6|2674.9|2668.9|2674.9|2668.9|2669.1|2663.1|62
1721866200000|2024-07-25 00:10:00|2675.1|2669.1|2675.1|2669.1|2675.4|2669.4|2673.1|2667.1|31
1721866500000|2024-07-25 00:15:00|2674.9|2668.9|2676.1|2670.1|2676.6|2670.6|2674.6|2668.6|17
1721866800000|2024-07-25 00:20:00|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|8
1721867100000|2024-07-25 00:25:00|2676.1|2670.1|2674.6|2668.6|2676.4|2670.4|2674.6|2668.6|19
1721867400000|2024-07-25 00:30:00|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2673.6|2667.6|21
1721867700000|2024-07-25 00:35:00|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2672.4|2666.4|20
1721868000000|2024-07-25 00:40:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2672.9|2666.9|17
1721868300000|2024-07-25 00:45:00|2673.6|2667.6|2674.1|2668.1|2674.4|2668.4|2673.4|2667.4|9
1721868600000|2024-07-25 00:50:00|2674.4|2668.4|2675.1|2669.1|2675.4|2669.4|2673.6|2667.6|30
1721868900000|2024-07-25 00:55:00|2675.4|2669.4|2675.3|2669.3|2676.9|2670.9|2675.1|2669.1|23
1721869200000|2024-07-25 01:00:00|2675|2669|2672.4|2666.4|2675|2669|2666.6|2660.6|244
1721869500000|2024-07-25 01:05:00|2671.9|2665.9|2667.6|2661.6|2672.9|2666.9|2667.4|2661.4|143
1721869800000|2024-07-25 01:10:00|2667.4|2661.4|2664.1|2658.1|2667.6|2661.6|2663.4|2657.4|128
1721870100000|2024-07-25 01:15:00|2663.9|2657.9|2658.9|2652.9|2665.6|2659.6|2658.1|2652.1|162
1721870400000|2024-07-25 01:20:00|2658.4|2652.4|2659.6|2653.6|2661.6|2655.6|2658.4|2652.4|138
1721870700000|2024-07-25 01:25:00|2660.6|2654.6|2662.9|2656.9|2663.6|2657.6|2660.1|2654.1|121
1721871000000|2024-07-25 01:30:00|2662.6|2656.6|2665.4|2659.4|2667.4|2661.4|2659.9|2653.9|159
1721871300000|2024-07-25 01:35:00|2665.6|2659.6|2662.1|2656.1|2666.1|2660.1|2660.1|2654.1|129
1721871600000|2024-07-25 01:40:00|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2658.4|2652.4|145
1721871900000|2024-07-25 01:45:00|2661.1|2655.1|2659.1|2653.1|2664.1|2658.1|2658.9|2652.9|147
1721872200000|2024-07-25 01:50:00|2659.4|2653.4|2650.1|2644.1|2660.4|2654.4|2649.9|2643.9|144
1721872500000|2024-07-25 01:55:00|2649.9|2643.9|2649.6|2643.6|2651.1|2645.1|2648.6|2642.6|143
1721872800000|2024-07-25 02:00:00|2649.4|2643.4|2649.6|2643.6|2652.4|2646.4|2648.6|2642.6|150
1721873100000|2024-07-25 02:05:00|2649.4|2643.4|2648.9|2642.9|2651.4|2645.4|2648.4|2642.4|110
1721873400000|2024-07-25 02:10:00|2648.6|2642.6|2652.4|2646.4|2652.6|2646.6|2648.4|2642.4|92
1721873700000|2024-07-25 02:15:00|2652.6|2646.6|2649.4|2643.4|2653.4|2647.4|2648.6|2642.6|47
1721874000000|2024-07-25 02:20:00|2649.6|2643.6|2648.6|2642.6|2650.1|2644.1|2648.4|2642.4|41
1721874300000|2024-07-25 02:25:00|2648.4|2642.4|2648.6|2642.6|2650.6|2644.6|2648.4|2642.4|46
1721874600000|2024-07-25 02:30:00|2648.4|2642.4|2649.1|2643.1|2651.4|2645.4|2647.9|2641.9|145
1721874900000|2024-07-25 02:35:00|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2646.6|2640.6|116
1721875200000|2024-07-25 02:40:00|2648.6|2642.6|2646.6|2640.6|2648.9|2642.9|2645.9|2639.9|133
1721875500000|2024-07-25 02:45:00|2646.9|2640.9|2647.9|2641.9|2650.6|2644.6|2646.9|2640.9|127
1721875800000|2024-07-25 02:50:00|2647.6|2641.6|2641.6|2635.6|2648.6|2642.6|2639.6|2633.6|212
1721876100000|2024-07-25 02:55:00|2641.4|2635.4|2640.1|2634.1|2642.9|2636.9|2638.4|2632.4|101
1721876400000|2024-07-25 03:00:00|2639.9|2633.9|2640.1|2634.1|2641.9|2635.9|2639.9|2633.9|72
1721876700000|2024-07-25 03:05:00|2639.9|2633.9|2642.1|2636.1|2644.6|2638.6|2639.9|2633.9|93
1721877000000|2024-07-25 03:10:00|2641.6|2635.6|2641.1|2635.1|2644.9|2638.9|2640.6|2634.6|142
1721877300000|2024-07-25 03:15:00|2641.4|2635.4|2648.9|2642.9|2649.9|2643.9|2639.1|2633.1|115
1721877600000|2024-07-25 03:20:00|2648.6|2642.6|2646.4|2640.4|2649.6|2643.6|2644.9|2638.9|130
1721877900000|2024-07-25 03:25:00|2646.6|2640.6|2648.3|2642.3|2649.9|2643.9|2646.4|2640.4|91
1721878200000|2024-07-25 03:30:00|2648.5|2642.5|2643.6|2637.6|2648.8|2642.8|2643.4|2637.4|46
1721878500000|2024-07-25 03:35:00|2643.4|2637.4|2642.4|2636.4|2644.1|2638.1|2642.1|2636.1|28
1721878800000|2024-07-25 03:40:00|2642.1|2636.1|2641.6|2635.6|2642.9|2636.9|2639.6|2633.6|39
1721879100000|2024-07-25 03:45:00|2641.4|2635.4|2642.4|2636.4|2642.6|2636.6|2640.6|2634.6|34
1721879400000|2024-07-25 03:50:00|2642.6|2636.6|2640.9|2634.9|2642.6|2636.6|2640.9|2634.9|22
1721879700000|2024-07-25 03:55:00|2641.1|2635.1|2641.1|2635.1|2642.4|2636.4|2640.6|2634.6|42
1721880000000|2024-07-25 04:00:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|17
1721880300000|2024-07-25 04:05:00|2641.1|2635.1|2640.6|2634.6|2641.4|2635.4|2640.4|2634.4|11
1721880600000|2024-07-25 04:10:00|2640.9|2634.9|2641.9|2635.9|2641.9|2635.9|2640.4|2634.4|15
1721880900000|2024-07-25 04:15:00|2641.6|2635.6|2642.1|2636.1|2642.6|2636.6|2641.4|2635.4|24
1721881200000|2024-07-25 04:20:00|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|5
1721881500000|2024-07-25 04:25:00|2642.1|2636.1|2641.4|2635.4|2642.4|2636.4|2641.4|2635.4|12
1721881800000|2024-07-25 04:30:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2639.6|2633.6|25
1721882100000|2024-07-25 04:35:00|2640.9|2634.9|2641.4|2635.4|2642.4|2636.4|2640.6|2634.6|21
1721882400000|2024-07-25 04:40:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|17
1721882700000|2024-07-25 04:45:00|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|5
1721883000000|2024-07-25 04:50:00|2640.6|2634.6|2640.4|2634.4|2641.9|2635.9|2639.9|2633.9|27
1721883300000|2024-07-25 04:55:00|2640.6|2634.6|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|20
1721883600000|2024-07-25 05:00:00|2642.9|2636.9|2643.4|2637.4|2644.4|2638.4|2642.4|2636.4|35
1721883900000|2024-07-25 05:05:00|2643.6|2637.6|2642.9|2636.9|2643.6|2637.6|2642.6|2636.6|11
1721884200000|2024-07-25 05:10:00|2642.6|2636.6|2642.4|2636.4|2642.9|2636.9|2641.4|2635.4|15
1721884500000|2024-07-25 05:15:00|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2641.6|2635.6|11
1721884800000|2024-07-25 05:20:00|2641.9|2635.9|2641.4|2635.4|2642.4|2636.4|2640.6|2634.6|13
1721885100000|2024-07-25 05:25:00|2641.1|2635.1|2641|2635|2641.9|2635.9|2640.6|2634.6|21
1721885400000|2024-07-25 05:30:00|2640.8|2634.8|2639.4|2633.4|2641|2635|2635.9|2629.9|222
1721885700000|2024-07-25 05:35:00|2639.1|2633.1|2647.6|2641.6|2647.9|2641.9|2639.1|2633.1|166
1721886000000|2024-07-25 05:40:00|2647.1|2641.1|2657.6|2651.6|2659.9|2653.9|2647.1|2641.1|164
1721886300000|2024-07-25 05:45:00|2657.9|2651.9|2653.9|2647.9|2658.4|2652.4|2653.9|2647.9|110
1721886600000|2024-07-25 05:50:00|2654.1|2648.1|2652.6|2646.6|2655.6|2649.6|2651.1|2645.1|143
1721886900000|2024-07-25 05:55:00|2652.1|2646.1|2664.4|2658.4|2665.9|2659.9|2651.4|2645.4|103
1721887200000|2024-07-25 06:00:00|2664.1|2658.1|2668.9|2662.9|2670.4|2664.4|2659.6|2653.6|120
1721887500000|2024-07-25 06:05:00|2669.6|2663.6|2672.6|2666.6|2679.6|2673.6|2669.6|2663.6|154
1721887800000|2024-07-25 06:10:00|2672.9|2666.9|2666.1|2660.1|2672.9|2666.9|2665.1|2659.1|115
1721888100000|2024-07-25 06:15:00|2665.9|2659.9|2664.1|2658.1|2667.1|2661.1|2660.9|2654.9|103
1721888400000|2024-07-25 06:20:00|2664.4|2658.4|2664.1|2658.1|2668.6|2662.6|2663.4|2657.4|114
1721888700000|2024-07-25 06:25:00|2663.6|2657.6|2663.4|2657.4|2665.6|2659.6|2661.6|2655.6|72
1721889000000|2024-07-25 06:30:00|2663.1|2657.1|2662.1|2656.1|2664.4|2658.4|2661.4|2655.4|71
1721889300000|2024-07-25 06:35:00|2662.4|2656.4|2658.4|2652.4|2662.6|2656.6|2658.4|2652.4|89
1721889600000|2024-07-25 06:40:00|2658.9|2652.9|2658.1|2652.1|2662.1|2656.1|2658.1|2652.1|77
1721889900000|2024-07-25 06:45:00|2658.4|2652.4|2656.9|2650.9|2660.9|2654.9|2656.4|2650.4|95
1721890200000|2024-07-25 06:50:00|2656.6|2650.6|2654.4|2648.4|2656.9|2650.9|2653.6|2647.6|48
1721890500000|2024-07-25 06:55:00|2654.1|2648.1|2658|2652|2662|2656|2653.3|2647.3|148
1721890800000|2024-07-25 07:00:00|2658.3|2652.3|2650|2644|2658.3|2652.3|2649.8|2643.8|152
1721891100000|2024-07-25 07:05:00|2650.3|2644.3|2649.3|2643.3|2654.5|2648.5|2649|2643|80
1721891400000|2024-07-25 07:10:00|2649.5|2643.5|2644.8|2638.8|2649.8|2643.8|2643.8|2637.8|90
1721891700000|2024-07-25 07:15:00|2644.5|2638.5|2651.6|2645.6|2651.8|2645.8|2641.8|2635.8|98
1721892000000|2024-07-25 07:20:00|2651.8|2645.8|2642.9|2636.9|2651.8|2645.8|2641.3|2635.3|101
1721892300000|2024-07-25 07:25:00|2643|2637|2637.3|2631.3|2643.3|2637.3|2637.1|2631.1|109
1721892600000|2024-07-25 07:30:00|2637.1|2631.1|2636.5|2630.5|2639.8|2633.8|2635.4|2629.4|113
1721892900000|2024-07-25 07:35:00|2636.8|2630.8|2637|2631|2639.5|2633.5|2636.5|2630.5|103
1721893200000|2024-07-25 07:40:00|2636.8|2630.8|2638.8|2632.8|2639|2633|2636|2630|60
1721893500000|2024-07-25 07:45:00|2639|2633|2640.4|2634.4|2640.8|2634.8|2638.8|2632.8|40
1721893800000|2024-07-25 07:50:00|2640.8|2634.8|2647|2641|2647.3|2641.3|2640|2634|61
1721894100000|2024-07-25 07:55:00|2647.3|2641.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|59
1721894400000|2024-07-25 08:00:00|2648.8|2642.8|2659|2653|2660.8|2654.8|2648.5|2642.5|139
1721894700000|2024-07-25 08:05:00|2658.8|2652.8|2658.8|2652.8|2660.3|2654.3|2654|2648|82
1721895000000|2024-07-25 08:10:00|2659.3|2653.3|2659.8|2653.8|2664.3|2658.3|2658.8|2652.8|82
1721895300000|2024-07-25 08:15:00|2659.4|2653.4|2656.3|2650.3|2661|2655|2655.5|2649.5|99
1721895600000|2024-07-25 08:20:00|2656.5|2650.5|2664|2658|2664.8|2658.8|2656.3|2650.3|108
1721895900000|2024-07-25 08:25:00|2664.3|2658.3|2658.5|2652.5|2664.3|2658.3|2658.5|2652.5|94
1721896200000|2024-07-25 08:30:00|2658.3|2652.3|2657.4|2651.4|2661.6|2655.6|2657.4|2651.4|71
1721896500000|2024-07-25 08:35:00|2657.6|2651.6|2659.4|2653.4|2661.4|2655.4|2656.4|2650.4|78
1721896800000|2024-07-25 08:40:00|2659.6|2653.6|2660.1|2654.1|2661.9|2655.9|2659.4|2653.4|68
1721897100000|2024-07-25 08:45:00|2659.9|2653.9|2659.1|2653.1|2660.6|2654.6|2658.6|2652.6|43
1721897400000|2024-07-25 08:50:00|2658.9|2652.9|2658.4|2652.4|2659.6|2653.6|2656.6|2650.6|52
1721897700000|2024-07-25 08:55:00|2658.6|2652.6|2657.4|2651.4|2660.1|2654.1|2655.6|2649.6|42
1721898000000|2024-07-25 09:00:00|2657.6|2651.6|2653.1|2647.1|2658.1|2652.1|2651.9|2645.9|66
1721898300000|2024-07-25 09:05:00|2653.4|2647.4|2652.9|2646.9|2655.1|2649.1|2651.1|2645.1|58
1721898600000|2024-07-25 09:10:00|2653.1|2647.1|2649.9|2643.9|2653.1|2647.1|2649.6|2643.6|67
1721898900000|2024-07-25 09:15:00|2650.1|2644.1|2649.4|2643.4|2651.6|2645.6|2649.4|2643.4|51
1721899200000|2024-07-25 09:20:00|2649.1|2643.1|2647.6|2641.6|2649.1|2643.1|2646.9|2640.9|56
1721899500000|2024-07-25 09:25:00|2647.4|2641.4|2646.4|2640.4|2647.4|2641.4|2644.4|2638.4|47
1721899800000|2024-07-25 09:30:00|2646.1|2640.1|2645.1|2639.1|2648.4|2642.4|2644.6|2638.6|63
1721900100000|2024-07-25 09:35:00|2644.9|2638.9|2649.4|2643.4|2649.4|2643.4|2644.9|2638.9|64
1721900400000|2024-07-25 09:40:00|2649.1|2643.1|2646.4|2640.4|2649.9|2643.9|2645.6|2639.6|67
1721900700000|2024-07-25 09:45:00|2646.1|2640.1|2647.1|2641.1|2648.1|2642.1|2645.4|2639.4|49
1721901000000|2024-07-25 09:50:00|2647.4|2641.4|2646.6|2640.6|2647.6|2641.6|2645.9|2639.9|38
1721901300000|2024-07-25 09:55:00|2646.9|2640.9|2646.1|2640.1|2648.1|2642.1|2645.6|2639.6|32
1721901600000|2024-07-25 10:00:00|2646.4|2640.4|2648.9|2642.9|2648.9|2642.9|2645.4|2639.4|47
1721901900000|2024-07-25 10:05:00|2649.1|2643.1|2648.4|2642.4|2650.6|2644.6|2648.1|2642.1|36
1721902200000|2024-07-25 10:10:00|2648.6|2642.6|2649.6|2643.6|2650.9|2644.9|2648.1|2642.1|31
1721902500000|2024-07-25 10:15:00|2649.9|2643.9|2655.9|2649.9|2656.1|2650.1|2649.4|2643.4|44
1721902800000|2024-07-25 10:20:00|2656.1|2650.1|2654.9|2648.9|2657.4|2651.4|2654.9|2648.9|31
1721903100000|2024-07-25 10:25:00|2654.4|2648.4|2651.9|2645.9|2654.9|2648.9|2651.4|2645.4|40
1721903400000|2024-07-25 10:30:00|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.1|2645.1|35
1721903700000|2024-07-25 10:35:00|2651.6|2645.6|2654.6|2648.6|2656.6|2650.6|2651.6|2645.6|39
1721904000000|2024-07-25 10:40:00|2654.9|2648.9|2657.9|2651.9|2658.1|2652.1|2654.9|2648.9|36
1721904300000|2024-07-25 10:45:00|2658.1|2652.1|2661.1|2655.1|2661.6|2655.6|2657.6|2651.6|52
1721904600000|2024-07-25 10:50:00|2660.9|2654.9|2659.1|2653.1|2661.1|2655.1|2658.4|2652.4|40
1721904900000|2024-07-25 10:55:00|2658.9|2652.9|2666.9|2660.9|2667.1|2661.1|2658.1|2652.1|78
1721905200000|2024-07-25 11:00:00|2667.1|2661.1|2667.9|2661.9|2670.1|2664.1|2666.9|2660.9|76
1721905500000|2024-07-25 11:05:00|2667.6|2661.6|2661.6|2655.6|2667.6|2661.6|2661.1|2655.1|56
1721905800000|2024-07-25 11:10:00|2661.9|2655.9|2661.4|2655.4|2663.6|2657.6|2661.1|2655.1|67
1721906100000|2024-07-25 11:15:00|2661.1|2655.1|2658.6|2652.6|2661.1|2655.1|2658.1|2652.1|48
1721906400000|2024-07-25 11:20:00|2658.9|2652.9|2660.6|2654.6|2661.6|2655.6|2658.9|2652.9|38
1721906700000|2024-07-25 11:25:00|2660.4|2654.4|2661.6|2655.6|2662.6|2656.6|2659.9|2653.9|48
1721907000000|2024-07-25 11:30:00|2661.4|2655.4|2664.4|2658.4|2665.1|2659.1|2659.6|2653.6|48
1721907300000|2024-07-25 11:35:00|2664.6|2658.6|2659.9|2653.9|2664.6|2658.6|2659.6|2653.6|29
1721907600000|2024-07-25 11:40:00|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.1|2652.1|57
1721907900000|2024-07-25 11:45:00|2658.6|2652.6|2658.1|2652.1|2659.1|2653.1|2657.9|2651.9|28
1721908200000|2024-07-25 11:50:00|2658.4|2652.4|2654.4|2648.4|2658.4|2652.4|2653.9|2647.9|80
1721908500000|2024-07-25 11:55:00|2654.6|2648.6|2653.6|2647.6|2656.6|2650.6|2652.9|2646.9|55
1721908800000|2024-07-25 12:00:00|2653.4|2647.4|2646.6|2640.6|2654.4|2648.4|2646.6|2640.6|57
1721909100000|2024-07-25 12:05:00|2646.4|2640.4|2646.9|2640.9|2647.6|2641.6|2643.9|2637.9|71
1721909400000|2024-07-25 12:10:00|2646.6|2640.6|2642.9|2636.9|2646.9|2640.9|2642.6|2636.6|72
1721909700000|2024-07-25 12:15:00|2642.6|2636.6|2643.1|2637.1|2645.4|2639.4|2641.6|2635.6|72
1721910000000|2024-07-25 12:20:00|2642.9|2636.9|2642.5|2636.5|2645.1|2639.1|2640.9|2634.9|94
1721910300000|2024-07-25 12:25:00|2642.4|2636.4|2641.1|2635.1|2643.1|2637.1|2638.6|2632.6|66
1721910600000|2024-07-25 12:30:00|2641.6|2635.6|2640.9|2634.9|2648.5|2642.5|2640.4|2634.4|175
1721910900000|2024-07-25 12:35:00|2640.6|2634.6|2645.9|2639.9|2648.9|2642.9|2640.6|2634.6|124
1721911200000|2024-07-25 12:40:00|2645.6|2639.6|2648.4|2642.4|2651.4|2645.4|2645.1|2639.1|133
1721911500000|2024-07-25 12:45:00|2648.1|2642.1|2648.6|2642.6|2650.1|2644.1|2647.1|2641.1|77
1721911800000|2024-07-25 12:50:00|2649.1|2643.1|2650.4|2644.4|2650.9|2644.9|2647.1|2641.1|50
1721912100000|2024-07-25 12:55:00|2650.6|2644.6|2650.4|2644.4|2653.9|2647.9|2647.4|2641.4|124
1721912400000|2024-07-25 13:00:00|2650.1|2644.1|2651.6|2645.6|2655.3|2649.3|2643.5|2637.5|353
1721912700000|2024-07-25 13:05:00|2651.4|2645.4|2654.9|2648.9|2655.9|2649.9|2649.6|2643.6|266
1721913000000|2024-07-25 13:10:00|2655.1|2649.1|2661.1|2655.1|2664.3|2658.3|2654.4|2648.4|232
1721913300000|2024-07-25 13:15:00|2660.9|2654.9|2665.4|2659.4|2667.6|2661.6|2659.1|2653.1|172
1721913600000|2024-07-25 13:20:00|2665.1|2659.1|2663.6|2657.6|2667.6|2661.6|2662.9|2656.9|146
1721913900000|2024-07-25 13:25:00|2663.4|2657.4|2655.4|2649.4|2664.1|2658.1|2654.4|2648.4|178
1721914200000|2024-07-25 13:30:00|2655.1|2649.1|2654.1|2648.1|2659.9|2653.9|2651.4|2645.4|226
1721914500000|2024-07-25 13:35:00|2653.9|2647.9|2652.9|2646.9|2654.9|2648.9|2651.1|2645.1|215
1721914800000|2024-07-25 13:40:00|2652.4|2646.4|2660.1|2654.1|2660.1|2654.1|2652.1|2646.1|151
1721915100000|2024-07-25 13:45:00|2660.6|2654.6|2665.1|2659.1|2668.1|2662.1|2660.6|2654.6|172
1721915400000|2024-07-25 13:50:00|2665.4|2659.4|2662.9|2656.9|2670.9|2664.9|2661.9|2655.9|256
1721915700000|2024-07-25 13:55:00|2663.1|2657.1|2662.4|2656.4|2666.6|2660.6|2660.6|2654.6|174
1721916000000|2024-07-25 14:00:00|2662.1|2656.1|2662.1|2656.1|2663.4|2657.4|2660.1|2654.1|112
1721916300000|2024-07-25 14:05:00|2662.4|2656.4|2658.4|2652.4|2662.4|2656.4|2657.9|2651.9|111
1721916600000|2024-07-25 14:10:00|2658.6|2652.6|2660.9|2654.9|2662.4|2656.4|2658.6|2652.6|106
1721916900000|2024-07-25 14:15:00|2660.6|2654.6|2665.4|2659.4|2666.4|2660.4|2659.4|2653.4|117
1721917200000|2024-07-25 14:20:00|2665.1|2659.1|2668.9|2662.9|2670.6|2664.6|2664.1|2658.1|155
1721917500000|2024-07-25 14:25:00|2668.6|2662.6|2676.9|2670.9|2676.9|2670.9|2664.6|2658.6|166
1721917800000|2024-07-25 14:30:00|2677.1|2671.1|2670.4|2664.4|2677.9|2671.9|2669.9|2663.9|118
1721918100000|2024-07-25 14:35:00|2670.6|2664.6|2668.4|2662.4|2671.4|2665.4|2664.9|2658.9|114
1721918400000|2024-07-25 14:40:00|2668.6|2662.6|2678.4|2672.4|2678.6|2672.6|2668.4|2662.4|144
1721918700000|2024-07-25 14:45:00|2678.6|2672.6|2685.4|2679.4|2686.9|2680.9|2678.6|2672.6|230
1721919000000|2024-07-25 14:50:00|2686.1|2680.1|2693.1|2687.1|2694.6|2688.6|2686.1|2680.1|246
1721919300000|2024-07-25 14:55:00|2692.9|2686.9|2686.1|2680.1|2694.1|2688.1|2686.1|2680.1|139
1721919600000|2024-07-25 15:00:00|2685.9|2679.9|2683.6|2677.6|2694.1|2688.1|2683.1|2677.1|152
1721919900000|2024-07-25 15:05:00|2683.4|2677.4|2681.4|2675.4|2684.6|2678.6|2680.4|2674.4|112
1721920200000|2024-07-25 15:10:00|2681.6|2675.6|2685.1|2679.1|2687.1|2681.1|2680.6|2674.6|132
1721920500000|2024-07-25 15:15:00|2685.4|2679.4|2684.9|2678.9|2689.9|2683.9|2682.6|2676.6|122
1721920800000|2024-07-25 15:20:00|2685.1|2679.1|2681.9|2675.9|2685.1|2679.1|2679.1|2673.1|123
1721921100000|2024-07-25 15:25:00|2681.6|2675.6|2680.6|2674.6|2682.6|2676.6|2679.4|2673.4|144
1721921400000|2024-07-25 15:30:00|2680.4|2674.4|2683.9|2677.9|2687.6|2681.6|2680.4|2674.4|105
1721921700000|2024-07-25 15:35:00|2683.6|2677.6|2685.6|2679.6|2686.9|2680.9|2680.4|2674.4|193
1721922000000|2024-07-25 15:40:00|2685.9|2679.9|2688.1|2682.1|2690.9|2684.9|2685.9|2679.9|125
1721922300000|2024-07-25 15:45:00|2688.4|2682.4|2682.1|2676.1|2689.1|2683.1|2682.1|2676.1|65
1721922600000|2024-07-25 15:50:00|2682.4|2676.4|2686.4|2680.4|2687.4|2681.4|2682.1|2676.1|72
1721922900000|2024-07-25 15:55:00|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2684.9|2678.9|51
1721923200000|2024-07-25 16:00:00|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.4|2679.4|25
1721923500000|2024-07-25 16:05:00|2686.6|2680.6|2684.4|2678.4|2686.9|2680.9|2684.4|2678.4|14
1721923800000|2024-07-25 16:10:00|2684.6|2678.6|2684.9|2678.9|2685.6|2679.6|2684.4|2678.4|15
1721924100000|2024-07-25 16:15:00|2684.4|2678.4|2685.6|2679.6|2685.6|2679.6|2684.4|2678.4|12
1721924400000|2024-07-25 16:20:00|2685.4|2679.4|2687.9|2681.9|2687.9|2681.9|2684.9|2678.9|25
1721924700000|2024-07-25 16:25:00|2687.6|2681.6|2688.4|2682.4|2688.6|2682.6|2687.6|2681.6|10
1721925000000|2024-07-25 16:30:00|2688.1|2682.1|2685.9|2679.9|2688.1|2682.1|2685.9|2679.9|13
1721925300000|2024-07-25 16:35:00|2686.6|2680.6|2686.9|2680.9|2687.6|2681.6|2686.6|2680.6|15
1721925600000|2024-07-25 16:40:00|2687.1|2681.1|2688.6|2682.6|2688.6|2682.6|2687.1|2681.1|11
1721925900000|2024-07-25 16:45:00|2688.9|2682.9|2687.6|2681.6|2688.9|2682.9|2687.6|2681.6|4
1721926200000|2024-07-25 16:50:00|2687.4|2681.4|2687.6|2681.6|2688.1|2682.1|2687.1|2681.1|17
1721926500000|2024-07-25 16:55:00|2688.1|2682.1|2687.5|2681.5|2689.5|2683.5|2687.3|2681.3|39
1721926800000|2024-07-25 17:00:00|2687.8|2681.8|2689.5|2683.5|2690.5|2684.5|2687.5|2681.5|49
1721927100000|2024-07-25 17:05:00|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689|2683|3
1721927400000|2024-07-25 17:10:00|2688.9|2682.9|2688.5|2682.5|2689.6|2683.6|2688.5|2682.5|12
1721927700000|2024-07-25 17:15:00|2688.8|2682.8|2688.6|2682.6|2689|2683|2687.5|2681.5|17
1721928000000|2024-07-25 17:20:00|2688.8|2682.8|2688.8|2682.8|2689|2683|2688.8|2682.8|5
1721928300000|2024-07-25 17:25:00|2688.5|2682.5|2686.8|2680.8|2688.5|2682.5|2686.8|2680.8|8
1721928600000|2024-07-25 17:30:00|2687|2681|2687|2681|2687.3|2681.3|2686.8|2680.8|7
1721928900000|2024-07-25 17:35:00|2687.4|2681.4|2688.5|2682.5|2688.5|2682.5|2687.4|2681.4|11
1721929200000|2024-07-25 17:40:00|2688.6|2682.6|2689|2683|2689|2683|2688.6|2682.6|5
1721929500000|2024-07-25 17:45:00|2689.3|2683.3|2691.5|2685.5|2691.5|2685.5|2688.8|2682.8|22
1721929800000|2024-07-25 17:50:00|2691.3|2685.3|2691.5|2685.5|2691.8|2685.8|2690.8|2684.8|15
1721930100000|2024-07-25 17:55:00|2698|2679.3|2698|2679.3|2698.8|2680|2697.5|2678.8|6
1721952000000|2024-07-26 00:00:00|2684.4|2678.4|2680.5|2674.5|2684.5|2678.5|2679.1|2673.1|27
1721952300000|2024-07-26 00:05:00|2680.8|2674.8|2680.3|2674.3|2682.3|2676.3|2678.5|2672.5|43
1721952600000|2024-07-26 00:10:00|2680|2674|2678.3|2672.3|2680|2674|2678.3|2672.3|31
1721952900000|2024-07-26 00:15:00|2678.5|2672.5|2676.8|2670.8|2678.5|2672.5|2675.8|2669.8|24
1721953200000|2024-07-26 00:20:00|2677|2671|2678.3|2672.3|2678.8|2672.8|2677|2671|10
1721953500000|2024-07-26 00:25:00|2678|2672|2679.3|2673.3|2680.3|2674.3|2678|2672|16
1721953800000|2024-07-26 00:30:00|2679.5|2673.5|2679|2673|2680|2674|2679|2673|10
1721954100000|2024-07-26 00:35:00|2679.3|2673.3|2679|2673|2679.5|2673.5|2678.8|2672.8|20
1721954400000|2024-07-26 00:40:00|2678.8|2672.8|2676.8|2670.8|2679|2673|2676.8|2670.8|14
1721954700000|2024-07-26 00:45:00|2676.5|2670.5|2675.5|2669.5|2677|2671|2675.5|2669.5|22
1721955000000|2024-07-26 00:50:00|2674.8|2668.8|2672.5|2666.5|2675.3|2669.3|2670.3|2664.3|35
1721955300000|2024-07-26 00:55:00|2672.3|2666.3|2676.5|2670.5|2677|2671|2671.8|2665.8|24
1721955600000|2024-07-26 01:00:00|2676.3|2670.3|2677.8|2671.8|2681.3|2675.3|2673.3|2667.3|233
1721955900000|2024-07-26 01:05:00|2678|2672|2679|2673|2681|2675|2676.8|2670.8|164
1721956200000|2024-07-26 01:10:00|2677.5|2671.5|2677.5|2671.5|2679.3|2673.3|2673.5|2667.5|77
1721956500000|2024-07-26 01:15:00|2677.3|2671.3|2680.3|2674.3|2682.3|2676.3|2677.3|2671.3|114
1721956800000|2024-07-26 01:20:00|2680|2674|2682.3|2676.3|2682.5|2676.5|2678.3|2672.3|75
1721957100000|2024-07-26 01:25:00|2682.5|2676.5|2690|2684|2691|2685|2682.5|2676.5|146
1721957400000|2024-07-26 01:30:00|2690.3|2684.3|2693.3|2687.3|2693.8|2687.8|2689.5|2683.5|213
1721957700000|2024-07-26 01:35:00|2693.5|2687.5|2694.3|2688.3|2695.3|2689.3|2691.5|2685.5|135
1721958000000|2024-07-26 01:40:00|2694|2688|2698.3|2692.3|2699|2693|2692.3|2686.3|83
1721958300000|2024-07-26 01:45:00|2698.5|2692.5|2700|2694|2702.5|2696.5|2697.3|2691.3|186
1721958600000|2024-07-26 01:50:00|2699.8|2693.8|2699|2693|2704.8|2698.8|2697.5|2691.5|158
1721958900000|2024-07-26 01:55:00|2699.3|2693.3|2706|2700|2707.5|2701.5|2698.5|2692.5|184
1721959200000|2024-07-26 02:00:00|2706.3|2700.3|2697.3|2691.3|2707|2701|2696|2690|166
1721959500000|2024-07-26 02:05:00|2697.5|2691.5|2694.3|2688.3|2700.8|2694.8|2693.8|2687.8|187
1721959800000|2024-07-26 02:10:00|2694.5|2688.5|2698|2692|2698.5|2692.5|2693.3|2687.3|150
1721960100000|2024-07-26 02:15:00|2697.8|2691.8|2699.8|2693.8|2700.8|2694.8|2697.5|2691.5|48
1721960400000|2024-07-26 02:20:00|2700|2694|2700.8|2694.8|2702.3|2696.3|2699|2693|55
1721960700000|2024-07-26 02:25:00|2700.5|2694.5|2701|2695|2701.8|2695.8|2699.3|2693.3|44
1721961000000|2024-07-26 02:30:00|2700.8|2694.8|2699.8|2693.8|2704.3|2698.3|2699.8|2693.8|145
1721961300000|2024-07-26 02:35:00|2699.5|2693.5|2697.3|2691.3|2701.3|2695.3|2697.3|2691.3|91
1721961600000|2024-07-26 02:40:00|2697|2691|2696|2690|2697.8|2691.8|2695|2689|90
1721961900000|2024-07-26 02:45:00|2695.8|2689.8|2694.3|2688.3|2698.8|2692.8|2694|2688|103
1721962200000|2024-07-26 02:50:00|2694.5|2688.5|2684.8|2678.8|2694.5|2688.5|2684.5|2678.5|124
1721962500000|2024-07-26 02:55:00|2686|2680|2686|2680|2686.8|2680.8|2684.3|2678.3|85
1721962800000|2024-07-26 03:00:00|2686.3|2680.3|2687|2681|2689.3|2683.3|2686|2680|81
1721963100000|2024-07-26 03:05:00|2687.3|2681.3|2685|2679|2687.8|2681.8|2684.8|2678.8|58
1721963400000|2024-07-26 03:10:00|2685.3|2679.3|2685|2679|2687.3|2681.3|2684.3|2678.3|94
1721963700000|2024-07-26 03:15:00|2684.8|2678.8|2688.5|2682.5|2689|2683|2684.5|2678.5|80
1721964000000|2024-07-26 03:20:00|2688.8|2682.8|2688.8|2682.8|2690|2684|2686|2680|114
1721964300000|2024-07-26 03:25:00|2689|2683|2688.5|2682.5|2691.5|2685.5|2686.8|2680.8|157
1721964600000|2024-07-26 03:30:00|2688.3|2682.3|2685.8|2679.8|2688.3|2682.3|2685.8|2679.8|21
1721964900000|2024-07-26 03:35:00|2686|2680|2686.8|2680.8|2687|2681|2685.3|2679.3|42
1721965200000|2024-07-26 03:40:00|2687|2681|2687|2681|2687|2681|2687|2681|1
1721965500000|2024-07-26 03:45:00|2687.5|2681.5|2689.5|2683.5|2689.5|2683.5|2687.5|2681.5|14
1721965800000|2024-07-26 03:50:00|2689.8|2683.8|2690.3|2684.3|2691|2685|2689.5|2683.5|12
1721966100000|2024-07-26 03:55:00|2690|2684|2688.5|2682.5|2690.3|2684.3|2688.3|2682.3|14
1721966400000|2024-07-26 04:00:00|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|15
1721966700000|2024-07-26 04:05:00|2690|2684|2689.8|2683.8|2690|2684|2689.5|2683.5|10
1721967000000|2024-07-26 04:10:00|2689.5|2683.5|2689|2683|2691|2685|2689|2683|17
1721967300000|2024-07-26 04:15:00|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|8
1721967600000|2024-07-26 04:20:00|2689.8|2683.8|2688.3|2682.3|2689.8|2683.8|2688.3|2682.3|16
1721967900000|2024-07-26 04:25:00|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|5
1721968200000|2024-07-26 04:30:00|2688.8|2682.8|2690|2684|2690.8|2684.8|2688.8|2682.8|12
1721968500000|2024-07-26 04:35:00|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1721968800000|2024-07-26 04:40:00|2689.8|2683.8|2689.5|2683.5|2690.5|2684.5|2689.5|2683.5|10
1721969100000|2024-07-26 04:45:00|2689.8|2683.8|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|16
1721969400000|2024-07-26 04:50:00|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.3|2683.3|4
1721969700000|2024-07-26 04:55:00|2689.8|2683.8|2691|2685|2691.3|2685.3|2689.5|2683.5|16
1721970000000|2024-07-26 05:00:00|2690.8|2684.8|2689.5|2683.5|2691.3|2685.3|2689.3|2683.3|29
1721970300000|2024-07-26 05:05:00|2689.3|2683.3|2687.8|2681.8|2689.3|2683.3|2687.5|2681.5|24
1721970600000|2024-07-26 05:10:00|2687.5|2681.5|2688.3|2682.3|2690|2684|2687.5|2681.5|14
1721970900000|2024-07-26 05:15:00|2688|2682|2686.8|2680.8|2688|2682|2686.8|2680.8|11
1721971200000|2024-07-26 05:20:00|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686|2680|6
1721971500000|2024-07-26 05:25:00|2686.5|2680.5|2687.8|2681.8|2688.8|2682.8|2686.3|2680.3|39
1721971800000|2024-07-26 05:30:00|2688|2682|2685.3|2679.3|2688.5|2682.5|2684.8|2678.8|163
1721972100000|2024-07-26 05:35:00|2685|2679|2684|2678|2687|2681|2683.8|2677.8|95
1721972400000|2024-07-26 05:40:00|2683.8|2677.8|2684.3|2678.3|2685|2679|2682.3|2676.3|88
1721972700000|2024-07-26 05:45:00|2684|2678|2683.3|2677.3|2686.8|2680.8|2681.8|2675.8|94
1721973000000|2024-07-26 05:50:00|2683.5|2677.5|2684.3|2678.3|2685.8|2679.8|2681.8|2675.8|44
1721973300000|2024-07-26 05:55:00|2684|2678|2688|2682|2688.8|2682.8|2683.8|2677.8|64
1721973600000|2024-07-26 06:00:00|2687.8|2681.8|2683|2677|2687.8|2681.8|2682.5|2676.5|99
1721973900000|2024-07-26 06:05:00|2683.3|2677.3|2680.8|2674.8|2683.3|2677.3|2677.5|2671.5|74
1721974200000|2024-07-26 06:10:00|2680.5|2674.5|2679|2673|2681.5|2675.5|2678.8|2672.8|82
1721974500000|2024-07-26 06:15:00|2679.3|2673.3|2673.8|2667.8|2680.8|2674.8|2673.8|2667.8|108
1721974800000|2024-07-26 06:20:00|2674|2668|2674.5|2668.5|2676|2670|2672|2666|88
1721975100000|2024-07-26 06:25:00|2674.8|2668.8|2678|2672|2678.5|2672.5|2674.5|2668.5|81
1721975400000|2024-07-26 06:30:00|2677.8|2671.8|2674.3|2668.3|2679.3|2673.3|2673.8|2667.8|85
1721975700000|2024-07-26 06:35:00|2674.8|2668.8|2672.8|2666.8|2677.3|2671.3|2672.3|2666.3|66
1721976000000|2024-07-26 06:40:00|2672.5|2666.5|2673.8|2667.8|2675.3|2669.3|2671.8|2665.8|73
1721976300000|2024-07-26 06:45:00|2673.5|2667.5|2674.5|2668.5|2676.8|2670.8|2669.5|2663.5|131
1721976600000|2024-07-26 06:50:00|2674.3|2668.3|2669.8|2663.8|2674.3|2668.3|2669.3|2663.3|104
1721976900000|2024-07-26 06:55:00|2669.5|2663.5|2668.3|2662.3|2670.9|2664.9|2667.4|2661.4|86
1721977200000|2024-07-26 07:00:00|2668|2662|2670.6|2664.6|2670.6|2664.6|2661|2655|125
1721977500000|2024-07-26 07:05:00|2670.9|2664.9|2670.9|2664.9|2671.4|2665.4|2669.6|2663.6|31
1721977800000|2024-07-26 07:10:00|2670.4|2664.4|2673.9|2667.9|2675.1|2669.1|2670.4|2664.4|53
1721978100000|2024-07-26 07:15:00|2673.6|2667.6|2674.4|2668.4|2675.4|2669.4|2671.6|2665.6|67
1721978400000|2024-07-26 07:20:00|2674.1|2668.1|2667.9|2661.9|2674.1|2668.1|2667.1|2661.1|83
1721978700000|2024-07-26 07:25:00|2667.6|2661.6|2665.4|2659.4|2669.4|2663.4|2664.4|2658.4|97
1721979000000|2024-07-26 07:30:00|2665.9|2659.9|2659.1|2653.1|2666.6|2660.6|2659.1|2653.1|84
1721979300000|2024-07-26 07:35:00|2658.9|2652.9|2657.1|2651.1|2659.6|2653.6|2655.4|2649.4|74
1721979600000|2024-07-26 07:40:00|2657.4|2651.4|2655.6|2649.6|2659.1|2653.1|2655.1|2649.1|80
1721979900000|2024-07-26 07:45:00|2655.4|2649.4|2654.1|2648.1|2658.6|2652.6|2653.6|2647.6|88
1721980200000|2024-07-26 07:50:00|2653.9|2647.9|2655.4|2649.4|2655.6|2649.6|2652.4|2646.4|69
1721980500000|2024-07-26 07:55:00|2655.1|2649.1|2659.1|2653.1|2659.9|2653.9|2655.1|2649.1|59
1721980800000|2024-07-26 08:00:00|2659.4|2653.4|2663.6|2657.6|2665.4|2659.4|2656.9|2650.9|160
1721981100000|2024-07-26 08:05:00|2663.4|2657.4|2664.6|2658.6|2667.4|2661.4|2663.4|2657.4|89
1721981400000|2024-07-26 08:10:00|2664.9|2658.9|2665.6|2659.6|2667.4|2661.4|2662.4|2656.4|90
1721981700000|2024-07-26 08:15:00|2665.4|2659.4|2665.1|2659.1|2667.6|2661.6|2662.4|2656.4|76
1721982000000|2024-07-26 08:20:00|2664.9|2658.9|2663.6|2657.6|2665.1|2659.1|2662.4|2656.4|67
1721982300000|2024-07-26 08:25:00|2663.9|2657.9|2665.6|2659.6|2666.1|2660.1|2663.4|2657.4|52
1721982600000|2024-07-26 08:30:00|2665.4|2659.4|2658.1|2652.1|2665.4|2659.4|2657.9|2651.9|90
1721982900000|2024-07-26 08:35:00|2657.9|2651.9|2652.9|2646.9|2657.9|2651.9|2651.9|2645.9|66
1721983200000|2024-07-26 08:40:00|2652.6|2646.6|2655.6|2649.6|2655.6|2649.6|2650.9|2644.9|62
1721983500000|2024-07-26 08:45:00|2655.9|2649.9|2656.6|2650.6|2658.9|2652.9|2654.9|2648.9|77
1721983800000|2024-07-26 08:50:00|2656.9|2650.9|2658.6|2652.6|2659.4|2653.4|2656.6|2650.6|39
1721984100000|2024-07-26 08:55:00|2658.4|2652.4|2658.4|2652.4|2659.6|2653.6|2657.6|2651.6|44
1721984400000|2024-07-26 09:00:00|2658.1|2652.1|2658.1|2652.1|2661.8|2655.8|2654.4|2648.4|81
1721984700000|2024-07-26 09:05:00|2658.4|2652.4|2658.4|2652.4|2659.6|2653.6|2658.1|2652.1|53
1721985000000|2024-07-26 09:10:00|2658.6|2652.6|2659.1|2653.1|2659.9|2653.9|2656.1|2650.1|72
1721985300000|2024-07-26 09:15:00|2658.9|2652.9|2656.4|2650.4|2659.1|2653.1|2656.4|2650.4|35
1721985600000|2024-07-26 09:20:00|2656.1|2650.1|2654.6|2648.6|2656.9|2650.9|2653.6|2647.6|42
1721985900000|2024-07-26 09:25:00|2654.9|2648.9|2655.4|2649.4|2656.4|2650.4|2654.1|2648.1|42
1721986200000|2024-07-26 09:30:00|2655.6|2649.6|2658.1|2652.1|2658.4|2652.4|2655.4|2649.4|63
1721986500000|2024-07-26 09:35:00|2658.4|2652.4|2653.9|2647.9|2658.4|2652.4|2653.9|2647.9|38
1721986800000|2024-07-26 09:40:00|2653.6|2647.6|2655.6|2649.6|2655.9|2649.9|2653.4|2647.4|39
1721987100000|2024-07-26 09:45:00|2655.9|2649.9|2657.6|2651.6|2658.1|2652.1|2655.4|2649.4|32
1721987400000|2024-07-26 09:50:00|2657.9|2651.9|2656.6|2650.6|2658.6|2652.6|2656.6|2650.6|36
1721987700000|2024-07-26 09:55:00|2656.4|2650.4|2659.4|2653.4|2659.4|2653.4|2656.1|2650.1|47
1721988000000|2024-07-26 10:00:00|2659.6|2653.6|2656.9|2650.9|2660.9|2654.9|2656.9|2650.9|55
1721988300000|2024-07-26 10:05:00|2656.6|2650.6|2659.1|2653.1|2660.4|2654.4|2656.4|2650.4|39
1721988600000|2024-07-26 10:10:00|2658.9|2652.9|2658.9|2652.9|2659.9|2653.9|2657.9|2651.9|30
1721988900000|2024-07-26 10:15:00|2658.6|2652.6|2658.9|2652.9|2661.6|2655.6|2658.4|2652.4|65
1721989200000|2024-07-26 10:20:00|2659.1|2653.1|2659.1|2653.1|2660.6|2654.6|2658.1|2652.1|46
1721989500000|2024-07-26 10:25:00|2659.4|2653.4|2659.1|2653.1|2661.6|2655.6|2658.6|2652.6|43
1721989800000|2024-07-26 10:30:00|2659.4|2653.4|2659.1|2653.1|2661.9|2655.9|2658.6|2652.6|58
1721990100000|2024-07-26 10:35:00|2659.4|2653.4|2658.4|2652.4|2661.1|2655.1|2658.1|2652.1|30
1721990400000|2024-07-26 10:40:00|2658.1|2652.1|2658.1|2652.1|2658.9|2652.9|2657.6|2651.6|18
1721990700000|2024-07-26 10:45:00|2657.6|2651.6|2659.6|2653.6|2659.6|2653.6|2657.6|2651.6|7
1721991000000|2024-07-26 10:50:00|2659.4|2653.4|2660.6|2654.6|2661.9|2655.9|2658.4|2652.4|19
1721991300000|2024-07-26 10:55:00|2660.4|2654.4|2658.9|2652.9|2660.4|2654.4|2658.1|2652.1|33
1721991600000|2024-07-26 11:00:00|2658.6|2652.6|2658.1|2652.1|2659.1|2653.1|2657.9|2651.9|26
1721991900000|2024-07-26 11:05:00|2658.4|2652.4|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|35
1721992200000|2024-07-26 11:10:00|2658.4|2652.4|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|27
1721992500000|2024-07-26 11:15:00|2658.4|2652.4|2661.6|2655.6|2663.4|2657.4|2658.4|2652.4|32
1721992800000|2024-07-26 11:20:00|2661.9|2655.9|2659.6|2653.6|2662.4|2656.4|2658.9|2652.9|34
1721993100000|2024-07-26 11:25:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2658.4|2652.4|15
1721993400000|2024-07-26 11:30:00|2659.6|2653.6|2660.4|2654.4|2662.6|2656.6|2659.6|2653.6|49
1721993700000|2024-07-26 11:35:00|2660.9|2654.9|2659.4|2653.4|2660.9|2654.9|2658.4|2652.4|17
1721994000000|2024-07-26 11:40:00|2659.6|2653.6|2660.1|2654.1|2661.4|2655.4|2659.1|2653.1|38
1721994300000|2024-07-26 11:45:00|2659.9|2653.9|2659.1|2653.1|2660.9|2654.9|2659.1|2653.1|21
1721994600000|2024-07-26 11:50:00|2658.9|2652.9|2661.9|2655.9|2662.6|2656.6|2658.1|2652.1|63
1721994900000|2024-07-26 11:55:00|2662.1|2656.1|2664.1|2658.1|2664.1|2658.1|2661.1|2655.1|92
1721995200000|2024-07-26 12:00:00|2663.9|2657.9|2664.6|2658.6|2664.9|2658.9|2663.1|2657.1|68
1721995500000|2024-07-26 12:05:00|2665.6|2659.6|2663.6|2657.6|2665.9|2659.9|2663.1|2657.1|66
1721995800000|2024-07-26 12:10:00|2663.9|2657.9|2662.4|2656.4|2663.9|2657.9|2660.9|2654.9|69
1721996100000|2024-07-26 12:15:00|2662.9|2656.9|2666.6|2660.6|2668.4|2662.4|2661.1|2655.1|100
1721996400000|2024-07-26 12:20:00|2666.4|2660.4|2662.1|2656.1|2666.4|2660.4|2661.6|2655.6|66
1721996700000|2024-07-26 12:25:00|2661.6|2655.6|2664.9|2658.9|2666.4|2660.4|2661.6|2655.6|59
1721997000000|2024-07-26 12:30:00|2664.6|2658.6|2662.6|2656.6|2667.4|2661.4|2662.4|2656.4|185
1721997300000|2024-07-26 12:35:00|2662.9|2656.9|2665.1|2659.1|2665.4|2659.4|2661.9|2655.9|68
1721997600000|2024-07-26 12:40:00|2665.4|2659.4|2668.9|2662.9|2671.4|2665.4|2665.1|2659.1|65
1721997900000|2024-07-26 12:45:00|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2666.4|2660.4|54
1721998200000|2024-07-26 12:50:00|2667.6|2661.6|2664.6|2658.6|2667.9|2661.9|2661.9|2655.9|105
1721998500000|2024-07-26 12:55:00|2664.9|2658.9|2664.4|2658.4|2665.6|2659.6|2662.4|2656.4|64
1721998800000|2024-07-26 13:00:00|2664.6|2658.6|2668.1|2662.1|2669.1|2663.1|2663.1|2657.1|190
1721999100000|2024-07-26 13:05:00|2667.9|2661.9|2666.4|2660.4|2670.1|2664.1|2664.6|2658.6|109
1721999400000|2024-07-26 13:10:00|2666.1|2660.1|2669.9|2663.9|2669.9|2663.9|2663.9|2657.9|93
1721999700000|2024-07-26 13:15:00|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2667.6|2661.6|79
1722000000000|2024-07-26 13:20:00|2670.4|2664.4|2674.4|2668.4|2674.6|2668.6|2669.6|2663.6|88
1722000300000|2024-07-26 13:25:00|2674.1|2668.1|2679.1|2673.1|2679.4|2673.4|2674.1|2668.1|122
1722000600000|2024-07-26 13:30:00|2678.9|2672.9|2683.5|2677.5|2686.5|2680.5|2676.1|2670.1|194
1722000900000|2024-07-26 13:35:00|2683.3|2677.3|2682.9|2676.9|2683.6|2677.6|2680.1|2674.1|184
1722001200000|2024-07-26 13:40:00|2682.6|2676.6|2683.1|2677.1|2683.4|2677.4|2679.4|2673.4|150
1722001500000|2024-07-26 13:45:00|2682.9|2676.9|2679.1|2673.1|2682.9|2676.9|2677.9|2671.9|111
1722001800000|2024-07-26 13:50:00|2679.4|2673.4|2680.1|2674.1|2682.6|2676.6|2679.4|2673.4|98
1722002100000|2024-07-26 13:55:00|2680.4|2674.4|2680.9|2674.9|2681.1|2675.1|2678.6|2672.6|83
1722002400000|2024-07-26 14:00:00|2681.1|2675.1|2681.1|2675.1|2682.1|2676.1|2678.6|2672.6|171
1722002700000|2024-07-26 14:05:00|2680.9|2674.9|2680.4|2674.4|2682.6|2676.6|2679.4|2673.4|108
1722003000000|2024-07-26 14:10:00|2680.6|2674.6|2684.9|2678.9|2686.9|2680.9|2680.6|2674.6|138
1722003300000|2024-07-26 14:15:00|2684.6|2678.6|2683.9|2677.9|2685.9|2679.9|2683.1|2677.1|138
1722003600000|2024-07-26 14:20:00|2683.6|2677.6|2675.1|2669.1|2683.9|2677.9|2674.6|2668.6|167
1722003900000|2024-07-26 14:25:00|2674.9|2668.9|2671.9|2665.9|2674.9|2668.9|2669.6|2663.6|130
1722004200000|2024-07-26 14:30:00|2672.1|2666.1|2671.9|2665.9|2673.1|2667.1|2670.6|2664.6|98
1722004500000|2024-07-26 14:35:00|2672.1|2666.1|2673.1|2667.1|2673.1|2667.1|2669.6|2663.6|89
1722004800000|2024-07-26 14:40:00|2672.9|2666.9|2674.9|2668.9|2677.4|2671.4|2672.4|2666.4|132
1722005100000|2024-07-26 14:45:00|2674.6|2668.6|2672.1|2666.1|2676.6|2670.6|2672.1|2666.1|110
1722005400000|2024-07-26 14:50:00|2672.4|2666.4|2672.6|2666.6|2673.1|2667.1|2670.6|2664.6|104
1722005700000|2024-07-26 14:55:00|2672.9|2666.9|2677.4|2671.4|2677.6|2671.6|2672.9|2666.9|115
1722006000000|2024-07-26 15:00:00|2677.1|2671.1|2679.9|2673.9|2681.4|2675.4|2676.4|2670.4|156
1722006300000|2024-07-26 15:05:00|2679.6|2673.6|2681.6|2675.6|2682.4|2676.4|2678.4|2672.4|165
1722006600000|2024-07-26 15:10:00|2681.4|2675.4|2678.6|2672.6|2681.6|2675.6|2677.9|2671.9|74
1722006900000|2024-07-26 15:15:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2673.9|2667.9|87
1722007200000|2024-07-26 15:20:00|2678.6|2672.6|2678.9|2672.9|2681.4|2675.4|2677.9|2671.9|88
1722007500000|2024-07-26 15:25:00|2679.1|2673.1|2676.1|2670.1|2681.1|2675.1|2674.4|2668.4|107
1722007800000|2024-07-26 15:30:00|2676.4|2670.4|2674.1|2668.1|2676.4|2670.4|2673.4|2667.4|89
1722008100000|2024-07-26 15:35:00|2673.9|2667.9|2669.6|2663.6|2674.9|2668.9|2668.9|2662.9|160
1722008400000|2024-07-26 15:40:00|2669.9|2663.9|2668.9|2662.9|2670.1|2664.1|2667.6|2661.6|41
1722008700000|2024-07-26 15:45:00|2669.1|2663.1|2671.4|2665.4|2672.6|2666.6|2668.4|2662.4|43
1722009000000|2024-07-26 15:50:00|2671.1|2665.1|2670.1|2664.1|2671.6|2665.6|2669.9|2663.9|45
1722009300000|2024-07-26 15:55:00|2670.4|2664.4|2670|2664|2671.4|2665.4|2669.8|2663.8|25
1722009600000|2024-07-26 16:00:00|2670.3|2664.3|2671|2665|2671|2665|2670.3|2664.3|6
1722009900000|2024-07-26 16:05:00|2671.3|2665.3|2671|2665|2671.3|2665.3|2670|2664|8
1722010200000|2024-07-26 16:10:00|2671.3|2665.3|2671.3|2665.3|2671.5|2665.5|2670.8|2664.8|11
1722010500000|2024-07-26 16:15:00|2671|2665|2671|2665|2671.5|2665.5|2671|2665|9
1722010800000|2024-07-26 16:20:00|2670.8|2664.8|2672.5|2666.5|2673.3|2667.3|2670.8|2664.8|16
1722011100000|2024-07-26 16:25:00|2672.8|2666.8|2675.3|2669.3|2675.3|2669.3|2672.8|2666.8|13
1722011400000|2024-07-26 16:30:00|2675.4|2669.4|2674.5|2668.5|2677.8|2671.8|2674.5|2668.5|15
1722011700000|2024-07-26 16:35:00|2674.8|2668.8|2675|2669|2676.3|2670.3|2674.8|2668.8|10
1722012300000|2024-07-26 16:45:00|2675.3|2669.3|2675|2669|2675.5|2669.5|2674.8|2668.8|13
1722012600000|2024-07-26 16:50:00|2675.3|2669.3|2671.8|2665.8|2675.3|2669.3|2671.3|2665.3|12
1722012900000|2024-07-26 16:55:00|2672.1|2666.1|2672.6|2666.6|2673.3|2667.3|2672.1|2666.1|17
1722013200000|2024-07-26 17:00:00|2672.9|2666.9|2670.4|2664.4|2673|2667|2669.8|2663.8|18
1722013500000|2024-07-26 17:05:00|2670.1|2664.1|2670.5|2664.5|2670.5|2664.5|2669.6|2663.6|10
1722013800000|2024-07-26 17:10:00|2670.3|2664.3|2670.8|2664.8|2670.8|2664.8|2669.8|2663.8|8
1722014400000|2024-07-26 17:20:00|2671.5|2665.5|2671.8|2665.8|2672.8|2666.8|2671.5|2665.5|6
1722014700000|2024-07-26 17:25:00|2671.6|2665.6|2670.4|2664.4|2671.6|2665.6|2670.4|2664.4|7
1722015000000|2024-07-26 17:30:00|2670.5|2664.5|2670.9|2664.9|2671.1|2665.1|2670.5|2664.5|4
1722015300000|2024-07-26 17:35:00|2670.6|2664.6|2668.9|2662.9|2670.6|2664.6|2668.9|2662.9|5
1722015600000|2024-07-26 17:40:00|2668.6|2662.6|2666|2660|2668.6|2662.6|2666|2660|9
1722015900000|2024-07-26 17:45:00|2665.8|2659.8|2664|2658|2665.8|2659.8|2663.1|2657.1|26
1722016200000|2024-07-26 17:50:00|2664.1|2658.1|2662|2656|2665.5|2659.5|2662|2656|13
1722016500000|2024-07-26 17:55:00|2664.1|2658.1|2670.5|2651.8|2670.5|2658.1|2664.1|2651.8|2
1722211200000|2024-07-29 00:00:00|2681.1|2675.1|2684.3|2678.3|2684.5|2678.5|2680.4|2674.4|19
1722211500000|2024-07-29 00:05:00|2684.5|2678.5|2686.4|2680.4|2686.4|2680.4|2684.5|2678.5|61
1722211800000|2024-07-29 00:10:00|2686.1|2680.1|2688.4|2682.4|2688.4|2682.4|2686.1|2680.1|10
1722212100000|2024-07-29 00:15:00|2688.1|2682.1|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|5
1722212400000|2024-07-29 00:20:00|2688.4|2682.4|2688.4|2682.4|2689.6|2683.6|2687.9|2681.9|12
1722212700000|2024-07-29 00:25:00|2688.6|2682.6|2690.1|2684.1|2690.4|2684.4|2688.6|2682.6|13
1722213000000|2024-07-29 00:30:00|2689.9|2683.9|2692.4|2686.4|2692.6|2686.6|2689.9|2683.9|17
1722213300000|2024-07-29 00:35:00|2692.1|2686.1|2698.1|2692.1|2698.1|2692.1|2692.1|2686.1|18
1722213600000|2024-07-29 00:40:00|2698.4|2692.4|2699.4|2693.4|2699.4|2693.4|2698.4|2692.4|10
1722213900000|2024-07-29 00:45:00|2699.6|2693.6|2698.4|2692.4|2699.6|2693.6|2696.4|2690.4|30
1722214200000|2024-07-29 00:50:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2696.1|2690.1|34
1722214500000|2024-07-29 00:55:00|2698.9|2692.9|2698|2692|2699.6|2693.6|2696.5|2690.5|23
1722214800000|2024-07-29 01:00:00|2698.3|2692.3|2690.6|2684.6|2700.8|2694.8|2689.4|2683.4|298
1722215100000|2024-07-29 01:05:00|2690.4|2684.4|2684.6|2678.6|2691.1|2685.1|2684.4|2678.4|275
1722215400000|2024-07-29 01:10:00|2684.9|2678.9|2683.1|2677.1|2686.9|2680.9|2681.4|2675.4|252
1722215700000|2024-07-29 01:15:00|2682.9|2676.9|2681.6|2675.6|2685.1|2679.1|2679.1|2673.1|165
1722216000000|2024-07-29 01:20:00|2681.9|2675.9|2681.4|2675.4|2683.6|2677.6|2676.9|2670.9|168
1722216300000|2024-07-29 01:25:00|2681.6|2675.6|2681.1|2675.1|2684.1|2678.1|2680.4|2674.4|155
1722216600000|2024-07-29 01:30:00|2681.4|2675.4|2680.1|2674.1|2681.6|2675.6|2676.9|2670.9|166
1722216900000|2024-07-29 01:35:00|2680.4|2674.4|2677.9|2671.9|2682.1|2676.1|2675.6|2669.6|149
1722217200000|2024-07-29 01:40:00|2677.6|2671.6|2679.4|2673.4|2680.6|2674.6|2676.6|2670.6|141
1722217500000|2024-07-29 01:45:00|2679.1|2673.1|2677.1|2671.1|2679.6|2673.6|2673.1|2667.1|120
1722217800000|2024-07-29 01:50:00|2677.4|2671.4|2672.6|2666.6|2678.9|2672.9|2671.6|2665.6|155
1722218100000|2024-07-29 01:55:00|2672.4|2666.4|2675.4|2669.4|2675.9|2669.9|2671.9|2665.9|119
1722218400000|2024-07-29 02:00:00|2675.1|2669.1|2669.4|2663.4|2675.4|2669.4|2668.4|2662.4|117
1722218700000|2024-07-29 02:05:00|2669.6|2663.6|2669.6|2663.6|2672.6|2666.6|2668.4|2662.4|111
1722219000000|2024-07-29 02:10:00|2669.4|2663.4|2668.9|2662.9|2671.6|2665.6|2668.4|2662.4|93
1722219300000|2024-07-29 02:15:00|2669.1|2663.1|2669.4|2663.4|2669.6|2663.6|2668.1|2662.1|55
1722219600000|2024-07-29 02:20:00|2669.1|2663.1|2670.9|2664.9|2670.9|2664.9|2669.1|2663.1|22
1722219900000|2024-07-29 02:25:00|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.4|2663.4|47
1722220200000|2024-07-29 02:30:00|2669.4|2663.4|2674.1|2668.1|2674.1|2668.1|2667.9|2661.9|128
1722220500000|2024-07-29 02:35:00|2673.9|2667.9|2672.6|2666.6|2675.1|2669.1|2672.1|2666.1|92
1722220800000|2024-07-29 02:40:00|2672.9|2666.9|2672.6|2666.6|2673.6|2667.6|2671.4|2665.4|84
1722221100000|2024-07-29 02:45:00|2672.4|2666.4|2667.6|2661.6|2672.4|2666.4|2667.4|2661.4|87
1722221400000|2024-07-29 02:50:00|2667.9|2661.9|2664.9|2658.9|2669.4|2663.4|2664.6|2658.6|76
1722221700000|2024-07-29 02:55:00|2665.1|2659.1|2664.6|2658.6|2665.6|2659.6|2662.4|2656.4|58
1722222000000|2024-07-29 03:00:00|2664.4|2658.4|2662.6|2656.6|2664.6|2658.6|2661.6|2655.6|59
1722222300000|2024-07-29 03:05:00|2662.4|2656.4|2665.9|2659.9|2665.9|2659.9|2661.1|2655.1|72
1722222600000|2024-07-29 03:10:00|2666.1|2660.1|2670.9|2664.9|2671.6|2665.6|2666.1|2660.1|61
1722222900000|2024-07-29 03:15:00|2670.6|2664.6|2671.1|2665.1|2672.6|2666.6|2670.4|2664.4|61
1722223200000|2024-07-29 03:20:00|2670.9|2664.9|2670.9|2664.9|2671.4|2665.4|2668.9|2662.9|77
1722223500000|2024-07-29 03:25:00|2671.1|2665.1|2674.8|2668.8|2674.8|2668.8|2670.6|2664.6|57
1722223800000|2024-07-29 03:30:00|2674.5|2668.5|2673.4|2667.4|2674.8|2668.8|2672.6|2666.6|33
1722224100000|2024-07-29 03:35:00|2673.1|2667.1|2673.9|2667.9|2674.4|2668.4|2673.1|2667.1|22
1722224400000|2024-07-29 03:40:00|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|6
1722224700000|2024-07-29 03:45:00|2674.6|2668.6|2673.6|2667.6|2674.6|2668.6|2673.4|2667.4|17
1722225000000|2024-07-29 03:50:00|2673.4|2667.4|2674.1|2668.1|2674.4|2668.4|2673.4|2667.4|22
1722225300000|2024-07-29 03:55:00|2674.4|2668.4|2674.9|2668.9|2674.9|2668.9|2674.1|2668.1|10
1722225600000|2024-07-29 04:00:00|2674.6|2668.6|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|10
1722225900000|2024-07-29 04:05:00|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|6
1722226200000|2024-07-29 04:10:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|3
1722226500000|2024-07-29 04:15:00|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1722226800000|2024-07-29 04:20:00|2675.4|2669.4|2675.6|2669.6|2676.4|2670.4|2675.4|2669.4|14
1722227100000|2024-07-29 04:25:00|2675.4|2669.4|2673.6|2667.6|2675.4|2669.4|2673.6|2667.6|8
1722227400000|2024-07-29 04:30:00|2673.9|2667.9|2674.1|2668.1|2674.4|2668.4|2673.4|2667.4|7
1722227700000|2024-07-29 04:35:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1722228300000|2024-07-29 04:45:00|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|6
1722228600000|2024-07-29 04:50:00|2674.6|2668.6|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|15
1722228900000|2024-07-29 04:55:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|6
1722229200000|2024-07-29 05:00:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|24
1722229500000|2024-07-29 05:05:00|2674.9|2668.9|2674.9|2668.9|2675.9|2669.9|2674.9|2668.9|5
1722229800000|2024-07-29 05:10:00|2675.4|2669.4|2675.9|2669.9|2676.4|2670.4|2675.4|2669.4|23
1722230100000|2024-07-29 05:15:00|2675.6|2669.6|2676.9|2670.9|2676.9|2670.9|2675.4|2669.4|28
1722230400000|2024-07-29 05:20:00|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|9
1722230700000|2024-07-29 05:25:00|2678.1|2672.1|2676.5|2670.5|2678.1|2672.1|2676.5|2670.5|32
1722231000000|2024-07-29 05:30:00|2676.8|2670.8|2674.4|2668.4|2679.5|2673.5|2673.1|2667.1|104
1722231300000|2024-07-29 05:35:00|2674.6|2668.6|2672.4|2666.4|2674.6|2668.6|2671.4|2665.4|100
1722231600000|2024-07-29 05:40:00|2672.6|2666.6|2675.1|2669.1|2675.9|2669.9|2671.9|2665.9|76
1722231900000|2024-07-29 05:45:00|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2672.9|2666.9|113
1722232200000|2024-07-29 05:50:00|2675.6|2669.6|2677.9|2671.9|2686.9|2680.9|2675.4|2669.4|227
1722232500000|2024-07-29 05:55:00|2678.4|2672.4|2674.6|2668.6|2678.4|2672.4|2671.4|2665.4|111
1722232800000|2024-07-29 06:00:00|2674.4|2668.4|2678.6|2672.6|2679.1|2673.1|2673.6|2667.6|131
1722233100000|2024-07-29 06:05:00|2678.9|2672.9|2680.6|2674.6|2680.9|2674.9|2677.1|2671.1|127
1722233400000|2024-07-29 06:10:00|2680.9|2674.9|2684.6|2678.6|2685.1|2679.1|2679.4|2673.4|104
1722233700000|2024-07-29 06:15:00|2684.4|2678.4|2685.1|2679.1|2686.4|2680.4|2683.1|2677.1|105
1722234000000|2024-07-29 06:20:00|2685.4|2679.4|2684.1|2678.1|2685.9|2679.9|2683.6|2677.6|98
1722234300000|2024-07-29 06:25:00|2683.9|2677.9|2682.6|2676.6|2683.9|2677.9|2680.6|2674.6|60
1722234600000|2024-07-29 06:30:00|2682.4|2676.4|2679.4|2673.4|2683.4|2677.4|2679.4|2673.4|95
1722234900000|2024-07-29 06:35:00|2679.1|2673.1|2681.1|2675.1|2682.6|2676.6|2678.6|2672.6|87
1722235200000|2024-07-29 06:40:00|2681.4|2675.4|2681.1|2675.1|2683.1|2677.1|2679.9|2673.9|45
1722235500000|2024-07-29 06:45:00|2680.9|2674.9|2676.6|2670.6|2681.6|2675.6|2674.6|2668.6|56
1722235800000|2024-07-29 06:50:00|2676.9|2670.9|2679.9|2673.9|2679.9|2673.9|2675.1|2669.1|93
1722236100000|2024-07-29 06:55:00|2679.4|2673.4|2681|2675|2681.3|2675.3|2678|2672|139
1722236400000|2024-07-29 07:00:00|2680.8|2674.8|2678.3|2672.3|2680.8|2674.8|2674.3|2668.3|86
1722236700000|2024-07-29 07:05:00|2678|2672|2678.5|2672.5|2680.3|2674.3|2677.5|2671.5|70
1722237000000|2024-07-29 07:10:00|2678.3|2672.3|2671|2665|2678.3|2672.3|2669.8|2663.8|87
1722237300000|2024-07-29 07:15:00|2670.8|2664.8|2672.5|2666.5|2672.5|2666.5|2668.8|2662.8|106
1722237600000|2024-07-29 07:20:00|2672.4|2666.4|2673|2667|2673.3|2667.3|2669.3|2663.3|92
1722237900000|2024-07-29 07:25:00|2672.5|2666.5|2673.3|2667.3|2673.6|2667.6|2672|2666|84
1722238200000|2024-07-29 07:30:00|2673.5|2667.5|2675.5|2669.5|2676.3|2670.3|2673.3|2667.3|72
1722238500000|2024-07-29 07:35:00|2675.8|2669.8|2673.5|2667.5|2678|2672|2672.8|2666.8|60
1722238800000|2024-07-29 07:40:00|2673.8|2667.8|2676.3|2670.3|2676.5|2670.5|2673.8|2667.8|46
1722239100000|2024-07-29 07:45:00|2676.5|2670.5|2677.8|2671.8|2678.6|2672.6|2675.8|2669.8|45
1722239400000|2024-07-29 07:50:00|2678.1|2672.1|2671.6|2665.6|2679.3|2673.3|2671.6|2665.6|42
1722239700000|2024-07-29 07:55:00|2671.5|2665.5|2672.8|2666.8|2673.8|2667.8|2670.3|2664.3|69
1722240000000|2024-07-29 08:00:00|2672.5|2666.5|2669.3|2663.3|2673.8|2667.8|2667.8|2661.8|119
1722240300000|2024-07-29 08:05:00|2669.5|2663.5|2669|2663|2669.5|2663.5|2666.5|2660.5|73
1722240600000|2024-07-29 08:10:00|2668.9|2662.9|2665.8|2659.8|2668.9|2662.9|2664.5|2658.5|47
1722240900000|2024-07-29 08:15:00|2665.5|2659.5|2666.5|2660.5|2667.5|2661.5|2665.5|2659.5|54
1722241200000|2024-07-29 08:20:00|2666.4|2660.4|2667.3|2661.3|2667.8|2661.8|2664.5|2658.5|43
1722241500000|2024-07-29 08:25:00|2667|2661|2666|2660|2667.5|2661.5|2664.5|2658.5|62
1722241800000|2024-07-29 08:30:00|2666.3|2660.3|2665.8|2659.8|2667.5|2661.5|2665|2659|41
1722242100000|2024-07-29 08:35:00|2666|2660|2667.1|2661.1|2667.5|2661.5|2665.3|2659.3|40
1722242400000|2024-07-29 08:40:00|2667|2661|2669|2663|2669.3|2663.3|2667|2661|23
1722242700000|2024-07-29 08:45:00|2668.8|2662.8|2670|2664|2671.3|2665.3|2668|2662|38
1722243000000|2024-07-29 08:50:00|2670.3|2664.3|2670.3|2664.3|2672.5|2666.5|2669.8|2663.8|44
1722243300000|2024-07-29 08:55:00|2670|2664|2671|2665|2672.5|2666.5|2669.5|2663.5|30
1722243600000|2024-07-29 09:00:00|2670.8|2664.8|2670.5|2664.5|2672.8|2666.8|2669.8|2663.8|51
1722243900000|2024-07-29 09:05:00|2670.3|2664.3|2668.5|2662.5|2670.3|2664.3|2667.5|2661.5|34
1722244200000|2024-07-29 09:10:00|2668.8|2662.8|2671|2665|2672.5|2666.5|2668.8|2662.8|39
1722244500000|2024-07-29 09:15:00|2670.8|2664.8|2673|2667|2673|2667|2669.8|2663.8|45
1722244800000|2024-07-29 09:20:00|2673.3|2667.3|2673.6|2667.6|2674.3|2668.3|2671.3|2665.3|49
1722245100000|2024-07-29 09:25:00|2673.8|2667.8|2673.5|2667.5|2674.3|2668.3|2672.3|2666.3|51
1722245400000|2024-07-29 09:30:00|2673.3|2667.3|2671|2665|2673.3|2667.3|2669.8|2663.8|58
1722245700000|2024-07-29 09:35:00|2670.8|2664.8|2671.3|2665.3|2672.8|2666.8|2670.8|2664.8|51
1722246000000|2024-07-29 09:40:00|2671.8|2665.8|2671.3|2665.3|2671.8|2665.8|2668.8|2662.8|41
1722246300000|2024-07-29 09:45:00|2671.5|2665.5|2670.5|2664.5|2672.3|2666.3|2669.5|2663.5|29
1722246600000|2024-07-29 09:50:00|2670.3|2664.3|2674.6|2668.6|2674.8|2668.8|2670.3|2664.3|31
1722246900000|2024-07-29 09:55:00|2674.8|2668.8|2675.8|2669.8|2676|2670|2673.4|2667.4|48
1722247200000|2024-07-29 10:00:00|2676|2670|2676|2670|2676|2670|2674.5|2668.5|31
1722247500000|2024-07-29 10:05:00|2675.8|2669.8|2675.5|2669.5|2676.8|2670.8|2675.5|2669.5|33
1722247800000|2024-07-29 10:10:00|2675.8|2669.8|2675.8|2669.8|2676.5|2670.5|2675|2669|22
1722248100000|2024-07-29 10:15:00|2675.5|2669.5|2675|2669|2676|2670|2674.5|2668.5|27
1722248400000|2024-07-29 10:20:00|2675.3|2669.3|2675|2669|2675.3|2669.3|2674.3|2668.3|30
1722248700000|2024-07-29 10:25:00|2675.3|2669.3|2678.5|2672.5|2678.8|2672.8|2675.3|2669.3|45
1722249000000|2024-07-29 10:30:00|2678.8|2672.8|2676|2670|2678.8|2672.8|2675.6|2669.6|31
1722249300000|2024-07-29 10:35:00|2675.8|2669.8|2674.8|2668.8|2676.3|2670.3|2674.8|2668.8|27
1722249600000|2024-07-29 10:40:00|2674.9|2668.9|2678|2672|2678.3|2672.3|2674.8|2668.8|42
1722249900000|2024-07-29 10:45:00|2677.8|2671.8|2675|2669|2677.8|2671.8|2675|2669|30
1722250200000|2024-07-29 10:50:00|2674.8|2668.8|2673.8|2667.8|2674.8|2668.8|2672.8|2666.8|29
1722250500000|2024-07-29 10:55:00|2673.5|2667.5|2672|2666|2674.3|2668.3|2671.8|2665.8|33
1722250800000|2024-07-29 11:00:00|2671.8|2665.8|2670.5|2664.5|2672.3|2666.3|2670.5|2664.5|30
1722251100000|2024-07-29 11:05:00|2670.3|2664.3|2668.8|2662.8|2671|2665|2668.8|2662.8|26
1722251400000|2024-07-29 11:10:00|2669.3|2663.3|2665.8|2659.8|2669.3|2663.3|2664|2658|51
1722251700000|2024-07-29 11:15:00|2665.5|2659.5|2666.5|2660.5|2667|2661|2665|2659|27
1722252000000|2024-07-29 11:20:00|2666.8|2660.8|2667.3|2661.3|2668.5|2662.5|2665.8|2659.8|26
1722252300000|2024-07-29 11:25:00|2667.5|2661.5|2668.5|2662.5|2668.5|2662.5|2666.8|2660.8|25
1722252600000|2024-07-29 11:30:00|2668.6|2662.6|2666.5|2660.5|2670.5|2664.5|2666.5|2660.5|41
1722252900000|2024-07-29 11:35:00|2666.3|2660.3|2666.8|2660.8|2667.8|2661.8|2665.5|2659.5|44
1722253200000|2024-07-29 11:40:00|2666.5|2660.5|2666.3|2660.3|2667.8|2661.8|2666.3|2660.3|16
1722253500000|2024-07-29 11:45:00|2666|2660|2666.8|2660.8|2667.3|2661.3|2665.8|2659.8|21
1722253800000|2024-07-29 11:50:00|2666.5|2660.5|2667.3|2661.3|2667.4|2661.4|2665.5|2659.5|58
1722254100000|2024-07-29 11:55:00|2667|2661|2665.5|2659.5|2668.3|2662.3|2665.3|2659.3|70
1722254400000|2024-07-29 12:00:00|2665.8|2659.8|2661.5|2655.5|2665.8|2659.8|2660.8|2654.8|75
1722254700000|2024-07-29 12:05:00|2661.3|2655.3|2661.3|2655.3|2662.8|2656.8|2660|2654|105
1722255000000|2024-07-29 12:10:00|2661|2655|2661.3|2655.3|2663.3|2657.3|2660.8|2654.8|55
1722255300000|2024-07-29 12:15:00|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2660.5|2654.5|35
1722255600000|2024-07-29 12:20:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2659.8|2653.8|43
1722255900000|2024-07-29 12:25:00|2662|2656|2662.6|2656.6|2663.3|2657.3|2661.5|2655.5|42
1722256200000|2024-07-29 12:30:00|2661.9|2655.9|2661|2655|2663|2657|2661|2655|39
1722256500000|2024-07-29 12:35:00|2660.8|2654.8|2659.8|2653.8|2661|2655|2658.9|2652.9|61
1722256800000|2024-07-29 12:40:00|2659.6|2653.6|2661.8|2655.8|2662|2656|2659.4|2653.4|38
1722257100000|2024-07-29 12:45:00|2661.5|2655.5|2662.3|2656.3|2663.3|2657.3|2661.3|2655.3|33
1722257400000|2024-07-29 12:50:00|2662.5|2656.5|2663.3|2657.3|2665|2659|2662.3|2656.3|51
1722257700000|2024-07-29 12:55:00|2663.5|2657.5|2663.5|2657.5|2664.6|2658.6|2662.3|2656.3|45
1722258000000|2024-07-29 13:00:00|2663.6|2657.6|2659.8|2653.8|2664.5|2658.5|2657|2651|262
1722258300000|2024-07-29 13:05:00|2659.5|2653.5|2657.8|2651.8|2662|2656|2657.8|2651.8|175
1722258600000|2024-07-29 13:10:00|2658|2652|2663.9|2657.9|2666.8|2660.8|2657.5|2651.5|153
1722258900000|2024-07-29 13:15:00|2663.8|2657.8|2662.3|2656.3|2666|2660|2661|2655|152
1722259200000|2024-07-29 13:20:00|2662.1|2656.1|2662.8|2656.8|2662.8|2656.8|2660.3|2654.3|99
1722259500000|2024-07-29 13:25:00|2663|2657|2668|2662|2669.3|2663.3|2663|2657|138
1722259800000|2024-07-29 13:30:00|2668.1|2662.1|2663.6|2657.6|2669|2663|2663.1|2657.1|130
1722260100000|2024-07-29 13:35:00|2663.5|2657.5|2662|2656|2666|2660|2661.5|2655.5|143
1722260400000|2024-07-29 13:40:00|2661.8|2655.8|2659.4|2653.4|2663|2657|2658.6|2652.6|127
1722260700000|2024-07-29 13:45:00|2659.1|2653.1|2660.5|2654.5|2662.3|2656.3|2659.1|2653.1|139
1722261000000|2024-07-29 13:50:00|2660.8|2654.8|2666.5|2660.5|2666.8|2660.8|2660|2654|105
1722261300000|2024-07-29 13:55:00|2666.8|2660.8|2664.5|2658.5|2666.8|2660.8|2663|2657|134
1722261600000|2024-07-29 14:00:00|2664.8|2658.8|2666.8|2660.8|2666.9|2660.9|2662.8|2656.8|103
1722261900000|2024-07-29 14:05:00|2666.5|2660.5|2664.5|2658.5|2666.8|2660.8|2662.3|2656.3|133
1722262200000|2024-07-29 14:10:00|2664.3|2658.3|2660.3|2654.3|2664.5|2658.5|2659.5|2653.5|95
1722262500000|2024-07-29 14:15:00|2660|2654|2650.3|2644.3|2660|2654|2650|2644|153
1722262800000|2024-07-29 14:20:00|2649.8|2643.8|2651.8|2645.8|2653.3|2647.3|2649|2643|164
1722263100000|2024-07-29 14:25:00|2651.5|2645.5|2650.5|2644.5|2652.8|2646.8|2650.3|2644.3|122
1722263400000|2024-07-29 14:30:00|2650.8|2644.8|2650.8|2644.8|2651.8|2645.8|2648.8|2642.8|138
1722263700000|2024-07-29 14:35:00|2650.5|2644.5|2648.3|2642.3|2650.5|2644.5|2648.1|2642.1|171
1722264000000|2024-07-29 14:40:00|2648.5|2642.5|2648.5|2642.5|2652.3|2646.3|2645.3|2639.3|183
1722264300000|2024-07-29 14:45:00|2648.8|2642.8|2646.3|2640.3|2651.3|2645.3|2645.9|2639.9|131
1722264600000|2024-07-29 14:50:00|2646.5|2640.5|2648.3|2642.3|2650.3|2644.3|2646.3|2640.3|175
1722264900000|2024-07-29 14:55:00|2648.5|2642.5|2651|2645|2651|2645|2647.5|2641.5|89
1722265200000|2024-07-29 15:00:00|2651.3|2645.3|2650|2644|2652.3|2646.3|2648.3|2642.3|79
1722265500000|2024-07-29 15:05:00|2649.8|2643.8|2638.9|2632.9|2649.8|2643.8|2638.4|2632.4|113
1722265800000|2024-07-29 15:10:00|2639.1|2633.1|2640.4|2634.4|2640.8|2634.8|2637.8|2631.8|122
1722266100000|2024-07-29 15:15:00|2640.3|2634.3|2634.5|2628.5|2640.4|2634.4|2634.1|2628.1|163
1722266400000|2024-07-29 15:20:00|2634.8|2628.8|2637|2631|2638.3|2632.3|2634.5|2628.5|203
1722266700000|2024-07-29 15:25:00|2637.3|2631.3|2638.5|2632.5|2641.8|2635.8|2636.5|2630.5|208
1722267000000|2024-07-29 15:30:00|2638.3|2632.3|2638.6|2632.6|2640|2634|2636.5|2630.5|155
1722267300000|2024-07-29 15:35:00|2638.4|2632.4|2641.8|2635.8|2643.9|2637.9|2637.5|2631.5|167
1722267600000|2024-07-29 15:40:00|2642|2636|2640.5|2634.5|2644.8|2638.8|2640.5|2634.5|142
1722267900000|2024-07-29 15:45:00|2641.1|2635.1|2644|2638|2644.8|2638.8|2640|2634|89
1722268200000|2024-07-29 15:50:00|2644.3|2638.3|2643.8|2637.8|2644.6|2638.6|2641.3|2635.3|84
1722268500000|2024-07-29 15:55:00|2643.5|2637.5|2645.8|2639.8|2646.8|2640.8|2643.5|2637.5|99
1722268800000|2024-07-29 16:00:00|2645.5|2639.5|2642.3|2636.3|2646|2640|2642.3|2636.3|23
1722269100000|2024-07-29 16:05:00|2642.5|2636.5|2643.8|2637.8|2646|2640|2642.5|2636.5|33
1722269400000|2024-07-29 16:10:00|2643.5|2637.5|2642|2636|2643.5|2637.5|2641.5|2635.5|13
1722269700000|2024-07-29 16:15:00|2642.3|2636.3|2641|2635|2643.3|2637.3|2641|2635|13
1722270000000|2024-07-29 16:20:00|2640.8|2634.8|2639.4|2633.4|2640.8|2634.8|2639|2633|8
1722270300000|2024-07-29 16:25:00|2639.1|2633.1|2639.5|2633.5|2639.8|2633.8|2638.4|2632.4|21
1722270600000|2024-07-29 16:30:00|2639.8|2633.8|2641.6|2635.6|2642.3|2636.3|2639.8|2633.8|30
1722270900000|2024-07-29 16:35:00|2642|2636|2643.5|2637.5|2645.3|2639.3|2641.5|2635.5|101
1722271200000|2024-07-29 16:40:00|2643.8|2637.8|2645.5|2639.5|2645.5|2639.5|2643.3|2637.3|26
1722271500000|2024-07-29 16:45:00|2645.8|2639.8|2645.3|2639.3|2646.5|2640.5|2645|2639|30
1722271800000|2024-07-29 16:50:00|2645|2639|2645|2639|2646.5|2640.5|2644|2638|69
1722272100000|2024-07-29 16:55:00|2644.8|2638.8|2643.4|2637.4|2645.1|2639.1|2642.3|2636.3|39
1722272400000|2024-07-29 17:00:00|2643.6|2637.6|2644.3|2638.3|2644.3|2638.3|2643.4|2637.4|15
1722272700000|2024-07-29 17:05:00|2644|2638|2644.3|2638.3|2644.3|2638.3|2643.4|2637.4|8
1722273000000|2024-07-29 17:10:00|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2643.8|2637.8|8
1722273300000|2024-07-29 17:15:00|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|8
1722273600000|2024-07-29 17:20:00|2645.5|2639.5|2645.4|2639.4|2645.5|2639.5|2645|2639|5
1722273900000|2024-07-29 17:25:00|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2644.4|2638.4|4
1722274200000|2024-07-29 17:30:00|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|3
1722274500000|2024-07-29 17:35:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1722274800000|2024-07-29 17:40:00|2645.6|2639.6|2645.9|2639.9|2647|2641|2645.6|2639.6|8
1722275100000|2024-07-29 17:45:00|2645.6|2639.6|2644.1|2638.1|2645.8|2639.8|2644.1|2638.1|10
1722275400000|2024-07-29 17:50:00|2643.9|2637.9|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|5
1722275700000|2024-07-29 17:55:00|2642.9|2636.9|2649.8|2631|2650|2637.4|2642.9|2631|5
1722297600000|2024-07-30 00:00:00|2643|2637|2644.4|2638.4|2645.1|2639.1|2642.6|2636.6|25
1722297900000|2024-07-30 00:05:00|2644.1|2638.1|2640.1|2634.1|2644.1|2638.1|2640.1|2634.1|21
1722298200000|2024-07-30 00:10:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2638.9|2632.9|19
1722298500000|2024-07-30 00:15:00|2639.9|2633.9|2640.6|2634.6|2640.9|2634.9|2639.9|2633.9|11
1722298800000|2024-07-30 00:20:00|2640.9|2634.9|2640.1|2634.1|2641.9|2635.9|2640.1|2634.1|12
1722299100000|2024-07-30 00:25:00|2640.4|2634.4|2641.6|2635.6|2641.6|2635.6|2640.1|2634.1|9
1722299400000|2024-07-30 00:30:00|2641.4|2635.4|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|12
1722299700000|2024-07-30 00:35:00|2641.1|2635.1|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|10
1722300000000|2024-07-30 00:40:00|2641.1|2635.1|2642.1|2636.1|2642.4|2636.4|2641.1|2635.1|13
1722300300000|2024-07-30 00:45:00|2642.4|2636.4|2643.1|2637.1|2643.6|2637.6|2642.4|2636.4|14
1722300600000|2024-07-30 00:50:00|2642.9|2636.9|2642.9|2636.9|2644.1|2638.1|2642.4|2636.4|20
1722300900000|2024-07-30 00:55:00|2642.6|2636.6|2647.3|2641.3|2647.5|2641.5|2642.6|2636.6|37
1722301200000|2024-07-30 01:00:00|2647.5|2641.5|2645.9|2639.9|2649.5|2643.5|2645.1|2639.1|187
1722301500000|2024-07-30 01:05:00|2646.1|2640.1|2645.9|2639.9|2647.1|2641.1|2644.1|2638.1|133
1722301800000|2024-07-30 01:10:00|2645.6|2639.6|2644.9|2638.9|2648.1|2642.1|2644.9|2638.9|117
1722302100000|2024-07-30 01:15:00|2645.1|2639.1|2640.4|2634.4|2645.1|2639.1|2638.1|2632.1|138
1722302400000|2024-07-30 01:20:00|2640.1|2634.1|2638.4|2632.4|2640.6|2634.6|2636.9|2630.9|142
1722302700000|2024-07-30 01:25:00|2638.6|2632.6|2640.6|2634.6|2641.6|2635.6|2638.4|2632.4|116
1722303000000|2024-07-30 01:30:00|2640.9|2634.9|2638.9|2632.9|2641.4|2635.4|2637.1|2631.1|143
1722303300000|2024-07-30 01:35:00|2639.1|2633.1|2640.1|2634.1|2640.4|2634.4|2635.6|2629.6|144
1722303600000|2024-07-30 01:40:00|2640.4|2634.4|2637.9|2631.9|2640.4|2634.4|2637.1|2631.1|189
1722303900000|2024-07-30 01:45:00|2637.6|2631.6|2633.6|2627.6|2637.9|2631.9|2632.4|2626.4|140
1722304200000|2024-07-30 01:50:00|2633.9|2627.9|2631.9|2625.9|2634.9|2628.9|2631.6|2625.6|107
1722304500000|2024-07-30 01:55:00|2631.6|2625.6|2631.1|2625.1|2633.1|2627.1|2630.4|2624.4|68
1722304800000|2024-07-30 02:00:00|2630.9|2624.9|2631.9|2625.9|2633.6|2627.6|2630.4|2624.4|113
1722305100000|2024-07-30 02:05:00|2632.1|2626.1|2633.6|2627.6|2635.4|2629.4|2631.1|2625.1|102
1722305400000|2024-07-30 02:10:00|2633.4|2627.4|2632.4|2626.4|2633.6|2627.6|2631.4|2625.4|65
1722305700000|2024-07-30 02:15:00|2632.6|2626.6|2631.1|2625.1|2633.9|2627.9|2631.1|2625.1|34
1722306000000|2024-07-30 02:20:00|2631.4|2625.4|2626.4|2620.4|2631.6|2625.6|2626.4|2620.4|33
1722306300000|2024-07-30 02:25:00|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2625.4|2619.4|17
1722306600000|2024-07-30 02:30:00|2626.9|2620.9|2627.4|2621.4|2629.1|2623.1|2625.4|2619.4|121
1722306900000|2024-07-30 02:35:00|2627.1|2621.1|2625.9|2619.9|2628.4|2622.4|2625.6|2619.6|96
1722307200000|2024-07-30 02:40:00|2625.6|2619.6|2627.4|2621.4|2627.4|2621.4|2623.9|2617.9|155
1722307500000|2024-07-30 02:45:00|2627.6|2621.6|2627.1|2621.1|2632.6|2626.6|2625.6|2619.6|173
1722307800000|2024-07-30 02:50:00|2626.9|2620.9|2622.6|2616.6|2627.6|2621.6|2621.6|2615.6|81
1722308100000|2024-07-30 02:55:00|2622.9|2616.9|2625.9|2619.9|2626.1|2620.1|2621.1|2615.1|126
1722308400000|2024-07-30 03:00:00|2626.1|2620.1|2628.6|2622.6|2628.6|2622.6|2625.4|2619.4|97
1722308700000|2024-07-30 03:05:00|2628.1|2622.1|2627.6|2621.6|2628.9|2622.9|2625.9|2619.9|72
1722309000000|2024-07-30 03:10:00|2627.4|2621.4|2628.6|2622.6|2630.1|2624.1|2625.9|2619.9|76
1722309300000|2024-07-30 03:15:00|2628.4|2622.4|2626.9|2620.9|2630.1|2624.1|2626.9|2620.9|71
1722309600000|2024-07-30 03:20:00|2626.6|2620.6|2626.6|2620.6|2627.4|2621.4|2624.4|2618.4|90
1722309900000|2024-07-30 03:25:00|2626.9|2620.9|2628.3|2622.3|2628.5|2622.5|2624.9|2618.9|119
1722310200000|2024-07-30 03:30:00|2628|2622|2628.9|2622.9|2629.4|2623.4|2628|2622|25
1722310500000|2024-07-30 03:35:00|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2627.9|2621.9|23
1722310800000|2024-07-30 03:40:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|7
1722311100000|2024-07-30 03:45:00|2629.6|2623.6|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|12
1722311400000|2024-07-30 03:50:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|9
1722311700000|2024-07-30 03:55:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|5
1722312000000|2024-07-30 04:00:00|2629.9|2623.9|2630.6|2624.6|2631.1|2625.1|2629.6|2623.6|15
1722312300000|2024-07-30 04:05:00|2630.9|2624.9|2631.6|2625.6|2631.9|2625.9|2630.6|2624.6|10
1722312600000|2024-07-30 04:10:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1722312900000|2024-07-30 04:15:00|2631.4|2625.4|2630.1|2624.1|2631.4|2625.4|2629.6|2623.6|12
1722313200000|2024-07-30 04:20:00|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|7
1722313500000|2024-07-30 04:25:00|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|4
1722313800000|2024-07-30 04:30:00|2630.1|2624.1|2630.6|2624.6|2631.6|2625.6|2630.1|2624.1|11
1722314100000|2024-07-30 04:35:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1722314400000|2024-07-30 04:40:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|19
1722314700000|2024-07-30 04:45:00|2630.1|2624.1|2631.4|2625.4|2631.4|2625.4|2630.1|2624.1|5
1722315000000|2024-07-30 04:50:00|2631.1|2625.1|2632.9|2626.9|2633.4|2627.4|2630.6|2624.6|14
1722315300000|2024-07-30 04:55:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|3
1722315600000|2024-07-30 05:00:00|2631.6|2625.6|2629.9|2623.9|2631.9|2625.9|2629.6|2623.6|27
1722315900000|2024-07-30 05:05:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|8
1722316200000|2024-07-30 05:10:00|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|11
1722316500000|2024-07-30 05:15:00|2630.1|2624.1|2626.9|2620.9|2630.9|2624.9|2626.1|2620.1|20
1722316800000|2024-07-30 05:20:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|8
1722317100000|2024-07-30 05:25:00|2626.6|2620.6|2626.5|2620.5|2627.1|2621.1|2626.3|2620.3|11
1722317400000|2024-07-30 05:30:00|2626.3|2620.3|2622.6|2616.6|2626.3|2620.3|2621.6|2615.6|120
1722317700000|2024-07-30 05:35:00|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2621.4|2615.4|51
1722318000000|2024-07-30 05:40:00|2623.6|2617.6|2623.9|2617.9|2626.4|2620.4|2623.4|2617.4|160
1722318300000|2024-07-30 05:45:00|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2622.4|2616.4|137
1722318600000|2024-07-30 05:50:00|2623.1|2617.1|2625.9|2619.9|2626.1|2620.1|2621.6|2615.6|116
1722318900000|2024-07-30 05:55:00|2625.6|2619.6|2628.1|2622.1|2628.6|2622.6|2623.9|2617.9|107
1722319200000|2024-07-30 06:00:00|2627.9|2621.9|2631.1|2625.1|2633.6|2627.6|2627.6|2621.6|177
1722319500000|2024-07-30 06:05:00|2630.9|2624.9|2631.6|2625.6|2632.4|2626.4|2628.6|2622.6|82
1722319800000|2024-07-30 06:10:00|2632.4|2626.4|2631.4|2625.4|2633.9|2627.9|2630.9|2624.9|101
1722320100000|2024-07-30 06:15:00|2631.1|2625.1|2633.4|2627.4|2633.9|2627.9|2629.6|2623.6|91
1722320400000|2024-07-30 06:20:00|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2631.1|2625.1|84
1722320700000|2024-07-30 06:25:00|2631.1|2625.1|2638.6|2632.6|2638.9|2632.9|2631.1|2625.1|128
1722321000000|2024-07-30 06:30:00|2638.9|2632.9|2634.4|2628.4|2639.6|2633.6|2634.4|2628.4|172
1722321300000|2024-07-30 06:35:00|2633.9|2627.9|2630.9|2624.9|2634.6|2628.6|2630.4|2624.4|111
1722321600000|2024-07-30 06:40:00|2630.6|2624.6|2635.9|2629.9|2635.9|2629.9|2629.9|2623.9|108
1722321900000|2024-07-30 06:45:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2632.1|2626.1|117
1722322200000|2024-07-30 06:50:00|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2632.6|2626.6|88
1722322500000|2024-07-30 06:55:00|2635.9|2629.9|2638.3|2632.3|2639|2633|2634.8|2628.8|98
1722322800000|2024-07-30 07:00:00|2638|2632|2633.8|2627.8|2638.5|2632.5|2633.8|2627.8|83
1722323100000|2024-07-30 07:05:00|2634|2628|2646.8|2640.8|2648.5|2642.5|2633.8|2627.8|99
1722323400000|2024-07-30 07:10:00|2647|2641|2649.5|2643.5|2650.3|2644.3|2646.4|2640.4|65
1722323700000|2024-07-30 07:15:00|2649.8|2643.8|2649|2643|2650.5|2644.5|2648.3|2642.3|80
1722324000000|2024-07-30 07:20:00|2648.8|2642.8|2646.5|2640.5|2648.8|2642.8|2644.5|2638.5|61
1722324300000|2024-07-30 07:25:00|2646.3|2640.3|2647.6|2641.6|2649|2643|2644.8|2638.8|81
1722324600000|2024-07-30 07:30:00|2647.1|2641.1|2646.8|2640.8|2650.8|2644.8|2646.4|2640.4|77
1722324900000|2024-07-30 07:35:00|2646.5|2640.5|2644|2638|2646.5|2640.5|2642.5|2636.5|59
1722325200000|2024-07-30 07:40:00|2644.3|2638.3|2643.4|2637.4|2645.3|2639.3|2643|2637|61
1722325500000|2024-07-30 07:45:00|2643.3|2637.3|2646|2640|2646.6|2640.6|2643|2637|51
1722325800000|2024-07-30 07:50:00|2645.8|2639.8|2647.5|2641.5|2648.3|2642.3|2645.3|2639.3|63
1722326100000|2024-07-30 07:55:00|2647.3|2641.3|2644.5|2638.5|2647.5|2641.5|2643.3|2637.3|69
1722326400000|2024-07-30 08:00:00|2644.8|2638.8|2649.9|2643.9|2653.8|2647.8|2643.5|2637.5|177
1722326700000|2024-07-30 08:05:00|2650.3|2644.3|2651|2645|2653.3|2647.3|2649.8|2643.8|85
1722327000000|2024-07-30 08:10:00|2651.3|2645.3|2649.8|2643.8|2651.5|2645.5|2646.8|2640.8|75
1722327300000|2024-07-30 08:15:00|2649.5|2643.5|2647.3|2641.3|2649.5|2643.5|2646.5|2640.5|53
1722327600000|2024-07-30 08:20:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.3|2640.3|38
1722327900000|2024-07-30 08:25:00|2648|2642|2646|2640|2649.5|2643.5|2646|2640|48
1722328200000|2024-07-30 08:30:00|2645.8|2639.8|2647.4|2641.4|2647.8|2641.8|2644.5|2638.5|54
1722328500000|2024-07-30 08:35:00|2647.3|2641.3|2645.8|2639.8|2647.8|2641.8|2645.5|2639.5|38
1722328800000|2024-07-30 08:40:00|2646|2640|2644.3|2638.3|2646|2640|2643.5|2637.5|67
1722329100000|2024-07-30 08:45:00|2643.6|2637.6|2642.8|2636.8|2644|2638|2642.3|2636.3|41
1722329400000|2024-07-30 08:50:00|2642.5|2636.5|2636.8|2630.8|2642.5|2636.5|2636|2630|54
1722329700000|2024-07-30 08:55:00|2637|2631|2637.5|2631.5|2638|2632|2634.5|2628.5|90
1722330000000|2024-07-30 09:00:00|2637.8|2631.8|2633.3|2627.3|2637.8|2631.8|2633.3|2627.3|94
1722330300000|2024-07-30 09:05:00|2633.5|2627.5|2635.5|2629.5|2636|2630|2632|2626|68
1722330600000|2024-07-30 09:10:00|2635.8|2629.8|2637.5|2631.5|2638.8|2632.8|2635.5|2629.5|64
1722330900000|2024-07-30 09:15:00|2637.8|2631.8|2638.8|2632.8|2639|2633|2637.3|2631.3|33
1722331200000|2024-07-30 09:20:00|2639|2633|2640.5|2634.5|2641.5|2635.5|2638.3|2632.3|43
1722331500000|2024-07-30 09:25:00|2641.3|2635.3|2643.3|2637.3|2644.1|2638.1|2640.5|2634.5|73
1722331800000|2024-07-30 09:30:00|2643.5|2637.5|2641.8|2635.8|2643.5|2637.5|2641.5|2635.5|43
1722332100000|2024-07-30 09:35:00|2642|2636|2639.5|2633.5|2642|2636|2639.3|2633.3|36
1722332400000|2024-07-30 09:40:00|2639.3|2633.3|2638.3|2632.3|2640.3|2634.3|2637.5|2631.5|30
1722332700000|2024-07-30 09:45:00|2638.5|2632.5|2639.5|2633.5|2640.1|2634.1|2638|2632|46
1722333000000|2024-07-30 09:50:00|2639.8|2633.8|2640|2634|2640|2634|2638.5|2632.5|23
1722333300000|2024-07-30 09:55:00|2640.3|2634.3|2642.3|2636.3|2642.3|2636.3|2639.5|2633.5|31
1722333600000|2024-07-30 10:00:00|2642|2636|2643.3|2637.3|2644|2638|2641.5|2635.5|25
1722333900000|2024-07-30 10:05:00|2643|2637|2644|2638|2644.5|2638.5|2642.8|2636.8|31
1722334200000|2024-07-30 10:10:00|2643.8|2637.8|2643|2637|2644|2638|2642.3|2636.3|31
1722334500000|2024-07-30 10:15:00|2642.8|2636.8|2643|2637|2643|2637|2640.5|2634.5|40
1722334800000|2024-07-30 10:20:00|2643.3|2637.3|2644.3|2638.3|2644.5|2638.5|2642.5|2636.5|23
1722335100000|2024-07-30 10:25:00|2644|2638|2643|2637|2644|2638|2641.3|2635.3|41
1722335400000|2024-07-30 10:30:00|2642.8|2636.8|2643.3|2637.3|2644.8|2638.8|2642.3|2636.3|35
1722335700000|2024-07-30 10:35:00|2643.1|2637.1|2642.8|2636.8|2644.3|2638.3|2642.3|2636.3|34
1722336000000|2024-07-30 10:40:00|2643|2637|2643.3|2637.3|2644.5|2638.5|2642.8|2636.8|26
1722336300000|2024-07-30 10:45:00|2643|2637|2643.3|2637.3|2644.5|2638.5|2643|2637|35
1722336600000|2024-07-30 10:50:00|2643|2637|2645.5|2639.5|2646.8|2640.8|2643|2637|34
1722336900000|2024-07-30 10:55:00|2645.3|2639.3|2644|2638|2646.6|2640.6|2643.8|2637.8|37
1722337200000|2024-07-30 11:00:00|2644.3|2638.3|2643|2637|2645.3|2639.3|2642.3|2636.3|40
1722337500000|2024-07-30 11:05:00|2643.3|2637.3|2642|2636|2643.3|2637.3|2641|2635|54
1722337800000|2024-07-30 11:10:00|2641.8|2635.8|2637.6|2631.6|2641.8|2635.8|2637.6|2631.6|76
1722338100000|2024-07-30 11:15:00|2637.4|2631.4|2639.1|2633.1|2639.9|2633.9|2637.1|2631.1|32
1722338400000|2024-07-30 11:20:00|2639.4|2633.4|2641.4|2635.4|2642.6|2636.6|2639.1|2633.1|41
1722338700000|2024-07-30 11:25:00|2641.6|2635.6|2641.9|2635.9|2642.6|2636.6|2640.9|2634.9|53
1722339000000|2024-07-30 11:30:00|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2641.4|2635.4|30
1722339300000|2024-07-30 11:35:00|2641.6|2635.6|2641.4|2635.4|2642.6|2636.6|2641.1|2635.1|22
1722339600000|2024-07-30 11:40:00|2641.6|2635.6|2640.6|2634.6|2642.9|2636.9|2639.6|2633.6|32
1722339900000|2024-07-30 11:45:00|2640.4|2634.4|2638.4|2632.4|2641.1|2635.1|2637.9|2631.9|45
1722340200000|2024-07-30 11:50:00|2638.1|2632.1|2631.6|2625.6|2638.9|2632.9|2631.6|2625.6|105
1722340500000|2024-07-30 11:55:00|2631.9|2625.9|2631.6|2625.6|2633.4|2627.4|2629.9|2623.9|80
1722340800000|2024-07-30 12:00:00|2631.9|2625.9|2628.6|2622.6|2632.1|2626.1|2626.6|2620.6|81
1722341100000|2024-07-30 12:05:00|2628.4|2622.4|2626.1|2620.1|2629.1|2623.1|2623.9|2617.9|83
1722341400000|2024-07-30 12:10:00|2625.9|2619.9|2620.1|2614.1|2625.9|2619.9|2618.4|2612.4|83
1722341700000|2024-07-30 12:15:00|2620.4|2614.4|2623.4|2617.4|2624.1|2618.1|2620.4|2614.4|31
1722342000000|2024-07-30 12:20:00|2623.6|2617.6|2619.9|2613.9|2625.6|2619.6|2618.4|2612.4|77
1722342300000|2024-07-30 12:25:00|2620.6|2614.6|2622.1|2616.1|2623.1|2617.1|2620.6|2614.6|60
1722342600000|2024-07-30 12:30:00|2622.4|2616.4|2623.6|2617.6|2624.1|2618.1|2620.4|2614.4|67
1722342900000|2024-07-30 12:35:00|2623.4|2617.4|2623.4|2617.4|2624.4|2618.4|2622.6|2616.6|52
1722343200000|2024-07-30 12:40:00|2623.1|2617.1|2623.4|2617.4|2624.1|2618.1|2622.9|2616.9|28
1722343500000|2024-07-30 12:45:00|2623.6|2617.6|2626.1|2620.1|2626.1|2620.1|2622.9|2616.9|38
1722343800000|2024-07-30 12:50:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2623.4|2617.4|54
1722344100000|2024-07-30 12:55:00|2625.4|2619.4|2624.1|2618.1|2626.1|2620.1|2624.1|2618.1|54
1722344400000|2024-07-30 13:00:00|2623.9|2617.9|2625.6|2619.6|2627.4|2621.4|2619.3|2613.3|311
1722344700000|2024-07-30 13:05:00|2625.9|2619.9|2626.6|2620.6|2627.6|2621.6|2624.4|2618.4|157
1722345000000|2024-07-30 13:10:00|2626.4|2620.4|2629.4|2623.4|2629.9|2623.9|2625.9|2619.9|116
1722345300000|2024-07-30 13:15:00|2629.1|2623.1|2627.4|2621.4|2633.1|2627.1|2626.6|2620.6|149
1722345600000|2024-07-30 13:20:00|2627.1|2621.1|2626.6|2620.6|2627.9|2621.9|2623.9|2617.9|107
1722345900000|2024-07-30 13:25:00|2626.9|2620.9|2628.9|2622.9|2629.4|2623.4|2625.1|2619.1|114
1722346200000|2024-07-30 13:30:00|2629.1|2623.1|2630.1|2624.1|2632.4|2626.4|2625.1|2619.1|208
1722346500000|2024-07-30 13:35:00|2630.4|2624.4|2632.6|2626.6|2633.1|2627.1|2628.9|2622.9|239
1722346800000|2024-07-30 13:40:00|2632.9|2626.9|2633.1|2627.1|2636.6|2630.6|2631.4|2625.4|183
1722347100000|2024-07-30 13:45:00|2632.9|2626.9|2631.4|2625.4|2632.9|2626.9|2630.6|2624.6|134
1722347400000|2024-07-30 13:50:00|2631.1|2625.1|2635.9|2629.9|2635.9|2629.9|2629.9|2623.9|93
1722347700000|2024-07-30 13:55:00|2636.1|2630.1|2635.1|2629.1|2636.9|2630.9|2635.1|2629.1|63
1722348000000|2024-07-30 14:00:00|2634.9|2628.9|2631.1|2625.1|2635.1|2629.1|2628.4|2622.4|190
1722348300000|2024-07-30 14:05:00|2630.9|2624.9|2631.6|2625.6|2633.6|2627.6|2630.4|2624.4|142
1722348600000|2024-07-30 14:10:00|2631.4|2625.4|2630.4|2624.4|2631.6|2625.6|2628.6|2622.6|134
1722348900000|2024-07-30 14:15:00|2630.1|2624.1|2632.9|2626.9|2633.6|2627.6|2628.6|2622.6|211
1722349200000|2024-07-30 14:20:00|2632.6|2626.6|2636.9|2630.9|2639.1|2633.1|2632.6|2626.6|234
1722349500000|2024-07-30 14:25:00|2636.6|2630.6|2639.4|2633.4|2640.1|2634.1|2635.4|2629.4|222
1722349800000|2024-07-30 14:30:00|2639.6|2633.6|2646.3|2640.3|2650|2644|2639.1|2633.1|358
1722350100000|2024-07-30 14:35:00|2646.4|2640.4|2645.9|2639.9|2650.6|2644.6|2642.4|2636.4|222
1722350400000|2024-07-30 14:40:00|2646.1|2640.1|2643.9|2637.9|2647.1|2641.1|2642.6|2636.6|163
1722350700000|2024-07-30 14:45:00|2643.6|2637.6|2641.9|2635.9|2644.6|2638.6|2640.9|2634.9|179
1722351000000|2024-07-30 14:50:00|2641.6|2635.6|2644.4|2638.4|2647.1|2641.1|2641.1|2635.1|155
1722351300000|2024-07-30 14:55:00|2644.6|2638.6|2642.4|2636.4|2647.6|2641.6|2641.9|2635.9|129
1722351600000|2024-07-30 15:00:00|2642.6|2636.6|2640.1|2634.1|2644.1|2638.1|2640.1|2634.1|118
1722351900000|2024-07-30 15:05:00|2639.4|2633.4|2640.1|2634.1|2640.6|2634.6|2636.1|2630.1|100
1722352200000|2024-07-30 15:10:00|2639.9|2633.9|2643.1|2637.1|2644.6|2638.6|2639.9|2633.9|87
1722352500000|2024-07-30 15:15:00|2642.9|2636.9|2641.4|2635.4|2644.4|2638.4|2639.1|2633.1|106
1722352800000|2024-07-30 15:20:00|2641.1|2635.1|2633.9|2627.9|2643.1|2637.1|2631.4|2625.4|161
1722353100000|2024-07-30 15:25:00|2633.6|2627.6|2636.1|2630.1|2637.4|2631.4|2631.4|2625.4|157
1722353400000|2024-07-30 15:30:00|2635.9|2629.9|2634.1|2628.1|2637.6|2631.6|2634.1|2628.1|79
1722353700000|2024-07-30 15:35:00|2634.4|2628.4|2631.1|2625.1|2637.6|2631.6|2628.6|2622.6|189
1722354000000|2024-07-30 15:40:00|2630.9|2624.9|2628.9|2622.9|2630.9|2624.9|2627.6|2621.6|63
1722354300000|2024-07-30 15:45:00|2629.1|2623.1|2629.9|2623.9|2631.4|2625.4|2627.6|2621.6|97
1722354600000|2024-07-30 15:50:00|2629.6|2623.6|2631.4|2625.4|2631.4|2625.4|2628.4|2622.4|190
1722354900000|2024-07-30 15:55:00|2631.6|2625.6|2633.9|2627.9|2633.9|2627.9|2631.1|2625.1|50
1722355200000|2024-07-30 16:00:00|2633.6|2627.6|2634.9|2628.9|2635.1|2629.1|2633.6|2627.6|110
1722355500000|2024-07-30 16:05:00|2635.1|2629.1|2637.6|2631.6|2637.9|2631.9|2634.5|2628.5|48
1722355800000|2024-07-30 16:10:00|2637.9|2631.9|2637.1|2631.1|2639.9|2633.9|2637.1|2631.1|30
1722356100000|2024-07-30 16:15:00|2636.9|2630.9|2635.4|2629.4|2637.6|2631.6|2634.9|2628.9|51
1722356400000|2024-07-30 16:20:00|2635.1|2629.1|2638.4|2632.4|2638.4|2632.4|2634.9|2628.9|255
1722356700000|2024-07-30 16:25:00|2637.6|2631.6|2642.6|2636.6|2642.6|2636.6|2637.3|2631.3|191
1722357000000|2024-07-30 16:30:00|2642.9|2636.9|2644.1|2638.1|2644.6|2638.6|2642.4|2636.4|43
1722357300000|2024-07-30 16:35:00|2643.9|2637.9|2646.9|2640.9|2646.9|2640.9|2642.4|2636.4|119
1722357600000|2024-07-30 16:40:00|2647.1|2641.1|2647.1|2641.1|2647.6|2641.6|2645.4|2639.4|96
1722357900000|2024-07-30 16:45:00|2646.6|2640.6|2648.1|2642.1|2648.4|2642.4|2646.6|2640.6|90
1722358200000|2024-07-30 16:50:00|2647.9|2641.9|2645.6|2639.6|2647.9|2641.9|2645.4|2639.4|138
1722358500000|2024-07-30 16:55:00|2645.9|2639.9|2648.6|2642.6|2649|2643|2645.1|2639.1|43
1722358800000|2024-07-30 17:00:00|2648.8|2642.8|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|14
1722359100000|2024-07-30 17:05:00|2649|2643|2650|2644|2650|2644|2649|2643|13
1722359400000|2024-07-30 17:10:00|2649.9|2643.9|2651.3|2645.3|2651.6|2645.6|2649.5|2643.5|11
1722359700000|2024-07-30 17:15:00|2651.5|2645.5|2651|2645|2651.6|2645.6|2651|2645|11
1722360000000|2024-07-30 17:20:00|2651.4|2645.4|2651.1|2645.1|2651.6|2645.6|2650.9|2644.9|5
1722360300000|2024-07-30 17:25:00|2650.9|2644.9|2651|2645|2651.1|2645.1|2649.9|2643.9|18
1722360600000|2024-07-30 17:30:00|2650.8|2644.8|2650.8|2644.8|2651|2645|2650|2644|21
1722360900000|2024-07-30 17:35:00|2650.5|2644.5|2651.4|2645.4|2651.4|2645.4|2650.5|2644.5|10
1722361200000|2024-07-30 17:40:00|2651.1|2645.1|2651|2645|2651.1|2645.1|2650.9|2644.9|6
1722361500000|2024-07-30 17:45:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651|2645|3
1722361800000|2024-07-30 17:50:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1722362100000|2024-07-30 17:55:00|2657.8|2639|2659.5|2640.8|2659.5|2640.8|2657.8|2639|6
1722384000000|2024-07-31 00:00:00|2649.4|2643.4|2651|2645|2651|2645|2648.1|2642.1|23
1722384300000|2024-07-31 00:05:00|2650.9|2644.9|2650.6|2644.6|2651.4|2645.4|2649.3|2643.3|26
1722384600000|2024-07-31 00:10:00|2650.8|2644.8|2651.3|2645.3|2651.4|2645.4|2649.6|2643.6|27
1722384900000|2024-07-31 00:15:00|2651.1|2645.1|2656.3|2650.3|2656.5|2650.5|2651.1|2645.1|52
1722385200000|2024-07-31 00:20:00|2656.5|2650.5|2658.3|2652.3|2658.3|2652.3|2656|2650|17
1722385500000|2024-07-31 00:25:00|2658.5|2652.5|2657|2651|2658.8|2652.8|2655.5|2649.5|15
1722385800000|2024-07-31 00:30:00|2657.3|2651.3|2658.8|2652.8|2658.8|2652.8|2655.1|2649.1|37
1722386100000|2024-07-31 00:35:00|2659|2653|2658.8|2652.8|2659|2653|2658.3|2652.3|11
1722386400000|2024-07-31 00:40:00|2658.5|2652.5|2660.3|2654.3|2660.3|2654.3|2658.3|2652.3|17
1722386700000|2024-07-31 00:45:00|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660|2654|25
1722387000000|2024-07-31 00:50:00|2661.5|2655.5|2665.9|2659.9|2666.5|2660.5|2661.5|2655.5|48
1722387300000|2024-07-31 00:55:00|2666.1|2660.1|2666|2660|2666.8|2660.8|2663.4|2657.4|44
1722387600000|2024-07-31 01:00:00|2665.8|2659.8|2666.4|2660.4|2669.3|2663.3|2663.6|2657.6|278
1722387900000|2024-07-31 01:05:00|2666.6|2660.6|2669|2663|2669.8|2663.8|2665.5|2659.5|181
1722388200000|2024-07-31 01:10:00|2669.3|2663.3|2675|2669|2675.8|2669.8|2669.3|2663.3|172
1722388500000|2024-07-31 01:15:00|2674.8|2668.8|2671.8|2665.8|2676.8|2670.8|2671|2665|137
1722388800000|2024-07-31 01:20:00|2671.5|2665.5|2673|2667|2673.3|2667.3|2669|2663|111
1722389100000|2024-07-31 01:25:00|2673.3|2667.3|2670.3|2664.3|2673.3|2667.3|2667.5|2661.5|261
1722389400000|2024-07-31 01:30:00|2670.8|2664.8|2665.3|2659.3|2671.3|2665.3|2664.3|2658.3|217
1722389700000|2024-07-31 01:35:00|2665.5|2659.5|2671.8|2665.8|2672.3|2666.3|2663.8|2657.8|165
1722390000000|2024-07-31 01:40:00|2672|2666|2675.8|2669.8|2675.8|2669.8|2672|2666|175
1722390300000|2024-07-31 01:45:00|2676|2670|2675.8|2669.8|2676.5|2670.5|2671.3|2665.3|199
1722390600000|2024-07-31 01:50:00|2676|2670|2677|2671|2678|2672|2674.3|2668.3|163
1722390900000|2024-07-31 01:55:00|2676.8|2670.8|2676.5|2670.5|2678.8|2672.8|2675|2669|149
1722391200000|2024-07-31 02:00:00|2676.8|2670.8|2673.8|2667.8|2676.8|2670.8|2672.5|2666.5|151
1722391500000|2024-07-31 02:05:00|2673.5|2667.5|2674|2668|2674.3|2668.3|2671.5|2665.5|110
1722391800000|2024-07-31 02:10:00|2674.3|2668.3|2674|2668|2675|2669|2672.8|2666.8|118
1722392100000|2024-07-31 02:15:00|2674.3|2668.3|2675.5|2669.5|2675.5|2669.5|2673.5|2667.5|44
1722392400000|2024-07-31 02:20:00|2675.3|2669.3|2676|2670|2677.8|2671.8|2675|2669|32
1722392700000|2024-07-31 02:25:00|2676.3|2670.3|2678.5|2672.5|2678.8|2672.8|2675.5|2669.5|53
1722393000000|2024-07-31 02:30:00|2678.8|2672.8|2681|2675|2681.5|2675.5|2678|2672|163
1722393300000|2024-07-31 02:35:00|2681.3|2675.3|2681.8|2675.8|2684|2678|2680|2674|148
1722393600000|2024-07-31 02:40:00|2682|2676|2684.5|2678.5|2686|2680|2681.3|2675.3|141
1722393900000|2024-07-31 02:45:00|2684.8|2678.8|2681.3|2675.3|2685|2679|2680.8|2674.8|156
1722394200000|2024-07-31 02:50:00|2681.5|2675.5|2683.8|2677.8|2684.8|2678.8|2680.5|2674.5|169
1722394500000|2024-07-31 02:55:00|2684|2678|2681.5|2675.5|2684.3|2678.3|2681.3|2675.3|135
1722394800000|2024-07-31 03:00:00|2681.8|2675.8|2680|2674|2682.8|2676.8|2678.5|2672.5|155
1722395100000|2024-07-31 03:05:00|2679.8|2673.8|2677|2671|2681.5|2675.5|2676.8|2670.8|76
1722395400000|2024-07-31 03:10:00|2676.8|2670.8|2681.3|2675.3|2681.8|2675.8|2676.8|2670.8|55
1722395700000|2024-07-31 03:15:00|2681|2675|2678.5|2672.5|2681.3|2675.3|2677.8|2671.8|52
1722396000000|2024-07-31 03:20:00|2678.8|2672.8|2681.5|2675.5|2681.5|2675.5|2678|2672|93
1722396300000|2024-07-31 03:25:00|2681.3|2675.3|2680.8|2674.8|2682.8|2676.8|2679.8|2673.8|57
1722396600000|2024-07-31 03:30:00|2680.5|2674.5|2681.3|2675.3|2681.8|2675.8|2680.5|2674.5|29
1722396900000|2024-07-31 03:35:00|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2680.8|2674.8|14
1722397200000|2024-07-31 03:40:00|2681.5|2675.5|2681.3|2675.3|2682.3|2676.3|2680.5|2674.5|22
1722397500000|2024-07-31 03:45:00|2681.5|2675.5|2680.3|2674.3|2682.3|2676.3|2679.8|2673.8|24
1722397800000|2024-07-31 03:50:00|2680|2674|2677.5|2671.5|2680|2674|2676.8|2670.8|10
1722398100000|2024-07-31 03:55:00|2677.8|2671.8|2679|2673|2679.3|2673.3|2677.8|2671.8|62
1722398400000|2024-07-31 04:00:00|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2677.3|2671.3|49
1722398700000|2024-07-31 04:05:00|2679.5|2673.5|2680|2674|2680.8|2674.8|2679.3|2673.3|32
1722399000000|2024-07-31 04:10:00|2679.8|2673.8|2680.3|2674.3|2680.8|2674.8|2679.5|2673.5|26
1722399300000|2024-07-31 04:15:00|2680.5|2674.5|2681.8|2675.8|2682|2676|2680.5|2674.5|21
1722399600000|2024-07-31 04:20:00|2682|2676|2681.8|2675.8|2682.3|2676.3|2681.3|2675.3|16
1722399900000|2024-07-31 04:25:00|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2681|2675|20
1722400200000|2024-07-31 04:30:00|2681.5|2675.5|2682|2676|2682.8|2676.8|2681.3|2675.3|15
1722400500000|2024-07-31 04:35:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2681.8|2675.8|6
1722400800000|2024-07-31 04:40:00|2681.8|2675.8|2682.5|2676.5|2682.5|2676.5|2681.8|2675.8|14
1722401100000|2024-07-31 04:45:00|2682.8|2676.8|2684|2678|2684|2678|2682.8|2676.8|7
1722401400000|2024-07-31 04:50:00|2683.8|2677.8|2682.8|2676.8|2683.8|2677.8|2682.8|2676.8|4
1722401700000|2024-07-31 04:55:00|2683|2677|2683.3|2677.3|2683.8|2677.8|2682.8|2676.8|21
1722402000000|2024-07-31 05:00:00|2683|2677|2684.8|2678.8|2686|2680|2682.8|2676.8|36
1722402300000|2024-07-31 05:05:00|2684.5|2678.5|2683.3|2677.3|2684.8|2678.8|2682.8|2676.8|21
1722402600000|2024-07-31 05:10:00|2683.5|2677.5|2684|2678|2684|2678|2683.5|2677.5|7
1722402900000|2024-07-31 05:15:00|2684.3|2678.3|2683.3|2677.3|2684.8|2678.8|2683|2677|24
1722403200000|2024-07-31 05:20:00|2683|2677|2685.8|2679.8|2686|2680|2681.8|2675.8|31
1722403500000|2024-07-31 05:25:00|2685.5|2679.5|2685.3|2679.3|2686|2680|2684.3|2678.3|33
1722403800000|2024-07-31 05:30:00|2685|2679|2684|2678|2687.8|2681.8|2682.8|2676.8|136
1722404100000|2024-07-31 05:35:00|2683.8|2677.8|2679.8|2673.8|2683.8|2677.8|2679.8|2673.8|118
1722404400000|2024-07-31 05:40:00|2680|2674|2679.3|2673.3|2681|2675|2677.5|2671.5|96
1722404700000|2024-07-31 05:45:00|2679.5|2673.5|2678.8|2672.8|2680|2674|2677.3|2671.3|101
1722405000000|2024-07-31 05:50:00|2679|2673|2679.8|2673.8|2679.8|2673.8|2677.8|2671.8|48
1722405300000|2024-07-31 05:55:00|2679.5|2673.5|2679.8|2673.8|2681.8|2675.8|2677.5|2671.5|77
1722405600000|2024-07-31 06:00:00|2679.5|2673.5|2677|2671|2680.3|2674.3|2675.8|2669.8|90
1722405900000|2024-07-31 06:05:00|2677.3|2671.3|2680|2674|2680|2674|2674.5|2668.5|89
1722406200000|2024-07-31 06:10:00|2679.8|2673.8|2681.8|2675.8|2684.3|2678.3|2679.3|2673.3|87
1722406500000|2024-07-31 06:15:00|2682|2676|2680|2674|2682.5|2676.5|2679|2673|77
1722406800000|2024-07-31 06:20:00|2679.8|2673.8|2678.3|2672.3|2679.8|2673.8|2676.3|2670.3|50
1722407100000|2024-07-31 06:25:00|2678.5|2672.5|2686|2680|2686|2680|2678.3|2672.3|71
1722407400000|2024-07-31 06:30:00|2685.8|2679.8|2681.8|2675.8|2686|2680|2680.8|2674.8|91
1722407700000|2024-07-31 06:35:00|2682|2676|2687.3|2681.3|2688.3|2682.3|2682|2676|81
1722408000000|2024-07-31 06:40:00|2687.5|2681.5|2684.5|2678.5|2687.5|2681.5|2683.3|2677.3|99
1722408300000|2024-07-31 06:45:00|2684.8|2678.8|2684.3|2678.3|2686|2680|2682.8|2676.8|96
1722408600000|2024-07-31 06:50:00|2684|2678|2687.8|2681.8|2690|2684|2684|2678|151
1722408900000|2024-07-31 06:55:00|2687.5|2681.5|2688|2682|2689.6|2683.6|2685.6|2679.6|184
1722409200000|2024-07-31 07:00:00|2688.8|2682.8|2688.6|2682.6|2691.9|2685.9|2686.1|2680.1|141
1722409500000|2024-07-31 07:05:00|2688.9|2682.9|2683.6|2677.6|2688.9|2682.9|2680.1|2674.1|136
1722409800000|2024-07-31 07:10:00|2682.9|2676.9|2683.4|2677.4|2684.4|2678.4|2680.6|2674.6|123
1722410100000|2024-07-31 07:15:00|2683.1|2677.1|2684.6|2678.6|2686.1|2680.1|2681.4|2675.4|97
1722410400000|2024-07-31 07:20:00|2684.4|2678.4|2684.6|2678.6|2686.6|2680.6|2680.6|2674.6|80
1722410700000|2024-07-31 07:25:00|2684.9|2678.9|2687.1|2681.1|2687.9|2681.9|2684.1|2678.1|66
1722411000000|2024-07-31 07:30:00|2686.9|2680.9|2681.4|2675.4|2687.1|2681.1|2680.6|2674.6|68
1722411300000|2024-07-31 07:35:00|2681.1|2675.1|2681.9|2675.9|2682.1|2676.1|2680.1|2674.1|38
1722411600000|2024-07-31 07:40:00|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2680.1|2674.1|34
1722411900000|2024-07-31 07:45:00|2681.4|2675.4|2683.4|2677.4|2683.4|2677.4|2679.9|2673.9|53
1722412200000|2024-07-31 07:50:00|2683.6|2677.6|2680.6|2674.6|2683.9|2677.9|2680.1|2674.1|47
1722412500000|2024-07-31 07:55:00|2680.4|2674.4|2677.1|2671.1|2680.4|2674.4|2675.1|2669.1|75
1722412800000|2024-07-31 08:00:00|2677.4|2671.4|2673.6|2667.6|2677.6|2671.6|2670.9|2664.9|124
1722413100000|2024-07-31 08:05:00|2673.4|2667.4|2670.1|2664.1|2674.9|2668.9|2667.4|2661.4|103
1722413400000|2024-07-31 08:10:00|2669.9|2663.9|2668.6|2662.6|2670.9|2664.9|2667.4|2661.4|90
1722413700000|2024-07-31 08:15:00|2668.9|2662.9|2670.6|2664.6|2671.9|2665.9|2668.1|2662.1|58
1722414000000|2024-07-31 08:20:00|2670.9|2664.9|2676.4|2670.4|2677.4|2671.4|2669.9|2663.9|72
1722414300000|2024-07-31 08:25:00|2676.1|2670.1|2675.6|2669.6|2676.4|2670.4|2674.1|2668.1|55
1722414600000|2024-07-31 08:30:00|2675.4|2669.4|2670.4|2664.4|2675.6|2669.6|2669.6|2663.6|40
1722414900000|2024-07-31 08:35:00|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2668.4|2662.4|85
1722415200000|2024-07-31 08:40:00|2670.4|2664.4|2671.1|2665.1|2671.9|2665.9|2670.1|2664.1|53
1722415500000|2024-07-31 08:45:00|2671.4|2665.4|2673.6|2667.6|2673.6|2667.6|2669.6|2663.6|50
1722415800000|2024-07-31 08:50:00|2673.4|2667.4|2674.1|2668.1|2674.9|2668.9|2671.9|2665.9|58
1722416100000|2024-07-31 08:55:00|2673.9|2667.9|2672.9|2666.9|2676.9|2670.9|2672.4|2666.4|89
1722416400000|2024-07-31 09:00:00|2672.6|2666.6|2667.1|2661.1|2672.6|2666.6|2667.1|2661.1|80
1722416700000|2024-07-31 09:05:00|2667.6|2661.6|2667.4|2661.4|2668.4|2662.4|2665.9|2659.9|43
1722417000000|2024-07-31 09:10:00|2667.6|2661.6|2667.1|2661.1|2668.1|2662.1|2666.9|2660.9|49
1722417300000|2024-07-31 09:15:00|2666.9|2660.9|2668.1|2662.1|2668.9|2662.9|2666.6|2660.6|35
1722417600000|2024-07-31 09:20:00|2667.9|2661.9|2669.1|2663.1|2669.1|2663.1|2666.9|2660.9|23
1722417900000|2024-07-31 09:25:00|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2668.9|2662.9|28
1722418200000|2024-07-31 09:30:00|2669.4|2663.4|2668.1|2662.1|2669.6|2663.6|2667.6|2661.6|34
1722418500000|2024-07-31 09:35:00|2668.4|2662.4|2668.9|2662.9|2669.1|2663.1|2667.6|2661.6|35
1722418800000|2024-07-31 09:40:00|2669.1|2663.1|2671.6|2665.6|2672.4|2666.4|2669.1|2663.1|42
1722419100000|2024-07-31 09:45:00|2671.4|2665.4|2669.9|2663.9|2671.9|2665.9|2669.1|2663.1|36
1722419400000|2024-07-31 09:50:00|2669.6|2663.6|2668.6|2662.6|2670.6|2664.6|2668.1|2662.1|16
1722419700000|2024-07-31 09:55:00|2668.4|2662.4|2669.4|2663.4|2669.6|2663.6|2667.6|2661.6|23
1722420000000|2024-07-31 10:00:00|2669.1|2663.1|2668.6|2662.6|2669.4|2663.4|2667.6|2661.6|23
1722420300000|2024-07-31 10:05:00|2668.4|2662.4|2670.4|2664.4|2670.4|2664.4|2668.1|2662.1|25
1722420600000|2024-07-31 10:10:00|2670.1|2664.1|2669.6|2663.6|2670.4|2664.4|2668.6|2662.6|38
1722420900000|2024-07-31 10:15:00|2669.4|2663.4|2668.9|2662.9|2669.6|2663.6|2667.9|2661.9|31
1722421200000|2024-07-31 10:20:00|2668.6|2662.6|2669.6|2663.6|2669.6|2663.6|2668.1|2662.1|28
1722421500000|2024-07-31 10:25:00|2669.4|2663.4|2672.1|2666.1|2672.1|2666.1|2668.9|2662.9|45
1722421800000|2024-07-31 10:30:00|2672.4|2666.4|2670.6|2664.6|2672.4|2666.4|2669.9|2663.9|45
1722422100000|2024-07-31 10:35:00|2670.4|2664.4|2673.1|2667.1|2673.1|2667.1|2670.1|2664.1|31
1722422400000|2024-07-31 10:40:00|2673.4|2667.4|2673.9|2667.9|2674.9|2668.9|2672.4|2666.4|35
1722422700000|2024-07-31 10:45:00|2673.6|2667.6|2671.6|2665.6|2673.9|2667.9|2671.4|2665.4|32
1722423000000|2024-07-31 10:50:00|2671.4|2665.4|2675.1|2669.1|2675.4|2669.4|2671.1|2665.1|43
1722423300000|2024-07-31 10:55:00|2674.9|2668.9|2676.4|2670.4|2677.9|2671.9|2673.1|2667.1|43
1722423600000|2024-07-31 11:00:00|2676.6|2670.6|2678.9|2672.9|2680.6|2674.6|2675.4|2669.4|66
1722423900000|2024-07-31 11:05:00|2679.1|2673.1|2679.9|2673.9|2681.4|2675.4|2678.4|2672.4|48
1722424200000|2024-07-31 11:10:00|2679.6|2673.6|2679.4|2673.4|2679.9|2673.9|2676.6|2670.6|39
1722424500000|2024-07-31 11:15:00|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.4|2672.4|29
1722424800000|2024-07-31 11:20:00|2678.6|2672.6|2679.9|2673.9|2679.9|2673.9|2678.4|2672.4|18
1722425100000|2024-07-31 11:25:00|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2678.1|2672.1|44
1722425400000|2024-07-31 11:30:00|2679.9|2673.9|2679.9|2673.9|2682.6|2676.6|2679.4|2673.4|61
1722425700000|2024-07-31 11:35:00|2680.1|2674.1|2685.9|2679.9|2686.4|2680.4|2680.1|2674.1|68
1722426000000|2024-07-31 11:40:00|2686.1|2680.1|2683.4|2677.4|2686.4|2680.4|2681.6|2675.6|69
1722426300000|2024-07-31 11:45:00|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2678.4|2672.4|69
1722426600000|2024-07-31 11:50:00|2683.1|2677.1|2690.6|2684.6|2692.3|2686.3|2682.9|2676.9|133
1722426900000|2024-07-31 11:55:00|2690.4|2684.4|2699.1|2693.1|2700.4|2694.4|2689.1|2683.1|136
1722427200000|2024-07-31 12:00:00|2698.9|2692.9|2693.9|2687.9|2701.1|2695.1|2693.6|2687.6|152
1722427500000|2024-07-31 12:05:00|2694.1|2688.1|2696.9|2690.9|2697.6|2691.6|2691.4|2685.4|96
1722427800000|2024-07-31 12:10:00|2697.1|2691.1|2693.1|2687.1|2697.9|2691.9|2691.4|2685.4|78
1722428100000|2024-07-31 12:15:00|2692.9|2686.9|2695.4|2689.4|2695.9|2689.9|2692.6|2686.6|109
1722428400000|2024-07-31 12:20:00|2695.1|2689.1|2693.9|2687.9|2695.6|2689.6|2692.1|2686.1|109
1722428700000|2024-07-31 12:25:00|2694.6|2688.6|2695.9|2689.9|2696.4|2690.4|2693.9|2687.9|57
1722429000000|2024-07-31 12:30:00|2695.6|2689.6|2696.4|2690.4|2697.6|2691.6|2694.1|2688.1|151
1722429300000|2024-07-31 12:35:00|2696.6|2690.6|2694.4|2688.4|2696.6|2690.6|2693.1|2687.1|102
1722429600000|2024-07-31 12:40:00|2694.6|2688.6|2695.4|2689.4|2697.1|2691.1|2693.1|2687.1|112
1722429900000|2024-07-31 12:45:00|2695.1|2689.1|2691.6|2685.6|2696.4|2690.4|2691.1|2685.1|67
1722430200000|2024-07-31 12:50:00|2691.4|2685.4|2690.6|2684.6|2692.1|2686.1|2690.1|2684.1|76
1722430500000|2024-07-31 12:55:00|2690.4|2684.4|2693.4|2687.4|2694.9|2688.9|2690.4|2684.4|100
1722430800000|2024-07-31 13:00:00|2693.6|2687.6|2693.1|2687.1|2699.8|2693.8|2693.1|2687.1|264
1722431100000|2024-07-31 13:05:00|2693.4|2687.4|2691.1|2685.1|2694.1|2688.1|2689.6|2683.6|179
1722431400000|2024-07-31 13:10:00|2691.4|2685.4|2694.9|2688.9|2696.1|2690.1|2690.4|2684.4|163
1722431700000|2024-07-31 13:15:00|2695.1|2689.1|2697.4|2691.4|2697.4|2691.4|2693.6|2687.6|93
1722432000000|2024-07-31 13:20:00|2697.6|2691.6|2702.9|2696.9|2707.4|2701.4|2697.1|2691.1|192
1722432300000|2024-07-31 13:25:00|2703.1|2697.1|2713.1|2707.1|2713.6|2707.6|2702.6|2696.6|174
1722432600000|2024-07-31 13:30:00|2712.9|2706.9|2715.4|2709.4|2717.6|2711.6|2712.1|2706.1|257
1722432900000|2024-07-31 13:35:00|2716.1|2710.1|2717.9|2711.9|2722.3|2716.3|2715.4|2709.4|243
1722433200000|2024-07-31 13:40:00|2718.4|2712.4|2713.4|2707.4|2720.1|2714.1|2713.1|2707.1|136
1722433500000|2024-07-31 13:45:00|2713.1|2707.1|2710.4|2704.4|2716.1|2710.1|2709.6|2703.6|144
1722433800000|2024-07-31 13:50:00|2710.1|2704.1|2712.4|2706.4|2712.6|2706.6|2708.9|2702.9|145
1722434100000|2024-07-31 13:55:00|2712.1|2706.1|2709.1|2703.1|2712.6|2706.6|2708.1|2702.1|186
1722434400000|2024-07-31 14:00:00|2709.4|2703.4|2706.9|2700.9|2711.1|2705.1|2705.9|2699.9|164
1722434700000|2024-07-31 14:05:00|2707.1|2701.1|2706.9|2700.9|2710.6|2704.6|2706.6|2700.6|160
1722435000000|2024-07-31 14:10:00|2706.6|2700.6|2707.1|2701.1|2708.1|2702.1|2704.1|2698.1|133
1722435300000|2024-07-31 14:15:00|2707.4|2701.4|2701.9|2695.9|2709.1|2703.1|2701.9|2695.9|130
1722435600000|2024-07-31 14:20:00|2702.1|2696.1|2700.1|2694.1|2703.1|2697.1|2699.6|2693.6|160
1722435900000|2024-07-31 14:25:00|2699.9|2693.9|2698.1|2692.1|2700.1|2694.1|2697.4|2691.4|123
1722436200000|2024-07-31 14:30:00|2697.9|2691.9|2697.6|2691.6|2700.9|2694.9|2696.6|2690.6|154
1722436500000|2024-07-31 14:35:00|2697.4|2691.4|2695.6|2689.6|2703.1|2697.1|2695.6|2689.6|101
1722436800000|2024-07-31 14:40:00|2695.4|2689.4|2694.4|2688.4|2695.9|2689.9|2692.6|2686.6|153
1722437100000|2024-07-31 14:45:00|2694.1|2688.1|2690.1|2684.1|2694.4|2688.4|2690.1|2684.1|117
1722437400000|2024-07-31 14:50:00|2689.9|2683.9|2687.6|2681.6|2690.6|2684.6|2686.4|2680.4|173
1722437700000|2024-07-31 14:55:00|2687.4|2681.4|2687.1|2681.1|2690.9|2684.9|2685.6|2679.6|125
1722438000000|2024-07-31 15:00:00|2686.9|2680.9|2684.9|2678.9|2687.9|2681.9|2682.6|2676.6|186
1722438300000|2024-07-31 15:05:00|2685.1|2679.1|2686.9|2680.9|2687.6|2681.6|2684.4|2678.4|125
1722438600000|2024-07-31 15:10:00|2687.1|2681.1|2688.4|2682.4|2688.9|2682.9|2685.6|2679.6|82
1722438900000|2024-07-31 15:15:00|2688.6|2682.6|2683.5|2677.5|2688.9|2682.9|2682.3|2676.3|180
1722439200000|2024-07-31 15:20:00|2683.8|2677.8|2681.9|2675.9|2684.1|2678.1|2680.4|2674.4|212
1722439500000|2024-07-31 15:25:00|2682.1|2676.1|2680.1|2674.1|2683.6|2677.6|2679.6|2673.6|268
1722439800000|2024-07-31 15:30:00|2680.4|2674.4|2682.6|2676.6|2684.6|2678.6|2679.6|2673.6|109
1722440100000|2024-07-31 15:35:00|2682.1|2676.1|2677.1|2671.1|2683.6|2677.6|2673.9|2667.9|166
1722440400000|2024-07-31 15:40:00|2677.4|2671.4|2678.4|2672.4|2678.6|2672.6|2674.4|2668.4|71
1722440700000|2024-07-31 15:45:00|2678.1|2672.1|2682.1|2676.1|2682.4|2676.4|2676.9|2670.9|76
1722441000000|2024-07-31 15:50:00|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2680.4|2674.4|72
1722441300000|2024-07-31 15:55:00|2682.9|2676.9|2682.6|2676.6|2684.6|2678.6|2680.4|2674.4|83
1722441600000|2024-07-31 16:00:00|2682.1|2676.1|2680.9|2674.9|2682.6|2676.6|2680.9|2674.9|39
1722441900000|2024-07-31 16:05:00|2680.6|2674.6|2681.9|2675.9|2683.5|2677.5|2680.1|2674.1|31
1722442200000|2024-07-31 16:10:00|2682.4|2676.4|2681.6|2675.6|2682.6|2676.6|2681.6|2675.6|7
1722442500000|2024-07-31 16:15:00|2681.9|2675.9|2680.4|2674.4|2681.9|2675.9|2680.4|2674.4|10
1722442800000|2024-07-31 16:20:00|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2680.4|2674.4|27
1722443100000|2024-07-31 16:25:00|2681.9|2675.9|2686.4|2680.4|2686.9|2680.9|2681.9|2675.9|35
1722443400000|2024-07-31 16:30:00|2686.6|2680.6|2686.1|2680.1|2689.1|2683.1|2685.9|2679.9|59
1722443700000|2024-07-31 16:35:00|2685.9|2679.9|2686.1|2680.1|2686.9|2680.9|2685.4|2679.4|72
1722444000000|2024-07-31 16:40:00|2686.4|2680.4|2686.4|2680.4|2686.9|2680.9|2686.1|2680.1|12
1722444300000|2024-07-31 16:45:00|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.1|2680.1|30
1722444600000|2024-07-31 16:50:00|2688.1|2682.1|2689.6|2683.6|2690.1|2684.1|2687.6|2681.6|59
1722444900000|2024-07-31 16:55:00|2689.4|2683.4|2686.5|2680.5|2691.3|2685.3|2685.8|2679.8|34
1722445200000|2024-07-31 17:00:00|2686.3|2680.3|2687.8|2681.8|2687.8|2681.8|2686.3|2680.3|17
1722445500000|2024-07-31 17:05:00|2688|2682|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|4
1722445800000|2024-07-31 17:10:00|2688|2682|2690.1|2684.1|2690.1|2684.1|2688|2682|6
1722446100000|2024-07-31 17:15:00|2690.4|2684.4|2698.3|2692.3|2698.3|2692.3|2690.1|2684.1|24
1722446400000|2024-07-31 17:20:00|2697.6|2691.6|2695.9|2689.9|2700.6|2694.6|2695.9|2689.9|36
1722446700000|2024-07-31 17:25:00|2696|2690|2693.8|2687.8|2696|2690|2693.5|2687.5|13
1722447000000|2024-07-31 17:30:00|2693.3|2687.3|2693.3|2687.3|2694.6|2688.6|2690.4|2684.4|27
1722447300000|2024-07-31 17:35:00|2693|2687|2692|2686|2693.3|2687.3|2691.5|2685.5|16
1722447600000|2024-07-31 17:40:00|2691.8|2685.8|2691.3|2685.3|2691.8|2685.8|2691.3|2685.3|3
1722447900000|2024-07-31 17:45:00|2691.5|2685.5|2691.6|2685.6|2691.8|2685.8|2691.5|2685.5|3
1722448200000|2024-07-31 17:50:00|2691.4|2685.4|2693.8|2687.8|2693.8|2687.8|2691.4|2685.4|6
1722448500000|2024-07-31 17:55:00|2693.5|2687.5|2706.3|2687|2707.5|2688.8|2693.5|2680.5|20
1722470400000|2024-08-01 00:00:00|2702.9|2696.9|2702.6|2696.6|2703.1|2697.1|2701.1|2695.1|48
1722470700000|2024-08-01 00:05:00|2702.3|2696.3|2703.6|2697.6|2705.9|2699.9|2702.3|2696.3|56
1722471000000|2024-08-01 00:10:00|2703.4|2697.4|2701.8|2695.8|2703.4|2697.4|2700|2694|47
1722471300000|2024-08-01 00:15:00|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2698.8|2692.8|38
1722471600000|2024-08-01 00:20:00|2700.5|2694.5|2699.5|2693.5|2700.5|2694.5|2698.8|2692.8|37
1722471900000|2024-08-01 00:25:00|2699.3|2693.3|2701.5|2695.5|2701.5|2695.5|2698.5|2692.5|32
1722472200000|2024-08-01 00:30:00|2701.3|2695.3|2698|2692|2701.3|2695.3|2697.5|2691.5|34
1722472500000|2024-08-01 00:35:00|2697.3|2691.3|2698.3|2692.3|2698.8|2692.8|2695.8|2689.8|37
1722472800000|2024-08-01 00:40:00|2698|2692|2701.5|2695.5|2701.5|2695.5|2698|2692|11
1722473100000|2024-08-01 00:45:00|2701.8|2695.8|2702.6|2696.6|2703.8|2697.8|2699.9|2693.9|42
1722473400000|2024-08-01 00:50:00|2702.4|2696.4|2702.3|2696.3|2702.8|2696.8|2702|2696|14
1722473700000|2024-08-01 00:55:00|2702.5|2696.5|2702.3|2696.3|2705.3|2699.3|2702|2696|54
1722474000000|2024-08-01 01:00:00|2702.5|2696.5|2700.3|2694.3|2706.8|2700.8|2696.3|2690.3|308
1722474300000|2024-08-01 01:05:00|2700.5|2694.5|2707|2701|2709.3|2703.3|2700.3|2694.3|278
1722474600000|2024-08-01 01:10:00|2706.8|2700.8|2713|2707|2713.3|2707.3|2705.8|2699.8|166
1722474900000|2024-08-01 01:15:00|2712.8|2706.8|2715.3|2709.3|2717.8|2711.8|2710.3|2704.3|225
1722475200000|2024-08-01 01:20:00|2714.8|2708.8|2719.8|2713.8|2720.3|2714.3|2713.8|2707.8|255
1722475500000|2024-08-01 01:25:00|2719.5|2713.5|2725.5|2719.5|2726.3|2720.3|2719.3|2713.3|93
1722475800000|2024-08-01 01:30:00|2725.8|2719.8|2725.3|2719.3|2727.3|2721.3|2723.3|2717.3|124
1722476100000|2024-08-01 01:35:00|2725.5|2719.5|2723.3|2717.3|2726.5|2720.5|2722|2716|107
1722476400000|2024-08-01 01:40:00|2723|2717|2719.3|2713.3|2723.3|2717.3|2717.5|2711.5|102
1722476700000|2024-08-01 01:45:00|2719|2713|2720|2714|2720|2714|2715|2709|102
1722477000000|2024-08-01 01:50:00|2719.8|2713.8|2711.8|2705.8|2720.3|2714.3|2711|2705|129
1722477300000|2024-08-01 01:55:00|2710.8|2704.8|2707.8|2701.8|2711.5|2705.5|2707.8|2701.8|102
1722477600000|2024-08-01 02:00:00|2707.5|2701.5|2702.3|2696.3|2708.5|2702.5|2701|2695|118
1722477900000|2024-08-01 02:05:00|2702.5|2696.5|2701.3|2695.3|2702.8|2696.8|2699.5|2693.5|102
1722478200000|2024-08-01 02:10:00|2701.5|2695.5|2701|2695|2702.3|2696.3|2697.8|2691.8|122
1722478500000|2024-08-01 02:15:00|2701.3|2695.3|2702.8|2696.8|2703.5|2697.5|2700.8|2694.8|30
1722478800000|2024-08-01 02:20:00|2703|2697|2705|2699|2705.5|2699.5|2702.5|2696.5|36
1722479100000|2024-08-01 02:25:00|2705.3|2699.3|2705.8|2699.8|2708.3|2702.3|2705.3|2699.3|62
1722479400000|2024-08-01 02:30:00|2706|2700|2700.8|2694.8|2706|2700|2699.5|2693.5|164
1722479700000|2024-08-01 02:35:00|2701|2695|2700|2694|2701.3|2695.3|2698.8|2692.8|88
1722480000000|2024-08-01 02:40:00|2700.3|2694.3|2699.3|2693.3|2701.5|2695.5|2698.3|2692.3|105
1722480300000|2024-08-01 02:45:00|2699|2693|2699.3|2693.3|2699.8|2693.8|2697.8|2691.8|77
1722480600000|2024-08-01 02:50:00|2699|2693|2698.8|2692.8|2703|2697|2697.5|2691.5|110
1722480900000|2024-08-01 02:55:00|2698.5|2692.5|2701.8|2695.8|2703.5|2697.5|2698.5|2692.5|127
1722481200000|2024-08-01 03:00:00|2702|2696|2697.5|2691.5|2702.3|2696.3|2694.5|2688.5|133
1722481500000|2024-08-01 03:05:00|2697.3|2691.3|2696.5|2690.5|2697.8|2691.8|2695.5|2689.5|89
1722481800000|2024-08-01 03:10:00|2696.8|2690.8|2693.8|2687.8|2697.8|2691.8|2693.3|2687.3|61
1722482100000|2024-08-01 03:15:00|2693.5|2687.5|2692.8|2686.8|2694.3|2688.3|2691.8|2685.8|116
1722482400000|2024-08-01 03:20:00|2693|2687|2693.3|2687.3|2693.5|2687.5|2692|2686|77
1722482700000|2024-08-01 03:25:00|2692.8|2686.8|2693.5|2687.5|2694.8|2688.8|2692.3|2686.3|87
1722483000000|2024-08-01 03:30:00|2693.3|2687.3|2693.3|2687.3|2693.8|2687.8|2692.8|2686.8|27
1722483300000|2024-08-01 03:35:00|2693.5|2687.5|2693|2687|2693.5|2687.5|2693|2687|21
1722483600000|2024-08-01 03:40:00|2694.5|2688.5|2697.3|2691.3|2697.3|2691.3|2693.3|2687.3|13
1722483900000|2024-08-01 03:45:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2697|2691|10
1722484200000|2024-08-01 03:50:00|2697.5|2691.5|2696|2690|2697.5|2691.5|2695.8|2689.8|11
1722484500000|2024-08-01 03:55:00|2696.3|2690.3|2696.8|2690.8|2697|2691|2696.3|2690.3|7
1722484800000|2024-08-01 04:00:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|10
1722485100000|2024-08-01 04:05:00|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696|2690|5
1722485400000|2024-08-01 04:10:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1722485700000|2024-08-01 04:15:00|2696.5|2690.5|2696.5|2690.5|2697.5|2691.5|2696.3|2690.3|9
1722486000000|2024-08-01 04:20:00|2696.8|2690.8|2699.8|2693.8|2700|2694|2696.8|2690.8|49
1722486300000|2024-08-01 04:25:00|2699.5|2693.5|2700|2694|2700|2694|2699|2693|25
1722486600000|2024-08-01 04:30:00|2700.3|2694.3|2703.5|2697.5|2704.5|2698.5|2700.3|2694.3|23
1722486900000|2024-08-01 04:35:00|2703.3|2697.3|2702|2696|2703.3|2697.3|2702|2696|19
1722487200000|2024-08-01 04:40:00|2701.8|2695.8|2699.5|2693.5|2701.8|2695.8|2699.5|2693.5|36
1722487500000|2024-08-01 04:45:00|2699.3|2693.3|2697.8|2691.8|2699.8|2693.8|2697.5|2691.5|40
1722487800000|2024-08-01 04:50:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2696|2690|22
1722488100000|2024-08-01 04:55:00|2697.3|2691.3|2696|2690|2697.3|2691.3|2695.8|2689.8|34
1722488400000|2024-08-01 05:00:00|2696.3|2690.3|2695.3|2689.3|2697.3|2691.3|2694.8|2688.8|33
1722488700000|2024-08-01 05:05:00|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|13
1722489000000|2024-08-01 05:10:00|2695.3|2689.3|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|15
1722489300000|2024-08-01 05:15:00|2694.5|2688.5|2696.3|2690.3|2696.3|2690.3|2694|2688|16
1722489600000|2024-08-01 05:20:00|2696.5|2690.5|2697.3|2691.3|2698|2692|2696.5|2690.5|15
1722489900000|2024-08-01 05:25:00|2697.5|2691.5|2696.3|2690.3|2697.5|2691.5|2696.3|2690.3|9
1722490200000|2024-08-01 05:30:00|2696.5|2690.5|2697.3|2691.3|2702.5|2696.5|2696.3|2690.3|126
1722490500000|2024-08-01 05:35:00|2697.5|2691.5|2700.3|2694.3|2702|2696|2696.8|2690.8|78
1722490800000|2024-08-01 05:40:00|2700|2694|2700.5|2694.5|2700.8|2694.8|2696.5|2690.5|71
1722491100000|2024-08-01 05:45:00|2700.8|2694.8|2695.5|2689.5|2701|2695|2695.5|2689.5|65
1722491400000|2024-08-01 05:50:00|2695.8|2689.8|2697.3|2691.3|2699.3|2693.3|2695.5|2689.5|60
1722491700000|2024-08-01 05:55:00|2697.5|2691.5|2698.8|2692.8|2700|2694|2697|2691|58
1722492000000|2024-08-01 06:00:00|2698.5|2692.5|2691|2685|2698.8|2692.8|2691|2685|91
1722492300000|2024-08-01 06:05:00|2691.3|2685.3|2687|2681|2692|2686|2685.3|2679.3|80
1722492600000|2024-08-01 06:10:00|2687.5|2681.5|2689.8|2683.8|2691|2685|2686.3|2680.3|96
1722492900000|2024-08-01 06:15:00|2690|2684|2694.8|2688.8|2694.8|2688.8|2689.5|2683.5|97
1722493200000|2024-08-01 06:20:00|2695|2689|2693.3|2687.3|2697.8|2691.8|2692.5|2686.5|113
1722493500000|2024-08-01 06:25:00|2694|2688|2690.5|2684.5|2694|2688|2690.3|2684.3|66
1722493800000|2024-08-01 06:30:00|2690.8|2684.8|2686.8|2680.8|2691.3|2685.3|2686.3|2680.3|113
1722494100000|2024-08-01 06:35:00|2686.5|2680.5|2683.8|2677.8|2686.5|2680.5|2681.8|2675.8|110
1722494400000|2024-08-01 06:40:00|2683.5|2677.5|2681.8|2675.8|2684.3|2678.3|2679.8|2673.8|120
1722494700000|2024-08-01 06:45:00|2682.3|2676.3|2684.5|2678.5|2684.8|2678.8|2681|2675|87
1722495000000|2024-08-01 06:50:00|2684.8|2678.8|2688.8|2682.8|2689|2683|2684.8|2678.8|59
1722495300000|2024-08-01 06:55:00|2688.6|2682.6|2688.8|2682.8|2690.6|2684.6|2686.9|2680.9|100
1722495600000|2024-08-01 07:00:00|2690.5|2684.5|2684.4|2678.4|2694.5|2688.5|2682.9|2676.9|170
1722495900000|2024-08-01 07:05:00|2684.1|2678.1|2683.9|2677.9|2687.4|2681.4|2681.6|2675.6|105
1722496200000|2024-08-01 07:10:00|2683.6|2677.6|2678.9|2672.9|2683.9|2677.9|2678.1|2672.1|77
1722496500000|2024-08-01 07:15:00|2678.6|2672.6|2679.6|2673.6|2682.9|2676.9|2676.9|2670.9|64
1722496800000|2024-08-01 07:20:00|2679.4|2673.4|2680.9|2674.9|2682.4|2676.4|2678.6|2672.6|82
1722497100000|2024-08-01 07:25:00|2680.6|2674.6|2681.1|2675.1|2681.6|2675.6|2679.9|2673.9|48
1722497400000|2024-08-01 07:30:00|2680.9|2674.9|2673.9|2667.9|2682.1|2676.1|2672.9|2666.9|119
1722497700000|2024-08-01 07:35:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2670.1|2664.1|104
1722498000000|2024-08-01 07:40:00|2673.1|2667.1|2670.6|2664.6|2673.4|2667.4|2670.4|2664.4|82
1722498300000|2024-08-01 07:45:00|2670.9|2664.9|2669.6|2663.6|2671.6|2665.6|2666.4|2660.4|89
1722498600000|2024-08-01 07:50:00|2669.4|2663.4|2669.4|2663.4|2671.4|2665.4|2668.6|2662.6|71
1722498900000|2024-08-01 07:55:00|2669.6|2663.6|2670.9|2664.9|2670.9|2664.9|2666.6|2660.6|80
1722499200000|2024-08-01 08:00:00|2671.1|2665.1|2655.6|2649.6|2672.1|2666.1|2655.4|2649.4|172
1722499500000|2024-08-01 08:05:00|2655.4|2649.4|2655.6|2649.6|2657.9|2651.9|2651.9|2645.9|132
1722499800000|2024-08-01 08:10:00|2655.4|2649.4|2653.5|2647.5|2659.1|2653.1|2653|2647|128
1722500100000|2024-08-01 08:15:00|2653.8|2647.8|2660.9|2654.9|2661.1|2655.1|2653.5|2647.5|96
1722500400000|2024-08-01 08:20:00|2661.1|2655.1|2662.1|2656.1|2662.4|2656.4|2657.6|2651.6|63
1722500700000|2024-08-01 08:25:00|2661.9|2655.9|2659.4|2653.4|2662.6|2656.6|2659.4|2653.4|64
1722501000000|2024-08-01 08:30:00|2659.6|2653.6|2662.6|2656.6|2662.6|2656.6|2657.6|2651.6|51
1722501300000|2024-08-01 08:35:00|2663.6|2657.6|2663.9|2657.9|2665.6|2659.6|2661.6|2655.6|59
1722501600000|2024-08-01 08:40:00|2664.1|2658.1|2660.1|2654.1|2665.1|2659.1|2660.1|2654.1|39
1722501900000|2024-08-01 08:45:00|2659.9|2653.9|2660.4|2654.4|2660.9|2654.9|2658.1|2652.1|45
1722502200000|2024-08-01 08:50:00|2660.6|2654.6|2662.6|2656.6|2662.9|2656.9|2659.9|2653.9|44
1722502500000|2024-08-01 08:55:00|2662.9|2656.9|2663.4|2657.4|2664.1|2658.1|2661.6|2655.6|25
1722502800000|2024-08-01 09:00:00|2663.6|2657.6|2666.4|2660.4|2668.1|2662.1|2663.6|2657.6|45
1722503100000|2024-08-01 09:05:00|2666.6|2660.6|2665.1|2659.1|2666.6|2660.6|2663.6|2657.6|49
1722503400000|2024-08-01 09:10:00|2664.9|2658.9|2669.9|2663.9|2669.9|2663.9|2663.9|2657.9|51
1722503700000|2024-08-01 09:15:00|2670.1|2664.1|2668.6|2662.6|2671.6|2665.6|2667.9|2661.9|41
1722504000000|2024-08-01 09:20:00|2668.9|2662.9|2669.1|2663.1|2669.4|2663.4|2668.1|2662.1|34
1722504300000|2024-08-01 09:25:00|2668.9|2662.9|2671.1|2665.1|2671.9|2665.9|2668.6|2662.6|30
1722504600000|2024-08-01 09:30:00|2671.6|2665.6|2672.9|2666.9|2674.4|2668.4|2671.6|2665.6|39
1722504900000|2024-08-01 09:35:00|2672.6|2666.6|2674.1|2668.1|2674.4|2668.4|2671.9|2665.9|39
1722505200000|2024-08-01 09:40:00|2673.6|2667.6|2673.6|2667.6|2673.9|2667.9|2671.4|2665.4|29
1722505500000|2024-08-01 09:45:00|2673.4|2667.4|2670.9|2664.9|2674.1|2668.1|2670.1|2664.1|51
1722505800000|2024-08-01 09:50:00|2670.6|2664.6|2669.9|2663.9|2671.1|2665.1|2666.9|2660.9|61
1722506100000|2024-08-01 09:55:00|2669.6|2663.6|2670.9|2664.9|2670.9|2664.9|2669.1|2663.1|28
1722506400000|2024-08-01 10:00:00|2671.6|2665.6|2676.1|2670.1|2676.9|2670.9|2670.6|2664.6|60
1722506700000|2024-08-01 10:05:00|2675.9|2669.9|2678.4|2672.4|2678.6|2672.6|2675.4|2669.4|39
1722507000000|2024-08-01 10:10:00|2678.1|2672.1|2681.1|2675.1|2681.4|2675.4|2677.1|2671.1|43
1722507300000|2024-08-01 10:15:00|2680.9|2674.9|2684.4|2678.4|2684.4|2678.4|2680.1|2674.1|59
1722507600000|2024-08-01 10:20:00|2684.1|2678.1|2682.1|2676.1|2684.6|2678.6|2681.6|2675.6|46
1722507900000|2024-08-01 10:25:00|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2680.9|2674.9|40
1722508200000|2024-08-01 10:30:00|2681.9|2675.9|2680.1|2674.1|2681.9|2675.9|2679.1|2673.1|29
1722508500000|2024-08-01 10:35:00|2680.4|2674.4|2681.1|2675.1|2682.4|2676.4|2679.4|2673.4|47
1722508800000|2024-08-01 10:40:00|2681.4|2675.4|2680.4|2674.4|2681.6|2675.6|2677.6|2671.6|36
1722509100000|2024-08-01 10:45:00|2679.9|2673.9|2681.4|2675.4|2682.6|2676.6|2679.9|2673.9|36
1722509400000|2024-08-01 10:50:00|2681.1|2675.1|2679.1|2673.1|2681.1|2675.1|2676.1|2670.1|22
1722509700000|2024-08-01 10:55:00|2678.9|2672.9|2682.4|2676.4|2682.4|2676.4|2678.6|2672.6|29
1722510000000|2024-08-01 11:00:00|2682.1|2676.1|2682.1|2676.1|2683.1|2677.1|2680.1|2674.1|53
1722510300000|2024-08-01 11:05:00|2681.6|2675.6|2681.9|2675.9|2682.4|2676.4|2680.9|2674.9|29
1722510600000|2024-08-01 11:10:00|2681.6|2675.6|2684.6|2678.6|2685.6|2679.6|2680.9|2674.9|57
1722510900000|2024-08-01 11:15:00|2684.9|2678.9|2685.6|2679.6|2685.9|2679.9|2684.6|2678.6|29
1722511200000|2024-08-01 11:20:00|2685.4|2679.4|2687.1|2681.1|2687.1|2681.1|2684.9|2678.9|20
1722511500000|2024-08-01 11:25:00|2687.4|2681.4|2687.1|2681.1|2688.1|2682.1|2686.4|2680.4|26
1722511800000|2024-08-01 11:30:00|2686.9|2680.9|2683.4|2677.4|2687.1|2681.1|2681.8|2675.8|63
1722512100000|2024-08-01 11:35:00|2683.1|2677.1|2683.1|2677.1|2684.1|2678.1|2682.1|2676.1|39
1722512400000|2024-08-01 11:40:00|2682.9|2676.9|2683.9|2677.9|2683.9|2677.9|2679.9|2673.9|45
1722512700000|2024-08-01 11:45:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2678.9|2672.9|48
1722513000000|2024-08-01 11:50:00|2682.9|2676.9|2687.6|2681.6|2688.1|2682.1|2682.6|2676.6|63
1722513300000|2024-08-01 11:55:00|2686.9|2680.9|2682.6|2676.6|2686.9|2680.9|2682.1|2676.1|88
1722513600000|2024-08-01 12:00:00|2682.9|2676.9|2676.9|2670.9|2683.6|2677.6|2675.6|2669.6|79
1722513900000|2024-08-01 12:05:00|2676.6|2670.6|2676.4|2670.4|2678.9|2672.9|2676.1|2670.1|57
1722514200000|2024-08-01 12:10:00|2676.1|2670.1|2681.4|2675.4|2681.4|2675.4|2675.9|2669.9|70
1722514500000|2024-08-01 12:15:00|2681.6|2675.6|2682.6|2676.6|2683.6|2677.6|2681.6|2675.6|54
1722514800000|2024-08-01 12:20:00|2682.9|2676.9|2683.9|2677.9|2685.1|2679.1|2682.1|2676.1|55
1722515100000|2024-08-01 12:25:00|2683.6|2677.6|2683.9|2677.9|2684.4|2678.4|2682.4|2676.4|47
1722515400000|2024-08-01 12:30:00|2684.1|2678.1|2686.6|2680.6|2688.4|2682.4|2683.9|2677.9|143
1722515700000|2024-08-01 12:35:00|2686.4|2680.4|2687.1|2681.1|2687.9|2681.9|2685.6|2679.6|76
1722516000000|2024-08-01 12:40:00|2687.4|2681.4|2687.9|2681.9|2690.1|2684.1|2686.9|2680.9|62
1722516300000|2024-08-01 12:45:00|2688.1|2682.1|2691.1|2685.1|2691.9|2685.9|2687.4|2681.4|62
1722516600000|2024-08-01 12:50:00|2690.9|2684.9|2696.4|2690.4|2696.4|2690.4|2690.9|2684.9|60
1722516900000|2024-08-01 12:55:00|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2694.1|2688.1|68
1722517200000|2024-08-01 13:00:00|2696.4|2690.4|2700.1|2694.1|2701.1|2695.1|2695.1|2689.1|230
1722517500000|2024-08-01 13:05:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2694.1|2688.1|163
1722517800000|2024-08-01 13:10:00|2700.1|2694.1|2709.1|2703.1|2710.1|2704.1|2698.6|2692.6|171
1722518100000|2024-08-01 13:15:00|2708.9|2702.9|2711.4|2705.4|2711.4|2705.4|2704.4|2698.4|171
1722518400000|2024-08-01 13:20:00|2711.6|2705.6|2714.9|2708.9|2716.9|2710.9|2710.1|2704.1|129
1722518700000|2024-08-01 13:25:00|2714.6|2708.6|2712.4|2706.4|2717.9|2711.9|2711.1|2705.1|154
1722519000000|2024-08-01 13:30:00|2712.1|2706.1|2717.6|2711.6|2717.9|2711.9|2710.6|2704.6|155
1722519300000|2024-08-01 13:35:00|2717.9|2711.9|2719.6|2713.6|2721.6|2715.6|2717.6|2711.6|147
1722519600000|2024-08-01 13:40:00|2719.9|2713.9|2716.9|2710.9|2721.9|2715.9|2716.4|2710.4|119
1722519900000|2024-08-01 13:45:00|2717.1|2711.1|2713.1|2707.1|2719.4|2713.4|2709.1|2703.1|154
1722520200000|2024-08-01 13:50:00|2712.9|2706.9|2714.6|2708.6|2716.4|2710.4|2709.4|2703.4|180
1722520500000|2024-08-01 13:55:00|2714.9|2708.9|2716.1|2710.1|2717.9|2711.9|2714.4|2708.4|98
1722520800000|2024-08-01 14:00:00|2717.4|2711.4|2709.9|2703.9|2718.6|2712.6|2709.6|2703.6|225
1722521100000|2024-08-01 14:05:00|2709.6|2703.6|2692.5|2686.5|2710.4|2704.4|2691.5|2685.5|303
1722521400000|2024-08-01 14:10:00|2692.3|2686.3|2697.6|2691.6|2699.1|2693.1|2692.3|2686.3|222
1722521700000|2024-08-01 14:15:00|2697.4|2691.4|2695.1|2689.1|2697.9|2691.9|2691.4|2685.4|243
1722522000000|2024-08-01 14:20:00|2695.6|2689.6|2693.1|2687.1|2697.6|2691.6|2689.6|2683.6|193
1722522300000|2024-08-01 14:25:00|2693.4|2687.4|2694.6|2688.6|2696.9|2690.9|2690.9|2684.9|188
1722522600000|2024-08-01 14:30:00|2694.4|2688.4|2691.6|2685.6|2697.1|2691.1|2689.6|2683.6|156
1722522900000|2024-08-01 14:35:00|2691.4|2685.4|2695.1|2689.1|2696.1|2690.1|2688.9|2682.9|160
1722523200000|2024-08-01 14:40:00|2694.9|2688.9|2697.9|2691.9|2699.4|2693.4|2692.4|2686.4|157
1722523500000|2024-08-01 14:45:00|2697.6|2691.6|2691.4|2685.4|2697.6|2691.6|2690.9|2684.9|168
1722523800000|2024-08-01 14:50:00|2691.1|2685.1|2693.1|2687.1|2695.9|2689.9|2691.1|2685.1|161
1722524100000|2024-08-01 14:55:00|2692.6|2686.6|2692.9|2686.9|2693.6|2687.6|2688.9|2682.9|123
1722524400000|2024-08-01 15:00:00|2692.6|2686.6|2695.1|2689.1|2697.6|2691.6|2692.6|2686.6|177
1722524700000|2024-08-01 15:05:00|2695.4|2689.4|2700.4|2694.4|2701.9|2695.9|2692.6|2686.6|154
1722525000000|2024-08-01 15:10:00|2700.1|2694.1|2696.4|2690.4|2701.9|2695.9|2694.9|2688.9|126
1722525300000|2024-08-01 15:15:00|2696.6|2690.6|2700.1|2694.1|2702.1|2696.1|2696.1|2690.1|170
1722525600000|2024-08-01 15:20:00|2699.9|2693.9|2701.4|2695.4|2702.1|2696.1|2696.4|2690.4|124
1722525900000|2024-08-01 15:25:00|2701.6|2695.6|2702.1|2696.1|2706.9|2700.9|2700.4|2694.4|165
1722526200000|2024-08-01 15:30:00|2702.4|2696.4|2709.4|2703.4|2710.6|2704.6|2702.1|2696.1|170
1722526500000|2024-08-01 15:35:00|2709.1|2703.1|2707.9|2701.9|2711.4|2705.4|2707.6|2701.6|191
1722526800000|2024-08-01 15:40:00|2707.6|2701.6|2707.9|2701.9|2710.1|2704.1|2707.6|2701.6|176
1722527100000|2024-08-01 15:45:00|2707.6|2701.6|2704.9|2698.9|2709.4|2703.4|2704.6|2698.6|108
1722527400000|2024-08-01 15:50:00|2704.6|2698.6|2702.9|2696.9|2705.6|2699.6|2702.6|2696.6|91
1722527700000|2024-08-01 15:55:00|2703.4|2697.4|2703.9|2697.9|2704.4|2698.4|2702.4|2696.4|66
1722528000000|2024-08-01 16:00:00|2704.1|2698.1|2703.9|2697.9|2704.4|2698.4|2703.1|2697.1|16
1722528300000|2024-08-01 16:05:00|2704.1|2698.1|2702.6|2696.6|2705.9|2699.9|2702.4|2696.4|24
1722528600000|2024-08-01 16:10:00|2702.9|2696.9|2703.1|2697.1|2703.4|2697.4|2701.9|2695.9|22
1722528900000|2024-08-01 16:15:00|2703.4|2697.4|2702.9|2696.9|2703.9|2697.9|2702.6|2696.6|13
1722529200000|2024-08-01 16:20:00|2702.6|2696.6|2699.6|2693.6|2702.6|2696.6|2699.6|2693.6|9
1722529500000|2024-08-01 16:25:00|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2698.4|2692.4|25
1722529800000|2024-08-01 16:30:00|2698.6|2692.6|2699.4|2693.4|2700.4|2694.4|2698.6|2692.6|23
1722530100000|2024-08-01 16:35:00|2699.1|2693.1|2699.6|2693.6|2700.4|2694.4|2698.6|2692.6|20
1722530400000|2024-08-01 16:40:00|2699.9|2693.9|2697.6|2691.6|2700.1|2694.1|2696.9|2690.9|27
1722530700000|2024-08-01 16:45:00|2697.4|2691.4|2697.1|2691.1|2698.9|2692.9|2696.1|2690.1|24
1722531000000|2024-08-01 16:50:00|2696.9|2690.9|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|11
1722531300000|2024-08-01 16:55:00|2695.9|2689.9|2699|2693|2699.5|2693.5|2694.9|2688.9|38
1722531600000|2024-08-01 17:00:00|2699.3|2693.3|2697|2691|2699.3|2693.3|2696.8|2690.8|10
1722531900000|2024-08-01 17:05:00|2696.5|2690.5|2697|2691|2697.5|2691.5|2696.5|2690.5|8
1722532200000|2024-08-01 17:10:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2696.8|2690.8|6
1722532500000|2024-08-01 17:15:00|2696.8|2690.8|2698.8|2692.8|2699.1|2693.1|2696.3|2690.3|12
1722532800000|2024-08-01 17:20:00|2698.4|2692.4|2697.3|2691.3|2698.4|2692.4|2697.3|2691.3|7
1722533100000|2024-08-01 17:25:00|2697|2691|2697|2691|2697|2691|2696.8|2690.8|5
1722533400000|2024-08-01 17:30:00|2696.8|2690.8|2696.4|2690.4|2696.8|2690.8|2696.1|2690.1|4
1722533700000|2024-08-01 17:35:00|2696.5|2690.5|2691.8|2685.8|2696.5|2690.5|2691.8|2685.8|12
1722534000000|2024-08-01 17:40:00|2691.5|2685.5|2689|2683|2691.5|2685.5|2689|2683|9
1722534300000|2024-08-01 17:45:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1722534600000|2024-08-01 17:50:00|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|4
1722534900000|2024-08-01 17:55:00|2688|2682|2690.5|2671.8|2693.5|2682|2687.3|2671.5|12
1722556800000|2024-08-02 00:00:00|2678.5|2672.5|2674.6|2668.6|2678.5|2672.5|2674.1|2668.1|44
1722557100000|2024-08-02 00:05:00|2674.4|2668.4|2676|2670|2677.3|2671.3|2674.1|2668.1|26
1722557400000|2024-08-02 00:10:00|2676.3|2670.3|2674.3|2668.3|2677|2671|2674.3|2668.3|18
1722557700000|2024-08-02 00:15:00|2674.5|2668.5|2671.8|2665.8|2674.5|2668.5|2671.5|2665.5|27
1722558000000|2024-08-02 00:20:00|2672|2666|2669.8|2663.8|2673|2667|2669.8|2663.8|43
1722558300000|2024-08-02 00:25:00|2669.5|2663.5|2674|2668|2674.9|2668.9|2668.8|2662.8|47
1722558600000|2024-08-02 00:30:00|2673.5|2667.5|2677|2671|2677.5|2671.5|2673.5|2667.5|19
1722558900000|2024-08-02 00:35:00|2676.8|2670.8|2676|2670|2677.3|2671.3|2676|2670|22
1722559200000|2024-08-02 00:40:00|2676.3|2670.3|2676.3|2670.3|2677.8|2671.8|2676|2670|27
1722559500000|2024-08-02 00:45:00|2676.5|2670.5|2681.5|2675.5|2682.3|2676.3|2676.5|2670.5|40
1722559800000|2024-08-02 00:50:00|2681.8|2675.8|2681.3|2675.3|2682|2676|2681.3|2675.3|11
1722560100000|2024-08-02 00:55:00|2681.8|2675.8|2683.8|2677.8|2684|2678|2681.5|2675.5|25
1722560400000|2024-08-02 01:00:00|2684|2678|2685.3|2679.3|2689|2683|2682|2676|254
1722560700000|2024-08-02 01:05:00|2685|2679|2681|2675|2685.8|2679.8|2679.5|2673.5|217
1722561000000|2024-08-02 01:10:00|2680.8|2674.8|2674.3|2668.3|2681|2675|2672.5|2666.5|211
1722561300000|2024-08-02 01:15:00|2674.5|2668.5|2681|2675|2681|2675|2673|2667|131
1722561600000|2024-08-02 01:20:00|2681.3|2675.3|2676.8|2670.8|2685.3|2679.3|2676.5|2670.5|111
1722561900000|2024-08-02 01:25:00|2677|2671|2681|2675|2681|2675|2676.5|2670.5|129
1722562200000|2024-08-02 01:30:00|2680.8|2674.8|2679.8|2673.8|2683|2677|2679.5|2673.5|137
1722562500000|2024-08-02 01:35:00|2679.5|2673.5|2681.8|2675.8|2683|2677|2677.8|2671.8|131
1722562800000|2024-08-02 01:40:00|2682|2676|2688.3|2682.3|2688.3|2682.3|2682|2676|132
1722563100000|2024-08-02 01:45:00|2688.5|2682.5|2683|2677|2690.3|2684.3|2683|2677|68
1722563400000|2024-08-02 01:50:00|2683.5|2677.5|2682.5|2676.5|2685.5|2679.5|2679.3|2673.3|104
1722563700000|2024-08-02 01:55:00|2682.3|2676.3|2683.8|2677.8|2684|2678|2681.8|2675.8|80
1722564000000|2024-08-02 02:00:00|2683.5|2677.5|2682|2676|2687.8|2681.8|2681.5|2675.5|103
1722564300000|2024-08-02 02:05:00|2681.8|2675.8|2685.5|2679.5|2685.5|2679.5|2679|2673|75
1722564600000|2024-08-02 02:10:00|2685.8|2679.8|2683.8|2677.8|2687.5|2681.5|2683|2677|75
1722564900000|2024-08-02 02:15:00|2683.5|2677.5|2685.3|2679.3|2686|2680|2683.5|2677.5|40
1722565200000|2024-08-02 02:20:00|2685|2679|2684.5|2678.5|2685|2679|2681|2675|80
1722565500000|2024-08-02 02:25:00|2684.8|2678.8|2684.5|2678.5|2686.3|2680.3|2684|2678|36
1722565800000|2024-08-02 02:30:00|2684.8|2678.8|2689.8|2683.8|2691.3|2685.3|2684.3|2678.3|216
1722566100000|2024-08-02 02:35:00|2690|2684|2687|2681|2690.5|2684.5|2686.8|2680.8|101
1722566400000|2024-08-02 02:40:00|2687.3|2681.3|2689.3|2683.3|2690.8|2684.8|2687.3|2681.3|118
1722566700000|2024-08-02 02:45:00|2689|2683|2689.3|2683.3|2691|2685|2688.3|2682.3|100
1722567000000|2024-08-02 02:50:00|2689.5|2683.5|2687.5|2681.5|2691.8|2685.8|2687.5|2681.5|59
1722567300000|2024-08-02 02:55:00|2687.8|2681.8|2684.5|2678.5|2689.3|2683.3|2684.5|2678.5|71
1722567600000|2024-08-02 03:00:00|2684.8|2678.8|2693.8|2687.8|2695|2689|2684.8|2678.8|73
1722567900000|2024-08-02 03:05:00|2694|2688|2695.5|2689.5|2696.8|2690.8|2693.3|2687.3|122
1722568200000|2024-08-02 03:10:00|2695.3|2689.3|2697.8|2691.8|2699.8|2693.8|2695.3|2689.3|55
1722568500000|2024-08-02 03:15:00|2697.5|2691.5|2694.3|2688.3|2698.8|2692.8|2692.8|2686.8|78
1722568800000|2024-08-02 03:20:00|2694|2688|2692.5|2686.5|2694|2688|2691|2685|42
1722569100000|2024-08-02 03:25:00|2692.8|2686.8|2695.8|2689.8|2696|2690|2692.3|2686.3|37
1722569400000|2024-08-02 03:30:00|2695.5|2689.5|2691.8|2685.8|2696|2690|2691.8|2685.8|25
1722569700000|2024-08-02 03:35:00|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|34
1722570000000|2024-08-02 03:40:00|2691.3|2685.3|2690|2684|2691.5|2685.5|2690|2684|21
1722570300000|2024-08-02 03:45:00|2690.3|2684.3|2690.5|2684.5|2692|2686|2689.8|2683.8|24
1722570600000|2024-08-02 03:50:00|2690.8|2684.8|2690.3|2684.3|2691|2685|2690|2684|15
1722570900000|2024-08-02 03:55:00|2690.5|2684.5|2690.8|2684.8|2691.3|2685.3|2690.5|2684.5|11
1722571200000|2024-08-02 04:00:00|2690.5|2684.5|2689|2683|2690.5|2684.5|2687.5|2681.5|36
1722571500000|2024-08-02 04:05:00|2689.3|2683.3|2688.3|2682.3|2689.8|2683.8|2688|2682|15
1722571800000|2024-08-02 04:10:00|2688.5|2682.5|2687.8|2681.8|2689.5|2683.5|2687.3|2681.3|17
1722572100000|2024-08-02 04:15:00|2687.5|2681.5|2690.8|2684.8|2690.8|2684.8|2687.5|2681.5|14
1722572400000|2024-08-02 04:20:00|2690.5|2684.5|2690.3|2684.3|2691|2685|2690|2684|28
1722572700000|2024-08-02 04:25:00|2690|2684|2691.8|2685.8|2691.8|2685.8|2688.8|2682.8|38
1722573000000|2024-08-02 04:30:00|2691.5|2685.5|2692.8|2686.8|2693.8|2687.8|2691.3|2685.3|41
1722573300000|2024-08-02 04:35:00|2693.3|2687.3|2691.3|2685.3|2693.3|2687.3|2690.3|2684.3|29
1722573600000|2024-08-02 04:40:00|2691|2685|2692.8|2686.8|2693.3|2687.3|2691|2685|26
1722573900000|2024-08-02 04:45:00|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2691.5|2685.5|15
1722574200000|2024-08-02 04:50:00|2692|2686|2692.3|2686.3|2693.3|2687.3|2691.8|2685.8|9
1722574500000|2024-08-02 04:55:00|2692|2686|2693.3|2687.3|2693.3|2687.3|2691.8|2685.8|10
1722574800000|2024-08-02 05:00:00|2693.5|2687.5|2697.3|2691.3|2698.8|2692.8|2693.5|2687.5|36
1722575100000|2024-08-02 05:05:00|2697.5|2691.5|2702|2696|2702.5|2696.5|2697.5|2691.5|34
1722575400000|2024-08-02 05:10:00|2701.8|2695.8|2701.3|2695.3|2702.5|2696.5|2700.3|2694.3|24
1722575700000|2024-08-02 05:15:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|25
1722576000000|2024-08-02 05:20:00|2701.8|2695.8|2699.8|2693.8|2701.8|2695.8|2698.8|2692.8|25
1722576300000|2024-08-02 05:25:00|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|3
1722576600000|2024-08-02 05:30:00|2700.3|2694.3|2701.5|2695.5|2706.8|2700.8|2700.3|2694.3|150
1722576900000|2024-08-02 05:35:00|2701.8|2695.8|2700.8|2694.8|2702.8|2696.8|2698.3|2692.3|82
1722577200000|2024-08-02 05:40:00|2700.3|2694.3|2701.3|2695.3|2702.5|2696.5|2699.8|2693.8|66
1722577500000|2024-08-02 05:45:00|2701.5|2695.5|2705|2699|2705.3|2699.3|2701.3|2695.3|44
1722577800000|2024-08-02 05:50:00|2705.3|2699.3|2708|2702|2709.3|2703.3|2705.3|2699.3|56
1722578100000|2024-08-02 05:55:00|2707.8|2701.8|2709|2703|2709.5|2703.5|2703.8|2697.8|111
1722578400000|2024-08-02 06:00:00|2709.3|2703.3|2705.5|2699.5|2711.3|2705.3|2705.5|2699.5|157
1722578700000|2024-08-02 06:05:00|2705.8|2699.8|2710|2704|2710.5|2704.5|2705.3|2699.3|121
1722579000000|2024-08-02 06:10:00|2709.8|2703.8|2714|2708|2714.5|2708.5|2709.5|2703.5|106
1722579300000|2024-08-02 06:15:00|2713.8|2707.8|2712.3|2706.3|2713.8|2707.8|2709.5|2703.5|92
1722579600000|2024-08-02 06:20:00|2712|2706|2709.8|2703.8|2713|2707|2708.8|2702.8|125
1722579900000|2024-08-02 06:25:00|2709.5|2703.5|2715.8|2709.8|2716.5|2710.5|2709.5|2703.5|70
1722580200000|2024-08-02 06:30:00|2715.5|2709.5|2719|2713|2719.3|2713.3|2715.5|2709.5|103
1722580500000|2024-08-02 06:35:00|2719.3|2713.3|2713.5|2707.5|2720.3|2714.3|2713.5|2707.5|120
1722580800000|2024-08-02 06:40:00|2713.8|2707.8|2710.8|2704.8|2714.3|2708.3|2710|2704|79
1722581100000|2024-08-02 06:45:00|2711|2705|2708.5|2702.5|2712.8|2706.8|2708.3|2702.3|100
1722581400000|2024-08-02 06:50:00|2708.3|2702.3|2714|2708|2714|2708|2707.5|2701.5|160
1722581700000|2024-08-02 06:55:00|2713.8|2707.8|2711.3|2705.3|2714.9|2708.9|2711|2705|163
1722582000000|2024-08-02 07:00:00|2709.5|2703.5|2689.6|2683.6|2710|2704|2689.1|2683.1|169
1722582300000|2024-08-02 07:05:00|2689.9|2683.9|2697.4|2691.4|2697.5|2691.5|2689.9|2683.9|107
1722582600000|2024-08-02 07:10:00|2696.9|2690.9|2697.9|2691.9|2699.9|2693.9|2692.6|2686.6|122
1722582900000|2024-08-02 07:15:00|2698.1|2692.1|2701.9|2695.9|2703.1|2697.1|2697.4|2691.4|103
1722583200000|2024-08-02 07:20:00|2702.1|2696.1|2707.1|2701.1|2707.6|2701.6|2701.9|2695.9|101
1722583500000|2024-08-02 07:25:00|2707.4|2701.4|2714.4|2708.4|2715.1|2709.1|2707.4|2701.4|110
1722583800000|2024-08-02 07:30:00|2714.1|2708.1|2717.4|2711.4|2719.4|2713.4|2713.4|2707.4|102
1722584100000|2024-08-02 07:35:00|2717.1|2711.1|2717.1|2711.1|2717.6|2711.6|2715.6|2709.6|88
1722584400000|2024-08-02 07:40:00|2717.4|2711.4|2716.4|2710.4|2717.6|2711.6|2715.4|2709.4|87
1722584700000|2024-08-02 07:45:00|2716.6|2710.6|2714.9|2708.9|2718.4|2712.4|2714.4|2708.4|65
1722585000000|2024-08-02 07:50:00|2714.6|2708.6|2714.1|2708.1|2718.1|2712.1|2713.6|2707.6|47
1722585300000|2024-08-02 07:55:00|2713.9|2707.9|2710.4|2704.4|2713.9|2707.9|2709.4|2703.4|81
1722585600000|2024-08-02 08:00:00|2710.6|2704.6|2705.4|2699.4|2711.6|2705.6|2705.1|2699.1|140
1722585900000|2024-08-02 08:05:00|2705.1|2699.1|2702.9|2696.9|2705.9|2699.9|2702.1|2696.1|112
1722586200000|2024-08-02 08:10:00|2702.6|2696.6|2703.6|2697.6|2705.1|2699.1|2701.9|2695.9|77
1722586500000|2024-08-02 08:15:00|2703.9|2697.9|2703.4|2697.4|2707.1|2701.1|2702.6|2696.6|74
1722586800000|2024-08-02 08:20:00|2703.6|2697.6|2704.1|2698.1|2704.6|2698.6|2702.9|2696.9|50
1722587100000|2024-08-02 08:25:00|2703.9|2697.9|2705.6|2699.6|2707.1|2701.1|2703.4|2697.4|46
1722587400000|2024-08-02 08:30:00|2705.4|2699.4|2705.4|2699.4|2705.9|2699.9|2703.9|2697.9|58
1722587700000|2024-08-02 08:35:00|2705.1|2699.1|2702.6|2696.6|2705.1|2699.1|2702.6|2696.6|37
1722588000000|2024-08-02 08:40:00|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2700.1|2694.1|47
1722588300000|2024-08-02 08:45:00|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2700.4|2694.4|33
1722588600000|2024-08-02 08:50:00|2701.4|2695.4|2703.9|2697.9|2704.9|2698.9|2700.9|2694.9|39
1722588900000|2024-08-02 08:55:00|2702.6|2696.6|2702.4|2696.4|2704.6|2698.6|2702.1|2696.1|59
1722589200000|2024-08-02 09:00:00|2702.6|2696.6|2704.6|2698.6|2705.4|2699.4|2702.4|2696.4|36
1722589500000|2024-08-02 09:05:00|2704.1|2698.1|2702.4|2696.4|2704.6|2698.6|2701.4|2695.4|39
1722589800000|2024-08-02 09:10:00|2702.6|2696.6|2704.1|2698.1|2704.9|2698.9|2702.4|2696.4|49
1722590100000|2024-08-02 09:15:00|2703.9|2697.9|2707.1|2701.1|2707.1|2701.1|2703.9|2697.9|37
1722590400000|2024-08-02 09:20:00|2706.9|2700.9|2703.4|2697.4|2707.1|2701.1|2703.1|2697.1|33
1722590700000|2024-08-02 09:25:00|2703.6|2697.6|2706.6|2700.6|2707.6|2701.6|2703.1|2697.1|37
1722591000000|2024-08-02 09:30:00|2706.4|2700.4|2706.1|2700.1|2707.6|2701.6|2706.1|2700.1|32
1722591300000|2024-08-02 09:35:00|2706.4|2700.4|2708.4|2702.4|2708.4|2702.4|2706.4|2700.4|17
1722591600000|2024-08-02 09:40:00|2708.6|2702.6|2706.6|2700.6|2709.4|2703.4|2706.6|2700.6|29
1722591900000|2024-08-02 09:45:00|2706.9|2700.9|2703.6|2697.6|2707.4|2701.4|2703.4|2697.4|23
1722592200000|2024-08-02 09:50:00|2703.4|2697.4|2703.6|2697.6|2704.1|2698.1|2701.6|2695.6|30
1722592500000|2024-08-02 09:55:00|2703.9|2697.9|2704.1|2698.1|2704.4|2698.4|2702.1|2696.1|37
1722592800000|2024-08-02 10:00:00|2703.9|2697.9|2702.1|2696.1|2704.4|2698.4|2702.1|2696.1|19
1722593100000|2024-08-02 10:05:00|2702.4|2696.4|2702.1|2696.1|2702.6|2696.6|2700.6|2694.6|52
1722593400000|2024-08-02 10:10:00|2702.4|2696.4|2706.9|2700.9|2706.9|2700.9|2702.1|2696.1|65
1722593700000|2024-08-02 10:15:00|2707.1|2701.1|2710.9|2704.9|2711.9|2705.9|2706.6|2700.6|57
1722594000000|2024-08-02 10:20:00|2711.1|2705.1|2708.1|2702.1|2711.9|2705.9|2707.6|2701.6|89
1722594300000|2024-08-02 10:25:00|2708.4|2702.4|2706.4|2700.4|2709.4|2703.4|2705.6|2699.6|36
1722594600000|2024-08-02 10:30:00|2706.6|2700.6|2699.6|2693.6|2707.4|2701.4|2699.1|2693.1|49
1722594900000|2024-08-02 10:35:00|2699.4|2693.4|2697.6|2691.6|2699.4|2693.4|2696.9|2690.9|28
1722595200000|2024-08-02 10:40:00|2697.4|2691.4|2696.9|2690.9|2697.6|2691.6|2693.9|2687.9|34
1722595500000|2024-08-02 10:45:00|2696.4|2690.4|2696.9|2690.9|2697.9|2691.9|2696.1|2690.1|23
1722595800000|2024-08-02 10:50:00|2697.4|2691.4|2697.9|2691.9|2698.6|2692.6|2696.1|2690.1|44
1722596100000|2024-08-02 10:55:00|2697.6|2691.6|2696.9|2690.9|2700.1|2694.1|2695.1|2689.1|47
1722596400000|2024-08-02 11:00:00|2697.1|2691.1|2698.9|2692.9|2699.4|2693.4|2697.1|2691.1|47
1722596700000|2024-08-02 11:05:00|2698.4|2692.4|2696.9|2690.9|2699.1|2693.1|2696.6|2690.6|32
1722597000000|2024-08-02 11:10:00|2696.6|2690.6|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|52
1722597300000|2024-08-02 11:15:00|2694.1|2688.1|2695.4|2689.4|2695.6|2689.6|2693.4|2687.4|33
1722597600000|2024-08-02 11:20:00|2695.6|2689.6|2696.6|2690.6|2696.9|2690.9|2694.1|2688.1|23
1722597900000|2024-08-02 11:25:00|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|30
1722598200000|2024-08-02 11:30:00|2697.4|2691.4|2698.6|2692.6|2700.1|2694.1|2696.9|2690.9|56
1722598500000|2024-08-02 11:35:00|2699.1|2693.1|2700.6|2694.6|2701.1|2695.1|2696.1|2690.1|55
1722598800000|2024-08-02 11:40:00|2700.9|2694.9|2698.4|2692.4|2701.1|2695.1|2698.4|2692.4|52
1722599100000|2024-08-02 11:45:00|2698.1|2692.1|2694.4|2688.4|2698.1|2692.1|2694.4|2688.4|30
1722599400000|2024-08-02 11:50:00|2694.1|2688.1|2691.4|2685.4|2694.1|2688.1|2689.1|2683.1|90
1722599700000|2024-08-02 11:55:00|2691.6|2685.6|2692.1|2686.1|2693.6|2687.6|2686.6|2680.6|86
1722600000000|2024-08-02 12:00:00|2692.4|2686.4|2690.4|2684.4|2692.4|2686.4|2689.6|2683.6|49
1722600300000|2024-08-02 12:05:00|2690.6|2684.6|2689.6|2683.6|2692.1|2686.1|2688.9|2682.9|39
1722600600000|2024-08-02 12:10:00|2689.4|2683.4|2689.9|2683.9|2691.1|2685.1|2688.6|2682.6|40
1722600900000|2024-08-02 12:15:00|2690.1|2684.1|2693.1|2687.1|2694.1|2688.1|2689.9|2683.9|61
1722601200000|2024-08-02 12:20:00|2693.4|2687.4|2692.4|2686.4|2696.1|2690.1|2690.6|2684.6|87
1722601500000|2024-08-02 12:25:00|2692.9|2686.9|2690.5|2684.5|2694.1|2688.1|2690|2684|40
1722601800000|2024-08-02 12:30:00|2690.3|2684.3|2691|2685|2699.1|2693.1|2686.9|2680.9|206
1722602100000|2024-08-02 12:35:00|2691.3|2685.3|2690.6|2684.6|2695|2689|2688.5|2682.5|182
1722602400000|2024-08-02 12:40:00|2690.4|2684.4|2694.1|2688.1|2696.9|2690.9|2689.6|2683.6|175
1722602700000|2024-08-02 12:45:00|2694.4|2688.4|2698.4|2692.4|2699.6|2693.6|2692.6|2686.6|137
1722603000000|2024-08-02 12:50:00|2698.6|2692.6|2699.6|2693.6|2700.6|2694.6|2697.1|2691.1|137
1722603300000|2024-08-02 12:55:00|2699.4|2693.4|2699.9|2693.9|2700.6|2694.6|2696.6|2690.6|122
1722603600000|2024-08-02 13:00:00|2699.6|2693.6|2698.9|2692.9|2704.4|2698.4|2696.9|2690.9|307
1722603900000|2024-08-02 13:05:00|2698.6|2692.6|2690.9|2684.9|2699.4|2693.4|2688.1|2682.1|231
1722604200000|2024-08-02 13:10:00|2691.1|2685.1|2696.6|2690.6|2697.9|2691.9|2689.9|2683.9|171
1722604500000|2024-08-02 13:15:00|2696.4|2690.4|2707.1|2701.1|2708.1|2702.1|2693.4|2687.4|202
1722604800000|2024-08-02 13:20:00|2706.9|2700.9|2712.6|2706.6|2712.6|2706.6|2704.6|2698.6|186
1722605100000|2024-08-02 13:25:00|2712.4|2706.4|2701.9|2695.9|2712.6|2706.6|2701.6|2695.6|152
1722605400000|2024-08-02 13:30:00|2701.6|2695.6|2694.6|2688.6|2704.1|2698.1|2694.4|2688.4|228
1722605700000|2024-08-02 13:35:00|2694.9|2688.9|2691.4|2685.4|2698.6|2692.6|2690.4|2684.4|225
1722606000000|2024-08-02 13:40:00|2690.9|2684.9|2690.9|2684.9|2693.6|2687.6|2689.9|2683.9|190
1722606300000|2024-08-02 13:45:00|2690.6|2684.6|2690.6|2684.6|2691.9|2685.9|2687.4|2681.4|253
1722606600000|2024-08-02 13:50:00|2690.9|2684.9|2689.1|2683.1|2693.4|2687.4|2689.1|2683.1|281
1722606900000|2024-08-02 13:55:00|2688.9|2682.9|2690.4|2684.4|2693.1|2687.1|2688.1|2682.1|134
1722607200000|2024-08-02 14:00:00|2690.1|2684.1|2693.1|2687.1|2694.6|2688.6|2686.9|2680.9|270
1722607500000|2024-08-02 14:05:00|2692.9|2686.9|2683.3|2677.3|2692.9|2686.9|2681.8|2675.8|247
1722607800000|2024-08-02 14:10:00|2683.5|2677.5|2688.1|2682.1|2688.1|2682.1|2681.1|2675.1|241
1722608100000|2024-08-02 14:15:00|2688.4|2682.4|2687.4|2681.4|2691.4|2685.4|2686.4|2680.4|123
1722608400000|2024-08-02 14:20:00|2687.6|2681.6|2688.6|2682.6|2693.6|2687.6|2686.6|2680.6|272
1722608700000|2024-08-02 14:25:00|2688.4|2682.4|2688.9|2682.9|2690.4|2684.4|2686.6|2680.6|104
1722609000000|2024-08-02 14:30:00|2688.6|2682.6|2680.4|2674.4|2690.6|2684.6|2678.6|2672.6|253
1722609300000|2024-08-02 14:35:00|2680.6|2674.6|2678.4|2672.4|2682.1|2676.1|2678.1|2672.1|151
1722609600000|2024-08-02 14:40:00|2678.9|2672.9|2677.1|2671.1|2681.9|2675.9|2675.5|2669.5|143
1722609900000|2024-08-02 14:45:00|2676.9|2670.9|2683.4|2677.4|2684.4|2678.4|2675.6|2669.6|166
1722610200000|2024-08-02 14:50:00|2683.1|2677.1|2682.6|2676.6|2686.4|2680.4|2682.1|2676.1|129
1722610500000|2024-08-02 14:55:00|2682.9|2676.9|2678.4|2672.4|2683.4|2677.4|2678.4|2672.4|114
1722610800000|2024-08-02 15:00:00|2678.1|2672.1|2677.1|2671.1|2684.1|2678.1|2676.4|2670.4|136
1722611100000|2024-08-02 15:05:00|2676.9|2670.9|2678.1|2672.1|2679.4|2673.4|2675.4|2669.4|123
1722611400000|2024-08-02 15:10:00|2678.4|2672.4|2672.1|2666.1|2681.4|2675.4|2671.9|2665.9|153
1722611700000|2024-08-02 15:15:00|2671.9|2665.9|2672.6|2666.6|2674.6|2668.6|2670.1|2664.1|202
1722612000000|2024-08-02 15:20:00|2672.1|2666.1|2674.4|2668.4|2675.6|2669.6|2671.1|2665.1|168
1722612300000|2024-08-02 15:25:00|2673.9|2667.9|2659.4|2653.4|2675.1|2669.1|2658.6|2652.6|227
1722612600000|2024-08-02 15:30:00|2659.1|2653.1|2658.6|2652.6|2660.4|2654.4|2656.6|2650.6|226
1722612900000|2024-08-02 15:35:00|2658.9|2652.9|2651.4|2645.4|2659.6|2653.6|2651.1|2645.1|212
1722613200000|2024-08-02 15:40:00|2651.1|2645.1|2656.9|2650.9|2657.1|2651.1|2651.1|2645.1|108
1722613500000|2024-08-02 15:45:00|2656.6|2650.6|2658.9|2652.9|2659.4|2653.4|2654.6|2648.6|144
1722613800000|2024-08-02 15:50:00|2659.1|2653.1|2659.9|2653.9|2661.6|2655.6|2658.1|2652.1|177
1722614100000|2024-08-02 15:55:00|2660.1|2654.1|2664.6|2658.6|2664.6|2658.6|2659.6|2653.6|140
1722614400000|2024-08-02 16:00:00|2664.9|2658.9|2664.4|2658.4|2667.1|2661.1|2663|2657|63
1722614700000|2024-08-02 16:05:00|2664.1|2658.1|2666.9|2660.9|2668.6|2662.6|2663.9|2657.9|73
1722615000000|2024-08-02 16:10:00|2666.6|2660.6|2666.1|2660.1|2667.9|2661.9|2664.9|2658.9|46
1722615300000|2024-08-02 16:15:00|2666.4|2660.4|2665.6|2659.6|2668.4|2662.4|2665.4|2659.4|63
1722615600000|2024-08-02 16:20:00|2665.9|2659.9|2668.4|2662.4|2668.6|2662.6|2665.9|2659.9|23
1722615900000|2024-08-02 16:25:00|2668.1|2662.1|2668.4|2662.4|2669.1|2663.1|2666.9|2660.9|75
1722616200000|2024-08-02 16:30:00|2668.1|2662.1|2667.9|2661.9|2669.4|2663.4|2666.4|2660.4|62
1722616500000|2024-08-02 16:35:00|2667.6|2661.6|2668.1|2662.1|2668.6|2662.6|2666.9|2660.9|22
1722616800000|2024-08-02 16:40:00|2668.4|2662.4|2665.9|2659.9|2669.1|2663.1|2664.9|2658.9|26
1722617100000|2024-08-02 16:45:00|2665.4|2659.4|2666.1|2660.1|2666.4|2660.4|2664.4|2658.4|21
1722617400000|2024-08-02 16:50:00|2665.9|2659.9|2666.9|2660.9|2667.9|2661.9|2665.9|2659.9|31
1722617700000|2024-08-02 16:55:00|2666.6|2660.6|2667.5|2661.5|2668|2662|2666.3|2660.3|41
1722618000000|2024-08-02 17:00:00|2667.3|2661.3|2663.8|2657.8|2667.3|2661.3|2663.5|2657.5|39
1722618300000|2024-08-02 17:05:00|2664|2658|2665|2659|2665.5|2659.5|2664|2658|14
1722618600000|2024-08-02 17:10:00|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1722618900000|2024-08-02 17:15:00|2665|2659|2664.8|2658.8|2665|2659|2664.3|2658.3|4
1722619200000|2024-08-02 17:20:00|2665|2659|2664.8|2658.8|2665.8|2659.8|2664.5|2658.5|11
1722619500000|2024-08-02 17:25:00|2665|2659|2666|2660|2666.5|2660.5|2665|2659|14
1722619800000|2024-08-02 17:30:00|2666.3|2660.3|2665.8|2659.8|2666.5|2660.5|2665.8|2659.8|12
1722620100000|2024-08-02 17:35:00|2665.5|2659.5|2666.5|2660.5|2666.5|2660.5|2664.8|2658.8|10
1722620400000|2024-08-02 17:40:00|2666.3|2660.3|2666.8|2660.8|2666.8|2660.8|2665.8|2659.8|6
1722620700000|2024-08-02 17:45:00|2667|2661|2667.8|2661.8|2668|2662|2666.8|2660.8|14
1722621000000|2024-08-02 17:50:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.3|2661.3|3
1722621300000|2024-08-02 17:55:00|2667.3|2661.3|2673.5|2654.8|2673.5|2661.3|2667.3|2654.8|2
1722816000000|2024-08-05 00:00:00|2657.4|2651.4|2657.6|2651.6|2660|2654|2655|2649|38
1722816300000|2024-08-05 00:05:00|2657.5|2651.5|2655.8|2649.8|2658.8|2652.8|2655|2649|46
1722816600000|2024-08-05 00:10:00|2655.5|2649.5|2658.3|2652.3|2659.3|2653.3|2655.5|2649.5|45
1722816900000|2024-08-05 00:15:00|2658.5|2652.5|2659|2653|2659|2653|2656.3|2650.3|90
1722817200000|2024-08-05 00:20:00|2659.3|2653.3|2652.8|2646.8|2660.3|2654.3|2649.9|2643.9|94
1722817500000|2024-08-05 00:25:00|2652.5|2646.5|2655.3|2649.3|2655.3|2649.3|2652.5|2646.5|48
1722817800000|2024-08-05 00:30:00|2655.5|2649.5|2659.5|2653.5|2659.5|2653.5|2653.8|2647.8|98
1722818100000|2024-08-05 00:35:00|2659.8|2653.8|2661.3|2655.3|2661.8|2655.8|2657|2651|52
1722818400000|2024-08-05 00:40:00|2661|2655|2660.5|2654.5|2661.5|2655.5|2659.3|2653.3|64
1722818700000|2024-08-05 00:45:00|2660.8|2654.8|2659.5|2653.5|2660.8|2654.8|2658|2652|53
1722819000000|2024-08-05 00:50:00|2659.3|2653.3|2659|2653|2661.5|2655.5|2658.8|2652.8|80
1722819300000|2024-08-05 00:55:00|2659.3|2653.3|2663.3|2657.3|2664.3|2658.3|2659|2653|101
1722819600000|2024-08-05 01:00:00|2662.5|2656.5|2669.5|2663.5|2671.3|2665.3|2658.3|2652.3|328
1722819900000|2024-08-05 01:05:00|2669|2663|2670|2664|2676.3|2670.3|2664.3|2658.3|378
1722820200000|2024-08-05 01:10:00|2669.8|2663.8|2674.3|2668.3|2674.5|2668.5|2666.8|2660.8|212
1722820500000|2024-08-05 01:15:00|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2668.3|2662.3|226
1722820800000|2024-08-05 01:20:00|2674.5|2668.5|2678.5|2672.5|2678.8|2672.8|2672|2666|186
1722821100000|2024-08-05 01:25:00|2679.5|2673.5|2670.5|2664.5|2680.5|2674.5|2669.8|2663.8|188
1722821400000|2024-08-05 01:30:00|2670.3|2664.3|2672.5|2666.5|2676.8|2670.8|2668.8|2662.8|192
1722821700000|2024-08-05 01:35:00|2672.8|2666.8|2679.3|2673.3|2680.5|2674.5|2672.8|2666.8|166
1722822000000|2024-08-05 01:40:00|2679|2673|2677.8|2671.8|2683.8|2677.8|2676|2670|184
1722822300000|2024-08-05 01:45:00|2678|2672|2683.5|2677.5|2684.3|2678.3|2676.3|2670.3|193
1722822600000|2024-08-05 01:50:00|2684.3|2678.3|2679.3|2673.3|2687|2681|2678.5|2672.5|170
1722822900000|2024-08-05 01:55:00|2679.5|2673.5|2676.5|2670.5|2683.5|2677.5|2675.5|2669.5|176
1722823200000|2024-08-05 02:00:00|2676.8|2670.8|2674.5|2668.5|2678.3|2672.3|2673.8|2667.8|143
1722823500000|2024-08-05 02:05:00|2674.3|2668.3|2670.8|2664.8|2677.8|2671.8|2670.5|2664.5|113
1722823800000|2024-08-05 02:10:00|2671|2665|2666.3|2660.3|2672.5|2666.5|2665.8|2659.8|126
1722824100000|2024-08-05 02:15:00|2665.8|2659.8|2663.3|2657.3|2666.5|2660.5|2663.3|2657.3|43
1722824400000|2024-08-05 02:20:00|2663.5|2657.5|2666.5|2660.5|2666.8|2660.8|2663.3|2657.3|55
1722824700000|2024-08-05 02:25:00|2666.8|2660.8|2667.8|2661.8|2670.5|2664.5|2664.8|2658.8|90
1722825000000|2024-08-05 02:30:00|2668|2662|2674.8|2668.8|2676.8|2670.8|2668|2662|231
1722825300000|2024-08-05 02:35:00|2674.5|2668.5|2674.3|2668.3|2676.8|2670.8|2673|2667|156
1722825600000|2024-08-05 02:40:00|2674.5|2668.5|2673|2667|2674.8|2668.8|2672.3|2666.3|130
1722825900000|2024-08-05 02:45:00|2673.3|2667.3|2672|2666|2675|2669|2671|2665|100
1722826200000|2024-08-05 02:50:00|2672.3|2666.3|2671.8|2665.8|2675|2669|2671.8|2665.8|80
1722826500000|2024-08-05 02:55:00|2672|2666|2674.5|2668.5|2674.8|2668.8|2670.8|2664.8|106
1722826800000|2024-08-05 03:00:00|2674.8|2668.8|2676.5|2670.5|2678|2672|2674.8|2668.8|109
1722827100000|2024-08-05 03:05:00|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2674.8|2668.8|76
1722827400000|2024-08-05 03:10:00|2679|2673|2678.3|2672.3|2679.8|2673.8|2677.8|2671.8|78
1722827700000|2024-08-05 03:15:00|2678.5|2672.5|2679.8|2673.8|2680.3|2674.3|2678|2672|76
1722828000000|2024-08-05 03:20:00|2680|2674|2681.8|2675.8|2682.5|2676.5|2679.3|2673.3|75
1722828300000|2024-08-05 03:25:00|2681.5|2675.5|2686.5|2680.5|2687.5|2681.5|2680.3|2674.3|179
1722828600000|2024-08-05 03:30:00|2686.8|2680.8|2682.3|2676.3|2686.8|2680.8|2682.3|2676.3|51
1722828900000|2024-08-05 03:35:00|2682.8|2676.8|2687|2681|2688|2682|2681|2675|51
1722829200000|2024-08-05 03:40:00|2687.3|2681.3|2689.5|2683.5|2690.3|2684.3|2686.5|2680.5|43
1722829500000|2024-08-05 03:45:00|2689.3|2683.3|2690.5|2684.5|2690.5|2684.5|2688.5|2682.5|26
1722829800000|2024-08-05 03:50:00|2690.8|2684.8|2690.3|2684.3|2691.3|2685.3|2689.8|2683.8|33
1722830100000|2024-08-05 03:55:00|2690|2684|2689.3|2683.3|2690.8|2684.8|2689.3|2683.3|42
1722830400000|2024-08-05 04:00:00|2689.5|2683.5|2691.3|2685.3|2692.3|2686.3|2689.5|2683.5|28
1722830700000|2024-08-05 04:05:00|2691|2685|2691.5|2685.5|2691.5|2685.5|2689.8|2683.8|28
1722831000000|2024-08-05 04:10:00|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691|2685|29
1722831300000|2024-08-05 04:15:00|2692|2686|2691|2685|2694.3|2688.3|2690.8|2684.8|42
1722831600000|2024-08-05 04:20:00|2691.3|2685.3|2693.3|2687.3|2693.3|2687.3|2691|2685|29
1722831900000|2024-08-05 04:25:00|2693|2687|2693.3|2687.3|2693.3|2687.3|2692|2686|28
1722832200000|2024-08-05 04:30:00|2693|2687|2692.8|2686.8|2693|2687|2690.8|2684.8|35
1722832500000|2024-08-05 04:35:00|2691.5|2685.5|2692.5|2686.5|2694.3|2688.3|2691.5|2685.5|87
1722832800000|2024-08-05 04:40:00|2692.8|2686.8|2693.8|2687.8|2695.3|2689.3|2692.8|2686.8|58
1722833100000|2024-08-05 04:45:00|2694|2688|2694.3|2688.3|2694.3|2688.3|2692.3|2686.3|26
1722833400000|2024-08-05 04:50:00|2694.5|2688.5|2694|2688|2695|2689|2694|2688|45
1722833700000|2024-08-05 04:55:00|2693.8|2687.8|2694.3|2688.3|2694.5|2688.5|2693.3|2687.3|26
1722834000000|2024-08-05 05:00:00|2694|2688|2694.8|2688.8|2695.5|2689.5|2693|2687|54
1722834300000|2024-08-05 05:05:00|2694.5|2688.5|2690.5|2684.5|2694.8|2688.8|2690|2684|43
1722834600000|2024-08-05 05:10:00|2690.3|2684.3|2690|2684|2690.5|2684.5|2689|2683|50
1722834900000|2024-08-05 05:15:00|2690.3|2684.3|2690.8|2684.8|2691|2685|2690.3|2684.3|35
1722835200000|2024-08-05 05:20:00|2691|2685|2691|2685|2692.8|2686.8|2690|2684|66
1722835500000|2024-08-05 05:25:00|2690.8|2684.8|2690.8|2684.8|2693|2687|2689.5|2683.5|64
1722835800000|2024-08-05 05:30:00|2691|2685|2686.5|2680.5|2693|2687|2685.8|2679.8|240
1722836100000|2024-08-05 05:35:00|2686.3|2680.3|2685.3|2679.3|2687.3|2681.3|2682|2676|263
1722836400000|2024-08-05 05:40:00|2685|2679|2687.8|2681.8|2689.3|2683.3|2683.5|2677.5|191
1722836700000|2024-08-05 05:45:00|2687.5|2681.5|2683.8|2677.8|2687.8|2681.8|2683|2677|112
1722837000000|2024-08-05 05:50:00|2684|2678|2670.5|2664.5|2684|2678|2669.8|2663.8|186
1722837300000|2024-08-05 05:55:00|2670.3|2664.3|2673.5|2667.5|2676.3|2670.3|2670|2664|188
1722837600000|2024-08-05 06:00:00|2673.3|2667.3|2669.8|2663.8|2676|2670|2669.8|2663.8|265
1722837900000|2024-08-05 06:05:00|2670|2664|2669.3|2663.3|2672.3|2666.3|2667.8|2661.8|231
1722838200000|2024-08-05 06:10:00|2669.5|2663.5|2662.8|2656.8|2670.3|2664.3|2662|2656|193
1722838500000|2024-08-05 06:15:00|2663|2657|2657.8|2651.8|2663.8|2657.8|2657|2651|211
1722838800000|2024-08-05 06:20:00|2658|2652|2650.8|2644.8|2658|2652|2648.3|2642.3|201
1722839100000|2024-08-05 06:25:00|2650.5|2644.5|2646.8|2640.8|2654.3|2648.3|2646.8|2640.8|190
1722839400000|2024-08-05 06:30:00|2646.5|2640.5|2642.3|2636.3|2648.5|2642.5|2640.5|2634.5|214
1722839700000|2024-08-05 06:35:00|2642.5|2636.5|2638.5|2632.5|2643.5|2637.5|2638.3|2632.3|162
1722840000000|2024-08-05 06:40:00|2638.3|2632.3|2639.8|2633.8|2643.5|2637.5|2638.3|2632.3|188
1722840300000|2024-08-05 06:45:00|2639.5|2633.5|2639.8|2633.8|2643|2637|2638.3|2632.3|140
1722840600000|2024-08-05 06:50:00|2639.5|2633.5|2635|2629|2640.3|2634.3|2634.8|2628.8|128
1722840900000|2024-08-05 06:55:00|2634.8|2628.8|2623|2617|2637.9|2631.9|2623|2617|186
1722841200000|2024-08-05 07:00:00|2616.5|2606.8|2621.4|2615.4|2624.5|2618.5|2611.4|2605.4|146
1722841500000|2024-08-05 07:05:00|2621.6|2615.6|2626.4|2620.4|2630.4|2624.4|2621.6|2615.6|103
1722841800000|2024-08-05 07:10:00|2626.6|2620.6|2630.9|2624.9|2632.6|2626.6|2625.9|2619.9|108
1722842100000|2024-08-05 07:15:00|2631.1|2625.1|2638.5|2632.5|2643.9|2637.9|2630.9|2624.9|104
1722842400000|2024-08-05 07:20:00|2638.6|2632.6|2641.4|2635.4|2642.4|2636.4|2637.6|2631.6|111
1722842700000|2024-08-05 07:25:00|2641.1|2635.1|2647.4|2641.4|2648.9|2642.9|2637.6|2631.6|119
1722843000000|2024-08-05 07:30:00|2647.6|2641.6|2647.9|2641.9|2651.4|2645.4|2647.6|2641.6|92
1722843300000|2024-08-05 07:35:00|2647.6|2641.6|2649.4|2643.4|2650.4|2644.4|2647.1|2641.1|101
1722843600000|2024-08-05 07:40:00|2649.1|2643.1|2645.4|2639.4|2650.1|2644.1|2643.4|2637.4|85
1722843900000|2024-08-05 07:45:00|2645.6|2639.6|2651.1|2645.1|2651.6|2645.6|2645.6|2639.6|112
1722844200000|2024-08-05 07:50:00|2650.9|2644.9|2650.9|2644.9|2652.1|2646.1|2648.6|2642.6|103
1722844500000|2024-08-05 07:55:00|2651.1|2645.1|2655.1|2649.1|2657.1|2651.1|2651.1|2645.1|123
1722844800000|2024-08-05 08:00:00|2656.1|2650.1|2662.1|2656.1|2663.1|2657.1|2654.9|2648.9|195
1722845100000|2024-08-05 08:05:00|2661.9|2655.9|2663.1|2657.1|2664.1|2658.1|2660.9|2654.9|134
1722845400000|2024-08-05 08:10:00|2663.4|2657.4|2664.4|2658.4|2665.9|2659.9|2662.6|2656.6|132
1722845700000|2024-08-05 08:15:00|2664.6|2658.6|2661.1|2655.1|2665.4|2659.4|2657.6|2651.6|101
1722846000000|2024-08-05 08:20:00|2660.9|2654.9|2659.1|2653.1|2661.4|2655.4|2655.6|2649.6|103
1722846300000|2024-08-05 08:25:00|2658.9|2652.9|2660.6|2654.6|2660.6|2654.6|2656.6|2650.6|96
1722846600000|2024-08-05 08:30:00|2660.9|2654.9|2661.9|2655.9|2664.4|2658.4|2660.6|2654.6|85
1722846900000|2024-08-05 08:35:00|2662.1|2656.1|2657.6|2651.6|2662.1|2656.1|2657.1|2651.1|84
1722847200000|2024-08-05 08:40:00|2657.9|2651.9|2655.4|2649.4|2659.4|2653.4|2654.4|2648.4|87
1722847500000|2024-08-05 08:45:00|2655.6|2649.6|2650.4|2644.4|2657.4|2651.4|2650.1|2644.1|75
1722847800000|2024-08-05 08:50:00|2650.6|2644.6|2646.4|2640.4|2650.9|2644.9|2645.1|2639.1|71
1722848100000|2024-08-05 08:55:00|2646.1|2640.1|2640.6|2634.6|2646.1|2640.1|2638.9|2632.9|92
1722848400000|2024-08-05 09:00:00|2640.4|2634.4|2644.4|2638.4|2645.9|2639.9|2639.1|2633.1|190
1722848700000|2024-08-05 09:05:00|2644.1|2638.1|2639.9|2633.9|2645.4|2639.4|2639.9|2633.9|101
1722849000000|2024-08-05 09:10:00|2639.6|2633.6|2640.9|2634.9|2642.6|2636.6|2638.1|2632.1|130
1722849300000|2024-08-05 09:15:00|2641.1|2635.1|2643.9|2637.9|2644.1|2638.1|2639.4|2633.4|98
1722849600000|2024-08-05 09:20:00|2643.6|2637.6|2644.6|2638.6|2646.4|2640.4|2641.6|2635.6|77
1722849900000|2024-08-05 09:25:00|2644.4|2638.4|2646.4|2640.4|2647.1|2641.1|2643.6|2637.6|71
1722850200000|2024-08-05 09:30:00|2646.6|2640.6|2649.4|2643.4|2650.9|2644.9|2646.4|2640.4|110
1722850500000|2024-08-05 09:35:00|2649.1|2643.1|2645.1|2639.1|2650.1|2644.1|2645.1|2639.1|129
1722850800000|2024-08-05 09:40:00|2645.4|2639.4|2649.6|2643.6|2650.4|2644.4|2644.1|2638.1|98
1722851100000|2024-08-05 09:45:00|2649.4|2643.4|2648.6|2642.6|2651.6|2645.6|2647.9|2641.9|53
1722851400000|2024-08-05 09:50:00|2648.9|2642.9|2647.4|2641.4|2649.6|2643.6|2647.4|2641.4|56
1722851700000|2024-08-05 09:55:00|2647.1|2641.1|2644.9|2638.9|2648.1|2642.1|2644.1|2638.1|89
1722852000000|2024-08-05 10:00:00|2644.6|2638.6|2639.1|2633.1|2644.6|2638.6|2639.1|2633.1|68
1722852300000|2024-08-05 10:05:00|2639.4|2633.4|2631.6|2625.6|2642.1|2636.1|2631.1|2625.1|110
1722852600000|2024-08-05 10:10:00|2631.4|2625.4|2626.4|2620.4|2632.6|2626.6|2624.6|2618.6|157
1722852900000|2024-08-05 10:15:00|2626.6|2620.6|2633.9|2627.9|2637.9|2631.9|2626.4|2620.4|113
1722853200000|2024-08-05 10:20:00|2634.1|2628.1|2633.4|2627.4|2637.1|2631.1|2633.1|2627.1|95
1722853500000|2024-08-05 10:25:00|2633.6|2627.6|2630.6|2624.6|2634.6|2628.6|2627.6|2621.6|128
1722853800000|2024-08-05 10:30:00|2630.9|2624.9|2628.1|2622.1|2633.1|2627.1|2626.1|2620.1|94
1722854100000|2024-08-05 10:35:00|2627.9|2621.9|2616.9|2610.9|2631.4|2625.4|2616.9|2610.9|116
1722854400000|2024-08-05 10:40:00|2616.6|2610.6|2621.6|2615.6|2623.4|2617.4|2616.1|2610.1|79
1722854700000|2024-08-05 10:45:00|2621.9|2615.9|2616.4|2610.4|2622.4|2616.4|2616.4|2610.4|93
1722855000000|2024-08-05 10:50:00|2616.1|2610.1|2611.1|2605.1|2616.9|2610.9|2610.4|2604.4|65
1722855300000|2024-08-05 10:55:00|2610.9|2604.9|2611.4|2605.4|2612.4|2606.4|2609.9|2603.9|69
1722855600000|2024-08-05 11:00:00|2611.1|2605.1|2610.4|2604.4|2611.9|2605.9|2609.4|2603.4|88
1722855900000|2024-08-05 11:05:00|2610.6|2604.6|2593.9|2587.9|2610.6|2604.6|2593.5|2587.5|128
1722856200000|2024-08-05 11:10:00|2594.1|2588.1|2593.9|2587.9|2598.6|2592.6|2592.6|2586.6|112
1722856500000|2024-08-05 11:15:00|2593.6|2587.6|2584.6|2578.6|2593.9|2587.9|2580.9|2574.9|117
1722856800000|2024-08-05 11:20:00|2584.4|2578.4|2584.9|2578.9|2592.9|2586.9|2584.1|2578.1|131
1722857100000|2024-08-05 11:25:00|2585.1|2579.1|2582.4|2576.4|2587.4|2581.4|2582.4|2576.4|71
1722857400000|2024-08-05 11:30:00|2582.6|2576.6|2568.4|2562.4|2584.6|2578.6|2566.4|2560.4|161
1722857700000|2024-08-05 11:35:00|2568.6|2562.6|2573.4|2567.4|2576.1|2570.1|2568.4|2562.4|92
1722858000000|2024-08-05 11:40:00|2573.1|2567.1|2578.1|2572.1|2579.6|2573.6|2570.9|2564.9|173
1722858300000|2024-08-05 11:45:00|2577.9|2571.9|2577.1|2571.1|2578.4|2572.4|2571.1|2565.1|144
1722858600000|2024-08-05 11:50:00|2577.6|2571.6|2579.1|2573.1|2582.4|2576.4|2577.6|2571.6|157
1722858900000|2024-08-05 11:55:00|2579.4|2573.4|2579|2573|2582.4|2576.4|2575.8|2569.8|118
1722859200000|2024-08-05 12:00:00|2578.8|2572.8|2581.5|2575.5|2585.3|2579.3|2578.5|2572.5|232
1722859500000|2024-08-05 12:05:00|2581.8|2575.8|2581.5|2575.5|2582.5|2576.5|2577.3|2571.3|164
1722859800000|2024-08-05 12:10:00|2581.3|2575.3|2582.5|2576.5|2584.5|2578.5|2580.5|2574.5|112
1722860100000|2024-08-05 12:15:00|2582.8|2576.8|2584.3|2578.3|2587.3|2581.3|2581.5|2575.5|120
1722860400000|2024-08-05 12:20:00|2584.5|2578.5|2579.3|2573.3|2585.5|2579.5|2579|2573|142
1722860700000|2024-08-05 12:25:00|2579.5|2573.5|2585.5|2579.5|2586.5|2580.5|2579|2573|130
1722861000000|2024-08-05 12:30:00|2585.8|2579.8|2585|2579|2586.3|2580.3|2583.3|2577.3|102
1722861300000|2024-08-05 12:35:00|2585.3|2579.3|2597.5|2591.5|2597.5|2591.5|2584.5|2578.5|214
1722861600000|2024-08-05 12:40:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597|2591|14
1722861900000|2024-08-05 12:45:00|2598.8|2592.8|2597|2591|2599.3|2593.3|2594.8|2588.8|148
1722862200000|2024-08-05 12:50:00|2596.8|2590.8|2600|2594|2601.5|2595.5|2592|2586|185
1722862500000|2024-08-05 12:55:00|2600.3|2594.3|2598.5|2592.5|2602.3|2596.3|2595.8|2589.8|154
1722862800000|2024-08-05 13:00:00|2598.3|2592.3|2606|2600|2611|2605|2595.9|2589.9|567
1722863100000|2024-08-05 13:05:00|2606.3|2600.3|2621.8|2615.8|2622.4|2616.4|2605.8|2599.8|441
1722863400000|2024-08-05 13:10:00|2622|2616|2620.5|2614.5|2624.8|2618.8|2616.3|2610.3|336
1722863700000|2024-08-05 13:15:00|2620.3|2614.3|2625.6|2619.6|2629.8|2623.8|2616.8|2610.8|314
1722864000000|2024-08-05 13:20:00|2625.5|2619.5|2617.5|2611.5|2626.3|2620.3|2617.3|2611.3|245
1722864300000|2024-08-05 13:25:00|2617.3|2611.3|2617|2611|2617.8|2611.8|2613|2607|340
1722864600000|2024-08-05 13:30:00|2616.8|2610.8|2616.8|2610.8|2620.8|2614.8|2615.8|2609.8|335
1722864900000|2024-08-05 13:35:00|2616.3|2610.3|2627.6|2621.6|2629.4|2623.4|2613.5|2607.5|320
1722865200000|2024-08-05 13:40:00|2627.4|2621.4|2631.9|2625.9|2632.1|2626.1|2623.4|2617.4|265
1722865500000|2024-08-05 13:45:00|2631.6|2625.6|2641.9|2635.9|2645.9|2639.9|2631.6|2625.6|288
1722865800000|2024-08-05 13:50:00|2641.6|2635.6|2638.4|2632.4|2643.1|2637.1|2635.9|2629.9|204
1722866100000|2024-08-05 13:55:00|2638.1|2632.1|2636.9|2630.9|2638.4|2632.4|2634.6|2628.6|158
1722866400000|2024-08-05 14:00:00|2636.4|2630.4|2637.1|2631.1|2645.6|2639.6|2632.1|2626.1|384
1722866700000|2024-08-05 14:05:00|2636.4|2630.4|2639.4|2633.4|2644.4|2638.4|2635.1|2629.1|257
1722867000000|2024-08-05 14:10:00|2639.9|2633.9|2637.4|2631.4|2640.4|2634.4|2632.6|2626.6|230
1722867300000|2024-08-05 14:15:00|2637.6|2631.6|2636.6|2630.6|2638.4|2632.4|2634.4|2628.4|167
1722867600000|2024-08-05 14:20:00|2636.4|2630.4|2637.6|2631.6|2643.6|2637.6|2635.9|2629.9|197
1722867900000|2024-08-05 14:25:00|2637.4|2631.4|2635.1|2629.1|2638.9|2632.9|2634.9|2628.9|165
1722868200000|2024-08-05 14:30:00|2635.4|2629.4|2637.4|2631.4|2637.9|2631.9|2632.9|2626.9|223
1722868500000|2024-08-05 14:35:00|2637.6|2631.6|2644.9|2638.9|2645.9|2639.9|2637.4|2631.4|172
1722868800000|2024-08-05 14:40:00|2644.6|2638.6|2645.1|2639.1|2648.1|2642.1|2641.6|2635.6|181
1722869100000|2024-08-05 14:45:00|2645.4|2639.4|2648.9|2642.9|2651.4|2645.4|2644.4|2638.4|275
1722869400000|2024-08-05 14:50:00|2649.1|2643.1|2647.4|2641.4|2651.4|2645.4|2644.9|2638.9|206
1722869700000|2024-08-05 14:55:00|2647.6|2641.6|2646.4|2640.4|2648.1|2642.1|2645.1|2639.1|70
1722870000000|2024-08-05 15:00:00|2644.4|2638.4|2649.9|2643.9|2650.9|2644.9|2640.3|2634.3|205
1722870300000|2024-08-05 15:05:00|2650.1|2644.1|2658.9|2652.9|2666.4|2660.4|2650.1|2644.1|226
1722870600000|2024-08-05 15:10:00|2659.4|2653.4|2657.4|2651.4|2660.1|2654.1|2653.4|2647.4|227
1722870900000|2024-08-05 15:15:00|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2651.9|2645.9|179
1722871200000|2024-08-05 15:20:00|2655.4|2649.4|2650.6|2644.6|2655.9|2649.9|2644.9|2638.9|186
1722871500000|2024-08-05 15:25:00|2650.9|2644.9|2640.6|2634.6|2651.1|2645.1|2640.1|2634.1|254
1722871800000|2024-08-05 15:30:00|2640.9|2634.9|2632.6|2626.6|2641.4|2635.4|2628.4|2622.4|244
1722872100000|2024-08-05 15:35:00|2632.4|2626.4|2639.1|2633.1|2641.4|2635.4|2631.4|2625.4|279
1722872400000|2024-08-05 15:40:00|2638.9|2632.9|2635.1|2629.1|2639.9|2633.9|2635.1|2629.1|145
1722872700000|2024-08-05 15:45:00|2635.6|2629.6|2640.9|2634.9|2641.9|2635.9|2635.1|2629.1|153
1722873000000|2024-08-05 15:50:00|2641.1|2635.1|2638.6|2632.6|2641.4|2635.4|2638.4|2632.4|103
1722873300000|2024-08-05 15:55:00|2638.4|2632.4|2637.6|2631.6|2638.6|2632.6|2635.9|2629.9|66
1722873600000|2024-08-05 16:00:00|2637.4|2631.4|2640.6|2634.6|2640.9|2634.9|2636.9|2630.9|37
1722873900000|2024-08-05 16:05:00|2640.9|2634.9|2639.4|2633.4|2640.9|2634.9|2638.6|2632.6|50
1722874200000|2024-08-05 16:10:00|2639.1|2633.1|2638.4|2632.4|2639.6|2633.6|2637.6|2631.6|24
1722874500000|2024-08-05 16:15:00|2638.6|2632.6|2638.4|2632.4|2639.6|2633.6|2638.4|2632.4|11
1722874800000|2024-08-05 16:20:00|2638.6|2632.6|2639.4|2633.4|2639.9|2633.9|2638.6|2632.6|15
1722875100000|2024-08-05 16:25:00|2639.1|2633.1|2640.6|2634.6|2641.1|2635.1|2638.9|2632.9|32
1722875400000|2024-08-05 16:30:00|2641.1|2635.1|2636.6|2630.6|2641.1|2635.1|2636.6|2630.6|30
1722875700000|2024-08-05 16:35:00|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2634.1|2628.1|88
1722876000000|2024-08-05 16:40:00|2635.4|2629.4|2634.4|2628.4|2635.9|2629.9|2633.9|2627.9|28
1722876300000|2024-08-05 16:45:00|2634.6|2628.6|2635.6|2629.6|2636.1|2630.1|2633.4|2627.4|24
1722876600000|2024-08-05 16:50:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.1|2629.1|29
1722876900000|2024-08-05 16:55:00|2635.6|2629.6|2636.1|2630.1|2636.3|2630.3|2635.3|2629.3|20
1722877200000|2024-08-05 17:00:00|2636|2630|2633.8|2627.8|2636.6|2630.6|2633.8|2627.8|25
1722877500000|2024-08-05 17:05:00|2633.5|2627.5|2633|2627|2633.5|2627.5|2632.8|2626.8|11
1722877800000|2024-08-05 17:10:00|2633.3|2627.3|2634.5|2628.5|2634.8|2628.8|2633.3|2627.3|10
1722878100000|2024-08-05 17:15:00|2634.8|2628.8|2637.3|2631.3|2638.3|2632.3|2634.8|2628.8|12
1722878400000|2024-08-05 17:20:00|2637.5|2631.5|2637|2631|2637.8|2631.8|2637|2631|5
1722878700000|2024-08-05 17:25:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|18
1722879000000|2024-08-05 17:30:00|2637|2631|2640|2634|2640.3|2634.3|2636.8|2630.8|21
1722879300000|2024-08-05 17:35:00|2640.3|2634.3|2638.9|2632.9|2640.8|2634.8|2638.9|2632.9|16
1722879600000|2024-08-05 17:40:00|2638.8|2632.8|2638.8|2632.8|2639|2633|2638.5|2632.5|5
1722879900000|2024-08-05 17:45:00|2638.5|2632.5|2639.8|2633.8|2640|2634|2638.5|2632.5|5
1722880200000|2024-08-05 17:50:00|2640.8|2634.8|2642.5|2636.5|2642.6|2636.6|2640.8|2634.8|8
1722880500000|2024-08-05 17:55:00|2649|2630.3|2649.8|2631|2649.8|2631|2647.8|2629|10
1722902400000|2024-08-06 00:00:00|2657.4|2651.4|2659.5|2653.5|2659.8|2653.8|2657.1|2651.1|51
1722902700000|2024-08-06 00:05:00|2659.3|2653.3|2655.4|2649.4|2659.8|2653.8|2653.8|2647.8|63
1722903000000|2024-08-06 00:10:00|2655.6|2649.6|2657.8|2651.8|2658.8|2652.8|2655.6|2649.6|40
1722903300000|2024-08-06 00:15:00|2657.5|2651.5|2659.3|2653.3|2659.8|2653.8|2655.5|2649.5|62
1722903600000|2024-08-06 00:20:00|2659.5|2653.5|2658.5|2652.5|2660.3|2654.3|2658.3|2652.3|19
1722903900000|2024-08-06 00:25:00|2658.3|2652.3|2659|2653|2660|2654|2658.3|2652.3|31
1722904200000|2024-08-06 00:30:00|2659.3|2653.3|2656|2650|2660.5|2654.5|2656|2650|48
1722904500000|2024-08-06 00:35:00|2656.3|2650.3|2655.5|2649.5|2656.5|2650.5|2654.3|2648.3|40
1722904800000|2024-08-06 00:40:00|2655.3|2649.3|2655.5|2649.5|2656|2650|2654.8|2648.8|35
1722905100000|2024-08-06 00:45:00|2655.8|2649.8|2659.3|2653.3|2659.3|2653.3|2655.3|2649.3|50
1722905400000|2024-08-06 00:50:00|2659.5|2653.5|2656.6|2650.6|2660.5|2654.5|2655.6|2649.6|55
1722905700000|2024-08-06 00:55:00|2656.8|2650.8|2656.8|2650.8|2657|2651|2653.5|2647.5|65
1722906000000|2024-08-06 01:00:00|2656.5|2650.5|2654|2648|2664.8|2658.8|2648.1|2642.1|358
1722906300000|2024-08-06 01:05:00|2654.3|2648.3|2651|2645|2654.3|2648.3|2645|2639|127
1722906600000|2024-08-06 01:10:00|2651.3|2645.3|2649.8|2643.8|2655|2649|2649.5|2643.5|87
1722906900000|2024-08-06 01:15:00|2650|2644|2648.3|2642.3|2652.8|2646.8|2646.8|2640.8|141
1722907200000|2024-08-06 01:20:00|2648.5|2642.5|2646|2640|2648.8|2642.8|2645.3|2639.3|136
1722907500000|2024-08-06 01:25:00|2646.3|2640.3|2651.5|2645.5|2652|2646|2646|2640|101
1722907800000|2024-08-06 01:30:00|2651.8|2645.8|2645.5|2639.5|2652.5|2646.5|2645.5|2639.5|129
1722908100000|2024-08-06 01:35:00|2645.3|2639.3|2644.8|2638.8|2647.3|2641.3|2642.3|2636.3|95
1722908400000|2024-08-06 01:40:00|2644.5|2638.5|2639.8|2633.8|2645.3|2639.3|2638.8|2632.8|181
1722908700000|2024-08-06 01:45:00|2639.5|2633.5|2641|2635|2641.8|2635.8|2636|2630|163
1722909000000|2024-08-06 01:50:00|2641.3|2635.3|2640|2634|2643.8|2637.8|2638.3|2632.3|94
1722909300000|2024-08-06 01:55:00|2639.8|2633.8|2641|2635|2644.5|2638.5|2639.8|2633.8|101
1722909600000|2024-08-06 02:00:00|2641.3|2635.3|2640.3|2634.3|2645.5|2639.5|2639.8|2633.8|129
1722909900000|2024-08-06 02:05:00|2640.5|2634.5|2635|2629|2642|2636|2635|2629|99
1722910200000|2024-08-06 02:10:00|2635.3|2629.3|2634.3|2628.3|2638.3|2632.3|2633|2627|87
1722910500000|2024-08-06 02:15:00|2634.5|2628.5|2631|2625|2635.8|2629.8|2631|2625|69
1722910800000|2024-08-06 02:20:00|2631.3|2625.3|2633.5|2627.5|2634.3|2628.3|2631.3|2625.3|45
1722911100000|2024-08-06 02:25:00|2633.8|2627.8|2634.3|2628.3|2635.3|2629.3|2633.3|2627.3|56
1722911400000|2024-08-06 02:30:00|2634|2628|2638.3|2632.3|2638.8|2632.8|2633|2627|229
1722911700000|2024-08-06 02:35:00|2638|2632|2634.8|2628.8|2638.8|2632.8|2634.8|2628.8|131
1722912000000|2024-08-06 02:40:00|2634.5|2628.5|2632.8|2626.8|2635|2629|2632.5|2626.5|110
1722912300000|2024-08-06 02:45:00|2632.5|2626.5|2634.3|2628.3|2635|2629|2631.3|2625.3|91
1722912600000|2024-08-06 02:50:00|2634|2628|2630|2624|2634|2628|2628.8|2622.8|107
1722912900000|2024-08-06 02:55:00|2630.3|2624.3|2631.3|2625.3|2632.3|2626.3|2629.8|2623.8|88
1722913200000|2024-08-06 03:00:00|2631.8|2625.8|2632.3|2626.3|2633.3|2627.3|2628.8|2622.8|116
1722913500000|2024-08-06 03:05:00|2632.5|2626.5|2633.8|2627.8|2634.3|2628.3|2632|2626|61
1722913800000|2024-08-06 03:10:00|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.3|2625.3|68
1722914100000|2024-08-06 03:15:00|2632|2626|2631.5|2625.5|2633.5|2627.5|2631.5|2625.5|82
1722914400000|2024-08-06 03:20:00|2631.8|2625.8|2633|2627|2634.5|2628.5|2630.8|2624.8|95
1722914700000|2024-08-06 03:25:00|2632.8|2626.8|2632|2626|2634.8|2628.8|2632|2626|72
1722915000000|2024-08-06 03:30:00|2632.3|2626.3|2630.3|2624.3|2632.8|2626.8|2629.3|2623.3|57
1722915300000|2024-08-06 03:35:00|2630|2624|2630.8|2624.8|2632.3|2626.3|2629.8|2623.8|43
1722915600000|2024-08-06 03:40:00|2631|2625|2632.3|2626.3|2633|2627|2631|2625|27
1722915900000|2024-08-06 03:45:00|2632.5|2626.5|2629.8|2623.8|2632.5|2626.5|2629.8|2623.8|23
1722916200000|2024-08-06 03:50:00|2629.5|2623.5|2628.8|2622.8|2630|2624|2628.5|2622.5|28
1722916500000|2024-08-06 03:55:00|2629|2623|2626|2620|2629|2623|2626|2620|17
1722916800000|2024-08-06 04:00:00|2625.8|2619.8|2627|2621|2627.8|2621.8|2625.8|2619.8|18
1722917100000|2024-08-06 04:05:00|2626.8|2620.8|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|9
1722917400000|2024-08-06 04:10:00|2627|2621|2625.8|2619.8|2627.3|2621.3|2625.8|2619.8|27
1722917700000|2024-08-06 04:15:00|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|18
1722918000000|2024-08-06 04:20:00|2625.5|2619.5|2628.5|2622.5|2629.3|2623.3|2625.5|2619.5|24
1722918300000|2024-08-06 04:25:00|2628.8|2622.8|2627|2621|2628.8|2622.8|2627|2621|7
1722918600000|2024-08-06 04:30:00|2626.3|2620.3|2621.8|2615.8|2626.5|2620.5|2621.5|2615.5|82
1722918900000|2024-08-06 04:35:00|2621.5|2615.5|2620.3|2614.3|2621.8|2615.8|2619.8|2613.8|64
1722919200000|2024-08-06 04:40:00|2620|2614|2619.8|2613.8|2620.8|2614.8|2619.5|2613.5|68
1722919500000|2024-08-06 04:45:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2618.5|2612.5|40
1722919800000|2024-08-06 04:50:00|2620.3|2614.3|2620.8|2614.8|2621.3|2615.3|2618.5|2612.5|77
1722920100000|2024-08-06 04:55:00|2621|2615|2617.3|2611.3|2621|2615|2615.8|2609.8|76
1722920400000|2024-08-06 05:00:00|2616.3|2610.3|2616.5|2610.5|2618.3|2612.3|2615.8|2609.8|44
1722920700000|2024-08-06 05:05:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2614.5|2608.5|47
1722921000000|2024-08-06 05:10:00|2616|2610|2616.5|2610.5|2616.8|2610.8|2614.8|2608.8|38
1722921300000|2024-08-06 05:15:00|2616.3|2610.3|2615.3|2609.3|2616.8|2610.8|2614.8|2608.8|39
1722921600000|2024-08-06 05:20:00|2615.5|2609.5|2617.3|2611.3|2619|2613|2614.8|2608.8|42
1722921900000|2024-08-06 05:25:00|2617.5|2611.5|2615.3|2609.3|2618.8|2612.8|2615|2609|42
1722922200000|2024-08-06 05:30:00|2615|2609|2615.3|2609.3|2620.8|2614.8|2612.5|2606.5|197
1722922500000|2024-08-06 05:35:00|2615|2609|2616.3|2610.3|2618.5|2612.5|2613.5|2607.5|109
1722922800000|2024-08-06 05:40:00|2616|2610|2617.3|2611.3|2618|2612|2611.8|2605.8|134
1722923100000|2024-08-06 05:45:00|2617|2611|2603.5|2597.5|2617.8|2611.8|2602.3|2596.3|224
1722923400000|2024-08-06 05:50:00|2603.3|2597.3|2602|2596|2604|2598|2598.8|2592.8|219
1722923700000|2024-08-06 05:55:00|2601.8|2595.8|2596|2590|2602.8|2596.8|2595|2589|208
1722924000000|2024-08-06 06:00:00|2596.3|2590.3|2594.5|2588.5|2598.8|2592.8|2593.3|2587.3|90
1722924300000|2024-08-06 06:05:00|2594.3|2588.3|2595.5|2589.5|2596|2590|2592.3|2586.3|66
1722924600000|2024-08-06 06:10:00|2595.3|2589.3|2595.8|2589.8|2596.3|2590.3|2592.5|2586.5|96
1722924900000|2024-08-06 06:15:00|2595.5|2589.5|2594|2588|2596.8|2590.8|2593.8|2587.8|207
1722925200000|2024-08-06 06:20:00|2593.8|2587.8|2608.5|2602.5|2608.5|2602.5|2593.5|2587.5|177
1722925500000|2024-08-06 06:25:00|2609|2603|2622|2616|2622.5|2616.5|2609|2603|181
1722925800000|2024-08-06 06:30:00|2621.8|2615.8|2625|2619|2625.8|2619.8|2619|2613|200
1722926100000|2024-08-06 06:35:00|2624.8|2618.8|2621|2615|2628.8|2622.8|2619.5|2613.5|142
1722926400000|2024-08-06 06:40:00|2620.8|2614.8|2612.8|2606.8|2621|2615|2611.5|2605.5|99
1722926700000|2024-08-06 06:45:00|2612.3|2606.3|2611.8|2605.8|2614.3|2608.3|2609.8|2603.8|117
1722927000000|2024-08-06 06:50:00|2612|2606|2606.5|2600.5|2612.5|2606.5|2606.5|2600.5|91
1722927300000|2024-08-06 06:55:00|2606.8|2600.8|2604.5|2598.5|2608.9|2602.9|2601.5|2595.5|136
1722927600000|2024-08-06 07:00:00|2601.5|2595.5|2614.1|2608.1|2615.6|2609.6|2601.5|2595.5|208
1722927900000|2024-08-06 07:05:00|2613.9|2607.9|2623.1|2617.1|2624.4|2618.4|2611.4|2605.4|136
1722928200000|2024-08-06 07:10:00|2622.9|2616.9|2626.6|2620.6|2630|2624|2622.6|2616.6|147
1722928500000|2024-08-06 07:15:00|2626.9|2620.9|2632.6|2626.6|2634.6|2628.6|2626.9|2620.9|141
1722928800000|2024-08-06 07:20:00|2632.9|2626.9|2633.9|2627.9|2634.9|2628.9|2630.4|2624.4|123
1722929100000|2024-08-06 07:25:00|2633.6|2627.6|2634.6|2628.6|2635.6|2629.6|2631.6|2625.6|108
1722929400000|2024-08-06 07:30:00|2634.9|2628.9|2632.9|2626.9|2637.6|2631.6|2632.9|2626.9|90
1722929700000|2024-08-06 07:35:00|2632.6|2626.6|2628.1|2622.1|2632.6|2626.6|2627.9|2621.9|54
1722930000000|2024-08-06 07:40:00|2627.9|2621.9|2631.6|2625.6|2632.6|2626.6|2625.1|2619.1|76
1722930300000|2024-08-06 07:45:00|2631.4|2625.4|2625.1|2619.1|2631.4|2625.4|2624.6|2618.6|72
1722930600000|2024-08-06 07:50:00|2625.4|2619.4|2617.6|2611.6|2627.4|2621.4|2617.1|2611.1|102
1722930900000|2024-08-06 07:55:00|2617.4|2611.4|2614.6|2608.6|2619.1|2613.1|2614.6|2608.6|92
1722931200000|2024-08-06 08:00:00|2614.9|2608.9|2593.6|2587.6|2615.4|2609.4|2588.8|2582.8|226
1722931500000|2024-08-06 08:05:00|2593.4|2587.4|2589.9|2583.9|2593.4|2587.4|2588.1|2582.1|119
1722931800000|2024-08-06 08:10:00|2590.1|2584.1|2581.1|2575.1|2591.9|2585.9|2578.6|2572.6|136
1722932100000|2024-08-06 08:15:00|2580.9|2574.9|2586.9|2580.9|2587.4|2581.4|2578.9|2572.9|118
1722932400000|2024-08-06 08:20:00|2587.1|2581.1|2596.6|2590.6|2596.9|2590.9|2587.1|2581.1|138
1722932700000|2024-08-06 08:25:00|2596.9|2590.9|2598.1|2592.1|2601.4|2595.4|2591.9|2585.9|124
1722933000000|2024-08-06 08:30:00|2597.9|2591.9|2598.1|2592.1|2600.9|2594.9|2595.9|2589.9|113
1722933300000|2024-08-06 08:35:00|2598.4|2592.4|2598.6|2592.6|2599.4|2593.4|2594.4|2588.4|67
1722933600000|2024-08-06 08:40:00|2598.4|2592.4|2599.6|2593.6|2599.6|2593.6|2592.9|2586.9|59
1722933900000|2024-08-06 08:45:00|2599.9|2593.9|2601.6|2595.6|2602.1|2596.1|2598.4|2592.4|68
1722934200000|2024-08-06 08:50:00|2601.4|2595.4|2604.1|2598.1|2606.1|2600.1|2600.4|2594.4|83
1722934500000|2024-08-06 08:55:00|2603.9|2597.9|2599.6|2593.6|2604.9|2598.9|2599.6|2593.6|30
1722934800000|2024-08-06 09:00:00|2599.4|2593.4|2597.4|2591.4|2599.9|2593.9|2594.6|2588.6|95
1722935100000|2024-08-06 09:05:00|2597.6|2591.6|2598.4|2592.4|2600.9|2594.9|2597.6|2591.6|60
1722935400000|2024-08-06 09:10:00|2598.1|2592.1|2595.9|2589.9|2598.1|2592.1|2592.9|2586.9|96
1722935700000|2024-08-06 09:15:00|2595.6|2589.6|2595.1|2589.1|2598.4|2592.4|2593.9|2587.9|87
1722936000000|2024-08-06 09:20:00|2594.9|2588.9|2596.1|2590.1|2599.4|2593.4|2594.9|2588.9|90
1722936300000|2024-08-06 09:25:00|2596.4|2590.4|2597.9|2591.9|2599.6|2593.6|2596.4|2590.4|57
1722936600000|2024-08-06 09:30:00|2598.1|2592.1|2593.4|2587.4|2598.1|2592.1|2592.1|2586.1|59
1722936900000|2024-08-06 09:35:00|2593.1|2587.1|2591.9|2585.9|2594.4|2588.4|2591.4|2585.4|40
1722937200000|2024-08-06 09:40:00|2591.6|2585.6|2588.1|2582.1|2591.6|2585.6|2584.6|2578.6|95
1722937500000|2024-08-06 09:45:00|2587.9|2581.9|2580.9|2574.9|2587.9|2581.9|2578.6|2572.6|97
1722937800000|2024-08-06 09:50:00|2581.1|2575.1|2581.6|2575.6|2583.1|2577.1|2579.4|2573.4|71
1722938100000|2024-08-06 09:55:00|2581.9|2575.9|2582.9|2576.9|2584.4|2578.4|2581.9|2575.9|49
1722938400000|2024-08-06 10:00:00|2582.6|2576.6|2580.9|2574.9|2582.9|2576.9|2579.6|2573.6|74
1722938700000|2024-08-06 10:05:00|2580.6|2574.6|2584.4|2578.4|2585.9|2579.9|2579.6|2573.6|79
1722939000000|2024-08-06 10:10:00|2584.6|2578.6|2582.9|2576.9|2586.1|2580.1|2581.9|2575.9|73
1722939300000|2024-08-06 10:15:00|2582.6|2576.6|2583.6|2577.6|2583.9|2577.9|2581.4|2575.4|74
1722939600000|2024-08-06 10:20:00|2583.4|2577.4|2582.1|2576.1|2584.4|2578.4|2581.1|2575.1|61
1722939900000|2024-08-06 10:25:00|2582.4|2576.4|2581.1|2575.1|2582.9|2576.9|2579.9|2573.9|48
1722940200000|2024-08-06 10:30:00|2580.9|2574.9|2583.4|2577.4|2584.4|2578.4|2580.4|2574.4|71
1722940500000|2024-08-06 10:35:00|2583.6|2577.6|2584.1|2578.1|2586.4|2580.4|2582.6|2576.6|57
1722940800000|2024-08-06 10:40:00|2583.9|2577.9|2590.1|2584.1|2591.9|2585.9|2583.9|2577.9|75
1722941100000|2024-08-06 10:45:00|2589.9|2583.9|2589.9|2583.9|2591.1|2585.1|2587.6|2581.6|74
1722941400000|2024-08-06 10:50:00|2589.6|2583.6|2597.6|2591.6|2597.9|2591.9|2587.9|2581.9|108
1722941700000|2024-08-06 10:55:00|2597.4|2591.4|2598.6|2592.6|2600.1|2594.1|2595.9|2589.9|105
1722942000000|2024-08-06 11:00:00|2598.9|2592.9|2596.4|2590.4|2600.4|2594.4|2596.1|2590.1|61
1722942300000|2024-08-06 11:05:00|2596.1|2590.1|2595.1|2589.1|2596.9|2590.9|2591.9|2585.9|76
1722942600000|2024-08-06 11:10:00|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2592.1|2586.1|54
1722942900000|2024-08-06 11:15:00|2595.1|2589.1|2591.4|2585.4|2595.4|2589.4|2591.1|2585.1|58
1722943200000|2024-08-06 11:20:00|2591.6|2585.6|2597.9|2591.9|2598.4|2592.4|2591.1|2585.1|50
1722943500000|2024-08-06 11:25:00|2597.6|2591.6|2595.4|2589.4|2597.6|2591.6|2593.6|2587.6|65
1722943800000|2024-08-06 11:30:00|2595.1|2589.1|2591.1|2585.1|2596.9|2590.9|2590.4|2584.4|76
1722944100000|2024-08-06 11:35:00|2591.4|2585.4|2591.1|2585.1|2594.1|2588.1|2589.6|2583.6|44
1722944400000|2024-08-06 11:40:00|2590.9|2584.9|2587.9|2581.9|2591.4|2585.4|2586.6|2580.6|45
1722944700000|2024-08-06 11:45:00|2588.1|2582.1|2593.9|2587.9|2595.6|2589.6|2588.1|2582.1|84
1722945000000|2024-08-06 11:50:00|2594.1|2588.1|2599.6|2593.6|2599.6|2593.6|2593.1|2587.1|83
1722945300000|2024-08-06 11:55:00|2599.9|2593.9|2596.9|2590.9|2603.4|2597.4|2596.9|2590.9|106
1722945600000|2024-08-06 12:00:00|2597.4|2591.4|2601.4|2595.4|2603.6|2597.6|2597.4|2591.4|118
1722945900000|2024-08-06 12:05:00|2601.1|2595.1|2601.6|2595.6|2603.4|2597.4|2599.4|2593.4|70
1722946200000|2024-08-06 12:10:00|2600.9|2594.9|2598.4|2592.4|2600.9|2594.9|2596.4|2590.4|105
1722946500000|2024-08-06 12:15:00|2597.9|2591.9|2596.9|2590.9|2600.4|2594.4|2596.9|2590.9|118
1722946800000|2024-08-06 12:20:00|2596.6|2590.6|2597.1|2591.1|2597.6|2591.6|2595.1|2589.1|85
1722947100000|2024-08-06 12:25:00|2596.6|2590.6|2596.1|2590.1|2596.9|2590.9|2594.9|2588.9|43
1722947400000|2024-08-06 12:30:00|2595.9|2589.9|2597.4|2591.4|2597.6|2591.6|2594.1|2588.1|87
1722947700000|2024-08-06 12:35:00|2597.1|2591.1|2598.6|2592.6|2600.6|2594.6|2596.1|2590.1|63
1722948000000|2024-08-06 12:40:00|2598.9|2592.9|2600.6|2594.6|2600.9|2594.9|2597.4|2591.4|40
1722948300000|2024-08-06 12:45:00|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2597.4|2591.4|39
1722948600000|2024-08-06 12:50:00|2600.1|2594.1|2598.4|2592.4|2600.1|2594.1|2597.6|2591.6|25
1722948900000|2024-08-06 12:55:00|2598.1|2592.1|2598.4|2592.4|2599.9|2593.9|2596.9|2590.9|66
1722949200000|2024-08-06 13:00:00|2598.1|2592.1|2611.4|2605.4|2612.9|2606.9|2597.1|2591.1|312
1722949500000|2024-08-06 13:05:00|2611.6|2605.6|2613.4|2607.4|2613.4|2607.4|2606.6|2600.6|247
1722949800000|2024-08-06 13:10:00|2613.6|2607.6|2612.1|2606.1|2618.6|2612.6|2609.1|2603.1|215
1722950100000|2024-08-06 13:15:00|2611.9|2605.9|2604.9|2598.9|2611.9|2605.9|2601.4|2595.4|201
1722950400000|2024-08-06 13:20:00|2604.4|2598.4|2600.6|2594.6|2611.6|2605.6|2596.5|2590.5|181
1722950700000|2024-08-06 13:25:00|2599.9|2593.9|2601.6|2595.6|2605.5|2599.5|2599.6|2593.6|110
1722951000000|2024-08-06 13:30:00|2601.9|2595.9|2598.6|2592.6|2606.9|2600.9|2597.9|2591.9|181
1722951300000|2024-08-06 13:35:00|2598.4|2592.4|2608.1|2602.1|2609.4|2603.4|2597.6|2591.6|215
1722951600000|2024-08-06 13:40:00|2607.9|2601.9|2605.1|2599.1|2609.4|2603.4|2603.1|2597.1|275
1722951900000|2024-08-06 13:45:00|2604.9|2598.9|2604.9|2598.9|2608.1|2602.1|2600.9|2594.9|200
1722952200000|2024-08-06 13:50:00|2604.6|2598.6|2607.6|2601.6|2608.4|2602.4|2602.1|2596.1|149
1722952500000|2024-08-06 13:55:00|2607.4|2601.4|2603.4|2597.4|2609.4|2603.4|2600.9|2594.9|139
1722952800000|2024-08-06 14:00:00|2603.1|2597.1|2613.4|2607.4|2618.1|2612.1|2600.4|2594.4|152
1722953100000|2024-08-06 14:05:00|2613.1|2607.1|2617.4|2611.4|2618.4|2612.4|2612.4|2606.4|208
1722953400000|2024-08-06 14:10:00|2617.1|2611.1|2617.1|2611.1|2621.9|2615.9|2613.9|2607.9|149
1722953700000|2024-08-06 14:15:00|2617.4|2611.4|2612.4|2606.4|2617.4|2611.4|2610.1|2604.1|185
1722954000000|2024-08-06 14:20:00|2612.1|2606.1|2619.6|2613.6|2619.6|2613.6|2610.6|2604.6|179
1722954300000|2024-08-06 14:25:00|2619.4|2613.4|2612.6|2606.6|2619.4|2613.4|2612.1|2606.1|210
1722954600000|2024-08-06 14:30:00|2612.9|2606.9|2608.1|2602.1|2613.6|2607.6|2605.9|2599.9|196
1722954900000|2024-08-06 14:35:00|2607.9|2601.9|2602.9|2596.9|2607.9|2601.9|2601.9|2595.9|164
1722955200000|2024-08-06 14:40:00|2603.1|2597.1|2606.6|2600.6|2609.6|2603.6|2602.1|2596.1|138
1722955500000|2024-08-06 14:45:00|2606.4|2600.4|2613.4|2607.4|2620.6|2614.6|2606.4|2600.4|189
1722955800000|2024-08-06 14:50:00|2613.1|2607.1|2612.6|2606.6|2614.1|2608.1|2609.4|2603.4|182
1722956100000|2024-08-06 14:55:00|2612.4|2606.4|2613.4|2607.4|2614.4|2608.4|2608.9|2602.9|152
1722956400000|2024-08-06 15:00:00|2613.6|2607.6|2606.1|2600.1|2613.9|2607.9|2603.6|2597.6|170
1722956700000|2024-08-06 15:05:00|2606.4|2600.4|2604.9|2598.9|2611.9|2605.9|2604.4|2598.4|200
1722957000000|2024-08-06 15:10:00|2604.6|2598.6|2603.9|2597.9|2605.9|2599.9|2601.1|2595.1|142
1722957300000|2024-08-06 15:15:00|2603.6|2597.6|2605.4|2599.4|2608.6|2602.6|2599.9|2593.9|145
1722957600000|2024-08-06 15:20:00|2605.1|2599.1|2604.4|2598.4|2610.6|2604.6|2603.4|2597.4|108
1722957900000|2024-08-06 15:25:00|2604.1|2598.1|2601.1|2595.1|2610.4|2604.4|2600.4|2594.4|165
1722958200000|2024-08-06 15:30:00|2601.4|2595.4|2606.9|2600.9|2610.4|2604.4|2601.4|2595.4|195
1722958500000|2024-08-06 15:35:00|2605.1|2599.1|2601.4|2595.4|2608.4|2602.4|2600.9|2594.9|209
1722958800000|2024-08-06 15:40:00|2601.6|2595.6|2607.4|2601.4|2607.9|2601.9|2601.4|2595.4|100
1722959100000|2024-08-06 15:45:00|2607.1|2601.1|2603.9|2597.9|2607.4|2601.4|2603.9|2597.9|84
1722959400000|2024-08-06 15:50:00|2604.1|2598.1|2601.9|2595.9|2604.9|2598.9|2601.9|2595.9|25
1722959700000|2024-08-06 15:55:00|2602.1|2596.1|2602.6|2596.6|2603.4|2597.4|2601.9|2595.9|46
1722960000000|2024-08-06 16:00:00|2602.4|2596.4|2602.9|2596.9|2604.1|2598.1|2602.4|2596.4|16
1722960300000|2024-08-06 16:05:00|2602.6|2596.6|2601.4|2595.4|2602.6|2596.6|2601.4|2595.4|15
1722960600000|2024-08-06 16:10:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|13
1722960900000|2024-08-06 16:15:00|2602.9|2596.9|2603.6|2597.6|2606.1|2600.1|2602.6|2596.6|22
1722961200000|2024-08-06 16:20:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2602.1|2596.1|19
1722961500000|2024-08-06 16:25:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2603.6|2597.6|13
1722961800000|2024-08-06 16:30:00|2603.9|2597.9|2601.9|2595.9|2603.9|2597.9|2600.4|2594.4|19
1722962100000|2024-08-06 16:35:00|2602.1|2596.1|2603.4|2597.4|2603.4|2597.4|2601.9|2595.9|8
1722962400000|2024-08-06 16:40:00|2603.6|2597.6|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|7
1722962700000|2024-08-06 16:45:00|2604.1|2598.1|2605.1|2599.1|2606.1|2600.1|2603.9|2597.9|28
1722963000000|2024-08-06 16:50:00|2605.4|2599.4|2607.9|2601.9|2608.1|2602.1|2604.9|2598.9|26
1722963300000|2024-08-06 16:55:00|2608.1|2602.1|2608|2602|2608.4|2602.4|2606.8|2600.8|40
1722963600000|2024-08-06 17:00:00|2608.3|2602.3|2608|2602|2608.5|2602.5|2607.8|2601.8|11
1722963900000|2024-08-06 17:05:00|2608.3|2602.3|2608.3|2602.3|2608.5|2602.5|2608|2602|5
1722964200000|2024-08-06 17:10:00|2608.5|2602.5|2607.1|2601.1|2608.5|2602.5|2607|2601|8
1722964500000|2024-08-06 17:15:00|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.3|2600.3|13
1722964800000|2024-08-06 17:20:00|2606.8|2600.8|2609|2603|2609.3|2603.3|2606.8|2600.8|9
1722965100000|2024-08-06 17:25:00|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2608.5|2602.5|11
1722965400000|2024-08-06 17:30:00|2609.8|2603.8|2610.8|2604.8|2611.3|2605.3|2609.8|2603.8|23
1722965700000|2024-08-06 17:35:00|2611|2605|2611.5|2605.5|2611.6|2605.6|2611|2605|3
1722966000000|2024-08-06 17:40:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1722966300000|2024-08-06 17:45:00|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1722966600000|2024-08-06 17:50:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|7
1722966900000|2024-08-06 17:55:00|2612.3|2606.3|2620.3|2601.5|2621.5|2606.3|2612.3|2599.3|13
1722988800000|2024-08-07 00:00:00|2596.3|2590.3|2597.5|2591.5|2599.1|2593.1|2595.8|2589.8|25
1722989100000|2024-08-07 00:05:00|2597|2591|2594.8|2588.8|2599.1|2593.1|2594.8|2588.8|52
1722989400000|2024-08-07 00:10:00|2595|2589|2595.3|2589.3|2596.8|2590.8|2593.8|2587.8|25
1722989700000|2024-08-07 00:15:00|2595|2589|2596.3|2590.3|2597|2591|2593.5|2587.5|25
1722990000000|2024-08-07 00:20:00|2596|2590|2596.5|2590.5|2597.3|2591.3|2594.8|2588.8|21
1722990300000|2024-08-07 00:25:00|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2594.5|2588.5|20
1722990600000|2024-08-07 00:30:00|2595|2589|2596|2590|2596.5|2590.5|2594.5|2588.5|19
1722990900000|2024-08-07 00:35:00|2595.8|2589.8|2597.8|2591.8|2598.3|2592.3|2595|2589|33
1722991200000|2024-08-07 00:40:00|2597.5|2591.5|2595.5|2589.5|2597.8|2591.8|2594|2588|25
1722991500000|2024-08-07 00:45:00|2595.8|2589.8|2600|2594|2600.3|2594.3|2595.8|2589.8|30
1722991800000|2024-08-07 00:50:00|2600.3|2594.3|2605.3|2599.3|2605.3|2599.3|2600.3|2594.3|22
1722992100000|2024-08-07 00:55:00|2605.5|2599.5|2602.5|2596.5|2608.8|2602.8|2602.5|2596.5|29
1722992400000|2024-08-07 01:00:00|2602.3|2596.3|2596|2590|2603.9|2597.9|2595.6|2589.6|214
1722992700000|2024-08-07 01:05:00|2596.3|2590.3|2585.3|2579.3|2596.8|2590.8|2585|2579|172
1722993000000|2024-08-07 01:10:00|2585.5|2579.5|2587|2581|2587.5|2581.5|2583.8|2577.8|154
1722993300000|2024-08-07 01:15:00|2587.3|2581.3|2582.5|2576.5|2587.3|2581.3|2582.3|2576.3|105
1722993600000|2024-08-07 01:20:00|2582.3|2576.3|2580.3|2574.3|2584|2578|2579.8|2573.8|126
1722993900000|2024-08-07 01:25:00|2580.5|2574.5|2581.3|2575.3|2584.5|2578.5|2580.5|2574.5|72
1722994200000|2024-08-07 01:30:00|2581.5|2575.5|2582.3|2576.3|2583|2577|2579.8|2573.8|140
1722994500000|2024-08-07 01:35:00|2582.5|2576.5|2581.5|2575.5|2583.9|2577.9|2580.3|2574.3|101
1722994800000|2024-08-07 01:40:00|2581.3|2575.3|2574.8|2568.8|2581.5|2575.5|2573.3|2567.3|171
1722995100000|2024-08-07 01:45:00|2574.5|2568.5|2578.5|2572.5|2579.8|2573.8|2574.5|2568.5|180
1722995400000|2024-08-07 01:50:00|2578.8|2572.8|2585|2579|2586.5|2580.5|2578.8|2572.8|183
1722995700000|2024-08-07 01:55:00|2584.8|2578.8|2586.3|2580.3|2588.3|2582.3|2584.3|2578.3|176
1722996000000|2024-08-07 02:00:00|2586.5|2580.5|2581.8|2575.8|2588.5|2582.5|2579.3|2573.3|208
1722996300000|2024-08-07 02:05:00|2582|2576|2583.5|2577.5|2584.5|2578.5|2580.5|2574.5|95
1722996600000|2024-08-07 02:10:00|2583.8|2577.8|2578|2572|2584.3|2578.3|2577.5|2571.5|96
1722996900000|2024-08-07 02:15:00|2577.8|2571.8|2575.8|2569.8|2579|2573|2575.8|2569.8|38
1722997200000|2024-08-07 02:20:00|2576|2570|2577.5|2571.5|2577.8|2571.8|2576|2570|51
1722997500000|2024-08-07 02:25:00|2577.8|2571.8|2578.8|2572.8|2579.3|2573.3|2577.3|2571.3|35
1722997800000|2024-08-07 02:30:00|2578.5|2572.5|2584.5|2578.5|2585.8|2579.8|2578.5|2572.5|225
1722998100000|2024-08-07 02:35:00|2584.8|2578.8|2585.5|2579.5|2588.5|2582.5|2584.8|2578.8|143
1722998400000|2024-08-07 02:40:00|2585.8|2579.8|2583.8|2577.8|2588|2582|2583.8|2577.8|92
1722998700000|2024-08-07 02:45:00|2584|2578|2584|2578|2584.8|2578.8|2581.5|2575.5|49
1722999000000|2024-08-07 02:50:00|2584.3|2578.3|2581.8|2575.8|2587.8|2581.8|2581.8|2575.8|62
1722999300000|2024-08-07 02:55:00|2582|2576|2581.3|2575.3|2583|2577|2579|2573|95
1722999600000|2024-08-07 03:00:00|2581.5|2575.5|2582.8|2576.8|2583.5|2577.5|2579.3|2573.3|34
1722999900000|2024-08-07 03:05:00|2582.5|2576.5|2579.3|2573.3|2585|2579|2579.3|2573.3|59
1723000200000|2024-08-07 03:10:00|2579|2573|2580.3|2574.3|2581.3|2575.3|2577.8|2571.8|58
1723000500000|2024-08-07 03:15:00|2580.5|2574.5|2581.3|2575.3|2581.8|2575.8|2579.3|2573.3|79
1723000800000|2024-08-07 03:20:00|2581|2575|2581|2575|2582.8|2576.8|2577.8|2571.8|169
1723001100000|2024-08-07 03:25:00|2581.3|2575.3|2579.3|2573.3|2581.5|2575.5|2578.5|2572.5|160
1723001400000|2024-08-07 03:30:00|2579|2573|2580.5|2574.5|2580.8|2574.8|2578.8|2572.8|49
1723001700000|2024-08-07 03:35:00|2580.8|2574.8|2579.5|2573.5|2581.5|2575.5|2579.5|2573.5|22
1723002000000|2024-08-07 03:40:00|2579.3|2573.3|2577.8|2571.8|2579.3|2573.3|2577.8|2571.8|37
1723002300000|2024-08-07 03:45:00|2578|2572|2578.5|2572.5|2579.3|2573.3|2578|2572|19
1723002600000|2024-08-07 03:50:00|2578.3|2572.3|2577.3|2571.3|2578.3|2572.3|2576.5|2570.5|16
1723002900000|2024-08-07 03:55:00|2577.5|2571.5|2580.8|2574.8|2580.8|2574.8|2577.5|2571.5|13
1723003200000|2024-08-07 04:00:00|2580.3|2574.3|2579|2573|2580.8|2574.8|2578.8|2572.8|14
1723003500000|2024-08-07 04:05:00|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578|2572|8
1723003800000|2024-08-07 04:10:00|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|13
1723004100000|2024-08-07 04:15:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|5
1723004400000|2024-08-07 04:20:00|2579.8|2573.8|2581.5|2575.5|2582.3|2576.3|2579.8|2573.8|23
1723004700000|2024-08-07 04:25:00|2581.3|2575.3|2581.3|2575.3|2581.5|2575.5|2581|2575|8
1723005000000|2024-08-07 04:30:00|2581.5|2575.5|2581.5|2575.5|2584|2578|2581.3|2575.3|35
1723005300000|2024-08-07 04:35:00|2581.8|2575.8|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|9
1723005600000|2024-08-07 04:40:00|2582|2576|2581.3|2575.3|2582.8|2576.8|2581|2575|14
1723005900000|2024-08-07 04:45:00|2581|2575|2579.8|2573.8|2581|2575|2579.8|2573.8|13
1723006200000|2024-08-07 04:50:00|2580|2574|2581.8|2575.8|2582|2576|2580|2574|7
1723006500000|2024-08-07 04:55:00|2582|2576|2581.5|2575.5|2583|2577|2581.5|2575.5|10
1723006800000|2024-08-07 05:00:00|2581.3|2575.3|2580.8|2574.8|2581.8|2575.8|2580.8|2574.8|16
1723007100000|2024-08-07 05:05:00|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|10
1723007400000|2024-08-07 05:10:00|2581|2575|2583|2577|2583.5|2577.5|2580.8|2574.8|17
1723007700000|2024-08-07 05:15:00|2582.8|2576.8|2588.3|2582.3|2588.3|2582.3|2582.8|2576.8|24
1723008000000|2024-08-07 05:20:00|2588|2582|2586.8|2580.8|2588.3|2582.3|2586.8|2580.8|35
1723008300000|2024-08-07 05:25:00|2587|2581|2586|2580|2587.3|2581.3|2586|2580|13
1723008600000|2024-08-07 05:30:00|2586.3|2580.3|2582.5|2576.5|2590.3|2584.3|2580.8|2574.8|236
1723008900000|2024-08-07 05:35:00|2582.3|2576.3|2582.5|2576.5|2584.8|2578.8|2581.8|2575.8|140
1723009200000|2024-08-07 05:40:00|2582.3|2576.3|2578.8|2572.8|2583.8|2577.8|2578.5|2572.5|238
1723009500000|2024-08-07 05:45:00|2578.5|2572.5|2579.3|2573.3|2581.5|2575.5|2576.5|2570.5|95
1723009800000|2024-08-07 05:50:00|2579.5|2573.5|2578|2572|2579.8|2573.8|2575.8|2569.8|63
1723010100000|2024-08-07 05:55:00|2577.8|2571.8|2577.3|2571.3|2580.3|2574.3|2575.8|2569.8|68
1723010400000|2024-08-07 06:00:00|2577.5|2571.5|2573.8|2567.8|2578.3|2572.3|2573.5|2567.5|48
1723010700000|2024-08-07 06:05:00|2573.5|2567.5|2575.3|2569.3|2575.3|2569.3|2573.3|2567.3|55
1723011000000|2024-08-07 06:10:00|2575|2569|2576.5|2570.5|2579.3|2573.3|2574.3|2568.3|98
1723011300000|2024-08-07 06:15:00|2576.3|2570.3|2575.8|2569.8|2579.8|2573.8|2575|2569|81
1723011600000|2024-08-07 06:20:00|2575.5|2569.5|2574.8|2568.8|2575.5|2569.5|2572.5|2566.5|58
1723011900000|2024-08-07 06:25:00|2575|2569|2584.8|2578.8|2584.8|2578.8|2575|2569|97
1723012200000|2024-08-07 06:30:00|2585|2579|2585.8|2579.8|2586.5|2580.5|2583.5|2577.5|106
1723012500000|2024-08-07 06:35:00|2585.5|2579.5|2579.8|2573.8|2586.3|2580.3|2579.8|2573.8|53
1723012800000|2024-08-07 06:40:00|2579.5|2573.5|2576.3|2570.3|2580.5|2574.5|2574.5|2568.5|83
1723013100000|2024-08-07 06:45:00|2576.5|2570.5|2575.3|2569.3|2578.5|2572.5|2572.5|2566.5|133
1723013400000|2024-08-07 06:50:00|2575|2569|2575|2569|2576|2570|2573.8|2567.8|59
1723013700000|2024-08-07 06:55:00|2575.3|2569.3|2575.5|2569.5|2576.1|2570.1|2572.5|2566.5|89
1723014000000|2024-08-07 07:00:00|2575.3|2569.3|2575.4|2569.4|2579.6|2573.6|2573.9|2567.9|158
1723014300000|2024-08-07 07:05:00|2575.6|2569.6|2566.4|2560.4|2576.1|2570.1|2565.4|2559.4|112
1723014600000|2024-08-07 07:10:00|2566.1|2560.1|2572.6|2566.6|2572.6|2566.6|2565.9|2559.9|94
1723014900000|2024-08-07 07:15:00|2572.9|2566.9|2569.1|2563.1|2576.1|2570.1|2569.1|2563.1|87
1723015200000|2024-08-07 07:20:00|2569.4|2563.4|2568.1|2562.1|2571.4|2565.4|2567.1|2561.1|104
1723015500000|2024-08-07 07:25:00|2568.4|2562.4|2566.4|2560.4|2571.9|2565.9|2565.4|2559.4|86
1723015800000|2024-08-07 07:30:00|2566.1|2560.1|2567.1|2561.1|2567.9|2561.9|2562.9|2556.9|88
1723016100000|2024-08-07 07:35:00|2567.4|2561.4|2563.1|2557.1|2567.9|2561.9|2563.1|2557.1|95
1723016400000|2024-08-07 07:40:00|2563.4|2557.4|2555.1|2549.1|2564.6|2558.6|2552.6|2546.6|77
1723016700000|2024-08-07 07:45:00|2554.9|2548.9|2557.6|2551.6|2558.4|2552.4|2552.6|2546.6|95
1723017000000|2024-08-07 07:50:00|2557.4|2551.4|2557.9|2551.9|2558.1|2552.1|2554.6|2548.6|74
1723017300000|2024-08-07 07:55:00|2558.1|2552.1|2555.6|2549.6|2559.6|2553.6|2553.9|2547.9|78
1723017600000|2024-08-07 08:00:00|2555.9|2549.9|2561.9|2555.9|2564.9|2558.9|2552.6|2546.6|120
1723017900000|2024-08-07 08:05:00|2562.1|2556.1|2570.4|2564.4|2573.8|2567.8|2562.1|2556.1|101
1723018200000|2024-08-07 08:10:00|2570.6|2564.6|2577.1|2571.1|2578.4|2572.4|2569.1|2563.1|100
1723018500000|2024-08-07 08:15:00|2576.9|2570.9|2578.1|2572.1|2578.1|2572.1|2573.1|2567.1|95
1723018800000|2024-08-07 08:20:00|2578.4|2572.4|2576.1|2570.1|2579.1|2573.1|2575.1|2569.1|101
1723019100000|2024-08-07 08:25:00|2576.4|2570.4|2574.4|2568.4|2578.9|2572.9|2574.4|2568.4|64
1723019400000|2024-08-07 08:30:00|2574.1|2568.1|2573.9|2567.9|2576.9|2570.9|2573.6|2567.6|59
1723019700000|2024-08-07 08:35:00|2573.6|2567.6|2573.6|2567.6|2574.1|2568.1|2570.4|2564.4|88
1723020000000|2024-08-07 08:40:00|2573.9|2567.9|2571.4|2565.4|2574.9|2568.9|2571.1|2565.1|110
1723020300000|2024-08-07 08:45:00|2571.1|2565.1|2573.9|2567.9|2573.9|2567.9|2568.9|2562.9|87
1723020600000|2024-08-07 08:50:00|2573.6|2567.6|2574.6|2568.6|2576.1|2570.1|2572.6|2566.6|59
1723020900000|2024-08-07 08:55:00|2574.9|2568.9|2577.4|2571.4|2577.4|2571.4|2572.6|2566.6|63
1723021200000|2024-08-07 09:00:00|2577.6|2571.6|2577.9|2571.9|2578.6|2572.6|2576.1|2570.1|53
1723021500000|2024-08-07 09:05:00|2578.1|2572.1|2576.4|2570.4|2580.4|2574.4|2575.9|2569.9|55
1723021800000|2024-08-07 09:10:00|2576.6|2570.6|2575.6|2569.6|2577.4|2571.4|2574.6|2568.6|33
1723022100000|2024-08-07 09:15:00|2575.9|2569.9|2574.1|2568.1|2575.9|2569.9|2571.6|2565.6|47
1723022400000|2024-08-07 09:20:00|2574.4|2568.4|2573.6|2567.6|2574.6|2568.6|2571.9|2565.9|33
1723022700000|2024-08-07 09:25:00|2573.9|2567.9|2576.6|2570.6|2577.6|2571.6|2573.9|2567.9|32
1723023000000|2024-08-07 09:30:00|2576.4|2570.4|2575.9|2569.9|2577.9|2571.9|2575.4|2569.4|56
1723023300000|2024-08-07 09:35:00|2576.1|2570.1|2580.6|2574.6|2580.6|2574.6|2575.6|2569.6|65
1723023600000|2024-08-07 09:40:00|2580.9|2574.9|2577.9|2571.9|2580.9|2574.9|2577.6|2571.6|49
1723023900000|2024-08-07 09:45:00|2578.1|2572.1|2579.1|2573.1|2579.1|2573.1|2576.1|2570.1|34
1723024200000|2024-08-07 09:50:00|2578.9|2572.9|2580.9|2574.9|2580.9|2574.9|2578.6|2572.6|32
1723024500000|2024-08-07 09:55:00|2581.6|2575.6|2580.6|2574.6|2583.1|2577.1|2580.1|2574.1|58
1723024800000|2024-08-07 10:00:00|2580.9|2574.9|2579.1|2573.1|2580.9|2574.9|2578.1|2572.1|41
1723025100000|2024-08-07 10:05:00|2579.4|2573.4|2580.4|2574.4|2581.4|2575.4|2579.1|2573.1|55
1723025400000|2024-08-07 10:10:00|2580.1|2574.1|2578.9|2572.9|2580.6|2574.6|2578.1|2572.1|50
1723025700000|2024-08-07 10:15:00|2578.6|2572.6|2577.1|2571.1|2579.9|2573.9|2576.1|2570.1|38
1723026000000|2024-08-07 10:20:00|2577.4|2571.4|2576.1|2570.1|2579.4|2573.4|2576.1|2570.1|42
1723026300000|2024-08-07 10:25:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2575.1|2569.1|34
1723026600000|2024-08-07 10:30:00|2576.1|2570.1|2577.4|2571.4|2578.4|2572.4|2576.1|2570.1|53
1723026900000|2024-08-07 10:35:00|2577.1|2571.1|2576.4|2570.4|2577.4|2571.4|2574.6|2568.6|56
1723027200000|2024-08-07 10:40:00|2576.6|2570.6|2577.9|2571.9|2580.6|2574.6|2576.6|2570.6|67
1723027500000|2024-08-07 10:45:00|2577.6|2571.6|2574.6|2568.6|2577.6|2571.6|2574.6|2568.6|50
1723027800000|2024-08-07 10:50:00|2575.1|2569.1|2580.1|2574.1|2580.1|2574.1|2575.1|2569.1|38
1723028100000|2024-08-07 10:55:00|2579.9|2573.9|2584.4|2578.4|2584.9|2578.9|2578.9|2572.9|62
1723028400000|2024-08-07 11:00:00|2584.6|2578.6|2585.4|2579.4|2587.1|2581.1|2583.1|2577.1|58
1723028700000|2024-08-07 11:05:00|2585.1|2579.1|2582.1|2576.1|2585.1|2579.1|2580.4|2574.4|48
1723029000000|2024-08-07 11:10:00|2582.4|2576.4|2578.1|2572.1|2582.4|2576.4|2577.4|2571.4|63
1723029300000|2024-08-07 11:15:00|2578.4|2572.4|2580.1|2574.1|2580.6|2574.6|2576.4|2570.4|48
1723029600000|2024-08-07 11:20:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2577.4|2571.4|51
1723029900000|2024-08-07 11:25:00|2579.4|2573.4|2582.6|2576.6|2583.6|2577.6|2578.4|2572.4|46
1723030200000|2024-08-07 11:30:00|2582.4|2576.4|2583.1|2577.1|2583.1|2577.1|2580.9|2574.9|55
1723030500000|2024-08-07 11:35:00|2583.4|2577.4|2581.9|2575.9|2583.6|2577.6|2581.4|2575.4|39
1723030800000|2024-08-07 11:40:00|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2578.1|2572.1|42
1723031100000|2024-08-07 11:45:00|2580.4|2574.4|2577.4|2571.4|2580.6|2574.6|2576.6|2570.6|58
1723031400000|2024-08-07 11:50:00|2577.1|2571.1|2574.1|2568.1|2579.9|2573.9|2573.9|2567.9|52
1723031700000|2024-08-07 11:55:00|2573.9|2567.9|2578.1|2572.1|2579.9|2573.9|2573.9|2567.9|98
1723032000000|2024-08-07 12:00:00|2578.4|2572.4|2580.6|2574.6|2582.4|2576.4|2578.4|2572.4|80
1723032300000|2024-08-07 12:05:00|2580.4|2574.4|2579.6|2573.6|2580.6|2574.6|2578.6|2572.6|60
1723032600000|2024-08-07 12:10:00|2579.4|2573.4|2580.9|2574.9|2581.6|2575.6|2578.6|2572.6|47
1723032900000|2024-08-07 12:15:00|2580.6|2574.6|2581.9|2575.9|2582.4|2576.4|2580.1|2574.1|54
1723033200000|2024-08-07 12:20:00|2581.6|2575.6|2579.1|2573.1|2583.1|2577.1|2578.6|2572.6|56
1723033500000|2024-08-07 12:25:00|2578.9|2572.9|2577.1|2571.1|2580.9|2574.9|2576.6|2570.6|49
1723033800000|2024-08-07 12:30:00|2576.9|2570.9|2574.9|2568.9|2578.4|2572.4|2574.6|2568.6|56
1723034100000|2024-08-07 12:35:00|2574.6|2568.6|2573.6|2567.6|2575.4|2569.4|2573.1|2567.1|29
1723034400000|2024-08-07 12:40:00|2573.1|2567.1|2574.4|2568.4|2575.6|2569.6|2572.4|2566.4|58
1723034700000|2024-08-07 12:45:00|2574.1|2568.1|2576.1|2570.1|2576.4|2570.4|2574.1|2568.1|51
1723035000000|2024-08-07 12:50:00|2576.4|2570.4|2576.1|2570.1|2576.6|2570.6|2575.4|2569.4|27
1723035300000|2024-08-07 12:55:00|2576.4|2570.4|2577.1|2571.1|2578.6|2572.6|2575.1|2569.1|75
1723035600000|2024-08-07 13:00:00|2577.4|2571.4|2576.4|2570.4|2581.8|2575.8|2573|2567|293
1723035900000|2024-08-07 13:05:00|2576.6|2570.6|2582.1|2576.1|2583.4|2577.4|2576.3|2570.3|199
1723036200000|2024-08-07 13:10:00|2582.4|2576.4|2577.9|2571.9|2585.9|2579.9|2577.1|2571.1|133
1723036500000|2024-08-07 13:15:00|2577.6|2571.6|2576.4|2570.4|2577.9|2571.9|2574.1|2568.1|153
1723036800000|2024-08-07 13:20:00|2576.1|2570.1|2576.9|2570.9|2580.1|2574.1|2576.1|2570.1|150
1723037100000|2024-08-07 13:25:00|2577.1|2571.1|2578.6|2572.6|2582.1|2576.1|2575.4|2569.4|129
1723037400000|2024-08-07 13:30:00|2578.9|2572.9|2575.1|2569.1|2578.9|2572.9|2574.1|2568.1|196
1723037700000|2024-08-07 13:35:00|2575.4|2569.4|2571.1|2565.1|2577.9|2571.9|2570.6|2564.6|164
1723038000000|2024-08-07 13:40:00|2571.4|2565.4|2569.6|2563.6|2571.4|2565.4|2567.1|2561.1|182
1723038300000|2024-08-07 13:45:00|2569.4|2563.4|2568.6|2562.6|2571.4|2565.4|2567.4|2561.4|163
1723038600000|2024-08-07 13:50:00|2568.4|2562.4|2569.9|2563.9|2570.4|2564.4|2564.1|2558.1|199
1723038900000|2024-08-07 13:55:00|2569.6|2563.6|2566.9|2560.9|2570.6|2564.6|2566.4|2560.4|178
1723039200000|2024-08-07 14:00:00|2566.6|2560.6|2567.1|2561.1|2571.4|2565.4|2566.6|2560.6|105
1723039500000|2024-08-07 14:05:00|2567.4|2561.4|2564.1|2558.1|2568.1|2562.1|2563.9|2557.9|110
1723039800000|2024-08-07 14:10:00|2563.9|2557.9|2560.9|2554.9|2564.9|2558.9|2560.4|2554.4|127
1723040100000|2024-08-07 14:15:00|2560.6|2554.6|2563.9|2557.9|2566.1|2560.1|2560.4|2554.4|173
1723040400000|2024-08-07 14:20:00|2564.1|2558.1|2563.4|2557.4|2564.9|2558.9|2561.4|2555.4|123
1723040700000|2024-08-07 14:25:00|2563.6|2557.6|2564.6|2558.6|2565.8|2559.8|2562.6|2556.6|118
1723041000000|2024-08-07 14:30:00|2564.9|2558.9|2564.6|2558.6|2568.4|2562.4|2563.4|2557.4|126
1723041300000|2024-08-07 14:35:00|2564.9|2558.9|2568.1|2562.1|2570.6|2564.6|2564.6|2558.6|142
1723041600000|2024-08-07 14:40:00|2568.4|2562.4|2567.9|2561.9|2572.6|2566.6|2567.1|2561.1|151
1723041900000|2024-08-07 14:45:00|2567.6|2561.6|2573.1|2567.1|2573.1|2567.1|2566.6|2560.6|123
1723042200000|2024-08-07 14:50:00|2573.4|2567.4|2575.9|2569.9|2576.4|2570.4|2572.4|2566.4|115
1723042500000|2024-08-07 14:55:00|2575.6|2569.6|2574.1|2568.1|2576.4|2570.4|2572.4|2566.4|129
1723042800000|2024-08-07 15:00:00|2574.4|2568.4|2577.6|2571.6|2581.1|2575.1|2574.4|2568.4|144
1723043100000|2024-08-07 15:05:00|2577.1|2571.1|2577.1|2571.1|2579.6|2573.6|2576.1|2570.1|95
1723043400000|2024-08-07 15:10:00|2577.4|2571.4|2571.6|2565.6|2578.4|2572.4|2571.4|2565.4|89
1723043700000|2024-08-07 15:15:00|2571.9|2565.9|2573.9|2567.9|2577.1|2571.1|2571.9|2565.9|109
1723044000000|2024-08-07 15:20:00|2573.6|2567.6|2575.9|2569.9|2576.9|2570.9|2572.1|2566.1|90
1723044300000|2024-08-07 15:25:00|2575.6|2569.6|2580.6|2574.6|2581.9|2575.9|2574.6|2568.6|198
1723044600000|2024-08-07 15:30:00|2580.9|2574.9|2579.1|2573.1|2580.9|2574.9|2577.6|2571.6|119
1723044900000|2024-08-07 15:35:00|2579.4|2573.4|2582.4|2576.4|2586.4|2580.4|2579.4|2573.4|218
1723045200000|2024-08-07 15:40:00|2582.1|2576.1|2578.4|2572.4|2582.1|2576.1|2577.6|2571.6|59
1723045500000|2024-08-07 15:45:00|2577.9|2571.9|2580.6|2574.6|2580.6|2574.6|2576.9|2570.9|77
1723045800000|2024-08-07 15:50:00|2580.4|2574.4|2577.6|2571.6|2580.6|2574.6|2576.4|2570.4|60
1723046100000|2024-08-07 15:55:00|2577.9|2571.9|2579.9|2573.9|2579.9|2573.9|2577.6|2571.6|60
1723046400000|2024-08-07 16:00:00|2579.6|2573.6|2576.6|2570.6|2580.1|2574.1|2576.4|2570.4|37
1723046700000|2024-08-07 16:05:00|2576.4|2570.4|2578.9|2572.9|2579.1|2573.1|2575.9|2569.9|51
1723047000000|2024-08-07 16:10:00|2578.6|2572.6|2581.6|2575.6|2581.6|2575.6|2578.6|2572.6|45
1723047300000|2024-08-07 16:15:00|2581.4|2575.4|2580.1|2574.1|2581.4|2575.4|2580.1|2574.1|9
1723047600000|2024-08-07 16:20:00|2580.4|2574.4|2578.9|2572.9|2580.9|2574.9|2578.9|2572.9|11
1723047900000|2024-08-07 16:25:00|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2577.9|2571.9|7
1723048200000|2024-08-07 16:30:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2576.4|2570.4|18
1723048500000|2024-08-07 16:35:00|2577.9|2571.9|2575.9|2569.9|2577.9|2571.9|2575.9|2569.9|9
1723048800000|2024-08-07 16:40:00|2575.6|2569.6|2576.4|2570.4|2576.4|2570.4|2574.9|2568.9|12
1723049100000|2024-08-07 16:45:00|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|2
1723049400000|2024-08-07 16:50:00|2576.1|2570.1|2571.9|2565.9|2576.1|2570.1|2571.9|2565.9|20
1723049700000|2024-08-07 16:55:00|2571.4|2565.4|2572|2566|2572.8|2566.8|2570.8|2564.8|26
1723050000000|2024-08-07 17:00:00|2572.3|2566.3|2572.3|2566.3|2572.5|2566.5|2571.5|2565.5|16
1723050300000|2024-08-07 17:05:00|2573.3|2567.3|2572|2566|2574.3|2568.3|2571.8|2565.8|11
1723050600000|2024-08-07 17:10:00|2571.8|2565.8|2573|2567|2573.1|2567.1|2571.8|2565.8|6
1723050900000|2024-08-07 17:15:00|2573.5|2567.5|2572.5|2566.5|2574.4|2568.4|2572.5|2566.5|17
1723051200000|2024-08-07 17:20:00|2571.8|2565.8|2571.3|2565.3|2571.8|2565.8|2569.8|2563.8|9
1723051500000|2024-08-07 17:25:00|2571.5|2565.5|2571|2565|2571.8|2565.8|2571|2565|5
1723051800000|2024-08-07 17:30:00|2571.4|2565.4|2571.3|2565.3|2571.6|2565.6|2571|2565|5
1723052100000|2024-08-07 17:35:00|2571.5|2565.5|2570.9|2564.9|2572.3|2566.3|2569.9|2563.9|17
1723052400000|2024-08-07 17:40:00|2570.8|2564.8|2569.9|2563.9|2570.8|2564.8|2569|2563|18
1723052700000|2024-08-07 17:45:00|2569.8|2563.8|2569.3|2563.3|2570|2564|2569.3|2563.3|17
1723053000000|2024-08-07 17:50:00|2569.5|2563.5|2568.5|2562.5|2569.6|2563.6|2567.8|2561.8|26
1723053300000|2024-08-07 17:55:00|2568|2562|2574|2555.3|2574.3|2562.3|2568|2554.8|7
1723075200000|2024-08-08 00:00:00|2566.8|2560.8|2564.5|2558.5|2566.8|2560.8|2562.1|2556.1|40
1723075500000|2024-08-08 00:05:00|2564.4|2558.4|2570.3|2564.3|2570.9|2564.9|2562.9|2556.9|62
1723075800000|2024-08-08 00:10:00|2570|2564|2573.3|2567.3|2573.3|2567.3|2569.3|2563.3|32
1723076100000|2024-08-08 00:15:00|2573.5|2567.5|2577|2571|2577.8|2571.8|2573.5|2567.5|53
1723076400000|2024-08-08 00:20:00|2577.3|2571.3|2576.8|2570.8|2578.3|2572.3|2573.9|2567.9|31
1723076700000|2024-08-08 00:25:00|2577|2571|2576.8|2570.8|2577|2571|2575.5|2569.5|23
1723077000000|2024-08-08 00:30:00|2577|2571|2580|2574|2580.4|2574.4|2577|2571|36
1723077300000|2024-08-08 00:35:00|2579.8|2573.8|2579.8|2573.8|2580|2574|2579.5|2573.5|15
1723077600000|2024-08-08 00:40:00|2579.5|2573.5|2577.5|2571.5|2579.5|2573.5|2576.8|2570.8|25
1723077900000|2024-08-08 00:45:00|2577.8|2571.8|2576.3|2570.3|2578|2572|2574.8|2568.8|38
1723078200000|2024-08-08 00:50:00|2575.8|2569.8|2577.8|2571.8|2578|2572|2575.8|2569.8|30
1723078500000|2024-08-08 00:55:00|2577.5|2571.5|2577.8|2571.8|2580.3|2574.3|2577|2571|45
1723078800000|2024-08-08 01:00:00|2578|2572|2580.5|2574.5|2581.8|2575.8|2577.8|2571.8|175
1723079100000|2024-08-08 01:05:00|2580.3|2574.3|2578.5|2572.5|2580.8|2574.8|2577|2571|106
1723079400000|2024-08-08 01:10:00|2578.3|2572.3|2580.5|2574.5|2581.5|2575.5|2578|2572|115
1723079700000|2024-08-08 01:15:00|2580.3|2574.3|2581.3|2575.3|2581.5|2575.5|2574.8|2568.8|189
1723080000000|2024-08-08 01:20:00|2581.5|2575.5|2583.5|2577.5|2584.5|2578.5|2580.3|2574.3|81
1723080300000|2024-08-08 01:25:00|2583.8|2577.8|2584.8|2578.8|2587.5|2581.5|2583.3|2577.3|128
1723080600000|2024-08-08 01:30:00|2585|2579|2577.5|2571.5|2587.3|2581.3|2576.3|2570.3|142
1723080900000|2024-08-08 01:35:00|2577.8|2571.8|2576.5|2570.5|2581|2575|2575|2569|217
1723081200000|2024-08-08 01:40:00|2576.3|2570.3|2578.5|2572.5|2583.5|2577.5|2575.3|2569.3|251
1723081500000|2024-08-08 01:45:00|2578.3|2572.3|2578.3|2572.3|2582|2576|2576.5|2570.5|155
1723081800000|2024-08-08 01:50:00|2578.5|2572.5|2580.8|2574.8|2582.5|2576.5|2576.5|2570.5|216
1723082100000|2024-08-08 01:55:00|2580.5|2574.5|2575|2569|2583|2577|2574.5|2568.5|138
1723082400000|2024-08-08 02:00:00|2574.8|2568.8|2579.8|2573.8|2580.5|2574.5|2574|2568|185
1723082700000|2024-08-08 02:05:00|2581|2575|2579.8|2573.8|2582.3|2576.3|2578.3|2572.3|205
1723083000000|2024-08-08 02:10:00|2579.5|2573.5|2578.3|2572.3|2582|2576|2577.8|2571.8|167
1723083300000|2024-08-08 02:15:00|2578.8|2572.8|2581.5|2575.5|2583.8|2577.8|2578.8|2572.8|51
1723083600000|2024-08-08 02:20:00|2581.8|2575.8|2583.5|2577.5|2583.5|2577.5|2581.8|2575.8|52
1723083900000|2024-08-08 02:25:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.5|2577.5|25
1723084200000|2024-08-08 02:30:00|2584.3|2578.3|2583.8|2577.8|2586|2580|2582|2576|121
1723084500000|2024-08-08 02:35:00|2583.5|2577.5|2582.3|2576.3|2587.5|2581.5|2582|2576|175
1723084800000|2024-08-08 02:40:00|2582.5|2576.5|2583.3|2577.3|2584.5|2578.5|2579.5|2573.5|123
1723085100000|2024-08-08 02:45:00|2583.5|2577.5|2585.3|2579.3|2586.5|2580.5|2582.3|2576.3|125
1723085400000|2024-08-08 02:50:00|2585|2579|2587.5|2581.5|2588.5|2582.5|2583.3|2577.3|195
1723085700000|2024-08-08 02:55:00|2587.3|2581.3|2587.3|2581.3|2589.8|2583.8|2586.8|2580.8|241
1723086000000|2024-08-08 03:00:00|2587|2581|2588.3|2582.3|2589.5|2583.5|2584.8|2578.8|147
1723086300000|2024-08-08 03:05:00|2588.5|2582.5|2588.8|2582.8|2591.5|2585.5|2587.8|2581.8|103
1723086600000|2024-08-08 03:10:00|2589|2583|2589|2583|2590.3|2584.3|2587.3|2581.3|110
1723086900000|2024-08-08 03:15:00|2589.3|2583.3|2587|2581|2589.3|2583.3|2586|2580|82
1723087200000|2024-08-08 03:20:00|2586.8|2580.8|2587|2581|2587.5|2581.5|2583.8|2577.8|73
1723087500000|2024-08-08 03:25:00|2587.3|2581.3|2584.5|2578.5|2587.3|2581.3|2584.5|2578.5|120
1723087800000|2024-08-08 03:30:00|2584.8|2578.8|2585.8|2579.8|2586|2580|2584.8|2578.8|11
1723088100000|2024-08-08 03:35:00|2585.5|2579.5|2587.3|2581.3|2587.3|2581.3|2585.5|2579.5|9
1723088400000|2024-08-08 03:40:00|2587.5|2581.5|2589|2583|2589|2583|2587.5|2581.5|8
1723088700000|2024-08-08 03:45:00|2589.3|2583.3|2590.5|2584.5|2590.8|2584.8|2589.3|2583.3|24
1723089000000|2024-08-08 03:50:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.5|2584.5|42
1723089300000|2024-08-08 03:55:00|2590.5|2584.5|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|16
1723089600000|2024-08-08 04:00:00|2590.8|2584.8|2588.5|2582.5|2590.8|2584.8|2588.5|2582.5|135
1723089900000|2024-08-08 04:05:00|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|6
1723090200000|2024-08-08 04:10:00|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|3
1723090500000|2024-08-08 04:15:00|2588.5|2582.5|2587|2581|2588.8|2582.8|2586.8|2580.8|9
1723090800000|2024-08-08 04:20:00|2586.8|2580.8|2585.8|2579.8|2587|2581|2584.5|2578.5|13
1723091100000|2024-08-08 04:25:00|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|14
1723091400000|2024-08-08 04:30:00|2585|2579|2582.3|2576.3|2585|2579|2581.3|2575.3|18
1723091700000|2024-08-08 04:35:00|2582.5|2576.5|2583.3|2577.3|2583.5|2577.5|2582.3|2576.3|9
1723092000000|2024-08-08 04:40:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|8
1723092300000|2024-08-08 04:45:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|6
1723092600000|2024-08-08 04:50:00|2583.5|2577.5|2581.3|2575.3|2584.3|2578.3|2580.8|2574.8|21
1723092900000|2024-08-08 04:55:00|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1723093200000|2024-08-08 05:00:00|2581.3|2575.3|2582|2576|2582.8|2576.8|2579.8|2573.8|33
1723093500000|2024-08-08 05:05:00|2581.8|2575.8|2583.3|2577.3|2583.5|2577.5|2581.3|2575.3|20
1723093800000|2024-08-08 05:10:00|2583|2577|2583|2577|2583|2577|2581.8|2575.8|14
1723094100000|2024-08-08 05:15:00|2583.3|2577.3|2584.8|2578.8|2585|2579|2583.3|2577.3|10
1723094400000|2024-08-08 05:20:00|2584.5|2578.5|2585.8|2579.8|2586|2580|2584.5|2578.5|8
1723094700000|2024-08-08 05:25:00|2586|2580|2589.3|2583.3|2589.8|2583.8|2586|2580|17
1723095000000|2024-08-08 05:30:00|2589.5|2583.5|2584.8|2578.8|2590.8|2584.8|2584.3|2578.3|81
1723095300000|2024-08-08 05:35:00|2584.5|2578.5|2580.3|2574.3|2584.5|2578.5|2579.8|2573.8|54
1723095600000|2024-08-08 05:40:00|2580|2574|2582.5|2576.5|2582.5|2576.5|2580|2574|66
1723095900000|2024-08-08 05:45:00|2582.3|2576.3|2585.8|2579.8|2586|2580|2582.3|2576.3|66
1723096200000|2024-08-08 05:50:00|2585.5|2579.5|2585.5|2579.5|2586|2580|2582.5|2576.5|59
1723096500000|2024-08-08 05:55:00|2585|2579|2590|2584|2590|2584|2584.5|2578.5|49
1723096800000|2024-08-08 06:00:00|2589.8|2583.8|2590.5|2584.5|2595.8|2589.8|2589.8|2583.8|109
1723097100000|2024-08-08 06:05:00|2590.8|2584.8|2593.3|2587.3|2594|2588|2590|2584|74
1723097400000|2024-08-08 06:10:00|2593.5|2587.5|2593.5|2587.5|2595.8|2589.8|2592.5|2586.5|103
1723097700000|2024-08-08 06:15:00|2593.3|2587.3|2590.3|2584.3|2593.3|2587.3|2590|2584|72
1723098000000|2024-08-08 06:20:00|2590.5|2584.5|2592.3|2586.3|2592.3|2586.3|2588.3|2582.3|63
1723098300000|2024-08-08 06:25:00|2592.5|2586.5|2589.8|2583.8|2594.5|2588.5|2589.5|2583.5|102
1723098600000|2024-08-08 06:30:00|2589.5|2583.5|2590.8|2584.8|2594|2588|2588|2582|115
1723098900000|2024-08-08 06:35:00|2591|2585|2583.8|2577.8|2591.3|2585.3|2582.3|2576.3|112
1723099200000|2024-08-08 06:40:00|2584|2578|2578|2572|2584|2578|2575.8|2569.8|109
1723099500000|2024-08-08 06:45:00|2577.8|2571.8|2579.8|2573.8|2580.3|2574.3|2576.8|2570.8|66
1723099800000|2024-08-08 06:50:00|2580|2574|2582.3|2576.3|2583.8|2577.8|2579.8|2573.8|37
1723100100000|2024-08-08 06:55:00|2582.5|2576.5|2578.3|2572.3|2586.1|2580.1|2577.8|2571.8|78
1723100400000|2024-08-08 07:00:00|2577.8|2571.8|2585.3|2579.3|2588.5|2582.5|2577.8|2571.8|168
1723100700000|2024-08-08 07:05:00|2585|2579|2584.6|2578.6|2587.9|2581.9|2583.1|2577.1|106
1723101000000|2024-08-08 07:10:00|2584.4|2578.4|2584.1|2578.1|2586.4|2580.4|2581.4|2575.4|99
1723101300000|2024-08-08 07:15:00|2583.9|2577.9|2583.6|2577.6|2584.6|2578.6|2578.9|2572.9|88
1723101600000|2024-08-08 07:20:00|2583.4|2577.4|2577.6|2571.6|2583.6|2577.6|2577.6|2571.6|77
1723101900000|2024-08-08 07:25:00|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2572.6|2566.6|67
1723102200000|2024-08-08 07:30:00|2576.4|2570.4|2577.6|2571.6|2577.6|2571.6|2574.9|2568.9|58
1723102500000|2024-08-08 07:35:00|2577.4|2571.4|2580.9|2574.9|2581.9|2575.9|2577.4|2571.4|92
1723102800000|2024-08-08 07:40:00|2581.1|2575.1|2578.9|2572.9|2583.9|2577.9|2578.9|2572.9|73
1723103100000|2024-08-08 07:45:00|2578.6|2572.6|2580.1|2574.1|2582.1|2576.1|2578.6|2572.6|65
1723103400000|2024-08-08 07:50:00|2579.9|2573.9|2579.4|2573.4|2580.6|2574.6|2576.9|2570.9|38
1723103700000|2024-08-08 07:55:00|2579.1|2573.1|2578.9|2572.9|2579.4|2573.4|2574.4|2568.4|72
1723104000000|2024-08-08 08:00:00|2579.4|2573.4|2606.8|2600.8|2610.4|2604.4|2578.6|2572.6|261
1723104300000|2024-08-08 08:05:00|2607.3|2601.3|2614.4|2608.4|2615.1|2609.1|2606.5|2600.5|123
1723104600000|2024-08-08 08:10:00|2614.1|2608.1|2629|2623|2629.8|2623.8|2611.5|2605.5|116
1723104900000|2024-08-08 08:15:00|2628.9|2622.9|2632.1|2626.1|2637.5|2631.5|2626.9|2620.9|155
1723105200000|2024-08-08 08:20:00|2630.9|2624.9|2629.6|2623.6|2630.9|2624.9|2621.9|2615.9|109
1723105500000|2024-08-08 08:25:00|2629.4|2623.4|2627.6|2621.6|2629.6|2623.6|2626.1|2620.1|67
1723105800000|2024-08-08 08:30:00|2627.4|2621.4|2620.6|2614.6|2627.4|2621.4|2618.6|2612.6|110
1723106100000|2024-08-08 08:35:00|2620.4|2614.4|2618.6|2612.6|2624.1|2618.1|2618.6|2612.6|80
1723106400000|2024-08-08 08:40:00|2618.4|2612.4|2621.4|2615.4|2621.4|2615.4|2617.4|2611.4|53
1723106700000|2024-08-08 08:45:00|2621.1|2615.1|2625.1|2619.1|2625.1|2619.1|2621.1|2615.1|75
1723107000000|2024-08-08 08:50:00|2625.9|2619.9|2625.1|2619.1|2626.6|2620.6|2623.6|2617.6|68
1723107300000|2024-08-08 08:55:00|2625.4|2619.4|2628.9|2622.9|2630.9|2624.9|2624.9|2618.9|79
1723107600000|2024-08-08 09:00:00|2628.6|2622.6|2628.6|2622.6|2630.9|2624.9|2627.4|2621.4|77
1723107900000|2024-08-08 09:05:00|2628.9|2622.9|2628.1|2622.1|2630.4|2624.4|2625.9|2619.9|68
1723108200000|2024-08-08 09:10:00|2628.4|2622.4|2629.6|2623.6|2631.6|2625.6|2628.4|2622.4|51
1723108500000|2024-08-08 09:15:00|2629.9|2623.9|2630.9|2624.9|2631.1|2625.1|2628.1|2622.1|45
1723108800000|2024-08-08 09:20:00|2630.6|2624.6|2628.6|2622.6|2630.9|2624.9|2626.9|2620.9|35
1723109100000|2024-08-08 09:25:00|2628.4|2622.4|2632.4|2626.4|2632.4|2626.4|2627.9|2621.9|40
1723109400000|2024-08-08 09:30:00|2632.6|2626.6|2629.4|2623.4|2632.9|2626.9|2628.4|2622.4|60
1723109700000|2024-08-08 09:35:00|2628.9|2622.9|2623.4|2617.4|2628.9|2622.9|2622.4|2616.4|62
1723110000000|2024-08-08 09:40:00|2623.6|2617.6|2619.1|2613.1|2625.1|2619.1|2618.9|2612.9|75
1723110300000|2024-08-08 09:45:00|2619.4|2613.4|2619.4|2613.4|2622.1|2616.1|2617.6|2611.6|38
1723110600000|2024-08-08 09:50:00|2619.6|2613.6|2619.9|2613.9|2620.4|2614.4|2617.9|2611.9|45
1723110900000|2024-08-08 09:55:00|2620.1|2614.1|2623.6|2617.6|2624.6|2618.6|2618.9|2612.9|45
1723111200000|2024-08-08 10:00:00|2623.9|2617.9|2623.4|2617.4|2625.1|2619.1|2623.1|2617.1|48
1723111500000|2024-08-08 10:05:00|2623.6|2617.6|2625.9|2619.9|2626.6|2620.6|2623.4|2617.4|28
1723111800000|2024-08-08 10:10:00|2625.6|2619.6|2624.1|2618.1|2625.6|2619.6|2623.6|2617.6|40
1723112100000|2024-08-08 10:15:00|2623.9|2617.9|2628.6|2622.6|2630.9|2624.9|2623.6|2617.6|50
1723112400000|2024-08-08 10:20:00|2628.4|2622.4|2627.6|2621.6|2629.4|2623.4|2626.6|2620.6|37
1723112700000|2024-08-08 10:25:00|2627.4|2621.4|2625.1|2619.1|2628.9|2622.9|2624.6|2618.6|38
1723113000000|2024-08-08 10:30:00|2624.9|2618.9|2623.6|2617.6|2626.4|2620.4|2623.1|2617.1|56
1723113300000|2024-08-08 10:35:00|2623.4|2617.4|2627.6|2621.6|2627.6|2621.6|2623.4|2617.4|55
1723113600000|2024-08-08 10:40:00|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|33
1723113900000|2024-08-08 10:45:00|2628.6|2622.6|2625.9|2619.9|2628.6|2622.6|2625.1|2619.1|28
1723114200000|2024-08-08 10:50:00|2626.1|2620.1|2627.6|2621.6|2628.4|2622.4|2625.9|2619.9|31
1723114500000|2024-08-08 10:55:00|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2626.6|2620.6|28
1723114800000|2024-08-08 11:00:00|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2623.9|2617.9|50
1723115100000|2024-08-08 11:05:00|2627.1|2621.1|2628.9|2622.9|2628.9|2622.9|2627.1|2621.1|26
1723115400000|2024-08-08 11:10:00|2628.4|2622.4|2626.6|2620.6|2628.6|2622.6|2624.9|2618.9|63
1723115700000|2024-08-08 11:15:00|2626.4|2620.4|2630.4|2624.4|2630.4|2624.4|2626.4|2620.4|20
1723116000000|2024-08-08 11:20:00|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2628.6|2622.6|47
1723116300000|2024-08-08 11:25:00|2631.4|2625.4|2633.1|2627.1|2634.1|2628.1|2631.1|2625.1|47
1723116600000|2024-08-08 11:30:00|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2631.1|2625.1|63
1723116900000|2024-08-08 11:35:00|2633.1|2627.1|2632.4|2626.4|2633.6|2627.6|2630.9|2624.9|57
1723117200000|2024-08-08 11:40:00|2632.1|2626.1|2630.1|2624.1|2632.6|2626.6|2629.9|2623.9|38
1723117500000|2024-08-08 11:45:00|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2626.9|2620.9|57
1723117800000|2024-08-08 11:50:00|2628.9|2622.9|2630.6|2624.6|2630.6|2624.6|2628.6|2622.6|51
1723118100000|2024-08-08 11:55:00|2630.4|2624.4|2631.1|2625.1|2633.9|2627.9|2626.4|2620.4|116
1723118400000|2024-08-08 12:00:00|2631.4|2625.4|2635.1|2629.1|2637.4|2631.4|2631.1|2625.1|110
1723118700000|2024-08-08 12:05:00|2635.4|2629.4|2635.1|2629.1|2635.9|2629.9|2632.6|2626.6|85
1723119000000|2024-08-08 12:10:00|2635.4|2629.4|2638.4|2632.4|2639.9|2633.9|2634.4|2628.4|85
1723119300000|2024-08-08 12:15:00|2638.6|2632.6|2635.1|2629.1|2639.9|2633.9|2632.9|2626.9|118
1723119600000|2024-08-08 12:20:00|2634.9|2628.9|2630.9|2624.9|2635.6|2629.6|2630.6|2624.6|76
1723119900000|2024-08-08 12:25:00|2630.6|2624.6|2631.1|2625.1|2632.6|2626.6|2630.6|2624.6|59
1723120200000|2024-08-08 12:30:00|2630.9|2624.9|2627.9|2621.9|2632.6|2626.6|2626.6|2620.6|182
1723120500000|2024-08-08 12:35:00|2627.6|2621.6|2621.9|2615.9|2628.6|2622.6|2621.1|2615.1|123
1723120800000|2024-08-08 12:40:00|2622.1|2616.1|2621.9|2615.9|2624.9|2618.9|2621.4|2615.4|94
1723121100000|2024-08-08 12:45:00|2622.1|2616.1|2622.1|2616.1|2623.9|2617.9|2619.6|2613.6|78
1723121400000|2024-08-08 12:50:00|2621.9|2615.9|2622.1|2616.1|2625.4|2619.4|2621.6|2615.6|85
1723121700000|2024-08-08 12:55:00|2621.9|2615.9|2621.4|2615.4|2622.6|2616.6|2617.9|2611.9|90
1723122000000|2024-08-08 13:00:00|2621.6|2615.6|2620.8|2614.8|2624.5|2618.5|2611.9|2605.9|451
1723122300000|2024-08-08 13:05:00|2620.6|2614.6|2624.9|2618.9|2626.6|2620.6|2618.9|2612.9|223
1723122600000|2024-08-08 13:10:00|2624.6|2618.6|2627.9|2621.9|2628.6|2622.6|2624.1|2618.1|156
1723122900000|2024-08-08 13:15:00|2627.6|2621.6|2621.1|2615.1|2627.9|2621.9|2620.6|2614.6|114
1723123200000|2024-08-08 13:20:00|2621.4|2615.4|2622.4|2616.4|2625.4|2619.4|2620.4|2614.4|112
1723123500000|2024-08-08 13:25:00|2622.6|2616.6|2631.6|2625.6|2632.9|2626.9|2622.6|2616.6|166
1723123800000|2024-08-08 13:30:00|2632.1|2626.1|2636.6|2630.6|2636.6|2630.6|2629.6|2623.6|183
1723124100000|2024-08-08 13:35:00|2636.9|2630.9|2634.1|2628.1|2639.9|2633.9|2633.9|2627.9|194
1723124400000|2024-08-08 13:40:00|2634.4|2628.4|2634.6|2628.6|2636.9|2630.9|2632.9|2626.9|163
1723124700000|2024-08-08 13:45:00|2634.4|2628.4|2634.9|2628.9|2635.4|2629.4|2631.1|2625.1|124
1723125000000|2024-08-08 13:50:00|2635.1|2629.1|2633.6|2627.6|2636.1|2630.1|2632.9|2626.9|91
1723125300000|2024-08-08 13:55:00|2633.4|2627.4|2634.1|2628.1|2634.9|2628.9|2631.1|2625.1|127
1723125600000|2024-08-08 14:00:00|2633.6|2627.6|2638.6|2632.6|2642.4|2636.4|2632.1|2626.1|163
1723125900000|2024-08-08 14:05:00|2638.9|2632.9|2638.9|2632.9|2640.1|2634.1|2634.9|2628.9|108
1723126200000|2024-08-08 14:10:00|2639.1|2633.1|2638.6|2632.6|2640.9|2634.9|2636.6|2630.6|143
1723126500000|2024-08-08 14:15:00|2638.9|2632.9|2638.6|2632.6|2640.9|2634.9|2637.6|2631.6|116
1723126800000|2024-08-08 14:20:00|2638.9|2632.9|2639.9|2633.9|2641.9|2635.9|2637.9|2631.9|124
1723127100000|2024-08-08 14:25:00|2640.1|2634.1|2644.6|2638.6|2645.1|2639.1|2640.1|2634.1|137
1723127400000|2024-08-08 14:30:00|2644.9|2638.9|2643.9|2637.9|2646.9|2640.9|2643.1|2637.1|190
1723127700000|2024-08-08 14:35:00|2644.1|2638.1|2640.6|2634.6|2644.1|2638.1|2640.4|2634.4|139
1723128000000|2024-08-08 14:40:00|2640.9|2634.9|2639.1|2633.1|2641.1|2635.1|2637.4|2631.4|139
1723128300000|2024-08-08 14:45:00|2638.9|2632.9|2635.6|2629.6|2639.1|2633.1|2633.6|2627.6|166
1723128600000|2024-08-08 14:50:00|2635.4|2629.4|2634.4|2628.4|2637.1|2631.1|2633.1|2627.1|161
1723128900000|2024-08-08 14:55:00|2634.6|2628.6|2636.6|2630.6|2637.4|2631.4|2633.4|2627.4|106
1723129200000|2024-08-08 15:00:00|2636.4|2630.4|2639.4|2633.4|2639.4|2633.4|2633.6|2627.6|143
1723129500000|2024-08-08 15:05:00|2639.1|2633.1|2639.9|2633.9|2641.4|2635.4|2637.6|2631.6|113
1723129800000|2024-08-08 15:10:00|2639.6|2633.6|2636.6|2630.6|2641.6|2635.6|2636.6|2630.6|84
1723130100000|2024-08-08 15:15:00|2636.4|2630.4|2639.9|2633.9|2640.4|2634.4|2636.4|2630.4|60
1723130400000|2024-08-08 15:20:00|2640.1|2634.1|2644.1|2638.1|2644.4|2638.4|2640.1|2634.1|67
1723130700000|2024-08-08 15:25:00|2643.9|2637.9|2642.6|2636.6|2646.4|2640.4|2641.9|2635.9|204
1723131000000|2024-08-08 15:30:00|2642.9|2636.9|2643.9|2637.9|2643.9|2637.9|2638.9|2632.9|85
1723131300000|2024-08-08 15:35:00|2644.1|2638.1|2649.6|2643.6|2652.3|2646.3|2643.9|2637.9|233
1723131600000|2024-08-08 15:40:00|2649.4|2643.4|2646.1|2640.1|2649.4|2643.4|2645.4|2639.4|85
1723131900000|2024-08-08 15:45:00|2646.6|2640.6|2645.1|2639.1|2647.6|2641.6|2644.4|2638.4|111
1723132200000|2024-08-08 15:50:00|2645.4|2639.4|2653.4|2647.4|2654.9|2648.9|2645.1|2639.1|104
1723132500000|2024-08-08 15:55:00|2652.9|2646.9|2655.6|2649.6|2656.4|2650.4|2652.6|2646.6|94
1723132800000|2024-08-08 16:00:00|2655.4|2649.4|2656.9|2650.9|2658.4|2652.4|2655.4|2649.4|61
1723133100000|2024-08-08 16:05:00|2656.6|2650.6|2655.1|2649.1|2656.6|2650.6|2654.9|2648.9|35
1723133400000|2024-08-08 16:10:00|2655.4|2649.4|2660.6|2654.6|2660.6|2654.6|2655.4|2649.4|32
1723133700000|2024-08-08 16:15:00|2660.9|2654.9|2657.9|2651.9|2661.4|2655.4|2657.6|2651.6|34
1723134000000|2024-08-08 16:20:00|2657.6|2651.6|2659.1|2653.1|2660.4|2654.4|2656.9|2650.9|28
1723134300000|2024-08-08 16:25:00|2659.6|2653.6|2660.9|2654.9|2661.9|2655.9|2659.6|2653.6|32
1723134600000|2024-08-08 16:30:00|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2658.4|2652.4|19
1723134900000|2024-08-08 16:35:00|2659.1|2653.1|2660.9|2654.9|2660.9|2654.9|2658.9|2652.9|13
1723135200000|2024-08-08 16:40:00|2660.6|2654.6|2660.4|2654.4|2661.1|2655.1|2658.4|2652.4|47
1723135500000|2024-08-08 16:45:00|2660.6|2654.6|2657.9|2651.9|2660.6|2654.6|2657.9|2651.9|18
1723135800000|2024-08-08 16:50:00|2657.6|2651.6|2658.1|2652.1|2658.6|2652.6|2657.6|2651.6|16
1723136100000|2024-08-08 16:55:00|2658.4|2652.4|2656.5|2650.5|2659|2653|2655.5|2649.5|39
1723136400000|2024-08-08 17:00:00|2656.6|2650.6|2656.8|2650.8|2658.6|2652.6|2656|2650|27
1723136700000|2024-08-08 17:05:00|2656.5|2650.5|2652.3|2646.3|2656.5|2650.5|2651.4|2645.4|25
1723137000000|2024-08-08 17:10:00|2652|2646|2647.9|2641.9|2652|2646|2646.8|2640.8|22
1723137300000|2024-08-08 17:15:00|2647.8|2641.8|2645.3|2639.3|2647.8|2641.8|2645.3|2639.3|9
1723137600000|2024-08-08 17:20:00|2645.6|2639.6|2644.5|2638.5|2646.8|2640.8|2644.5|2638.5|7
1723137900000|2024-08-08 17:25:00|2644.6|2638.6|2643.6|2637.6|2646|2640|2643.6|2637.6|12
1723138200000|2024-08-08 17:30:00|2643.4|2637.4|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|8
1723138500000|2024-08-08 17:35:00|2642.8|2636.8|2643.8|2637.8|2643.8|2637.8|2642.8|2636.8|6
1723138800000|2024-08-08 17:40:00|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1723139100000|2024-08-08 17:45:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.8|2638.8|4
1723139400000|2024-08-08 17:50:00|2645.3|2639.3|2644.9|2638.9|2647.1|2641.1|2644.3|2638.3|28
1723139700000|2024-08-08 17:55:00|2645.1|2639.1|2653.5|2634.8|2653.5|2639.1|2645.1|2632.8|6
1723161600000|2024-08-09 00:00:00|2656|2650|2660.8|2654.8|2661.5|2655.5|2655.8|2649.8|28
1723161900000|2024-08-09 00:05:00|2660.9|2654.9|2660.6|2654.6|2663.1|2657.1|2659.6|2653.6|24
1723162200000|2024-08-09 00:10:00|2660.5|2654.5|2662.3|2656.3|2662.3|2656.3|2660|2654|8
1723162500000|2024-08-09 00:15:00|2662|2656|2661|2655|2662|2656|2660|2654|8
1723162800000|2024-08-09 00:20:00|2661.3|2655.3|2662.3|2656.3|2662.3|2656.3|2661.3|2655.3|8
1723163100000|2024-08-09 00:25:00|2663.3|2657.3|2665.8|2659.8|2666.3|2660.3|2663.3|2657.3|15
1723163400000|2024-08-09 00:30:00|2665.5|2659.5|2667.8|2661.8|2667.8|2661.8|2665.3|2659.3|9
1723163700000|2024-08-09 00:35:00|2667.5|2661.5|2667|2661|2667.5|2661.5|2666.5|2660.5|5
1723164000000|2024-08-09 00:40:00|2667.3|2661.3|2667.8|2661.8|2667.8|2661.8|2666.8|2660.8|11
1723164300000|2024-08-09 00:45:00|2667.5|2661.5|2666.5|2660.5|2667.5|2661.5|2665|2659|11
1723164600000|2024-08-09 00:50:00|2666.8|2660.8|2666.3|2660.3|2668.3|2662.3|2665.5|2659.5|20
1723164900000|2024-08-09 00:55:00|2666|2660|2665.5|2659.5|2666|2660|2664.8|2658.8|7
1723165200000|2024-08-09 01:00:00|2665.8|2659.8|2656.3|2650.3|2665.8|2659.8|2653.3|2647.3|160
1723165500000|2024-08-09 01:05:00|2656|2650|2663.3|2657.3|2665.8|2659.8|2655.3|2649.3|127
1723165800000|2024-08-09 01:10:00|2663|2657|2661.3|2655.3|2663.3|2657.3|2659.8|2653.8|159
1723166100000|2024-08-09 01:15:00|2661.5|2655.5|2668.8|2662.8|2670.3|2664.3|2661.5|2655.5|70
1723166400000|2024-08-09 01:20:00|2668.3|2662.3|2671.8|2665.8|2671.8|2665.8|2666.3|2660.3|68
1723166700000|2024-08-09 01:25:00|2671.5|2665.5|2668|2662|2671.5|2665.5|2667|2661|40
1723167000000|2024-08-09 01:30:00|2667.8|2661.8|2669.8|2663.8|2671|2665|2667|2661|127
1723167300000|2024-08-09 01:35:00|2669.5|2663.5|2670.3|2664.3|2671.5|2665.5|2667.5|2661.5|107
1723167600000|2024-08-09 01:40:00|2670.5|2664.5|2670.8|2664.8|2671.5|2665.5|2669.5|2663.5|107
1723167900000|2024-08-09 01:45:00|2670.5|2664.5|2670.3|2664.3|2671.3|2665.3|2667.5|2661.5|120
1723168200000|2024-08-09 01:50:00|2670|2664|2675.8|2669.8|2675.8|2669.8|2669|2663|87
1723168500000|2024-08-09 01:55:00|2675.5|2669.5|2674.3|2668.3|2676|2670|2672.8|2666.8|37
1723168800000|2024-08-09 02:00:00|2674|2668|2671|2665|2674|2668|2669|2663|83
1723169100000|2024-08-09 02:05:00|2671.5|2665.5|2676.5|2670.5|2677.5|2671.5|2669.8|2663.8|79
1723169400000|2024-08-09 02:10:00|2676.3|2670.3|2681|2675|2681.5|2675.5|2676.3|2670.3|153
1723169700000|2024-08-09 02:15:00|2680.3|2674.3|2684.3|2678.3|2684.3|2678.3|2680.3|2674.3|30
1723170000000|2024-08-09 02:20:00|2684.5|2678.5|2686|2680|2686|2680|2683.8|2677.8|22
1723170300000|2024-08-09 02:25:00|2685.8|2679.8|2685.3|2679.3|2686|2680|2683|2677|29
1723170600000|2024-08-09 02:30:00|2685.5|2679.5|2684|2678|2685.5|2679.5|2680.5|2674.5|118
1723170900000|2024-08-09 02:35:00|2683.8|2677.8|2685|2679|2685.8|2679.8|2682.5|2676.5|114
1723171200000|2024-08-09 02:40:00|2684.8|2678.8|2688.8|2682.8|2688.8|2682.8|2684.5|2678.5|114
1723171500000|2024-08-09 02:45:00|2687.8|2681.8|2689.3|2683.3|2690.5|2684.5|2685.5|2679.5|76
1723171800000|2024-08-09 02:50:00|2689|2683|2691.3|2685.3|2691.3|2685.3|2685|2679|60
1723172100000|2024-08-09 02:55:00|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2689.5|2683.5|56
1723172400000|2024-08-09 03:00:00|2691|2685|2692.5|2686.5|2693.5|2687.5|2690|2684|83
1723172700000|2024-08-09 03:05:00|2692.8|2686.8|2694|2688|2695|2689|2692.8|2686.8|126
1723173000000|2024-08-09 03:10:00|2693.8|2687.8|2693.3|2687.3|2695.3|2689.3|2691.5|2685.5|74
1723173300000|2024-08-09 03:15:00|2693|2687|2690|2684|2693.3|2687.3|2689.5|2683.5|42
1723173600000|2024-08-09 03:20:00|2689.8|2683.8|2690|2684|2690.5|2684.5|2688|2682|59
1723173900000|2024-08-09 03:25:00|2689.8|2683.8|2692|2686|2692.3|2686.3|2687.5|2681.5|61
1723174200000|2024-08-09 03:30:00|2692.3|2686.3|2692.5|2686.5|2694.3|2688.3|2692|2686|30
1723174500000|2024-08-09 03:35:00|2692.8|2686.8|2694.3|2688.3|2694.3|2688.3|2692.8|2686.8|15
1723174800000|2024-08-09 03:40:00|2694.5|2688.5|2699.4|2693.4|2699.4|2693.4|2693.3|2687.3|27
1723175100000|2024-08-09 03:45:00|2699.3|2693.3|2696.3|2690.3|2699.3|2693.3|2695.8|2689.8|48
1723175400000|2024-08-09 03:50:00|2696|2690|2698.3|2692.3|2698.3|2692.3|2695.8|2689.8|15
1723175700000|2024-08-09 03:55:00|2698.5|2692.5|2697.8|2691.8|2698.5|2692.5|2697.3|2691.3|8
1723176000000|2024-08-09 04:00:00|2698|2692|2697.8|2691.8|2698|2692|2697.5|2691.5|6
1723176300000|2024-08-09 04:05:00|2698|2692|2699.8|2693.8|2700.3|2694.3|2697.8|2691.8|17
1723176600000|2024-08-09 04:10:00|2700.3|2694.3|2699|2693|2700.3|2694.3|2698.5|2692.5|23
1723176900000|2024-08-09 04:15:00|2699.3|2693.3|2697.8|2691.8|2699.3|2693.3|2697|2691|26
1723177200000|2024-08-09 04:20:00|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2695.3|2689.3|21
1723177500000|2024-08-09 04:25:00|2696.3|2690.3|2698.3|2692.3|2698.3|2692.3|2696.3|2690.3|11
1723177800000|2024-08-09 04:30:00|2698|2692|2697|2691|2698|2692|2696.5|2690.5|19
1723178100000|2024-08-09 04:35:00|2697.5|2691.5|2698|2692|2698|2692|2697|2691|8
1723178400000|2024-08-09 04:40:00|2697.8|2691.8|2699.5|2693.5|2699.5|2693.5|2696.5|2690.5|14
1723178700000|2024-08-09 04:45:00|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2699|2693|25
1723179000000|2024-08-09 04:50:00|2700.3|2694.3|2701.3|2695.3|2701.3|2695.3|2699.8|2693.8|7
1723179300000|2024-08-09 04:55:00|2701.5|2695.5|2700.8|2694.8|2702.3|2696.3|2700.5|2694.5|19
1723179600000|2024-08-09 05:00:00|2701|2695|2701.3|2695.3|2701.3|2695.3|2699.5|2693.5|28
1723179900000|2024-08-09 05:05:00|2700.8|2694.8|2700.5|2694.5|2702.3|2696.3|2698.3|2692.3|35
1723180200000|2024-08-09 05:10:00|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.3|2693.3|34
1723180500000|2024-08-09 05:15:00|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.3|2693.3|18
1723180800000|2024-08-09 05:20:00|2699.8|2693.8|2699|2693|2699.8|2693.8|2698.8|2692.8|16
1723181100000|2024-08-09 05:25:00|2698.8|2692.8|2695.5|2689.5|2698.8|2692.8|2695|2689|16
1723181400000|2024-08-09 05:30:00|2695.8|2689.8|2688.3|2682.3|2695.8|2689.8|2687.5|2681.5|189
1723181700000|2024-08-09 05:35:00|2688|2682|2685.8|2679.8|2690|2684|2683.8|2677.8|143
1723182000000|2024-08-09 05:40:00|2685.5|2679.5|2687.3|2681.3|2688|2682|2684.8|2678.8|99
1723182300000|2024-08-09 05:45:00|2687|2681|2684.5|2678.5|2687|2681|2683.8|2677.8|80
1723182600000|2024-08-09 05:50:00|2684.8|2678.8|2685.5|2679.5|2686.8|2680.8|2682.5|2676.5|116
1723182900000|2024-08-09 05:55:00|2685.3|2679.3|2683|2677|2687.5|2681.5|2682.5|2676.5|128
1723183200000|2024-08-09 06:00:00|2682.8|2676.8|2689.5|2683.5|2689.5|2683.5|2682.5|2676.5|73
1723183500000|2024-08-09 06:05:00|2689|2683|2686.3|2680.3|2689.3|2683.3|2685.5|2679.5|81
1723183800000|2024-08-09 06:10:00|2686|2680|2683.8|2677.8|2686|2680|2682|2676|149
1723184100000|2024-08-09 06:15:00|2684.3|2678.3|2683|2677|2685.5|2679.5|2682.3|2676.3|71
1723184400000|2024-08-09 06:20:00|2683.3|2677.3|2683.3|2677.3|2685.5|2679.5|2682.8|2676.8|73
1723184700000|2024-08-09 06:25:00|2683|2677|2680.5|2674.5|2683.8|2677.8|2680.3|2674.3|45
1723185000000|2024-08-09 06:30:00|2680.3|2674.3|2684.3|2678.3|2684.3|2678.3|2679.5|2673.5|69
1723185300000|2024-08-09 06:35:00|2684|2678|2690.3|2684.3|2692|2686|2684|2678|128
1723185600000|2024-08-09 06:40:00|2690|2684|2687.8|2681.8|2690.3|2684.3|2686.3|2680.3|119
1723185900000|2024-08-09 06:45:00|2687.5|2681.5|2690|2684|2690.8|2684.8|2687.3|2681.3|91
1723186200000|2024-08-09 06:50:00|2689.8|2683.8|2689.3|2683.3|2690.3|2684.3|2688.3|2682.3|94
1723186500000|2024-08-09 06:55:00|2689|2683|2688.8|2682.8|2689.9|2683.9|2685.1|2679.1|140
1723186800000|2024-08-09 07:00:00|2689|2683|2693.6|2687.6|2695.4|2689.4|2689|2683|115
1723187100000|2024-08-09 07:05:00|2693.4|2687.4|2700.4|2694.4|2700.4|2694.4|2692.1|2686.1|82
1723187400000|2024-08-09 07:10:00|2700.1|2694.1|2700.4|2694.4|2700.6|2694.6|2697.9|2691.9|59
1723187700000|2024-08-09 07:15:00|2699.9|2693.9|2711.4|2705.4|2711.6|2705.6|2698.9|2692.9|104
1723188000000|2024-08-09 07:20:00|2711.1|2705.1|2709.9|2703.9|2711.5|2705.5|2704.9|2698.9|87
1723188300000|2024-08-09 07:25:00|2710.1|2704.1|2713.6|2707.6|2713.9|2707.9|2708.9|2702.9|109
1723188600000|2024-08-09 07:30:00|2713.4|2707.4|2705.9|2699.9|2713.6|2707.6|2704.9|2698.9|62
1723188900000|2024-08-09 07:35:00|2706.1|2700.1|2708.1|2702.1|2711.1|2705.1|2706.1|2700.1|46
1723189200000|2024-08-09 07:40:00|2707.9|2701.9|2709.1|2703.1|2709.9|2703.9|2706.6|2700.6|32
1723189500000|2024-08-09 07:45:00|2709.4|2703.4|2709.4|2703.4|2709.9|2703.9|2706.9|2700.9|42
1723189800000|2024-08-09 07:50:00|2709.6|2703.6|2706.4|2700.4|2709.9|2703.9|2704.9|2698.9|37
1723190100000|2024-08-09 07:55:00|2706.1|2700.1|2707.1|2701.1|2707.6|2701.6|2705.4|2699.4|35
1723190400000|2024-08-09 08:00:00|2706.9|2700.9|2722.3|2716.3|2732.1|2726.1|2706.9|2700.9|198
1723190700000|2024-08-09 08:05:00|2722.5|2716.5|2724.1|2718.1|2728.1|2722.1|2718.6|2712.6|85
1723191000000|2024-08-09 08:10:00|2724.4|2718.4|2721.9|2715.9|2728.1|2722.1|2721.6|2715.6|108
1723191300000|2024-08-09 08:15:00|2722.1|2716.1|2724.4|2718.4|2731.1|2725.1|2721.4|2715.4|71
1723191600000|2024-08-09 08:20:00|2724.6|2718.6|2727.9|2721.9|2728.4|2722.4|2724.4|2718.4|47
1723191900000|2024-08-09 08:25:00|2727.6|2721.6|2730.9|2724.9|2730.9|2724.9|2725.4|2719.4|54
1723192200000|2024-08-09 08:30:00|2731.1|2725.1|2735.4|2729.4|2736.9|2730.9|2730.4|2724.4|64
1723192500000|2024-08-09 08:35:00|2735.6|2729.6|2729.6|2723.6|2740.1|2734.1|2729.4|2723.4|98
1723192800000|2024-08-09 08:40:00|2729.4|2723.4|2726.6|2720.6|2730.1|2724.1|2725.1|2719.1|47
1723193100000|2024-08-09 08:45:00|2726.4|2720.4|2732.4|2726.4|2734.9|2728.9|2726.1|2720.1|50
1723193400000|2024-08-09 08:50:00|2732.9|2726.9|2733.1|2727.1|2734.6|2728.6|2731.4|2725.4|53
1723193700000|2024-08-09 08:55:00|2732.9|2726.9|2729.6|2723.6|2732.9|2726.9|2728.4|2722.4|37
1723194000000|2024-08-09 09:00:00|2729.4|2723.4|2731.4|2725.4|2731.6|2725.6|2727.9|2721.9|50
1723194300000|2024-08-09 09:05:00|2731.1|2725.1|2725.4|2719.4|2731.1|2725.1|2722.6|2716.6|74
1723194600000|2024-08-09 09:10:00|2725.6|2719.6|2727.1|2721.1|2728.4|2722.4|2723.9|2717.9|41
1723194900000|2024-08-09 09:15:00|2727.4|2721.4|2729.4|2723.4|2729.9|2723.9|2727.1|2721.1|36
1723195200000|2024-08-09 09:20:00|2729.6|2723.6|2729.6|2723.6|2730.9|2724.9|2727.1|2721.1|39
1723195500000|2024-08-09 09:25:00|2729.9|2723.9|2730.1|2724.1|2731.1|2725.1|2728.4|2722.4|35
1723195800000|2024-08-09 09:30:00|2730.4|2724.4|2734.1|2728.1|2734.1|2728.1|2730.4|2724.4|52
1723196100000|2024-08-09 09:35:00|2734.4|2728.4|2738.4|2732.4|2738.6|2732.6|2734.4|2728.4|47
1723196400000|2024-08-09 09:40:00|2738.6|2732.6|2736.6|2730.6|2739.4|2733.4|2734.6|2728.6|47
1723196700000|2024-08-09 09:45:00|2736.4|2730.4|2734.1|2728.1|2736.4|2730.4|2733.6|2727.6|38
1723197000000|2024-08-09 09:50:00|2734.4|2728.4|2736.6|2730.6|2737.4|2731.4|2733.9|2727.9|29
1723197300000|2024-08-09 09:55:00|2736.4|2730.4|2736.6|2730.6|2737.4|2731.4|2734.9|2728.9|26
1723197600000|2024-08-09 10:00:00|2739.9|2733.9|2738.6|2732.6|2740.6|2734.6|2738.4|2732.4|77
1723197900000|2024-08-09 10:05:00|2738.9|2732.9|2736.9|2730.9|2739.1|2733.1|2734.9|2728.9|64
1723198200000|2024-08-09 10:10:00|2737.1|2731.1|2738.4|2732.4|2738.6|2732.6|2736.9|2730.9|42
1723198500000|2024-08-09 10:15:00|2739.1|2733.1|2737.1|2731.1|2739.9|2733.9|2737.1|2731.1|40
1723198800000|2024-08-09 10:20:00|2736.6|2730.6|2737.9|2731.9|2738.9|2732.9|2736.6|2730.6|23
1723199100000|2024-08-09 10:25:00|2737.6|2731.6|2738.9|2732.9|2739.1|2733.1|2736.9|2730.9|30
1723199400000|2024-08-09 10:30:00|2738.6|2732.6|2742.4|2736.4|2742.4|2736.4|2738.6|2732.6|31
1723199700000|2024-08-09 10:35:00|2742.1|2736.1|2741.1|2735.1|2742.4|2736.4|2739.9|2733.9|41
1723200000000|2024-08-09 10:40:00|2741.4|2735.4|2742.1|2736.1|2742.4|2736.4|2740.1|2734.1|39
1723200300000|2024-08-09 10:45:00|2741.9|2735.9|2742.1|2736.1|2742.4|2736.4|2740.9|2734.9|22
1723200600000|2024-08-09 10:50:00|2742.4|2736.4|2742.1|2736.1|2742.9|2736.9|2741.4|2735.4|18
1723200900000|2024-08-09 10:55:00|2742.4|2736.4|2746.6|2740.6|2748.6|2742.6|2742.4|2736.4|46
1723201200000|2024-08-09 11:00:00|2746.1|2740.1|2747.1|2741.1|2747.9|2741.9|2745.4|2739.4|34
1723201500000|2024-08-09 11:05:00|2746.9|2740.9|2746.4|2740.4|2747.6|2741.6|2745.6|2739.6|37
1723201800000|2024-08-09 11:10:00|2746.1|2740.1|2742.9|2736.9|2746.6|2740.6|2742.9|2736.9|34
1723202100000|2024-08-09 11:15:00|2742.6|2736.6|2742.9|2736.9|2743.4|2737.4|2741.4|2735.4|42
1723202400000|2024-08-09 11:20:00|2743.4|2737.4|2741.6|2735.6|2743.4|2737.4|2741.1|2735.1|49
1723202700000|2024-08-09 11:25:00|2741.4|2735.4|2740.4|2734.4|2742.4|2736.4|2738.9|2732.9|40
1723203000000|2024-08-09 11:30:00|2740.6|2734.6|2742.9|2736.9|2745.1|2739.1|2740.6|2734.6|59
1723203300000|2024-08-09 11:35:00|2743.1|2737.1|2742.4|2736.4|2743.9|2737.9|2740.9|2734.9|45
1723203600000|2024-08-09 11:40:00|2742.6|2736.6|2740.9|2734.9|2744.9|2738.9|2739.6|2733.6|42
1723203900000|2024-08-09 11:45:00|2740.6|2734.6|2742.4|2736.4|2743.6|2737.6|2740.6|2734.6|52
1723204200000|2024-08-09 11:50:00|2742.6|2736.6|2739.1|2733.1|2743.9|2737.9|2738.1|2732.1|81
1723204500000|2024-08-09 11:55:00|2739.4|2733.4|2738.4|2732.4|2741.4|2735.4|2738.1|2732.1|87
1723204800000|2024-08-09 12:00:00|2738.1|2732.1|2740.9|2734.9|2741.4|2735.4|2737.6|2731.6|77
1723205100000|2024-08-09 12:05:00|2740.6|2734.6|2743.9|2737.9|2745.6|2739.6|2740.1|2734.1|81
1723205400000|2024-08-09 12:10:00|2744.1|2738.1|2742.1|2736.1|2744.4|2738.4|2740.1|2734.1|69
1723205700000|2024-08-09 12:15:00|2742.4|2736.4|2741.4|2735.4|2742.9|2736.9|2740.4|2734.4|44
1723206000000|2024-08-09 12:20:00|2741.6|2735.6|2739.1|2733.1|2742.6|2736.6|2737.9|2731.9|42
1723206300000|2024-08-09 12:25:00|2738.9|2732.9|2740.9|2734.9|2741.6|2735.6|2738.6|2732.6|52
1723206600000|2024-08-09 12:30:00|2740.6|2734.6|2738.6|2732.6|2740.6|2734.6|2737.9|2731.9|48
1723206900000|2024-08-09 12:35:00|2738.9|2732.9|2735.6|2729.6|2739.6|2733.6|2735.6|2729.6|73
1723207200000|2024-08-09 12:40:00|2736.1|2730.1|2738.1|2732.1|2738.9|2732.9|2736.1|2730.1|48
1723207500000|2024-08-09 12:45:00|2738.4|2732.4|2736.9|2730.9|2738.6|2732.6|2736.6|2730.6|54
1723207800000|2024-08-09 12:50:00|2737.1|2731.1|2736.6|2730.6|2738.1|2732.1|2735.9|2729.9|67
1723208100000|2024-08-09 12:55:00|2736.9|2730.9|2736.4|2730.4|2739.4|2733.4|2735.6|2729.6|109
1723208400000|2024-08-09 13:00:00|2736.1|2730.1|2732|2726|2736.1|2730.1|2728.3|2722.3|415
1723208700000|2024-08-09 13:05:00|2731.8|2725.8|2731.9|2725.9|2734.1|2728.1|2727.1|2721.1|220
1723209000000|2024-08-09 13:10:00|2731.6|2725.6|2734.9|2728.9|2735.1|2729.1|2727.4|2721.4|146
1723209300000|2024-08-09 13:15:00|2735.1|2729.1|2739.9|2733.9|2742.4|2736.4|2735.1|2729.1|240
1723209600000|2024-08-09 13:20:00|2740.1|2734.1|2747.9|2741.9|2748.1|2742.1|2738.9|2732.9|147
1723209900000|2024-08-09 13:25:00|2747.6|2741.6|2747.1|2741.1|2747.6|2741.6|2742.9|2736.9|231
1723210200000|2024-08-09 13:30:00|2747.4|2741.4|2743.4|2737.4|2748.6|2742.6|2743.1|2737.1|190
1723210500000|2024-08-09 13:35:00|2743.6|2737.6|2739.6|2733.6|2743.9|2737.9|2738.1|2732.1|235
1723210800000|2024-08-09 13:40:00|2738.9|2732.9|2738.6|2732.6|2741.4|2735.4|2735.6|2729.6|190
1723211100000|2024-08-09 13:45:00|2738.9|2732.9|2735.4|2729.4|2740.4|2734.4|2733.6|2727.6|181
1723211400000|2024-08-09 13:50:00|2735.6|2729.6|2739.9|2733.9|2741.4|2735.4|2735.6|2729.6|183
1723211700000|2024-08-09 13:55:00|2739.6|2733.6|2742.6|2736.6|2744.4|2738.4|2737.4|2731.4|189
1723212000000|2024-08-09 14:00:00|2742.9|2736.9|2747.9|2741.9|2750.1|2744.1|2741.9|2735.9|143
1723212300000|2024-08-09 14:05:00|2748.1|2742.1|2747.1|2741.1|2750.9|2744.9|2745.4|2739.4|172
1723212600000|2024-08-09 14:10:00|2747.4|2741.4|2752.5|2746.5|2765.8|2754.3|2746.6|2740.6|209
1723212900000|2024-08-09 14:15:00|2752.8|2746.8|2753.9|2747.9|2753.9|2747.9|2750.3|2744.3|177
1723213200000|2024-08-09 14:20:00|2754.1|2748.1|2751.9|2745.9|2755.6|2749.6|2749.6|2743.6|153
1723213500000|2024-08-09 14:25:00|2751.6|2745.6|2749.9|2743.9|2752.4|2746.4|2747.4|2741.4|128
1723213800000|2024-08-09 14:30:00|2750.1|2744.1|2755.4|2749.4|2755.4|2749.4|2749.1|2743.1|151
1723214100000|2024-08-09 14:35:00|2755.1|2749.1|2751.6|2745.6|2755.9|2749.9|2751.1|2745.1|138
1723214400000|2024-08-09 14:40:00|2751.1|2745.1|2754.9|2748.9|2755.9|2749.9|2749.9|2743.9|147
1723214700000|2024-08-09 14:45:00|2755.1|2749.1|2753.6|2747.6|2758.1|2752.1|2752.6|2746.6|152
1723215000000|2024-08-09 14:50:00|2753.4|2747.4|2752.9|2746.9|2755.9|2749.9|2750.6|2744.6|143
1723215300000|2024-08-09 14:55:00|2753.1|2747.1|2749.6|2743.6|2755.9|2749.9|2749.4|2743.4|96
1723215600000|2024-08-09 15:00:00|2749.4|2743.4|2743.6|2737.6|2751.4|2745.4|2743.6|2737.6|184
1723215900000|2024-08-09 15:05:00|2743.9|2737.9|2741.4|2735.4|2748.1|2742.1|2741.4|2735.4|77
1723216200000|2024-08-09 15:10:00|2741.1|2735.1|2734.4|2728.4|2741.1|2735.1|2732.1|2726.1|120
1723216500000|2024-08-09 15:15:00|2734.1|2728.1|2736.1|2730.1|2737.9|2731.9|2733.6|2727.6|112
1723216800000|2024-08-09 15:20:00|2736.4|2730.4|2734.4|2728.4|2739.4|2733.4|2732.6|2726.6|103
1723217100000|2024-08-09 15:25:00|2734.6|2728.6|2734.9|2728.9|2736.1|2730.1|2731.4|2725.4|158
1723217400000|2024-08-09 15:30:00|2735.1|2729.1|2735.1|2729.1|2738.4|2732.4|2734.6|2728.6|98
1723217700000|2024-08-09 15:35:00|2735.4|2729.4|2738.6|2732.6|2744.1|2738.1|2735.4|2729.4|196
1723218000000|2024-08-09 15:40:00|2738.4|2732.4|2740.6|2734.6|2741.9|2735.9|2737.4|2731.4|82
1723218300000|2024-08-09 15:45:00|2740.9|2734.9|2742.4|2736.4|2743.4|2737.4|2739.9|2733.9|56
1723218600000|2024-08-09 15:50:00|2741.9|2735.9|2745.4|2739.4|2745.6|2739.6|2741.1|2735.1|71
1723218900000|2024-08-09 15:55:00|2745.6|2739.6|2746.6|2740.6|2747.6|2741.6|2745.1|2739.1|115
1723219200000|2024-08-09 16:00:00|2746.4|2740.4|2745.4|2739.4|2747.4|2741.4|2745.4|2739.4|34
1723219500000|2024-08-09 16:05:00|2745.1|2739.1|2742.1|2736.1|2745.1|2739.1|2741.4|2735.4|51
1723219800000|2024-08-09 16:10:00|2742.4|2736.4|2739.1|2733.1|2742.6|2736.6|2737.9|2731.9|49
1723220100000|2024-08-09 16:15:00|2737.9|2731.9|2737.6|2731.6|2738.6|2732.6|2735.9|2729.9|26
1723220400000|2024-08-09 16:20:00|2737.9|2731.9|2736.9|2730.9|2739.6|2733.6|2736.9|2730.9|48
1723220700000|2024-08-09 16:25:00|2737.1|2731.1|2737.9|2731.9|2737.9|2731.9|2737.1|2731.1|15
1723221000000|2024-08-09 16:30:00|2737.6|2731.6|2739.6|2733.6|2739.6|2733.6|2737.4|2731.4|36
1723221300000|2024-08-09 16:35:00|2739.9|2733.9|2740.4|2734.4|2741.1|2735.1|2739.6|2733.6|24
1723221600000|2024-08-09 16:40:00|2740.6|2734.6|2740.1|2734.1|2740.9|2734.9|2739.9|2733.9|11
1723221900000|2024-08-09 16:45:00|2740.4|2734.4|2740.1|2734.1|2741.1|2735.1|2739.9|2733.9|10
1723222200000|2024-08-09 16:50:00|2739.9|2733.9|2740.4|2734.4|2740.4|2734.4|2739.4|2733.4|21
1723222500000|2024-08-09 16:55:00|2740.6|2734.6|2743.5|2737.5|2743.6|2737.6|2740|2734|35
1723222800000|2024-08-09 17:00:00|2743.3|2737.3|2741.6|2735.6|2743.3|2737.3|2741.6|2735.6|16
1723223100000|2024-08-09 17:05:00|2742.3|2736.3|2743.8|2737.8|2743.9|2737.9|2742.3|2736.3|5
1723223400000|2024-08-09 17:10:00|2743.5|2737.5|2743.8|2737.8|2744|2738|2743.5|2737.5|4
1723223700000|2024-08-09 17:15:00|2744|2738|2744|2738|2744.4|2738.4|2744|2738|6
1723224000000|2024-08-09 17:20:00|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|1
1723224300000|2024-08-09 17:25:00|2744|2738|2744.3|2738.3|2744.4|2738.4|2743.5|2737.5|7
1723224600000|2024-08-09 17:30:00|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2743.4|2737.4|12
1723224900000|2024-08-09 17:35:00|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2743.5|2737.5|6
1723225200000|2024-08-09 17:40:00|2744|2738|2743.5|2737.5|2744|2738|2743.5|2737.5|5
1723225500000|2024-08-09 17:45:00|2743.8|2737.8|2743|2737|2744.5|2738.5|2742.8|2736.8|15
1723225800000|2024-08-09 17:50:00|2742.8|2736.8|2743.1|2737.1|2743.9|2737.9|2742.8|2736.8|9
1723226100000|2024-08-09 17:55:00|2749.5|2730.8|2750.5|2731.8|2751.3|2732.5|2747|2728.3|10
1723420800000|2024-08-12 00:00:00|2739.1|2733.1|2740.9|2734.9|2742.3|2736.3|2739.1|2733.1|21
1723421100000|2024-08-12 00:05:00|2741.1|2735.1|2743|2737|2743.8|2737.8|2741.1|2735.1|39
1723421400000|2024-08-12 00:10:00|2742.8|2736.8|2744.5|2738.5|2744.5|2738.5|2742|2736|11
1723421700000|2024-08-12 00:15:00|2744.8|2738.8|2746|2740|2746.5|2740.5|2744.3|2738.3|26
1723422000000|2024-08-12 00:20:00|2746.3|2740.3|2747.5|2741.5|2747.8|2741.8|2746.3|2740.3|13
1723422300000|2024-08-12 00:25:00|2747.3|2741.3|2749.3|2743.3|2749.3|2743.3|2747.3|2741.3|20
1723422600000|2024-08-12 00:30:00|2749.5|2743.5|2749.8|2743.8|2750.3|2744.3|2749|2743|29
1723422900000|2024-08-12 00:35:00|2749.5|2743.5|2750.3|2744.3|2750.5|2744.5|2748.3|2742.3|30
1723423200000|2024-08-12 00:40:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|7
1723423500000|2024-08-12 00:45:00|2750.3|2744.3|2747.8|2741.8|2750.3|2744.3|2747|2741|23
1723423800000|2024-08-12 00:50:00|2748|2742|2748.8|2742.8|2750.5|2744.5|2747.8|2741.8|20
1723424100000|2024-08-12 00:55:00|2749|2743|2747.3|2741.3|2750|2744|2746.8|2740.8|36
1723424400000|2024-08-12 01:00:00|2747.5|2741.5|2742.5|2736.5|2749.8|2743.8|2740.6|2734.6|254
1723424700000|2024-08-12 01:05:00|2742.3|2736.3|2738|2732|2743.5|2737.5|2735|2729|124
1723425000000|2024-08-12 01:10:00|2738.3|2732.3|2737.3|2731.3|2740.3|2734.3|2736.3|2730.3|78
1723425300000|2024-08-12 01:15:00|2737|2731|2740.8|2734.8|2743.3|2737.3|2736.8|2730.8|86
1723425600000|2024-08-12 01:20:00|2740.5|2734.5|2745.5|2739.5|2748.5|2742.5|2740.5|2734.5|104
1723425900000|2024-08-12 01:25:00|2745.3|2739.3|2747.8|2741.8|2750.5|2744.5|2745.3|2739.3|134
1723426200000|2024-08-12 01:30:00|2748|2742|2746.8|2740.8|2754.5|2748.5|2745.8|2739.8|159
1723426500000|2024-08-12 01:35:00|2746.5|2740.5|2748.8|2742.8|2748.8|2742.8|2742|2736|142
1723426800000|2024-08-12 01:40:00|2748.5|2742.5|2746.5|2740.5|2748.8|2742.8|2744.5|2738.5|102
1723427100000|2024-08-12 01:45:00|2746.3|2740.3|2741.3|2735.3|2746.3|2740.3|2739.5|2733.5|106
1723427400000|2024-08-12 01:50:00|2741.5|2735.5|2736.8|2730.8|2745|2739|2735.5|2729.5|167
1723427700000|2024-08-12 01:55:00|2737|2731|2739.5|2733.5|2740|2734|2735.5|2729.5|165
1723428000000|2024-08-12 02:00:00|2739|2733|2739|2733|2740.8|2734.8|2735.8|2729.8|207
1723428300000|2024-08-12 02:05:00|2739.3|2733.3|2738.3|2732.3|2739.3|2733.3|2735.3|2729.3|124
1723428600000|2024-08-12 02:10:00|2737.8|2731.8|2737.3|2731.3|2738.8|2732.8|2735.8|2729.8|137
1723428900000|2024-08-12 02:15:00|2737.5|2731.5|2742.3|2736.3|2742.3|2736.3|2737.5|2731.5|41
1723429200000|2024-08-12 02:20:00|2742.5|2736.5|2742.5|2736.5|2743.5|2737.5|2742|2736|23
1723429500000|2024-08-12 02:25:00|2742.3|2736.3|2743.5|2737.5|2743.5|2737.5|2741.8|2735.8|39
1723429800000|2024-08-12 02:30:00|2743.8|2737.8|2738.3|2732.3|2745|2739|2735.5|2729.5|203
1723430100000|2024-08-12 02:35:00|2738|2732|2737.3|2731.3|2739.3|2733.3|2736|2730|100
1723430400000|2024-08-12 02:40:00|2737.5|2731.5|2737|2731|2738.3|2732.3|2735.5|2729.5|83
1723430700000|2024-08-12 02:45:00|2737.3|2731.3|2739.5|2733.5|2740.3|2734.3|2737.3|2731.3|76
1723431000000|2024-08-12 02:50:00|2739.8|2733.8|2737.8|2731.8|2740.5|2734.5|2737.5|2731.5|91
1723431300000|2024-08-12 02:55:00|2737.5|2731.5|2739.5|2733.5|2740|2734|2736.3|2730.3|61
1723431600000|2024-08-12 03:00:00|2739.3|2733.3|2740.3|2734.3|2741.5|2735.5|2737.5|2731.5|60
1723431900000|2024-08-12 03:05:00|2740|2734|2740.3|2734.3|2741.8|2735.8|2738.5|2732.5|57
1723432200000|2024-08-12 03:10:00|2740|2734|2739|2733|2740|2734|2738.5|2732.5|55
1723432500000|2024-08-12 03:15:00|2738.8|2732.8|2737|2731|2739|2733|2734.8|2728.8|39
1723432800000|2024-08-12 03:20:00|2736.8|2730.8|2738.8|2732.8|2738.8|2732.8|2735.8|2729.8|75
1723433100000|2024-08-12 03:25:00|2738.5|2732.5|2739.3|2733.3|2741.5|2735.5|2737.5|2731.5|84
1723433400000|2024-08-12 03:30:00|2739.8|2733.8|2739.5|2733.5|2740|2734|2738.3|2732.3|27
1723433700000|2024-08-12 03:35:00|2739.3|2733.3|2740|2734|2740.3|2734.3|2738.3|2732.3|16
1723434000000|2024-08-12 03:40:00|2739.8|2733.8|2740|2734|2740.8|2734.8|2739.5|2733.5|16
1723434300000|2024-08-12 03:45:00|2739.8|2733.8|2739|2733|2740|2734|2738.3|2732.3|9
1723434600000|2024-08-12 03:50:00|2739.3|2733.3|2740.5|2734.5|2740.5|2734.5|2739.3|2733.3|13
1723435200000|2024-08-12 04:00:00|2740.3|2734.3|2741.3|2735.3|2741.3|2735.3|2740.3|2734.3|4
1723435500000|2024-08-12 04:05:00|2741.5|2735.5|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|4
1723435800000|2024-08-12 04:10:00|2742.5|2736.5|2742.3|2736.3|2742.8|2736.8|2742.3|2736.3|5
1723436100000|2024-08-12 04:15:00|2742|2736|2741|2735|2742|2736|2741|2735|7
1723436400000|2024-08-12 04:20:00|2740.8|2734.8|2740.3|2734.3|2740.8|2734.8|2740.3|2734.3|4
1723436700000|2024-08-12 04:25:00|2740.5|2734.5|2743|2737|2743|2737|2740.3|2734.3|13
1723437000000|2024-08-12 04:30:00|2742.8|2736.8|2743.8|2737.8|2743.8|2737.8|2742.8|2736.8|11
1723437300000|2024-08-12 04:35:00|2744|2738|2744.8|2738.8|2744.8|2738.8|2744|2738|4
1723437600000|2024-08-12 04:40:00|2745|2739|2746|2740|2746.5|2740.5|2744.8|2738.8|17
1723437900000|2024-08-12 04:45:00|2746.3|2740.3|2746|2740|2746.8|2740.8|2746|2740|7
1723438200000|2024-08-12 04:50:00|2746.3|2740.3|2745.5|2739.5|2746.3|2740.3|2745.5|2739.5|10
1723438500000|2024-08-12 04:55:00|2745.8|2739.8|2746.3|2740.3|2747.3|2741.3|2745.3|2739.3|18
1723438800000|2024-08-12 05:00:00|2746.5|2740.5|2747|2741|2747.3|2741.3|2744.8|2738.8|25
1723439100000|2024-08-12 05:05:00|2747.3|2741.3|2747.8|2741.8|2748.8|2742.8|2746.8|2740.8|25
1723439400000|2024-08-12 05:10:00|2748|2742|2747.3|2741.3|2748.5|2742.5|2746.8|2740.8|20
1723439700000|2024-08-12 05:15:00|2747.5|2741.5|2744.5|2738.5|2747.8|2741.8|2743.8|2737.8|24
1723440000000|2024-08-12 05:20:00|2745|2739|2743|2737|2745|2739|2743|2737|26
1723440300000|2024-08-12 05:25:00|2743.3|2737.3|2741.8|2735.8|2743.8|2737.8|2741.8|2735.8|13
1723440600000|2024-08-12 05:30:00|2742|2736|2743.5|2737.5|2746.8|2740.8|2742|2736|197
1723440900000|2024-08-12 05:35:00|2743.3|2737.3|2742.5|2736.5|2744.3|2738.3|2741.8|2735.8|92
1723441200000|2024-08-12 05:40:00|2742.3|2736.3|2743.8|2737.8|2746.8|2740.8|2741|2735|58
1723441500000|2024-08-12 05:45:00|2744|2738|2738.8|2732.8|2744.8|2738.8|2738.3|2732.3|78
1723441800000|2024-08-12 05:50:00|2739|2733|2740.5|2734.5|2743.3|2737.3|2738.8|2732.8|127
1723442100000|2024-08-12 05:55:00|2740.3|2734.3|2741|2735|2741.5|2735.5|2737.3|2731.3|133
1723442400000|2024-08-12 06:00:00|2741.3|2735.3|2742.5|2736.5|2746|2740|2741.3|2735.3|175
1723442700000|2024-08-12 06:05:00|2742.8|2736.8|2740|2734|2744.5|2738.5|2739.5|2733.5|94
1723443000000|2024-08-12 06:10:00|2739.8|2733.8|2746.3|2740.3|2746.5|2740.5|2739.5|2733.5|107
1723443300000|2024-08-12 06:15:00|2746.5|2740.5|2744.5|2738.5|2746.8|2740.8|2741.8|2735.8|101
1723443600000|2024-08-12 06:20:00|2744.8|2738.8|2750.3|2744.3|2750.8|2744.8|2744.8|2738.8|158
1723443900000|2024-08-12 06:25:00|2750.8|2744.8|2751.3|2745.3|2753.5|2747.5|2749.8|2743.8|109
1723444200000|2024-08-12 06:30:00|2750.5|2744.5|2760.3|2754.3|2760.3|2754.3|2750.5|2744.5|154
1723444500000|2024-08-12 06:35:00|2759.8|2753.8|2761.3|2755.3|2765.8|2759.8|2759.5|2753.5|182
1723444800000|2024-08-12 06:40:00|2761|2755|2762|2756|2763.3|2757.3|2759.5|2753.5|118
1723445100000|2024-08-12 06:45:00|2761.8|2755.8|2763.8|2757.8|2766|2760|2760|2754|119
1723445400000|2024-08-12 06:50:00|2764.3|2758.3|2765.5|2759.5|2768.3|2762.3|2759.8|2753.8|109
1723445700000|2024-08-12 06:55:00|2765.8|2759.8|2765.5|2759.5|2768.9|2762.9|2765|2759|190
1723446000000|2024-08-12 07:00:00|2766.5|2760.5|2767.9|2761.9|2772.5|2766.5|2766.5|2760.5|130
1723446300000|2024-08-12 07:05:00|2768.1|2762.1|2770.6|2764.6|2773.6|2767.6|2768.1|2762.1|79
1723446600000|2024-08-12 07:10:00|2770.9|2764.9|2770.9|2764.9|2772.1|2766.1|2770.1|2764.1|32
1723446900000|2024-08-12 07:15:00|2771.1|2765.1|2769.1|2763.1|2771.9|2765.9|2767.9|2761.9|51
1723447200000|2024-08-12 07:20:00|2769.4|2763.4|2770.6|2764.6|2771.9|2765.9|2765.9|2759.9|105
1723447500000|2024-08-12 07:25:00|2770.9|2764.9|2772.6|2766.6|2773.6|2767.6|2769.6|2763.6|70
1723447800000|2024-08-12 07:30:00|2772.9|2766.9|2773.1|2767.1|2773.6|2767.6|2771.4|2765.4|43
1723448100000|2024-08-12 07:35:00|2773.4|2767.4|2776.6|2770.6|2777.4|2771.4|2772.6|2766.6|69
1723448400000|2024-08-12 07:40:00|2776.4|2770.4|2776.4|2770.4|2777.6|2771.6|2775.6|2769.6|48
1723448700000|2024-08-12 07:45:00|2776.9|2770.9|2779.6|2773.6|2779.6|2773.6|2776.9|2770.9|62
1723449000000|2024-08-12 07:50:00|2779.9|2773.9|2781.6|2775.6|2784.6|2778.6|2779.6|2773.6|77
1723449300000|2024-08-12 07:55:00|2781.9|2775.9|2781.6|2775.6|2783.1|2777.1|2779.9|2773.9|70
1723449600000|2024-08-12 08:00:00|2781.4|2775.4|2784.6|2778.6|2786.6|2780.6|2780.6|2774.6|151
1723449900000|2024-08-12 08:05:00|2784.4|2778.4|2778.1|2772.1|2784.4|2778.4|2776.4|2770.4|107
1723450200000|2024-08-12 08:10:00|2777.9|2771.9|2772.4|2766.4|2778.9|2772.9|2771.6|2765.6|120
1723450500000|2024-08-12 08:15:00|2772.6|2766.6|2768.4|2762.4|2772.9|2766.9|2767.4|2761.4|91
1723450800000|2024-08-12 08:20:00|2767.9|2761.9|2769.9|2763.9|2770.9|2764.9|2767.9|2761.9|47
1723451100000|2024-08-12 08:25:00|2770.1|2764.1|2769.6|2763.6|2771.6|2765.6|2768.9|2762.9|77
1723451400000|2024-08-12 08:30:00|2769.9|2763.9|2768.4|2762.4|2769.9|2763.9|2767.4|2761.4|34
1723451700000|2024-08-12 08:35:00|2768.1|2762.1|2770.6|2764.6|2770.6|2764.6|2766.9|2760.9|37
1723452000000|2024-08-12 08:40:00|2770.9|2764.9|2773.9|2767.9|2775|2769|2770.4|2764.4|43
1723452300000|2024-08-12 08:45:00|2773.6|2767.6|2769.9|2763.9|2773.6|2767.6|2768.6|2762.6|42
1723452600000|2024-08-12 08:50:00|2769.6|2763.6|2772.1|2766.1|2772.6|2766.6|2769.4|2763.4|43
1723452900000|2024-08-12 08:55:00|2771.9|2765.9|2766.9|2760.9|2771.9|2765.9|2765.6|2759.6|56
1723453200000|2024-08-12 09:00:00|2766.6|2760.6|2765.9|2759.9|2768.1|2762.1|2763.6|2757.6|57
1723453500000|2024-08-12 09:05:00|2765.6|2759.6|2765.4|2759.4|2765.9|2759.9|2762.6|2756.6|36
1723453800000|2024-08-12 09:10:00|2765.6|2759.6|2767.6|2761.6|2767.9|2761.9|2764.9|2758.9|48
1723454100000|2024-08-12 09:15:00|2767.9|2761.9|2768.9|2762.9|2769.4|2763.4|2766.4|2760.4|54
1723454400000|2024-08-12 09:20:00|2768.4|2762.4|2771.1|2765.1|2771.6|2765.6|2767.6|2761.6|40
1723454700000|2024-08-12 09:25:00|2771.4|2765.4|2771.1|2765.1|2772.6|2766.6|2770.4|2764.4|43
1723455000000|2024-08-12 09:30:00|2771.4|2765.4|2770.6|2764.6|2772.6|2766.6|2768.9|2762.9|58
1723455300000|2024-08-12 09:35:00|2770.4|2764.4|2770.6|2764.6|2770.9|2764.9|2766.9|2760.9|69
1723455600000|2024-08-12 09:40:00|2770.9|2764.9|2772.4|2766.4|2773.4|2767.4|2770.6|2764.6|34
1723455900000|2024-08-12 09:45:00|2772.6|2766.6|2772.4|2766.4|2773.4|2767.4|2770.4|2764.4|39
1723456200000|2024-08-12 09:50:00|2772.6|2766.6|2772.4|2766.4|2772.9|2766.9|2770.6|2764.6|41
1723456500000|2024-08-12 09:55:00|2772.6|2766.6|2770.6|2764.6|2774.9|2768.9|2770.6|2764.6|44
1723456800000|2024-08-12 10:00:00|2770.4|2764.4|2767.6|2761.6|2771.6|2765.6|2767.6|2761.6|41
1723457100000|2024-08-12 10:05:00|2767.9|2761.9|2767.4|2761.4|2768.6|2762.6|2766.9|2760.9|26
1723457400000|2024-08-12 10:10:00|2767.6|2761.6|2769.9|2763.9|2770.6|2764.6|2767.6|2761.6|34
1723457700000|2024-08-12 10:15:00|2769.6|2763.6|2769.6|2763.6|2770.9|2764.9|2768.4|2762.4|31
1723458000000|2024-08-12 10:20:00|2769.9|2763.9|2769.6|2763.6|2770.1|2764.1|2767.6|2761.6|33
1723458300000|2024-08-12 10:25:00|2769.9|2763.9|2766.9|2760.9|2769.9|2763.9|2765.9|2759.9|25
1723458600000|2024-08-12 10:30:00|2766.6|2760.6|2767.6|2761.6|2767.9|2761.9|2763.4|2757.4|63
1723458900000|2024-08-12 10:35:00|2767.9|2761.9|2770.1|2764.1|2770.4|2764.4|2766.1|2760.1|26
1723459200000|2024-08-12 10:40:00|2770.4|2764.4|2772.1|2766.1|2773.1|2767.1|2769.9|2763.9|41
1723459500000|2024-08-12 10:45:00|2772.4|2766.4|2775.1|2769.1|2776.6|2770.6|2770.6|2764.6|55
1723459800000|2024-08-12 10:50:00|2775.4|2769.4|2773.6|2767.6|2775.6|2769.6|2773.1|2767.1|29
1723460100000|2024-08-12 10:55:00|2773.4|2767.4|2772.9|2766.9|2773.6|2767.6|2772.1|2766.1|28
1723460400000|2024-08-12 11:00:00|2772.6|2766.6|2772.9|2766.9|2774.9|2768.9|2772.6|2766.6|35
1723460700000|2024-08-12 11:05:00|2773.1|2767.1|2773.4|2767.4|2775.6|2769.6|2772.4|2766.4|47
1723461000000|2024-08-12 11:10:00|2773.1|2767.1|2769.4|2763.4|2773.4|2767.4|2768.6|2762.6|83
1723461300000|2024-08-12 11:15:00|2769.1|2763.1|2768.9|2762.9|2769.9|2763.9|2768.1|2762.1|36
1723461600000|2024-08-12 11:20:00|2768.6|2762.6|2765.9|2759.9|2769.6|2763.6|2764.9|2758.9|39
1723461900000|2024-08-12 11:25:00|2765.6|2759.6|2766.9|2760.9|2767.4|2761.4|2765.1|2759.1|45
1723462200000|2024-08-12 11:30:00|2766.6|2760.6|2762.6|2756.6|2768.6|2762.6|2762.1|2756.1|84
1723462500000|2024-08-12 11:35:00|2762.4|2756.4|2760.4|2754.4|2764.4|2758.4|2760.4|2754.4|39
1723462800000|2024-08-12 11:40:00|2760.1|2754.1|2758.6|2752.6|2760.1|2754.1|2755.9|2749.9|38
1723463100000|2024-08-12 11:45:00|2758.9|2752.9|2762.6|2756.6|2762.9|2756.9|2758.9|2752.9|48
1723463400000|2024-08-12 11:50:00|2762.9|2756.9|2761.4|2755.4|2766.4|2760.4|2760.4|2754.4|58
1723463700000|2024-08-12 11:55:00|2761.6|2755.6|2757.4|2751.4|2765.8|2759.8|2757.4|2751.4|110
1723464000000|2024-08-12 12:00:00|2757.1|2751.1|2758.6|2752.6|2758.6|2752.6|2754.4|2748.4|84
1723464300000|2024-08-12 12:05:00|2758.9|2752.9|2759.6|2753.6|2761.4|2755.4|2758.1|2752.1|60
1723464600000|2024-08-12 12:10:00|2759.9|2753.9|2758.9|2752.9|2761.6|2755.6|2758.1|2752.1|50
1723464900000|2024-08-12 12:15:00|2759.1|2753.1|2757.1|2751.1|2760.1|2754.1|2756.9|2750.9|50
1723465200000|2024-08-12 12:20:00|2756.9|2750.9|2761.1|2755.1|2761.6|2755.6|2756.9|2750.9|64
1723465500000|2024-08-12 12:25:00|2761.4|2755.4|2758.4|2752.4|2761.9|2755.9|2758.4|2752.4|53
1723465800000|2024-08-12 12:30:00|2757.9|2751.9|2756.4|2750.4|2758.4|2752.4|2754.9|2748.9|45
1723466100000|2024-08-12 12:35:00|2756.6|2750.6|2756.1|2750.1|2757.1|2751.1|2755.6|2749.6|32
1723466400000|2024-08-12 12:40:00|2755.9|2749.9|2753.6|2747.6|2755.9|2749.9|2752.6|2746.6|45
1723466700000|2024-08-12 12:45:00|2753.4|2747.4|2755.9|2749.9|2758.1|2752.1|2753.4|2747.4|48
1723467000000|2024-08-12 12:50:00|2756.1|2750.1|2757.1|2751.1|2757.6|2751.6|2755.4|2749.4|28
1723467300000|2024-08-12 12:55:00|2756.9|2750.9|2759.4|2753.4|2760.1|2754.1|2756.4|2750.4|72
1723467600000|2024-08-12 13:00:00|2759.9|2753.9|2749.9|2743.9|2761.1|2755.1|2748.8|2742.8|308
1723467900000|2024-08-12 13:05:00|2750.1|2744.1|2745.4|2739.4|2752.4|2746.4|2744.1|2738.1|221
1723468200000|2024-08-12 13:10:00|2745.6|2739.6|2742.6|2736.6|2747.1|2741.1|2740.1|2734.1|323
1723468500000|2024-08-12 13:15:00|2743.1|2737.1|2750.4|2744.4|2752.4|2746.4|2741.9|2735.9|257
1723468800000|2024-08-12 13:20:00|2750.6|2744.6|2753.4|2747.4|2753.9|2747.9|2750.1|2744.1|197
1723469100000|2024-08-12 13:25:00|2753.9|2747.9|2758.4|2752.4|2758.4|2752.4|2753.4|2747.4|262
1723469400000|2024-08-12 13:30:00|2758.6|2752.6|2762.4|2756.4|2764.4|2758.4|2758.6|2752.6|178
1723469700000|2024-08-12 13:35:00|2762.6|2756.6|2768.4|2762.4|2768.9|2762.9|2762.4|2756.4|147
1723470000000|2024-08-12 13:40:00|2768.1|2762.1|2764.1|2758.1|2769.1|2763.1|2763.9|2757.9|170
1723470300000|2024-08-12 13:45:00|2764.4|2758.4|2764.6|2758.6|2766.6|2760.6|2762.9|2756.9|146
1723470600000|2024-08-12 13:50:00|2764.9|2758.9|2768.4|2762.4|2770.1|2764.1|2764.9|2758.9|132
1723470900000|2024-08-12 13:55:00|2768.6|2762.6|2765.1|2759.1|2768.6|2762.6|2764.1|2758.1|132
1723471200000|2024-08-12 14:00:00|2764.9|2758.9|2759.1|2753.1|2765.1|2759.1|2759.1|2753.1|164
1723471500000|2024-08-12 14:05:00|2759.4|2753.4|2759.1|2753.1|2761.4|2755.4|2756.9|2750.9|139
1723471800000|2024-08-12 14:10:00|2759.4|2753.4|2763.6|2757.6|2763.6|2757.6|2758.9|2752.9|143
1723472100000|2024-08-12 14:15:00|2763.4|2757.4|2759.4|2753.4|2763.4|2757.4|2759.1|2753.1|149
1723472400000|2024-08-12 14:20:00|2759.6|2753.6|2756.4|2750.4|2759.9|2753.9|2755.1|2749.1|142
1723472700000|2024-08-12 14:25:00|2756.6|2750.6|2757.6|2751.6|2759.4|2753.4|2756.4|2750.4|103
1723473000000|2024-08-12 14:30:00|2757.9|2751.9|2763.4|2757.4|2765.4|2759.4|2755.4|2749.4|144
1723473300000|2024-08-12 14:35:00|2763.1|2757.1|2761.4|2755.4|2764.6|2758.6|2759.6|2753.6|112
1723473600000|2024-08-12 14:40:00|2761.6|2755.6|2762.6|2756.6|2766.1|2760.1|2760.1|2754.1|138
1723473900000|2024-08-12 14:45:00|2762.4|2756.4|2763.4|2757.4|2763.6|2757.6|2758.9|2752.9|136
1723474200000|2024-08-12 14:50:00|2763.6|2757.6|2769.9|2763.9|2770.6|2764.6|2761.9|2755.9|168
1723474500000|2024-08-12 14:55:00|2770.1|2764.1|2770.1|2764.1|2772.1|2766.1|2768.6|2762.6|127
1723474800000|2024-08-12 15:00:00|2770.4|2764.4|2769.6|2763.6|2772.1|2766.1|2769.1|2763.1|150
1723475100000|2024-08-12 15:05:00|2769.4|2763.4|2769.4|2763.4|2772.4|2766.4|2766.6|2760.6|120
1723475400000|2024-08-12 15:10:00|2769.6|2763.6|2768.9|2762.9|2770.4|2764.4|2767.6|2761.6|74
1723475700000|2024-08-12 15:15:00|2768.6|2762.6|2766.1|2760.1|2769.4|2763.4|2766.1|2760.1|99
1723476000000|2024-08-12 15:20:00|2765.9|2759.9|2761.9|2755.9|2766.6|2760.6|2760.6|2754.6|122
1723476300000|2024-08-12 15:25:00|2762.1|2756.1|2754|2748|2762.9|2756.9|2754|2748|181
1723476600000|2024-08-12 15:30:00|2753.8|2747.8|2750.4|2744.4|2753.8|2747.8|2747.6|2741.6|181
1723476900000|2024-08-12 15:35:00|2750.1|2744.1|2745.5|2739.5|2752.1|2746.1|2740.6|2734.6|208
1723477200000|2024-08-12 15:40:00|2745.3|2739.3|2748.4|2742.4|2748.6|2742.6|2744.9|2738.9|92
1723477500000|2024-08-12 15:45:00|2748.6|2742.6|2748.9|2742.9|2749.9|2743.9|2746.1|2740.1|124
1723477800000|2024-08-12 15:50:00|2749.1|2743.1|2750.6|2744.6|2750.9|2744.9|2748.6|2742.6|77
1723478100000|2024-08-12 15:55:00|2750.9|2744.9|2750.4|2744.4|2752.4|2746.4|2749.1|2743.1|55
1723478400000|2024-08-12 16:00:00|2750.6|2744.6|2747.4|2741.4|2750.6|2744.6|2745.6|2739.6|61
1723478700000|2024-08-12 16:05:00|2747.6|2741.6|2747.1|2741.1|2748.6|2742.6|2745.1|2739.1|48
1723479000000|2024-08-12 16:10:00|2746.9|2740.9|2747.4|2741.4|2749.6|2743.6|2746.9|2740.9|32
1723479300000|2024-08-12 16:15:00|2748.4|2742.4|2746.9|2740.9|2749.1|2743.1|2746.6|2740.6|21
1723479600000|2024-08-12 16:20:00|2747.1|2741.1|2746.9|2740.9|2747.1|2741.1|2745.6|2739.6|25
1723479900000|2024-08-12 16:25:00|2746.4|2740.4|2746.1|2740.1|2746.9|2740.9|2744.9|2738.9|25
1723480200000|2024-08-12 16:30:00|2745.9|2739.9|2749.9|2743.9|2750.4|2744.4|2745.9|2739.9|114
1723480500000|2024-08-12 16:35:00|2749.6|2743.6|2749.1|2743.1|2749.6|2743.6|2748.9|2742.9|13
1723480800000|2024-08-12 16:40:00|2748.9|2742.9|2748.4|2742.4|2748.9|2742.9|2748.4|2742.4|7
1723481100000|2024-08-12 16:45:00|2748.6|2742.6|2750.9|2744.9|2750.9|2744.9|2748.6|2742.6|14
1723481400000|2024-08-12 16:50:00|2751.1|2745.1|2750.9|2744.9|2751.1|2745.1|2750.6|2744.6|4
1723481700000|2024-08-12 16:55:00|2750.6|2744.6|2749|2743|2750.6|2744.6|2748.5|2742.5|36
1723482000000|2024-08-12 17:00:00|2748.3|2742.3|2749|2743|2749|2743|2747.5|2741.5|23
1723482300000|2024-08-12 17:05:00|2749.3|2743.3|2748.5|2742.5|2749.5|2743.5|2748|2742|20
1723482600000|2024-08-12 17:10:00|2749|2743|2750.3|2744.3|2750.3|2744.3|2748.8|2742.8|9
1723482900000|2024-08-12 17:15:00|2750.5|2744.5|2749.5|2743.5|2750.5|2744.5|2749|2743|7
1723483200000|2024-08-12 17:20:00|2749.8|2743.8|2749.5|2743.5|2750|2744|2749.3|2743.3|11
1723483500000|2024-08-12 17:25:00|2749.8|2743.8|2750|2744|2750.3|2744.3|2749.8|2743.8|4
1723483800000|2024-08-12 17:30:00|2749.8|2743.8|2750|2744|2750.5|2744.5|2749.8|2743.8|6
1723484100000|2024-08-12 17:35:00|2750.3|2744.3|2750|2744|2751.6|2745.6|2750|2744|16
1723484400000|2024-08-12 17:40:00|2749.8|2743.8|2749.8|2743.8|2750|2744|2749.5|2743.5|11
1723484700000|2024-08-12 17:45:00|2749.5|2743.5|2749.8|2743.8|2750|2744|2749.3|2743.3|6
1723485000000|2024-08-12 17:50:00|2750|2744|2751.8|2745.8|2752.8|2746.8|2749.9|2743.9|18
1723485300000|2024-08-12 17:55:00|2758|2739.3|2757.3|2738.5|2759|2740.3|2757.3|2738.5|8
1723507200000|2024-08-13 00:00:00|2748.4|2742.4|2741.8|2735.8|2748.4|2742.4|2741.8|2735.8|34
1723507500000|2024-08-13 00:05:00|2741.5|2735.5|2740.9|2734.9|2743|2737|2740.1|2734.1|32
1723507800000|2024-08-13 00:10:00|2740.6|2734.6|2738|2732|2740.6|2734.6|2738|2732|19
1723508100000|2024-08-13 00:15:00|2737.8|2731.8|2739.1|2733.1|2740.4|2734.4|2736.3|2730.3|38
1723508400000|2024-08-13 00:20:00|2739.4|2733.4|2737.8|2731.8|2739.5|2733.5|2737.8|2731.8|24
1723508700000|2024-08-13 00:25:00|2737.5|2731.5|2736|2730|2737.5|2731.5|2736|2730|11
1723509000000|2024-08-13 00:30:00|2735.5|2729.5|2735|2729|2738|2732|2735|2729|20
1723509300000|2024-08-13 00:35:00|2734.8|2728.8|2735|2729|2736.8|2730.8|2734.8|2728.8|11
1723509600000|2024-08-13 00:40:00|2734.8|2728.8|2735.8|2729.8|2736.5|2730.5|2734.8|2728.8|12
1723509900000|2024-08-13 00:45:00|2736|2730|2735|2729|2736.5|2730.5|2735|2729|12
1723510200000|2024-08-13 00:50:00|2735.5|2729.5|2738.5|2732.5|2740.8|2734.8|2735.5|2729.5|33
1723510500000|2024-08-13 00:55:00|2738.8|2732.8|2737.5|2731.5|2741|2735|2737.3|2731.3|35
1723510800000|2024-08-13 01:00:00|2737.3|2731.3|2742.6|2736.6|2745.1|2739.1|2735.5|2729.5|304
1723511100000|2024-08-13 01:05:00|2742.9|2736.9|2740.3|2734.3|2745.5|2739.5|2740.3|2734.3|120
1723511400000|2024-08-13 01:10:00|2740.5|2734.5|2739|2733|2742.5|2736.5|2738.3|2732.3|101
1723511700000|2024-08-13 01:15:00|2739.3|2733.3|2742.8|2736.8|2743.3|2737.3|2739.3|2733.3|115
1723512000000|2024-08-13 01:20:00|2742.5|2736.5|2740.3|2734.3|2743.8|2737.8|2739.8|2733.8|102
1723512300000|2024-08-13 01:25:00|2740.5|2734.5|2744.8|2738.8|2745.8|2739.8|2740|2734|71
1723512600000|2024-08-13 01:30:00|2744.5|2738.5|2744.3|2738.3|2746|2740|2741.5|2735.5|139
1723512900000|2024-08-13 01:35:00|2744|2738|2739|2733|2746.3|2740.3|2739|2733|115
1723513200000|2024-08-13 01:40:00|2738.8|2732.8|2739.8|2733.8|2742.8|2736.8|2738.5|2732.5|118
1723513500000|2024-08-13 01:45:00|2739.5|2733.5|2741|2735|2743.3|2737.3|2736.8|2730.8|97
1723513800000|2024-08-13 01:50:00|2740.8|2734.8|2741|2735|2743|2737|2740.3|2734.3|64
1723514100000|2024-08-13 01:55:00|2741.3|2735.3|2744|2738|2744|2738|2737.3|2731.3|109
1723514400000|2024-08-13 02:00:00|2743.8|2737.8|2738.3|2732.3|2745.5|2739.5|2738|2732|143
1723514700000|2024-08-13 02:05:00|2738.5|2732.5|2740.5|2734.5|2741|2735|2735.3|2729.3|128
1723515000000|2024-08-13 02:10:00|2740.8|2734.8|2734.8|2728.8|2740.8|2734.8|2734.8|2728.8|147
1723515300000|2024-08-13 02:15:00|2735|2729|2735.5|2729.5|2736.8|2730.8|2733.8|2727.8|46
1723515600000|2024-08-13 02:20:00|2735.3|2729.3|2732|2726|2735.5|2729.5|2730.8|2724.8|29
1723515900000|2024-08-13 02:25:00|2731.8|2725.8|2732|2726|2732.5|2726.5|2731.3|2725.3|15
1723516200000|2024-08-13 02:30:00|2731.8|2725.8|2733.5|2727.5|2734.8|2728.8|2730.5|2724.5|154
1723516500000|2024-08-13 02:35:00|2733.3|2727.3|2734|2728|2735|2729|2732|2726|67
1723516800000|2024-08-13 02:40:00|2733.8|2727.8|2735|2729|2735|2729|2733.3|2727.3|36
1723517100000|2024-08-13 02:45:00|2734.8|2728.8|2731.5|2725.5|2735|2729|2731.5|2725.5|61
1723517400000|2024-08-13 02:50:00|2731.8|2725.8|2732.5|2726.5|2734.8|2728.8|2731.5|2725.5|61
1723517700000|2024-08-13 02:55:00|2732.8|2726.8|2731.3|2725.3|2733|2727|2731.3|2725.3|40
1723518000000|2024-08-13 03:00:00|2731.5|2725.5|2731.5|2725.5|2734|2728|2731.3|2725.3|47
1723518300000|2024-08-13 03:05:00|2731.8|2725.8|2729.5|2723.5|2733.3|2727.3|2729.5|2723.5|46
1723518600000|2024-08-13 03:10:00|2729.3|2723.3|2731.3|2725.3|2732.3|2726.3|2728.5|2722.5|68
1723518900000|2024-08-13 03:15:00|2731.5|2725.5|2732.5|2726.5|2733.3|2727.3|2731.3|2725.3|52
1723519200000|2024-08-13 03:20:00|2732.3|2726.3|2732|2726|2732.8|2726.8|2731|2725|55
1723519500000|2024-08-13 03:25:00|2732.3|2726.3|2729.8|2723.8|2732.3|2726.3|2728.8|2722.8|51
1723519800000|2024-08-13 03:30:00|2729.5|2723.5|2729.8|2723.8|2730.8|2724.8|2729|2723|26
1723520100000|2024-08-13 03:35:00|2730.3|2724.3|2729.8|2723.8|2731.3|2725.3|2729.8|2723.8|28
1723520400000|2024-08-13 03:40:00|2730|2724|2729.5|2723.5|2730.8|2724.8|2729.5|2723.5|16
1723520700000|2024-08-13 03:45:00|2729.3|2723.3|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|7
1723521000000|2024-08-13 03:50:00|2729.3|2723.3|2727.8|2721.8|2729.3|2723.3|2727.5|2721.5|10
1723521300000|2024-08-13 03:55:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|3
1723521600000|2024-08-13 04:00:00|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.5|2721.5|7
1723521900000|2024-08-13 04:05:00|2727.5|2721.5|2727.5|2721.5|2728.3|2722.3|2727.3|2721.3|8
1723522200000|2024-08-13 04:10:00|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1723522500000|2024-08-13 04:15:00|2728|2722|2728.3|2722.3|2728.5|2722.5|2727.8|2721.8|6
1723522800000|2024-08-13 04:20:00|2728.5|2722.5|2727.3|2721.3|2728.8|2722.8|2726.5|2720.5|14
1723523100000|2024-08-13 04:25:00|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|4
1723523400000|2024-08-13 04:30:00|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1723523700000|2024-08-13 04:35:00|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|3
1723524000000|2024-08-13 04:40:00|2728.3|2722.3|2730.3|2724.3|2730.8|2724.8|2727.3|2721.3|18
1723524300000|2024-08-13 04:45:00|2730.5|2724.5|2730|2724|2731.3|2725.3|2730|2724|9
1723524600000|2024-08-13 04:50:00|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|4
1723524900000|2024-08-13 04:55:00|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.8|2723.8|3
1723525200000|2024-08-13 05:00:00|2729.5|2723.5|2727.8|2721.8|2729.5|2723.5|2727.8|2721.8|21
1723525500000|2024-08-13 05:05:00|2728|2722|2726.8|2720.8|2728.3|2722.3|2726.8|2720.8|11
1723525800000|2024-08-13 05:10:00|2726.5|2720.5|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|9
1723526100000|2024-08-13 05:15:00|2726.8|2720.8|2727.3|2721.3|2727.5|2721.5|2726.8|2720.8|15
1723526400000|2024-08-13 05:20:00|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1723526700000|2024-08-13 05:25:00|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727|2721|14
1723527000000|2024-08-13 05:30:00|2727|2721|2726|2720|2727|2721|2722.5|2716.5|124
1723527300000|2024-08-13 05:35:00|2726.3|2720.3|2723.8|2717.8|2727.3|2721.3|2723.8|2717.8|77
1723527600000|2024-08-13 05:40:00|2723.5|2717.5|2723.3|2717.3|2725.8|2719.8|2723.3|2717.3|97
1723527900000|2024-08-13 05:45:00|2723|2717|2728|2722|2728.3|2722.3|2723|2717|112
1723528200000|2024-08-13 05:50:00|2727.8|2721.8|2728.8|2722.8|2729.5|2723.5|2726.5|2720.5|76
1723528500000|2024-08-13 05:55:00|2728.5|2722.5|2725.5|2719.5|2731.5|2725.5|2725.3|2719.3|71
1723528800000|2024-08-13 06:00:00|2724.3|2718.3|2733.8|2727.8|2733.8|2727.8|2724.3|2718.3|119
1723529100000|2024-08-13 06:05:00|2733.5|2727.5|2725.8|2719.8|2734.3|2728.3|2725.8|2719.8|90
1723529400000|2024-08-13 06:10:00|2725.5|2719.5|2722.5|2716.5|2725.5|2719.5|2720|2714|166
1723529700000|2024-08-13 06:15:00|2722.3|2716.3|2727.3|2721.3|2728.3|2722.3|2721.3|2715.3|83
1723530000000|2024-08-13 06:20:00|2727.5|2721.5|2729.3|2723.3|2732|2726|2727.5|2721.5|91
1723530300000|2024-08-13 06:25:00|2729|2723|2730.5|2724.5|2732|2726|2728.3|2722.3|84
1723530600000|2024-08-13 06:30:00|2731|2725|2729|2723|2731.5|2725.5|2725.8|2719.8|118
1723530900000|2024-08-13 06:35:00|2728.8|2722.8|2732.5|2726.5|2733.5|2727.5|2727.5|2721.5|115
1723531200000|2024-08-13 06:40:00|2732.3|2726.3|2734.8|2728.8|2735.3|2729.3|2730.3|2724.3|103
1723531500000|2024-08-13 06:45:00|2735|2729|2736.8|2730.8|2738.3|2732.3|2733|2727|108
1723531800000|2024-08-13 06:50:00|2737|2731|2737.8|2731.8|2739.8|2733.8|2736.8|2730.8|111
1723532100000|2024-08-13 06:55:00|2737.5|2731.5|2738.3|2732.3|2739.9|2733.9|2735.3|2729.3|122
1723532400000|2024-08-13 07:00:00|2738.8|2732.8|2739.1|2733.1|2741.4|2735.4|2737.1|2731.1|107
1723532700000|2024-08-13 07:05:00|2739.4|2733.4|2727.9|2721.9|2740.8|2734.8|2727.9|2721.9|122
1723533000000|2024-08-13 07:10:00|2727.6|2721.6|2727.6|2721.6|2728.9|2722.9|2724.6|2718.6|100
1723533300000|2024-08-13 07:15:00|2727.9|2721.9|2730.1|2724.1|2730.6|2724.6|2724.6|2718.6|92
1723533600000|2024-08-13 07:20:00|2730.4|2724.4|2731.9|2725.9|2732.9|2726.9|2729.6|2723.6|51
1723533900000|2024-08-13 07:25:00|2732.1|2726.1|2728.3|2722.3|2735.9|2729.9|2724.3|2718.3|105
1723534200000|2024-08-13 07:30:00|2728|2722|2731.4|2725.4|2732.6|2726.6|2727.8|2721.8|83
1723534500000|2024-08-13 07:35:00|2731.1|2725.1|2733.4|2727.4|2734.4|2728.4|2731.1|2725.1|58
1723534800000|2024-08-13 07:40:00|2733.6|2727.6|2732.1|2726.1|2733.9|2727.9|2730.9|2724.9|25
1723535100000|2024-08-13 07:45:00|2731.9|2725.9|2731.4|2725.4|2732.6|2726.6|2731.1|2725.1|25
1723535400000|2024-08-13 07:50:00|2731.6|2725.6|2731.9|2725.9|2734.6|2728.6|2731.1|2725.1|35
1723535700000|2024-08-13 07:55:00|2731.6|2725.6|2734.4|2728.4|2734.4|2728.4|2731.6|2725.6|38
1723536000000|2024-08-13 08:00:00|2734.1|2728.1|2705.4|2699.4|2734.1|2728.1|2703.8|2697.8|222
1723536300000|2024-08-13 08:05:00|2705.1|2699.1|2698.9|2692.9|2708.1|2702.1|2698.1|2692.1|168
1723536600000|2024-08-13 08:10:00|2698.6|2692.6|2699.6|2693.6|2701.6|2695.6|2697.1|2691.1|154
1723536900000|2024-08-13 08:15:00|2700.1|2694.1|2695.9|2689.9|2701.6|2695.6|2694.9|2688.9|111
1723537200000|2024-08-13 08:20:00|2695.6|2689.6|2702.9|2696.9|2708.1|2702.1|2694.9|2688.9|120
1723537500000|2024-08-13 08:25:00|2703.1|2697.1|2699.9|2693.9|2704.4|2698.4|2699.1|2693.1|105
1723537800000|2024-08-13 08:30:00|2700.1|2694.1|2704.6|2698.6|2707.1|2701.1|2700.1|2694.1|70
1723538100000|2024-08-13 08:35:00|2704.9|2698.9|2699.9|2693.9|2704.9|2698.9|2698.1|2692.1|94
1723538400000|2024-08-13 08:40:00|2700.1|2694.1|2701.1|2695.1|2701.9|2695.9|2699.1|2693.1|105
1723538700000|2024-08-13 08:45:00|2701.4|2695.4|2704.4|2698.4|2704.6|2698.6|2700.9|2694.9|75
1723539000000|2024-08-13 08:50:00|2704.6|2698.6|2708.4|2702.4|2708.9|2702.9|2704.4|2698.4|69
1723539300000|2024-08-13 08:55:00|2709.4|2703.4|2704.9|2698.9|2710.4|2704.4|2703.9|2697.9|104
1723539600000|2024-08-13 09:00:00|2705.1|2699.1|2697.4|2691.4|2705.4|2699.4|2694.4|2688.4|112
1723539900000|2024-08-13 09:05:00|2697.6|2691.6|2694.6|2688.6|2699.4|2693.4|2694.4|2688.4|82
1723540200000|2024-08-13 09:10:00|2694.9|2688.9|2694.4|2688.4|2697.4|2691.4|2694.4|2688.4|54
1723540500000|2024-08-13 09:15:00|2694.1|2688.1|2693.6|2687.6|2694.9|2688.9|2690.6|2684.6|78
1723540800000|2024-08-13 09:20:00|2693.9|2687.9|2696.9|2690.9|2697.1|2691.1|2693.6|2687.6|50
1723541100000|2024-08-13 09:25:00|2697.1|2691.1|2699.4|2693.4|2701.1|2695.1|2697.1|2691.1|66
1723541400000|2024-08-13 09:30:00|2699.1|2693.1|2708.1|2702.1|2708.6|2702.6|2698.9|2692.9|67
1723541700000|2024-08-13 09:35:00|2707.9|2701.9|2708.6|2702.6|2710.4|2704.4|2706.9|2700.9|83
1723542000000|2024-08-13 09:40:00|2708.9|2702.9|2706.9|2700.9|2709.9|2703.9|2706.6|2700.6|78
1723542300000|2024-08-13 09:45:00|2707.1|2701.1|2703.9|2697.9|2708.4|2702.4|2703.9|2697.9|66
1723542600000|2024-08-13 09:50:00|2704.1|2698.1|2701.6|2695.6|2705.9|2699.9|2699.4|2693.4|66
1723542900000|2024-08-13 09:55:00|2701.4|2695.4|2705.4|2699.4|2707.4|2701.4|2699.4|2693.4|86
1723543200000|2024-08-13 10:00:00|2705.1|2699.1|2706.9|2700.9|2708.6|2702.6|2703.4|2697.4|114
1723543500000|2024-08-13 10:05:00|2707.1|2701.1|2707.1|2701.1|2708.4|2702.4|2704.9|2698.9|53
1723543800000|2024-08-13 10:10:00|2706.9|2700.9|2706.6|2700.6|2708.6|2702.6|2705.1|2699.1|64
1723544100000|2024-08-13 10:15:00|2706.9|2700.9|2710.4|2704.4|2710.6|2704.6|2706.9|2700.9|37
1723544400000|2024-08-13 10:20:00|2710.6|2704.6|2704.9|2698.9|2710.6|2704.6|2704.9|2698.9|62
1723544700000|2024-08-13 10:25:00|2705.1|2699.1|2702.9|2696.9|2705.1|2699.1|2701.6|2695.6|44
1723545000000|2024-08-13 10:30:00|2703.1|2697.1|2702.4|2696.4|2704.6|2698.6|2701.1|2695.1|58
1723545300000|2024-08-13 10:35:00|2702.1|2696.1|2702.4|2696.4|2702.9|2696.9|2700.6|2694.6|48
1723545600000|2024-08-13 10:40:00|2702.6|2696.6|2700.4|2694.4|2703.4|2697.4|2699.9|2693.9|53
1723545900000|2024-08-13 10:45:00|2700.1|2694.1|2698.1|2692.1|2700.9|2694.9|2697.4|2691.4|56
1723546200000|2024-08-13 10:50:00|2697.9|2691.9|2698.6|2692.6|2698.6|2692.6|2696.1|2690.1|30
1723546500000|2024-08-13 10:55:00|2698.9|2692.9|2696.6|2690.6|2700.1|2694.1|2696.6|2690.6|48
1723546800000|2024-08-13 11:00:00|2696.4|2690.4|2696.9|2690.9|2699.1|2693.1|2696.4|2690.4|29
1723547100000|2024-08-13 11:05:00|2697.1|2691.1|2697.1|2691.1|2698.1|2692.1|2696.9|2690.9|26
1723547400000|2024-08-13 11:10:00|2697.6|2691.6|2700.4|2694.4|2700.9|2694.9|2696.9|2690.9|62
1723547700000|2024-08-13 11:15:00|2699.9|2693.9|2699.4|2693.4|2700.6|2694.6|2698.1|2692.1|27
1723548000000|2024-08-13 11:20:00|2699.6|2693.6|2698.4|2692.4|2700.6|2694.6|2698.4|2692.4|19
1723548300000|2024-08-13 11:25:00|2698.6|2692.6|2698.4|2692.4|2698.9|2692.9|2696.9|2690.9|40
1723548600000|2024-08-13 11:30:00|2698.9|2692.9|2698.6|2692.6|2701.6|2695.6|2697.1|2691.1|80
1723548900000|2024-08-13 11:35:00|2698.9|2692.9|2697.9|2691.9|2699.6|2693.6|2697.1|2691.1|37
1723549200000|2024-08-13 11:40:00|2697.6|2691.6|2694.6|2688.6|2698.1|2692.1|2693.4|2687.4|37
1723549500000|2024-08-13 11:45:00|2694.4|2688.4|2691.6|2685.6|2695.4|2689.4|2690.6|2684.6|29
1723549800000|2024-08-13 11:50:00|2691.1|2685.1|2690.6|2684.6|2696.9|2690.9|2690.1|2684.1|111
1723550100000|2024-08-13 11:55:00|2690.4|2684.4|2694.1|2688.1|2695.6|2689.6|2690.4|2684.4|77
1723550400000|2024-08-13 12:00:00|2693.9|2687.9|2694.4|2688.4|2694.6|2688.6|2691.6|2685.6|78
1723550700000|2024-08-13 12:05:00|2694.1|2688.1|2695.4|2689.4|2697.1|2691.1|2694.1|2688.1|50
1723551000000|2024-08-13 12:10:00|2695.6|2689.6|2692.9|2686.9|2697.9|2691.9|2692.6|2686.6|86
1723551300000|2024-08-13 12:15:00|2693.1|2687.1|2695.6|2689.6|2696.4|2690.4|2692.4|2686.4|57
1723551600000|2024-08-13 12:20:00|2695.9|2689.9|2693.6|2687.6|2695.9|2689.9|2692.1|2686.1|79
1723551900000|2024-08-13 12:25:00|2693.9|2687.9|2697.4|2691.4|2698.4|2692.4|2692.4|2686.4|75
1723552200000|2024-08-13 12:30:00|2696.9|2690.9|2699.4|2693.4|2701.6|2695.6|2696.6|2690.6|196
1723552500000|2024-08-13 12:35:00|2699.6|2693.6|2700.6|2694.6|2701.4|2695.4|2699.1|2693.1|58
1723552800000|2024-08-13 12:40:00|2700.9|2694.9|2699.9|2693.9|2703.1|2697.1|2699.6|2693.6|77
1723553100000|2024-08-13 12:45:00|2699.6|2693.6|2700.4|2694.4|2702.1|2696.1|2699.1|2693.1|49
1723553400000|2024-08-13 12:50:00|2699.9|2693.9|2704.6|2698.6|2705.4|2699.4|2699.9|2693.9|73
1723553700000|2024-08-13 12:55:00|2704.4|2698.4|2705.9|2699.9|2707.9|2701.9|2703.6|2697.6|108
1723554000000|2024-08-13 13:00:00|2706.1|2700.1|2690.6|2684.6|2708.6|2702.6|2689.5|2683.5|456
1723554300000|2024-08-13 13:05:00|2690.5|2684.5|2693.6|2687.6|2697.1|2691.1|2690.3|2684.3|250
1723554600000|2024-08-13 13:10:00|2693.1|2687.1|2684.6|2678.6|2694.1|2688.1|2684.1|2678.1|263
1723554900000|2024-08-13 13:15:00|2685.1|2679.1|2685.6|2679.6|2690.4|2684.4|2684.9|2678.9|176
1723555200000|2024-08-13 13:20:00|2685.4|2679.4|2690.4|2684.4|2691.9|2685.9|2683.6|2677.6|240
1723555500000|2024-08-13 13:25:00|2690.6|2684.6|2691.4|2685.4|2692.4|2686.4|2686.9|2680.9|234
1723555800000|2024-08-13 13:30:00|2691.1|2685.1|2686.4|2680.4|2697.9|2691.9|2686.4|2680.4|298
1723556100000|2024-08-13 13:35:00|2686.1|2680.1|2688.6|2682.6|2689.9|2683.9|2681.6|2675.6|227
1723556400000|2024-08-13 13:40:00|2688.4|2682.4|2694.1|2688.1|2694.1|2688.1|2688.4|2682.4|253
1723556700000|2024-08-13 13:45:00|2693.6|2687.6|2686.9|2680.9|2696.9|2690.9|2686.4|2680.4|165
1723557000000|2024-08-13 13:50:00|2686.4|2680.4|2688.9|2682.9|2691.1|2685.1|2685.1|2679.1|188
1723557300000|2024-08-13 13:55:00|2688.6|2682.6|2687.9|2681.9|2689.6|2683.6|2685.1|2679.1|153
1723557600000|2024-08-13 14:00:00|2687.6|2681.6|2692.1|2686.1|2692.1|2686.1|2685.6|2679.6|237
1723557900000|2024-08-13 14:05:00|2691.9|2685.9|2690.6|2684.6|2692.1|2686.1|2688.6|2682.6|204
1723558200000|2024-08-13 14:10:00|2690.9|2684.9|2691.4|2685.4|2692.6|2686.6|2687.4|2681.4|172
1723558500000|2024-08-13 14:15:00|2691.6|2685.6|2688.9|2682.9|2692.4|2686.4|2687.1|2681.1|173
1723558800000|2024-08-13 14:20:00|2689.1|2683.1|2702.5|2696.5|2705.8|2699.8|2688.1|2682.1|241
1723559100000|2024-08-13 14:25:00|2702.8|2696.8|2699.6|2693.6|2706.9|2700.9|2699.6|2693.6|167
1723559400000|2024-08-13 14:30:00|2699.4|2693.4|2693.6|2687.6|2699.9|2693.9|2693.4|2687.4|186
1723559700000|2024-08-13 14:35:00|2693.9|2687.9|2694.1|2688.1|2697.9|2691.9|2691.6|2685.6|173
1723560000000|2024-08-13 14:40:00|2694.4|2688.4|2694.1|2688.1|2696.9|2690.9|2693.1|2687.1|137
1723560300000|2024-08-13 14:45:00|2693.9|2687.9|2692.1|2686.1|2694.6|2688.6|2690.1|2684.1|170
1723560600000|2024-08-13 14:50:00|2691.9|2685.9|2692.4|2686.4|2693.6|2687.6|2688.9|2682.9|142
1723560900000|2024-08-13 14:55:00|2692.1|2686.1|2689.9|2683.9|2692.1|2686.1|2687.4|2681.4|167
1723561200000|2024-08-13 15:00:00|2690.1|2684.1|2691.9|2685.9|2695.5|2689.5|2690.1|2684.1|111
1723561500000|2024-08-13 15:05:00|2692.1|2686.1|2689.9|2683.9|2693.6|2687.6|2689.1|2683.1|110
1723561800000|2024-08-13 15:10:00|2689.4|2683.4|2688.6|2682.6|2690.4|2684.4|2688.1|2682.1|141
1723562100000|2024-08-13 15:15:00|2688.9|2682.9|2693.4|2687.4|2694.4|2688.4|2686.1|2680.1|132
1723562400000|2024-08-13 15:20:00|2693.1|2687.1|2688.1|2682.1|2693.6|2687.6|2687.9|2681.9|95
1723562700000|2024-08-13 15:25:00|2687.9|2681.9|2687.9|2681.9|2693.1|2687.1|2687.4|2681.4|181
1723563000000|2024-08-13 15:30:00|2688.1|2682.1|2695.4|2689.4|2695.4|2689.4|2687.6|2681.6|124
1723563300000|2024-08-13 15:35:00|2695.6|2689.6|2690.9|2684.9|2697.4|2691.4|2688.1|2682.1|225
1723563600000|2024-08-13 15:40:00|2691.1|2685.1|2689.1|2683.1|2691.6|2685.6|2688.6|2682.6|34
1723563900000|2024-08-13 15:45:00|2689.4|2683.4|2689.1|2683.1|2690.6|2684.6|2688.9|2682.9|40
1723564200000|2024-08-13 15:50:00|2688.9|2682.9|2686.1|2680.1|2688.9|2682.9|2685.9|2679.9|36
1723564500000|2024-08-13 15:55:00|2686.4|2680.4|2685.6|2679.6|2687.4|2681.4|2685.4|2679.4|70
1723564800000|2024-08-13 16:00:00|2685.4|2679.4|2688.6|2682.6|2688.6|2682.6|2684.4|2678.4|35
1723565100000|2024-08-13 16:05:00|2688.9|2682.9|2690.6|2684.6|2690.6|2684.6|2688.9|2682.9|19
1723565400000|2024-08-13 16:10:00|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2689.3|2683.3|10
1723565700000|2024-08-13 16:15:00|2690.1|2684.1|2691.9|2685.9|2691.9|2685.9|2689.9|2683.9|36
1723566000000|2024-08-13 16:20:00|2691.6|2685.6|2690.9|2684.9|2691.9|2685.9|2689.9|2683.9|26
1723566300000|2024-08-13 16:25:00|2691.1|2685.1|2689.4|2683.4|2691.4|2685.4|2689.1|2683.1|34
1723566600000|2024-08-13 16:30:00|2689.6|2683.6|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|13
1723566900000|2024-08-13 16:35:00|2690.9|2684.9|2690.6|2684.6|2691.1|2685.1|2690.1|2684.1|12
1723567200000|2024-08-13 16:40:00|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|4
1723567500000|2024-08-13 16:45:00|2690.9|2684.9|2690.9|2684.9|2691.6|2685.6|2690.6|2684.6|13
1723567800000|2024-08-13 16:50:00|2691.1|2685.1|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|6
1723568100000|2024-08-13 16:55:00|2691.8|2685.8|2693.3|2687.3|2693.8|2687.8|2691.5|2685.5|54
1723568400000|2024-08-13 17:00:00|2693.5|2687.5|2693|2687|2693.5|2687.5|2692.8|2686.8|4
1723568700000|2024-08-13 17:05:00|2693.3|2687.3|2694|2688|2694.3|2688.3|2693.3|2687.3|4
1723569000000|2024-08-13 17:10:00|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1723569300000|2024-08-13 17:15:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|3
1723569600000|2024-08-13 17:20:00|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|3
1723569900000|2024-08-13 17:25:00|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1723570200000|2024-08-13 17:30:00|2693.8|2687.8|2693.8|2687.8|2694|2688|2692|2686|11
1723570500000|2024-08-13 17:35:00|2694|2688|2693.5|2687.5|2694|2688|2693.3|2687.3|6
1723570800000|2024-08-13 17:40:00|2693.3|2687.3|2693.8|2687.8|2694|2688|2693.3|2687.3|4
1723571100000|2024-08-13 17:45:00|2693.5|2687.5|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|5
1723571400000|2024-08-13 17:50:00|2693.3|2687.3|2690.1|2684.1|2693.3|2687.3|2688.1|2682.1|21
1723571700000|2024-08-13 17:55:00|2689.9|2683.9|2699.3|2680.5|2699.3|2683.9|2689.9|2677.5|7
1723593600000|2024-08-14 00:00:00|2697.1|2691.1|2694.8|2688.8|2697.1|2691.1|2692.9|2686.9|27
1723593900000|2024-08-14 00:05:00|2694.9|2688.9|2695.3|2689.3|2696|2690|2694.9|2688.9|16
1723594200000|2024-08-14 00:10:00|2695.5|2689.5|2697|2691|2697.5|2691.5|2695.5|2689.5|14
1723594500000|2024-08-14 00:15:00|2696.8|2690.8|2693|2687|2697|2691|2693|2687|10
1723594800000|2024-08-14 00:20:00|2692.1|2686.1|2695.8|2689.8|2696.8|2690.8|2692.1|2686.1|27
1723595100000|2024-08-14 00:25:00|2696|2690|2695|2689|2696.8|2690.8|2695|2689|9
1723595400000|2024-08-14 00:30:00|2694.8|2688.8|2695|2689|2695|2689|2694|2688|20
1723595700000|2024-08-14 00:35:00|2695.3|2689.3|2694.8|2688.8|2695.5|2689.5|2694.8|2688.8|6
1723596000000|2024-08-14 00:40:00|2695|2689|2693.8|2687.8|2695.3|2689.3|2693.8|2687.8|8
1723596300000|2024-08-14 00:45:00|2694|2688|2692.8|2686.8|2694|2688|2692.8|2686.8|11
1723596600000|2024-08-14 00:50:00|2692.3|2686.3|2694.3|2688.3|2695.8|2689.8|2692.3|2686.3|15
1723596900000|2024-08-14 00:55:00|2694.8|2688.8|2696.3|2690.3|2696.5|2690.5|2692.3|2686.3|42
1723597200000|2024-08-14 01:00:00|2696.5|2690.5|2700.8|2694.8|2702|2696|2696.5|2690.5|276
1723597500000|2024-08-14 01:05:00|2700.5|2694.5|2698.5|2692.5|2700.8|2694.8|2696|2690|132
1723597800000|2024-08-14 01:10:00|2698.8|2692.8|2697.8|2691.8|2700.3|2694.3|2697|2691|75
1723598100000|2024-08-14 01:15:00|2698|2692|2707.8|2701.8|2708.3|2702.3|2697.8|2691.8|108
1723598400000|2024-08-14 01:20:00|2707.5|2701.5|2712.8|2706.8|2713.8|2707.8|2707|2701|213
1723598700000|2024-08-14 01:25:00|2712.5|2706.5|2718.3|2712.3|2719.3|2713.3|2710.8|2704.8|177
1723599000000|2024-08-14 01:30:00|2718|2712|2714.8|2708.8|2719.3|2713.3|2714.3|2708.3|238
1723599300000|2024-08-14 01:35:00|2715|2709|2714.3|2708.3|2717.5|2711.5|2713.3|2707.3|119
1723599600000|2024-08-14 01:40:00|2714.5|2708.5|2717|2711|2719.8|2713.8|2714.3|2708.3|194
1723599900000|2024-08-14 01:45:00|2716.8|2710.8|2715.8|2709.8|2719.5|2713.5|2714.5|2708.5|209
1723600200000|2024-08-14 01:50:00|2715.5|2709.5|2708.5|2702.5|2717.5|2711.5|2707.5|2701.5|152
1723600500000|2024-08-14 01:55:00|2708.3|2702.3|2709.5|2703.5|2710.5|2704.5|2707|2701|122
1723600800000|2024-08-14 02:00:00|2709.3|2703.3|2705|2699|2709.5|2703.5|2704.5|2698.5|189
1723601100000|2024-08-14 02:05:00|2705.3|2699.3|2706.5|2700.5|2708.3|2702.3|2704.8|2698.8|116
1723601400000|2024-08-14 02:10:00|2706.8|2700.8|2705|2699|2708|2702|2704.5|2698.5|103
1723601700000|2024-08-14 02:15:00|2704.8|2698.8|2704.8|2698.8|2707|2701|2704.8|2698.8|37
1723602000000|2024-08-14 02:20:00|2705|2699|2705.5|2699.5|2706.8|2700.8|2704.5|2698.5|38
1723602300000|2024-08-14 02:25:00|2705.8|2699.8|2704.3|2698.3|2706.8|2700.8|2703.8|2697.8|43
1723602600000|2024-08-14 02:30:00|2704|2698|2704.8|2698.8|2709.3|2703.3|2702.5|2696.5|170
1723602900000|2024-08-14 02:35:00|2704.5|2698.5|2700.5|2694.5|2706.3|2700.3|2700.5|2694.5|98
1723603200000|2024-08-14 02:40:00|2700.3|2694.3|2699.8|2693.8|2700.8|2694.8|2697.8|2691.8|111
1723603500000|2024-08-14 02:45:00|2699.5|2693.5|2705|2699|2705.3|2699.3|2698.5|2692.5|181
1723603800000|2024-08-14 02:50:00|2705.3|2699.3|2698.5|2692.5|2707|2701|2698.3|2692.3|168
1723604100000|2024-08-14 02:55:00|2698.8|2692.8|2698|2692|2701.3|2695.3|2697|2691|128
1723604400000|2024-08-14 03:00:00|2698.3|2692.3|2696.3|2690.3|2699.8|2693.8|2696|2690|121
1723604700000|2024-08-14 03:05:00|2696.5|2690.5|2696|2690|2699.8|2693.8|2695.8|2689.8|88
1723605000000|2024-08-14 03:10:00|2696.3|2690.3|2696|2690|2697|2691|2693|2687|116
1723605300000|2024-08-14 03:15:00|2695.8|2689.8|2688|2682|2696|2690|2688|2682|135
1723605600000|2024-08-14 03:20:00|2688.3|2682.3|2688.3|2682.3|2688.5|2682.5|2685|2679|109
1723605900000|2024-08-14 03:25:00|2688|2682|2689|2683|2691|2685|2687.8|2681.8|110
1723606200000|2024-08-14 03:30:00|2688.8|2682.8|2688.3|2682.3|2689|2683|2687.8|2681.8|19
1723606500000|2024-08-14 03:35:00|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|3
1723606800000|2024-08-14 03:40:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1723607100000|2024-08-14 03:45:00|2688.3|2682.3|2688.3|2682.3|2689|2683|2688|2682|9
1723607400000|2024-08-14 03:50:00|2688.5|2682.5|2688.8|2682.8|2689.8|2683.8|2688.5|2682.5|10
1723607700000|2024-08-14 03:55:00|2689|2683|2689.3|2683.3|2689.5|2683.5|2689|2683|4
1723608000000|2024-08-14 04:00:00|2689|2683|2688.3|2682.3|2689.3|2683.3|2688.3|2682.3|8
1723608300000|2024-08-14 04:05:00|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688|2682|5
1723608600000|2024-08-14 04:10:00|2688|2682|2688.3|2682.3|2688.8|2682.8|2688|2682|5
1723608900000|2024-08-14 04:15:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1723609200000|2024-08-14 04:20:00|2688.3|2682.3|2688|2682|2689|2683|2688|2682|8
1723609500000|2024-08-14 04:25:00|2688.3|2682.3|2688|2682|2688.8|2682.8|2688|2682|6
1723609800000|2024-08-14 04:30:00|2687.8|2681.8|2688|2682|2688.8|2682.8|2687.8|2681.8|8
1723610100000|2024-08-14 04:35:00|2688.3|2682.3|2689.8|2683.8|2690.8|2684.8|2688.3|2682.3|10
1723610400000|2024-08-14 04:40:00|2690.3|2684.3|2688.8|2682.8|2690.3|2684.3|2688.8|2682.8|10
1723610700000|2024-08-14 04:45:00|2689.3|2683.3|2690|2684|2690|2684|2689|2683|5
1723611000000|2024-08-14 04:50:00|2690.3|2684.3|2689.8|2683.8|2691|2685|2689.8|2683.8|12
1723611300000|2024-08-14 04:55:00|2690|2684|2688.5|2682.5|2690|2684|2688.3|2682.3|10
1723611600000|2024-08-14 05:00:00|2688.8|2682.8|2688|2682|2689|2683|2688|2682|12
1723611900000|2024-08-14 05:05:00|2688.3|2682.3|2688|2682|2688.8|2682.8|2688|2682|10
1723612200000|2024-08-14 05:10:00|2688.3|2682.3|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|7
1723612500000|2024-08-14 05:15:00|2688.5|2682.5|2688|2682|2688.8|2682.8|2688|2682|5
1723612800000|2024-08-14 05:20:00|2688.3|2682.3|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|3
1723613100000|2024-08-14 05:25:00|2689|2683|2688.3|2682.3|2689.5|2683.5|2688|2682|11
1723613400000|2024-08-14 05:30:00|2688.5|2682.5|2686.3|2680.3|2691|2685|2684.8|2678.8|202
1723613700000|2024-08-14 05:35:00|2686.5|2680.5|2683.8|2677.8|2688|2682|2683.8|2677.8|115
1723614000000|2024-08-14 05:40:00|2684|2678|2684.5|2678.5|2686.3|2680.3|2683.5|2677.5|78
1723614300000|2024-08-14 05:45:00|2683.8|2677.8|2683.8|2677.8|2686.8|2680.8|2683.5|2677.5|70
1723614600000|2024-08-14 05:50:00|2683.5|2677.5|2680.5|2674.5|2683.8|2677.8|2680.3|2674.3|72
1723614900000|2024-08-14 05:55:00|2680.3|2674.3|2687.5|2681.5|2687.5|2681.5|2680|2674|66
1723615200000|2024-08-14 06:00:00|2687.8|2681.8|2688.3|2682.3|2693.8|2687.8|2687|2681|154
1723615500000|2024-08-14 06:05:00|2688.5|2682.5|2682.3|2676.3|2691|2685|2681.8|2675.8|131
1723615800000|2024-08-14 06:10:00|2682.5|2676.5|2687.3|2681.3|2687.3|2681.3|2682.5|2676.5|90
1723616100000|2024-08-14 06:15:00|2687.8|2681.8|2684|2678|2688|2682|2684|2678|97
1723616400000|2024-08-14 06:20:00|2684.5|2678.5|2689|2683|2689|2683|2684.3|2678.3|88
1723616700000|2024-08-14 06:25:00|2689.3|2683.3|2684.5|2678.5|2690|2684|2683.3|2677.3|100
1723617000000|2024-08-14 06:30:00|2684.8|2678.8|2686.3|2680.3|2687.3|2681.3|2682.3|2676.3|132
1723617300000|2024-08-14 06:35:00|2686.5|2680.5|2687.5|2681.5|2689.8|2683.8|2683.8|2677.8|131
1723617600000|2024-08-14 06:40:00|2687.3|2681.3|2683.5|2677.5|2688.5|2682.5|2682.5|2676.5|99
1723617900000|2024-08-14 06:45:00|2683.3|2677.3|2685.5|2679.5|2685.5|2679.5|2680.5|2674.5|116
1723618200000|2024-08-14 06:50:00|2685.8|2679.8|2686|2680|2690.8|2684.8|2685.5|2679.5|154
1723618500000|2024-08-14 06:55:00|2686.3|2680.3|2688.5|2682.5|2688.8|2682.8|2683.6|2677.6|65
1723618800000|2024-08-14 07:00:00|2689.8|2683.8|2701.1|2695.1|2701.8|2695.8|2689.5|2683.5|138
1723619100000|2024-08-14 07:05:00|2701.4|2695.4|2702.4|2696.4|2702.6|2696.6|2697.4|2691.4|133
1723619400000|2024-08-14 07:10:00|2702.6|2696.6|2709.4|2703.4|2710.9|2704.9|2701.9|2695.9|128
1723619700000|2024-08-14 07:15:00|2709.6|2703.6|2714.1|2708.1|2714.6|2708.6|2707.6|2701.6|121
1723620000000|2024-08-14 07:20:00|2713.9|2707.9|2715.9|2709.9|2716.9|2710.9|2713.9|2707.9|82
1723620300000|2024-08-14 07:25:00|2716.1|2710.1|2714.6|2708.6|2716.6|2710.6|2713.4|2707.4|92
1723620600000|2024-08-14 07:30:00|2714.4|2708.4|2705.6|2699.6|2714.6|2708.6|2705.6|2699.6|86
1723620900000|2024-08-14 07:35:00|2705.9|2699.9|2708.9|2702.9|2709.4|2703.4|2705.9|2699.9|51
1723621200000|2024-08-14 07:40:00|2709.1|2703.1|2713.1|2707.1|2713.4|2707.4|2708.1|2702.1|50
1723621500000|2024-08-14 07:45:00|2713.4|2707.4|2714.4|2708.4|2714.4|2708.4|2711.6|2705.6|37
1723621800000|2024-08-14 07:50:00|2714.6|2708.6|2713.9|2707.9|2715.4|2709.4|2710.9|2704.9|55
1723622100000|2024-08-14 07:55:00|2714.1|2708.1|2715.4|2709.4|2717.6|2711.6|2714.1|2708.1|60
1723622400000|2024-08-14 08:00:00|2715.1|2709.1|2724.1|2718.1|2730.5|2724.5|2715.1|2709.1|211
1723622700000|2024-08-14 08:05:00|2723.1|2717.1|2728.6|2722.6|2730|2724|2720.4|2714.4|135
1723623000000|2024-08-14 08:10:00|2728.9|2722.9|2726.4|2720.4|2731.4|2725.4|2725.4|2719.4|82
1723623300000|2024-08-14 08:15:00|2726.6|2720.6|2728.4|2722.4|2728.6|2722.6|2725.6|2719.6|54
1723623600000|2024-08-14 08:20:00|2728.1|2722.1|2730.4|2724.4|2730.4|2724.4|2728.1|2722.1|60
1723623900000|2024-08-14 08:25:00|2730.6|2724.6|2727.9|2721.9|2732.1|2726.1|2727.6|2721.6|64
1723624200000|2024-08-14 08:30:00|2727.6|2721.6|2731.4|2725.4|2731.6|2725.6|2727.1|2721.1|66
1723624500000|2024-08-14 08:35:00|2731.6|2725.6|2734.4|2728.4|2735.4|2729.4|2730.4|2724.4|70
1723624800000|2024-08-14 08:40:00|2734.6|2728.6|2733.1|2727.1|2734.9|2728.9|2732.4|2726.4|73
1723625100000|2024-08-14 08:45:00|2733.4|2727.4|2734.6|2728.6|2734.9|2728.9|2731.9|2725.9|67
1723625400000|2024-08-14 08:50:00|2734.4|2728.4|2734.6|2728.6|2737.1|2731.1|2734.4|2728.4|68
1723625700000|2024-08-14 08:55:00|2734.4|2728.4|2732.4|2726.4|2735.1|2729.1|2731.9|2725.9|79
1723626000000|2024-08-14 09:00:00|2732.1|2726.1|2734.1|2728.1|2735.1|2729.1|2732.1|2726.1|59
1723626300000|2024-08-14 09:05:00|2733.9|2727.9|2731.6|2725.6|2734.9|2728.9|2731.4|2725.4|74
1723626600000|2024-08-14 09:10:00|2731.4|2725.4|2732.9|2726.9|2733.6|2727.6|2730.9|2724.9|44
1723626900000|2024-08-14 09:15:00|2733.1|2727.1|2734.1|2728.1|2734.9|2728.9|2733.1|2727.1|46
1723627200000|2024-08-14 09:20:00|2734.6|2728.6|2732.4|2726.4|2734.6|2728.6|2732.4|2726.4|14
1723627500000|2024-08-14 09:25:00|2732.9|2726.9|2730.4|2724.4|2732.9|2726.9|2730.4|2724.4|33
1723627800000|2024-08-14 09:30:00|2730.1|2724.1|2729.1|2723.1|2730.9|2724.9|2729.1|2723.1|15
1723628100000|2024-08-14 09:35:00|2728.9|2722.9|2730.4|2724.4|2730.6|2724.6|2728.6|2722.6|23
1723628400000|2024-08-14 09:40:00|2730.6|2724.6|2729.6|2723.6|2731.6|2725.6|2729.4|2723.4|26
1723628700000|2024-08-14 09:45:00|2729.9|2723.9|2730.4|2724.4|2730.9|2724.9|2729.9|2723.9|17
1723629000000|2024-08-14 09:50:00|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2728.9|2722.9|19
1723629300000|2024-08-14 09:55:00|2730.1|2724.1|2729.1|2723.1|2730.1|2724.1|2728.1|2722.1|37
1723629600000|2024-08-14 10:00:00|2728.9|2722.9|2728.1|2722.1|2728.9|2722.9|2726.1|2720.1|41
1723629900000|2024-08-14 10:05:00|2727.9|2721.9|2724.6|2718.6|2728.1|2722.1|2724.6|2718.6|59
1723630200000|2024-08-14 10:10:00|2724.4|2718.4|2725.9|2719.9|2727.6|2721.6|2724.4|2718.4|38
1723630500000|2024-08-14 10:15:00|2725.6|2719.6|2724.6|2718.6|2725.6|2719.6|2723.6|2717.6|41
1723630800000|2024-08-14 10:20:00|2724.9|2718.9|2726.6|2720.6|2726.9|2720.9|2724.9|2718.9|40
1723631100000|2024-08-14 10:25:00|2726.9|2720.9|2726.1|2720.1|2728.6|2722.6|2726.1|2720.1|33
1723631400000|2024-08-14 10:30:00|2725.9|2719.9|2728.6|2722.6|2729.1|2723.1|2725.6|2719.6|43
1723631700000|2024-08-14 10:35:00|2728.4|2722.4|2727.6|2721.6|2728.6|2722.6|2726.1|2720.1|58
1723632000000|2024-08-14 10:40:00|2727.9|2721.9|2726.6|2720.6|2728.4|2722.4|2726.6|2720.6|36
1723632300000|2024-08-14 10:45:00|2726.9|2720.9|2726.9|2720.9|2728.1|2722.1|2726.9|2720.9|36
1723632600000|2024-08-14 10:50:00|2727.1|2721.1|2730.6|2724.6|2730.9|2724.9|2727.1|2721.1|33
1723632900000|2024-08-14 10:55:00|2730.9|2724.9|2729.6|2723.6|2731.1|2725.1|2728.4|2722.4|24
1723633200000|2024-08-14 11:00:00|2729.9|2723.9|2729.1|2723.1|2731.4|2725.4|2728.9|2722.9|44
1723633500000|2024-08-14 11:05:00|2728.9|2722.9|2730.1|2724.1|2730.1|2724.1|2727.9|2721.9|42
1723633800000|2024-08-14 11:10:00|2729.6|2723.6|2728.6|2722.6|2730.1|2724.1|2728.4|2722.4|29
1723634100000|2024-08-14 11:15:00|2728.4|2722.4|2727.6|2721.6|2728.4|2722.4|2726.6|2720.6|30
1723634400000|2024-08-14 11:20:00|2727.4|2721.4|2728.9|2722.9|2730.4|2724.4|2727.4|2721.4|25
1723634700000|2024-08-14 11:25:00|2728.6|2722.6|2726.9|2720.9|2728.6|2722.6|2726.6|2720.6|26
1723635000000|2024-08-14 11:30:00|2727.1|2721.1|2730.4|2724.4|2731.4|2725.4|2726.9|2720.9|51
1723635300000|2024-08-14 11:35:00|2730.6|2724.6|2730.9|2724.9|2731.4|2725.4|2729.6|2723.6|43
1723635600000|2024-08-14 11:40:00|2730.6|2724.6|2731.1|2725.1|2731.4|2725.4|2730.4|2724.4|35
1723635900000|2024-08-14 11:45:00|2730.9|2724.9|2732.9|2726.9|2733.1|2727.1|2730.4|2724.4|39
1723636200000|2024-08-14 11:50:00|2733.1|2727.1|2736.6|2730.6|2736.6|2730.6|2733.1|2727.1|67
1723636500000|2024-08-14 11:55:00|2736.9|2730.9|2738.1|2732.1|2739.4|2733.4|2734.6|2728.6|92
1723636800000|2024-08-14 12:00:00|2738.4|2732.4|2738.4|2732.4|2740.4|2734.4|2737.6|2731.6|88
1723637100000|2024-08-14 12:05:00|2738.6|2732.6|2742.4|2736.4|2742.6|2736.6|2735.9|2729.9|85
1723637400000|2024-08-14 12:10:00|2742.6|2736.6|2736.6|2730.6|2742.6|2736.6|2736.6|2730.6|88
1723637700000|2024-08-14 12:15:00|2736.9|2730.9|2737.9|2731.9|2740.1|2734.1|2736.6|2730.6|72
1723638000000|2024-08-14 12:20:00|2738.1|2732.1|2737.1|2731.1|2738.1|2732.1|2732.4|2726.4|102
1723638300000|2024-08-14 12:25:00|2736.9|2730.9|2739.9|2733.9|2740.4|2734.4|2735.4|2729.4|65
1723638600000|2024-08-14 12:30:00|2738.9|2732.9|2731.4|2725.4|2739.9|2733.9|2729|2723|161
1723638900000|2024-08-14 12:35:00|2731.6|2725.6|2734.9|2728.9|2736.6|2730.6|2730.9|2724.9|129
1723639200000|2024-08-14 12:40:00|2735.1|2729.1|2735.6|2729.6|2736.4|2730.4|2732.9|2726.9|74
1723639500000|2024-08-14 12:45:00|2735.4|2729.4|2732.9|2726.9|2737.1|2731.1|2732.9|2726.9|95
1723639800000|2024-08-14 12:50:00|2733.1|2727.1|2730.6|2724.6|2733.1|2727.1|2729.4|2723.4|77
1723640100000|2024-08-14 12:55:00|2730.9|2724.9|2734.9|2728.9|2735.9|2729.9|2730.6|2724.6|131
1723640400000|2024-08-14 13:00:00|2734.6|2728.6|2737.6|2731.6|2740|2734|2733.1|2727.1|365
1723640700000|2024-08-14 13:05:00|2737.9|2731.9|2753|2747|2753.9|2747.9|2734.9|2728.9|263
1723641000000|2024-08-14 13:10:00|2752.5|2746.5|2752.1|2746.1|2755.5|2749.5|2747.8|2741.8|328
1723641300000|2024-08-14 13:15:00|2752.4|2746.4|2747.1|2741.1|2754.4|2748.4|2746.9|2740.9|217
1723641600000|2024-08-14 13:20:00|2747.4|2741.4|2732.1|2726.1|2748.4|2742.4|2729.4|2723.4|290
1723641900000|2024-08-14 13:25:00|2731.9|2725.9|2734.6|2728.6|2737.6|2731.6|2731.6|2725.6|261
1723642200000|2024-08-14 13:30:00|2734.9|2728.9|2736.1|2730.1|2742.1|2736.1|2733.6|2727.6|297
1723642500000|2024-08-14 13:35:00|2736.4|2730.4|2740.1|2734.1|2741.4|2735.4|2735.6|2729.6|198
1723642800000|2024-08-14 13:40:00|2740.4|2734.4|2743.4|2737.4|2743.4|2737.4|2738.9|2732.9|257
1723643100000|2024-08-14 13:45:00|2743.6|2737.6|2748.9|2742.9|2749.9|2743.9|2741.9|2735.9|214
1723643400000|2024-08-14 13:50:00|2749.1|2743.1|2747.6|2741.6|2749.6|2743.6|2742.1|2736.1|197
1723643700000|2024-08-14 13:55:00|2748.1|2742.1|2744.4|2738.4|2749.4|2743.4|2743.4|2737.4|164
1723644000000|2024-08-14 14:00:00|2744.1|2738.1|2745.6|2739.6|2746.9|2740.9|2740.9|2734.9|165
1723644300000|2024-08-14 14:05:00|2745.9|2739.9|2741.1|2735.1|2747.6|2741.6|2738.9|2732.9|183
1723644600000|2024-08-14 14:10:00|2740.9|2734.9|2741.6|2735.6|2743.6|2737.6|2739.4|2733.4|161
1723644900000|2024-08-14 14:15:00|2741.4|2735.4|2745.6|2739.6|2747.9|2741.9|2741.1|2735.1|147
1723645200000|2024-08-14 14:20:00|2745.9|2739.9|2743.6|2737.6|2746.4|2740.4|2742.1|2736.1|138
1723645500000|2024-08-14 14:25:00|2743.9|2737.9|2743.9|2737.9|2744.9|2738.9|2740.9|2734.9|112
1723645800000|2024-08-14 14:30:00|2743.6|2737.6|2733.9|2727.9|2745.1|2739.1|2733.4|2727.4|200
1723646100000|2024-08-14 14:35:00|2734.1|2728.1|2736.1|2730.1|2739.4|2733.4|2732.4|2726.4|260
1723646400000|2024-08-14 14:40:00|2736.4|2730.4|2732.9|2726.9|2739.1|2733.1|2728.6|2722.6|207
1723646700000|2024-08-14 14:45:00|2733.1|2727.1|2737.9|2731.9|2739.1|2733.1|2732.1|2726.1|172
1723647000000|2024-08-14 14:50:00|2737.6|2731.6|2736.6|2730.6|2739.6|2733.6|2735.9|2729.9|117
1723647300000|2024-08-14 14:55:00|2736.4|2730.4|2738.6|2732.6|2741.1|2735.1|2736.4|2730.4|111
1723647600000|2024-08-14 15:00:00|2738.4|2732.4|2735.6|2729.6|2739.1|2733.1|2733.6|2727.6|149
1723647900000|2024-08-14 15:05:00|2735.9|2729.9|2731.6|2725.6|2737.6|2731.6|2731.4|2725.4|87
1723648200000|2024-08-14 15:10:00|2730.9|2724.9|2728.1|2722.1|2731.4|2725.4|2725.4|2719.4|70
1723648500000|2024-08-14 15:15:00|2728.4|2722.4|2724.9|2718.9|2729.6|2723.6|2722.6|2716.6|110
1723648800000|2024-08-14 15:20:00|2724.6|2718.6|2724.1|2718.1|2734.1|2728.1|2724.1|2718.1|128
1723649100000|2024-08-14 15:25:00|2724.6|2718.6|2716.1|2710.1|2724.9|2718.9|2713.4|2707.4|141
1723649400000|2024-08-14 15:30:00|2716.4|2710.4|2713.6|2707.6|2719.4|2713.4|2710.6|2704.6|189
1723649700000|2024-08-14 15:35:00|2712.9|2706.9|2716.1|2710.1|2721.1|2715.1|2712.9|2706.9|243
1723650000000|2024-08-14 15:40:00|2716.6|2710.6|2716.1|2710.1|2717.1|2711.1|2711.9|2705.9|98
1723650300000|2024-08-14 15:45:00|2715.9|2709.9|2713.1|2707.1|2716.6|2710.6|2712.9|2706.9|62
1723650600000|2024-08-14 15:50:00|2712.9|2706.9|2714.6|2708.6|2714.9|2708.9|2712.4|2706.4|52
1723650900000|2024-08-14 15:55:00|2714.9|2708.9|2711.1|2705.1|2717.4|2711.4|2710.4|2704.4|65
1723651200000|2024-08-14 16:00:00|2709.9|2703.9|2708.1|2702.1|2710.1|2704.1|2707.4|2701.4|47
1723651500000|2024-08-14 16:05:00|2708.4|2702.4|2707.9|2701.9|2708.6|2702.6|2706.9|2700.9|26
1723651800000|2024-08-14 16:10:00|2708.1|2702.1|2709.6|2703.6|2710.1|2704.1|2708.1|2702.1|32
1723652100000|2024-08-14 16:15:00|2709.9|2703.9|2707.1|2701.1|2709.9|2703.9|2707.1|2701.1|36
1723652400000|2024-08-14 16:20:00|2706.9|2700.9|2704.4|2698.4|2707.1|2701.1|2703.4|2697.4|52
1723652700000|2024-08-14 16:25:00|2703.6|2697.6|2704.6|2698.6|2705.1|2699.1|2703.4|2697.4|41
1723653000000|2024-08-14 16:30:00|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2702.6|2696.6|57
1723653300000|2024-08-14 16:35:00|2704.9|2698.9|2706.1|2700.1|2706.1|2700.1|2704.1|2698.1|37
1723653600000|2024-08-14 16:40:00|2705.9|2699.9|2707.4|2701.4|2707.4|2701.4|2705.9|2699.9|27
1723653900000|2024-08-14 16:45:00|2706.9|2700.9|2706.6|2700.6|2708.4|2702.4|2706|2700|14
1723654200000|2024-08-14 16:50:00|2706.4|2700.4|2707.1|2701.1|2709.1|2703.1|2705.1|2699.1|25
1723654500000|2024-08-14 16:55:00|2706.8|2700.8|2705.8|2699.8|2706.9|2700.9|2705.8|2699.8|18
1723654800000|2024-08-14 17:00:00|2706|2700|2706.3|2700.3|2706.5|2700.5|2705.5|2699.5|18
1723655400000|2024-08-14 17:10:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|8
1723655700000|2024-08-14 17:15:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|3
1723656000000|2024-08-14 17:20:00|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706|2700|5
1723656300000|2024-08-14 17:25:00|2706.8|2700.8|2706.8|2700.8|2707|2701|2706.3|2700.3|9
1723656600000|2024-08-14 17:30:00|2707|2701|2707|2701|2707.5|2701.5|2707|2701|9
1723656900000|2024-08-14 17:35:00|2707.4|2701.4|2708.5|2702.5|2708.8|2702.8|2707.4|2701.4|9
1723657200000|2024-08-14 17:40:00|2708.6|2702.6|2708.3|2702.3|2708.9|2702.9|2708.3|2702.3|4
1723657500000|2024-08-14 17:45:00|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1723657800000|2024-08-14 17:50:00|2707.5|2701.5|2705.6|2699.6|2707.5|2701.5|2705.5|2699.5|24
1723658100000|2024-08-14 17:55:00|2705.8|2699.8|2713.3|2694.5|2713.3|2700.8|2705.8|2694.3|5
1723680000000|2024-08-15 00:00:00|2701.3|2695.3|2702.1|2696.1|2703.5|2697.5|2700.6|2694.6|36
1723680300000|2024-08-15 00:05:00|2701.6|2695.6|2703.5|2697.5|2705.3|2699.3|2700.4|2694.4|38
1723680600000|2024-08-15 00:10:00|2703.8|2697.8|2706.3|2700.3|2706.5|2700.5|2703.8|2697.8|22
1723680900000|2024-08-15 00:15:00|2706.5|2700.5|2708.8|2702.8|2709|2703|2706.5|2700.5|22
1723681200000|2024-08-15 00:20:00|2709|2703|2712|2706|2713|2707|2709|2703|13
1723681500000|2024-08-15 00:25:00|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2711.3|2705.3|19
1723681800000|2024-08-15 00:30:00|2712.5|2706.5|2713.3|2707.3|2713.5|2707.5|2712.5|2706.5|20
1723682100000|2024-08-15 00:35:00|2713.5|2707.5|2712.5|2706.5|2713.5|2707.5|2712.3|2706.3|11
1723682400000|2024-08-15 00:40:00|2712.3|2706.3|2710.5|2704.5|2712.3|2706.3|2710|2704|12
1723682700000|2024-08-15 00:45:00|2710.3|2704.3|2708.8|2702.8|2710.3|2704.3|2708.8|2702.8|6
1723683000000|2024-08-15 00:50:00|2709|2703|2708.3|2702.3|2709|2703|2708.3|2702.3|7
1723683300000|2024-08-15 00:55:00|2708.5|2702.5|2705.3|2699.3|2708.5|2702.5|2705|2699|21
1723683600000|2024-08-15 01:00:00|2705|2699|2710|2704|2714|2708|2701|2695|266
1723683900000|2024-08-15 01:05:00|2709.8|2703.8|2708.5|2702.5|2711.5|2705.5|2705|2699|269
1723684200000|2024-08-15 01:10:00|2708.3|2702.3|2704.5|2698.5|2709.3|2703.3|2704.5|2698.5|166
1723684500000|2024-08-15 01:15:00|2704.8|2698.8|2703|2697|2709.8|2703.8|2702.8|2696.8|170
1723684800000|2024-08-15 01:20:00|2702.8|2696.8|2703.8|2697.8|2704|2698|2700.3|2694.3|95
1723685100000|2024-08-15 01:25:00|2704|2698|2699.3|2693.3|2704.5|2698.5|2699|2693|101
1723685400000|2024-08-15 01:30:00|2699|2693|2699|2693|2701.5|2695.5|2697.3|2691.3|193
1723685700000|2024-08-15 01:35:00|2699.3|2693.3|2699.8|2693.8|2703|2697|2697.5|2691.5|151
1723686000000|2024-08-15 01:40:00|2699.5|2693.5|2701.3|2695.3|2704.3|2698.3|2699.5|2693.5|125
1723686300000|2024-08-15 01:45:00|2701.5|2695.5|2707.8|2701.8|2707.8|2701.8|2700|2694|208
1723686600000|2024-08-15 01:50:00|2708|2702|2704|2698|2709.8|2703.8|2704|2698|141
1723686900000|2024-08-15 01:55:00|2703.8|2697.8|2707.5|2701.5|2711.8|2705.8|2699.5|2693.5|156
1723687200000|2024-08-15 02:00:00|2707.8|2701.8|2701.5|2695.5|2710.3|2704.3|2699.5|2693.5|145
1723687500000|2024-08-15 02:05:00|2701.8|2695.8|2706|2700|2707.5|2701.5|2701.5|2695.5|124
1723687800000|2024-08-15 02:10:00|2706.3|2700.3|2714|2708|2714.5|2708.5|2706.3|2700.3|119
1723688100000|2024-08-15 02:15:00|2714.3|2708.3|2713.5|2707.5|2717.8|2711.8|2713.5|2707.5|63
1723688400000|2024-08-15 02:20:00|2713.8|2707.8|2714|2708|2714.3|2708.3|2712.8|2706.8|12
1723688700000|2024-08-15 02:25:00|2714.8|2708.8|2714.8|2708.8|2715.5|2709.5|2714.3|2708.3|35
1723689000000|2024-08-15 02:30:00|2715|2709|2714|2708|2717.5|2711.5|2713.3|2707.3|192
1723689300000|2024-08-15 02:35:00|2714.3|2708.3|2717.5|2711.5|2719|2713|2713.3|2707.3|156
1723689600000|2024-08-15 02:40:00|2717.3|2711.3|2719.8|2713.8|2720|2714|2716|2710|83
1723689900000|2024-08-15 02:45:00|2719.5|2713.5|2718.5|2712.5|2719.8|2713.8|2717.3|2711.3|79
1723690200000|2024-08-15 02:50:00|2718.8|2712.8|2718.5|2712.5|2720.8|2714.8|2716|2710|94
1723690500000|2024-08-15 02:55:00|2718.3|2712.3|2718|2712|2721.5|2715.5|2717.8|2711.8|129
1723690800000|2024-08-15 03:00:00|2718.3|2712.3|2718|2712|2723.5|2717.5|2717.8|2711.8|106
1723691100000|2024-08-15 03:05:00|2717.8|2711.8|2718.3|2712.3|2721|2715|2716.8|2710.8|95
1723691400000|2024-08-15 03:10:00|2718.5|2712.5|2719|2713|2720.3|2714.3|2716.5|2710.5|79
1723691700000|2024-08-15 03:15:00|2719.3|2713.3|2718.3|2712.3|2720.5|2714.5|2717.3|2711.3|94
1723692000000|2024-08-15 03:20:00|2718.5|2712.5|2717.3|2711.3|2719.3|2713.3|2716.3|2710.3|59
1723692300000|2024-08-15 03:25:00|2717|2711|2714.5|2708.5|2717|2711|2713.3|2707.3|47
1723692600000|2024-08-15 03:30:00|2714.8|2708.8|2716.3|2710.3|2716.3|2710.3|2714.5|2708.5|11
1723692900000|2024-08-15 03:35:00|2716.5|2710.5|2719|2713|2719|2713|2716.5|2710.5|16
1723693200000|2024-08-15 03:40:00|2719.5|2713.5|2720|2714|2720.8|2714.8|2719.5|2713.5|11
1723693500000|2024-08-15 03:45:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1723693800000|2024-08-15 03:50:00|2719.5|2713.5|2718.3|2712.3|2719.5|2713.5|2717.8|2711.8|13
1723694100000|2024-08-15 03:55:00|2718|2712|2719|2713|2719.5|2713.5|2717.8|2711.8|16
1723694400000|2024-08-15 04:00:00|2719.3|2713.3|2719|2713|2719.5|2713.5|2719|2713|14
1723694700000|2024-08-15 04:05:00|2719.3|2713.3|2720.3|2714.3|2720.8|2714.8|2718.8|2712.8|13
1723695000000|2024-08-15 04:10:00|2720.5|2714.5|2720|2714|2720.8|2714.8|2720|2714|9
1723695300000|2024-08-15 04:15:00|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|5
1723695600000|2024-08-15 04:20:00|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720.5|2714.5|8
1723695900000|2024-08-15 04:25:00|2722|2716|2723|2717|2723.5|2717.5|2722|2716|10
1723696200000|2024-08-15 04:30:00|2722.8|2716.8|2722.8|2716.8|2723.5|2717.5|2722.5|2716.5|8
1723696500000|2024-08-15 04:35:00|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|4
1723696800000|2024-08-15 04:40:00|2722.5|2716.5|2722.5|2716.5|2723|2717|2722.3|2716.3|5
1723697100000|2024-08-15 04:45:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|6
1723697400000|2024-08-15 04:50:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721|2715|6
1723697700000|2024-08-15 04:55:00|2721.3|2715.3|2721|2715|2721.3|2715.3|2720.5|2714.5|14
1723698000000|2024-08-15 05:00:00|2720.8|2714.8|2718.5|2712.5|2721.5|2715.5|2718.5|2712.5|17
1723698300000|2024-08-15 05:05:00|2718.3|2712.3|2718.3|2712.3|2719|2713|2718.3|2712.3|11
1723698600000|2024-08-15 05:10:00|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2717.3|2711.3|14
1723698900000|2024-08-15 05:15:00|2717|2711|2716.8|2710.8|2717|2711|2716.3|2710.3|5
1723699200000|2024-08-15 05:20:00|2717|2711|2717|2711|2717.5|2711.5|2716.8|2710.8|7
1723699500000|2024-08-15 05:25:00|2717.3|2711.3|2715.5|2709.5|2717.5|2711.5|2714|2708|14
1723699800000|2024-08-15 05:30:00|2715.8|2709.8|2711|2705|2716.5|2710.5|2710.5|2704.5|115
1723700100000|2024-08-15 05:35:00|2710.8|2704.8|2713.5|2707.5|2715.3|2709.3|2710.5|2704.5|92
1723700400000|2024-08-15 05:40:00|2713.3|2707.3|2711.8|2705.8|2713.3|2707.3|2709.8|2703.8|83
1723700700000|2024-08-15 05:45:00|2712|2706|2713|2707|2713.5|2707.5|2710.8|2704.8|120
1723701000000|2024-08-15 05:50:00|2713.3|2707.3|2716.3|2710.3|2717.3|2711.3|2709.3|2703.3|143
1723701300000|2024-08-15 05:55:00|2716.5|2710.5|2719.3|2713.3|2720.3|2714.3|2714.8|2708.8|129
1723701600000|2024-08-15 06:00:00|2719.5|2713.5|2719.5|2713.5|2720.8|2714.8|2715.3|2709.3|125
1723701900000|2024-08-15 06:05:00|2719.3|2713.3|2716|2710|2719.3|2713.3|2715.8|2709.8|136
1723702200000|2024-08-15 06:10:00|2716.3|2710.3|2719.8|2713.8|2720.8|2714.8|2716|2710|94
1723702500000|2024-08-15 06:15:00|2719.5|2713.5|2728|2722|2728.3|2722.3|2719.5|2713.5|118
1723702800000|2024-08-15 06:20:00|2728.3|2722.3|2728|2722|2729.5|2723.5|2724.8|2718.8|104
1723703100000|2024-08-15 06:25:00|2728.3|2722.3|2726|2720|2729.8|2723.8|2725.8|2719.8|106
1723703400000|2024-08-15 06:30:00|2725.8|2719.8|2724.3|2718.3|2727.5|2721.5|2724|2718|70
1723703700000|2024-08-15 06:35:00|2724|2718|2723|2717|2724.8|2718.8|2722|2716|105
1723704000000|2024-08-15 06:40:00|2722.8|2716.8|2726.3|2720.3|2727.3|2721.3|2720.8|2714.8|100
1723704300000|2024-08-15 06:45:00|2726.5|2720.5|2724.8|2718.8|2727.3|2721.3|2723.3|2717.3|122
1723704600000|2024-08-15 06:50:00|2724.5|2718.5|2725.3|2719.3|2725.8|2719.8|2723.3|2717.3|68
1723704900000|2024-08-15 06:55:00|2725.5|2719.5|2723.8|2717.8|2726.1|2720.1|2723.3|2717.3|91
1723705200000|2024-08-15 07:00:00|2723.5|2717.5|2723.4|2717.4|2724.4|2718.4|2720.3|2714.3|80
1723705500000|2024-08-15 07:05:00|2723.6|2717.6|2731.1|2725.1|2733.3|2727.3|2723.6|2717.6|83
1723705800000|2024-08-15 07:10:00|2730.4|2724.4|2729.1|2723.1|2730.4|2724.4|2725.4|2719.4|80
1723706100000|2024-08-15 07:15:00|2729.4|2723.4|2728.1|2722.1|2729.9|2723.9|2726.9|2720.9|17
1723706400000|2024-08-15 07:20:00|2728.4|2722.4|2729.1|2723.1|2729.1|2723.1|2727.1|2721.1|13
1723706700000|2024-08-15 07:25:00|2729.4|2723.4|2729.4|2723.4|2730.4|2724.4|2728.1|2722.1|14
1723707000000|2024-08-15 07:30:00|2729.6|2723.6|2728.1|2722.1|2730.1|2724.1|2726.1|2720.1|24
1723707300000|2024-08-15 07:35:00|2727.9|2721.9|2719.1|2713.1|2727.9|2721.9|2719.1|2713.1|55
1723707600000|2024-08-15 07:40:00|2719.4|2713.4|2720.9|2714.9|2722.1|2716.1|2719.1|2713.1|22
1723707900000|2024-08-15 07:45:00|2720.6|2714.6|2715.9|2709.9|2721.1|2715.1|2715.4|2709.4|43
1723708200000|2024-08-15 07:50:00|2716.4|2710.4|2716.4|2710.4|2718.6|2712.6|2716.4|2710.4|13
1723708500000|2024-08-15 07:55:00|2716.6|2710.6|2712.4|2706.4|2716.9|2710.9|2711.6|2705.6|40
1723708800000|2024-08-15 08:00:00|2712.1|2706.1|2734|2728|2739.3|2733.3|2711.1|2705.1|196
1723709100000|2024-08-15 08:05:00|2734.3|2728.3|2738.4|2732.4|2743|2737|2732.5|2726.5|100
1723709400000|2024-08-15 08:10:00|2738.6|2732.6|2737.4|2731.4|2740.4|2734.4|2735.6|2729.6|50
1723709700000|2024-08-15 08:15:00|2737.6|2731.6|2735.9|2729.9|2738.9|2732.9|2735.6|2729.6|51
1723710000000|2024-08-15 08:20:00|2736.1|2730.1|2742.4|2736.4|2743.9|2737.9|2734.9|2728.9|48
1723710300000|2024-08-15 08:25:00|2742.6|2736.6|2742.6|2736.6|2745.9|2739.9|2739.1|2733.1|54
1723710600000|2024-08-15 08:30:00|2742.4|2736.4|2747.6|2741.6|2748.1|2742.1|2741.6|2735.6|66
1723710900000|2024-08-15 08:35:00|2746.1|2740.1|2742.6|2736.6|2746.9|2740.9|2742.1|2736.1|49
1723711200000|2024-08-15 08:40:00|2742.9|2736.9|2740.4|2734.4|2743.1|2737.1|2739.6|2733.6|47
1723711500000|2024-08-15 08:45:00|2740.1|2734.1|2739.6|2733.6|2742.4|2736.4|2739.1|2733.1|47
1723711800000|2024-08-15 08:50:00|2739.9|2733.9|2739.4|2733.4|2741.4|2735.4|2739.1|2733.1|40
1723712100000|2024-08-15 08:55:00|2739.1|2733.1|2739.1|2733.1|2739.9|2733.9|2738.1|2732.1|29
1723712400000|2024-08-15 09:00:00|2738.9|2732.9|2737.6|2731.6|2739.4|2733.4|2735.9|2729.9|61
1723712700000|2024-08-15 09:05:00|2737.4|2731.4|2740.4|2734.4|2741.1|2735.1|2737.4|2731.4|28
1723713000000|2024-08-15 09:10:00|2739.9|2733.9|2737.9|2731.9|2739.9|2733.9|2737.6|2731.6|36
1723713300000|2024-08-15 09:15:00|2738.1|2732.1|2738.4|2732.4|2739.1|2733.1|2737.1|2731.1|27
1723713600000|2024-08-15 09:20:00|2738.1|2732.1|2740.1|2734.1|2740.4|2734.4|2738.1|2732.1|30
1723713900000|2024-08-15 09:25:00|2740.4|2734.4|2740.1|2734.1|2741.4|2735.4|2739.6|2733.6|20
1723714200000|2024-08-15 09:30:00|2740.4|2734.4|2741.1|2735.1|2741.1|2735.1|2739.6|2733.6|28
1723714500000|2024-08-15 09:35:00|2740.9|2734.9|2740.9|2734.9|2741.4|2735.4|2740.1|2734.1|17
1723714800000|2024-08-15 09:40:00|2741.1|2735.1|2742.1|2736.1|2742.6|2736.6|2741.1|2735.1|23
1723715100000|2024-08-15 09:45:00|2742.4|2736.4|2742.6|2736.6|2743.1|2737.1|2741.9|2735.9|15
1723715400000|2024-08-15 09:50:00|2742.9|2736.9|2742.4|2736.4|2744.6|2738.6|2742.1|2736.1|30
1723715700000|2024-08-15 09:55:00|2742.9|2736.9|2743.6|2737.6|2744.4|2738.4|2742.9|2736.9|16
1723716000000|2024-08-15 10:00:00|2743.9|2737.9|2749.6|2743.6|2750.1|2744.1|2743.9|2737.9|33
1723716300000|2024-08-15 10:05:00|2749.9|2743.9|2748.4|2742.4|2750.4|2744.4|2747.6|2741.6|22
1723716600000|2024-08-15 10:10:00|2748.6|2742.6|2749.9|2743.9|2750.6|2744.6|2748.4|2742.4|27
1723716900000|2024-08-15 10:15:00|2750.1|2744.1|2752.1|2746.1|2752.1|2746.1|2749.1|2743.1|27
1723717200000|2024-08-15 10:20:00|2752.4|2746.4|2760.6|2754.6|2760.6|2754.6|2752.1|2746.1|43
1723717500000|2024-08-15 10:25:00|2761.1|2755.1|2761.6|2755.6|2763.4|2757.4|2761.1|2755.1|30
1723717800000|2024-08-15 10:30:00|2761.4|2755.4|2757.1|2751.1|2761.4|2755.4|2755.4|2749.4|47
1723718100000|2024-08-15 10:35:00|2756.9|2750.9|2756.9|2750.9|2757.6|2751.6|2756.1|2750.1|20
1723718400000|2024-08-15 10:40:00|2756.6|2750.6|2759.4|2753.4|2759.6|2753.6|2756.4|2750.4|28
1723718700000|2024-08-15 10:45:00|2759.6|2753.6|2760.4|2754.4|2761.9|2755.9|2759.6|2753.6|22
1723719000000|2024-08-15 10:50:00|2759.9|2753.9|2761.6|2755.6|2761.9|2755.9|2758.9|2752.9|37
1723719300000|2024-08-15 10:55:00|2761.9|2755.9|2762.1|2756.1|2764.1|2758.1|2761.4|2755.4|24
1723719600000|2024-08-15 11:00:00|2762.4|2756.4|2761.4|2755.4|2763.1|2757.1|2761.1|2755.1|16
1723719900000|2024-08-15 11:05:00|2761.6|2755.6|2761.1|2755.1|2761.6|2755.6|2759.6|2753.6|19
1723720200000|2024-08-15 11:10:00|2760.9|2754.9|2761.4|2755.4|2761.6|2755.6|2760.4|2754.4|18
1723720500000|2024-08-15 11:15:00|2761.1|2755.1|2760.9|2754.9|2761.4|2755.4|2760.9|2754.9|14
1723720800000|2024-08-15 11:20:00|2761.1|2755.1|2770.1|2764.1|2770.1|2764.1|2761.1|2755.1|36
1723721100000|2024-08-15 11:25:00|2769.9|2763.9|2770.1|2764.1|2770.9|2764.9|2769.1|2763.1|36
1723721400000|2024-08-15 11:30:00|2770.4|2764.4|2770.1|2764.1|2771.6|2765.6|2767.4|2761.4|53
1723721700000|2024-08-15 11:35:00|2769.9|2763.9|2774.6|2768.6|2774.9|2768.9|2768.6|2762.6|28
1723722000000|2024-08-15 11:40:00|2774.4|2768.4|2773.4|2767.4|2776.6|2770.6|2770.1|2764.1|70
1723722300000|2024-08-15 11:45:00|2773.6|2767.6|2767.4|2761.4|2773.6|2767.6|2766.6|2760.6|60
1723722600000|2024-08-15 11:50:00|2766.9|2760.9|2766.4|2760.4|2769.6|2763.6|2765.4|2759.4|82
1723722900000|2024-08-15 11:55:00|2766.6|2760.6|2767.6|2761.6|2769.1|2763.1|2766.1|2760.1|55
1723723200000|2024-08-15 12:00:00|2767.4|2761.4|2767.4|2761.4|2769.9|2763.9|2766.6|2760.6|65
1723723500000|2024-08-15 12:05:00|2767.1|2761.1|2767.9|2761.9|2768.6|2762.6|2765.4|2759.4|74
1723723800000|2024-08-15 12:10:00|2768.1|2762.1|2769.6|2763.6|2770.6|2764.6|2767.4|2761.4|51
1723724100000|2024-08-15 12:15:00|2769.4|2763.4|2771.4|2765.4|2771.9|2765.9|2769.1|2763.1|49
1723724400000|2024-08-15 12:20:00|2770.9|2764.9|2770.1|2764.1|2771.1|2765.1|2768.9|2762.9|43
1723724700000|2024-08-15 12:25:00|2770.4|2764.4|2766.9|2760.9|2771.1|2765.1|2765.6|2759.6|65
1723725000000|2024-08-15 12:30:00|2766.6|2760.6|2763.9|2757.9|2768.1|2762.1|2759.6|2753.6|195
1723725300000|2024-08-15 12:35:00|2763.6|2757.6|2756.9|2750.9|2764.9|2758.9|2756.6|2750.6|152
1723725600000|2024-08-15 12:40:00|2756.4|2750.4|2755.1|2749.1|2758.1|2752.1|2754.4|2748.4|103
1723725900000|2024-08-15 12:45:00|2754.9|2748.9|2757.6|2751.6|2760.1|2754.1|2754.6|2748.6|124
1723726200000|2024-08-15 12:50:00|2757.4|2751.4|2757.4|2751.4|2760.1|2754.1|2757.4|2751.4|79
1723726500000|2024-08-15 12:55:00|2757.9|2751.9|2756.1|2750.1|2760.6|2754.6|2754.9|2748.9|83
1723726800000|2024-08-15 13:00:00|2755.9|2749.9|2743|2737|2756.5|2750.5|2739.5|2733.5|409
1723727100000|2024-08-15 13:05:00|2742.8|2736.8|2743.6|2737.6|2750.8|2744.8|2741.8|2735.8|305
1723727400000|2024-08-15 13:10:00|2743.4|2737.4|2755.4|2749.4|2755.4|2749.4|2742.1|2736.1|240
1723727700000|2024-08-15 13:15:00|2755.6|2749.6|2758.6|2752.6|2759.9|2753.9|2753.1|2747.1|241
1723728000000|2024-08-15 13:20:00|2758.4|2752.4|2759.6|2753.6|2761.6|2755.6|2757.1|2751.1|181
1723728300000|2024-08-15 13:25:00|2759.9|2753.9|2762.1|2756.1|2767.6|2761.6|2759.1|2753.1|157
1723728600000|2024-08-15 13:30:00|2761.9|2755.9|2763.9|2757.9|2764.4|2758.4|2756.6|2750.6|214
1723728900000|2024-08-15 13:35:00|2764.1|2758.1|2761.1|2755.1|2767.9|2761.9|2760.6|2754.6|275
1723729200000|2024-08-15 13:40:00|2761.4|2755.4|2758.9|2752.9|2764.4|2758.4|2757.6|2751.6|184
1723729500000|2024-08-15 13:45:00|2759.1|2753.1|2758.1|2752.1|2759.9|2753.9|2754.1|2748.1|135
1723729800000|2024-08-15 13:50:00|2758.4|2752.4|2758.4|2752.4|2762.4|2756.4|2755.9|2749.9|112
1723730100000|2024-08-15 13:55:00|2758.1|2752.1|2760.1|2754.1|2760.9|2754.9|2756.9|2750.9|59
1723730400000|2024-08-15 14:00:00|2760.4|2754.4|2760.4|2754.4|2762.9|2756.9|2758.9|2752.9|96
1723730700000|2024-08-15 14:05:00|2760.6|2754.6|2760.4|2754.4|2764.1|2758.1|2759.4|2753.4|150
1723731000000|2024-08-15 14:10:00|2760.1|2754.1|2759.9|2753.9|2763.1|2757.1|2759.4|2753.4|167
1723731300000|2024-08-15 14:15:00|2760.4|2754.4|2763.4|2757.4|2765.6|2759.6|2758.6|2752.6|154
1723731600000|2024-08-15 14:20:00|2763.1|2757.1|2760.9|2754.9|2764.6|2758.6|2757.9|2751.9|131
1723731900000|2024-08-15 14:25:00|2761.1|2755.1|2762.4|2756.4|2763.9|2757.9|2760.6|2754.6|64
1723732200000|2024-08-15 14:30:00|2762.6|2756.6|2766.9|2760.9|2766.9|2760.9|2762.1|2756.1|64
1723732500000|2024-08-15 14:35:00|2766.6|2760.6|2769.4|2763.4|2770.1|2764.1|2764.6|2758.6|111
1723732800000|2024-08-15 14:40:00|2769.6|2763.6|2771.4|2765.4|2772.1|2766.1|2768.9|2762.9|123
1723733100000|2024-08-15 14:45:00|2771.6|2765.6|2770.6|2764.6|2776.1|2770.1|2770.6|2764.6|153
1723733400000|2024-08-15 14:50:00|2770.9|2764.9|2770.6|2764.6|2773.1|2767.1|2768.4|2762.4|120
1723733700000|2024-08-15 14:55:00|2770.9|2764.9|2770.9|2764.9|2772.1|2766.1|2768.6|2762.6|103
1723734000000|2024-08-15 15:00:00|2771.1|2765.1|2774.1|2768.1|2774.1|2768.1|2770.6|2764.6|69
1723734300000|2024-08-15 15:05:00|2774.4|2768.4|2776.6|2770.6|2776.9|2770.9|2773.9|2767.9|94
1723734600000|2024-08-15 15:10:00|2776.9|2770.9|2775.6|2769.6|2777.9|2771.9|2774.1|2768.1|69
1723734900000|2024-08-15 15:15:00|2775.9|2769.9|2775.1|2769.1|2777.4|2771.4|2773.4|2767.4|98
1723735200000|2024-08-15 15:20:00|2775.4|2769.4|2774.4|2768.4|2775.6|2769.6|2769.4|2763.4|118
1723735500000|2024-08-15 15:25:00|2774.6|2768.6|2786.5|2780.5|2790.3|2784.3|2773.4|2767.4|239
1723735800000|2024-08-15 15:30:00|2786.8|2780.8|2785.9|2779.9|2787.8|2781.8|2783.4|2777.4|150
1723736100000|2024-08-15 15:35:00|2785.4|2779.4|2784.9|2778.9|2787.9|2781.9|2781.6|2775.6|211
1723736400000|2024-08-15 15:40:00|2784.6|2778.6|2784.1|2778.1|2785.6|2779.6|2782.4|2776.4|32
1723736700000|2024-08-15 15:45:00|2784.4|2778.4|2784.9|2778.9|2787.4|2781.4|2783.6|2777.6|77
1723737000000|2024-08-15 15:50:00|2785.1|2779.1|2786.9|2780.9|2786.9|2780.9|2783.9|2777.9|60
1723737300000|2024-08-15 15:55:00|2787.1|2781.1|2788.4|2782.4|2790.1|2784.1|2787.1|2781.1|79
1723737600000|2024-08-15 16:00:00|2788.6|2782.6|2787.9|2781.9|2789.1|2783.1|2786.9|2780.9|20
1723737900000|2024-08-15 16:05:00|2786.9|2780.9|2784.6|2778.6|2787.1|2781.1|2783.9|2777.9|26
1723738200000|2024-08-15 16:10:00|2784.4|2778.4|2782.6|2776.6|2784.6|2778.6|2782.1|2776.1|21
1723738500000|2024-08-15 16:15:00|2782.9|2776.9|2781.9|2775.9|2783.4|2777.4|2781.9|2775.9|19
1723738800000|2024-08-15 16:20:00|2781.6|2775.6|2781.6|2775.6|2782.1|2776.1|2780.9|2774.9|21
1723739100000|2024-08-15 16:25:00|2781.1|2775.1|2780.9|2774.9|2781.9|2775.9|2780.4|2774.4|19
1723739400000|2024-08-15 16:30:00|2780.6|2774.6|2781.4|2775.4|2781.9|2775.9|2780.6|2774.6|17
1723739700000|2024-08-15 16:35:00|2781.1|2775.1|2780.9|2774.9|2781.6|2775.6|2780.6|2774.6|13
1723740000000|2024-08-15 16:40:00|2780.6|2774.6|2781.1|2775.1|2781.1|2775.1|2780.4|2774.4|9
1723740300000|2024-08-15 16:45:00|2780.9|2774.9|2781.1|2775.1|2781.1|2775.1|2780.4|2774.4|9
1723740600000|2024-08-15 16:50:00|2781.4|2775.4|2782.9|2776.9|2783.1|2777.1|2781.1|2775.1|12
1723740900000|2024-08-15 16:55:00|2782.6|2776.6|2781.3|2775.3|2782.8|2776.8|2781|2775|14
1723741500000|2024-08-15 17:05:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1723741800000|2024-08-15 17:10:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1723742100000|2024-08-15 17:15:00|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2780.8|2774.8|15
1723742400000|2024-08-15 17:20:00|2781.8|2775.8|2781.5|2775.5|2782|2776|2781.5|2775.5|4
1723742700000|2024-08-15 17:25:00|2781.8|2775.8|2782|2776|2783.1|2777.1|2781.8|2775.8|21
1723743000000|2024-08-15 17:30:00|2782.3|2776.3|2782.5|2776.5|2783.1|2777.1|2782|2776|8
1723743300000|2024-08-15 17:35:00|2782.3|2776.3|2781.6|2775.6|2782.3|2776.3|2781.6|2775.6|6
1723743600000|2024-08-15 17:40:00|2781.3|2775.3|2783.6|2777.6|2783.9|2777.9|2781.3|2775.3|14
1723743900000|2024-08-15 17:45:00|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|5
1723744200000|2024-08-15 17:50:00|2783.5|2777.5|2782.8|2776.8|2784.1|2778.1|2782.8|2776.8|6
1723744500000|2024-08-15 17:55:00|2789|2770.3|2794|2775.3|2794.8|2776|2789|2770.3|13
1723766400000|2024-08-16 00:00:00|2785.9|2779.9|2789.1|2783.1|2789.4|2783.4|2785.3|2779.3|29
1723766700000|2024-08-16 00:05:00|2789.3|2783.3|2786.8|2780.8|2789.9|2783.9|2785.1|2779.1|40
1723767000000|2024-08-16 00:10:00|2786.9|2780.9|2787.8|2781.8|2787.8|2781.8|2786.5|2780.5|21
1723767300000|2024-08-16 00:15:00|2788|2782|2787.3|2781.3|2788|2782|2786.8|2780.8|13
1723767600000|2024-08-16 00:20:00|2787.5|2781.5|2788|2782|2788|2782|2787|2781|8
1723767900000|2024-08-16 00:25:00|2788.3|2782.3|2789.4|2783.4|2789.4|2783.4|2786.8|2780.8|21
1723768200000|2024-08-16 00:30:00|2789.6|2783.6|2791.5|2785.5|2791.5|2785.5|2789.6|2783.6|23
1723768500000|2024-08-16 00:35:00|2791.3|2785.3|2791|2785|2791.5|2785.5|2790|2784|15
1723768800000|2024-08-16 00:40:00|2790.8|2784.8|2788|2782|2790.8|2784.8|2787.3|2781.3|20
1723769100000|2024-08-16 00:45:00|2788.3|2782.3|2788.5|2782.5|2789.5|2783.5|2787|2781|24
1723769400000|2024-08-16 00:50:00|2788.3|2782.3|2788.8|2782.8|2789.8|2783.8|2788.3|2782.3|14
1723769700000|2024-08-16 00:55:00|2788.5|2782.5|2789.5|2783.5|2789.5|2783.5|2787.8|2781.8|25
1723770000000|2024-08-16 01:00:00|2789.8|2783.8|2779.4|2773.4|2789.8|2783.8|2775.3|2769.3|314
1723770300000|2024-08-16 01:05:00|2779.6|2773.6|2774.8|2768.8|2779.8|2773.8|2773.3|2767.3|143
1723770600000|2024-08-16 01:10:00|2775|2769|2773.3|2767.3|2777.3|2771.3|2773|2767|137
1723770900000|2024-08-16 01:15:00|2773|2767|2768.5|2762.5|2774.5|2768.5|2766.8|2760.8|193
1723771200000|2024-08-16 01:20:00|2768.3|2762.3|2767|2761|2768.8|2762.8|2766.3|2760.3|163
1723771500000|2024-08-16 01:25:00|2766.8|2760.8|2771.3|2765.3|2771.8|2765.8|2766.8|2760.8|171
1723771800000|2024-08-16 01:30:00|2771|2765|2767.5|2761.5|2772.3|2766.3|2766.5|2760.5|205
1723772100000|2024-08-16 01:35:00|2767.3|2761.3|2773.8|2767.8|2774.3|2768.3|2766.8|2760.8|171
1723772400000|2024-08-16 01:40:00|2773.5|2767.5|2774.3|2768.3|2774.5|2768.5|2770.8|2764.8|119
1723772700000|2024-08-16 01:45:00|2774|2768|2776.3|2770.3|2778.8|2772.8|2773.3|2767.3|173
1723773000000|2024-08-16 01:50:00|2776|2770|2777.8|2771.8|2781|2775|2774.3|2768.3|195
1723773300000|2024-08-16 01:55:00|2778|2772|2779|2773|2781.5|2775.5|2777.3|2771.3|163
1723773600000|2024-08-16 02:00:00|2778.8|2772.8|2781|2775|2782|2776|2775.3|2769.3|137
1723773900000|2024-08-16 02:05:00|2781.3|2775.3|2781|2775|2783.3|2777.3|2780.5|2774.5|116
1723774200000|2024-08-16 02:10:00|2780.8|2774.8|2778.5|2772.5|2780.8|2774.8|2775.5|2769.5|99
1723774500000|2024-08-16 02:15:00|2778.3|2772.3|2777.3|2771.3|2779.3|2773.3|2775.5|2769.5|42
1723774800000|2024-08-16 02:20:00|2777|2771|2779.5|2773.5|2779.5|2773.5|2777|2771|43
1723775100000|2024-08-16 02:25:00|2779.8|2773.8|2778.5|2772.5|2780.3|2774.3|2778.3|2772.3|26
1723775400000|2024-08-16 02:30:00|2778.8|2772.8|2777.5|2771.5|2779|2773|2776.5|2770.5|96
1723775700000|2024-08-16 02:35:00|2777.3|2771.3|2779.8|2773.8|2780.3|2774.3|2776.8|2770.8|121
1723776000000|2024-08-16 02:40:00|2779.5|2773.5|2780.8|2774.8|2781.3|2775.3|2778|2772|101
1723776300000|2024-08-16 02:45:00|2780.5|2774.5|2776.8|2770.8|2781.3|2775.3|2776.5|2770.5|93
1723776600000|2024-08-16 02:50:00|2776.5|2770.5|2774.8|2768.8|2776.8|2770.8|2773.8|2767.8|40
1723776900000|2024-08-16 02:55:00|2774.5|2768.5|2780.3|2774.3|2781|2775|2774.3|2768.3|73
1723777200000|2024-08-16 03:00:00|2780|2774|2778.8|2772.8|2780.3|2774.3|2776.8|2770.8|87
1723777500000|2024-08-16 03:05:00|2778.5|2772.5|2779.3|2773.3|2780.3|2774.3|2778|2772|53
1723777800000|2024-08-16 03:10:00|2779|2773|2780.5|2774.5|2782|2776|2778.8|2772.8|63
1723778100000|2024-08-16 03:15:00|2780.3|2774.3|2777.8|2771.8|2782|2776|2776.8|2770.8|111
1723778400000|2024-08-16 03:20:00|2777.5|2771.5|2775.8|2769.8|2778.3|2772.3|2774.5|2768.5|70
1723778700000|2024-08-16 03:25:00|2775.5|2769.5|2773.3|2767.3|2777.8|2771.8|2773|2767|77
1723779000000|2024-08-16 03:30:00|2773.5|2767.5|2769.3|2763.3|2773.8|2767.8|2768.8|2762.8|41
1723779300000|2024-08-16 03:35:00|2769.5|2763.5|2772.5|2766.5|2773.5|2767.5|2769.3|2763.3|33
1723779600000|2024-08-16 03:40:00|2772.3|2766.3|2773|2767|2773.8|2767.8|2771.8|2765.8|27
1723779900000|2024-08-16 03:45:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2771.8|2765.8|13
1723780200000|2024-08-16 03:50:00|2773|2767|2772.3|2766.3|2773|2767|2772.3|2766.3|3
1723780500000|2024-08-16 03:55:00|2772|2766|2772|2766|2772|2766|2771.5|2765.5|9
1723780800000|2024-08-16 04:00:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.8|2764.8|3
1723781400000|2024-08-16 04:10:00|2770.5|2764.5|2770|2764|2770.5|2764.5|2770|2764|2
1723781700000|2024-08-16 04:15:00|2770.5|2764.5|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|3
1723782000000|2024-08-16 04:20:00|2770.3|2764.3|2770|2764|2770.3|2764.3|2769.5|2763.5|7
1723782300000|2024-08-16 04:25:00|2769.8|2763.8|2772|2766|2772.3|2766.3|2768.5|2762.5|19
1723782600000|2024-08-16 04:30:00|2771.8|2765.8|2772.3|2766.3|2772.8|2766.8|2771.5|2765.5|18
1723782900000|2024-08-16 04:35:00|2772.8|2766.8|2774|2768|2774|2768|2772.3|2766.3|9
1723783200000|2024-08-16 04:40:00|2774.3|2768.3|2777|2771|2777|2771|2774.3|2768.3|13
1723783500000|2024-08-16 04:45:00|2776.8|2770.8|2778.3|2772.3|2778.8|2772.8|2776.3|2770.3|20
1723783800000|2024-08-16 04:50:00|2778.5|2772.5|2778|2772|2778.5|2772.5|2777.8|2771.8|11
1723784100000|2024-08-16 04:55:00|2777.8|2771.8|2776.3|2770.3|2778.3|2772.3|2776.3|2770.3|18
1723784400000|2024-08-16 05:00:00|2776|2770|2774|2768|2776|2770|2773.8|2767.8|12
1723784700000|2024-08-16 05:05:00|2774.3|2768.3|2775.5|2769.5|2776|2770|2773.8|2767.8|28
1723785000000|2024-08-16 05:10:00|2775.8|2769.8|2778.3|2772.3|2778.5|2772.5|2775|2769|14
1723785300000|2024-08-16 05:15:00|2778|2772|2777.8|2771.8|2778|2772|2777.3|2771.3|14
1723785600000|2024-08-16 05:20:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|8
1723785900000|2024-08-16 05:25:00|2777|2771|2775.5|2769.5|2777|2771|2775.5|2769.5|12
1723786200000|2024-08-16 05:30:00|2775.8|2769.8|2777.3|2771.3|2777.5|2771.5|2771.8|2765.8|120
1723786500000|2024-08-16 05:35:00|2777.5|2771.5|2775.3|2769.3|2777.5|2771.5|2775|2769|63
1723786800000|2024-08-16 05:40:00|2775|2769|2774|2768|2775.5|2769.5|2771.5|2765.5|95
1723787100000|2024-08-16 05:45:00|2774.3|2768.3|2778.5|2772.5|2778.5|2772.5|2773.8|2767.8|95
1723787400000|2024-08-16 05:50:00|2777.8|2771.8|2776.8|2770.8|2782.3|2776.3|2776.5|2770.5|108
1723787700000|2024-08-16 05:55:00|2776.5|2770.5|2779.8|2773.8|2780.5|2774.5|2776|2770|52
1723788000000|2024-08-16 06:00:00|2779.5|2773.5|2789.5|2783.5|2790.5|2784.5|2779.3|2773.3|128
1723788300000|2024-08-16 06:05:00|2789.3|2783.3|2786|2780|2789.3|2783.3|2785.5|2779.5|109
1723788600000|2024-08-16 06:10:00|2785.8|2779.8|2783.5|2777.5|2785.8|2779.8|2780.5|2774.5|73
1723788900000|2024-08-16 06:15:00|2783.3|2777.3|2781.8|2775.8|2783.8|2777.8|2779.5|2773.5|104
1723789200000|2024-08-16 06:20:00|2782|2776|2782.5|2776.5|2784.8|2778.8|2780.5|2774.5|155
1723789500000|2024-08-16 06:25:00|2782.8|2776.8|2785|2779|2785.3|2779.3|2780.5|2774.5|133
1723789800000|2024-08-16 06:30:00|2784.8|2778.8|2784.3|2778.3|2787|2781|2783.3|2777.3|121
1723790100000|2024-08-16 06:35:00|2784|2778|2787.8|2781.8|2788|2782|2783.8|2777.8|96
1723790400000|2024-08-16 06:40:00|2787.5|2781.5|2786|2780|2787.5|2781.5|2784.3|2778.3|98
1723790700000|2024-08-16 06:45:00|2785.8|2779.8|2790.3|2784.3|2792.3|2786.3|2784.3|2778.3|150
1723791000000|2024-08-16 06:50:00|2790.5|2784.5|2787.5|2781.5|2791.3|2785.3|2785.3|2779.3|93
1723791300000|2024-08-16 06:55:00|2787.8|2781.8|2784|2778|2788|2782|2782.1|2776.1|108
1723791600000|2024-08-16 07:00:00|2784.3|2778.3|2787.6|2781.6|2789.6|2783.6|2784.3|2778.3|121
1723791900000|2024-08-16 07:05:00|2787.4|2781.4|2780.9|2774.9|2789.4|2783.4|2779.9|2773.9|90
1723792200000|2024-08-16 07:10:00|2779.9|2773.9|2782.9|2776.9|2782.9|2776.9|2778.9|2772.9|52
1723792500000|2024-08-16 07:15:00|2782.6|2776.6|2782.6|2776.6|2783.6|2777.6|2780.4|2774.4|60
1723792800000|2024-08-16 07:20:00|2782.4|2776.4|2780.9|2774.9|2783.1|2777.1|2778.6|2772.6|59
1723793100000|2024-08-16 07:25:00|2780.6|2774.6|2776.9|2770.9|2780.6|2774.6|2776.4|2770.4|47
1723793400000|2024-08-16 07:30:00|2776.6|2770.6|2775.9|2769.9|2776.9|2770.9|2773.6|2767.6|50
1723793700000|2024-08-16 07:35:00|2776.1|2770.1|2775.6|2769.6|2777.4|2771.4|2774.6|2768.6|61
1723794000000|2024-08-16 07:40:00|2775.4|2769.4|2776.1|2770.1|2777.4|2771.4|2774.9|2768.9|37
1723794300000|2024-08-16 07:45:00|2776.4|2770.4|2776.1|2770.1|2777.1|2771.1|2775.6|2769.6|49
1723794600000|2024-08-16 07:50:00|2776.4|2770.4|2780.6|2774.6|2783.1|2777.1|2776.1|2770.1|61
1723794900000|2024-08-16 07:55:00|2780.9|2774.9|2781.1|2775.1|2783.1|2777.1|2780.9|2774.9|45
1723795200000|2024-08-16 08:00:00|2781.4|2775.4|2781.6|2775.6|2791|2785|2777.3|2771.3|186
1723795500000|2024-08-16 08:05:00|2781.9|2775.9|2778.4|2772.4|2781.9|2775.9|2777.1|2771.1|60
1723795800000|2024-08-16 08:10:00|2778.1|2772.1|2777.4|2771.4|2782.1|2776.1|2776.6|2770.6|75
1723796100000|2024-08-16 08:15:00|2777.6|2771.6|2776.1|2770.1|2777.9|2771.9|2775.6|2769.6|34
1723796400000|2024-08-16 08:20:00|2775.9|2769.9|2768.9|2762.9|2775.9|2769.9|2768.9|2762.9|53
1723796700000|2024-08-16 08:25:00|2768.6|2762.6|2764.1|2758.1|2768.6|2762.6|2760.6|2754.6|101
1723797000000|2024-08-16 08:30:00|2763.9|2757.9|2764.4|2758.4|2766.1|2760.1|2762.1|2756.1|68
1723797300000|2024-08-16 08:35:00|2764.6|2758.6|2764.6|2758.6|2767.1|2761.1|2764.4|2758.4|39
1723797600000|2024-08-16 08:40:00|2764.9|2758.9|2765.4|2759.4|2766.1|2760.1|2763.6|2757.6|47
1723797900000|2024-08-16 08:45:00|2765.1|2759.1|2764.1|2758.1|2765.6|2759.6|2763.6|2757.6|28
1723798200000|2024-08-16 08:50:00|2764.4|2758.4|2765.6|2759.6|2766.1|2760.1|2763.6|2757.6|28
1723798500000|2024-08-16 08:55:00|2765.4|2759.4|2764.1|2758.1|2766.6|2760.6|2763.6|2757.6|38
1723798800000|2024-08-16 09:00:00|2764.4|2758.4|2769.1|2763.1|2769.9|2763.9|2764.4|2758.4|34
1723799100000|2024-08-16 09:05:00|2769.4|2763.4|2771.1|2765.1|2772.1|2766.1|2769.4|2763.4|43
1723799400000|2024-08-16 09:10:00|2771.4|2765.4|2772.4|2766.4|2772.9|2766.9|2770.4|2764.4|34
1723799700000|2024-08-16 09:15:00|2772.1|2766.1|2772.6|2766.6|2772.9|2766.9|2770.9|2764.9|33
1723800000000|2024-08-16 09:20:00|2772.4|2766.4|2771.4|2765.4|2772.4|2766.4|2770.1|2764.1|26
1723800300000|2024-08-16 09:25:00|2771.1|2765.1|2770.9|2764.9|2771.4|2765.4|2769.4|2763.4|36
1723800600000|2024-08-16 09:30:00|2770.6|2764.6|2769.4|2763.4|2770.9|2764.9|2769.4|2763.4|33
1723800900000|2024-08-16 09:35:00|2769.6|2763.6|2770.4|2764.4|2770.6|2764.6|2769.1|2763.1|26
1723801200000|2024-08-16 09:40:00|2770.6|2764.6|2769.9|2763.9|2772.6|2766.6|2769.6|2763.6|33
1723801500000|2024-08-16 09:45:00|2769.6|2763.6|2770.9|2764.9|2770.9|2764.9|2768.6|2762.6|19
1723801800000|2024-08-16 09:50:00|2770.6|2764.6|2768.1|2762.1|2771.4|2765.4|2767.4|2761.4|32
1723802100000|2024-08-16 09:55:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2766.4|2760.4|21
1723802400000|2024-08-16 10:00:00|2768.1|2762.1|2763.4|2757.4|2769.9|2763.9|2762.4|2756.4|114
1723802700000|2024-08-16 10:05:00|2763.6|2757.6|2761.1|2755.1|2764.4|2758.4|2756.6|2750.6|149
1723803000000|2024-08-16 10:10:00|2760.9|2754.9|2762.6|2756.6|2762.6|2756.6|2759.6|2753.6|73
1723803300000|2024-08-16 10:15:00|2762.9|2756.9|2761.9|2755.9|2763.1|2757.1|2760.4|2754.4|77
1723803600000|2024-08-16 10:20:00|2761.4|2755.4|2761.4|2755.4|2762.6|2756.6|2761.1|2755.1|38
1723803900000|2024-08-16 10:25:00|2761.6|2755.6|2761.1|2755.1|2764.1|2758.1|2760.6|2754.6|27
1723804200000|2024-08-16 10:30:00|2760.9|2754.9|2756.4|2750.4|2761.1|2755.1|2754.6|2748.6|55
1723804500000|2024-08-16 10:35:00|2756.6|2750.6|2755.4|2749.4|2757.1|2751.1|2753.9|2747.9|39
1723804800000|2024-08-16 10:40:00|2755.6|2749.6|2754.4|2748.4|2755.6|2749.6|2752.1|2746.1|42
1723805100000|2024-08-16 10:45:00|2754.6|2748.6|2754.4|2748.4|2755.1|2749.1|2752.6|2746.6|60
1723805400000|2024-08-16 10:50:00|2754.6|2748.6|2754.6|2748.6|2755.9|2749.9|2752.4|2746.4|39
1723805700000|2024-08-16 10:55:00|2754.9|2748.9|2754.1|2748.1|2755.6|2749.6|2753.1|2747.1|40
1723806000000|2024-08-16 11:00:00|2754.4|2748.4|2753.4|2747.4|2755.1|2749.1|2752.1|2746.1|39
1723806300000|2024-08-16 11:05:00|2753.6|2747.6|2751.9|2745.9|2753.9|2747.9|2751.4|2745.4|28
1723806600000|2024-08-16 11:10:00|2752.1|2746.1|2751.9|2745.9|2753.1|2747.1|2750.4|2744.4|55
1723806900000|2024-08-16 11:15:00|2751.6|2745.6|2752.4|2746.4|2753.4|2747.4|2751.4|2745.4|34
1723807200000|2024-08-16 11:20:00|2752.1|2746.1|2755.1|2749.1|2755.6|2749.6|2751.9|2745.9|27
1723807500000|2024-08-16 11:25:00|2754.9|2748.9|2752.9|2746.9|2755.1|2749.1|2750.6|2744.6|60
1723807800000|2024-08-16 11:30:00|2752.6|2746.6|2750.9|2744.9|2755.1|2749.1|2749.4|2743.4|77
1723808100000|2024-08-16 11:35:00|2751.1|2745.1|2753.4|2747.4|2754.6|2748.6|2749.6|2743.6|89
1723808400000|2024-08-16 11:40:00|2753.1|2747.1|2754.9|2748.9|2755.4|2749.4|2752.1|2746.1|56
1723808700000|2024-08-16 11:45:00|2754.6|2748.6|2754.1|2748.1|2757.6|2751.6|2751.1|2745.1|75
1723809000000|2024-08-16 11:50:00|2753.9|2747.9|2752.4|2746.4|2756.9|2750.9|2751.9|2745.9|75
1723809300000|2024-08-16 11:55:00|2752.6|2746.6|2755.4|2749.4|2755.4|2749.4|2750.1|2744.1|98
1723809600000|2024-08-16 12:00:00|2755.9|2749.9|2751.4|2745.4|2756.1|2750.1|2751.4|2745.4|85
1723809900000|2024-08-16 12:05:00|2751.1|2745.1|2754.1|2748.1|2754.4|2748.4|2751.1|2745.1|39
1723810200000|2024-08-16 12:10:00|2753.9|2747.9|2753.9|2747.9|2754.1|2748.1|2752.6|2746.6|57
1723810500000|2024-08-16 12:15:00|2753.6|2747.6|2752.9|2746.9|2754.6|2748.6|2752.1|2746.1|55
1723810800000|2024-08-16 12:20:00|2753.1|2747.1|2756.9|2750.9|2756.9|2750.9|2752.9|2746.9|46
1723811100000|2024-08-16 12:25:00|2756.6|2750.6|2755.9|2749.9|2756.6|2750.6|2754.9|2748.9|38
1723811400000|2024-08-16 12:30:00|2755.6|2749.6|2755.9|2749.9|2758.4|2752.4|2755.6|2749.6|59
1723811700000|2024-08-16 12:35:00|2756.1|2750.1|2755.6|2749.6|2758.4|2752.4|2754.6|2748.6|48
1723812000000|2024-08-16 12:40:00|2755.9|2749.9|2753.6|2747.6|2756.6|2750.6|2752.4|2746.4|63
1723812300000|2024-08-16 12:45:00|2753.4|2747.4|2754.4|2748.4|2754.9|2748.9|2752.4|2746.4|49
1723812600000|2024-08-16 12:50:00|2755.4|2749.4|2755.6|2749.6|2756.9|2750.9|2754.4|2748.4|35
1723812900000|2024-08-16 12:55:00|2755.9|2749.9|2759.1|2753.1|2760.1|2754.1|2755.9|2749.9|65
1723813200000|2024-08-16 13:00:00|2759.4|2753.4|2754|2748|2760.1|2754.1|2748|2742|405
1723813500000|2024-08-16 13:05:00|2753.8|2747.8|2749.1|2743.1|2755.5|2749.5|2744.1|2738.1|308
1723813800000|2024-08-16 13:10:00|2748.9|2742.9|2749.1|2743.1|2753.4|2747.4|2745.6|2739.6|290
1723814100000|2024-08-16 13:15:00|2749.4|2743.4|2756.1|2750.1|2757.1|2751.1|2749.1|2743.1|188
1723814400000|2024-08-16 13:20:00|2755.9|2749.9|2752.4|2746.4|2757.4|2751.4|2749.1|2743.1|154
1723814700000|2024-08-16 13:25:00|2752.1|2746.1|2758.1|2752.1|2759.4|2753.4|2752.1|2746.1|156
1723815000000|2024-08-16 13:30:00|2758.4|2752.4|2760.1|2754.1|2761.1|2755.1|2756.1|2750.1|144
1723815300000|2024-08-16 13:35:00|2759.9|2753.9|2762.9|2756.9|2764.1|2758.1|2759.6|2753.6|104
1723815600000|2024-08-16 13:40:00|2763.1|2757.1|2762.1|2756.1|2765.6|2759.6|2761.4|2755.4|171
1723815900000|2024-08-16 13:45:00|2762.4|2756.4|2762.1|2756.1|2764.6|2758.6|2760.6|2754.6|136
1723816200000|2024-08-16 13:50:00|2761.9|2755.9|2764.6|2758.6|2765.6|2759.6|2761.6|2755.6|133
1723816500000|2024-08-16 13:55:00|2764.4|2758.4|2764.1|2758.1|2765.9|2759.9|2761.6|2755.6|113
1723816800000|2024-08-16 14:00:00|2763.9|2757.9|2764.6|2758.6|2766.9|2760.9|2763.4|2757.4|156
1723817100000|2024-08-16 14:05:00|2764.4|2758.4|2766.9|2760.9|2767.4|2761.4|2762.6|2756.6|133
1723817400000|2024-08-16 14:10:00|2766.6|2760.6|2766.9|2760.9|2769.6|2763.6|2766.4|2760.4|123
1723817700000|2024-08-16 14:15:00|2766.4|2760.4|2766.4|2760.4|2768.4|2762.4|2764.6|2758.6|121
1723818000000|2024-08-16 14:20:00|2766.6|2760.6|2760.6|2754.6|2767.9|2761.9|2760.4|2754.4|154
1723818300000|2024-08-16 14:25:00|2760.4|2754.4|2761.1|2755.1|2763.4|2757.4|2758.1|2752.1|91
1723818600000|2024-08-16 14:30:00|2760.9|2754.9|2763.1|2757.1|2764.6|2758.6|2758.6|2752.6|101
1723818900000|2024-08-16 14:35:00|2763.4|2757.4|2762.9|2756.9|2764.6|2758.6|2762.1|2756.1|107
1723819200000|2024-08-16 14:40:00|2762.6|2756.6|2762.4|2756.4|2764.4|2758.4|2760.6|2754.6|106
1723819500000|2024-08-16 14:45:00|2762.6|2756.6|2760.9|2754.9|2765.9|2759.9|2760.9|2754.9|107
1723819800000|2024-08-16 14:50:00|2761.1|2755.1|2765.1|2759.1|2765.6|2759.6|2760.9|2754.9|83
1723820100000|2024-08-16 14:55:00|2764.9|2758.9|2761.9|2755.9|2765.1|2759.1|2760.9|2754.9|111
1723820400000|2024-08-16 15:00:00|2762.1|2756.1|2761.6|2755.6|2764.6|2758.6|2761.1|2755.1|100
1723820700000|2024-08-16 15:05:00|2761.4|2755.4|2764.9|2758.9|2767.1|2761.1|2761.4|2755.4|62
1723821000000|2024-08-16 15:10:00|2764.4|2758.4|2768.4|2762.4|2768.4|2762.4|2762.1|2756.1|92
1723821300000|2024-08-16 15:15:00|2768.1|2762.1|2765.4|2759.4|2768.4|2762.4|2764.9|2758.9|86
1723821600000|2024-08-16 15:20:00|2765.6|2759.6|2768.1|2762.1|2768.1|2762.1|2762.1|2756.1|112
1723821900000|2024-08-16 15:25:00|2768.4|2762.4|2767.6|2761.6|2770.9|2764.9|2766.9|2760.9|115
1723822200000|2024-08-16 15:30:00|2767.9|2761.9|2763.1|2757.1|2767.9|2761.9|2759.5|2753.5|91
1723822500000|2024-08-16 15:35:00|2763.4|2757.4|2764.9|2758.9|2769.1|2763.1|2762.6|2756.6|214
1723822800000|2024-08-16 15:40:00|2765.1|2759.1|2762.6|2756.6|2766.9|2760.9|2761.1|2755.1|56
1723823100000|2024-08-16 15:45:00|2762.4|2756.4|2763.1|2757.1|2764.1|2758.1|2761.3|2755.3|47
1723823400000|2024-08-16 15:50:00|2762.6|2756.6|2762.9|2756.9|2763.1|2757.1|2761.6|2755.6|34
1723823700000|2024-08-16 15:55:00|2763.1|2757.1|2765.9|2759.9|2767.4|2761.4|2763.1|2757.1|42
1723824000000|2024-08-16 16:00:00|2766.1|2760.1|2767.1|2761.1|2768.4|2762.4|2766.1|2760.1|28
1723824300000|2024-08-16 16:05:00|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2765.9|2759.9|9
1723824600000|2024-08-16 16:10:00|2767.1|2761.1|2764.9|2758.9|2767.9|2761.9|2764.1|2758.1|43
1723824900000|2024-08-16 16:15:00|2765.6|2759.6|2765.9|2759.9|2766.9|2760.9|2765.6|2759.6|21
1723825200000|2024-08-16 16:20:00|2766.4|2760.4|2765.9|2759.9|2766.9|2760.9|2764.4|2758.4|28
1723825500000|2024-08-16 16:25:00|2765.6|2759.6|2770.4|2764.4|2770.6|2764.6|2764.9|2758.9|53
1723825800000|2024-08-16 16:30:00|2770.1|2764.1|2771.1|2765.1|2771.4|2765.4|2769.1|2763.1|77
1723826100000|2024-08-16 16:35:00|2771.4|2765.4|2771.9|2765.9|2772.6|2766.6|2770.4|2764.4|51
1723826400000|2024-08-16 16:40:00|2772.1|2766.1|2772.4|2766.4|2772.9|2766.9|2771.4|2765.4|80
1723826700000|2024-08-16 16:45:00|2772.6|2766.6|2772.1|2766.1|2772.9|2766.9|2772.1|2766.1|74
1723827000000|2024-08-16 16:50:00|2772.4|2766.4|2772.6|2766.6|2772.9|2766.9|2772.1|2766.1|26
1723827300000|2024-08-16 16:55:00|2772.5|2766.5|2772|2766|2773.6|2767.6|2771.8|2765.8|65
1723827600000|2024-08-16 17:00:00|2771.8|2765.8|2772|2766|2772.6|2766.6|2771.8|2765.8|12
1723827900000|2024-08-16 17:05:00|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1723828200000|2024-08-16 17:10:00|2772.9|2766.9|2772.3|2766.3|2772.9|2766.9|2771.8|2765.8|14
1723828500000|2024-08-16 17:15:00|2772.6|2766.6|2772|2766|2772.8|2766.8|2772|2766|9
1723828800000|2024-08-16 17:20:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1723829100000|2024-08-16 17:25:00|2772.3|2766.3|2772.9|2766.9|2772.9|2766.9|2772.3|2766.3|8
1723829400000|2024-08-16 17:30:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1723829700000|2024-08-16 17:35:00|2772|2766|2772.5|2766.5|2772.5|2766.5|2772|2766|5
1723830000000|2024-08-16 17:40:00|2772.3|2766.3|2772.3|2766.3|2772.5|2766.5|2772|2766|15
1723830300000|2024-08-16 17:45:00|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2771.8|2765.8|9
1723830600000|2024-08-16 17:50:00|2772.6|2766.6|2772.3|2766.3|2772.9|2766.9|2772.3|2766.3|5
1723830900000|2024-08-16 17:55:00|2772|2766|2778.5|2759.8|2778.5|2766|2771.8|2759.5|4
1724025600000|2024-08-19 00:00:00|2775.9|2769.9|2777.1|2771.1|2777.1|2771.1|2774.9|2768.9|21
1724025900000|2024-08-19 00:05:00|2776.8|2770.8|2775.8|2769.8|2777.8|2771.8|2775.8|2769.8|22
1724026200000|2024-08-19 00:10:00|2775.9|2769.9|2776.3|2770.3|2777|2771|2775.6|2769.6|28
1724026500000|2024-08-19 00:15:00|2776|2770|2774.8|2768.8|2776.5|2770.5|2774.8|2768.8|32
1724026800000|2024-08-19 00:20:00|2775|2769|2773.3|2767.3|2775.5|2769.5|2773.3|2767.3|33
1724027100000|2024-08-19 00:25:00|2773.5|2767.5|2773|2767|2774.8|2768.8|2772.8|2766.8|24
1724027400000|2024-08-19 00:30:00|2772.8|2766.8|2773.3|2767.3|2774.8|2768.8|2772.5|2766.5|26
1724027700000|2024-08-19 00:35:00|2773.5|2767.5|2773|2767|2775|2769|2773|2767|29
1724028000000|2024-08-19 00:40:00|2772.8|2766.8|2772.5|2766.5|2773.8|2767.8|2772.5|2766.5|17
1724028300000|2024-08-19 00:45:00|2772.8|2766.8|2771.8|2765.8|2773|2767|2771.8|2765.8|20
1724028600000|2024-08-19 00:50:00|2772|2766|2774.8|2768.8|2775.3|2769.3|2772|2766|26
1724028900000|2024-08-19 00:55:00|2774.5|2768.5|2774.8|2768.8|2776.5|2770.5|2774|2768|35
1724029200000|2024-08-19 01:00:00|2775|2769|2777.9|2771.9|2786.5|2780.5|2775|2769|455
1724029500000|2024-08-19 01:05:00|2777.6|2771.6|2770.8|2764.8|2777.9|2771.9|2768.8|2762.8|334
1724029800000|2024-08-19 01:10:00|2771|2765|2772|2766|2773.3|2767.3|2770.5|2764.5|267
1724030100000|2024-08-19 01:15:00|2771.8|2765.8|2778.5|2772.5|2778.5|2772.5|2770.8|2764.8|174
1724030400000|2024-08-19 01:20:00|2778.3|2772.3|2778|2772|2781.8|2775.8|2777.3|2771.3|244
1724030700000|2024-08-19 01:25:00|2778.3|2772.3|2777.8|2771.8|2778.8|2772.8|2773.8|2767.8|201
1724031000000|2024-08-19 01:30:00|2777.5|2771.5|2782|2776|2782.8|2776.8|2777.5|2771.5|263
1724031300000|2024-08-19 01:35:00|2781.8|2775.8|2784|2778|2785.8|2779.8|2780.3|2774.3|265
1724031600000|2024-08-19 01:40:00|2784.3|2778.3|2783.8|2777.8|2786.5|2780.5|2781.8|2775.8|232
1724031900000|2024-08-19 01:45:00|2784|2778|2789|2783|2791.5|2785.5|2783.3|2777.3|180
1724032200000|2024-08-19 01:50:00|2789.3|2783.3|2786.8|2780.8|2790.8|2784.8|2786.3|2780.3|182
1724032500000|2024-08-19 01:55:00|2787|2781|2787.3|2781.3|2789|2783|2785|2779|181
1724032800000|2024-08-19 02:00:00|2787.5|2781.5|2785.5|2779.5|2789.3|2783.3|2785.5|2779.5|120
1724033100000|2024-08-19 02:05:00|2785.8|2779.8|2788|2782|2788.8|2782.8|2784.8|2778.8|101
1724033400000|2024-08-19 02:10:00|2788.3|2782.3|2783.8|2777.8|2788.5|2782.5|2783.8|2777.8|89
1724033700000|2024-08-19 02:15:00|2783.5|2777.5|2785.3|2779.3|2785.3|2779.3|2782.8|2776.8|22
1724034000000|2024-08-19 02:20:00|2785.5|2779.5|2786.3|2780.3|2786.5|2780.5|2785.5|2779.5|9
1724034300000|2024-08-19 02:25:00|2786|2780|2785|2779|2786.3|2780.3|2785|2779|25
1724034600000|2024-08-19 02:30:00|2784.8|2778.8|2785.3|2779.3|2785.8|2779.8|2781|2775|158
1724034900000|2024-08-19 02:35:00|2785|2779|2778.8|2772.8|2785|2779|2778.8|2772.8|117
1724035200000|2024-08-19 02:40:00|2779|2773|2780.8|2774.8|2781.3|2775.3|2778.8|2772.8|91
1724035500000|2024-08-19 02:45:00|2781|2775|2783.5|2777.5|2784.3|2778.3|2780|2774|93
1724035800000|2024-08-19 02:50:00|2783.3|2777.3|2783.5|2777.5|2785.3|2779.3|2781.8|2775.8|83
1724036100000|2024-08-19 02:55:00|2783.3|2777.3|2781.5|2775.5|2784.8|2778.8|2781|2775|110
1724036400000|2024-08-19 03:00:00|2781.3|2775.3|2783.8|2777.8|2785.8|2779.8|2780.5|2774.5|125
1724036700000|2024-08-19 03:05:00|2784|2778|2785.3|2779.3|2786.3|2780.3|2783.8|2777.8|89
1724037000000|2024-08-19 03:10:00|2785.5|2779.5|2786.8|2780.8|2789|2783|2785.3|2779.3|81
1724037300000|2024-08-19 03:15:00|2787|2781|2788.5|2782.5|2788.8|2782.8|2787|2781|53
1724037600000|2024-08-19 03:20:00|2788.3|2782.3|2785.8|2779.8|2790|2784|2785.8|2779.8|86
1724037900000|2024-08-19 03:25:00|2786|2780|2785|2779|2786.8|2780.8|2783|2777|65
1724038200000|2024-08-19 03:30:00|2785.3|2779.3|2786|2780|2786.3|2780.3|2785.3|2779.3|23
1724038500000|2024-08-19 03:35:00|2786.3|2780.3|2788|2782|2789|2783|2786|2780|36
1724038800000|2024-08-19 03:40:00|2787.8|2781.8|2788|2782|2788.8|2782.8|2787.8|2781.8|12
1724039100000|2024-08-19 03:45:00|2787.8|2781.8|2788.5|2782.5|2788.8|2782.8|2787.8|2781.8|10
1724039400000|2024-08-19 03:50:00|2789.8|2783.8|2790.5|2784.5|2790.5|2784.5|2789.3|2783.3|6
1724039700000|2024-08-19 03:55:00|2790.8|2784.8|2790.3|2784.3|2791.3|2785.3|2790|2784|9
1724040000000|2024-08-19 04:00:00|2790|2784|2789.5|2783.5|2790|2784|2789.5|2783.5|2
1724040300000|2024-08-19 04:05:00|2789.3|2783.3|2790|2784|2790|2784|2789.3|2783.3|3
1724040600000|2024-08-19 04:10:00|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|3
1724040900000|2024-08-19 04:15:00|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1724041200000|2024-08-19 04:20:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|4
1724041500000|2024-08-19 04:25:00|2788.3|2782.3|2789.3|2783.3|2789.3|2783.3|2788.3|2782.3|3
1724041800000|2024-08-19 04:30:00|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|5
1724042100000|2024-08-19 04:35:00|2789.3|2783.3|2789|2783|2789.3|2783.3|2788.3|2782.3|13
1724042400000|2024-08-19 04:40:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1724042700000|2024-08-19 04:45:00|2788.5|2782.5|2788.5|2782.5|2789|2783|2788.5|2782.5|7
1724043000000|2024-08-19 04:50:00|2788.8|2782.8|2787.8|2781.8|2788.8|2782.8|2787.8|2781.8|6
1724043300000|2024-08-19 04:55:00|2787.5|2781.5|2787|2781|2787.8|2781.8|2786.5|2780.5|11
1724043600000|2024-08-19 05:00:00|2787.3|2781.3|2788.5|2782.5|2789.3|2783.3|2787.3|2781.3|12
1724043900000|2024-08-19 05:05:00|2788.3|2782.3|2787.3|2781.3|2788.8|2782.8|2787.3|2781.3|9
1724044200000|2024-08-19 05:10:00|2787.5|2781.5|2788|2782|2789|2783|2787.5|2781.5|13
1724044500000|2024-08-19 05:15:00|2787.8|2781.8|2785.3|2779.3|2788.5|2782.5|2785.3|2779.3|19
1724044800000|2024-08-19 05:20:00|2785|2779|2784.5|2778.5|2785.8|2779.8|2784|2778|28
1724045100000|2024-08-19 05:25:00|2784.3|2778.3|2784.5|2778.5|2785|2779|2783.8|2777.8|8
1724045400000|2024-08-19 05:30:00|2784.3|2778.3|2785|2779|2785.5|2779.5|2781.8|2775.8|149
1724045700000|2024-08-19 05:35:00|2784.8|2778.8|2786.8|2780.8|2786.8|2780.8|2781|2775|134
1724046000000|2024-08-19 05:40:00|2787|2781|2781.3|2775.3|2788|2782|2781.3|2775.3|195
1724046300000|2024-08-19 05:45:00|2781|2775|2782.5|2776.5|2784.8|2778.8|2779.8|2773.8|181
1724046600000|2024-08-19 05:50:00|2782.8|2776.8|2784|2778|2786|2780|2781.5|2775.5|212
1724046900000|2024-08-19 05:55:00|2783.8|2777.8|2786.5|2780.5|2787.8|2781.8|2783.5|2777.5|180
1724047200000|2024-08-19 06:00:00|2786.3|2780.3|2785.8|2779.8|2787|2781|2782.8|2776.8|210
1724047500000|2024-08-19 06:05:00|2785.5|2779.5|2788.3|2782.3|2789.3|2783.3|2785.3|2779.3|173
1724047800000|2024-08-19 06:10:00|2788.5|2782.5|2787.8|2781.8|2790.5|2784.5|2785.5|2779.5|136
1724048100000|2024-08-19 06:15:00|2788|2782|2782.5|2776.5|2788.3|2782.3|2781.3|2775.3|120
1724048400000|2024-08-19 06:20:00|2782.8|2776.8|2778.8|2772.8|2782.8|2776.8|2777.8|2771.8|157
1724048700000|2024-08-19 06:25:00|2778.5|2772.5|2784.8|2778.8|2785.3|2779.3|2776.3|2770.3|121
1724049000000|2024-08-19 06:30:00|2785|2779|2786.8|2780.8|2790.5|2784.5|2784.8|2778.8|112
1724049300000|2024-08-19 06:35:00|2787.3|2781.3|2789.8|2783.8|2790.3|2784.3|2786.3|2780.3|83
1724049600000|2024-08-19 06:40:00|2789.5|2783.5|2792.5|2786.5|2794.3|2788.3|2788.3|2782.3|100
1724049900000|2024-08-19 06:45:00|2792.8|2786.8|2793.3|2787.3|2794|2788|2791.5|2785.5|100
1724050200000|2024-08-19 06:50:00|2793.5|2787.5|2794|2788|2794.5|2788.5|2792.5|2786.5|83
1724050500000|2024-08-19 06:55:00|2793.8|2787.8|2794.3|2788.3|2794.9|2788.9|2788.5|2782.5|95
1724050800000|2024-08-19 07:00:00|2793.3|2787.3|2807.1|2801.1|2808.5|2802.5|2793.3|2787.3|143
1724051100000|2024-08-19 07:05:00|2807.4|2801.4|2802.6|2796.6|2807.4|2801.4|2801.4|2795.4|91
1724051400000|2024-08-19 07:10:00|2802.4|2796.4|2801.4|2795.4|2802.6|2796.6|2798.6|2792.6|65
1724051700000|2024-08-19 07:15:00|2801.6|2795.6|2801.6|2795.6|2802.6|2796.6|2799.6|2793.6|68
1724052000000|2024-08-19 07:20:00|2801.4|2795.4|2801.6|2795.6|2804.4|2798.4|2798.9|2792.9|75
1724052300000|2024-08-19 07:25:00|2801.9|2795.9|2800.1|2794.1|2805.9|2799.9|2796.9|2790.9|79
1724052600000|2024-08-19 07:30:00|2799.9|2793.9|2801.6|2795.6|2801.9|2795.9|2795.9|2789.9|72
1724052900000|2024-08-19 07:35:00|2801.4|2795.4|2801.4|2795.4|2802.1|2796.1|2794.9|2788.9|91
1724053200000|2024-08-19 07:40:00|2801.6|2795.6|2796.4|2790.4|2801.9|2795.9|2795.9|2789.9|63
1724053500000|2024-08-19 07:45:00|2796.1|2790.1|2795.4|2789.4|2796.1|2790.1|2793.6|2787.6|46
1724053800000|2024-08-19 07:50:00|2795.9|2789.9|2794.9|2788.9|2796.1|2790.1|2793.4|2787.4|17
1724054100000|2024-08-19 07:55:00|2794.6|2788.6|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|3
1724054400000|2024-08-19 08:00:00|2794.9|2788.9|2805.6|2799.6|2812|2806|2794.9|2788.9|151
1724054700000|2024-08-19 08:05:00|2805.9|2799.9|2811.4|2805.4|2811.6|2805.6|2804.1|2798.1|105
1724055000000|2024-08-19 08:10:00|2811.1|2805.1|2806.6|2800.6|2811.4|2805.4|2805.9|2799.9|56
1724055300000|2024-08-19 08:15:00|2806.4|2800.4|2806.1|2800.1|2810.9|2804.9|2805.6|2799.6|107
1724055600000|2024-08-19 08:20:00|2805.9|2799.9|2803.6|2797.6|2807.1|2801.1|2802.4|2796.4|67
1724055900000|2024-08-19 08:25:00|2803.4|2797.4|2802.9|2796.9|2804.4|2798.4|2801.6|2795.6|61
1724056200000|2024-08-19 08:30:00|2802.6|2796.6|2804.1|2798.1|2805.6|2799.6|2802.6|2796.6|84
1724056500000|2024-08-19 08:35:00|2804.4|2798.4|2799.6|2793.6|2804.4|2798.4|2799.6|2793.6|53
1724056800000|2024-08-19 08:40:00|2799.9|2793.9|2801.9|2795.9|2803.4|2797.4|2796.1|2790.1|54
1724057100000|2024-08-19 08:45:00|2802.1|2796.1|2804.6|2798.6|2804.9|2798.9|2800.4|2794.4|41
1724057400000|2024-08-19 08:50:00|2804.4|2798.4|2806.9|2800.9|2807.6|2801.6|2803.4|2797.4|49
1724057700000|2024-08-19 08:55:00|2807.1|2801.1|2808.9|2802.9|2809.4|2803.4|2806.9|2800.9|24
1724058000000|2024-08-19 09:00:00|2809.1|2803.1|2809.9|2803.9|2811.4|2805.4|2808.6|2802.6|45
1724058300000|2024-08-19 09:05:00|2810.1|2804.1|2808.4|2802.4|2810.4|2804.4|2807.6|2801.6|39
1724058600000|2024-08-19 09:10:00|2808.1|2802.1|2805.1|2799.1|2808.4|2802.4|2804.9|2798.9|32
1724058900000|2024-08-19 09:15:00|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2803.4|2797.4|29
1724059200000|2024-08-19 09:20:00|2804.9|2798.9|2806.9|2800.9|2807.1|2801.1|2802.6|2796.6|44
1724059500000|2024-08-19 09:25:00|2806.6|2800.6|2808.4|2802.4|2809.6|2803.6|2805.9|2799.9|50
1724059800000|2024-08-19 09:30:00|2808.6|2802.6|2810.6|2804.6|2810.6|2804.6|2808.1|2802.1|46
1724060100000|2024-08-19 09:35:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|35
1724060400000|2024-08-19 09:40:00|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2807.4|2801.4|35
1724060700000|2024-08-19 09:45:00|2809.6|2803.6|2809.1|2803.1|2810.9|2804.9|2808.6|2802.6|35
1724061000000|2024-08-19 09:50:00|2809.4|2803.4|2810.6|2804.6|2811.4|2805.4|2809.4|2803.4|24
1724061300000|2024-08-19 09:55:00|2810.4|2804.4|2809.6|2803.6|2810.9|2804.9|2808.9|2802.9|34
1724061600000|2024-08-19 10:00:00|2809.4|2803.4|2811.9|2805.9|2812.1|2806.1|2809.4|2803.4|33
1724061900000|2024-08-19 10:05:00|2811.6|2805.6|2810.4|2804.4|2811.6|2805.6|2810.1|2804.1|19
1724062200000|2024-08-19 10:10:00|2810.1|2804.1|2810.9|2804.9|2811.1|2805.1|2809.6|2803.6|29
1724062500000|2024-08-19 10:15:00|2810.6|2804.6|2808.1|2802.1|2811.1|2805.1|2808.1|2802.1|29
1724062800000|2024-08-19 10:20:00|2807.9|2801.9|2808.1|2802.1|2808.1|2802.1|2805.9|2799.9|45
1724063100000|2024-08-19 10:25:00|2808.4|2802.4|2806.9|2800.9|2809.6|2803.6|2806.4|2800.4|35
1724063400000|2024-08-19 10:30:00|2806.6|2800.6|2806.4|2800.4|2807.6|2801.6|2805.6|2799.6|43
1724063700000|2024-08-19 10:35:00|2806.1|2800.1|2804.9|2798.9|2806.6|2800.6|2802.9|2796.9|43
1724064000000|2024-08-19 10:40:00|2805.1|2799.1|2804.1|2798.1|2805.4|2799.4|2803.6|2797.6|16
1724064300000|2024-08-19 10:45:00|2804.4|2798.4|2803.6|2797.6|2805.1|2799.1|2803.1|2797.1|24
1724064600000|2024-08-19 10:50:00|2803.9|2797.9|2805.1|2799.1|2808.1|2802.1|2803.9|2797.9|37
1724064900000|2024-08-19 10:55:00|2805.4|2799.4|2803.1|2797.1|2806.4|2800.4|2802.9|2796.9|42
1724065200000|2024-08-19 11:00:00|2803.4|2797.4|2801.4|2795.4|2803.6|2797.6|2799.1|2793.1|44
1724065500000|2024-08-19 11:05:00|2801.1|2795.1|2799.6|2793.6|2801.4|2795.4|2797.4|2791.4|53
1724065800000|2024-08-19 11:10:00|2799.9|2793.9|2802.4|2796.4|2803.4|2797.4|2799.6|2793.6|50
1724066100000|2024-08-19 11:15:00|2802.1|2796.1|2801.4|2795.4|2802.6|2796.6|2799.4|2793.4|48
1724066400000|2024-08-19 11:20:00|2801.1|2795.1|2796.6|2790.6|2801.4|2795.4|2795.6|2789.6|55
1724066700000|2024-08-19 11:25:00|2796.4|2790.4|2795.9|2789.9|2800.6|2794.6|2794.9|2788.9|58
1724067000000|2024-08-19 11:30:00|2796.1|2790.1|2799.6|2793.6|2801.9|2795.9|2795.9|2789.9|74
1724067300000|2024-08-19 11:35:00|2799.9|2793.9|2800.6|2794.6|2803.1|2797.1|2799.6|2793.6|85
1724067600000|2024-08-19 11:40:00|2800.9|2794.9|2802.6|2796.6|2804.1|2798.1|2799.9|2793.9|53
1724067900000|2024-08-19 11:45:00|2802.9|2796.9|2802.9|2796.9|2804.4|2798.4|2801.6|2795.6|43
1724068200000|2024-08-19 11:50:00|2802.6|2796.6|2807.1|2801.1|2807.1|2801.1|2801.1|2795.1|91
1724068500000|2024-08-19 11:55:00|2807.4|2801.4|2806.4|2800.4|2808.6|2802.6|2804.4|2798.4|52
1724068800000|2024-08-19 12:00:00|2806.1|2800.1|2806.4|2800.4|2808.6|2802.6|2805.6|2799.6|60
1724069100000|2024-08-19 12:05:00|2806.1|2800.1|2805.6|2799.6|2807.1|2801.1|2804.1|2798.1|55
1724069400000|2024-08-19 12:10:00|2805.9|2799.9|2804.6|2798.6|2806.4|2800.4|2802.9|2796.9|49
1724069700000|2024-08-19 12:15:00|2804.4|2798.4|2805.6|2799.6|2805.6|2799.6|2803.6|2797.6|18
1724070000000|2024-08-19 12:20:00|2805.1|2799.1|2804.6|2798.6|2806.9|2800.9|2804.4|2798.4|48
1724070300000|2024-08-19 12:25:00|2804.4|2798.4|2804.4|2798.4|2805.1|2799.1|2802.6|2796.6|44
1724070600000|2024-08-19 12:30:00|2804.6|2798.6|2803.6|2797.6|2805.6|2799.6|2803.4|2797.4|55
1724070900000|2024-08-19 12:35:00|2803.4|2797.4|2805.4|2799.4|2805.4|2799.4|2802.9|2796.9|42
1724071200000|2024-08-19 12:40:00|2805.1|2799.1|2802.9|2796.9|2805.9|2799.9|2802.1|2796.1|41
1724071500000|2024-08-19 12:45:00|2803.1|2797.1|2805.9|2799.9|2806.4|2800.4|2802.1|2796.1|53
1724071800000|2024-08-19 12:50:00|2806.1|2800.1|2805.4|2799.4|2806.6|2800.6|2804.9|2798.9|40
1724072100000|2024-08-19 12:55:00|2805.1|2799.1|2805.1|2799.1|2805.9|2799.9|2803.1|2797.1|62
1724072400000|2024-08-19 13:00:00|2805.4|2799.4|2806.1|2800.1|2807.8|2801.8|2801.5|2795.5|272
1724072700000|2024-08-19 13:05:00|2805.9|2799.9|2802.9|2796.9|2805.9|2799.9|2801.1|2795.1|185
1724073000000|2024-08-19 13:10:00|2803.1|2797.1|2802.6|2796.6|2804.1|2798.1|2801.1|2795.1|121
1724073300000|2024-08-19 13:15:00|2802.9|2796.9|2805.9|2799.9|2807.1|2801.1|2802.1|2796.1|115
1724073600000|2024-08-19 13:20:00|2806.1|2800.1|2806.1|2800.1|2806.4|2800.4|2801.9|2795.9|134
1724073900000|2024-08-19 13:25:00|2805.9|2799.9|2804.1|2798.1|2806.6|2800.6|2802.1|2796.1|135
1724074200000|2024-08-19 13:30:00|2804.4|2798.4|2807.6|2801.6|2807.6|2801.6|2803.1|2797.1|153
1724074500000|2024-08-19 13:35:00|2807.9|2801.9|2807.9|2801.9|2808.9|2802.9|2805.6|2799.6|144
1724074800000|2024-08-19 13:40:00|2808.1|2802.1|2804.4|2798.4|2808.9|2802.9|2801.6|2795.6|192
1724075100000|2024-08-19 13:45:00|2804.6|2798.6|2803.1|2797.1|2805.6|2799.6|2800.6|2794.6|144
1724075400000|2024-08-19 13:50:00|2803.4|2797.4|2806.1|2800.1|2806.4|2800.4|2802.4|2796.4|80
1724075700000|2024-08-19 13:55:00|2805.9|2799.9|2804.6|2798.6|2806.4|2800.4|2803.9|2797.9|109
1724076000000|2024-08-19 14:00:00|2804.9|2798.9|2802.4|2796.4|2806.4|2800.4|2799.6|2793.6|166
1724076300000|2024-08-19 14:05:00|2802.6|2796.6|2805.6|2799.6|2806.6|2800.6|2801.6|2795.6|121
1724076600000|2024-08-19 14:10:00|2805.4|2799.4|2801.6|2795.6|2805.4|2799.4|2800.1|2794.1|116
1724076900000|2024-08-19 14:15:00|2801.9|2795.9|2802.4|2796.4|2803.6|2797.6|2799.6|2793.6|122
1724077200000|2024-08-19 14:20:00|2802.1|2796.1|2803.6|2797.6|2804.9|2798.9|2798.6|2792.6|123
1724077500000|2024-08-19 14:25:00|2803.4|2797.4|2806.6|2800.6|2806.6|2800.6|2803.4|2797.4|122
1724077800000|2024-08-19 14:30:00|2806.4|2800.4|2808.1|2802.1|2808.4|2802.4|2806.1|2800.1|86
1724078100000|2024-08-19 14:35:00|2808.4|2802.4|2806.9|2800.9|2810.1|2804.1|2806.4|2800.4|94
1724078400000|2024-08-19 14:40:00|2806.6|2800.6|2804.9|2798.9|2807.6|2801.6|2804.1|2798.1|115
1724078700000|2024-08-19 14:45:00|2804.6|2798.6|2804.9|2798.9|2805.6|2799.6|2800.9|2794.9|123
1724079000000|2024-08-19 14:50:00|2805.1|2799.1|2806.6|2800.6|2807.4|2801.4|2803.6|2797.6|103
1724079300000|2024-08-19 14:55:00|2806.4|2800.4|2808.4|2802.4|2808.9|2802.9|2805.4|2799.4|91
1724079600000|2024-08-19 15:00:00|2808.6|2802.6|2809.9|2803.9|2814|2808|2805.9|2799.9|152
1724079900000|2024-08-19 15:05:00|2810.1|2804.1|2811.6|2805.6|2811.6|2805.6|2808.4|2802.4|75
1724080200000|2024-08-19 15:10:00|2811.4|2805.4|2811.4|2805.4|2812.6|2806.6|2809.9|2803.9|86
1724080500000|2024-08-19 15:15:00|2811.1|2805.1|2809.9|2803.9|2812.4|2806.4|2808.4|2802.4|98
1724080800000|2024-08-19 15:20:00|2809.6|2803.6|2808.4|2802.4|2811.6|2805.6|2807.6|2801.6|130
1724081100000|2024-08-19 15:25:00|2808.1|2802.1|2800.9|2794.9|2810.1|2804.1|2799.5|2793.5|125
1724081400000|2024-08-19 15:30:00|2800.6|2794.6|2796.6|2790.6|2802.4|2796.4|2796.6|2790.6|177
1724081700000|2024-08-19 15:35:00|2796.4|2790.4|2788.1|2782.1|2796.6|2790.6|2785.9|2779.9|241
1724082000000|2024-08-19 15:40:00|2787.9|2781.9|2785.1|2779.1|2788.6|2782.6|2784.6|2778.6|102
1724082300000|2024-08-19 15:45:00|2784.9|2778.9|2788.9|2782.9|2789.6|2783.6|2784.4|2778.4|80
1724082600000|2024-08-19 15:50:00|2789.1|2783.1|2788.6|2782.6|2789.9|2783.9|2787.9|2781.9|74
1724082900000|2024-08-19 15:55:00|2788.9|2782.9|2788.6|2782.6|2789.9|2783.9|2786.9|2780.9|75
1724083200000|2024-08-19 16:00:00|2788.9|2782.9|2787.4|2781.4|2788.9|2782.9|2787.4|2781.4|34
1724083500000|2024-08-19 16:05:00|2787.6|2781.6|2787.6|2781.6|2787.9|2781.9|2787.1|2781.1|11
1724083800000|2024-08-19 16:10:00|2787.9|2781.9|2787.1|2781.1|2787.9|2781.9|2786.6|2780.6|31
1724084100000|2024-08-19 16:15:00|2786.9|2780.9|2786.1|2780.1|2786.9|2780.9|2785.1|2779.1|32
1724084400000|2024-08-19 16:20:00|2785.9|2779.9|2787.6|2781.6|2788.1|2782.1|2784.1|2778.1|36
1724084700000|2024-08-19 16:25:00|2788.1|2782.1|2789.4|2783.4|2789.4|2783.4|2788.1|2782.1|16
1724085000000|2024-08-19 16:30:00|2789.1|2783.1|2789.4|2783.4|2790.1|2784.1|2789.1|2783.1|44
1724085300000|2024-08-19 16:35:00|2789.1|2783.1|2789.9|2783.9|2790.4|2784.4|2788.9|2782.9|37
1724085600000|2024-08-19 16:40:00|2790.1|2784.1|2792.1|2786.1|2792.1|2786.1|2790.1|2784.1|225
1724085900000|2024-08-19 16:45:00|2791.9|2785.9|2789.9|2783.9|2791.9|2785.9|2789.6|2783.6|20
1724086200000|2024-08-19 16:50:00|2790.6|2784.6|2790.6|2784.6|2791.4|2785.4|2790.6|2784.6|17
1724086500000|2024-08-19 16:55:00|2790.4|2784.4|2791.9|2785.9|2792.1|2786.1|2790.1|2784.1|19
1724086800000|2024-08-19 17:00:00|2791.8|2785.8|2790.8|2784.8|2791.8|2785.8|2790.3|2784.3|11
1724087100000|2024-08-19 17:05:00|2790.5|2784.5|2790.3|2784.3|2790.8|2784.8|2790|2784|9
1724087400000|2024-08-19 17:10:00|2790|2784|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|14
1724087700000|2024-08-19 17:15:00|2789.9|2783.9|2791|2785|2791|2785|2789.9|2783.9|12
1724088000000|2024-08-19 17:20:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1724088300000|2024-08-19 17:25:00|2790.4|2784.4|2790.1|2784.1|2790.4|2784.4|2790|2784|4
1724088600000|2024-08-19 17:30:00|2790|2784|2790.5|2784.5|2790.8|2784.8|2790|2784|11
1724089500000|2024-08-19 17:45:00|2790.3|2784.3|2791.9|2785.9|2791.9|2785.9|2790|2784|13
1724089800000|2024-08-19 17:50:00|2791.8|2785.8|2797.8|2791.8|2797.8|2791.8|2791.8|2785.8|26
1724090100000|2024-08-19 17:55:00|2797.5|2791.5|2802.5|2783.8|2803.8|2791.5|2797.5|2783.8|5
1724112000000|2024-08-20 00:00:00|2796.5|2790.5|2797.3|2791.3|2798.9|2792.9|2794|2788|34
1724112300000|2024-08-20 00:05:00|2797.5|2791.5|2794.3|2788.3|2797.5|2791.5|2794|2788|27
1724112600000|2024-08-20 00:10:00|2794.5|2788.5|2793.5|2787.5|2794.5|2788.5|2791.8|2785.8|24
1724112900000|2024-08-20 00:15:00|2793.3|2787.3|2791|2785|2793.5|2787.5|2791|2785|16
1724113200000|2024-08-20 00:20:00|2790.8|2784.8|2791.5|2785.5|2792.3|2786.3|2790.5|2784.5|15
1724113500000|2024-08-20 00:25:00|2791.8|2785.8|2791.5|2785.5|2792.8|2786.8|2791.5|2785.5|19
1724113800000|2024-08-20 00:30:00|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2790|2784|15
1724114100000|2024-08-20 00:35:00|2791|2785|2793.8|2787.8|2794|2788|2790.8|2784.8|17
1724114400000|2024-08-20 00:40:00|2794|2788|2794.5|2788.5|2795|2789|2793.8|2787.8|17
1724114700000|2024-08-20 00:45:00|2794.8|2788.8|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|15
1724115000000|2024-08-20 00:50:00|2795|2789|2794.8|2788.8|2796.5|2790.5|2794.8|2788.8|25
1724115300000|2024-08-20 00:55:00|2794.5|2788.5|2794.8|2788.8|2795|2789|2794.5|2788.5|18
1724115600000|2024-08-20 01:00:00|2795|2789|2793.8|2787.8|2798.8|2792.8|2791.5|2785.5|193
1724115900000|2024-08-20 01:05:00|2793.5|2787.5|2791|2785|2796|2790|2789.3|2783.3|167
1724116200000|2024-08-20 01:10:00|2791.3|2785.3|2787.8|2781.8|2792.3|2786.3|2787.5|2781.5|98
1724116500000|2024-08-20 01:15:00|2788|2782|2789.8|2783.8|2791.8|2785.8|2788|2782|116
1724116800000|2024-08-20 01:20:00|2790|2784|2789.8|2783.8|2790.5|2784.5|2787.8|2781.8|98
1724117100000|2024-08-20 01:25:00|2789.5|2783.5|2790|2784|2792.5|2786.5|2789.3|2783.3|87
1724117400000|2024-08-20 01:30:00|2789.8|2783.8|2786.8|2780.8|2789.8|2783.8|2785.3|2779.3|109
1724117700000|2024-08-20 01:35:00|2786.5|2780.5|2783.3|2777.3|2786.8|2780.8|2783|2777|97
1724118000000|2024-08-20 01:40:00|2783|2777|2776.5|2770.5|2783|2777|2770.4|2764.4|157
1724118300000|2024-08-20 01:45:00|2776.3|2770.3|2775.3|2769.3|2777.8|2771.8|2774.8|2768.8|134
1724118600000|2024-08-20 01:50:00|2775|2769|2772.8|2766.8|2776.3|2770.3|2772.5|2766.5|76
1724118900000|2024-08-20 01:55:00|2773|2767|2773.5|2767.5|2774.5|2768.5|2771|2765|140
1724119200000|2024-08-20 02:00:00|2773.3|2767.3|2767.3|2761.3|2774.3|2768.3|2766.5|2760.5|240
1724119500000|2024-08-20 02:05:00|2767.8|2761.8|2769.3|2763.3|2771.5|2765.5|2765.8|2759.8|200
1724119800000|2024-08-20 02:10:00|2769.5|2763.5|2770.8|2764.8|2772.5|2766.5|2768.3|2762.3|139
1724120100000|2024-08-20 02:15:00|2770.3|2764.3|2772|2766|2772.8|2766.8|2770.3|2764.3|20
1724120400000|2024-08-20 02:20:00|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.5|2765.5|6
1724120700000|2024-08-20 02:25:00|2772|2766|2771.5|2765.5|2772.8|2766.8|2771|2765|21
1724121000000|2024-08-20 02:30:00|2772|2766|2775.3|2769.3|2776.3|2770.3|2769|2763|176
1724121300000|2024-08-20 02:35:00|2774.8|2768.8|2772.5|2766.5|2775.8|2769.8|2771|2765|116
1724121600000|2024-08-20 02:40:00|2772.8|2766.8|2773|2767|2773.3|2767.3|2771.5|2765.5|67
1724121900000|2024-08-20 02:45:00|2772.8|2766.8|2771.5|2765.5|2773|2767|2770.5|2764.5|84
1724122200000|2024-08-20 02:50:00|2772|2766|2778.5|2772.5|2778.8|2772.8|2771.5|2765.5|111
1724122500000|2024-08-20 02:55:00|2778.8|2772.8|2781.3|2775.3|2781.3|2775.3|2778.3|2772.3|88
1724122800000|2024-08-20 03:00:00|2781|2775|2780.8|2774.8|2784|2778|2780.3|2774.3|78
1724123100000|2024-08-20 03:05:00|2780.5|2774.5|2780.5|2774.5|2781|2775|2778.5|2772.5|73
1724123400000|2024-08-20 03:10:00|2780.8|2774.8|2782.3|2776.3|2783.5|2777.5|2779.3|2773.3|72
1724123700000|2024-08-20 03:15:00|2782.5|2776.5|2780|2774|2784.3|2778.3|2780|2774|62
1724124000000|2024-08-20 03:20:00|2780.3|2774.3|2782.8|2776.8|2783.3|2777.3|2780.3|2774.3|50
1724124300000|2024-08-20 03:25:00|2783|2777|2785.3|2779.3|2785.5|2779.5|2783|2777|70
1724124600000|2024-08-20 03:30:00|2785|2779|2785|2779|2785.5|2779.5|2783.8|2777.8|22
1724124900000|2024-08-20 03:35:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|4
1724125200000|2024-08-20 03:40:00|2784.3|2778.3|2785.5|2779.5|2786.3|2780.3|2784.3|2778.3|6
1724125500000|2024-08-20 03:45:00|2785.8|2779.8|2785.3|2779.3|2786|2780|2785.3|2779.3|19
1724125800000|2024-08-20 03:50:00|2785|2779|2784|2778|2785|2779|2784|2778|9
1724126100000|2024-08-20 03:55:00|2783.8|2777.8|2783.5|2777.5|2784|2778|2783.5|2777.5|4
1724126400000|2024-08-20 04:00:00|2783.8|2777.8|2784|2778|2784.3|2778.3|2783.8|2777.8|8
1724126700000|2024-08-20 04:05:00|2784.3|2778.3|2784.8|2778.8|2785|2779|2784.3|2778.3|6
1724127000000|2024-08-20 04:10:00|2785|2779|2785|2779|2785.5|2779.5|2785|2779|7
1724127300000|2024-08-20 04:15:00|2784.8|2778.8|2784.3|2778.3|2785|2779|2784.3|2778.3|5
1724127600000|2024-08-20 04:20:00|2784.5|2778.5|2785.5|2779.5|2785.8|2779.8|2784.5|2778.5|7
1724127900000|2024-08-20 04:25:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|9
1724128200000|2024-08-20 04:30:00|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|4
1724128500000|2024-08-20 04:35:00|2785.5|2779.5|2786.3|2780.3|2786.8|2780.8|2785.5|2779.5|13
1724128800000|2024-08-20 04:40:00|2786|2780|2786.3|2780.3|2786.5|2780.5|2786|2780|9
1724129100000|2024-08-20 04:45:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|11
1724129400000|2024-08-20 04:50:00|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2786|2780|7
1724129700000|2024-08-20 04:55:00|2786.5|2780.5|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|3
1724130000000|2024-08-20 05:00:00|2786.3|2780.3|2789.3|2783.3|2789.5|2783.5|2786.3|2780.3|27
1724130300000|2024-08-20 05:05:00|2789|2783|2788.8|2782.8|2789|2783|2787.5|2781.5|14
1724130600000|2024-08-20 05:10:00|2788.5|2782.5|2786.8|2780.8|2788.5|2782.5|2786.3|2780.3|39
1724130900000|2024-08-20 05:15:00|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|13
1724131200000|2024-08-20 05:20:00|2785.5|2779.5|2785|2779|2786|2780|2783.8|2777.8|30
1724131500000|2024-08-20 05:25:00|2785.3|2779.3|2785|2779|2785.5|2779.5|2784.5|2778.5|15
1724131800000|2024-08-20 05:30:00|2785.3|2779.3|2786|2780|2789.3|2783.3|2785.3|2779.3|195
1724132100000|2024-08-20 05:35:00|2785.8|2779.8|2784.8|2778.8|2787|2781|2784.3|2778.3|81
1724132400000|2024-08-20 05:40:00|2784.5|2778.5|2776.5|2770.5|2784.5|2778.5|2776.3|2770.3|83
1724132700000|2024-08-20 05:45:00|2776.3|2770.3|2779.8|2773.8|2780.5|2774.5|2772.8|2766.8|122
1724133000000|2024-08-20 05:50:00|2780|2774|2783.5|2777.5|2784.3|2778.3|2779.8|2773.8|93
1724133300000|2024-08-20 05:55:00|2783.8|2777.8|2784.3|2778.3|2786|2780|2783.3|2777.3|79
1724133600000|2024-08-20 06:00:00|2784.5|2778.5|2786.5|2780.5|2788.3|2782.3|2783.8|2777.8|110
1724133900000|2024-08-20 06:05:00|2786.3|2780.3|2777|2771|2786.3|2780.3|2777|2771|122
1724134200000|2024-08-20 06:10:00|2777.3|2771.3|2782.8|2776.8|2783.5|2777.5|2775.3|2769.3|136
1724134500000|2024-08-20 06:15:00|2782.5|2776.5|2779.5|2773.5|2782.5|2776.5|2776.3|2770.3|158
1724134800000|2024-08-20 06:20:00|2779.8|2773.8|2783.5|2777.5|2783.5|2777.5|2779.8|2773.8|84
1724135100000|2024-08-20 06:25:00|2783.8|2777.8|2789.5|2783.5|2789.8|2783.8|2783|2777|128
1724135400000|2024-08-20 06:30:00|2789.8|2783.8|2791|2785|2792.3|2786.3|2787.5|2781.5|88
1724135700000|2024-08-20 06:35:00|2791.3|2785.3|2792.3|2786.3|2794.8|2788.8|2791|2785|92
1724136000000|2024-08-20 06:40:00|2792.5|2786.5|2794.3|2788.3|2794.3|2788.3|2790.5|2784.5|82
1724136300000|2024-08-20 06:45:00|2794.5|2788.5|2794.5|2788.5|2795.3|2789.3|2793|2787|101
1724136600000|2024-08-20 06:50:00|2794.8|2788.8|2793.8|2787.8|2797.3|2791.3|2793|2787|95
1724136900000|2024-08-20 06:55:00|2793.5|2787.5|2789.3|2783.3|2795.5|2789.5|2789.3|2783.3|100
1724137200000|2024-08-20 07:00:00|2788.8|2782.8|2802.6|2796.6|2802.9|2796.9|2787.5|2781.5|150
1724137500000|2024-08-20 07:05:00|2802.9|2796.9|2800.9|2794.9|2803.4|2797.4|2799.6|2793.6|62
1724137800000|2024-08-20 07:10:00|2801.1|2795.1|2804.9|2798.9|2805.1|2799.1|2799.9|2793.9|71
1724138100000|2024-08-20 07:15:00|2805.1|2799.1|2802.6|2796.6|2805.9|2799.9|2801.6|2795.6|78
1724138400000|2024-08-20 07:20:00|2802.4|2796.4|2800.1|2794.1|2802.6|2796.6|2798.6|2792.6|69
1724138700000|2024-08-20 07:25:00|2800.4|2794.4|2795.6|2789.6|2800.6|2794.6|2794.4|2788.4|86
1724139000000|2024-08-20 07:30:00|2795.4|2789.4|2797.4|2791.4|2799.9|2793.9|2793.4|2787.4|99
1724139300000|2024-08-20 07:35:00|2797.6|2791.6|2799.6|2793.6|2801.9|2795.9|2797.6|2791.6|74
1724139600000|2024-08-20 07:40:00|2799.9|2793.9|2799.9|2793.9|2801.9|2795.9|2799.1|2793.1|87
1724139900000|2024-08-20 07:45:00|2799.6|2793.6|2799.6|2793.6|2800.4|2794.4|2798.4|2792.4|52
1724140200000|2024-08-20 07:50:00|2799.9|2793.9|2800.1|2794.1|2800.4|2794.4|2798.9|2792.9|55
1724140500000|2024-08-20 07:55:00|2799.9|2793.9|2800.1|2794.1|2800.6|2794.6|2798.4|2792.4|47
1724140800000|2024-08-20 08:00:00|2800.4|2794.4|2809.9|2803.9|2810.5|2804.5|2794.6|2788.6|158
1724141100000|2024-08-20 08:05:00|2810.1|2804.1|2820.6|2814.6|2824.5|2818.5|2809.9|2803.9|215
1724141400000|2024-08-20 08:10:00|2820.9|2814.9|2820.9|2814.9|2822.1|2816.1|2819.1|2813.1|62
1724141700000|2024-08-20 08:15:00|2821.1|2815.1|2824.1|2818.1|2825.4|2819.4|2820.6|2814.6|76
1724142000000|2024-08-20 08:20:00|2824.4|2818.4|2820.1|2814.1|2824.4|2818.4|2818.9|2812.9|110
1724142300000|2024-08-20 08:25:00|2819.1|2813.1|2811.1|2805.1|2820.1|2814.1|2810.9|2804.9|119
1724142600000|2024-08-20 08:30:00|2811.4|2805.4|2813.9|2807.9|2816.9|2810.9|2810.9|2804.9|74
1724142900000|2024-08-20 08:35:00|2813.6|2807.6|2816.4|2810.4|2817.1|2811.1|2812.6|2806.6|61
1724143200000|2024-08-20 08:40:00|2816.1|2810.1|2818.4|2812.4|2818.4|2812.4|2815.9|2809.9|63
1724143500000|2024-08-20 08:45:00|2818.6|2812.6|2822.1|2816.1|2823.1|2817.1|2818.6|2812.6|37
1724143800000|2024-08-20 08:50:00|2822.4|2816.4|2825.4|2819.4|2825.6|2819.6|2821.4|2815.4|74
1724144100000|2024-08-20 08:55:00|2825.1|2819.1|2825.6|2819.6|2827.4|2821.4|2824.1|2818.1|60
1724144400000|2024-08-20 09:00:00|2825.9|2819.9|2826.9|2820.9|2827.9|2821.9|2825.6|2819.6|52
1724144700000|2024-08-20 09:05:00|2826.1|2820.1|2822.6|2816.6|2826.9|2820.9|2822.4|2816.4|49
1724145000000|2024-08-20 09:10:00|2822.4|2816.4|2821.1|2815.1|2822.4|2816.4|2818.6|2812.6|51
1724145300000|2024-08-20 09:15:00|2821.4|2815.4|2822.1|2816.1|2823.9|2817.9|2821.4|2815.4|52
1724145600000|2024-08-20 09:20:00|2821.9|2815.9|2822.4|2816.4|2822.9|2816.9|2820.9|2814.9|47
1724145900000|2024-08-20 09:25:00|2822.1|2816.1|2822.1|2816.1|2822.6|2816.6|2821.6|2815.6|34
1724146200000|2024-08-20 09:30:00|2822.4|2816.4|2823.4|2817.4|2824.6|2818.6|2821.1|2815.1|59
1724146500000|2024-08-20 09:35:00|2823.6|2817.6|2820.1|2814.1|2824.1|2818.1|2819.9|2813.9|42
1724146800000|2024-08-20 09:40:00|2819.9|2813.9|2820.9|2814.9|2822.6|2816.6|2819.9|2813.9|31
1724147100000|2024-08-20 09:45:00|2820.6|2814.6|2819.9|2813.9|2820.6|2814.6|2818.6|2812.6|25
1724147400000|2024-08-20 09:50:00|2819.1|2813.1|2820.4|2814.4|2821.1|2815.1|2818.9|2812.9|35
1724147700000|2024-08-20 09:55:00|2820.1|2814.1|2820.1|2814.1|2820.6|2814.6|2818.9|2812.9|32
1724148000000|2024-08-20 10:00:00|2820.4|2814.4|2823.1|2817.1|2823.1|2817.1|2819.1|2813.1|57
1724148300000|2024-08-20 10:05:00|2822.9|2816.9|2822.1|2816.1|2823.1|2817.1|2820.1|2814.1|49
1724148600000|2024-08-20 10:10:00|2822.4|2816.4|2823.9|2817.9|2824.6|2818.6|2822.1|2816.1|35
1724148900000|2024-08-20 10:15:00|2823.6|2817.6|2825.1|2819.1|2825.1|2819.1|2823.1|2817.1|18
1724149200000|2024-08-20 10:20:00|2824.9|2818.9|2821.6|2815.6|2825.1|2819.1|2821.6|2815.6|26
1724149500000|2024-08-20 10:25:00|2821.4|2815.4|2822.1|2816.1|2822.4|2816.4|2821.4|2815.4|12
1724149800000|2024-08-20 10:30:00|2821.4|2815.4|2823.4|2817.4|2824.1|2818.1|2821.1|2815.1|34
1724150100000|2024-08-20 10:35:00|2823.6|2817.6|2823.6|2817.6|2824.6|2818.6|2823.6|2817.6|40
1724150400000|2024-08-20 10:40:00|2824.1|2818.1|2823.9|2817.9|2824.6|2818.6|2823.6|2817.6|11
1724150700000|2024-08-20 10:45:00|2824.1|2818.1|2824.1|2818.1|2824.4|2818.4|2822.9|2816.9|22
1724151000000|2024-08-20 10:50:00|2824.4|2818.4|2824.6|2818.6|2824.9|2818.9|2824.1|2818.1|10
1724151300000|2024-08-20 10:55:00|2824.9|2818.9|2824.9|2818.9|2825.1|2819.1|2824.4|2818.4|19
1724151600000|2024-08-20 11:00:00|2825.1|2819.1|2824.6|2818.6|2825.4|2819.4|2824.1|2818.1|21
1724151900000|2024-08-20 11:05:00|2824.4|2818.4|2823.6|2817.6|2824.6|2818.6|2822.9|2816.9|26
1724152200000|2024-08-20 11:10:00|2823.9|2817.9|2824.1|2818.1|2825.4|2819.4|2823.6|2817.6|35
1724152500000|2024-08-20 11:15:00|2824.4|2818.4|2824.4|2818.4|2825.1|2819.1|2824.1|2818.1|25
1724152800000|2024-08-20 11:20:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2823.6|2817.6|7
1724153100000|2024-08-20 11:25:00|2825.4|2819.4|2825.4|2819.4|2826.1|2820.1|2824.6|2818.6|30
1724153400000|2024-08-20 11:30:00|2825.6|2819.6|2822.6|2816.6|2827.6|2821.6|2821.4|2815.4|97
1724153700000|2024-08-20 11:35:00|2822.9|2816.9|2825.6|2819.6|2825.6|2819.6|2822.4|2816.4|62
1724154000000|2024-08-20 11:40:00|2825.9|2819.9|2825.9|2819.9|2827.1|2821.1|2824.9|2818.9|44
1724154300000|2024-08-20 11:45:00|2825.4|2819.4|2823.6|2817.6|2826.1|2820.1|2821.1|2815.1|60
1724154600000|2024-08-20 11:50:00|2823.9|2817.9|2825.9|2819.9|2828.9|2822.9|2823.4|2817.4|96
1724154900000|2024-08-20 11:55:00|2826.1|2820.1|2827.1|2821.1|2827.6|2821.6|2825.6|2819.6|72
1724155200000|2024-08-20 12:00:00|2827.4|2821.4|2827.4|2821.4|2827.9|2821.9|2824.6|2818.6|96
1724155500000|2024-08-20 12:05:00|2827.6|2821.6|2826.1|2820.1|2829.4|2823.4|2825.1|2819.1|72
1724155800000|2024-08-20 12:10:00|2825.9|2819.9|2829.1|2823.1|2829.4|2823.4|2824.4|2818.4|67
1724156100000|2024-08-20 12:15:00|2828.9|2822.9|2829.4|2823.4|2830.4|2824.4|2827.6|2821.6|60
1724156400000|2024-08-20 12:20:00|2829.1|2823.1|2828.1|2822.1|2829.9|2823.9|2827.1|2821.1|38
1724156700000|2024-08-20 12:25:00|2828.4|2822.4|2827.4|2821.4|2828.6|2822.6|2826.1|2820.1|64
1724157000000|2024-08-20 12:30:00|2827.6|2821.6|2826.9|2820.9|2827.6|2821.6|2825.1|2819.1|70
1724157300000|2024-08-20 12:35:00|2826.6|2820.6|2827.6|2821.6|2828.1|2822.1|2824.6|2818.6|73
1724157600000|2024-08-20 12:40:00|2827.4|2821.4|2827.6|2821.6|2828.1|2822.1|2826.6|2820.6|42
1724157900000|2024-08-20 12:45:00|2827.9|2821.9|2830.1|2824.1|2830.4|2824.4|2827.9|2821.9|50
1724158200000|2024-08-20 12:50:00|2830.4|2824.4|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|66
1724158500000|2024-08-20 12:55:00|2829.1|2823.1|2832.1|2826.1|2834.4|2828.4|2828.9|2822.9|122
1724158800000|2024-08-20 13:00:00|2831.9|2825.9|2827.8|2821.8|2836.4|2830.4|2826.3|2820.3|428
1724159100000|2024-08-20 13:05:00|2828|2822|2826.9|2820.9|2829.8|2823.8|2823.6|2817.6|269
1724159400000|2024-08-20 13:10:00|2827.1|2821.1|2826.6|2820.6|2832.6|2826.6|2824.9|2818.9|215
1724159700000|2024-08-20 13:15:00|2826.9|2820.9|2827.4|2821.4|2828.6|2822.6|2823.1|2817.1|251
1724160000000|2024-08-20 13:20:00|2827.6|2821.6|2830.1|2824.1|2832.4|2826.4|2827.4|2821.4|190
1724160300000|2024-08-20 13:25:00|2829.9|2823.9|2831.6|2825.6|2832.9|2826.9|2828.6|2822.6|134
1724160600000|2024-08-20 13:30:00|2831.9|2825.9|2828.1|2822.1|2832.9|2826.9|2826.6|2820.6|220
1724160900000|2024-08-20 13:35:00|2828.4|2822.4|2816.6|2810.6|2829.6|2823.6|2815.5|2809.5|247
1724161200000|2024-08-20 13:40:00|2816.4|2810.4|2824.1|2818.1|2825.6|2819.6|2816.4|2810.4|135
1724161500000|2024-08-20 13:45:00|2824.4|2818.4|2821.9|2815.9|2827.6|2821.6|2821.9|2815.9|132
1724161800000|2024-08-20 13:50:00|2822.1|2816.1|2826.9|2820.9|2828.1|2822.1|2821.9|2815.9|125
1724162100000|2024-08-20 13:55:00|2827.1|2821.1|2828.4|2822.4|2828.4|2822.4|2826.4|2820.4|80
1724162400000|2024-08-20 14:00:00|2828.1|2822.1|2823.4|2817.4|2828.4|2822.4|2822.6|2816.6|130
1724162700000|2024-08-20 14:05:00|2823.1|2817.1|2822.1|2816.1|2824.6|2818.6|2821.9|2815.9|133
1724163000000|2024-08-20 14:10:00|2821.9|2815.9|2816.1|2810.1|2821.9|2815.9|2811.9|2805.9|177
1724163300000|2024-08-20 14:15:00|2816.4|2810.4|2810.4|2804.4|2817.4|2811.4|2810.4|2804.4|159
1724163600000|2024-08-20 14:20:00|2810.5|2804.5|2813.4|2807.4|2815.9|2809.9|2810.3|2804.3|105
1724163900000|2024-08-20 14:25:00|2813.1|2807.1|2816.4|2810.4|2818.4|2812.4|2812.6|2806.6|103
1724164200000|2024-08-20 14:30:00|2816.9|2810.9|2818.4|2812.4|2819.4|2813.4|2812.5|2806.5|133
1724164500000|2024-08-20 14:35:00|2818.6|2812.6|2814.1|2808.1|2819.4|2813.4|2813.1|2807.1|103
1724164800000|2024-08-20 14:40:00|2813.9|2807.9|2814.9|2808.9|2816.9|2810.9|2813.6|2807.6|131
1724165100000|2024-08-20 14:45:00|2814.6|2808.6|2819.6|2813.6|2820.6|2814.6|2814.4|2808.4|106
1724165400000|2024-08-20 14:50:00|2819.9|2813.9|2815.9|2809.9|2821.9|2815.9|2813.4|2807.4|98
1724165700000|2024-08-20 14:55:00|2816.1|2810.1|2818.4|2812.4|2820.1|2814.1|2815.6|2809.6|97
1724166000000|2024-08-20 15:00:00|2818.1|2812.1|2819.6|2813.6|2820.1|2814.1|2815.9|2809.9|134
1724166300000|2024-08-20 15:05:00|2819.9|2813.9|2814.4|2808.4|2819.9|2813.9|2811.1|2805.1|164
1724166600000|2024-08-20 15:10:00|2814.6|2808.6|2812.1|2806.1|2818.4|2812.4|2812.1|2806.1|124
1724166900000|2024-08-20 15:15:00|2811.9|2805.9|2815.6|2809.6|2817.6|2811.6|2811.9|2805.9|150
1724167200000|2024-08-20 15:20:00|2815.4|2809.4|2820.1|2814.1|2821.4|2815.4|2815.4|2809.4|119
1724167500000|2024-08-20 15:25:00|2819.9|2813.9|2811.6|2805.6|2821.6|2815.6|2809.9|2803.9|179
1724167800000|2024-08-20 15:30:00|2811.9|2805.9|2805.1|2799.1|2811.9|2805.9|2800.3|2794.3|192
1724168100000|2024-08-20 15:35:00|2804.9|2798.9|2806.6|2800.6|2811.6|2805.6|2802.9|2796.9|167
1724168400000|2024-08-20 15:40:00|2807.1|2801.1|2803.4|2797.4|2807.4|2801.4|2803.4|2797.4|121
1724168700000|2024-08-20 15:45:00|2803.1|2797.1|2800.6|2794.6|2804.6|2798.6|2799.4|2793.4|124
1724169000000|2024-08-20 15:50:00|2800.9|2794.9|2799.9|2793.9|2802.4|2796.4|2799.4|2793.4|63
1724169300000|2024-08-20 15:55:00|2800.4|2794.4|2802.1|2796.1|2802.1|2796.1|2798.9|2792.9|42
1724169600000|2024-08-20 16:00:00|2801.6|2795.6|2797.4|2791.4|2801.6|2795.6|2794.9|2788.9|43
1724169900000|2024-08-20 16:05:00|2797.6|2791.6|2796.4|2790.4|2798.4|2792.4|2795.1|2789.1|53
1724170200000|2024-08-20 16:10:00|2797.1|2791.1|2799.9|2793.9|2800.4|2794.4|2796.6|2790.6|40
1724170500000|2024-08-20 16:15:00|2799.6|2793.6|2797.1|2791.1|2800.1|2794.1|2796.6|2790.6|42
1724170800000|2024-08-20 16:20:00|2797.4|2791.4|2798.1|2792.1|2798.6|2792.6|2796.9|2790.9|59
1724171100000|2024-08-20 16:25:00|2797.9|2791.9|2797.6|2791.6|2798.9|2792.9|2797.4|2791.4|48
1724171400000|2024-08-20 16:30:00|2797.4|2791.4|2795.6|2789.6|2799.4|2793.4|2794.9|2788.9|67
1724171700000|2024-08-20 16:35:00|2795.4|2789.4|2797.9|2791.9|2798.1|2792.1|2795.4|2789.4|34
1724172000000|2024-08-20 16:40:00|2797.6|2791.6|2798.6|2792.6|2798.9|2792.9|2797.4|2791.4|35
1724172300000|2024-08-20 16:45:00|2798.4|2792.4|2798.9|2792.9|2799.9|2793.9|2798.1|2792.1|35
1724172600000|2024-08-20 16:50:00|2799.1|2793.1|2799.4|2793.4|2799.4|2793.4|2798.6|2792.6|9
1724172900000|2024-08-20 16:55:00|2799.6|2793.6|2801.3|2795.3|2801.8|2795.8|2799.6|2793.6|43
1724173200000|2024-08-20 17:00:00|2801|2795|2799.8|2793.8|2801.8|2795.8|2798.5|2792.5|64
1724173500000|2024-08-20 17:05:00|2799.5|2793.5|2799.8|2793.8|2800.3|2794.3|2799.5|2793.5|7
1724173800000|2024-08-20 17:10:00|2799.5|2793.5|2798|2792|2799.5|2793.5|2797.5|2791.5|38
1724174100000|2024-08-20 17:15:00|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2796.1|2790.1|15
1724174400000|2024-08-20 17:20:00|2797.5|2791.5|2797.5|2791.5|2797.8|2791.8|2796.6|2790.6|13
1724174700000|2024-08-20 17:25:00|2797.8|2791.8|2797.5|2791.5|2798|2792|2797|2791|8
1724175000000|2024-08-20 17:30:00|2797.3|2791.3|2795.8|2789.8|2797.3|2791.3|2795.1|2789.1|13
1724175300000|2024-08-20 17:35:00|2795.6|2789.6|2796.8|2790.8|2796.8|2790.8|2795.1|2789.1|13
1724175600000|2024-08-20 17:40:00|2796.6|2790.6|2796|2790|2796.9|2790.9|2795.1|2789.1|12
1724175900000|2024-08-20 17:45:00|2795.9|2789.9|2797|2791|2797|2791|2795.6|2789.6|8
1724176200000|2024-08-20 17:50:00|2796.8|2790.8|2795.3|2789.3|2797|2791|2794|2788|18
1724176500000|2024-08-20 17:55:00|2801.5|2782.8|2802.5|2783.8|2802.5|2783.8|2800.8|2782|6
1724198400000|2024-08-21 00:00:00|2796.8|2790.8|2793.3|2787.3|2796.8|2790.8|2792.3|2786.3|29
1724198700000|2024-08-21 00:05:00|2793|2787|2794.4|2788.4|2794.6|2788.6|2792.5|2786.5|20
1724199000000|2024-08-21 00:10:00|2794.1|2788.1|2796.9|2790.9|2796.9|2790.9|2793.4|2787.4|21
1724199300000|2024-08-21 00:15:00|2796.8|2790.8|2799.6|2793.6|2800.9|2794.9|2796.8|2790.8|19
1724199600000|2024-08-21 00:20:00|2800.3|2794.3|2800.5|2794.5|2800.8|2794.8|2800|2794|20
1724199900000|2024-08-21 00:25:00|2800.8|2794.8|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|5
1724200200000|2024-08-21 00:30:00|2801|2795|2800|2794|2802.5|2796.5|2800|2794|18
1724200500000|2024-08-21 00:35:00|2799.8|2793.8|2798.3|2792.3|2799.8|2793.8|2798.3|2792.3|17
1724200800000|2024-08-21 00:40:00|2798.5|2792.5|2797.8|2791.8|2798.8|2792.8|2797.8|2791.8|20
1724201100000|2024-08-21 00:45:00|2798|2792|2799.5|2793.5|2800|2794|2797.8|2791.8|24
1724201400000|2024-08-21 00:50:00|2799.3|2793.3|2800.8|2794.8|2801|2795|2798.8|2792.8|12
1724201700000|2024-08-21 00:55:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2798.3|2792.3|26
1724202000000|2024-08-21 01:00:00|2799|2793|2798.8|2792.8|2802.3|2796.3|2796.9|2790.9|188
1724202300000|2024-08-21 01:05:00|2799.3|2793.3|2793.5|2787.5|2799.5|2793.5|2793.3|2787.3|142
1724202600000|2024-08-21 01:10:00|2793.8|2787.8|2794.5|2788.5|2797.3|2791.3|2793.8|2787.8|121
1724202900000|2024-08-21 01:15:00|2794.8|2788.8|2794.3|2788.3|2797.5|2791.5|2793|2787|99
1724203200000|2024-08-21 01:20:00|2794.5|2788.5|2795.8|2789.8|2799.5|2793.5|2794.5|2788.5|106
1724203500000|2024-08-21 01:25:00|2796|2790|2796.8|2790.8|2798.3|2792.3|2795.8|2789.8|68
1724203800000|2024-08-21 01:30:00|2796.5|2790.5|2793|2787|2797.8|2791.8|2791.5|2785.5|157
1724204100000|2024-08-21 01:35:00|2793.3|2787.3|2794.3|2788.3|2795.5|2789.5|2789.8|2783.8|126
1724204400000|2024-08-21 01:40:00|2794.5|2788.5|2801|2795|2801.8|2795.8|2792.8|2786.8|140
1724204700000|2024-08-21 01:45:00|2801.3|2795.3|2802.8|2796.8|2803.3|2797.3|2800.5|2794.5|108
1724205000000|2024-08-21 01:50:00|2803|2797|2805.3|2799.3|2806|2800|2802.3|2796.3|131
1724205300000|2024-08-21 01:55:00|2805.5|2799.5|2802|2796|2805.8|2799.8|2801.5|2795.5|193
1724205600000|2024-08-21 02:00:00|2802.3|2796.3|2804.5|2798.5|2806.8|2800.8|2801|2795|188
1724205900000|2024-08-21 02:05:00|2804.8|2798.8|2803.3|2797.3|2805.3|2799.3|2802|2796|210
1724206200000|2024-08-21 02:10:00|2803.5|2797.5|2802.3|2796.3|2805.3|2799.3|2801.5|2795.5|71
1724206500000|2024-08-21 02:15:00|2802.5|2796.5|2801.8|2795.8|2804|2798|2801.5|2795.5|14
1724206800000|2024-08-21 02:20:00|2801.5|2795.5|2801.5|2795.5|2802.8|2796.8|2801.5|2795.5|10
1724207100000|2024-08-21 02:25:00|2801.8|2795.8|2800.5|2794.5|2802.3|2796.3|2800.5|2794.5|29
1724207400000|2024-08-21 02:30:00|2800.3|2794.3|2806.3|2800.3|2807.8|2801.8|2799.5|2793.5|143
1724207700000|2024-08-21 02:35:00|2806.5|2800.5|2808|2802|2808.5|2802.5|2806.3|2800.3|79
1724208000000|2024-08-21 02:40:00|2808.3|2802.3|2809.3|2803.3|2809.5|2803.5|2807.5|2801.5|61
1724208300000|2024-08-21 02:45:00|2809|2803|2808|2802|2809|2803|2807|2801|72
1724208600000|2024-08-21 02:50:00|2808.3|2802.3|2809.5|2803.5|2809.8|2803.8|2808|2802|51
1724208900000|2024-08-21 02:55:00|2809.3|2803.3|2809.8|2803.8|2810|2804|2809.3|2803.3|25
1724209200000|2024-08-21 03:00:00|2810|2804|2807.8|2801.8|2810|2804|2807.8|2801.8|37
1724209500000|2024-08-21 03:05:00|2807.5|2801.5|2807.5|2801.5|2809.8|2803.8|2806.5|2800.5|70
1724209800000|2024-08-21 03:10:00|2807.8|2801.8|2807.5|2801.5|2809.3|2803.3|2806.5|2800.5|81
1724210100000|2024-08-21 03:15:00|2807.8|2801.8|2805.8|2799.8|2808|2802|2805.8|2799.8|68
1724210400000|2024-08-21 03:20:00|2805.5|2799.5|2809.8|2803.8|2810.3|2804.3|2803.8|2797.8|69
1724210700000|2024-08-21 03:25:00|2810|2804|2809|2803|2810.3|2804.3|2808|2802|88
1724211000000|2024-08-21 03:30:00|2809.3|2803.3|2809|2803|2809.8|2803.8|2807.3|2801.3|27
1724211300000|2024-08-21 03:35:00|2808.8|2802.8|2809.3|2803.3|2809.5|2803.5|2808.5|2802.5|24
1724211600000|2024-08-21 03:40:00|2809|2803|2812.5|2806.5|2813.3|2807.3|2809|2803|32
1724211900000|2024-08-21 03:45:00|2812.3|2806.3|2811|2805|2812.3|2806.3|2811|2805|27
1724212200000|2024-08-21 03:50:00|2811.3|2805.3|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|17
1724212500000|2024-08-21 03:55:00|2812.5|2806.5|2812.5|2806.5|2813|2807|2812|2806|13
1724212800000|2024-08-21 04:00:00|2812.8|2806.8|2811.3|2805.3|2812.8|2806.8|2810.5|2804.5|12
1724213100000|2024-08-21 04:05:00|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|5
1724213400000|2024-08-21 04:10:00|2811.8|2805.8|2812.5|2806.5|2813|2807|2811.3|2805.3|16
1724213700000|2024-08-21 04:15:00|2812.8|2806.8|2813|2807|2813|2807|2812.5|2806.5|6
1724214000000|2024-08-21 04:20:00|2814|2808|2812.5|2806.5|2814|2808|2812.5|2806.5|15
1724214300000|2024-08-21 04:25:00|2812.8|2806.8|2812.5|2806.5|2813|2807|2812.3|2806.3|20
1724214600000|2024-08-21 04:30:00|2812.3|2806.3|2812.8|2806.8|2813|2807|2811.8|2805.8|12
1724214900000|2024-08-21 04:35:00|2812.5|2806.5|2812.8|2806.8|2813|2807|2812.3|2806.3|14
1724215200000|2024-08-21 04:40:00|2812.5|2806.5|2811.5|2805.5|2812.5|2806.5|2811.3|2805.3|10
1724215500000|2024-08-21 04:45:00|2811.3|2805.3|2811.3|2805.3|2811.8|2805.8|2810.5|2804.5|7
1724215800000|2024-08-21 04:50:00|2811.5|2805.5|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|9
1724216100000|2024-08-21 04:55:00|2812.5|2806.5|2812|2806|2812.8|2806.8|2812|2806|18
1724216400000|2024-08-21 05:00:00|2811.8|2805.8|2813|2807|2813.5|2807.5|2811.5|2805.5|11
1724216700000|2024-08-21 05:05:00|2813.3|2807.3|2812|2806|2813.3|2807.3|2812|2806|12
1724217000000|2024-08-21 05:10:00|2812.3|2806.3|2816|2810|2817.5|2811.5|2812.3|2806.3|17
1724217300000|2024-08-21 05:15:00|2815.8|2809.8|2815|2809|2816|2810|2814.8|2808.8|28
1724217600000|2024-08-21 05:20:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815|2809|12
1724217900000|2024-08-21 05:25:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.5|2808.5|10
1724218200000|2024-08-21 05:30:00|2815.3|2809.3|2816|2810|2817.5|2811.5|2813.5|2807.5|274
1724218500000|2024-08-21 05:35:00|2816.3|2810.3|2817.5|2811.5|2818.8|2812.8|2815.8|2809.8|159
1724218800000|2024-08-21 05:40:00|2817.8|2811.8|2820.8|2814.8|2821|2815|2816.3|2810.3|169
1724219100000|2024-08-21 05:45:00|2821|2815|2822.3|2816.3|2824.8|2818.8|2820.3|2814.3|70
1724219400000|2024-08-21 05:50:00|2822|2816|2822.3|2816.3|2822.5|2816.5|2820.3|2814.3|73
1724219700000|2024-08-21 05:55:00|2822|2816|2822|2816|2823.5|2817.5|2821.3|2815.3|94
1724220000000|2024-08-21 06:00:00|2821.8|2815.8|2824.5|2818.5|2824.8|2818.8|2821.8|2815.8|64
1724220300000|2024-08-21 06:05:00|2824.8|2818.8|2817|2811|2824.8|2818.8|2817|2811|108
1724220600000|2024-08-21 06:10:00|2816.8|2810.8|2817.3|2811.3|2819.3|2813.3|2815.5|2809.5|95
1724220900000|2024-08-21 06:15:00|2817.8|2811.8|2820.5|2814.5|2821|2815|2816.5|2810.5|121
1724221200000|2024-08-21 06:20:00|2820.8|2814.8|2825.3|2819.3|2826.3|2820.3|2820.5|2814.5|145
1724221500000|2024-08-21 06:25:00|2825|2819|2824.3|2818.3|2826|2820|2823.8|2817.8|138
1724221800000|2024-08-21 06:30:00|2824.5|2818.5|2824.8|2818.8|2826.5|2820.5|2823.5|2817.5|131
1724222100000|2024-08-21 06:35:00|2825.3|2819.3|2829.8|2823.8|2831.5|2825.5|2824.8|2818.8|94
1724222400000|2024-08-21 06:40:00|2829.5|2823.5|2830.3|2824.3|2832.3|2826.3|2829.5|2823.5|97
1724222700000|2024-08-21 06:45:00|2829.8|2823.8|2831.5|2825.5|2832.5|2826.5|2829.8|2823.8|109
1724223000000|2024-08-21 06:50:00|2831.8|2825.8|2831.8|2825.8|2832.8|2826.8|2829.8|2823.8|106
1724223300000|2024-08-21 06:55:00|2832|2826|2832|2826|2832.5|2826.5|2829.9|2823.9|125
1724223600000|2024-08-21 07:00:00|2830.8|2824.8|2833.1|2827.1|2836.6|2830.6|2830.8|2824.8|98
1724223900000|2024-08-21 07:05:00|2833.4|2827.4|2834.6|2828.6|2835.9|2829.9|2833.1|2827.1|66
1724224200000|2024-08-21 07:10:00|2834.1|2828.1|2817|2811|2834.4|2828.4|2817|2811|91
1724224500000|2024-08-21 07:15:00|2817.4|2811.4|2827.6|2821.6|2827.9|2821.9|2815.9|2809.9|49
1724224800000|2024-08-21 07:20:00|2827.4|2821.4|2829.6|2823.6|2831.6|2825.6|2827.4|2821.4|62
1724225100000|2024-08-21 07:25:00|2829.9|2823.9|2829.6|2823.6|2832.9|2826.9|2829.4|2823.4|81
1724225400000|2024-08-21 07:30:00|2829.9|2823.9|2818.4|2812.4|2832.1|2826.1|2816.8|2810.8|98
1724225700000|2024-08-21 07:35:00|2818.6|2812.6|2821.9|2815.9|2824.1|2818.1|2818.6|2812.6|57
1724226000000|2024-08-21 07:40:00|2822.1|2816.1|2814.9|2808.9|2822.6|2816.6|2812.1|2806.1|87
1724226300000|2024-08-21 07:45:00|2815.1|2809.1|2813.6|2807.6|2816.1|2810.1|2812.9|2806.9|37
1724226600000|2024-08-21 07:50:00|2813.9|2807.9|2817.6|2811.6|2819.1|2813.1|2813.9|2807.9|39
1724226900000|2024-08-21 07:55:00|2817.9|2811.9|2820.1|2814.1|2820.1|2814.1|2817.4|2811.4|32
1724227200000|2024-08-21 08:00:00|2820.4|2814.4|2832|2826|2835.5|2829.5|2820.4|2814.4|229
1724227500000|2024-08-21 08:05:00|2832.5|2826.5|2831.4|2825.4|2833.6|2827.6|2830.1|2824.1|76
1724227800000|2024-08-21 08:10:00|2831.1|2825.1|2830.4|2824.4|2834.6|2828.6|2829.6|2823.6|89
1724228100000|2024-08-21 08:15:00|2830.6|2824.6|2822.6|2816.6|2831.6|2825.6|2822.6|2816.6|47
1724228400000|2024-08-21 08:20:00|2822.4|2816.4|2822.6|2816.6|2825|2819|2820.9|2814.9|93
1724228700000|2024-08-21 08:25:00|2822.9|2816.9|2824.4|2818.4|2825.1|2819.1|2822.4|2816.4|56
1724229000000|2024-08-21 08:30:00|2824.1|2818.1|2824.6|2818.6|2824.9|2818.9|2823.4|2817.4|39
1724229300000|2024-08-21 08:35:00|2824.9|2818.9|2826.1|2820.1|2826.6|2820.6|2824.6|2818.6|28
1724229600000|2024-08-21 08:40:00|2826.4|2820.4|2829.9|2823.9|2830.9|2824.9|2826.4|2820.4|64
1724229900000|2024-08-21 08:45:00|2830.1|2824.1|2832.6|2826.6|2832.9|2826.9|2827.6|2821.6|64
1724230200000|2024-08-21 08:50:00|2832.4|2826.4|2832.4|2826.4|2832.9|2826.9|2829.9|2823.9|42
1724230500000|2024-08-21 08:55:00|2832.6|2826.6|2826.6|2820.6|2833.4|2827.4|2826.4|2820.4|82
1724230800000|2024-08-21 09:00:00|2827.1|2821.1|2831.6|2825.6|2832.9|2826.9|2827.1|2821.1|54
1724231100000|2024-08-21 09:05:00|2832.1|2826.1|2834.9|2828.9|2834.9|2828.9|2831.4|2825.4|50
1724231400000|2024-08-21 09:10:00|2835.1|2829.1|2833.9|2827.9|2835.6|2829.6|2833.6|2827.6|26
1724231700000|2024-08-21 09:15:00|2833.6|2827.6|2835.1|2829.1|2835.4|2829.4|2832.1|2826.1|60
1724232000000|2024-08-21 09:20:00|2835.4|2829.4|2833.9|2827.9|2835.6|2829.6|2833.6|2827.6|19
1724232300000|2024-08-21 09:25:00|2833.6|2827.6|2835.4|2829.4|2836.1|2830.1|2832.6|2826.6|31
1724232600000|2024-08-21 09:30:00|2835.6|2829.6|2834.9|2828.9|2836.4|2830.4|2833.9|2827.9|37
1724232900000|2024-08-21 09:35:00|2835.1|2829.1|2836.4|2830.4|2836.4|2830.4|2834.4|2828.4|28
1724233200000|2024-08-21 09:40:00|2836.6|2830.6|2835.6|2829.6|2837.1|2831.1|2835.6|2829.6|34
1724233500000|2024-08-21 09:45:00|2835.4|2829.4|2833.6|2827.6|2836.9|2830.9|2833.4|2827.4|48
1724233800000|2024-08-21 09:50:00|2833.9|2827.9|2835.1|2829.1|2836.4|2830.4|2832.6|2826.6|38
1724234100000|2024-08-21 09:55:00|2835.4|2829.4|2839.6|2833.6|2840.4|2834.4|2835.4|2829.4|32
1724234400000|2024-08-21 10:00:00|2839.9|2833.9|2839.9|2833.9|2840.9|2834.9|2839.4|2833.4|30
1724234700000|2024-08-21 10:05:00|2840.1|2834.1|2841.9|2835.9|2843.1|2837.1|2839.6|2833.6|62
1724235000000|2024-08-21 10:10:00|2841.6|2835.6|2840.6|2834.6|2842.4|2836.4|2839.6|2833.6|46
1724235300000|2024-08-21 10:15:00|2840.4|2834.4|2841.1|2835.1|2841.9|2835.9|2840.1|2834.1|38
1724235600000|2024-08-21 10:20:00|2840.9|2834.9|2840.9|2834.9|2841.9|2835.9|2840.1|2834.1|30
1724235900000|2024-08-21 10:25:00|2840.6|2834.6|2839.9|2833.9|2841.9|2835.9|2839.4|2833.4|44
1724236200000|2024-08-21 10:30:00|2839.6|2833.6|2843.6|2837.6|2844.1|2838.1|2839.4|2833.4|36
1724236500000|2024-08-21 10:35:00|2843.4|2837.4|2846.6|2840.6|2846.6|2840.6|2842.6|2836.6|35
1724236800000|2024-08-21 10:40:00|2846.9|2840.9|2844.6|2838.6|2847.1|2841.1|2844.1|2838.1|46
1724237100000|2024-08-21 10:45:00|2844.4|2838.4|2844.9|2838.9|2846.4|2840.4|2843.6|2837.6|38
1724237400000|2024-08-21 10:50:00|2845.1|2839.1|2848.4|2842.4|2849.6|2843.6|2845.1|2839.1|42
1724237700000|2024-08-21 10:55:00|2848.6|2842.6|2848.6|2842.6|2849.4|2843.4|2847.6|2841.6|20
1724238000000|2024-08-21 11:00:00|2848.9|2842.9|2843.1|2837.1|2848.9|2842.9|2842.6|2836.6|87
1724238300000|2024-08-21 11:05:00|2843.4|2837.4|2845.4|2839.4|2848.1|2842.1|2843.4|2837.4|59
1724238600000|2024-08-21 11:10:00|2845.6|2839.6|2846.4|2840.4|2847.1|2841.1|2845.1|2839.1|26
1724238900000|2024-08-21 11:15:00|2846.1|2840.1|2848.1|2842.1|2848.1|2842.1|2845.9|2839.9|31
1724239200000|2024-08-21 11:20:00|2848.4|2842.4|2847.6|2841.6|2849.9|2843.9|2847.6|2841.6|42
1724239500000|2024-08-21 11:25:00|2847.9|2841.9|2846.4|2840.4|2848.1|2842.1|2846.1|2840.1|37
1724239800000|2024-08-21 11:30:00|2846.6|2840.6|2845.9|2839.9|2849.4|2843.4|2845.6|2839.6|75
1724240100000|2024-08-21 11:35:00|2846.1|2840.1|2847.1|2841.1|2848.4|2842.4|2846.1|2840.1|60
1724240400000|2024-08-21 11:40:00|2847.4|2841.4|2847.4|2841.4|2847.6|2841.6|2846.6|2840.6|55
1724240700000|2024-08-21 11:45:00|2847.1|2841.1|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|40
1724241000000|2024-08-21 11:50:00|2848.9|2842.9|2850.4|2844.4|2855.4|2849.4|2848.9|2842.9|93
1724241300000|2024-08-21 11:55:00|2850.6|2844.6|2853.6|2847.6|2854.4|2848.4|2849.1|2843.1|84
1724241600000|2024-08-21 12:00:00|2853.9|2847.9|2859.9|2853.9|2862.1|2856.1|2853.9|2847.9|110
1724241900000|2024-08-21 12:05:00|2860.1|2854.1|2853.9|2847.9|2861.4|2855.4|2853.9|2847.9|118
1724242200000|2024-08-21 12:10:00|2854.1|2848.1|2857.1|2851.1|2857.6|2851.6|2853.9|2847.9|80
1724242500000|2024-08-21 12:15:00|2856.9|2850.9|2860.4|2854.4|2862.4|2856.4|2856.9|2850.9|94
1724242800000|2024-08-21 12:20:00|2860.1|2854.1|2862.9|2856.9|2862.9|2856.9|2859.4|2853.4|92
1724243100000|2024-08-21 12:25:00|2863.4|2857.4|2860.9|2854.9|2864.4|2858.4|2858.4|2852.4|85
1724243400000|2024-08-21 12:30:00|2860.6|2854.6|2861.6|2855.6|2865|2859|2859.4|2853.4|120
1724243700000|2024-08-21 12:35:00|2861.4|2855.4|2861.4|2855.4|2862.9|2856.9|2860.4|2854.4|72
1724244000000|2024-08-21 12:40:00|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2859.6|2853.6|41
1724244300000|2024-08-21 12:45:00|2862.1|2856.1|2862.1|2856.1|2864.6|2858.6|2861.4|2855.4|44
1724244600000|2024-08-21 12:50:00|2861.9|2855.9|2861.4|2855.4|2862.4|2856.4|2859.4|2853.4|66
1724244900000|2024-08-21 12:55:00|2861.1|2855.1|2863.6|2857.6|2865.9|2859.9|2860.4|2854.4|128
1724245200000|2024-08-21 13:00:00|2863.9|2857.9|2857.4|2851.4|2863.9|2857.9|2853.5|2847.5|272
1724245500000|2024-08-21 13:05:00|2857.1|2851.1|2852.4|2846.4|2857.4|2851.4|2850.6|2844.6|227
1724245800000|2024-08-21 13:10:00|2852.6|2846.6|2849.4|2843.4|2853.6|2847.6|2849.1|2843.1|242
1724246100000|2024-08-21 13:15:00|2849.6|2843.6|2847.6|2841.6|2850.4|2844.4|2843.1|2837.1|190
1724246400000|2024-08-21 13:20:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2842.1|2836.1|154
1724246700000|2024-08-21 13:25:00|2847.9|2841.9|2846.9|2840.9|2849.6|2843.6|2844.9|2838.9|199
1724247000000|2024-08-21 13:30:00|2846.6|2840.6|2840.1|2834.1|2847.1|2841.1|2835.9|2829.9|283
1724247300000|2024-08-21 13:35:00|2839.9|2833.9|2842.1|2836.1|2844.4|2838.4|2839.6|2833.6|214
1724247600000|2024-08-21 13:40:00|2841.9|2835.9|2838.4|2832.4|2841.9|2835.9|2837.1|2831.1|145
1724247900000|2024-08-21 13:45:00|2838.6|2832.6|2840.6|2834.6|2842.6|2836.6|2838.1|2832.1|149
1724248200000|2024-08-21 13:50:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2836.6|2830.6|153
1724248500000|2024-08-21 13:55:00|2842.4|2836.4|2844.9|2838.9|2847.9|2841.9|2842.1|2836.1|179
1724248800000|2024-08-21 14:00:00|2845.1|2839.1|2845.4|2839.4|2847.4|2841.4|2840.4|2834.4|356
1724249100000|2024-08-21 14:05:00|2845.6|2839.6|2840.4|2834.4|2847.1|2841.1|2838.4|2832.4|235
1724249400000|2024-08-21 14:10:00|2840.9|2834.9|2850.1|2844.1|2850.9|2844.9|2840.4|2834.4|262
1724249700000|2024-08-21 14:15:00|2849.9|2843.9|2849.6|2843.6|2852.4|2846.4|2848.6|2842.6|141
1724250000000|2024-08-21 14:20:00|2849.4|2843.4|2849.6|2843.6|2851.4|2845.4|2846.6|2840.6|142
1724250300000|2024-08-21 14:25:00|2848.9|2842.9|2848.6|2842.6|2852.6|2846.6|2847.6|2841.6|138
1724250600000|2024-08-21 14:30:00|2848.9|2842.9|2849.1|2843.1|2852.9|2846.9|2846.4|2840.4|195
1724250900000|2024-08-21 14:35:00|2848.9|2842.9|2850.1|2844.1|2850.9|2844.9|2845.4|2839.4|155
1724251200000|2024-08-21 14:40:00|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2846.4|2840.4|115
1724251500000|2024-08-21 14:45:00|2849.9|2843.9|2847.9|2841.9|2849.9|2843.9|2845.9|2839.9|140
1724251800000|2024-08-21 14:50:00|2848.1|2842.1|2845.9|2839.9|2848.1|2842.1|2843.1|2837.1|138
1724252100000|2024-08-21 14:55:00|2846.1|2840.1|2848.4|2842.4|2849.9|2843.9|2844.6|2838.6|211
1724252400000|2024-08-21 15:00:00|2848.1|2842.1|2853.6|2847.6|2854.1|2848.1|2847.4|2841.4|137
1724252700000|2024-08-21 15:05:00|2853.4|2847.4|2851.4|2845.4|2856.1|2850.1|2851.4|2845.4|80
1724253000000|2024-08-21 15:10:00|2851.6|2845.6|2846.6|2840.6|2853.1|2847.1|2846.6|2840.6|147
1724253300000|2024-08-21 15:15:00|2846.4|2840.4|2855.4|2849.4|2856.4|2850.4|2846.4|2840.4|171
1724253600000|2024-08-21 15:20:00|2855.6|2849.6|2853.9|2847.9|2857.1|2851.1|2852.4|2846.4|96
1724253900000|2024-08-21 15:25:00|2854.1|2848.1|2857.6|2851.6|2860.1|2854.1|2853.9|2847.9|129
1724254200000|2024-08-21 15:30:00|2857.1|2851.1|2862.1|2856.1|2862.1|2856.1|2853.1|2847.1|195
1724254500000|2024-08-21 15:35:00|2861.9|2855.9|2850.6|2844.6|2862.1|2856.1|2849.4|2843.4|209
1724254800000|2024-08-21 15:40:00|2850.4|2844.4|2852.9|2846.9|2852.9|2846.9|2847.1|2841.1|112
1724255100000|2024-08-21 15:45:00|2853.4|2847.4|2851.6|2845.6|2856.1|2850.1|2850.9|2844.9|85
1724255400000|2024-08-21 15:50:00|2851.4|2845.4|2851.4|2845.4|2851.6|2845.6|2846.9|2840.9|85
1724255700000|2024-08-21 15:55:00|2851.1|2845.1|2848.9|2842.9|2852.6|2846.6|2842.1|2836.1|100
1724256000000|2024-08-21 16:00:00|2848.6|2842.6|2848.1|2842.1|2849.4|2843.4|2846.4|2840.4|38
1724256300000|2024-08-21 16:05:00|2847.9|2841.9|2846.6|2840.6|2848.4|2842.4|2845.1|2839.1|27
1724256600000|2024-08-21 16:10:00|2846.4|2840.4|2843.4|2837.4|2846.4|2840.4|2841.4|2835.4|42
1724256900000|2024-08-21 16:15:00|2843.6|2837.6|2845.6|2839.6|2846.6|2840.6|2843.6|2837.6|28
1724257200000|2024-08-21 16:20:00|2845.9|2839.9|2848.6|2842.6|2848.9|2842.9|2845.9|2839.9|33
1724257500000|2024-08-21 16:25:00|2848.9|2842.9|2847.4|2841.4|2848.9|2842.9|2846.1|2840.1|20
1724257800000|2024-08-21 16:30:00|2847.1|2841.1|2848.1|2842.1|2848.1|2842.1|2846.6|2840.6|23
1724258100000|2024-08-21 16:35:00|2848.4|2842.4|2850.9|2844.9|2851.4|2845.4|2848.4|2842.4|16
1724258400000|2024-08-21 16:40:00|2851.6|2845.6|2852.4|2846.4|2853.4|2847.4|2851.1|2845.1|33
1724258700000|2024-08-21 16:45:00|2851.9|2845.9|2852.6|2846.6|2852.9|2846.9|2851.4|2845.4|15
1724259000000|2024-08-21 16:50:00|2852.4|2846.4|2849.9|2843.9|2853.1|2847.1|2849.6|2843.6|21
1724259300000|2024-08-21 16:55:00|2849.6|2843.6|2852.3|2846.3|2852.5|2846.5|2849|2843|52
1724259600000|2024-08-21 17:00:00|2852.5|2846.5|2854.8|2848.8|2855|2849|2850.8|2844.8|24
1724259900000|2024-08-21 17:05:00|2854.5|2848.5|2855|2849|2855.6|2849.6|2854.3|2848.3|15
1724260500000|2024-08-21 17:15:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1724260800000|2024-08-21 17:20:00|2854.8|2848.8|2856|2850|2856|2850|2854.8|2848.8|5
1724261100000|2024-08-21 17:25:00|2855.3|2849.3|2856|2850|2856|2850|2854.4|2848.4|9
1724261400000|2024-08-21 17:30:00|2856.3|2850.3|2857.9|2851.9|2860.1|2854.1|2856|2850|27
1724261700000|2024-08-21 17:35:00|2858|2852|2857.6|2851.6|2858.3|2852.3|2857.6|2851.6|20
1724262000000|2024-08-21 17:40:00|2858|2852|2858.6|2852.6|2858.6|2852.6|2857.8|2851.8|10
1724262300000|2024-08-21 17:45:00|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|3
1724262600000|2024-08-21 17:50:00|2858.4|2852.4|2859.3|2853.3|2861|2855|2858.4|2852.4|32
1724262900000|2024-08-21 17:55:00|2859.4|2853.4|2863.8|2845|2865.8|2853.4|2859.4|2841|15
1724284800000|2024-08-22 00:00:00|2856.1|2850.1|2860.4|2854.4|2860.4|2854.4|2854.6|2848.6|42
1724285100000|2024-08-22 00:05:00|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2857.4|2851.4|51
1724285400000|2024-08-22 00:10:00|2861|2855|2862.3|2856.3|2862.8|2856.8|2861|2855|26
1724285700000|2024-08-22 00:15:00|2862|2856|2864.5|2858.5|2864.5|2858.5|2861.3|2855.3|23
1724286000000|2024-08-22 00:20:00|2864.3|2858.3|2864.3|2858.3|2865.5|2859.5|2864|2858|29
1724286300000|2024-08-22 00:25:00|2864.5|2858.5|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|17
1724286600000|2024-08-22 00:30:00|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2865.3|2859.3|20
1724286900000|2024-08-22 00:35:00|2867.5|2861.5|2865.3|2859.3|2868.5|2862.5|2864.5|2858.5|29
1724287200000|2024-08-22 00:40:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|15
1724287500000|2024-08-22 00:45:00|2865.5|2859.5|2868.3|2862.3|2868.3|2862.3|2865|2859|20
1724287800000|2024-08-22 00:50:00|2868.5|2862.5|2869.5|2863.5|2871|2865|2867.3|2861.3|56
1724288100000|2024-08-22 00:55:00|2869.3|2863.3|2867.5|2861.5|2870.8|2864.8|2864.8|2858.8|75
1724288400000|2024-08-22 01:00:00|2867.8|2861.8|2864.3|2858.3|2870.5|2864.5|2863.3|2857.3|309
1724288700000|2024-08-22 01:05:00|2864.5|2858.5|2860.8|2854.8|2864.5|2858.5|2858.8|2852.8|208
1724289000000|2024-08-22 01:10:00|2860.5|2854.5|2859.8|2853.8|2860.8|2854.8|2858|2852|81
1724289300000|2024-08-22 01:15:00|2860|2854|2858.3|2852.3|2861|2855|2857.3|2851.3|96
1724289600000|2024-08-22 01:20:00|2858.5|2852.5|2862.8|2856.8|2865.5|2859.5|2858.5|2852.5|124
1724289900000|2024-08-22 01:25:00|2863|2857|2869|2863|2869.5|2863.5|2862|2856|107
1724290200000|2024-08-22 01:30:00|2869.3|2863.3|2871|2865|2872.8|2866.8|2867.5|2861.5|166
1724290500000|2024-08-22 01:35:00|2870.8|2864.8|2862.5|2856.5|2871|2865|2860|2854|252
1724290800000|2024-08-22 01:40:00|2862.8|2856.8|2864.3|2858.3|2865.5|2859.5|2860.3|2854.3|238
1724291100000|2024-08-22 01:45:00|2864|2858|2861.8|2855.8|2866.3|2860.3|2861|2855|168
1724291400000|2024-08-22 01:50:00|2862|2856|2858|2852|2862.3|2856.3|2856.5|2850.5|189
1724291700000|2024-08-22 01:55:00|2857.8|2851.8|2856|2850|2859.8|2853.8|2855.5|2849.5|182
1724292000000|2024-08-22 02:00:00|2855.8|2849.8|2853.3|2847.3|2856.3|2850.3|2851|2845|188
1724292300000|2024-08-22 02:05:00|2853|2847|2847.3|2841.3|2853.5|2847.5|2845.8|2839.8|170
1724292600000|2024-08-22 02:10:00|2847|2841|2845|2839|2847.5|2841.5|2843.3|2837.3|142
1724292900000|2024-08-22 02:15:00|2845.3|2839.3|2847.5|2841.5|2847.5|2841.5|2844.8|2838.8|36
1724293200000|2024-08-22 02:20:00|2847.8|2841.8|2848.3|2842.3|2849|2843|2847.8|2841.8|35
1724293500000|2024-08-22 02:25:00|2848|2842|2847.8|2841.8|2848.5|2842.5|2846.8|2840.8|45
1724293800000|2024-08-22 02:30:00|2847.5|2841.5|2852.5|2846.5|2853.5|2847.5|2845.5|2839.5|187
1724294100000|2024-08-22 02:35:00|2852.8|2846.8|2845.5|2839.5|2855.5|2849.5|2845.3|2839.3|134
1724294400000|2024-08-22 02:40:00|2846|2840|2847.8|2841.8|2850|2844|2846|2840|127
1724294700000|2024-08-22 02:45:00|2848|2842|2849.8|2843.8|2850.3|2844.3|2847.8|2841.8|91
1724295000000|2024-08-22 02:50:00|2850|2844|2856.5|2850.5|2856.5|2850.5|2849.8|2843.8|65
1724295300000|2024-08-22 02:55:00|2856.3|2850.3|2861.3|2855.3|2862.5|2856.5|2855.3|2849.3|100
1724295600000|2024-08-22 03:00:00|2861|2855|2861.3|2855.3|2862.5|2856.5|2860.3|2854.3|186
1724295900000|2024-08-22 03:05:00|2861.5|2855.5|2864|2858|2866.5|2860.5|2861.5|2855.5|143
1724296200000|2024-08-22 03:10:00|2864.3|2858.3|2861.5|2855.5|2864.5|2858.5|2861.5|2855.5|105
1724296500000|2024-08-22 03:15:00|2861.3|2855.3|2861.3|2855.3|2862.3|2856.3|2859.5|2853.5|60
1724296800000|2024-08-22 03:20:00|2861.5|2855.5|2860.5|2854.5|2863|2857|2860.5|2854.5|54
1724297100000|2024-08-22 03:25:00|2860|2854|2861.8|2855.8|2863|2857|2860|2854|40
1724297400000|2024-08-22 03:30:00|2862|2856|2861|2855|2862.5|2856.5|2860.5|2854.5|14
1724297700000|2024-08-22 03:35:00|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2861.3|2855.3|10
1724298000000|2024-08-22 03:40:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|6
1724298300000|2024-08-22 03:45:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|11
1724298600000|2024-08-22 03:50:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.8|2855.8|6
1724298900000|2024-08-22 03:55:00|2861.8|2855.8|2862|2856|2862.3|2856.3|2860.5|2854.5|23
1724299200000|2024-08-22 04:00:00|2862.3|2856.3|2861.3|2855.3|2862.5|2856.5|2861.3|2855.3|9
1724299500000|2024-08-22 04:05:00|2862.1|2856.1|2861.5|2855.5|2862.8|2856.8|2861.5|2855.5|15
1724299800000|2024-08-22 04:10:00|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|6
1724300100000|2024-08-22 04:15:00|2860|2854|2859.8|2853.8|2860.3|2854.3|2859.3|2853.3|15
1724300400000|2024-08-22 04:20:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|8
1724300700000|2024-08-22 04:25:00|2860|2854|2861.8|2855.8|2862.3|2856.3|2860|2854|21
1724301000000|2024-08-22 04:30:00|2861.5|2855.5|2863.5|2857.5|2864|2858|2861.5|2855.5|21
1724301300000|2024-08-22 04:35:00|2863.3|2857.3|2864.3|2858.3|2864.3|2858.3|2862|2856|27
1724301600000|2024-08-22 04:40:00|2864.5|2858.5|2865.8|2859.8|2866.5|2860.5|2864.3|2858.3|48
1724301900000|2024-08-22 04:45:00|2866|2860|2864.8|2858.8|2866.3|2860.3|2864.8|2858.8|25
1724302200000|2024-08-22 04:50:00|2864.5|2858.5|2866|2860|2866|2860|2864.5|2858.5|10
1724302500000|2024-08-22 04:55:00|2866.3|2860.3|2866.5|2860.5|2867|2861|2866.3|2860.3|5
1724302800000|2024-08-22 05:00:00|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|12
1724303100000|2024-08-22 05:05:00|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|19
1724303400000|2024-08-22 05:10:00|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|10
1724303700000|2024-08-22 05:15:00|2868|2862|2868|2862|2868.3|2862.3|2867.8|2861.8|7
1724304000000|2024-08-22 05:20:00|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|18
1724304300000|2024-08-22 05:25:00|2868.3|2862.3|2870|2864|2870.5|2864.5|2868.3|2862.3|22
1724304600000|2024-08-22 05:30:00|2870.3|2864.3|2869.8|2863.8|2873.5|2867.5|2866.8|2860.8|164
1724304900000|2024-08-22 05:35:00|2869.5|2863.5|2869.3|2863.3|2870.5|2864.5|2868|2862|78
1724305200000|2024-08-22 05:40:00|2869.5|2863.5|2866.3|2860.3|2869.5|2863.5|2865.3|2859.3|88
1724305500000|2024-08-22 05:45:00|2866.5|2860.5|2868.5|2862.5|2868.5|2862.5|2866|2860|129
1724305800000|2024-08-22 05:50:00|2868.8|2862.8|2870.8|2864.8|2870.8|2864.8|2867.5|2861.5|65
1724306100000|2024-08-22 05:55:00|2871|2865|2867|2861|2871.8|2865.8|2865.5|2859.5|93
1724306400000|2024-08-22 06:00:00|2866.8|2860.8|2866.8|2860.8|2868|2862|2864|2858|127
1724306700000|2024-08-22 06:05:00|2866.5|2860.5|2869|2863|2869.3|2863.3|2864.5|2858.5|145
1724307000000|2024-08-22 06:10:00|2868.8|2862.8|2869|2863|2871.3|2865.3|2867.3|2861.3|127
1724307300000|2024-08-22 06:15:00|2868.8|2862.8|2865.8|2859.8|2869.3|2863.3|2865.8|2859.8|73
1724307600000|2024-08-22 06:20:00|2866|2860|2867|2861|2867.3|2861.3|2864|2858|68
1724307900000|2024-08-22 06:25:00|2866.8|2860.8|2867|2861|2870.8|2864.8|2865.8|2859.8|90
1724308200000|2024-08-22 06:30:00|2866.8|2860.8|2871|2865|2872.5|2866.5|2864.8|2858.8|106
1724308500000|2024-08-22 06:35:00|2871.3|2865.3|2861.3|2855.3|2871.3|2865.3|2861.3|2855.3|166
1724308800000|2024-08-22 06:40:00|2861|2855|2854|2848|2862|2856|2852.5|2846.5|228
1724309100000|2024-08-22 06:45:00|2853.8|2847.8|2858.3|2852.3|2859.3|2853.3|2852|2846|157
1724309400000|2024-08-22 06:50:00|2858.5|2852.5|2855|2849|2858.5|2852.5|2854.3|2848.3|122
1724309700000|2024-08-22 06:55:00|2855.3|2849.3|2855|2849|2858.9|2852.9|2852.9|2846.9|152
1724310000000|2024-08-22 07:00:00|2855.3|2849.3|2862.1|2856.1|2866.8|2860.8|2855.3|2849.3|151
1724310300000|2024-08-22 07:05:00|2862.4|2856.4|2864.9|2858.9|2866.4|2860.4|2860.6|2854.6|77
1724310600000|2024-08-22 07:10:00|2865.1|2859.1|2870.4|2864.4|2870.6|2864.6|2864.4|2858.4|59
1724310900000|2024-08-22 07:15:00|2870.6|2864.6|2867.1|2861.1|2871.6|2865.6|2863.4|2857.4|68
1724311200000|2024-08-22 07:20:00|2867.4|2861.4|2856.9|2850.9|2867.6|2861.6|2853.9|2847.9|66
1724311500000|2024-08-22 07:25:00|2856.6|2850.6|2857.6|2851.6|2858.1|2852.1|2852.3|2846.3|79
1724311800000|2024-08-22 07:30:00|2857.1|2851.1|2864.4|2858.4|2864.4|2858.4|2854.4|2848.4|123
1724312100000|2024-08-22 07:35:00|2864.6|2858.6|2871.9|2865.9|2871.9|2865.9|2864.6|2858.6|132
1724312400000|2024-08-22 07:40:00|2872.1|2866.1|2871.4|2865.4|2873.4|2867.4|2868.9|2862.9|79
1724312700000|2024-08-22 07:45:00|2871.1|2865.1|2875.4|2869.4|2875.9|2869.9|2870.4|2864.4|80
1724313000000|2024-08-22 07:50:00|2875.6|2869.6|2874.4|2868.4|2877.6|2871.6|2873.1|2867.1|63
1724313300000|2024-08-22 07:55:00|2874.1|2868.1|2866.4|2860.4|2874.1|2868.1|2864.4|2858.4|78
1724313600000|2024-08-22 08:00:00|2866.1|2860.1|2877.1|2871.1|2880.9|2874.9|2864.5|2858.5|210
1724313900000|2024-08-22 08:05:00|2877.4|2871.4|2878.4|2872.4|2879.9|2873.9|2874.9|2868.9|172
1724314200000|2024-08-22 08:10:00|2878.1|2872.1|2884.4|2878.4|2884.6|2878.6|2877.1|2871.1|95
1724314500000|2024-08-22 08:15:00|2884.6|2878.6|2880.1|2874.1|2885.1|2879.1|2879.6|2873.6|78
1724314800000|2024-08-22 08:20:00|2880.4|2874.4|2883.6|2877.6|2883.9|2877.9|2879.6|2873.6|104
1724315100000|2024-08-22 08:25:00|2883.9|2877.9|2881.1|2875.1|2883.9|2877.9|2880.6|2874.6|76
1724315400000|2024-08-22 08:30:00|2881.9|2875.9|2879.4|2873.4|2883.6|2877.6|2878.9|2872.9|89
1724315700000|2024-08-22 08:35:00|2879.6|2873.6|2880.6|2874.6|2880.9|2874.9|2874.1|2868.1|89
1724316000000|2024-08-22 08:40:00|2880.9|2874.9|2880.6|2874.6|2883.9|2877.9|2878.9|2872.9|79
1724316300000|2024-08-22 08:45:00|2880.9|2874.9|2881.4|2875.4|2881.6|2875.6|2879.9|2873.9|29
1724316600000|2024-08-22 08:50:00|2881.6|2875.6|2881.1|2875.1|2882.4|2876.4|2880.4|2874.4|44
1724316900000|2024-08-22 08:55:00|2881.4|2875.4|2881.1|2875.1|2882.4|2876.4|2880.1|2874.1|40
1724317200000|2024-08-22 09:00:00|2880.9|2874.9|2877.4|2871.4|2882.4|2876.4|2877.4|2871.4|57
1724317500000|2024-08-22 09:05:00|2877.1|2871.1|2878.1|2872.1|2879.4|2873.4|2876.4|2870.4|50
1724317800000|2024-08-22 09:10:00|2878.4|2872.4|2878.9|2872.9|2880.1|2874.1|2876.6|2870.6|80
1724318100000|2024-08-22 09:15:00|2878.4|2872.4|2881.4|2875.4|2881.9|2875.9|2878.1|2872.1|52
1724318400000|2024-08-22 09:20:00|2881.1|2875.1|2880.1|2874.1|2881.9|2875.9|2879.9|2873.9|34
1724318700000|2024-08-22 09:25:00|2879.6|2873.6|2878.9|2872.9|2880.9|2874.9|2878.4|2872.4|52
1724319000000|2024-08-22 09:30:00|2879.1|2873.1|2881.1|2875.1|2881.4|2875.4|2879.1|2873.1|34
1724319300000|2024-08-22 09:35:00|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.6|2874.6|23
1724319600000|2024-08-22 09:40:00|2881.1|2875.1|2879.9|2873.9|2881.4|2875.4|2878.9|2872.9|33
1724319900000|2024-08-22 09:45:00|2880.1|2874.1|2880.1|2874.1|2881.1|2875.1|2879.9|2873.9|27
1724320200000|2024-08-22 09:50:00|2880.4|2874.4|2880.9|2874.9|2881.9|2875.9|2880.4|2874.4|21
1724320500000|2024-08-22 09:55:00|2880.6|2874.6|2878.6|2872.6|2881.4|2875.4|2878.4|2872.4|54
1724320800000|2024-08-22 10:00:00|2878.4|2872.4|2881.1|2875.1|2881.9|2875.9|2875.9|2869.9|69
1724321100000|2024-08-22 10:05:00|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2879.6|2873.6|67
1724321400000|2024-08-22 10:10:00|2881.9|2875.9|2880.6|2874.6|2881.9|2875.9|2879.1|2873.1|71
1724321700000|2024-08-22 10:15:00|2880.4|2874.4|2878.6|2872.6|2881.1|2875.1|2878.1|2872.1|63
1724322000000|2024-08-22 10:20:00|2878.4|2872.4|2875.4|2869.4|2879.1|2873.1|2874.6|2868.6|64
1724322300000|2024-08-22 10:25:00|2875.1|2869.1|2882.6|2876.6|2883.3|2877.3|2874.9|2868.9|38
1724322600000|2024-08-22 10:30:00|2882.9|2876.9|2881.9|2875.9|2883.1|2877.1|2879.4|2873.4|55
1724322900000|2024-08-22 10:35:00|2881.6|2875.6|2881.4|2875.4|2882.6|2876.6|2880.9|2874.9|31
1724323200000|2024-08-22 10:40:00|2881.9|2875.9|2882.6|2876.6|2882.9|2876.9|2881.4|2875.4|19
1724323500000|2024-08-22 10:45:00|2882.4|2876.4|2878.1|2872.1|2882.4|2876.4|2877.1|2871.1|33
1724323800000|2024-08-22 10:50:00|2878.4|2872.4|2876.9|2870.9|2878.4|2872.4|2876.1|2870.1|49
1724324100000|2024-08-22 10:55:00|2877.1|2871.1|2877.1|2871.1|2878.1|2872.1|2876.1|2870.1|51
1724324400000|2024-08-22 11:00:00|2876.9|2870.9|2878.4|2872.4|2878.9|2872.9|2875.9|2869.9|62
1724324700000|2024-08-22 11:05:00|2878.6|2872.6|2879.4|2873.4|2881.1|2875.1|2877.1|2871.1|43
1724325000000|2024-08-22 11:10:00|2879.6|2873.6|2882.1|2876.1|2882.6|2876.6|2879.1|2873.1|74
1724325300000|2024-08-22 11:15:00|2882.4|2876.4|2880.6|2874.6|2883.6|2877.6|2879.6|2873.6|43
1724325600000|2024-08-22 11:20:00|2880.4|2874.4|2878.1|2872.1|2880.6|2874.6|2877.6|2871.6|35
1724325900000|2024-08-22 11:25:00|2877.9|2871.9|2879.1|2873.1|2880.4|2874.4|2876.9|2870.9|26
1724326200000|2024-08-22 11:30:00|2878.9|2872.9|2876.6|2870.6|2878.9|2872.9|2875.9|2869.9|63
1724326500000|2024-08-22 11:35:00|2876.9|2870.9|2876.6|2870.6|2877.9|2871.9|2873.4|2867.4|69
1724326800000|2024-08-22 11:40:00|2877.1|2871.1|2877.1|2871.1|2879.6|2873.6|2876.9|2870.9|70
1724327100000|2024-08-22 11:45:00|2876.9|2870.9|2876.1|2870.1|2877.4|2871.4|2872.1|2866.1|78
1724327400000|2024-08-22 11:50:00|2876.4|2870.4|2876.1|2870.1|2880.4|2874.4|2874.4|2868.4|91
1724327700000|2024-08-22 11:55:00|2875.9|2869.9|2877.6|2871.6|2879.4|2873.4|2875.6|2869.6|96
1724328000000|2024-08-22 12:00:00|2877.9|2871.9|2877.1|2871.1|2877.9|2871.9|2874.6|2868.6|103
1724328300000|2024-08-22 12:05:00|2877.4|2871.4|2871.6|2865.6|2877.6|2871.6|2869.9|2863.9|97
1724328600000|2024-08-22 12:10:00|2871.9|2865.9|2872.4|2866.4|2872.9|2866.9|2870.1|2864.1|95
1724328900000|2024-08-22 12:15:00|2872.1|2866.1|2872.6|2866.6|2873.9|2867.9|2871.4|2865.4|23
1724329200000|2024-08-22 12:20:00|2873.1|2867.1|2870.9|2864.9|2874.6|2868.6|2869.9|2863.9|76
1724329500000|2024-08-22 12:25:00|2870.6|2864.6|2870.4|2864.4|2872.9|2866.9|2870.1|2864.1|55
1724329800000|2024-08-22 12:30:00|2870.9|2864.9|2872.1|2866.1|2872.4|2866.4|2870.6|2864.6|147
1724330100000|2024-08-22 12:35:00|2871.9|2865.9|2872.6|2866.6|2873.6|2867.6|2870.1|2864.1|106
1724330400000|2024-08-22 12:40:00|2872.4|2866.4|2873.9|2867.9|2874.4|2868.4|2871.4|2865.4|93
1724330700000|2024-08-22 12:45:00|2873.6|2867.6|2872.1|2866.1|2874.4|2868.4|2871.9|2865.9|68
1724331000000|2024-08-22 12:50:00|2872.4|2866.4|2873.6|2867.6|2874.6|2868.6|2872.1|2866.1|76
1724331300000|2024-08-22 12:55:00|2873.9|2867.9|2868.1|2862.1|2873.9|2867.9|2868.1|2862.1|86
1724331600000|2024-08-22 13:00:00|2869.9|2863.9|2854.6|2848.6|2869.9|2863.9|2853.4|2847.4|468
1724331900000|2024-08-22 13:05:00|2854.4|2848.4|2862.1|2856.1|2862.6|2856.6|2853.6|2847.6|330
1724332200000|2024-08-22 13:10:00|2861.9|2855.9|2863.9|2857.9|2864.6|2858.6|2859.4|2853.4|204
1724332500000|2024-08-22 13:15:00|2864.1|2858.1|2864.4|2858.4|2867.9|2861.9|2862.6|2856.6|211
1724332800000|2024-08-22 13:20:00|2864.6|2858.6|2861.4|2855.4|2867.6|2861.6|2859.6|2853.6|226
1724333100000|2024-08-22 13:25:00|2861.6|2855.6|2864.4|2858.4|2865.6|2859.6|2861.1|2855.1|176
1724333400000|2024-08-22 13:30:00|2864.1|2858.1|2862.9|2856.9|2865.1|2859.1|2860.1|2854.1|240
1724333700000|2024-08-22 13:35:00|2863.1|2857.1|2866.6|2860.6|2869.4|2863.4|2863.1|2857.1|233
1724334000000|2024-08-22 13:40:00|2866.4|2860.4|2868.9|2862.9|2869.6|2863.6|2865.4|2859.4|141
1724334300000|2024-08-22 13:45:00|2869.1|2863.1|2864.1|2858.1|2869.1|2863.1|2860.9|2854.9|233
1724334600000|2024-08-22 13:50:00|2864.4|2858.4|2867.4|2861.4|2867.9|2861.9|2863.4|2857.4|126
1724334900000|2024-08-22 13:55:00|2867.6|2861.6|2864.1|2858.1|2868.6|2862.6|2863.1|2857.1|127
1724335200000|2024-08-22 14:00:00|2864.4|2858.4|2861.6|2855.6|2865.1|2859.1|2861.4|2855.4|193
1724335500000|2024-08-22 14:05:00|2861.4|2855.4|2854.1|2848.1|2861.9|2855.9|2853.1|2847.1|215
1724335800000|2024-08-22 14:10:00|2853.9|2847.9|2853.4|2847.4|2856.9|2850.9|2853.1|2847.1|205
1724336100000|2024-08-22 14:15:00|2853.6|2847.6|2854.1|2848.1|2857.4|2851.4|2853.4|2847.4|133
1724336400000|2024-08-22 14:20:00|2853.9|2847.9|2851.1|2845.1|2853.9|2847.9|2847.6|2841.6|174
1724336700000|2024-08-22 14:25:00|2851.4|2845.4|2853.6|2847.6|2855.9|2849.9|2851.4|2845.4|155
1724337000000|2024-08-22 14:30:00|2853.9|2847.9|2851.1|2845.1|2855.1|2849.1|2850.4|2844.4|164
1724337300000|2024-08-22 14:35:00|2850.9|2844.9|2852.9|2846.9|2853.1|2847.1|2847.6|2841.6|170
1724337600000|2024-08-22 14:40:00|2853.1|2847.1|2854.4|2848.4|2854.4|2848.4|2852.4|2846.4|127
1724337900000|2024-08-22 14:45:00|2854.1|2848.1|2855.4|2849.4|2857.4|2851.4|2853.1|2847.1|102
1724338200000|2024-08-22 14:50:00|2855.1|2849.1|2859.4|2853.4|2859.9|2853.9|2853.6|2847.6|77
1724338500000|2024-08-22 14:55:00|2859.1|2853.1|2861.1|2855.1|2862.1|2856.1|2857.9|2851.9|145
1724338800000|2024-08-22 15:00:00|2860.9|2854.9|2862.1|2856.1|2865.6|2859.6|2860.4|2854.4|131
1724339100000|2024-08-22 15:05:00|2862.4|2856.4|2860.4|2854.4|2862.4|2856.4|2858.6|2852.6|112
1724339400000|2024-08-22 15:10:00|2860.1|2854.1|2855.1|2849.1|2860.4|2854.4|2852.6|2846.6|110
1724339700000|2024-08-22 15:15:00|2854.9|2848.9|2850.4|2844.4|2855.4|2849.4|2848.9|2842.9|151
1724340000000|2024-08-22 15:20:00|2850.6|2844.6|2853.4|2847.4|2854.6|2848.6|2849.6|2843.6|108
1724340300000|2024-08-22 15:25:00|2853.6|2847.6|2850.6|2844.6|2854.9|2848.9|2850.1|2844.1|143
1724340600000|2024-08-22 15:30:00|2850.1|2844.1|2855.6|2849.6|2855.9|2849.9|2847.1|2841.1|155
1724340900000|2024-08-22 15:35:00|2855.9|2849.9|2861.9|2855.9|2863.5|2857.5|2855.6|2849.6|224
1724341200000|2024-08-22 15:40:00|2861.6|2855.6|2862.9|2856.9|2864.4|2858.4|2861.6|2855.6|82
1724341500000|2024-08-22 15:45:00|2862.6|2856.6|2858.1|2852.1|2862.9|2856.9|2854.8|2848.8|112
1724341800000|2024-08-22 15:50:00|2858.6|2852.6|2858.9|2852.9|2859.6|2853.6|2857.1|2851.1|69
1724342100000|2024-08-22 15:55:00|2859.1|2853.1|2863.6|2857.6|2864.1|2858.1|2857.9|2851.9|78
1724342400000|2024-08-22 16:00:00|2863.4|2857.4|2861.9|2855.9|2863.6|2857.6|2860.6|2854.6|28
1724342700000|2024-08-22 16:05:00|2861.6|2855.6|2862.4|2856.4|2862.6|2856.6|2858.4|2852.4|57
1724343000000|2024-08-22 16:10:00|2862.1|2856.1|2863.9|2857.9|2864.1|2858.1|2862.1|2856.1|14
1724343300000|2024-08-22 16:15:00|2863.6|2857.6|2866.6|2860.6|2866.6|2860.6|2863.4|2857.4|49
1724343600000|2024-08-22 16:20:00|2866.9|2860.9|2865.4|2859.4|2866.9|2860.9|2864.9|2858.9|35
1724343900000|2024-08-22 16:25:00|2865.6|2859.6|2865.1|2859.1|2865.6|2859.6|2864.4|2858.4|16
1724344200000|2024-08-22 16:30:00|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.1|2859.1|11
1724344500000|2024-08-22 16:35:00|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|3
1724344800000|2024-08-22 16:40:00|2865.4|2859.4|2866.1|2860.1|2866.6|2860.6|2865.4|2859.4|9
1724345100000|2024-08-22 16:45:00|2866.4|2860.4|2867.6|2861.6|2867.6|2861.6|2866.1|2860.1|9
1724345400000|2024-08-22 16:50:00|2867.9|2861.9|2869.1|2863.1|2870.4|2864.4|2867.9|2861.9|23
1724345700000|2024-08-22 16:55:00|2869.4|2863.4|2870|2864|2870.4|2864.4|2867.6|2861.6|57
1724346000000|2024-08-22 17:00:00|2869.6|2863.6|2867.5|2861.5|2869.6|2863.6|2867.5|2861.5|10
1724346300000|2024-08-22 17:05:00|2867|2861|2866.5|2860.5|2867|2861|2865.3|2859.3|19
1724346600000|2024-08-22 17:10:00|2866.3|2860.3|2865|2859|2866.8|2860.8|2865|2859|18
1724346900000|2024-08-22 17:15:00|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1724347200000|2024-08-22 17:20:00|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1724347500000|2024-08-22 17:25:00|2864|2858|2864.8|2858.8|2864.8|2858.8|2864|2858|5
1724347800000|2024-08-22 17:30:00|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|13
1724348100000|2024-08-22 17:35:00|2864|2858|2864|2858|2864|2858|2863.5|2857.5|7
1724348400000|2024-08-22 17:40:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|10
1724349000000|2024-08-22 17:50:00|2864|2858|2863.9|2857.9|2864.6|2858.6|2863.5|2857.5|18
1724349300000|2024-08-22 17:55:00|2863|2857|2867.5|2848.8|2869.3|2857|2863|2848.8|5
1724371200000|2024-08-23 00:00:00|2865.6|2859.6|2868.8|2862.8|2869|2863|2865|2859|21
1724371500000|2024-08-23 00:05:00|2869|2863|2869.8|2863.8|2870|2864|2867.3|2861.3|33
1724371800000|2024-08-23 00:10:00|2870|2864|2876.4|2870.4|2876.9|2870.9|2870|2864|35
1724372100000|2024-08-23 00:15:00|2876.6|2870.6|2876.5|2870.5|2876.9|2870.9|2874.5|2868.5|33
1724372400000|2024-08-23 00:20:00|2876.8|2870.8|2879|2873|2879|2873|2876.8|2870.8|15
1724372700000|2024-08-23 00:25:00|2878.5|2872.5|2877.8|2871.8|2878.8|2872.8|2876.3|2870.3|18
1724373000000|2024-08-23 00:30:00|2878|2872|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|22
1724373300000|2024-08-23 00:35:00|2879|2873|2879|2873|2879|2873|2878.3|2872.3|11
1724373600000|2024-08-23 00:40:00|2879.3|2873.3|2880|2874|2881|2875|2876.8|2870.8|34
1724373900000|2024-08-23 00:45:00|2879|2873|2878.8|2872.8|2879.3|2873.3|2877.3|2871.3|21
1724374200000|2024-08-23 00:50:00|2878.5|2872.5|2876.3|2870.3|2878.8|2872.8|2875.3|2869.3|26
1724374500000|2024-08-23 00:55:00|2876|2870|2874.5|2868.5|2876.3|2870.3|2873.3|2867.3|27
1724374800000|2024-08-23 01:00:00|2874.8|2868.8|2875.8|2869.8|2875.8|2869.8|2869.3|2863.3|204
1724375100000|2024-08-23 01:05:00|2876|2870|2873.8|2867.8|2877.3|2871.3|2872.8|2866.8|132
1724375400000|2024-08-23 01:10:00|2873.3|2867.3|2871.3|2865.3|2874|2868|2870.3|2864.3|145
1724375700000|2024-08-23 01:15:00|2871.5|2865.5|2871.3|2865.3|2876.3|2870.3|2870|2864|137
1724376000000|2024-08-23 01:20:00|2871.5|2865.5|2874.5|2868.5|2875.3|2869.3|2870.5|2864.5|149
1724376300000|2024-08-23 01:25:00|2874.8|2868.8|2876|2870|2876.8|2870.8|2874|2868|124
1724376600000|2024-08-23 01:30:00|2876.3|2870.3|2873.8|2867.8|2877|2871|2870.5|2864.5|163
1724376900000|2024-08-23 01:35:00|2874|2868|2876.5|2870.5|2876.5|2870.5|2871.3|2865.3|121
1724377200000|2024-08-23 01:40:00|2876.8|2870.8|2878.8|2872.8|2879.8|2873.8|2876.5|2870.5|72
1724377500000|2024-08-23 01:45:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2874.5|2868.5|116
1724377800000|2024-08-23 01:50:00|2878.5|2872.5|2878|2872|2879.3|2873.3|2876.5|2870.5|101
1724378100000|2024-08-23 01:55:00|2878.3|2872.3|2876.5|2870.5|2879|2873|2875.3|2869.3|142
1724378400000|2024-08-23 02:00:00|2876.3|2870.3|2876.8|2870.8|2877.8|2871.8|2874.3|2868.3|102
1724378700000|2024-08-23 02:05:00|2876.5|2870.5|2876.8|2870.8|2877|2871|2873.3|2867.3|107
1724379000000|2024-08-23 02:10:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2872.8|2866.8|93
1724379300000|2024-08-23 02:15:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|9
1724379600000|2024-08-23 02:20:00|2877|2871|2878|2872|2878|2872|2875.8|2869.8|21
1724379900000|2024-08-23 02:25:00|2877.8|2871.8|2877.3|2871.3|2878.8|2872.8|2876.3|2870.3|20
1724380200000|2024-08-23 02:30:00|2877|2871|2872|2866|2877|2871|2870.8|2864.8|161
1724380500000|2024-08-23 02:35:00|2872.3|2866.3|2873|2867|2874|2868|2871.3|2865.3|99
1724380800000|2024-08-23 02:40:00|2873.3|2867.3|2873.5|2867.5|2875.3|2869.3|2871.8|2865.8|77
1724381100000|2024-08-23 02:45:00|2873.8|2867.8|2877.5|2871.5|2878.8|2872.8|2873.5|2867.5|117
1724381400000|2024-08-23 02:50:00|2877.3|2871.3|2873.5|2867.5|2877.5|2871.5|2872.3|2866.3|91
1724381700000|2024-08-23 02:55:00|2873.8|2867.8|2877.8|2871.8|2877.8|2871.8|2872.8|2866.8|104
1724382000000|2024-08-23 03:00:00|2877.3|2871.3|2881.3|2875.3|2881.8|2875.8|2877.3|2871.3|115
1724382300000|2024-08-23 03:05:00|2881|2875|2884.3|2878.3|2884.8|2878.8|2880.8|2874.8|116
1724382600000|2024-08-23 03:10:00|2884.5|2878.5|2884|2878|2886|2880|2882|2876|101
1724382900000|2024-08-23 03:15:00|2884.3|2878.3|2887.8|2881.8|2887.8|2881.8|2882.5|2876.5|60
1724383200000|2024-08-23 03:20:00|2887.5|2881.5|2887.3|2881.3|2888.3|2882.3|2885.5|2879.5|113
1724383500000|2024-08-23 03:25:00|2887.5|2881.5|2887.3|2881.3|2888|2882|2886|2880|65
1724383800000|2024-08-23 03:30:00|2887.5|2881.5|2889.5|2883.5|2889.5|2883.5|2886.3|2880.3|28
1724384100000|2024-08-23 03:35:00|2889.8|2883.8|2889.5|2883.5|2890|2884|2889.3|2883.3|6
1724384400000|2024-08-23 03:40:00|2890|2884|2890|2884|2890.3|2884.3|2889.8|2883.8|9
1724384700000|2024-08-23 03:45:00|2889.8|2883.8|2890|2884|2890.3|2884.3|2888.8|2882.8|10
1724385000000|2024-08-23 03:50:00|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|6
1724385300000|2024-08-23 03:55:00|2890|2884|2890.5|2884.5|2893|2887|2889.8|2883.8|25
1724385600000|2024-08-23 04:00:00|2890.8|2884.8|2892.8|2886.8|2892.8|2886.8|2890.8|2884.8|12
1724385900000|2024-08-23 04:05:00|2893|2887|2893.3|2887.3|2893.3|2887.3|2892|2886|11
1724386200000|2024-08-23 04:10:00|2893.5|2887.5|2894|2888|2894.5|2888.5|2893.5|2887.5|9
1724386500000|2024-08-23 04:15:00|2894.3|2888.3|2895.5|2889.5|2895.5|2889.5|2894|2888|13
1724386800000|2024-08-23 04:20:00|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2893.8|2887.8|17
1724387100000|2024-08-23 04:25:00|2894.3|2888.3|2893.8|2887.8|2894.5|2888.5|2892.8|2886.8|14
1724387400000|2024-08-23 04:30:00|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2893.3|2887.3|6
1724387700000|2024-08-23 04:35:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2890.8|2884.8|18
1724388000000|2024-08-23 04:40:00|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2892.5|2886.5|10
1724388300000|2024-08-23 04:45:00|2894|2888|2895.3|2889.3|2895.3|2889.3|2894|2888|4
1724388600000|2024-08-23 04:50:00|2895|2889|2894.3|2888.3|2895|2889|2893.5|2887.5|10
1724388900000|2024-08-23 04:55:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2893|2887|11
1724389200000|2024-08-23 05:00:00|2894|2888|2893.8|2887.8|2895.3|2889.3|2893|2887|26
1724389500000|2024-08-23 05:05:00|2893.5|2887.5|2895|2889|2895.3|2889.3|2893.5|2887.5|14
1724389800000|2024-08-23 05:10:00|2894.8|2888.8|2892|2886|2894.8|2888.8|2891.3|2885.3|22
1724390100000|2024-08-23 05:15:00|2891.8|2885.8|2892.8|2886.8|2892.8|2886.8|2891.5|2885.5|17
1724390400000|2024-08-23 05:20:00|2893.3|2887.3|2894.3|2888.3|2894.3|2888.3|2893|2887|13
1724390700000|2024-08-23 05:25:00|2894|2888|2892.8|2886.8|2894.5|2888.5|2891.5|2885.5|30
1724391000000|2024-08-23 05:30:00|2892.5|2886.5|2890.5|2884.5|2893.8|2887.8|2889.3|2883.3|179
1724391300000|2024-08-23 05:35:00|2890.8|2884.8|2891|2885|2893|2887|2890.3|2884.3|108
1724391600000|2024-08-23 05:40:00|2891.3|2885.3|2889.5|2883.5|2891.5|2885.5|2888.5|2882.5|52
1724391900000|2024-08-23 05:45:00|2889.8|2883.8|2888.8|2882.8|2890|2884|2887.8|2881.8|38
1724392200000|2024-08-23 05:50:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2886.8|2880.8|57
1724392500000|2024-08-23 05:55:00|2887.5|2881.5|2890.8|2884.8|2891|2885|2887.3|2881.3|93
1724392800000|2024-08-23 06:00:00|2891|2885|2894|2888|2894|2888|2890.3|2884.3|80
1724393100000|2024-08-23 06:05:00|2893.8|2887.8|2894.8|2888.8|2896|2890|2893.3|2887.3|106
1724393400000|2024-08-23 06:10:00|2895|2889|2892.5|2886.5|2895|2889|2891.8|2885.8|100
1724393700000|2024-08-23 06:15:00|2892.8|2886.8|2891|2885|2895|2889|2891|2885|161
1724394000000|2024-08-23 06:20:00|2891.3|2885.3|2893.5|2887.5|2894.3|2888.3|2889.5|2883.5|78
1724394300000|2024-08-23 06:25:00|2893.8|2887.8|2892|2886|2893.8|2887.8|2891.3|2885.3|71
1724394600000|2024-08-23 06:30:00|2891.8|2885.8|2887|2881|2893.3|2887.3|2886.8|2880.8|98
1724394900000|2024-08-23 06:35:00|2887.3|2881.3|2887.8|2881.8|2888|2882|2885.8|2879.8|46
1724395200000|2024-08-23 06:40:00|2888.3|2882.3|2891.5|2885.5|2892.5|2886.5|2888.3|2882.3|73
1724395500000|2024-08-23 06:45:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2890|2884|60
1724395800000|2024-08-23 06:50:00|2892|2886|2892.5|2886.5|2892.5|2886.5|2888.5|2882.5|91
1724396100000|2024-08-23 06:55:00|2892.8|2886.8|2892.3|2886.3|2893.4|2887.4|2890.6|2884.6|86
1724396400000|2024-08-23 07:00:00|2892|2886|2900.6|2894.6|2901.6|2895.6|2892|2886|110
1724396700000|2024-08-23 07:05:00|2900.9|2894.9|2898.6|2892.6|2901.4|2895.4|2897.9|2891.9|70
1724397000000|2024-08-23 07:10:00|2898.9|2892.9|2896.9|2890.9|2899.4|2893.4|2895.6|2889.6|50
1724397300000|2024-08-23 07:15:00|2896.4|2890.4|2901.4|2895.4|2901.9|2895.9|2894.4|2888.4|75
1724397600000|2024-08-23 07:20:00|2901.6|2895.6|2898.6|2892.6|2906.8|2900.8|2898.1|2892.1|130
1724397900000|2024-08-23 07:25:00|2898.4|2892.4|2900.9|2894.9|2901.4|2895.4|2898.4|2892.4|47
1724398200000|2024-08-23 07:30:00|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2896.6|2890.6|62
1724398500000|2024-08-23 07:35:00|2900.1|2894.1|2901.1|2895.1|2903.1|2897.1|2897.4|2891.4|68
1724398800000|2024-08-23 07:40:00|2900.9|2894.9|2897.9|2891.9|2901.3|2895.3|2895.3|2889.3|87
1724399100000|2024-08-23 07:45:00|2898|2892|2897.6|2891.6|2898|2892|2895.4|2889.4|36
1724399400000|2024-08-23 07:50:00|2897.9|2891.9|2900.9|2894.9|2901.1|2895.1|2896.4|2890.4|65
1724399700000|2024-08-23 07:55:00|2901.1|2895.1|2901.1|2895.1|2902.4|2896.4|2899.1|2893.1|30
1724400000000|2024-08-23 08:00:00|2901.4|2895.4|2902.6|2896.6|2904.1|2898.1|2900.6|2894.6|101
1724400300000|2024-08-23 08:05:00|2902.9|2896.9|2904.1|2898.1|2904.9|2898.9|2901.4|2895.4|77
1724400600000|2024-08-23 08:10:00|2903.9|2897.9|2900.6|2894.6|2903.9|2897.9|2899.1|2893.1|54
1724400900000|2024-08-23 08:15:00|2900.4|2894.4|2900.9|2894.9|2902.4|2896.4|2899.1|2893.1|45
1724401200000|2024-08-23 08:20:00|2900.6|2894.6|2900.6|2894.6|2900.9|2894.9|2899.4|2893.4|39
1724401500000|2024-08-23 08:25:00|2900.4|2894.4|2900.9|2894.9|2901.9|2895.9|2898.6|2892.6|66
1724401800000|2024-08-23 08:30:00|2900.6|2894.6|2903.6|2897.6|2903.6|2897.6|2899.9|2893.9|35
1724402100000|2024-08-23 08:35:00|2903.4|2897.4|2903.9|2897.9|2904.4|2898.4|2901.4|2895.4|42
1724402400000|2024-08-23 08:40:00|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2901.6|2895.6|30
1724402700000|2024-08-23 08:45:00|2904.4|2898.4|2906.9|2900.9|2906.9|2900.9|2904.4|2898.4|41
1724403000000|2024-08-23 08:50:00|2906.6|2900.6|2906.1|2900.1|2906.9|2900.9|2904.9|2898.9|23
1724403300000|2024-08-23 08:55:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2904.4|2898.4|40
1724403600000|2024-08-23 09:00:00|2906.6|2900.6|2904.4|2898.4|2907.4|2901.4|2903.6|2897.6|27
1724403900000|2024-08-23 09:05:00|2904.6|2898.6|2906.1|2900.1|2906.6|2900.6|2904.4|2898.4|59
1724404200000|2024-08-23 09:10:00|2905.9|2899.9|2906.4|2900.4|2906.9|2900.9|2905.4|2899.4|28
1724404500000|2024-08-23 09:15:00|2906.1|2900.1|2909.1|2903.1|2909.6|2903.6|2905.9|2899.9|29
1724404800000|2024-08-23 09:20:00|2908.9|2902.9|2911.4|2905.4|2911.6|2905.6|2907.6|2901.6|44
1724405100000|2024-08-23 09:25:00|2911.6|2905.6|2914.1|2908.1|2914.6|2908.6|2910.6|2904.6|43
1724405400000|2024-08-23 09:30:00|2913.9|2907.9|2914|2908|2914.9|2908.9|2913.3|2907.3|53
1724405700000|2024-08-23 09:35:00|2914.3|2908.3|2911.3|2905.3|2915.3|2909.3|2909.3|2903.3|65
1724406000000|2024-08-23 09:40:00|2911|2905|2910.3|2904.3|2911|2905|2909.3|2903.3|32
1724406300000|2024-08-23 09:45:00|2910.5|2904.5|2909.8|2903.8|2910.8|2904.8|2908.5|2902.5|39
1724406600000|2024-08-23 09:50:00|2910|2904|2910.8|2904.8|2911.1|2905.1|2909.8|2903.8|29
1724406900000|2024-08-23 09:55:00|2910.5|2904.5|2910.5|2904.5|2911.5|2905.5|2909|2903|28
1724407200000|2024-08-23 10:00:00|2910.8|2904.8|2908.8|2902.8|2910.8|2904.8|2908.3|2902.3|29
1724407500000|2024-08-23 10:05:00|2909|2903|2911|2905|2911.3|2905.3|2909|2903|29
1724407800000|2024-08-23 10:10:00|2911.3|2905.3|2909.5|2903.5|2911.3|2905.3|2908.5|2902.5|21
1724408100000|2024-08-23 10:15:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|16
1724408400000|2024-08-23 10:20:00|2909.5|2903.5|2909.3|2903.3|2910.8|2904.8|2908.5|2902.5|30
1724408700000|2024-08-23 10:25:00|2909|2903|2901.9|2895.9|2909|2903|2901.5|2895.5|59
1724409000000|2024-08-23 10:30:00|2901.8|2895.8|2903.5|2897.5|2904.3|2898.3|2901|2895|39
1724409300000|2024-08-23 10:35:00|2903.8|2897.8|2905.8|2899.8|2906.3|2900.3|2903.8|2897.8|22
1724409600000|2024-08-23 10:40:00|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2904.8|2898.8|33
1724409900000|2024-08-23 10:45:00|2907|2901|2904.3|2898.3|2907.5|2901.5|2904|2898|36
1724410200000|2024-08-23 10:50:00|2903.8|2897.8|2906.3|2900.3|2906.5|2900.5|2903.8|2897.8|30
1724410500000|2024-08-23 10:55:00|2906.5|2900.5|2906.8|2900.8|2908.5|2902.5|2906|2900|61
1724410800000|2024-08-23 11:00:00|2906.5|2900.5|2907.5|2901.5|2907.8|2901.8|2906.5|2900.5|45
1724411100000|2024-08-23 11:05:00|2907.3|2901.3|2903.3|2897.3|2907.3|2901.3|2902.8|2896.8|67
1724411400000|2024-08-23 11:10:00|2903.5|2897.5|2905|2899|2905.8|2899.8|2903.3|2897.3|52
1724411700000|2024-08-23 11:15:00|2904.8|2898.8|2904.3|2898.3|2906.1|2900.1|2903.4|2897.4|39
1724412000000|2024-08-23 11:20:00|2904|2898|2902.5|2896.5|2904.8|2898.8|2901.9|2895.9|36
1724412300000|2024-08-23 11:25:00|2902.3|2896.3|2899.5|2893.5|2902.3|2896.3|2898.3|2892.3|68
1724412600000|2024-08-23 11:30:00|2899.8|2893.8|2903.3|2897.3|2903.8|2897.8|2899.8|2893.8|82
1724412900000|2024-08-23 11:35:00|2903.5|2897.5|2904.4|2898.4|2906|2900|2903.5|2897.5|64
1724413200000|2024-08-23 11:40:00|2904|2898|2902.5|2896.5|2905|2899|2901.8|2895.8|41
1724413500000|2024-08-23 11:45:00|2902.3|2896.3|2898.3|2892.3|2902.8|2896.8|2897.8|2891.8|39
1724413800000|2024-08-23 11:50:00|2898|2892|2887.9|2881.9|2900.8|2894.8|2887.9|2881.9|105
1724414100000|2024-08-23 11:55:00|2888.3|2882.3|2890.3|2884.3|2894|2888|2885.9|2879.9|91
1724414400000|2024-08-23 12:00:00|2890.5|2884.5|2893.9|2887.9|2895.3|2889.3|2889.8|2883.8|98
1724414700000|2024-08-23 12:05:00|2893.6|2887.6|2897|2891|2897.8|2891.8|2893.3|2887.3|69
1724415000000|2024-08-23 12:10:00|2897.3|2891.3|2891.5|2885.5|2897.8|2891.8|2891.3|2885.3|61
1724415300000|2024-08-23 12:15:00|2891.8|2885.8|2896.5|2890.5|2896.5|2890.5|2887.4|2881.4|67
1724415600000|2024-08-23 12:20:00|2896.3|2890.3|2893.8|2887.8|2896.3|2890.3|2892.8|2886.8|77
1724415900000|2024-08-23 12:25:00|2893.5|2887.5|2893.8|2887.8|2895|2889|2892.5|2886.5|64
1724416200000|2024-08-23 12:30:00|2894|2888|2898.3|2892.3|2898.3|2892.3|2893.8|2887.8|69
1724416500000|2024-08-23 12:35:00|2898|2892|2897|2891|2898.4|2892.4|2896.5|2890.5|47
1724416800000|2024-08-23 12:40:00|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2895.5|2889.5|47
1724417100000|2024-08-23 12:45:00|2896.5|2890.5|2895|2889|2896.8|2890.8|2893.3|2887.3|75
1724417400000|2024-08-23 12:50:00|2894.8|2888.8|2899.8|2893.8|2899.8|2893.8|2894|2888|67
1724417700000|2024-08-23 12:55:00|2900|2894|2895.5|2889.5|2900.5|2894.5|2893.1|2887.1|102
1724418000000|2024-08-23 13:00:00|2895.8|2889.8|2892.5|2886.5|2898.6|2892.6|2889.8|2883.8|309
1724418300000|2024-08-23 13:05:00|2892.8|2886.8|2886.3|2880.3|2894|2888|2884.3|2878.3|275
1724418600000|2024-08-23 13:10:00|2886|2880|2885.8|2879.8|2889.5|2883.5|2884.6|2878.6|150
1724418900000|2024-08-23 13:15:00|2885.5|2879.5|2887|2881|2889.3|2883.3|2885|2879|200
1724419200000|2024-08-23 13:20:00|2887.1|2881.1|2891|2885|2892|2886|2886.8|2880.8|223
1724419500000|2024-08-23 13:25:00|2891.3|2885.3|2897.3|2891.3|2897.9|2891.9|2890.8|2884.8|208
1724419800000|2024-08-23 13:30:00|2897.5|2891.5|2893.8|2887.8|2898.9|2892.9|2892|2886|186
1724420100000|2024-08-23 13:35:00|2894|2888|2895.3|2889.3|2899|2893|2893.5|2887.5|177
1724420400000|2024-08-23 13:40:00|2895.5|2889.5|2893.3|2887.3|2896.3|2890.3|2891.3|2885.3|155
1724420700000|2024-08-23 13:45:00|2893.5|2887.5|2891|2885|2893.8|2887.8|2889|2883|176
1724421000000|2024-08-23 13:50:00|2891.3|2885.3|2892.8|2886.8|2895|2889|2891|2885|165
1724421300000|2024-08-23 13:55:00|2892.5|2886.5|2893.5|2887.5|2895.8|2889.8|2892|2886|148
1724421600000|2024-08-23 14:00:00|2893.8|2887.8|2908.3|2902.3|2909.3|2903.3|2893.3|2887.3|491
1724421900000|2024-08-23 14:05:00|2908.5|2902.5|2911.3|2905.3|2911.5|2905.5|2907.5|2901.5|317
1724422200000|2024-08-23 14:10:00|2911|2905|2913.5|2907.5|2916.3|2910.3|2910.8|2904.8|336
1724422500000|2024-08-23 14:15:00|2913.3|2907.3|2905|2899|2914.3|2908.3|2905|2899|283
1724422800000|2024-08-23 14:20:00|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2899|2893|243
1724423100000|2024-08-23 14:25:00|2906.9|2900.9|2912.5|2906.5|2912.8|2906.8|2906.9|2900.9|283
1724423400000|2024-08-23 14:30:00|2912.6|2906.6|2913.8|2907.8|2914.8|2908.8|2910.8|2904.8|282
1724423700000|2024-08-23 14:35:00|2914|2908|2910.5|2904.5|2914.3|2908.3|2907|2901|289
1724424000000|2024-08-23 14:40:00|2910.3|2904.3|2913.8|2907.8|2913.8|2907.8|2909.3|2903.3|228
1724424300000|2024-08-23 14:45:00|2914|2908|2907.3|2901.3|2915.3|2909.3|2906.5|2900.5|263
1724424600000|2024-08-23 14:50:00|2907|2901|2894.5|2888.5|2907|2901|2892.3|2886.3|250
1724424900000|2024-08-23 14:55:00|2894.3|2888.3|2896.5|2890.5|2898.8|2892.8|2885.8|2879.8|274
1724425200000|2024-08-23 15:00:00|2896.3|2890.3|2895.8|2889.8|2898|2892|2893.3|2887.3|195
1724425500000|2024-08-23 15:05:00|2895.5|2889.5|2893.5|2887.5|2896.5|2890.5|2891.5|2885.5|131
1724425800000|2024-08-23 15:10:00|2893.4|2887.4|2896.3|2890.3|2897|2891|2890.4|2884.4|194
1724426100000|2024-08-23 15:15:00|2896.5|2890.5|2896.1|2890.1|2900|2894|2895.1|2889.1|178
1724426400000|2024-08-23 15:20:00|2896|2890|2905.3|2899.3|2905.5|2899.5|2895.3|2889.3|147
1724426700000|2024-08-23 15:25:00|2905.5|2899.5|2914.8|2908.8|2915.5|2909.5|2905.3|2899.3|203
1724427000000|2024-08-23 15:30:00|2914.5|2908.5|2910|2904|2918|2912|2909.5|2903.5|210
1724427300000|2024-08-23 15:35:00|2910.3|2904.3|2918.6|2912.6|2919|2913|2910|2904|284
1724427600000|2024-08-23 15:40:00|2918.4|2912.4|2918|2912|2919.9|2913.9|2916.4|2910.4|122
1724427900000|2024-08-23 15:45:00|2917.8|2911.8|2914.3|2908.3|2917.9|2911.9|2913.5|2907.5|146
1724428200000|2024-08-23 15:50:00|2913.8|2907.8|2912.4|2906.4|2915.9|2909.9|2912.3|2906.3|124
1724428500000|2024-08-23 15:55:00|2912.5|2906.5|2914.9|2908.9|2915.4|2909.4|2912.3|2906.3|78
1724428800000|2024-08-23 16:00:00|2914.4|2908.4|2912.6|2906.6|2915.1|2909.1|2912.1|2906.1|57
1724429100000|2024-08-23 16:05:00|2912.9|2906.9|2910.9|2904.9|2912.9|2906.9|2910.6|2904.6|111
1724429400000|2024-08-23 16:10:00|2911.1|2905.1|2908.6|2902.6|2911.4|2905.4|2908.6|2902.6|29
1724429700000|2024-08-23 16:15:00|2908.9|2902.9|2908.6|2902.6|2909.4|2903.4|2905.6|2899.6|69
1724430000000|2024-08-23 16:20:00|2908.9|2902.9|2908.9|2902.9|2909.9|2903.9|2908.1|2902.1|70
1724430300000|2024-08-23 16:25:00|2908.6|2902.6|2909.1|2903.1|2909.6|2903.6|2908.1|2902.1|51
1724430600000|2024-08-23 16:30:00|2909.4|2903.4|2911.4|2905.4|2912.6|2906.6|2909.1|2903.1|43
1724430900000|2024-08-23 16:35:00|2911.6|2905.6|2913.6|2907.6|2913.6|2907.6|2911.4|2905.4|22
1724431200000|2024-08-23 16:40:00|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2912.9|2906.9|14
1724431500000|2024-08-23 16:45:00|2912.6|2906.6|2913.9|2907.9|2913.9|2907.9|2911.9|2905.9|33
1724431800000|2024-08-23 16:50:00|2914.1|2908.1|2915.4|2909.4|2916.1|2910.1|2914.1|2908.1|75
1724432100000|2024-08-23 16:55:00|2915.6|2909.6|2918.5|2912.5|2918.5|2912.5|2915.4|2909.4|21
1724432400000|2024-08-23 17:00:00|2919.4|2913.4|2917.8|2911.8|2919.4|2913.4|2916|2910|38
1724432700000|2024-08-23 17:05:00|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1724433000000|2024-08-23 17:10:00|2918.4|2912.4|2917|2911|2919.5|2913.5|2916.8|2910.8|18
1724433300000|2024-08-23 17:15:00|2916.5|2910.5|2915.3|2909.3|2916.8|2910.8|2914.5|2908.5|28
1724433600000|2024-08-23 17:20:00|2914.8|2908.8|2913.8|2907.8|2914.9|2908.9|2913.5|2907.5|19
1724433900000|2024-08-23 17:25:00|2914.5|2908.5|2914.8|2908.8|2916.3|2910.3|2914.5|2908.5|11
1724434200000|2024-08-23 17:30:00|2914.6|2908.6|2915.5|2909.5|2915.5|2909.5|2914.6|2908.6|5
1724434500000|2024-08-23 17:35:00|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1724434800000|2024-08-23 17:40:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1724435100000|2024-08-23 17:45:00|2915.3|2909.3|2916.3|2910.3|2917.8|2911.8|2915.3|2909.3|12
1724435400000|2024-08-23 17:50:00|2916.8|2910.8|2922.6|2916.6|2922.6|2916.6|2916.8|2910.8|37
1724435700000|2024-08-23 17:55:00|2921.6|2915.6|2926.5|2907.8|2928.3|2916.1|2921|2907.8|16
1724732400000|2024-08-27 04:20:00|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1724732700000|2024-08-27 04:25:00|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|5
1724733000000|2024-08-27 04:30:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.8|2898.8|9
1724733300000|2024-08-27 04:35:00|2905.8|2899.8|2904.3|2898.3|2905.8|2899.8|2904.3|2898.3|11
1724733600000|2024-08-27 04:40:00|2904|2898|2902|2896|2904.3|2898.3|2901.5|2895.5|10
1724733900000|2024-08-27 04:45:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902|2896|9
1724734200000|2024-08-27 04:50:00|2902.8|2896.8|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|20
1724734500000|2024-08-27 04:55:00|2902.8|2896.8|2906.8|2900.8|2907|2901|2902.5|2896.5|18
1724734800000|2024-08-27 05:00:00|2907|2901|2907.5|2901.5|2908|2902|2906.5|2900.5|16
1724735100000|2024-08-27 05:05:00|2907.8|2901.8|2909|2903|2910.3|2904.3|2907.8|2901.8|19
1724735400000|2024-08-27 05:10:00|2909.3|2903.3|2909.5|2903.5|2911.8|2905.8|2908.8|2902.8|46
1724735700000|2024-08-27 05:15:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|19
1724736000000|2024-08-27 05:20:00|2909|2903|2909|2903|2910.5|2904.5|2908.8|2902.8|21
1724736300000|2024-08-27 05:25:00|2909.3|2903.3|2910.5|2904.5|2911|2905|2909.3|2903.3|20
1724736600000|2024-08-27 05:30:00|2910|2904|2912.8|2906.8|2914|2908|2910|2904|141
1724736900000|2024-08-27 05:35:00|2913.3|2907.3|2913|2907|2914.8|2908.8|2912.8|2906.8|102
1724737200000|2024-08-27 05:40:00|2913.3|2907.3|2914|2908|2915.3|2909.3|2913|2907|78
1724737500000|2024-08-27 05:45:00|2914.3|2908.3|2915.8|2909.8|2916.3|2910.3|2912.5|2906.5|63
1724737800000|2024-08-27 05:50:00|2915.5|2909.5|2918.8|2912.8|2921.3|2915.3|2914.8|2908.8|119
1724738100000|2024-08-27 05:55:00|2919|2913|2920.5|2914.5|2921.3|2915.3|2918.8|2912.8|67
1724738400000|2024-08-27 06:00:00|2920.3|2914.3|2921|2915|2923.8|2917.8|2918.8|2912.8|136
1724738700000|2024-08-27 06:05:00|2920.8|2914.8|2918|2912|2921.3|2915.3|2917|2911|122
1724739000000|2024-08-27 06:10:00|2918.5|2912.5|2914.5|2908.5|2919.3|2913.3|2914.5|2908.5|129
1724739300000|2024-08-27 06:15:00|2914.8|2908.8|2914|2908|2916.3|2910.3|2913.3|2907.3|64
1724739600000|2024-08-27 06:20:00|2914.3|2908.3|2911|2905|2914.8|2908.8|2909.5|2903.5|75
1724739900000|2024-08-27 06:25:00|2910.8|2904.8|2907.3|2901.3|2911|2905|2906|2900|126
1724740200000|2024-08-27 06:30:00|2907|2901|2902.3|2896.3|2907|2901|2897.3|2891.3|325
1724740500000|2024-08-27 06:35:00|2902|2896|2905.3|2899.3|2907.8|2901.8|2900.5|2894.5|131
1724740800000|2024-08-27 06:40:00|2905|2899|2900.3|2894.3|2905.5|2899.5|2899.5|2893.5|110
1724741100000|2024-08-27 06:45:00|2900|2894|2902.3|2896.3|2902.5|2896.5|2899.3|2893.3|78
1724741400000|2024-08-27 06:50:00|2902.5|2896.5|2909.3|2903.3|2909.5|2903.5|2901.8|2895.8|97
1724741700000|2024-08-27 06:55:00|2909.5|2903.5|2906.5|2900.5|2910.9|2904.9|2906.5|2900.5|123
1724742000000|2024-08-27 07:00:00|2908|2902|2905.3|2899.3|2919.5|2913.5|2905.3|2899.3|204
1724742300000|2024-08-27 07:05:00|2905|2899|2899.9|2893.9|2905|2899|2894|2888|120
1724742600000|2024-08-27 07:10:00|2900.1|2894.1|2892.1|2886.1|2900.6|2894.6|2891.1|2885.1|117
1724742900000|2024-08-27 07:15:00|2892.4|2886.4|2900.4|2894.4|2902.1|2896.1|2892.4|2886.4|59
1724743200000|2024-08-27 07:20:00|2900.6|2894.6|2899.4|2893.4|2900.6|2894.6|2893.1|2887.1|110
1724743500000|2024-08-27 07:25:00|2899.6|2893.6|2904.4|2898.4|2905.1|2899.1|2899.6|2893.6|71
1724743800000|2024-08-27 07:30:00|2904.6|2898.6|2910.1|2904.1|2912.1|2906.1|2904.1|2898.1|131
1724744100000|2024-08-27 07:35:00|2910.4|2904.4|2906.6|2900.6|2911.6|2905.6|2906.1|2900.1|91
1724744400000|2024-08-27 07:40:00|2906.9|2900.9|2899.1|2893.1|2907.4|2901.4|2899.1|2893.1|102
1724744700000|2024-08-27 07:45:00|2899.4|2893.4|2907.6|2901.6|2907.6|2901.6|2899.1|2893.1|82
1724745000000|2024-08-27 07:50:00|2907.9|2901.9|2907.6|2901.6|2908.4|2902.4|2903.4|2897.4|74
1724745300000|2024-08-27 07:55:00|2907.4|2901.4|2908.6|2902.6|2908.6|2902.6|2904.6|2898.6|100
1724745600000|2024-08-27 08:00:00|2908.9|2902.9|2906.4|2900.4|2909.9|2903.9|2899.6|2893.6|172
1724745900000|2024-08-27 08:05:00|2906.6|2900.6|2909.4|2903.4|2910.9|2904.9|2904.4|2898.4|137
1724746200000|2024-08-27 08:10:00|2909.6|2903.6|2911.1|2905.1|2911.9|2905.9|2906.9|2900.9|72
1724746500000|2024-08-27 08:15:00|2911.4|2905.4|2912.9|2906.9|2914.4|2908.4|2908.6|2902.6|110
1724746800000|2024-08-27 08:20:00|2913.1|2907.1|2920.4|2914.4|2921.4|2915.4|2912.4|2906.4|91
1724747100000|2024-08-27 08:25:00|2920.1|2914.1|2920.9|2914.9|2921.6|2915.6|2919.1|2913.1|66
1724747400000|2024-08-27 08:30:00|2921.1|2915.1|2922.4|2916.4|2924.6|2918.6|2920.4|2914.4|79
1724747700000|2024-08-27 08:35:00|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2919.6|2913.6|63
1724748000000|2024-08-27 08:40:00|2922.1|2916.1|2920.4|2914.4|2922.6|2916.6|2919.9|2913.9|41
1724748300000|2024-08-27 08:45:00|2920.6|2914.6|2920.6|2914.6|2921.9|2915.9|2919.1|2913.1|74
1724748600000|2024-08-27 08:50:00|2920.9|2914.9|2923.4|2917.4|2923.9|2917.9|2920.6|2914.6|61
1724748900000|2024-08-27 08:55:00|2923.6|2917.6|2921.1|2915.1|2923.9|2917.9|2918.4|2912.4|91
1724749200000|2024-08-27 09:00:00|2920.9|2914.9|2924.4|2918.4|2924.9|2918.9|2920.9|2914.9|77
1724749500000|2024-08-27 09:05:00|2924.1|2918.1|2930.4|2924.4|2930.9|2924.9|2924.1|2918.1|101
1724749800000|2024-08-27 09:10:00|2930.6|2924.6|2928.4|2922.4|2931.1|2925.1|2926.4|2920.4|103
1724750100000|2024-08-27 09:15:00|2928.6|2922.6|2930.9|2924.9|2931.6|2925.6|2927.4|2921.4|76
1724750400000|2024-08-27 09:20:00|2930.6|2924.6|2931.1|2925.1|2932.4|2926.4|2927.4|2921.4|107
1724750700000|2024-08-27 09:25:00|2931.6|2925.6|2934.9|2928.9|2938.5|2932.5|2931.4|2925.4|110
1724751000000|2024-08-27 09:30:00|2934.6|2928.6|2935.9|2929.9|2938.4|2932.4|2933.6|2927.6|73
1724751300000|2024-08-27 09:35:00|2936.1|2930.1|2934.4|2928.4|2937.1|2931.1|2934.1|2928.1|72
1724751600000|2024-08-27 09:40:00|2934.6|2928.6|2934.4|2928.4|2935.6|2929.6|2931.9|2925.9|93
1724751900000|2024-08-27 09:45:00|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2932.6|2926.6|77
1724752200000|2024-08-27 09:50:00|2933.4|2927.4|2936.9|2930.9|2939.6|2933.6|2933.4|2927.4|82
1724752500000|2024-08-27 09:55:00|2936.6|2930.6|2933.9|2927.9|2938.6|2932.6|2933.1|2927.1|79
1724752800000|2024-08-27 10:00:00|2933.6|2927.6|2934.4|2928.4|2935.4|2929.4|2932.1|2926.1|86
1724753100000|2024-08-27 10:05:00|2934.1|2928.1|2930.4|2924.4|2934.1|2928.1|2930.4|2924.4|58
1724753400000|2024-08-27 10:10:00|2930.6|2924.6|2928.1|2922.1|2931.4|2925.4|2928.1|2922.1|47
1724753700000|2024-08-27 10:15:00|2927.9|2921.9|2927.9|2921.9|2928.6|2922.6|2927.1|2921.1|38
1724754000000|2024-08-27 10:20:00|2928.1|2922.1|2928.4|2922.4|2929.6|2923.6|2927.4|2921.4|39
1724754300000|2024-08-27 10:25:00|2928.1|2922.1|2925.1|2919.1|2929.4|2923.4|2924.9|2918.9|93
1724754600000|2024-08-27 10:30:00|2924.9|2918.9|2928.6|2922.6|2929.1|2923.1|2924.4|2918.4|92
1724754900000|2024-08-27 10:35:00|2928.9|2922.9|2930.9|2924.9|2931.9|2925.9|2928.9|2922.9|62
1724755200000|2024-08-27 10:40:00|2930.6|2924.6|2931.4|2925.4|2932.9|2926.9|2930.6|2924.6|83
1724755500000|2024-08-27 10:45:00|2931.1|2925.1|2931.4|2925.4|2932.6|2926.6|2930.9|2924.9|96
1724755800000|2024-08-27 10:50:00|2931.1|2925.1|2930.1|2924.1|2932.1|2926.1|2930.1|2924.1|43
1724756100000|2024-08-27 10:55:00|2930.4|2924.4|2932.1|2926.1|2932.4|2926.4|2929.6|2923.6|74
1724756400000|2024-08-27 11:00:00|2931.9|2925.9|2932.6|2926.6|2933.6|2927.6|2931.1|2925.1|50
1724756700000|2024-08-27 11:05:00|2932.9|2926.9|2933.4|2927.4|2933.9|2927.9|2932.1|2926.1|41
1724757000000|2024-08-27 11:10:00|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.1|2927.1|46
1724757300000|2024-08-27 11:15:00|2933.6|2927.6|2933.1|2927.1|2934.6|2928.6|2933.1|2927.1|27
1724757600000|2024-08-27 11:20:00|2932.9|2926.9|2933.4|2927.4|2934.1|2928.1|2932.9|2926.9|31
1724757900000|2024-08-27 11:25:00|2933.1|2927.1|2933.9|2927.9|2934.1|2928.1|2932.1|2926.1|31
1724758200000|2024-08-27 11:30:00|2934.1|2928.1|2932.4|2926.4|2934.4|2928.4|2929.6|2923.6|74
1724758500000|2024-08-27 11:35:00|2931.9|2925.9|2930.9|2924.9|2933.6|2927.6|2930.1|2924.1|43
1724758800000|2024-08-27 11:40:00|2931.1|2925.1|2933.9|2927.9|2934.4|2928.4|2930.9|2924.9|49
1724759100000|2024-08-27 11:45:00|2933.6|2927.6|2932.9|2926.9|2934.4|2928.4|2931.6|2925.6|48
1724759400000|2024-08-27 11:50:00|2933.4|2927.4|2938.6|2932.6|2938.6|2932.6|2931.6|2925.6|102
1724759700000|2024-08-27 11:55:00|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2936.9|2930.9|66
1724760000000|2024-08-27 12:00:00|2937.6|2931.6|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|59
1724760300000|2024-08-27 12:05:00|2934.6|2928.6|2933.9|2927.9|2936.4|2930.4|2933.6|2927.6|68
1724760600000|2024-08-27 12:10:00|2933.6|2927.6|2932.1|2926.1|2933.6|2927.6|2930.6|2924.6|75
1724760900000|2024-08-27 12:15:00|2932.4|2926.4|2927.6|2921.6|2932.4|2926.4|2926.4|2920.4|73
1724761200000|2024-08-27 12:20:00|2927.9|2921.9|2928.6|2922.6|2929.1|2923.1|2925.4|2919.4|88
1724761500000|2024-08-27 12:25:00|2928.4|2922.4|2926.3|2920.3|2930.4|2924.4|2925.1|2919.1|50
1724761800000|2024-08-27 12:30:00|2926|2920|2925|2919|2926.5|2920.5|2923.8|2917.8|57
1724762100000|2024-08-27 12:35:00|2924.8|2918.8|2926.5|2920.5|2928.3|2922.3|2924.8|2918.8|76
1724762400000|2024-08-27 12:40:00|2926.8|2920.8|2929|2923|2931.8|2925.8|2926.8|2920.8|67
1724762700000|2024-08-27 12:45:00|2929.3|2923.3|2929.8|2923.8|2930.3|2924.3|2928.3|2922.3|47
1724763000000|2024-08-27 12:50:00|2929.5|2923.5|2928.5|2922.5|2930.8|2924.8|2928.3|2922.3|63
1724763300000|2024-08-27 12:55:00|2928.8|2922.8|2930.8|2924.8|2931.5|2925.5|2928.5|2922.5|64
1724763600000|2024-08-27 13:00:00|2930.5|2924.5|2928.3|2922.3|2931.5|2925.5|2924.8|2918.8|277
1724763900000|2024-08-27 13:05:00|2928|2922|2931.3|2925.3|2932|2926|2927|2921|155
1724764200000|2024-08-27 13:10:00|2931.5|2925.5|2931.3|2925.3|2932.5|2926.5|2927.8|2921.8|174
1724764500000|2024-08-27 13:15:00|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2927.5|2921.5|154
1724764800000|2024-08-27 13:20:00|2930|2924|2929.3|2923.3|2930.3|2924.3|2926|2920|187
1724765100000|2024-08-27 13:25:00|2929.5|2923.5|2933.5|2927.5|2933.5|2927.5|2928|2922|155
1724765400000|2024-08-27 13:30:00|2933.8|2927.8|2934.8|2928.8|2936|2930|2932.3|2926.3|147
1724765700000|2024-08-27 13:35:00|2935|2929|2936|2930|2936.3|2930.3|2933.3|2927.3|147
1724766000000|2024-08-27 13:40:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2930.8|2924.8|134
1724766300000|2024-08-27 13:45:00|2933.5|2927.5|2934|2928|2934.8|2928.8|2930.5|2924.5|164
1724766600000|2024-08-27 13:50:00|2934.3|2928.3|2940.8|2934.8|2941|2935|2934.3|2928.3|143
1724766900000|2024-08-27 13:55:00|2940.5|2934.5|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|119
1724767200000|2024-08-27 14:00:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2933.3|2927.3|198
1724767500000|2024-08-27 14:05:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2936.3|2930.3|137
1724767800000|2024-08-27 14:10:00|2940|2934|2940|2934|2943.3|2937.3|2939.8|2933.8|121
1724768100000|2024-08-27 14:15:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2937.5|2931.5|134
1724768400000|2024-08-27 14:20:00|2942.3|2936.3|2944|2938|2944.3|2938.3|2941|2935|88
1724768700000|2024-08-27 14:25:00|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2941.5|2935.5|119
1724769000000|2024-08-27 14:30:00|2942.5|2936.5|2942.8|2936.8|2946.8|2940.8|2942|2936|117
1724769300000|2024-08-27 14:35:00|2943|2937|2946.3|2940.3|2946.3|2940.3|2942.5|2936.5|102
1724769600000|2024-08-27 14:40:00|2946|2940|2943|2937|2946.3|2940.3|2942.3|2936.3|104
1724769900000|2024-08-27 14:45:00|2943.3|2937.3|2942|2936|2944|2938|2940.5|2934.5|120
1724770200000|2024-08-27 14:50:00|2942.3|2936.3|2935.8|2929.8|2942.5|2936.5|2935.8|2929.8|102
1724770500000|2024-08-27 14:55:00|2935.3|2929.3|2937.3|2931.3|2938.3|2932.3|2933.8|2927.8|111
1724770800000|2024-08-27 15:00:00|2937.5|2931.5|2939.5|2933.5|2940.8|2934.8|2936.5|2930.5|91
1724771100000|2024-08-27 15:05:00|2939.8|2933.8|2940.3|2934.3|2941|2935|2939.3|2933.3|89
1724771400000|2024-08-27 15:10:00|2939.8|2933.8|2939|2933|2940.3|2934.3|2936.3|2930.3|90
1724771700000|2024-08-27 15:15:00|2939.3|2933.3|2938.5|2932.5|2939.8|2933.8|2938|2932|74
1724772000000|2024-08-27 15:20:00|2938.8|2932.8|2938.5|2932.5|2940.5|2934.5|2938.5|2932.5|64
1724772300000|2024-08-27 15:25:00|2938.3|2932.3|2943.8|2937.8|2944.8|2938.8|2938.3|2932.3|99
1724772600000|2024-08-27 15:30:00|2943.5|2937.5|2939.8|2933.8|2943.5|2937.5|2938.8|2932.8|46
1724772900000|2024-08-27 15:35:00|2940.8|2934.8|2946.3|2940.3|2947.8|2941.8|2940.5|2934.5|230
1724773200000|2024-08-27 15:40:00|2946|2940|2942.3|2936.3|2946.3|2940.3|2941.8|2935.8|86
1724773500000|2024-08-27 15:45:00|2942.5|2936.5|2940.8|2934.8|2942.8|2936.8|2940.5|2934.5|39
1724773800000|2024-08-27 15:50:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2939|2933|53
1724774100000|2024-08-27 15:55:00|2940|2934|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|43
1724774400000|2024-08-27 16:00:00|2939.5|2933.5|2939|2933|2940|2934|2938.3|2932.3|19
1724774700000|2024-08-27 16:05:00|2938.8|2932.8|2940|2934|2940|2934|2938.5|2932.5|13
1724775000000|2024-08-27 16:10:00|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.3|2933.3|17
1724775300000|2024-08-27 16:15:00|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2939.8|2933.8|28
1724775600000|2024-08-27 16:20:00|2941.5|2935.5|2941.3|2935.3|2942.8|2936.8|2940.3|2934.3|20
1724775900000|2024-08-27 16:25:00|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941|2935|8
1724776200000|2024-08-27 16:30:00|2941.8|2935.8|2941|2935|2941.8|2935.8|2940.3|2934.3|31
1724776500000|2024-08-27 16:35:00|2941.3|2935.3|2944.3|2938.3|2947.5|2941.5|2941.3|2935.3|47
1724776800000|2024-08-27 16:40:00|2944|2938|2941.8|2935.8|2944|2938|2941.3|2935.3|17
1724777100000|2024-08-27 16:45:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|8
1724777400000|2024-08-27 16:50:00|2941.5|2935.5|2941.3|2935.3|2942|2936|2941.3|2935.3|12
1724777700000|2024-08-27 16:55:00|2941.4|2935.4|2939.6|2933.6|2942.4|2936.4|2938.9|2932.9|40
1724778000000|2024-08-27 17:00:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2937.9|2931.9|24
1724778300000|2024-08-27 17:05:00|2938.9|2932.9|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|7
1724778600000|2024-08-27 17:10:00|2938.6|2932.6|2938.9|2932.9|2939.1|2933.1|2938.4|2932.4|14
1724778900000|2024-08-27 17:15:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|12
1724779200000|2024-08-27 17:20:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|8
1724779500000|2024-08-27 17:25:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|12
1724779800000|2024-08-27 17:30:00|2939.1|2933.1|2939.6|2933.6|2939.9|2933.9|2939.1|2933.1|5
1724780100000|2024-08-27 17:35:00|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|6
1724780400000|2024-08-27 17:40:00|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|6
1724780700000|2024-08-27 17:45:00|2938.4|2932.4|2939.6|2933.6|2940.6|2934.6|2938.4|2932.4|9
1724781000000|2024-08-27 17:50:00|2939.4|2933.4|2942.9|2936.9|2943.6|2937.6|2939.4|2933.4|20
1724781300000|2024-08-27 17:55:00|2942.6|2936.6|2946.5|2927.8|2949|2936.6|2942.6|2927|9
1724803200000|2024-08-28 00:00:00|2947.5|2941.5|2942.9|2936.9|2948.5|2942.5|2942.9|2936.9|25
1724803500000|2024-08-28 00:05:00|2943|2937|2936.8|2930.8|2943|2937|2936.8|2930.8|24
1724803800000|2024-08-28 00:10:00|2936.5|2930.5|2938.5|2932.5|2939.3|2933.3|2936.5|2930.5|10
1724804100000|2024-08-28 00:15:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|16
1724804400000|2024-08-28 00:20:00|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|8
1724804700000|2024-08-28 00:25:00|2936.5|2930.5|2937|2931|2937.5|2931.5|2936.5|2930.5|12
1724805000000|2024-08-28 00:30:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1724805300000|2024-08-28 00:35:00|2936.3|2930.3|2935.3|2929.3|2937.3|2931.3|2935.3|2929.3|15
1724805600000|2024-08-28 00:40:00|2934.8|2928.8|2936.5|2930.5|2937.3|2931.3|2933.8|2927.8|26
1724805900000|2024-08-28 00:45:00|2937.3|2931.3|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|13
1724806200000|2024-08-28 00:50:00|2936.8|2930.8|2934.3|2928.3|2936.8|2930.8|2934.3|2928.3|13
1724806500000|2024-08-28 00:55:00|2933.8|2927.8|2937.3|2931.3|2937.8|2931.8|2933.8|2927.8|32
1724806800000|2024-08-28 01:00:00|2937|2931|2931.8|2925.8|2937|2931|2931|2925|165
1724807100000|2024-08-28 01:05:00|2932|2926|2931.5|2925.5|2933.5|2927.5|2931|2925|86
1724807400000|2024-08-28 01:10:00|2931.8|2925.8|2932|2926|2933.5|2927.5|2931.5|2925.5|87
1724807700000|2024-08-28 01:15:00|2931.8|2925.8|2929.3|2923.3|2931.8|2925.8|2928.8|2922.8|100
1724808000000|2024-08-28 01:20:00|2929|2923|2933.3|2927.3|2935|2929|2928.3|2922.3|82
1724808300000|2024-08-28 01:25:00|2933|2927|2931.5|2925.5|2934.3|2928.3|2931.5|2925.5|41
1724808600000|2024-08-28 01:30:00|2931.8|2925.8|2933.3|2927.3|2933.8|2927.8|2929.8|2923.8|144
1724808900000|2024-08-28 01:35:00|2933.5|2927.5|2928.5|2922.5|2933.5|2927.5|2927.8|2921.8|85
1724809200000|2024-08-28 01:40:00|2928.3|2922.3|2929.8|2923.8|2930.3|2924.3|2928|2922|68
1724809500000|2024-08-28 01:45:00|2930|2924|2928.5|2922.5|2931.5|2925.5|2928.3|2922.3|43
1724809800000|2024-08-28 01:50:00|2928.8|2922.8|2927.3|2921.3|2929.5|2923.5|2926.8|2920.8|63
1724810100000|2024-08-28 01:55:00|2927.5|2921.5|2927.8|2921.8|2929.5|2923.5|2927|2921|76
1724810400000|2024-08-28 02:00:00|2928|2922|2925.5|2919.5|2928.5|2922.5|2925.5|2919.5|84
1724810700000|2024-08-28 02:05:00|2925.8|2919.8|2921.3|2915.3|2926.3|2920.3|2920.8|2914.8|97
1724811000000|2024-08-28 02:10:00|2921.5|2915.5|2921.3|2915.3|2925.5|2919.5|2921.3|2915.3|119
1724811300000|2024-08-28 02:15:00|2920.5|2914.5|2920.8|2914.8|2922|2916|2920.3|2914.3|23
1724811600000|2024-08-28 02:20:00|2920.5|2914.5|2921|2915|2922|2916|2920.5|2914.5|26
1724811900000|2024-08-28 02:25:00|2920.5|2914.5|2919.8|2913.8|2921|2915|2919.8|2913.8|25
1724812200000|2024-08-28 02:30:00|2920|2914|2924.8|2918.8|2925.8|2919.8|2919.5|2913.5|144
1724812500000|2024-08-28 02:35:00|2924.5|2918.5|2925.5|2919.5|2927|2921|2924.3|2918.3|80
1724812800000|2024-08-28 02:40:00|2925.3|2919.3|2929|2923|2929.8|2923.8|2924.8|2918.8|103
1724813100000|2024-08-28 02:45:00|2928.8|2922.8|2930.3|2924.3|2931|2925|2928.3|2922.3|122
1724813400000|2024-08-28 02:50:00|2930.5|2924.5|2933.8|2927.8|2935.3|2929.3|2930|2924|85
1724813700000|2024-08-28 02:55:00|2934|2928|2930.5|2924.5|2934.5|2928.5|2930.5|2924.5|105
1724814000000|2024-08-28 03:00:00|2930.8|2924.8|2931.5|2925.5|2932.5|2926.5|2930.5|2924.5|68
1724814300000|2024-08-28 03:05:00|2931.3|2925.3|2928.8|2922.8|2931.5|2925.5|2928.8|2922.8|72
1724814600000|2024-08-28 03:10:00|2928.5|2922.5|2925.3|2919.3|2928.5|2922.5|2925|2919|40
1724814900000|2024-08-28 03:15:00|2925.5|2919.5|2925.3|2919.3|2926.5|2920.5|2924.3|2918.3|49
1724815200000|2024-08-28 03:20:00|2925.5|2919.5|2927|2921|2928.5|2922.5|2925.3|2919.3|53
1724815500000|2024-08-28 03:25:00|2927.3|2921.3|2930|2924|2930.5|2924.5|2927.3|2921.3|48
1724815800000|2024-08-28 03:30:00|2929.8|2923.8|2929.8|2923.8|2930.8|2924.8|2928.8|2922.8|36
1724816100000|2024-08-28 03:35:00|2930|2924|2930|2924|2931.8|2925.8|2929.8|2923.8|18
1724816400000|2024-08-28 03:40:00|2929.8|2923.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|10
1724816700000|2024-08-28 03:45:00|2929.8|2923.8|2927.8|2921.8|2929.8|2923.8|2927.3|2921.3|13
1724817000000|2024-08-28 03:50:00|2927.5|2921.5|2925.8|2919.8|2927.5|2921.5|2925.8|2919.8|7
1724817300000|2024-08-28 03:55:00|2925.5|2919.5|2924.8|2918.8|2926|2920|2924.5|2918.5|8
1724817600000|2024-08-28 04:00:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|9
1724817900000|2024-08-28 04:05:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|16
1724818200000|2024-08-28 04:10:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|20
1724818500000|2024-08-28 04:15:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.3|2917.3|13
1724818800000|2024-08-28 04:20:00|2923.5|2917.5|2923.5|2917.5|2924.3|2918.3|2923.3|2917.3|17
1724819100000|2024-08-28 04:25:00|2923.3|2917.3|2924|2918|2924.3|2918.3|2923|2917|24
1724819400000|2024-08-28 04:30:00|2923.8|2917.8|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|18
1724819700000|2024-08-28 04:35:00|2923.5|2917.5|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|6
1724820000000|2024-08-28 04:40:00|2922.5|2916.5|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|18
1724820300000|2024-08-28 04:45:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|16
1724820600000|2024-08-28 04:50:00|2923|2917|2922|2916|2923.3|2917.3|2922|2916|18
1724820900000|2024-08-28 04:55:00|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|7
1724821200000|2024-08-28 05:00:00|2921.5|2915.5|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|13
1724821500000|2024-08-28 05:05:00|2921|2915|2921|2915|2921.8|2915.8|2920|2914|22
1724821800000|2024-08-28 05:10:00|2920.8|2914.8|2921|2915|2921.8|2915.8|2920.5|2914.5|15
1724822100000|2024-08-28 05:15:00|2920.8|2914.8|2919.3|2913.3|2921|2915|2918.8|2912.8|19
1724822400000|2024-08-28 05:20:00|2918.8|2912.8|2918.8|2912.8|2919.5|2913.5|2918|2912|41
1724822700000|2024-08-28 05:25:00|2919|2913|2918.3|2912.3|2919.8|2913.8|2918.3|2912.3|32
1724823000000|2024-08-28 05:30:00|2918.5|2912.5|2917.5|2911.5|2920|2914|2916.8|2910.8|163
1724823300000|2024-08-28 05:35:00|2917.3|2911.3|2918.5|2912.5|2919.5|2913.5|2916.8|2910.8|140
1724823600000|2024-08-28 05:40:00|2918.3|2912.3|2917|2911|2919.5|2913.5|2917|2911|110
1724823900000|2024-08-28 05:45:00|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2914.3|2908.3|157
1724824200000|2024-08-28 05:50:00|2915.5|2909.5|2912|2906|2916.5|2910.5|2912|2906|187
1724824500000|2024-08-28 05:55:00|2911.5|2905.5|2915|2909|2915|2909|2911.5|2905.5|79
1724824800000|2024-08-28 06:00:00|2914.8|2908.8|2915|2909|2919.5|2913.5|2914.8|2908.8|84
1724825100000|2024-08-28 06:05:00|2915.3|2909.3|2911.5|2905.5|2915.8|2909.8|2911.3|2905.3|86
1724825400000|2024-08-28 06:10:00|2911.8|2905.8|2909.8|2903.8|2912.5|2906.5|2909.5|2903.5|68
1724825700000|2024-08-28 06:15:00|2909.5|2903.5|2910.5|2904.5|2913|2907|2908.5|2902.5|88
1724826000000|2024-08-28 06:20:00|2910.8|2904.8|2910|2904|2911.3|2905.3|2909.8|2903.8|237
1724826300000|2024-08-28 06:25:00|2909.8|2903.8|2911.8|2905.8|2912|2906|2907.5|2901.5|154
1724826600000|2024-08-28 06:30:00|2911.5|2905.5|2911.8|2905.8|2913.8|2907.8|2910.5|2904.5|87
1724826900000|2024-08-28 06:35:00|2911.5|2905.5|2904.5|2898.5|2912.3|2906.3|2904.5|2898.5|86
1724827200000|2024-08-28 06:40:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2898.3|2892.3|81
1724827500000|2024-08-28 06:45:00|2900.3|2894.3|2897.5|2891.5|2903|2897|2897.3|2891.3|137
1724827800000|2024-08-28 06:50:00|2897.3|2891.3|2901.3|2895.3|2901.5|2895.5|2896|2890|97
1724828100000|2024-08-28 06:55:00|2901|2895|2905.6|2899.6|2907.8|2901.8|2900.3|2894.3|122
1724828400000|2024-08-28 07:00:00|2905.4|2899.4|2906.3|2900.3|2910.5|2904.5|2902.4|2896.4|153
1724828700000|2024-08-28 07:05:00|2906.5|2900.5|2906.5|2900.5|2909.5|2903.5|2904.3|2898.3|103
1724829000000|2024-08-28 07:10:00|2906.8|2900.8|2896|2890|2908.8|2902.8|2896|2890|89
1724829300000|2024-08-28 07:15:00|2896.3|2890.3|2900.8|2894.8|2901.8|2895.8|2894.8|2888.8|71
1724829600000|2024-08-28 07:20:00|2900.5|2894.5|2901.3|2895.3|2903.8|2897.8|2899|2893|55
1724829900000|2024-08-28 07:25:00|2901.5|2895.5|2899.5|2893.5|2901.8|2895.8|2896.8|2890.8|44
1724830200000|2024-08-28 07:30:00|2899.8|2893.8|2903.5|2897.5|2904.5|2898.5|2899|2893|67
1724830500000|2024-08-28 07:35:00|2903.3|2897.3|2908.5|2902.5|2909.3|2903.3|2902.3|2896.3|80
1724830800000|2024-08-28 07:40:00|2908.3|2902.3|2906|2900|2908.3|2902.3|2905.5|2899.5|65
1724831100000|2024-08-28 07:45:00|2905.8|2899.8|2898.8|2892.8|2905.8|2899.8|2898.5|2892.5|104
1724831400000|2024-08-28 07:50:00|2898.5|2892.5|2897|2891|2899|2893|2896.3|2890.3|44
1724831700000|2024-08-28 07:55:00|2896.8|2890.8|2895.5|2889.5|2897.3|2891.3|2894.8|2888.8|62
1724832000000|2024-08-28 08:00:00|2895.3|2889.3|2898.5|2892.5|2905.5|2899.5|2893.8|2887.8|157
1724832300000|2024-08-28 08:05:00|2898.3|2892.3|2881|2875|2898.3|2892.3|2880.3|2874.3|154
1724832600000|2024-08-28 08:10:00|2881.3|2875.3|2887|2881|2887.8|2881.8|2880.3|2874.3|91
1724832900000|2024-08-28 08:15:00|2886.8|2880.8|2887.8|2881.8|2892|2886|2886.3|2880.3|98
1724833200000|2024-08-28 08:20:00|2887.5|2881.5|2880.5|2874.5|2889|2883|2880.5|2874.5|112
1724833500000|2024-08-28 08:25:00|2880|2874|2872.5|2866.5|2880|2874|2867.5|2861.5|183
1724833800000|2024-08-28 08:30:00|2872.8|2866.8|2874.5|2868.5|2875.3|2869.3|2870.8|2864.8|130
1724834100000|2024-08-28 08:35:00|2874.3|2868.3|2879.5|2873.5|2881|2875|2874|2868|95
1724834400000|2024-08-28 08:40:00|2879.3|2873.3|2875|2869|2880.5|2874.5|2874.3|2868.3|76
1724834700000|2024-08-28 08:45:00|2875.3|2869.3|2878|2872|2879.3|2873.3|2875|2869|51
1724835000000|2024-08-28 08:50:00|2878.3|2872.3|2879.3|2873.3|2880.5|2874.5|2877|2871|62
1724835300000|2024-08-28 08:55:00|2879|2873|2881.8|2875.8|2882.5|2876.5|2878.5|2872.5|36
1724835600000|2024-08-28 09:00:00|2881.5|2875.5|2885.5|2879.5|2886|2880|2881.5|2875.5|80
1724835900000|2024-08-28 09:05:00|2885.3|2879.3|2884.8|2878.8|2886.8|2880.8|2882.8|2876.8|70
1724836200000|2024-08-28 09:10:00|2885|2879|2881|2875|2885|2879|2878.5|2872.5|68
1724836500000|2024-08-28 09:15:00|2881.3|2875.3|2881.5|2875.5|2882.3|2876.3|2879.5|2873.5|62
1724836800000|2024-08-28 09:20:00|2881.3|2875.3|2884.5|2878.5|2884.8|2878.8|2880.8|2874.8|30
1724837100000|2024-08-28 09:25:00|2884.8|2878.8|2885.5|2879.5|2886.8|2880.8|2883.8|2877.8|48
1724837400000|2024-08-28 09:30:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|60
1724837700000|2024-08-28 09:35:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2884.8|2878.8|39
1724838000000|2024-08-28 09:40:00|2885|2879|2881|2875|2885.3|2879.3|2880.3|2874.3|55
1724838300000|2024-08-28 09:45:00|2880.8|2874.8|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|30
1724838600000|2024-08-28 09:50:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2876.8|2870.8|26
1724838900000|2024-08-28 09:55:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2877.3|2871.3|40
1724839200000|2024-08-28 10:00:00|2879.3|2873.3|2877.8|2871.8|2879.5|2873.5|2877.5|2871.5|21
1724839500000|2024-08-28 10:05:00|2878|2872|2877.5|2871.5|2879.3|2873.3|2876.3|2870.3|26
1724839800000|2024-08-28 10:10:00|2877.8|2871.8|2876.3|2870.3|2878|2872|2873.5|2867.5|52
1724840100000|2024-08-28 10:15:00|2876|2870|2872.3|2866.3|2876|2870|2870.8|2864.8|69
1724840400000|2024-08-28 10:20:00|2872|2866|2875.8|2869.8|2877|2871|2872|2866|57
1724840700000|2024-08-28 10:25:00|2876|2870|2875.5|2869.5|2876.8|2870.8|2874.8|2868.8|33
1724841000000|2024-08-28 10:30:00|2875.8|2869.8|2874.5|2868.5|2876|2870|2873|2867|27
1724841300000|2024-08-28 10:35:00|2874.3|2868.3|2875.5|2869.5|2875.8|2869.8|2873.5|2867.5|27
1724841600000|2024-08-28 10:40:00|2875.3|2869.3|2877.3|2871.3|2879|2873|2874.3|2868.3|47
1724841900000|2024-08-28 10:45:00|2876.8|2870.8|2877|2871|2878|2872|2875.8|2869.8|43
1724842200000|2024-08-28 10:50:00|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2875.5|2869.5|55
1724842500000|2024-08-28 10:55:00|2876.5|2870.5|2878|2872|2878|2872|2876.3|2870.3|36
1724842800000|2024-08-28 11:00:00|2877.8|2871.8|2875.3|2869.3|2878.3|2872.3|2873|2867|60
1724843100000|2024-08-28 11:05:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|35
1724843400000|2024-08-28 11:10:00|2875.5|2869.5|2879.5|2873.5|2879.8|2873.8|2875.5|2869.5|71
1724843700000|2024-08-28 11:15:00|2879.3|2873.3|2876.5|2870.5|2879.5|2873.5|2876.3|2870.3|53
1724844000000|2024-08-28 11:20:00|2876.3|2870.3|2876.5|2870.5|2877|2871|2876|2870|13
1724844300000|2024-08-28 11:25:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.3|2868.3|31
1724844600000|2024-08-28 11:30:00|2876.5|2870.5|2878.8|2872.8|2879.5|2873.5|2876.5|2870.5|63
1724844900000|2024-08-28 11:35:00|2879|2873|2881.8|2875.8|2881.8|2875.8|2877.5|2871.5|96
1724845200000|2024-08-28 11:40:00|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2878.8|2872.8|68
1724845500000|2024-08-28 11:45:00|2882.5|2876.5|2875.3|2869.3|2882.8|2876.8|2875.3|2869.3|45
1724845800000|2024-08-28 11:50:00|2875.5|2869.5|2871|2865|2875.5|2869.5|2867.5|2861.5|118
1724846100000|2024-08-28 11:55:00|2870.8|2864.8|2872.5|2866.5|2874.3|2868.3|2868.8|2862.8|95
1724846400000|2024-08-28 12:00:00|2872.8|2866.8|2873.5|2867.5|2875|2869|2872.5|2866.5|85
1724846700000|2024-08-28 12:05:00|2873.3|2867.3|2873|2867|2874.5|2868.5|2872.8|2866.8|44
1724847000000|2024-08-28 12:10:00|2873.3|2867.3|2870.8|2864.8|2873.3|2867.3|2869.8|2863.8|73
1724847300000|2024-08-28 12:15:00|2870.5|2864.5|2871.5|2865.5|2872.8|2866.8|2870.5|2864.5|54
1724847600000|2024-08-28 12:20:00|2871.3|2865.3|2871.5|2865.5|2874.5|2868.5|2870.3|2864.3|87
1724847900000|2024-08-28 12:25:00|2871.3|2865.3|2870.5|2864.5|2872.8|2866.8|2869.8|2863.8|72
1724848200000|2024-08-28 12:30:00|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2868.5|2862.5|56
1724848500000|2024-08-28 12:35:00|2872|2866|2872.8|2866.8|2873.3|2867.3|2868.8|2862.8|62
1724848800000|2024-08-28 12:40:00|2872.5|2866.5|2875.8|2869.8|2876.3|2870.3|2872.3|2866.3|68
1724849100000|2024-08-28 12:45:00|2875.5|2869.5|2876.5|2870.5|2877|2871|2874.8|2868.8|50
1724849400000|2024-08-28 12:50:00|2876.8|2870.8|2877.8|2871.8|2877.8|2871.8|2874.8|2868.8|48
1724849700000|2024-08-28 12:55:00|2877.5|2871.5|2876|2870|2878.3|2872.3|2875.3|2869.3|83
1724850000000|2024-08-28 13:00:00|2875.8|2869.8|2882|2876|2883.3|2877.3|2873.3|2867.3|323
1724850300000|2024-08-28 13:05:00|2881.8|2875.8|2884|2878|2884.3|2878.3|2878.3|2872.3|210
1724850600000|2024-08-28 13:10:00|2884.3|2878.3|2883|2877|2886.8|2880.8|2881.8|2875.8|122
1724850900000|2024-08-28 13:15:00|2882.8|2876.8|2877.8|2871.8|2883|2877|2876.3|2870.3|180
1724851200000|2024-08-28 13:20:00|2877.5|2871.5|2871.3|2865.3|2877.5|2871.5|2870.3|2864.3|162
1724851500000|2024-08-28 13:25:00|2871|2865|2874|2868|2874|2868|2871|2865|165
1724851800000|2024-08-28 13:30:00|2873.8|2867.8|2873.3|2867.3|2877.3|2871.3|2872.8|2866.8|171
1724852100000|2024-08-28 13:35:00|2873.5|2867.5|2873.8|2867.8|2877.3|2871.3|2873.3|2867.3|161
1724852400000|2024-08-28 13:40:00|2873.5|2867.5|2873.8|2867.8|2874.8|2868.8|2869.3|2863.3|141
1724852700000|2024-08-28 13:45:00|2874|2868|2877.3|2871.3|2877.3|2871.3|2874|2868|169
1724853000000|2024-08-28 13:50:00|2876.8|2870.8|2874.8|2868.8|2877.8|2871.8|2873.5|2867.5|83
1724853300000|2024-08-28 13:55:00|2875|2869|2875|2869|2877.8|2871.8|2873.5|2867.5|116
1724853600000|2024-08-28 14:00:00|2875.3|2869.3|2873.8|2867.8|2877.8|2871.8|2873.5|2867.5|111
1724853900000|2024-08-28 14:05:00|2873.5|2867.5|2887.3|2881.3|2888.8|2882.8|2873.5|2867.5|198
1724854200000|2024-08-28 14:10:00|2887.5|2881.5|2892|2886|2894.8|2888.8|2885.5|2879.5|324
1724854500000|2024-08-28 14:15:00|2891.8|2885.8|2893.5|2887.5|2894.5|2888.5|2890.8|2884.8|257
1724854800000|2024-08-28 14:20:00|2893.3|2887.3|2888.3|2882.3|2894.3|2888.3|2887.3|2881.3|137
1724855100000|2024-08-28 14:25:00|2888.5|2882.5|2888.8|2882.8|2890|2884|2886.3|2880.3|142
1724855400000|2024-08-28 14:30:00|2889.3|2883.3|2887.8|2881.8|2891.3|2885.3|2885.8|2879.8|139
1724855700000|2024-08-28 14:35:00|2887.5|2881.5|2888.3|2882.3|2895.3|2889.3|2887.5|2881.5|170
1724856000000|2024-08-28 14:40:00|2888.5|2882.5|2892.3|2886.3|2892.5|2886.5|2888|2882|135
1724856300000|2024-08-28 14:45:00|2892.5|2886.5|2895|2889|2899.3|2893.3|2890|2884|171
1724856600000|2024-08-28 14:50:00|2895.3|2889.3|2901.8|2895.8|2901.8|2895.8|2895|2889|120
1724856900000|2024-08-28 14:55:00|2901.3|2895.3|2895.5|2889.5|2901.8|2895.8|2894.8|2888.8|111
1724857200000|2024-08-28 15:00:00|2895.8|2889.8|2894|2888|2895.8|2889.8|2891.8|2885.8|128
1724857500000|2024-08-28 15:05:00|2893.8|2887.8|2892.8|2886.8|2895.5|2889.5|2891.3|2885.3|94
1724857800000|2024-08-28 15:10:00|2892.5|2886.5|2887.5|2881.5|2892.8|2886.8|2887.5|2881.5|123
1724858100000|2024-08-28 15:15:00|2887.3|2881.3|2888.8|2882.8|2889.5|2883.5|2886.8|2880.8|84
1724858400000|2024-08-28 15:20:00|2889|2883|2887|2881|2890|2884|2886.3|2880.3|145
1724858700000|2024-08-28 15:25:00|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2884|2878|147
1724859000000|2024-08-28 15:30:00|2885.8|2879.8|2882|2876|2885.8|2879.8|2881.8|2875.8|132
1724859300000|2024-08-28 15:35:00|2882.3|2876.3|2884.5|2878.5|2887.3|2881.3|2881.8|2875.8|160
1724859600000|2024-08-28 15:40:00|2884.3|2878.3|2886|2880|2887.8|2881.8|2884.3|2878.3|90
1724859900000|2024-08-28 15:45:00|2885.8|2879.8|2885.8|2879.8|2886.8|2880.8|2882.5|2876.5|118
1724860200000|2024-08-28 15:50:00|2885.5|2879.5|2883.5|2877.5|2886|2880|2883.5|2877.5|78
1724860500000|2024-08-28 15:55:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2882.3|2876.3|64
1724860800000|2024-08-28 16:00:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2882.3|2876.3|102
1724861100000|2024-08-28 16:05:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882|2876|63
1724861400000|2024-08-28 16:10:00|2883.8|2877.8|2882.8|2876.8|2884|2878|2881.8|2875.8|43
1724861700000|2024-08-28 16:15:00|2882.5|2876.5|2877.8|2871.8|2882.5|2876.5|2876.8|2870.8|93
1724862000000|2024-08-28 16:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|140
1724862300000|2024-08-28 16:25:00|2875.8|2869.8|2876.8|2870.8|2878.3|2872.3|2875.8|2869.8|41
1724862600000|2024-08-28 16:30:00|2876.5|2870.5|2878.3|2872.3|2879.3|2873.3|2876.3|2870.3|92
1724862900000|2024-08-28 16:35:00|2878.5|2872.5|2880.5|2874.5|2880.8|2874.8|2878|2872|69
1724863200000|2024-08-28 16:40:00|2880.8|2874.8|2880.8|2874.8|2881.5|2875.5|2879.8|2873.8|140
1724863500000|2024-08-28 16:45:00|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|84
1724863800000|2024-08-28 16:50:00|2880.8|2874.8|2882|2876|2882.3|2876.3|2880.5|2874.5|87
1724864100000|2024-08-28 16:55:00|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2881.4|2875.4|36
1724864400000|2024-08-28 17:00:00|2881.9|2875.9|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|5
1724864700000|2024-08-28 17:05:00|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.1|2874.1|12
1724865000000|2024-08-28 17:10:00|2880.9|2874.9|2880.4|2874.4|2881.4|2875.4|2880.4|2874.4|10
1724865300000|2024-08-28 17:15:00|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|12
1724865600000|2024-08-28 17:20:00|2879.6|2873.6|2879.1|2873.1|2879.6|2873.6|2878.4|2872.4|15
1724865900000|2024-08-28 17:25:00|2878.9|2872.9|2877.4|2871.4|2879.1|2873.1|2877.4|2871.4|13
1724866200000|2024-08-28 17:30:00|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|8
1724866500000|2024-08-28 17:35:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1724866800000|2024-08-28 17:40:00|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|6
1724867100000|2024-08-28 17:45:00|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1724867400000|2024-08-28 17:50:00|2876.6|2870.6|2876.9|2870.9|2878.1|2872.1|2876.6|2870.6|14
1724867700000|2024-08-28 17:55:00|2883.3|2864.5|2883.3|2864.5|2883.5|2864.8|2883.3|2864.5|3
1724889600000|2024-08-29 00:00:00|2875|2869|2875|2869|2877|2871|2873.5|2867.5|33
1724889900000|2024-08-29 00:05:00|2874.8|2868.8|2871.8|2865.8|2875.5|2869.5|2871.8|2865.8|39
1724890200000|2024-08-29 00:10:00|2871.3|2865.3|2872.5|2866.5|2873.3|2867.3|2871.3|2865.3|18
1724890500000|2024-08-29 00:15:00|2872.3|2866.3|2874|2868|2875.3|2869.3|2872.3|2866.3|20
1724890800000|2024-08-29 00:20:00|2874.3|2868.3|2876.8|2870.8|2878.8|2872.8|2874.3|2868.3|22
1724891100000|2024-08-29 00:25:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|11
1724891400000|2024-08-29 00:30:00|2877.3|2871.3|2875.3|2869.3|2877.8|2871.8|2875.3|2869.3|13
1724891700000|2024-08-29 00:35:00|2875|2869|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|8
1724892000000|2024-08-29 00:40:00|2874.5|2868.5|2874|2868|2875.8|2869.8|2873.8|2867.8|22
1724892300000|2024-08-29 00:45:00|2873.8|2867.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|8
1724892600000|2024-08-29 00:50:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|16
1724892900000|2024-08-29 00:55:00|2874.5|2868.5|2877.5|2871.5|2880|2874|2874.5|2868.5|27
1724893200000|2024-08-29 01:00:00|2877.3|2871.3|2885.8|2879.8|2886.3|2880.3|2876.5|2870.5|240
1724893500000|2024-08-29 01:05:00|2885.5|2879.5|2884.5|2878.5|2887|2881|2883.3|2877.3|160
1724893800000|2024-08-29 01:10:00|2884.8|2878.8|2883|2877|2885.5|2879.5|2882.3|2876.3|125
1724894100000|2024-08-29 01:15:00|2883.3|2877.3|2873.3|2867.3|2883.3|2877.3|2872.5|2866.5|227
1724894400000|2024-08-29 01:20:00|2873.5|2867.5|2871.8|2865.8|2875.3|2869.3|2870.8|2864.8|198
1724894700000|2024-08-29 01:25:00|2872|2866|2868.5|2862.5|2873.3|2867.3|2866.3|2860.3|166
1724895000000|2024-08-29 01:30:00|2868.8|2862.8|2861.3|2855.3|2870|2864|2860|2854|284
1724895300000|2024-08-29 01:35:00|2861.5|2855.5|2863.8|2857.8|2865.8|2859.8|2860|2854|181
1724895600000|2024-08-29 01:40:00|2864|2858|2862|2856|2865.8|2859.8|2861|2855|145
1724895900000|2024-08-29 01:45:00|2862.3|2856.3|2864.8|2858.8|2866.3|2860.3|2862|2856|116
1724896200000|2024-08-29 01:50:00|2865|2859|2868.5|2862.5|2872.3|2866.3|2864.8|2858.8|108
1724896500000|2024-08-29 01:55:00|2868.3|2862.3|2870|2864|2872.3|2866.3|2867.5|2861.5|84
1724896800000|2024-08-29 02:00:00|2870.3|2864.3|2868.5|2862.5|2870.8|2864.8|2867.5|2861.5|106
1724897100000|2024-08-29 02:05:00|2868.8|2862.8|2871.3|2865.3|2874.8|2868.8|2867.5|2861.5|107
1724897400000|2024-08-29 02:10:00|2871.5|2865.5|2868.8|2862.8|2872|2866|2868.8|2862.8|74
1724897700000|2024-08-29 02:15:00|2869|2863|2866.5|2860.5|2869|2863|2866.5|2860.5|13
1724898000000|2024-08-29 02:20:00|2866.8|2860.8|2867.3|2861.3|2869.3|2863.3|2866.5|2860.5|31
1724898300000|2024-08-29 02:25:00|2867|2861|2867.8|2861.8|2868.5|2862.5|2866.3|2860.3|30
1724898600000|2024-08-29 02:30:00|2868|2862|2876.8|2870.8|2878.3|2872.3|2867.8|2861.8|189
1724898900000|2024-08-29 02:35:00|2876.5|2870.5|2875.3|2869.3|2876.8|2870.8|2873.8|2867.8|70
1724899200000|2024-08-29 02:40:00|2875.5|2869.5|2875.8|2869.8|2876.5|2870.5|2874|2868|81
1724899500000|2024-08-29 02:45:00|2876|2870|2876.8|2870.8|2877|2871|2873.8|2867.8|56
1724899800000|2024-08-29 02:50:00|2877|2871|2882|2876|2882.5|2876.5|2877|2871|114
1724900100000|2024-08-29 02:55:00|2882.3|2876.3|2883.3|2877.3|2884.5|2878.5|2881.3|2875.3|141
1724900400000|2024-08-29 03:00:00|2883|2877|2881|2875|2884.8|2878.8|2881|2875|119
1724900700000|2024-08-29 03:05:00|2881.3|2875.3|2881|2875|2885.3|2879.3|2881|2875|128
1724901000000|2024-08-29 03:10:00|2881.3|2875.3|2882.3|2876.3|2883.8|2877.8|2880.5|2874.5|74
1724901300000|2024-08-29 03:15:00|2882.5|2876.5|2881.3|2875.3|2884.3|2878.3|2881|2875|116
1724901600000|2024-08-29 03:20:00|2881.5|2875.5|2884|2878|2885.8|2879.8|2881.5|2875.5|80
1724901900000|2024-08-29 03:25:00|2884.3|2878.3|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|68
1724902200000|2024-08-29 03:30:00|2883.3|2877.3|2880.5|2874.5|2883.3|2877.3|2880.5|2874.5|18
1724902500000|2024-08-29 03:35:00|2880.3|2874.3|2885|2879|2885.5|2879.5|2880.3|2874.3|40
1724902800000|2024-08-29 03:40:00|2885.3|2879.3|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|28
1724903100000|2024-08-29 03:45:00|2884.3|2878.3|2885.3|2879.3|2885.8|2879.8|2884.3|2878.3|26
1724903400000|2024-08-29 03:50:00|2885|2879|2883.8|2877.8|2885|2879|2883.8|2877.8|12
1724903700000|2024-08-29 03:55:00|2884|2878|2885.3|2879.3|2885.8|2879.8|2884|2878|20
1724904000000|2024-08-29 04:00:00|2885.5|2879.5|2886|2880|2887.5|2881.5|2885.3|2879.3|28
1724904300000|2024-08-29 04:05:00|2885.8|2879.8|2886.8|2880.8|2888|2882|2885.8|2879.8|31
1724904600000|2024-08-29 04:10:00|2887|2881|2887|2881|2888.3|2882.3|2886.8|2880.8|22
1724904900000|2024-08-29 04:15:00|2886.8|2880.8|2887.8|2881.8|2888.5|2882.5|2886.8|2880.8|10
1724905200000|2024-08-29 04:20:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|6
1724905500000|2024-08-29 04:25:00|2886.5|2880.5|2885.8|2879.8|2887|2881|2885.8|2879.8|6
1724905800000|2024-08-29 04:30:00|2885.5|2879.5|2884.5|2878.5|2886.3|2880.3|2884.3|2878.3|21
1724906100000|2024-08-29 04:35:00|2884.8|2878.8|2884|2878|2885|2879|2884|2878|9
1724906400000|2024-08-29 04:40:00|2883.8|2877.8|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|7
1724906700000|2024-08-29 04:45:00|2884|2878|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|19
1724907000000|2024-08-29 04:50:00|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.3|2877.3|10
1724907300000|2024-08-29 04:55:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|7
1724907600000|2024-08-29 05:00:00|2884.3|2878.3|2882|2876|2884.3|2878.3|2882|2876|27
1724907900000|2024-08-29 05:05:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|4
1724908200000|2024-08-29 05:10:00|2882.3|2876.3|2882.3|2876.3|2883.3|2877.3|2882.3|2876.3|14
1724908500000|2024-08-29 05:15:00|2882.5|2876.5|2885.5|2879.5|2887.3|2881.3|2882.5|2876.5|35
1724908800000|2024-08-29 05:20:00|2885.8|2879.8|2886|2880|2886.5|2880.5|2885.8|2879.8|26
1724909100000|2024-08-29 05:25:00|2885.8|2879.8|2886.8|2880.8|2887|2881|2885.8|2879.8|17
1724909400000|2024-08-29 05:30:00|2886.5|2880.5|2891.3|2885.3|2891.8|2885.8|2886|2880|147
1724909700000|2024-08-29 05:35:00|2891.5|2885.5|2891.5|2885.5|2892.5|2886.5|2888.5|2882.5|113
1724910000000|2024-08-29 05:40:00|2891.3|2885.3|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|170
1724910300000|2024-08-29 05:45:00|2891.5|2885.5|2892|2886|2892.3|2886.3|2889.3|2883.3|113
1724910600000|2024-08-29 05:50:00|2892.3|2886.3|2898.5|2892.5|2900.5|2894.5|2892.3|2886.3|155
1724910900000|2024-08-29 05:55:00|2898.8|2892.8|2898.3|2892.3|2901.8|2895.8|2898.3|2892.3|160
1724911200000|2024-08-29 06:00:00|2898|2892|2901|2895|2902.3|2896.3|2897.8|2891.8|116
1724911500000|2024-08-29 06:05:00|2900.8|2894.8|2903.8|2897.8|2905.8|2899.8|2899.5|2893.5|182
1724911800000|2024-08-29 06:10:00|2904|2898|2903.5|2897.5|2904.5|2898.5|2900.5|2894.5|183
1724912100000|2024-08-29 06:15:00|2903.3|2897.3|2906|2900|2907|2901|2901.8|2895.8|177
1724912400000|2024-08-29 06:20:00|2905.8|2899.8|2903.3|2897.3|2905.8|2899.8|2902.8|2896.8|138
1724912700000|2024-08-29 06:25:00|2903.5|2897.5|2903.3|2897.3|2905.8|2899.8|2902.3|2896.3|133
1724913000000|2024-08-29 06:30:00|2903|2897|2900.8|2894.8|2903.8|2897.8|2900.8|2894.8|79
1724913300000|2024-08-29 06:35:00|2900.5|2894.5|2901.8|2895.8|2902.8|2896.8|2900.5|2894.5|99
1724913600000|2024-08-29 06:40:00|2902|2896|2900.8|2894.8|2902.8|2896.8|2897.8|2891.8|130
1724913900000|2024-08-29 06:45:00|2901|2895|2904.3|2898.3|2904.8|2898.8|2900.3|2894.3|79
1724914200000|2024-08-29 06:50:00|2904.5|2898.5|2901.3|2895.3|2905|2899|2898.8|2892.8|135
1724914500000|2024-08-29 06:55:00|2901|2895|2902.1|2896.1|2903.1|2897.1|2896.5|2890.5|136
1724914800000|2024-08-29 07:00:00|2902.6|2896.6|2898.3|2892.3|2905.5|2899.5|2898.3|2892.3|128
1724915100000|2024-08-29 07:05:00|2897.3|2891.3|2895|2889|2897.8|2891.8|2892|2886|117
1724915400000|2024-08-29 07:10:00|2894.8|2888.8|2897.3|2891.3|2897.5|2891.5|2892.3|2886.3|71
1724915700000|2024-08-29 07:15:00|2897.5|2891.5|2898|2892|2898|2892|2896.8|2890.8|39
1724916000000|2024-08-29 07:20:00|2897.8|2891.8|2896.3|2890.3|2899|2893|2895.5|2889.5|48
1724916300000|2024-08-29 07:25:00|2896|2890|2895.3|2889.3|2897.8|2891.8|2893.8|2887.8|86
1724916600000|2024-08-29 07:30:00|2895|2889|2894.5|2888.5|2896|2890|2891.8|2885.8|83
1724916900000|2024-08-29 07:35:00|2894.3|2888.3|2892.5|2886.5|2897.8|2891.8|2891.5|2885.5|97
1724917200000|2024-08-29 07:40:00|2892.3|2886.3|2890|2884|2892.3|2886.3|2889|2883|64
1724917500000|2024-08-29 07:45:00|2890.3|2884.3|2892|2886|2894.8|2888.8|2890.3|2884.3|66
1724917800000|2024-08-29 07:50:00|2891.8|2885.8|2894.5|2888.5|2895|2889|2890.8|2884.8|60
1724918100000|2024-08-29 07:55:00|2894.8|2888.8|2896.5|2890.5|2897.8|2891.8|2894.8|2888.8|62
1724918400000|2024-08-29 08:00:00|2896.3|2890.3|2882|2876|2896.5|2890.5|2880|2874|252
1724918700000|2024-08-29 08:05:00|2882.3|2876.3|2880.3|2874.3|2884.3|2878.3|2879.8|2873.8|162
1724919000000|2024-08-29 08:10:00|2880|2874|2881|2875|2883.8|2877.8|2879.8|2873.8|106
1724919300000|2024-08-29 08:15:00|2880.8|2874.8|2881|2875|2883.8|2877.8|2879.8|2873.8|101
1724919600000|2024-08-29 08:20:00|2880.8|2874.8|2875.8|2869.8|2881.5|2875.5|2875.3|2869.3|114
1724919900000|2024-08-29 08:25:00|2876|2870|2876.5|2870.5|2877|2871|2875.3|2869.3|177
1724920200000|2024-08-29 08:30:00|2876.3|2870.3|2879|2873|2880.3|2874.3|2875.8|2869.8|205
1724920500000|2024-08-29 08:35:00|2878.8|2872.8|2875.8|2869.8|2878.8|2872.8|2871.5|2865.5|80
1724920800000|2024-08-29 08:40:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|47
1724921100000|2024-08-29 08:45:00|2875.5|2869.5|2872.3|2866.3|2875.8|2869.8|2872|2866|113
1724921400000|2024-08-29 08:50:00|2872.5|2866.5|2873.5|2867.5|2875.8|2869.8|2872|2866|58
1724921700000|2024-08-29 08:55:00|2873.8|2867.8|2871.5|2865.5|2875.5|2869.5|2871.5|2865.5|61
1724922000000|2024-08-29 09:00:00|2871.3|2865.3|2875|2869|2875.8|2869.8|2870.5|2864.5|51
1724922300000|2024-08-29 09:05:00|2875.3|2869.3|2874.8|2868.8|2875.5|2869.5|2873.5|2867.5|21
1724922600000|2024-08-29 09:10:00|2875|2869|2878|2872|2878|2872|2875|2869|31
1724922900000|2024-08-29 09:15:00|2878.3|2872.3|2882.3|2876.3|2882.3|2876.3|2878.3|2872.3|63
1724923200000|2024-08-29 09:20:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2881.3|2875.3|25
1724923500000|2024-08-29 09:25:00|2881.8|2875.8|2884|2878|2885|2879|2881.3|2875.3|63
1724923800000|2024-08-29 09:30:00|2883.8|2877.8|2881.3|2875.3|2883.8|2877.8|2879.5|2873.5|60
1724924100000|2024-08-29 09:35:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2881.5|2875.5|49
1724924400000|2024-08-29 09:40:00|2885|2879|2880.5|2874.5|2885|2879|2880.3|2874.3|53
1724924700000|2024-08-29 09:45:00|2880.3|2874.3|2883.8|2877.8|2884.8|2878.8|2880.3|2874.3|35
1724925000000|2024-08-29 09:50:00|2883.5|2877.5|2883|2877|2884.3|2878.3|2881.5|2875.5|37
1724925300000|2024-08-29 09:55:00|2882.8|2876.8|2882.8|2876.8|2883|2877|2881.5|2875.5|39
1724925600000|2024-08-29 10:00:00|2883|2877|2884.3|2878.3|2884.5|2878.5|2879.3|2873.3|65
1724925900000|2024-08-29 10:05:00|2884|2878|2881.5|2875.5|2885.3|2879.3|2881.3|2875.3|53
1724926200000|2024-08-29 10:10:00|2881.3|2875.3|2880.3|2874.3|2882.3|2876.3|2879|2873|43
1724926500000|2024-08-29 10:15:00|2880|2874|2877.5|2871.5|2881.3|2875.3|2877.3|2871.3|51
1724926800000|2024-08-29 10:20:00|2877.8|2871.8|2878.3|2872.3|2879.5|2873.5|2877|2871|32
1724927100000|2024-08-29 10:25:00|2878.5|2872.5|2878.5|2872.5|2879|2873|2878|2872|16
1724927400000|2024-08-29 10:30:00|2878.8|2872.8|2879.5|2873.5|2880.3|2874.3|2878.3|2872.3|37
1724927700000|2024-08-29 10:35:00|2879.8|2873.8|2884|2878|2884|2878|2878.8|2872.8|66
1724928000000|2024-08-29 10:40:00|2883.8|2877.8|2885.5|2879.5|2886.5|2880.5|2883.3|2877.3|62
1724928300000|2024-08-29 10:45:00|2885.8|2879.8|2885.5|2879.5|2886.5|2880.5|2884.8|2878.8|42
1724928600000|2024-08-29 10:50:00|2885.8|2879.8|2883.5|2877.5|2886.8|2880.8|2883.5|2877.5|17
1724928900000|2024-08-29 10:55:00|2883.8|2877.8|2884.5|2878.5|2884.8|2878.8|2883.5|2877.5|14
1724929200000|2024-08-29 11:00:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2882.3|2876.3|22
1724929500000|2024-08-29 11:05:00|2883.3|2877.3|2885.5|2879.5|2885.5|2879.5|2882|2876|24
1724929800000|2024-08-29 11:10:00|2885.8|2879.8|2885.8|2879.8|2886.3|2880.3|2884.5|2878.5|46
1724930100000|2024-08-29 11:15:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2884.5|2878.5|21
1724930400000|2024-08-29 11:20:00|2885.3|2879.3|2885|2879|2886|2880|2884.3|2878.3|34
1724930700000|2024-08-29 11:25:00|2884.8|2878.8|2882|2876|2885.3|2879.3|2881.8|2875.8|26
1724931000000|2024-08-29 11:30:00|2882.3|2876.3|2880.8|2874.8|2883.8|2877.8|2880.3|2874.3|37
1724931300000|2024-08-29 11:35:00|2880.5|2874.5|2882.3|2876.3|2883.5|2877.5|2879.5|2873.5|53
1724931600000|2024-08-29 11:40:00|2882|2876|2880.3|2874.3|2882|2876|2878.8|2872.8|43
1724931900000|2024-08-29 11:45:00|2880|2874|2880.3|2874.3|2880.8|2874.8|2879.5|2873.5|36
1724932200000|2024-08-29 11:50:00|2880.5|2874.5|2879.3|2873.3|2881|2875|2878|2872|80
1724932500000|2024-08-29 11:55:00|2879|2873|2877.3|2871.3|2880|2874|2876.8|2870.8|69
1724932800000|2024-08-29 12:00:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2875.3|2869.3|63
1724933100000|2024-08-29 12:05:00|2878|2872|2877|2871|2878.3|2872.3|2876.3|2870.3|55
1724933400000|2024-08-29 12:10:00|2876.8|2870.8|2876.5|2870.5|2878|2872|2874.5|2868.5|74
1724933700000|2024-08-29 12:15:00|2876.8|2870.8|2877.3|2871.3|2877.5|2871.5|2874.3|2868.3|83
1724934000000|2024-08-29 12:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|71
1724934300000|2024-08-29 12:25:00|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.3|2869.3|45
1724934600000|2024-08-29 12:30:00|2876.5|2870.5|2878|2872|2878.5|2872.5|2873.3|2867.3|142
1724934900000|2024-08-29 12:35:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2875.5|2869.5|90
1724935200000|2024-08-29 12:40:00|2876.3|2870.3|2876.3|2870.3|2877.8|2871.8|2874.5|2868.5|121
1724935500000|2024-08-29 12:45:00|2876.5|2870.5|2876.3|2870.3|2878|2872|2875|2869|54
1724935800000|2024-08-29 12:50:00|2876|2870|2878.3|2872.3|2878.3|2872.3|2874.8|2868.8|70
1724936100000|2024-08-29 12:55:00|2878.5|2872.5|2876|2870|2878.5|2872.5|2872.8|2866.8|118
1724936400000|2024-08-29 13:00:00|2876.3|2870.3|2878.5|2872.5|2882.8|2876.8|2875.8|2869.8|329
1724936700000|2024-08-29 13:05:00|2878.3|2872.3|2878.5|2872.5|2880|2874|2876.3|2870.3|274
1724937000000|2024-08-29 13:10:00|2878.8|2872.8|2877.8|2871.8|2879.3|2873.3|2874.8|2868.8|303
1724937300000|2024-08-29 13:15:00|2877.5|2871.5|2884.5|2878.5|2884.5|2878.5|2876.5|2870.5|180
1724937600000|2024-08-29 13:20:00|2884.3|2878.3|2878.5|2872.5|2884.3|2878.3|2878.3|2872.3|177
1724937900000|2024-08-29 13:25:00|2878.3|2872.3|2881.5|2875.5|2882.3|2876.3|2876.5|2870.5|214
1724938200000|2024-08-29 13:30:00|2881.3|2875.3|2882.3|2876.3|2886.8|2880.8|2881|2875|222
1724938500000|2024-08-29 13:35:00|2882.8|2876.8|2884|2878|2885.3|2879.3|2881|2875|169
1724938800000|2024-08-29 13:40:00|2883.8|2877.8|2884|2878|2886.3|2880.3|2882.3|2876.3|227
1724939100000|2024-08-29 13:45:00|2884.3|2878.3|2886.5|2880.5|2888.3|2882.3|2884|2878|136
1724939400000|2024-08-29 13:50:00|2886.3|2880.3|2890.5|2884.5|2892.8|2886.8|2886.3|2880.3|190
1724939700000|2024-08-29 13:55:00|2890.3|2884.3|2891.8|2885.8|2893.3|2887.3|2889.3|2883.3|161
1724940000000|2024-08-29 14:00:00|2891.5|2885.5|2892.5|2886.5|2894.8|2888.8|2891.5|2885.5|157
1724940300000|2024-08-29 14:05:00|2892.3|2886.3|2890.3|2884.3|2892.3|2886.3|2889.3|2883.3|226
1724940600000|2024-08-29 14:10:00|2890.5|2884.5|2887.5|2881.5|2891.3|2885.3|2885.5|2879.5|147
1724940900000|2024-08-29 14:15:00|2887.3|2881.3|2886.5|2880.5|2888|2882|2885.5|2879.5|71
1724941200000|2024-08-29 14:20:00|2886.8|2880.8|2884.8|2878.8|2887.3|2881.3|2884.3|2878.3|85
1724941500000|2024-08-29 14:25:00|2885|2879|2882.8|2876.8|2886.5|2880.5|2882.8|2876.8|75
1724941800000|2024-08-29 14:30:00|2882.5|2876.5|2879.8|2873.8|2883.5|2877.5|2878.5|2872.5|164
1724942100000|2024-08-29 14:35:00|2880|2874|2882.5|2876.5|2882.5|2876.5|2879.8|2873.8|139
1724942400000|2024-08-29 14:40:00|2882.3|2876.3|2880.8|2874.8|2882.5|2876.5|2877.8|2871.8|101
1724942700000|2024-08-29 14:45:00|2881|2875|2884|2878|2884.5|2878.5|2879.5|2873.5|111
1724943000000|2024-08-29 14:50:00|2883.8|2877.8|2884|2878|2885.8|2879.8|2882|2876|163
1724943300000|2024-08-29 14:55:00|2883.8|2877.8|2883|2877|2884.8|2878.8|2881.5|2875.5|211
1724943600000|2024-08-29 15:00:00|2883.3|2877.3|2879|2873|2884|2878|2878.5|2872.5|127
1724943900000|2024-08-29 15:05:00|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2877.3|2871.3|142
1724944200000|2024-08-29 15:10:00|2881.8|2875.8|2882.3|2876.3|2882.8|2876.8|2880.3|2874.3|98
1724944500000|2024-08-29 15:15:00|2882|2876|2878|2872|2882.3|2876.3|2877|2871|163
1724944800000|2024-08-29 15:20:00|2877.8|2871.8|2881.5|2875.5|2882.5|2876.5|2877.8|2871.8|108
1724945100000|2024-08-29 15:25:00|2881.8|2875.8|2879|2873|2884.8|2878.8|2878.3|2872.3|110
1724945400000|2024-08-29 15:30:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2876.8|2870.8|90
1724945700000|2024-08-29 15:35:00|2878.3|2872.3|2881.3|2875.3|2883.5|2877.5|2878.3|2872.3|131
1724946000000|2024-08-29 15:40:00|2881|2875|2881.3|2875.3|2883|2877|2880.5|2874.5|74
1724946300000|2024-08-29 15:45:00|2881.8|2875.8|2880.5|2874.5|2882.3|2876.3|2879.8|2873.8|112
1724946600000|2024-08-29 15:50:00|2880.3|2874.3|2880.3|2874.3|2880.8|2874.8|2879|2873|41
1724946900000|2024-08-29 15:55:00|2879.8|2873.8|2881.3|2875.3|2882|2876|2879.8|2873.8|66
1724947200000|2024-08-29 16:00:00|2881.5|2875.5|2880.8|2874.8|2881.8|2875.8|2879.8|2873.8|31
1724947500000|2024-08-29 16:05:00|2880.5|2874.5|2881.5|2875.5|2881.8|2875.8|2880.3|2874.3|17
1724947800000|2024-08-29 16:10:00|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.3|2875.3|30
1724948100000|2024-08-29 16:15:00|2881.8|2875.8|2884.5|2878.5|2885|2879|2881.8|2875.8|66
1724948400000|2024-08-29 16:20:00|2884.8|2878.8|2886.8|2880.8|2886.8|2880.8|2884.5|2878.5|76
1724948700000|2024-08-29 16:25:00|2886.5|2880.5|2886.5|2880.5|2887.3|2881.3|2885.5|2879.5|42
1724949000000|2024-08-29 16:30:00|2886.8|2880.8|2885.8|2879.8|2887.8|2881.8|2885.5|2879.5|87
1724949300000|2024-08-29 16:35:00|2886|2880|2885.5|2879.5|2888|2882|2885|2879|46
1724949600000|2024-08-29 16:40:00|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|10
1724949900000|2024-08-29 16:45:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|28
1724950200000|2024-08-29 16:50:00|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2885|2879|38
1724950500000|2024-08-29 16:55:00|2887|2881|2884.1|2878.1|2887.1|2881.1|2883.6|2877.6|35
1724950800000|2024-08-29 17:00:00|2883.6|2877.6|2884.4|2878.4|2884.9|2878.9|2883.4|2877.4|29
1724951100000|2024-08-29 17:05:00|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.1|2878.1|4
1724951400000|2024-08-29 17:10:00|2883.9|2877.9|2884.6|2878.6|2885.1|2879.1|2883.6|2877.6|9
1724951700000|2024-08-29 17:15:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1724952000000|2024-08-29 17:20:00|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1724952600000|2024-08-29 17:30:00|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1724952900000|2024-08-29 17:35:00|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|4
1724953200000|2024-08-29 17:40:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1724953500000|2024-08-29 17:45:00|2885.6|2879.6|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|4
1724953800000|2024-08-29 17:50:00|2884.9|2878.9|2883.5|2877.5|2884.9|2878.9|2881.4|2875.4|23
1724954100000|2024-08-29 17:55:00|2884.1|2878.1|2893|2874.3|2894.5|2878.4|2884.1|2872|10
1724976000000|2024-08-30 00:00:00|2879.1|2873.1|2880|2874|2881.5|2875.5|2878.6|2872.6|26
1724976300000|2024-08-30 00:05:00|2880.3|2874.3|2882|2876|2882.3|2876.3|2880.3|2874.3|26
1724976600000|2024-08-30 00:10:00|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2879|2873|23
1724976900000|2024-08-30 00:15:00|2880|2874|2881.8|2875.8|2881.8|2875.8|2880|2874|15
1724977200000|2024-08-30 00:20:00|2882|2876|2883|2877|2883.3|2877.3|2881.3|2875.3|16
1724977500000|2024-08-30 00:25:00|2883.8|2877.8|2885|2879|2885|2879|2883.8|2877.8|14
1724977800000|2024-08-30 00:30:00|2884.8|2878.8|2886.3|2880.3|2886.3|2880.3|2884.8|2878.8|11
1724978100000|2024-08-30 00:35:00|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|4
1724978400000|2024-08-30 00:40:00|2887.5|2881.5|2887|2881|2887.8|2881.8|2886.5|2880.5|14
1724978700000|2024-08-30 00:45:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1724979000000|2024-08-30 00:50:00|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2884|2878|13
1724979300000|2024-08-30 00:55:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1724979600000|2024-08-30 01:00:00|2885.5|2879.5|2888.3|2882.3|2889|2883|2881.5|2875.5|152
1724979900000|2024-08-30 01:05:00|2888.5|2882.5|2890.3|2884.3|2890.3|2884.3|2886.3|2880.3|105
1724980200000|2024-08-30 01:10:00|2890|2884|2890.8|2884.8|2892|2886|2888.8|2882.8|76
1724980500000|2024-08-30 01:15:00|2890.5|2884.5|2897.8|2891.8|2898.5|2892.5|2890.5|2884.5|98
1724980800000|2024-08-30 01:20:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2896.3|2890.3|85
1724981100000|2024-08-30 01:25:00|2898|2892|2898.5|2892.5|2900.5|2894.5|2898|2892|44
1724981400000|2024-08-30 01:30:00|2898.3|2892.3|2897.3|2891.3|2900.5|2894.5|2895.5|2889.5|138
1724981700000|2024-08-30 01:35:00|2897|2891|2904.8|2898.8|2904.8|2898.8|2896|2890|73
1724982000000|2024-08-30 01:40:00|2904.5|2898.5|2906.3|2900.3|2908|2902|2903.5|2897.5|112
1724982300000|2024-08-30 01:45:00|2906|2900|2905.5|2899.5|2908.5|2902.5|2905.3|2899.3|93
1724982600000|2024-08-30 01:50:00|2905.8|2899.8|2899.3|2893.3|2906.3|2900.3|2898.5|2892.5|99
1724982900000|2024-08-30 01:55:00|2899|2893|2898.3|2892.3|2899.3|2893.3|2895.8|2889.8|78
1724983200000|2024-08-30 02:00:00|2898|2892|2902.3|2896.3|2902.3|2896.3|2896.5|2890.5|91
1724983500000|2024-08-30 02:05:00|2902|2896|2899|2893|2902.3|2896.3|2897.8|2891.8|91
1724983800000|2024-08-30 02:10:00|2898.8|2892.8|2900|2894|2900.8|2894.8|2896.8|2890.8|101
1724984100000|2024-08-30 02:15:00|2899.8|2893.8|2899.5|2893.5|2900|2894|2899|2893|16
1724984400000|2024-08-30 02:20:00|2899.3|2893.3|2901.3|2895.3|2901.5|2895.5|2899.3|2893.3|17
1724984700000|2024-08-30 02:25:00|2901|2895|2900.3|2894.3|2901|2895|2899|2893|29
1724985000000|2024-08-30 02:30:00|2900.8|2894.8|2906.3|2900.3|2906.8|2900.8|2900.8|2894.8|100
1724985300000|2024-08-30 02:35:00|2906.5|2900.5|2907|2901|2908.5|2902.5|2906.3|2900.3|57
1724985600000|2024-08-30 02:40:00|2906.8|2900.8|2909.5|2903.5|2910.3|2904.3|2906.5|2900.5|57
1724985900000|2024-08-30 02:45:00|2909.3|2903.3|2910.3|2904.3|2910.5|2904.5|2909|2903|53
1724986200000|2024-08-30 02:50:00|2910.5|2904.5|2913.5|2907.5|2913.8|2907.8|2909.8|2903.8|53
1724986500000|2024-08-30 02:55:00|2913.8|2907.8|2916|2910|2919|2913|2913.8|2907.8|97
1724986800000|2024-08-30 03:00:00|2915.5|2909.5|2916.5|2910.5|2917.3|2911.3|2913.3|2907.3|74
1724987100000|2024-08-30 03:05:00|2916.3|2910.3|2912.5|2906.5|2916.5|2910.5|2912.5|2906.5|73
1724987400000|2024-08-30 03:10:00|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2911|2905|53
1724987700000|2024-08-30 03:15:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2908.3|2902.3|63
1724988000000|2024-08-30 03:20:00|2910.8|2904.8|2909.5|2903.5|2912.5|2906.5|2909.5|2903.5|60
1724988300000|2024-08-30 03:25:00|2909.8|2903.8|2906|2900|2910|2904|2905.8|2899.8|118
1724988600000|2024-08-30 03:30:00|2905.8|2899.8|2906.8|2900.8|2907.8|2901.8|2905.5|2899.5|27
1724988900000|2024-08-30 03:35:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|9
1724989200000|2024-08-30 03:40:00|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|5
1724989500000|2024-08-30 03:45:00|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|16
1724989800000|2024-08-30 03:50:00|2906|2900|2911.8|2905.8|2912|2906|2906|2900|34
1724990100000|2024-08-30 03:55:00|2911.5|2905.5|2909.3|2903.3|2911.8|2905.8|2909.3|2903.3|25
1724990400000|2024-08-30 04:00:00|2909.5|2903.5|2905.5|2899.5|2909.5|2903.5|2904.8|2898.8|23
1724990700000|2024-08-30 04:05:00|2905.3|2899.3|2906|2900|2906|2900|2904.3|2898.3|18
1724991000000|2024-08-30 04:10:00|2906.3|2900.3|2907.3|2901.3|2908.5|2902.5|2906.3|2900.3|19
1724991300000|2024-08-30 04:15:00|2907|2901|2908|2902|2908|2902|2907|2901|9
1724991600000|2024-08-30 04:20:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|11
1724991900000|2024-08-30 04:25:00|2907.3|2901.3|2909.3|2903.3|2909.3|2903.3|2906.5|2900.5|28
1724992200000|2024-08-30 04:30:00|2909|2903|2906|2900|2909|2903|2905|2899|17
1724992500000|2024-08-30 04:35:00|2906.3|2900.3|2906.8|2900.8|2907|2901|2906.3|2900.3|7
1724992800000|2024-08-30 04:40:00|2906.5|2900.5|2907.5|2901.5|2907.5|2901.5|2906|2900|8
1724993100000|2024-08-30 04:45:00|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2905.8|2899.8|13
1724993400000|2024-08-30 04:50:00|2906|2900|2905|2899|2906.3|2900.3|2905|2899|5
1724993700000|2024-08-30 04:55:00|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|3
1724994000000|2024-08-30 05:00:00|2906.5|2900.5|2903.3|2897.3|2907|2901|2903.3|2897.3|36
1724994300000|2024-08-30 05:05:00|2903.5|2897.5|2905.5|2899.5|2906.3|2900.3|2902.8|2896.8|20
1724994600000|2024-08-30 05:10:00|2905.8|2899.8|2909|2903|2909.8|2903.8|2905|2899|29
1724994900000|2024-08-30 05:15:00|2908.8|2902.8|2910.8|2904.8|2912.3|2906.3|2907.8|2901.8|25
1724995200000|2024-08-30 05:20:00|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2909.5|2903.5|15
1724995500000|2024-08-30 05:25:00|2910.5|2904.5|2912|2906|2913.5|2907.5|2909.8|2903.8|22
1724995800000|2024-08-30 05:30:00|2912.3|2906.3|2913|2907|2917|2911|2911|2905|173
1724996100000|2024-08-30 05:35:00|2913.3|2907.3|2910.5|2904.5|2913.8|2907.8|2909.5|2903.5|163
1724996400000|2024-08-30 05:40:00|2910.8|2904.8|2911.3|2905.3|2912.5|2906.5|2910|2904|158
1724996700000|2024-08-30 05:45:00|2911|2905|2912.3|2906.3|2913.8|2907.8|2910.3|2904.3|124
1724997000000|2024-08-30 05:50:00|2912.5|2906.5|2913.3|2907.3|2913.5|2907.5|2911.8|2905.8|75
1724997300000|2024-08-30 05:55:00|2913|2907|2913.5|2907.5|2915|2909|2912.8|2906.8|89
1724997600000|2024-08-30 06:00:00|2913.3|2907.3|2910.3|2904.3|2914|2908|2910.3|2904.3|79
1724997900000|2024-08-30 06:05:00|2910|2904|2895.8|2889.8|2910.3|2904.3|2895|2889|276
1724998200000|2024-08-30 06:10:00|2895.5|2889.5|2898.5|2892.5|2900|2894|2893.5|2887.5|148
1724998500000|2024-08-30 06:15:00|2898.8|2892.8|2895.3|2889.3|2902.5|2896.5|2894.8|2888.8|143
1724998800000|2024-08-30 06:20:00|2895.5|2889.5|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|109
1724999100000|2024-08-30 06:25:00|2895.8|2889.8|2901|2895|2901.3|2895.3|2895.3|2889.3|246
1724999400000|2024-08-30 06:30:00|2901.3|2895.3|2901.5|2895.5|2904|2898|2899.8|2893.8|162
1724999700000|2024-08-30 06:35:00|2901.3|2895.3|2903.8|2897.8|2904.3|2898.3|2898.5|2892.5|138
1725000000000|2024-08-30 06:40:00|2904|2898|2904.8|2898.8|2906.5|2900.5|2903.3|2897.3|70
1725000300000|2024-08-30 06:45:00|2905|2899|2906.5|2900.5|2906.8|2900.8|2904.8|2898.8|81
1725000600000|2024-08-30 06:50:00|2906.3|2900.3|2904.5|2898.5|2906.8|2900.8|2904.3|2898.3|65
1725000900000|2024-08-30 06:55:00|2904.3|2898.3|2906.9|2900.9|2907.4|2901.4|2904|2898|98
1725001200000|2024-08-30 07:00:00|2906.6|2900.6|2916.8|2910.8|2917.8|2911.8|2905.9|2899.9|101
1725001500000|2024-08-30 07:05:00|2916.3|2910.3|2916.8|2910.8|2918|2912|2914.8|2908.8|62
1725001800000|2024-08-30 07:10:00|2916.5|2910.5|2917.3|2911.3|2917.5|2911.5|2913.5|2907.5|55
1725002100000|2024-08-30 07:15:00|2917.5|2911.5|2927|2921|2927.3|2921.3|2915.3|2909.3|57
1725002400000|2024-08-30 07:20:00|2927.3|2921.3|2922|2916|2927.3|2921.3|2921.8|2915.8|71
1725002700000|2024-08-30 07:25:00|2921.3|2915.3|2919.3|2913.3|2921.8|2915.8|2918.3|2912.3|51
1725003000000|2024-08-30 07:30:00|2919|2913|2922.3|2916.3|2922.3|2916.3|2918.3|2912.3|37
1725003300000|2024-08-30 07:35:00|2922.5|2916.5|2918|2912|2924|2918|2917.8|2911.8|57
1725003600000|2024-08-30 07:40:00|2918.3|2912.3|2917.5|2911.5|2919|2913|2916.3|2910.3|65
1725003900000|2024-08-30 07:45:00|2917.3|2911.3|2912.8|2906.8|2917.3|2911.3|2912.8|2906.8|69
1725004200000|2024-08-30 07:50:00|2912.5|2906.5|2912|2906|2913.5|2907.5|2910.8|2904.8|30
1725004500000|2024-08-30 07:55:00|2912.3|2906.3|2912.5|2906.5|2914.3|2908.3|2910.5|2904.5|48
1725004800000|2024-08-30 08:00:00|2912.3|2906.3|2917.8|2911.8|2918.3|2912.3|2911|2905|126
1725005100000|2024-08-30 08:05:00|2918|2912|2928.3|2922.3|2930.5|2924.5|2918|2912|104
1725005400000|2024-08-30 08:10:00|2928.5|2922.5|2929.8|2923.8|2932|2926|2926.8|2920.8|104
1725005700000|2024-08-30 08:15:00|2930|2924|2928.3|2922.3|2930.3|2924.3|2926|2920|70
1725006000000|2024-08-30 08:20:00|2928|2922|2926.8|2920.8|2928.3|2922.3|2924|2918|62
1725006300000|2024-08-30 08:25:00|2927|2921|2926|2920|2927.3|2921.3|2923.8|2917.8|52
1725006600000|2024-08-30 08:30:00|2925.8|2919.8|2921.8|2915.8|2925.8|2919.8|2921.8|2915.8|44
1725006900000|2024-08-30 08:35:00|2922|2916|2921.5|2915.5|2924.3|2918.3|2921.5|2915.5|35
1725007200000|2024-08-30 08:40:00|2921.8|2915.8|2921.3|2915.3|2922.5|2916.5|2921|2915|18
1725007500000|2024-08-30 08:45:00|2921.5|2915.5|2923|2917|2924|2918|2921.3|2915.3|26
1725007800000|2024-08-30 08:50:00|2922.8|2916.8|2921.3|2915.3|2923|2917|2919.8|2913.8|23
1725008100000|2024-08-30 08:55:00|2921|2915|2921|2915|2922|2916|2919|2913|54
1725008400000|2024-08-30 09:00:00|2921.3|2915.3|2922.3|2916.3|2922.8|2916.8|2920.3|2914.3|72
1725008700000|2024-08-30 09:05:00|2922|2916|2924|2918|2924.3|2918.3|2920.8|2914.8|50
1724732400000|2024-08-27 04:20:00|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1724732700000|2024-08-27 04:25:00|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|5
1724733000000|2024-08-27 04:30:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.8|2898.8|9
1724733300000|2024-08-27 04:35:00|2905.8|2899.8|2904.3|2898.3|2905.8|2899.8|2904.3|2898.3|11
1724733600000|2024-08-27 04:40:00|2904|2898|2902|2896|2904.3|2898.3|2901.5|2895.5|10
1724733900000|2024-08-27 04:45:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902|2896|9
1724734200000|2024-08-27 04:50:00|2902.8|2896.8|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|20
1724734500000|2024-08-27 04:55:00|2902.8|2896.8|2906.8|2900.8|2907|2901|2902.5|2896.5|18
1724734800000|2024-08-27 05:00:00|2907|2901|2907.5|2901.5|2908|2902|2906.5|2900.5|16
1724735100000|2024-08-27 05:05:00|2907.8|2901.8|2909|2903|2910.3|2904.3|2907.8|2901.8|19
1724735400000|2024-08-27 05:10:00|2909.3|2903.3|2909.5|2903.5|2911.8|2905.8|2908.8|2902.8|46
1724735700000|2024-08-27 05:15:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|19
1724736000000|2024-08-27 05:20:00|2909|2903|2909|2903|2910.5|2904.5|2908.8|2902.8|21
1724736300000|2024-08-27 05:25:00|2909.3|2903.3|2910.5|2904.5|2911|2905|2909.3|2903.3|20
1724736600000|2024-08-27 05:30:00|2910|2904|2912.8|2906.8|2914|2908|2910|2904|141
1724736900000|2024-08-27 05:35:00|2913.3|2907.3|2913|2907|2914.8|2908.8|2912.8|2906.8|102
1724737200000|2024-08-27 05:40:00|2913.3|2907.3|2914|2908|2915.3|2909.3|2913|2907|78
1724737500000|2024-08-27 05:45:00|2914.3|2908.3|2915.8|2909.8|2916.3|2910.3|2912.5|2906.5|63
1724737800000|2024-08-27 05:50:00|2915.5|2909.5|2918.8|2912.8|2921.3|2915.3|2914.8|2908.8|119
1724738100000|2024-08-27 05:55:00|2919|2913|2920.5|2914.5|2921.3|2915.3|2918.8|2912.8|67
1724738400000|2024-08-27 06:00:00|2920.3|2914.3|2921|2915|2923.8|2917.8|2918.8|2912.8|136
1724738700000|2024-08-27 06:05:00|2920.8|2914.8|2918|2912|2921.3|2915.3|2917|2911|122
1724739000000|2024-08-27 06:10:00|2918.5|2912.5|2914.5|2908.5|2919.3|2913.3|2914.5|2908.5|129
1724739300000|2024-08-27 06:15:00|2914.8|2908.8|2914|2908|2916.3|2910.3|2913.3|2907.3|64
1724739600000|2024-08-27 06:20:00|2914.3|2908.3|2911|2905|2914.8|2908.8|2909.5|2903.5|75
1724739900000|2024-08-27 06:25:00|2910.8|2904.8|2907.3|2901.3|2911|2905|2906|2900|126
1724740200000|2024-08-27 06:30:00|2907|2901|2902.3|2896.3|2907|2901|2897.3|2891.3|325
1724740500000|2024-08-27 06:35:00|2902|2896|2905.3|2899.3|2907.8|2901.8|2900.5|2894.5|131
1724740800000|2024-08-27 06:40:00|2905|2899|2900.3|2894.3|2905.5|2899.5|2899.5|2893.5|110
1724741100000|2024-08-27 06:45:00|2900|2894|2902.3|2896.3|2902.5|2896.5|2899.3|2893.3|78
1724741400000|2024-08-27 06:50:00|2902.5|2896.5|2909.3|2903.3|2909.5|2903.5|2901.8|2895.8|97
1724741700000|2024-08-27 06:55:00|2909.5|2903.5|2906.5|2900.5|2910.9|2904.9|2906.5|2900.5|123
1724742000000|2024-08-27 07:00:00|2908|2902|2905.3|2899.3|2919.5|2913.5|2905.3|2899.3|204
1724742300000|2024-08-27 07:05:00|2905|2899|2899.9|2893.9|2905|2899|2894|2888|120
1724742600000|2024-08-27 07:10:00|2900.1|2894.1|2892.1|2886.1|2900.6|2894.6|2891.1|2885.1|117
1724742900000|2024-08-27 07:15:00|2892.4|2886.4|2900.4|2894.4|2902.1|2896.1|2892.4|2886.4|59
1724743200000|2024-08-27 07:20:00|2900.6|2894.6|2899.4|2893.4|2900.6|2894.6|2893.1|2887.1|110
1724743500000|2024-08-27 07:25:00|2899.6|2893.6|2904.4|2898.4|2905.1|2899.1|2899.6|2893.6|71
1724743800000|2024-08-27 07:30:00|2904.6|2898.6|2910.1|2904.1|2912.1|2906.1|2904.1|2898.1|131
1724744100000|2024-08-27 07:35:00|2910.4|2904.4|2906.6|2900.6|2911.6|2905.6|2906.1|2900.1|91
1724744400000|2024-08-27 07:40:00|2906.9|2900.9|2899.1|2893.1|2907.4|2901.4|2899.1|2893.1|102
1724744700000|2024-08-27 07:45:00|2899.4|2893.4|2907.6|2901.6|2907.6|2901.6|2899.1|2893.1|82
1724745000000|2024-08-27 07:50:00|2907.9|2901.9|2907.6|2901.6|2908.4|2902.4|2903.4|2897.4|74
1724745300000|2024-08-27 07:55:00|2907.4|2901.4|2908.6|2902.6|2908.6|2902.6|2904.6|2898.6|100
1724745600000|2024-08-27 08:00:00|2908.9|2902.9|2906.4|2900.4|2909.9|2903.9|2899.6|2893.6|172
1724745900000|2024-08-27 08:05:00|2906.6|2900.6|2909.4|2903.4|2910.9|2904.9|2904.4|2898.4|137
1724746200000|2024-08-27 08:10:00|2909.6|2903.6|2911.1|2905.1|2911.9|2905.9|2906.9|2900.9|72
1724746500000|2024-08-27 08:15:00|2911.4|2905.4|2912.9|2906.9|2914.4|2908.4|2908.6|2902.6|110
1724746800000|2024-08-27 08:20:00|2913.1|2907.1|2920.4|2914.4|2921.4|2915.4|2912.4|2906.4|91
1724747100000|2024-08-27 08:25:00|2920.1|2914.1|2920.9|2914.9|2921.6|2915.6|2919.1|2913.1|66
1724747400000|2024-08-27 08:30:00|2921.1|2915.1|2922.4|2916.4|2924.6|2918.6|2920.4|2914.4|79
1724747700000|2024-08-27 08:35:00|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2919.6|2913.6|63
1724748000000|2024-08-27 08:40:00|2922.1|2916.1|2920.4|2914.4|2922.6|2916.6|2919.9|2913.9|41
1724748300000|2024-08-27 08:45:00|2920.6|2914.6|2920.6|2914.6|2921.9|2915.9|2919.1|2913.1|74
1724748600000|2024-08-27 08:50:00|2920.9|2914.9|2923.4|2917.4|2923.9|2917.9|2920.6|2914.6|61
1724748900000|2024-08-27 08:55:00|2923.6|2917.6|2921.1|2915.1|2923.9|2917.9|2918.4|2912.4|91
1724749200000|2024-08-27 09:00:00|2920.9|2914.9|2924.4|2918.4|2924.9|2918.9|2920.9|2914.9|77
1724749500000|2024-08-27 09:05:00|2924.1|2918.1|2930.4|2924.4|2930.9|2924.9|2924.1|2918.1|101
1724749800000|2024-08-27 09:10:00|2930.6|2924.6|2928.4|2922.4|2931.1|2925.1|2926.4|2920.4|103
1724750100000|2024-08-27 09:15:00|2928.6|2922.6|2930.9|2924.9|2931.6|2925.6|2927.4|2921.4|76
1724750400000|2024-08-27 09:20:00|2930.6|2924.6|2931.1|2925.1|2932.4|2926.4|2927.4|2921.4|107
1724750700000|2024-08-27 09:25:00|2931.6|2925.6|2934.9|2928.9|2938.5|2932.5|2931.4|2925.4|110
1724751000000|2024-08-27 09:30:00|2934.6|2928.6|2935.9|2929.9|2938.4|2932.4|2933.6|2927.6|73
1724751300000|2024-08-27 09:35:00|2936.1|2930.1|2934.4|2928.4|2937.1|2931.1|2934.1|2928.1|72
1724751600000|2024-08-27 09:40:00|2934.6|2928.6|2934.4|2928.4|2935.6|2929.6|2931.9|2925.9|93
1724751900000|2024-08-27 09:45:00|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2932.6|2926.6|77
1724752200000|2024-08-27 09:50:00|2933.4|2927.4|2936.9|2930.9|2939.6|2933.6|2933.4|2927.4|82
1724752500000|2024-08-27 09:55:00|2936.6|2930.6|2933.9|2927.9|2938.6|2932.6|2933.1|2927.1|79
1724752800000|2024-08-27 10:00:00|2933.6|2927.6|2934.4|2928.4|2935.4|2929.4|2932.1|2926.1|86
1724753100000|2024-08-27 10:05:00|2934.1|2928.1|2930.4|2924.4|2934.1|2928.1|2930.4|2924.4|58
1724753400000|2024-08-27 10:10:00|2930.6|2924.6|2928.1|2922.1|2931.4|2925.4|2928.1|2922.1|47
1724753700000|2024-08-27 10:15:00|2927.9|2921.9|2927.9|2921.9|2928.6|2922.6|2927.1|2921.1|38
1724754000000|2024-08-27 10:20:00|2928.1|2922.1|2928.4|2922.4|2929.6|2923.6|2927.4|2921.4|39
1724754300000|2024-08-27 10:25:00|2928.1|2922.1|2925.1|2919.1|2929.4|2923.4|2924.9|2918.9|93
1724754600000|2024-08-27 10:30:00|2924.9|2918.9|2928.6|2922.6|2929.1|2923.1|2924.4|2918.4|92
1724754900000|2024-08-27 10:35:00|2928.9|2922.9|2930.9|2924.9|2931.9|2925.9|2928.9|2922.9|62
1724755200000|2024-08-27 10:40:00|2930.6|2924.6|2931.4|2925.4|2932.9|2926.9|2930.6|2924.6|83
1724755500000|2024-08-27 10:45:00|2931.1|2925.1|2931.4|2925.4|2932.6|2926.6|2930.9|2924.9|96
1724755800000|2024-08-27 10:50:00|2931.1|2925.1|2930.1|2924.1|2932.1|2926.1|2930.1|2924.1|43
1724756100000|2024-08-27 10:55:00|2930.4|2924.4|2932.1|2926.1|2932.4|2926.4|2929.6|2923.6|74
1724756400000|2024-08-27 11:00:00|2931.9|2925.9|2932.6|2926.6|2933.6|2927.6|2931.1|2925.1|50
1724756700000|2024-08-27 11:05:00|2932.9|2926.9|2933.4|2927.4|2933.9|2927.9|2932.1|2926.1|41
1724757000000|2024-08-27 11:10:00|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.1|2927.1|46
1724757300000|2024-08-27 11:15:00|2933.6|2927.6|2933.1|2927.1|2934.6|2928.6|2933.1|2927.1|27
1724757600000|2024-08-27 11:20:00|2932.9|2926.9|2933.4|2927.4|2934.1|2928.1|2932.9|2926.9|31
1724757900000|2024-08-27 11:25:00|2933.1|2927.1|2933.9|2927.9|2934.1|2928.1|2932.1|2926.1|31
1724758200000|2024-08-27 11:30:00|2934.1|2928.1|2932.4|2926.4|2934.4|2928.4|2929.6|2923.6|74
1724758500000|2024-08-27 11:35:00|2931.9|2925.9|2930.9|2924.9|2933.6|2927.6|2930.1|2924.1|43
1724758800000|2024-08-27 11:40:00|2931.1|2925.1|2933.9|2927.9|2934.4|2928.4|2930.9|2924.9|49
1724759100000|2024-08-27 11:45:00|2933.6|2927.6|2932.9|2926.9|2934.4|2928.4|2931.6|2925.6|48
1724759400000|2024-08-27 11:50:00|2933.4|2927.4|2938.6|2932.6|2938.6|2932.6|2931.6|2925.6|102
1724759700000|2024-08-27 11:55:00|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2936.9|2930.9|66
1724760000000|2024-08-27 12:00:00|2937.6|2931.6|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|59
1724760300000|2024-08-27 12:05:00|2934.6|2928.6|2933.9|2927.9|2936.4|2930.4|2933.6|2927.6|68
1724760600000|2024-08-27 12:10:00|2933.6|2927.6|2932.1|2926.1|2933.6|2927.6|2930.6|2924.6|75
1724760900000|2024-08-27 12:15:00|2932.4|2926.4|2927.6|2921.6|2932.4|2926.4|2926.4|2920.4|73
1724761200000|2024-08-27 12:20:00|2927.9|2921.9|2928.6|2922.6|2929.1|2923.1|2925.4|2919.4|88
1724761500000|2024-08-27 12:25:00|2928.4|2922.4|2926.3|2920.3|2930.4|2924.4|2925.1|2919.1|50
1724761800000|2024-08-27 12:30:00|2926|2920|2925|2919|2926.5|2920.5|2923.8|2917.8|57
1724762100000|2024-08-27 12:35:00|2924.8|2918.8|2926.5|2920.5|2928.3|2922.3|2924.8|2918.8|76
1724762400000|2024-08-27 12:40:00|2926.8|2920.8|2929|2923|2931.8|2925.8|2926.8|2920.8|67
1724762700000|2024-08-27 12:45:00|2929.3|2923.3|2929.8|2923.8|2930.3|2924.3|2928.3|2922.3|47
1724763000000|2024-08-27 12:50:00|2929.5|2923.5|2928.5|2922.5|2930.8|2924.8|2928.3|2922.3|63
1724763300000|2024-08-27 12:55:00|2928.8|2922.8|2930.8|2924.8|2931.5|2925.5|2928.5|2922.5|64
1724763600000|2024-08-27 13:00:00|2930.5|2924.5|2928.3|2922.3|2931.5|2925.5|2924.8|2918.8|277
1724763900000|2024-08-27 13:05:00|2928|2922|2931.3|2925.3|2932|2926|2927|2921|155
1724764200000|2024-08-27 13:10:00|2931.5|2925.5|2931.3|2925.3|2932.5|2926.5|2927.8|2921.8|174
1724764500000|2024-08-27 13:15:00|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2927.5|2921.5|154
1724764800000|2024-08-27 13:20:00|2930|2924|2929.3|2923.3|2930.3|2924.3|2926|2920|187
1724765100000|2024-08-27 13:25:00|2929.5|2923.5|2933.5|2927.5|2933.5|2927.5|2928|2922|155
1724765400000|2024-08-27 13:30:00|2933.8|2927.8|2934.8|2928.8|2936|2930|2932.3|2926.3|147
1724765700000|2024-08-27 13:35:00|2935|2929|2936|2930|2936.3|2930.3|2933.3|2927.3|147
1724766000000|2024-08-27 13:40:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2930.8|2924.8|134
1724766300000|2024-08-27 13:45:00|2933.5|2927.5|2934|2928|2934.8|2928.8|2930.5|2924.5|164
1724766600000|2024-08-27 13:50:00|2934.3|2928.3|2940.8|2934.8|2941|2935|2934.3|2928.3|143
1724766900000|2024-08-27 13:55:00|2940.5|2934.5|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|119
1724767200000|2024-08-27 14:00:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2933.3|2927.3|198
1724767500000|2024-08-27 14:05:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2936.3|2930.3|137
1724767800000|2024-08-27 14:10:00|2940|2934|2940|2934|2943.3|2937.3|2939.8|2933.8|121
1724768100000|2024-08-27 14:15:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2937.5|2931.5|134
1724768400000|2024-08-27 14:20:00|2942.3|2936.3|2944|2938|2944.3|2938.3|2941|2935|88
1724768700000|2024-08-27 14:25:00|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2941.5|2935.5|119
1724769000000|2024-08-27 14:30:00|2942.5|2936.5|2942.8|2936.8|2946.8|2940.8|2942|2936|117
1724769300000|2024-08-27 14:35:00|2943|2937|2946.3|2940.3|2946.3|2940.3|2942.5|2936.5|102
1724769600000|2024-08-27 14:40:00|2946|2940|2943|2937|2946.3|2940.3|2942.3|2936.3|104
1724769900000|2024-08-27 14:45:00|2943.3|2937.3|2942|2936|2944|2938|2940.5|2934.5|120
1724770200000|2024-08-27 14:50:00|2942.3|2936.3|2935.8|2929.8|2942.5|2936.5|2935.8|2929.8|102
1724770500000|2024-08-27 14:55:00|2935.3|2929.3|2937.3|2931.3|2938.3|2932.3|2933.8|2927.8|111
1724770800000|2024-08-27 15:00:00|2937.5|2931.5|2939.5|2933.5|2940.8|2934.8|2936.5|2930.5|91
1724771100000|2024-08-27 15:05:00|2939.8|2933.8|2940.3|2934.3|2941|2935|2939.3|2933.3|89
1724771400000|2024-08-27 15:10:00|2939.8|2933.8|2939|2933|2940.3|2934.3|2936.3|2930.3|90
1724771700000|2024-08-27 15:15:00|2939.3|2933.3|2938.5|2932.5|2939.8|2933.8|2938|2932|74
1724772000000|2024-08-27 15:20:00|2938.8|2932.8|2938.5|2932.5|2940.5|2934.5|2938.5|2932.5|64
1724772300000|2024-08-27 15:25:00|2938.3|2932.3|2943.8|2937.8|2944.8|2938.8|2938.3|2932.3|99
1724772600000|2024-08-27 15:30:00|2943.5|2937.5|2939.8|2933.8|2943.5|2937.5|2938.8|2932.8|46
1724772900000|2024-08-27 15:35:00|2940.8|2934.8|2946.3|2940.3|2947.8|2941.8|2940.5|2934.5|230
1724773200000|2024-08-27 15:40:00|2946|2940|2942.3|2936.3|2946.3|2940.3|2941.8|2935.8|86
1724773500000|2024-08-27 15:45:00|2942.5|2936.5|2940.8|2934.8|2942.8|2936.8|2940.5|2934.5|39
1724773800000|2024-08-27 15:50:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2939|2933|53
1724774100000|2024-08-27 15:55:00|2940|2934|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|43
1724774400000|2024-08-27 16:00:00|2939.5|2933.5|2939|2933|2940|2934|2938.3|2932.3|19
1724774700000|2024-08-27 16:05:00|2938.8|2932.8|2940|2934|2940|2934|2938.5|2932.5|13
1724775000000|2024-08-27 16:10:00|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.3|2933.3|17
1724775300000|2024-08-27 16:15:00|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2939.8|2933.8|28
1724775600000|2024-08-27 16:20:00|2941.5|2935.5|2941.3|2935.3|2942.8|2936.8|2940.3|2934.3|20
1724775900000|2024-08-27 16:25:00|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941|2935|8
1724776200000|2024-08-27 16:30:00|2941.8|2935.8|2941|2935|2941.8|2935.8|2940.3|2934.3|31
1724776500000|2024-08-27 16:35:00|2941.3|2935.3|2944.3|2938.3|2947.5|2941.5|2941.3|2935.3|47
1724776800000|2024-08-27 16:40:00|2944|2938|2941.8|2935.8|2944|2938|2941.3|2935.3|17
1724777100000|2024-08-27 16:45:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|8
1724777400000|2024-08-27 16:50:00|2941.5|2935.5|2941.3|2935.3|2942|2936|2941.3|2935.3|12
1724777700000|2024-08-27 16:55:00|2941.4|2935.4|2939.6|2933.6|2942.4|2936.4|2938.9|2932.9|40
1724778000000|2024-08-27 17:00:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2937.9|2931.9|24
1724778300000|2024-08-27 17:05:00|2938.9|2932.9|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|7
1724778600000|2024-08-27 17:10:00|2938.6|2932.6|2938.9|2932.9|2939.1|2933.1|2938.4|2932.4|14
1724778900000|2024-08-27 17:15:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|12
1724779200000|2024-08-27 17:20:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|8
1724779500000|2024-08-27 17:25:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|12
1724779800000|2024-08-27 17:30:00|2939.1|2933.1|2939.6|2933.6|2939.9|2933.9|2939.1|2933.1|5
1724780100000|2024-08-27 17:35:00|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|6
1724780400000|2024-08-27 17:40:00|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|6
1724780700000|2024-08-27 17:45:00|2938.4|2932.4|2939.6|2933.6|2940.6|2934.6|2938.4|2932.4|9
1724781000000|2024-08-27 17:50:00|2939.4|2933.4|2942.9|2936.9|2943.6|2937.6|2939.4|2933.4|20
1724781300000|2024-08-27 17:55:00|2942.6|2936.6|2946.5|2927.8|2949|2936.6|2942.6|2927|9
1724803200000|2024-08-28 00:00:00|2947.5|2941.5|2942.9|2936.9|2948.5|2942.5|2942.9|2936.9|25
1724803500000|2024-08-28 00:05:00|2943|2937|2936.8|2930.8|2943|2937|2936.8|2930.8|24
1724803800000|2024-08-28 00:10:00|2936.5|2930.5|2938.5|2932.5|2939.3|2933.3|2936.5|2930.5|10
1724804100000|2024-08-28 00:15:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|16
1724804400000|2024-08-28 00:20:00|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|8
1724804700000|2024-08-28 00:25:00|2936.5|2930.5|2937|2931|2937.5|2931.5|2936.5|2930.5|12
1724805000000|2024-08-28 00:30:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1724805300000|2024-08-28 00:35:00|2936.3|2930.3|2935.3|2929.3|2937.3|2931.3|2935.3|2929.3|15
1724805600000|2024-08-28 00:40:00|2934.8|2928.8|2936.5|2930.5|2937.3|2931.3|2933.8|2927.8|26
1724805900000|2024-08-28 00:45:00|2937.3|2931.3|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|13
1724806200000|2024-08-28 00:50:00|2936.8|2930.8|2934.3|2928.3|2936.8|2930.8|2934.3|2928.3|13
1724806500000|2024-08-28 00:55:00|2933.8|2927.8|2937.3|2931.3|2937.8|2931.8|2933.8|2927.8|32
1724806800000|2024-08-28 01:00:00|2937|2931|2931.8|2925.8|2937|2931|2931|2925|165
1724807100000|2024-08-28 01:05:00|2932|2926|2931.5|2925.5|2933.5|2927.5|2931|2925|86
1724807400000|2024-08-28 01:10:00|2931.8|2925.8|2932|2926|2933.5|2927.5|2931.5|2925.5|87
1724807700000|2024-08-28 01:15:00|2931.8|2925.8|2929.3|2923.3|2931.8|2925.8|2928.8|2922.8|100
1724808000000|2024-08-28 01:20:00|2929|2923|2933.3|2927.3|2935|2929|2928.3|2922.3|82
1724808300000|2024-08-28 01:25:00|2933|2927|2931.5|2925.5|2934.3|2928.3|2931.5|2925.5|41
1724808600000|2024-08-28 01:30:00|2931.8|2925.8|2933.3|2927.3|2933.8|2927.8|2929.8|2923.8|144
1724808900000|2024-08-28 01:35:00|2933.5|2927.5|2928.5|2922.5|2933.5|2927.5|2927.8|2921.8|85
1724809200000|2024-08-28 01:40:00|2928.3|2922.3|2929.8|2923.8|2930.3|2924.3|2928|2922|68
1724809500000|2024-08-28 01:45:00|2930|2924|2928.5|2922.5|2931.5|2925.5|2928.3|2922.3|43
1724809800000|2024-08-28 01:50:00|2928.8|2922.8|2927.3|2921.3|2929.5|2923.5|2926.8|2920.8|63
1724810100000|2024-08-28 01:55:00|2927.5|2921.5|2927.8|2921.8|2929.5|2923.5|2927|2921|76
1724810400000|2024-08-28 02:00:00|2928|2922|2925.5|2919.5|2928.5|2922.5|2925.5|2919.5|84
1724810700000|2024-08-28 02:05:00|2925.8|2919.8|2921.3|2915.3|2926.3|2920.3|2920.8|2914.8|97
1724811000000|2024-08-28 02:10:00|2921.5|2915.5|2921.3|2915.3|2925.5|2919.5|2921.3|2915.3|119
1724811300000|2024-08-28 02:15:00|2920.5|2914.5|2920.8|2914.8|2922|2916|2920.3|2914.3|23
1724811600000|2024-08-28 02:20:00|2920.5|2914.5|2921|2915|2922|2916|2920.5|2914.5|26
1724811900000|2024-08-28 02:25:00|2920.5|2914.5|2919.8|2913.8|2921|2915|2919.8|2913.8|25
1724812200000|2024-08-28 02:30:00|2920|2914|2924.8|2918.8|2925.8|2919.8|2919.5|2913.5|144
1724812500000|2024-08-28 02:35:00|2924.5|2918.5|2925.5|2919.5|2927|2921|2924.3|2918.3|80
1724812800000|2024-08-28 02:40:00|2925.3|2919.3|2929|2923|2929.8|2923.8|2924.8|2918.8|103
1724813100000|2024-08-28 02:45:00|2928.8|2922.8|2930.3|2924.3|2931|2925|2928.3|2922.3|122
1724813400000|2024-08-28 02:50:00|2930.5|2924.5|2933.8|2927.8|2935.3|2929.3|2930|2924|85
1724813700000|2024-08-28 02:55:00|2934|2928|2930.5|2924.5|2934.5|2928.5|2930.5|2924.5|105
1724814000000|2024-08-28 03:00:00|2930.8|2924.8|2931.5|2925.5|2932.5|2926.5|2930.5|2924.5|68
1724814300000|2024-08-28 03:05:00|2931.3|2925.3|2928.8|2922.8|2931.5|2925.5|2928.8|2922.8|72
1724814600000|2024-08-28 03:10:00|2928.5|2922.5|2925.3|2919.3|2928.5|2922.5|2925|2919|40
1724814900000|2024-08-28 03:15:00|2925.5|2919.5|2925.3|2919.3|2926.5|2920.5|2924.3|2918.3|49
1724815200000|2024-08-28 03:20:00|2925.5|2919.5|2927|2921|2928.5|2922.5|2925.3|2919.3|53
1724815500000|2024-08-28 03:25:00|2927.3|2921.3|2930|2924|2930.5|2924.5|2927.3|2921.3|48
1724815800000|2024-08-28 03:30:00|2929.8|2923.8|2929.8|2923.8|2930.8|2924.8|2928.8|2922.8|36
1724816100000|2024-08-28 03:35:00|2930|2924|2930|2924|2931.8|2925.8|2929.8|2923.8|18
1724816400000|2024-08-28 03:40:00|2929.8|2923.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|10
1724816700000|2024-08-28 03:45:00|2929.8|2923.8|2927.8|2921.8|2929.8|2923.8|2927.3|2921.3|13
1724817000000|2024-08-28 03:50:00|2927.5|2921.5|2925.8|2919.8|2927.5|2921.5|2925.8|2919.8|7
1724817300000|2024-08-28 03:55:00|2925.5|2919.5|2924.8|2918.8|2926|2920|2924.5|2918.5|8
1724817600000|2024-08-28 04:00:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|9
1724817900000|2024-08-28 04:05:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|16
1724818200000|2024-08-28 04:10:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|20
1724818500000|2024-08-28 04:15:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.3|2917.3|13
1724818800000|2024-08-28 04:20:00|2923.5|2917.5|2923.5|2917.5|2924.3|2918.3|2923.3|2917.3|17
1724819100000|2024-08-28 04:25:00|2923.3|2917.3|2924|2918|2924.3|2918.3|2923|2917|24
1724819400000|2024-08-28 04:30:00|2923.8|2917.8|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|18
1724819700000|2024-08-28 04:35:00|2923.5|2917.5|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|6
1724820000000|2024-08-28 04:40:00|2922.5|2916.5|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|18
1724820300000|2024-08-28 04:45:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|16
1724820600000|2024-08-28 04:50:00|2923|2917|2922|2916|2923.3|2917.3|2922|2916|18
1724820900000|2024-08-28 04:55:00|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|7
1724821200000|2024-08-28 05:00:00|2921.5|2915.5|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|13
1724821500000|2024-08-28 05:05:00|2921|2915|2921|2915|2921.8|2915.8|2920|2914|22
1724821800000|2024-08-28 05:10:00|2920.8|2914.8|2921|2915|2921.8|2915.8|2920.5|2914.5|15
1724822100000|2024-08-28 05:15:00|2920.8|2914.8|2919.3|2913.3|2921|2915|2918.8|2912.8|19
1724822400000|2024-08-28 05:20:00|2918.8|2912.8|2918.8|2912.8|2919.5|2913.5|2918|2912|41
1724822700000|2024-08-28 05:25:00|2919|2913|2918.3|2912.3|2919.8|2913.8|2918.3|2912.3|32
1724823000000|2024-08-28 05:30:00|2918.5|2912.5|2917.5|2911.5|2920|2914|2916.8|2910.8|163
1724823300000|2024-08-28 05:35:00|2917.3|2911.3|2918.5|2912.5|2919.5|2913.5|2916.8|2910.8|140
1724823600000|2024-08-28 05:40:00|2918.3|2912.3|2917|2911|2919.5|2913.5|2917|2911|110
1724823900000|2024-08-28 05:45:00|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2914.3|2908.3|157
1724824200000|2024-08-28 05:50:00|2915.5|2909.5|2912|2906|2916.5|2910.5|2912|2906|187
1724824500000|2024-08-28 05:55:00|2911.5|2905.5|2915|2909|2915|2909|2911.5|2905.5|79
1724824800000|2024-08-28 06:00:00|2914.8|2908.8|2915|2909|2919.5|2913.5|2914.8|2908.8|84
1724825100000|2024-08-28 06:05:00|2915.3|2909.3|2911.5|2905.5|2915.8|2909.8|2911.3|2905.3|86
1724825400000|2024-08-28 06:10:00|2911.8|2905.8|2909.8|2903.8|2912.5|2906.5|2909.5|2903.5|68
1724825700000|2024-08-28 06:15:00|2909.5|2903.5|2910.5|2904.5|2913|2907|2908.5|2902.5|88
1724826000000|2024-08-28 06:20:00|2910.8|2904.8|2910|2904|2911.3|2905.3|2909.8|2903.8|237
1724826300000|2024-08-28 06:25:00|2909.8|2903.8|2911.8|2905.8|2912|2906|2907.5|2901.5|154
1724826600000|2024-08-28 06:30:00|2911.5|2905.5|2911.8|2905.8|2913.8|2907.8|2910.5|2904.5|87
1724826900000|2024-08-28 06:35:00|2911.5|2905.5|2904.5|2898.5|2912.3|2906.3|2904.5|2898.5|86
1724827200000|2024-08-28 06:40:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2898.3|2892.3|81
1724827500000|2024-08-28 06:45:00|2900.3|2894.3|2897.5|2891.5|2903|2897|2897.3|2891.3|137
1724827800000|2024-08-28 06:50:00|2897.3|2891.3|2901.3|2895.3|2901.5|2895.5|2896|2890|97
1724828100000|2024-08-28 06:55:00|2901|2895|2905.6|2899.6|2907.8|2901.8|2900.3|2894.3|122
1724828400000|2024-08-28 07:00:00|2905.4|2899.4|2906.3|2900.3|2910.5|2904.5|2902.4|2896.4|153
1724828700000|2024-08-28 07:05:00|2906.5|2900.5|2906.5|2900.5|2909.5|2903.5|2904.3|2898.3|103
1724829000000|2024-08-28 07:10:00|2906.8|2900.8|2896|2890|2908.8|2902.8|2896|2890|89
1724829300000|2024-08-28 07:15:00|2896.3|2890.3|2900.8|2894.8|2901.8|2895.8|2894.8|2888.8|71
1724829600000|2024-08-28 07:20:00|2900.5|2894.5|2901.3|2895.3|2903.8|2897.8|2899|2893|55
1724829900000|2024-08-28 07:25:00|2901.5|2895.5|2899.5|2893.5|2901.8|2895.8|2896.8|2890.8|44
1724830200000|2024-08-28 07:30:00|2899.8|2893.8|2903.5|2897.5|2904.5|2898.5|2899|2893|67
1724830500000|2024-08-28 07:35:00|2903.3|2897.3|2908.5|2902.5|2909.3|2903.3|2902.3|2896.3|80
1724830800000|2024-08-28 07:40:00|2908.3|2902.3|2906|2900|2908.3|2902.3|2905.5|2899.5|65
1724831100000|2024-08-28 07:45:00|2905.8|2899.8|2898.8|2892.8|2905.8|2899.8|2898.5|2892.5|104
1724831400000|2024-08-28 07:50:00|2898.5|2892.5|2897|2891|2899|2893|2896.3|2890.3|44
1724831700000|2024-08-28 07:55:00|2896.8|2890.8|2895.5|2889.5|2897.3|2891.3|2894.8|2888.8|62
1724832000000|2024-08-28 08:00:00|2895.3|2889.3|2898.5|2892.5|2905.5|2899.5|2893.8|2887.8|157
1724832300000|2024-08-28 08:05:00|2898.3|2892.3|2881|2875|2898.3|2892.3|2880.3|2874.3|154
1724832600000|2024-08-28 08:10:00|2881.3|2875.3|2887|2881|2887.8|2881.8|2880.3|2874.3|91
1724832900000|2024-08-28 08:15:00|2886.8|2880.8|2887.8|2881.8|2892|2886|2886.3|2880.3|98
1724833200000|2024-08-28 08:20:00|2887.5|2881.5|2880.5|2874.5|2889|2883|2880.5|2874.5|112
1724833500000|2024-08-28 08:25:00|2880|2874|2872.5|2866.5|2880|2874|2867.5|2861.5|183
1724833800000|2024-08-28 08:30:00|2872.8|2866.8|2874.5|2868.5|2875.3|2869.3|2870.8|2864.8|130
1724834100000|2024-08-28 08:35:00|2874.3|2868.3|2879.5|2873.5|2881|2875|2874|2868|95
1724834400000|2024-08-28 08:40:00|2879.3|2873.3|2875|2869|2880.5|2874.5|2874.3|2868.3|76
1724834700000|2024-08-28 08:45:00|2875.3|2869.3|2878|2872|2879.3|2873.3|2875|2869|51
1724835000000|2024-08-28 08:50:00|2878.3|2872.3|2879.3|2873.3|2880.5|2874.5|2877|2871|62
1724835300000|2024-08-28 08:55:00|2879|2873|2881.8|2875.8|2882.5|2876.5|2878.5|2872.5|36
1724835600000|2024-08-28 09:00:00|2881.5|2875.5|2885.5|2879.5|2886|2880|2881.5|2875.5|80
1724835900000|2024-08-28 09:05:00|2885.3|2879.3|2884.8|2878.8|2886.8|2880.8|2882.8|2876.8|70
1724836200000|2024-08-28 09:10:00|2885|2879|2881|2875|2885|2879|2878.5|2872.5|68
1724836500000|2024-08-28 09:15:00|2881.3|2875.3|2881.5|2875.5|2882.3|2876.3|2879.5|2873.5|62
1724836800000|2024-08-28 09:20:00|2881.3|2875.3|2884.5|2878.5|2884.8|2878.8|2880.8|2874.8|30
1724837100000|2024-08-28 09:25:00|2884.8|2878.8|2885.5|2879.5|2886.8|2880.8|2883.8|2877.8|48
1724837400000|2024-08-28 09:30:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|60
1724837700000|2024-08-28 09:35:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2884.8|2878.8|39
1724838000000|2024-08-28 09:40:00|2885|2879|2881|2875|2885.3|2879.3|2880.3|2874.3|55
1724838300000|2024-08-28 09:45:00|2880.8|2874.8|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|30
1724838600000|2024-08-28 09:50:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2876.8|2870.8|26
1724838900000|2024-08-28 09:55:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2877.3|2871.3|40
1724839200000|2024-08-28 10:00:00|2879.3|2873.3|2877.8|2871.8|2879.5|2873.5|2877.5|2871.5|21
1724839500000|2024-08-28 10:05:00|2878|2872|2877.5|2871.5|2879.3|2873.3|2876.3|2870.3|26
1724839800000|2024-08-28 10:10:00|2877.8|2871.8|2876.3|2870.3|2878|2872|2873.5|2867.5|52
1724840100000|2024-08-28 10:15:00|2876|2870|2872.3|2866.3|2876|2870|2870.8|2864.8|69
1724840400000|2024-08-28 10:20:00|2872|2866|2875.8|2869.8|2877|2871|2872|2866|57
1724840700000|2024-08-28 10:25:00|2876|2870|2875.5|2869.5|2876.8|2870.8|2874.8|2868.8|33
1724841000000|2024-08-28 10:30:00|2875.8|2869.8|2874.5|2868.5|2876|2870|2873|2867|27
1724841300000|2024-08-28 10:35:00|2874.3|2868.3|2875.5|2869.5|2875.8|2869.8|2873.5|2867.5|27
1724841600000|2024-08-28 10:40:00|2875.3|2869.3|2877.3|2871.3|2879|2873|2874.3|2868.3|47
1724841900000|2024-08-28 10:45:00|2876.8|2870.8|2877|2871|2878|2872|2875.8|2869.8|43
1724842200000|2024-08-28 10:50:00|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2875.5|2869.5|55
1724842500000|2024-08-28 10:55:00|2876.5|2870.5|2878|2872|2878|2872|2876.3|2870.3|36
1724842800000|2024-08-28 11:00:00|2877.8|2871.8|2875.3|2869.3|2878.3|2872.3|2873|2867|60
1724843100000|2024-08-28 11:05:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|35
1724843400000|2024-08-28 11:10:00|2875.5|2869.5|2879.5|2873.5|2879.8|2873.8|2875.5|2869.5|71
1724843700000|2024-08-28 11:15:00|2879.3|2873.3|2876.5|2870.5|2879.5|2873.5|2876.3|2870.3|53
1724844000000|2024-08-28 11:20:00|2876.3|2870.3|2876.5|2870.5|2877|2871|2876|2870|13
1724844300000|2024-08-28 11:25:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.3|2868.3|31
1724844600000|2024-08-28 11:30:00|2876.5|2870.5|2878.8|2872.8|2879.5|2873.5|2876.5|2870.5|63
1724844900000|2024-08-28 11:35:00|2879|2873|2881.8|2875.8|2881.8|2875.8|2877.5|2871.5|96
1724845200000|2024-08-28 11:40:00|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2878.8|2872.8|68
1724845500000|2024-08-28 11:45:00|2882.5|2876.5|2875.3|2869.3|2882.8|2876.8|2875.3|2869.3|45
1724845800000|2024-08-28 11:50:00|2875.5|2869.5|2871|2865|2875.5|2869.5|2867.5|2861.5|118
1724846100000|2024-08-28 11:55:00|2870.8|2864.8|2872.5|2866.5|2874.3|2868.3|2868.8|2862.8|95
1724846400000|2024-08-28 12:00:00|2872.8|2866.8|2873.5|2867.5|2875|2869|2872.5|2866.5|85
1724846700000|2024-08-28 12:05:00|2873.3|2867.3|2873|2867|2874.5|2868.5|2872.8|2866.8|44
1724847000000|2024-08-28 12:10:00|2873.3|2867.3|2870.8|2864.8|2873.3|2867.3|2869.8|2863.8|73
1724847300000|2024-08-28 12:15:00|2870.5|2864.5|2871.5|2865.5|2872.8|2866.8|2870.5|2864.5|54
1724847600000|2024-08-28 12:20:00|2871.3|2865.3|2871.5|2865.5|2874.5|2868.5|2870.3|2864.3|87
1724847900000|2024-08-28 12:25:00|2871.3|2865.3|2870.5|2864.5|2872.8|2866.8|2869.8|2863.8|72
1724848200000|2024-08-28 12:30:00|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2868.5|2862.5|56
1724848500000|2024-08-28 12:35:00|2872|2866|2872.8|2866.8|2873.3|2867.3|2868.8|2862.8|62
1724848800000|2024-08-28 12:40:00|2872.5|2866.5|2875.8|2869.8|2876.3|2870.3|2872.3|2866.3|68
1724849100000|2024-08-28 12:45:00|2875.5|2869.5|2876.5|2870.5|2877|2871|2874.8|2868.8|50
1724849400000|2024-08-28 12:50:00|2876.8|2870.8|2877.8|2871.8|2877.8|2871.8|2874.8|2868.8|48
1724849700000|2024-08-28 12:55:00|2877.5|2871.5|2876|2870|2878.3|2872.3|2875.3|2869.3|83
1724850000000|2024-08-28 13:00:00|2875.8|2869.8|2882|2876|2883.3|2877.3|2873.3|2867.3|323
1724850300000|2024-08-28 13:05:00|2881.8|2875.8|2884|2878|2884.3|2878.3|2878.3|2872.3|210
1724850600000|2024-08-28 13:10:00|2884.3|2878.3|2883|2877|2886.8|2880.8|2881.8|2875.8|122
1724850900000|2024-08-28 13:15:00|2882.8|2876.8|2877.8|2871.8|2883|2877|2876.3|2870.3|180
1724851200000|2024-08-28 13:20:00|2877.5|2871.5|2871.3|2865.3|2877.5|2871.5|2870.3|2864.3|162
1724851500000|2024-08-28 13:25:00|2871|2865|2874|2868|2874|2868|2871|2865|165
1724851800000|2024-08-28 13:30:00|2873.8|2867.8|2873.3|2867.3|2877.3|2871.3|2872.8|2866.8|171
1724852100000|2024-08-28 13:35:00|2873.5|2867.5|2873.8|2867.8|2877.3|2871.3|2873.3|2867.3|161
1724852400000|2024-08-28 13:40:00|2873.5|2867.5|2873.8|2867.8|2874.8|2868.8|2869.3|2863.3|141
1724852700000|2024-08-28 13:45:00|2874|2868|2877.3|2871.3|2877.3|2871.3|2874|2868|169
1724853000000|2024-08-28 13:50:00|2876.8|2870.8|2874.8|2868.8|2877.8|2871.8|2873.5|2867.5|83
1724853300000|2024-08-28 13:55:00|2875|2869|2875|2869|2877.8|2871.8|2873.5|2867.5|116
1724853600000|2024-08-28 14:00:00|2875.3|2869.3|2873.8|2867.8|2877.8|2871.8|2873.5|2867.5|111
1724853900000|2024-08-28 14:05:00|2873.5|2867.5|2887.3|2881.3|2888.8|2882.8|2873.5|2867.5|198
1724854200000|2024-08-28 14:10:00|2887.5|2881.5|2892|2886|2894.8|2888.8|2885.5|2879.5|324
1724854500000|2024-08-28 14:15:00|2891.8|2885.8|2893.5|2887.5|2894.5|2888.5|2890.8|2884.8|257
1724854800000|2024-08-28 14:20:00|2893.3|2887.3|2888.3|2882.3|2894.3|2888.3|2887.3|2881.3|137
1724855100000|2024-08-28 14:25:00|2888.5|2882.5|2888.8|2882.8|2890|2884|2886.3|2880.3|142
1724855400000|2024-08-28 14:30:00|2889.3|2883.3|2887.8|2881.8|2891.3|2885.3|2885.8|2879.8|139
1724855700000|2024-08-28 14:35:00|2887.5|2881.5|2888.3|2882.3|2895.3|2889.3|2887.5|2881.5|170
1724856000000|2024-08-28 14:40:00|2888.5|2882.5|2892.3|2886.3|2892.5|2886.5|2888|2882|135
1724856300000|2024-08-28 14:45:00|2892.5|2886.5|2895|2889|2899.3|2893.3|2890|2884|171
1724856600000|2024-08-28 14:50:00|2895.3|2889.3|2901.8|2895.8|2901.8|2895.8|2895|2889|120
1724856900000|2024-08-28 14:55:00|2901.3|2895.3|2895.5|2889.5|2901.8|2895.8|2894.8|2888.8|111
1724857200000|2024-08-28 15:00:00|2895.8|2889.8|2894|2888|2895.8|2889.8|2891.8|2885.8|128
1724857500000|2024-08-28 15:05:00|2893.8|2887.8|2892.8|2886.8|2895.5|2889.5|2891.3|2885.3|94
1724857800000|2024-08-28 15:10:00|2892.5|2886.5|2887.5|2881.5|2892.8|2886.8|2887.5|2881.5|123
1724858100000|2024-08-28 15:15:00|2887.3|2881.3|2888.8|2882.8|2889.5|2883.5|2886.8|2880.8|84
1724858400000|2024-08-28 15:20:00|2889|2883|2887|2881|2890|2884|2886.3|2880.3|145
1724858700000|2024-08-28 15:25:00|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2884|2878|147
1724859000000|2024-08-28 15:30:00|2885.8|2879.8|2882|2876|2885.8|2879.8|2881.8|2875.8|132
1724859300000|2024-08-28 15:35:00|2882.3|2876.3|2884.5|2878.5|2887.3|2881.3|2881.8|2875.8|160
1724859600000|2024-08-28 15:40:00|2884.3|2878.3|2886|2880|2887.8|2881.8|2884.3|2878.3|90
1724859900000|2024-08-28 15:45:00|2885.8|2879.8|2885.8|2879.8|2886.8|2880.8|2882.5|2876.5|118
1724860200000|2024-08-28 15:50:00|2885.5|2879.5|2883.5|2877.5|2886|2880|2883.5|2877.5|78
1724860500000|2024-08-28 15:55:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2882.3|2876.3|64
1724860800000|2024-08-28 16:00:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2882.3|2876.3|102
1724861100000|2024-08-28 16:05:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882|2876|63
1724861400000|2024-08-28 16:10:00|2883.8|2877.8|2882.8|2876.8|2884|2878|2881.8|2875.8|43
1724861700000|2024-08-28 16:15:00|2882.5|2876.5|2877.8|2871.8|2882.5|2876.5|2876.8|2870.8|93
1724862000000|2024-08-28 16:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|140
1724862300000|2024-08-28 16:25:00|2875.8|2869.8|2876.8|2870.8|2878.3|2872.3|2875.8|2869.8|41
1724862600000|2024-08-28 16:30:00|2876.5|2870.5|2878.3|2872.3|2879.3|2873.3|2876.3|2870.3|92
1724862900000|2024-08-28 16:35:00|2878.5|2872.5|2880.5|2874.5|2880.8|2874.8|2878|2872|69
1724863200000|2024-08-28 16:40:00|2880.8|2874.8|2880.8|2874.8|2881.5|2875.5|2879.8|2873.8|140
1724863500000|2024-08-28 16:45:00|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|84
1724863800000|2024-08-28 16:50:00|2880.8|2874.8|2882|2876|2882.3|2876.3|2880.5|2874.5|87
1724864100000|2024-08-28 16:55:00|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2881.4|2875.4|36
1724864400000|2024-08-28 17:00:00|2881.9|2875.9|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|5
1724864700000|2024-08-28 17:05:00|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.1|2874.1|12
1724865000000|2024-08-28 17:10:00|2880.9|2874.9|2880.4|2874.4|2881.4|2875.4|2880.4|2874.4|10
1724865300000|2024-08-28 17:15:00|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|12
1724865600000|2024-08-28 17:20:00|2879.6|2873.6|2879.1|2873.1|2879.6|2873.6|2878.4|2872.4|15
1724865900000|2024-08-28 17:25:00|2878.9|2872.9|2877.4|2871.4|2879.1|2873.1|2877.4|2871.4|13
1724866200000|2024-08-28 17:30:00|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|8
1724866500000|2024-08-28 17:35:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1724866800000|2024-08-28 17:40:00|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|6
1724867100000|2024-08-28 17:45:00|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1724867400000|2024-08-28 17:50:00|2876.6|2870.6|2876.9|2870.9|2878.1|2872.1|2876.6|2870.6|14
1724867700000|2024-08-28 17:55:00|2883.3|2864.5|2883.3|2864.5|2883.5|2864.8|2883.3|2864.5|3
1724889600000|2024-08-29 00:00:00|2875|2869|2875|2869|2877|2871|2873.5|2867.5|33
1724889900000|2024-08-29 00:05:00|2874.8|2868.8|2871.8|2865.8|2875.5|2869.5|2871.8|2865.8|39
1724890200000|2024-08-29 00:10:00|2871.3|2865.3|2872.5|2866.5|2873.3|2867.3|2871.3|2865.3|18
1724890500000|2024-08-29 00:15:00|2872.3|2866.3|2874|2868|2875.3|2869.3|2872.3|2866.3|20
1724890800000|2024-08-29 00:20:00|2874.3|2868.3|2876.8|2870.8|2878.8|2872.8|2874.3|2868.3|22
1724891100000|2024-08-29 00:25:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|11
1724891400000|2024-08-29 00:30:00|2877.3|2871.3|2875.3|2869.3|2877.8|2871.8|2875.3|2869.3|13
1724891700000|2024-08-29 00:35:00|2875|2869|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|8
1724892000000|2024-08-29 00:40:00|2874.5|2868.5|2874|2868|2875.8|2869.8|2873.8|2867.8|22
1724892300000|2024-08-29 00:45:00|2873.8|2867.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|8
1724892600000|2024-08-29 00:50:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|16
1724892900000|2024-08-29 00:55:00|2874.5|2868.5|2877.5|2871.5|2880|2874|2874.5|2868.5|27
1724893200000|2024-08-29 01:00:00|2877.3|2871.3|2885.8|2879.8|2886.3|2880.3|2876.5|2870.5|240
1724893500000|2024-08-29 01:05:00|2885.5|2879.5|2884.5|2878.5|2887|2881|2883.3|2877.3|160
1724893800000|2024-08-29 01:10:00|2884.8|2878.8|2883|2877|2885.5|2879.5|2882.3|2876.3|125
1724894100000|2024-08-29 01:15:00|2883.3|2877.3|2873.3|2867.3|2883.3|2877.3|2872.5|2866.5|227
1724894400000|2024-08-29 01:20:00|2873.5|2867.5|2871.8|2865.8|2875.3|2869.3|2870.8|2864.8|198
1724894700000|2024-08-29 01:25:00|2872|2866|2868.5|2862.5|2873.3|2867.3|2866.3|2860.3|166
1724895000000|2024-08-29 01:30:00|2868.8|2862.8|2861.3|2855.3|2870|2864|2860|2854|284
1724895300000|2024-08-29 01:35:00|2861.5|2855.5|2863.8|2857.8|2865.8|2859.8|2860|2854|181
1724895600000|2024-08-29 01:40:00|2864|2858|2862|2856|2865.8|2859.8|2861|2855|145
1724895900000|2024-08-29 01:45:00|2862.3|2856.3|2864.8|2858.8|2866.3|2860.3|2862|2856|116
1724896200000|2024-08-29 01:50:00|2865|2859|2868.5|2862.5|2872.3|2866.3|2864.8|2858.8|108
1724896500000|2024-08-29 01:55:00|2868.3|2862.3|2870|2864|2872.3|2866.3|2867.5|2861.5|84
1724896800000|2024-08-29 02:00:00|2870.3|2864.3|2868.5|2862.5|2870.8|2864.8|2867.5|2861.5|106
1724897100000|2024-08-29 02:05:00|2868.8|2862.8|2871.3|2865.3|2874.8|2868.8|2867.5|2861.5|107
1724897400000|2024-08-29 02:10:00|2871.5|2865.5|2868.8|2862.8|2872|2866|2868.8|2862.8|74
1724897700000|2024-08-29 02:15:00|2869|2863|2866.5|2860.5|2869|2863|2866.5|2860.5|13
1724898000000|2024-08-29 02:20:00|2866.8|2860.8|2867.3|2861.3|2869.3|2863.3|2866.5|2860.5|31
1724898300000|2024-08-29 02:25:00|2867|2861|2867.8|2861.8|2868.5|2862.5|2866.3|2860.3|30
1724898600000|2024-08-29 02:30:00|2868|2862|2876.8|2870.8|2878.3|2872.3|2867.8|2861.8|189
1724898900000|2024-08-29 02:35:00|2876.5|2870.5|2875.3|2869.3|2876.8|2870.8|2873.8|2867.8|70
1724899200000|2024-08-29 02:40:00|2875.5|2869.5|2875.8|2869.8|2876.5|2870.5|2874|2868|81
1724899500000|2024-08-29 02:45:00|2876|2870|2876.8|2870.8|2877|2871|2873.8|2867.8|56
1724899800000|2024-08-29 02:50:00|2877|2871|2882|2876|2882.5|2876.5|2877|2871|114
1724900100000|2024-08-29 02:55:00|2882.3|2876.3|2883.3|2877.3|2884.5|2878.5|2881.3|2875.3|141
1724900400000|2024-08-29 03:00:00|2883|2877|2881|2875|2884.8|2878.8|2881|2875|119
1724900700000|2024-08-29 03:05:00|2881.3|2875.3|2881|2875|2885.3|2879.3|2881|2875|128
1724901000000|2024-08-29 03:10:00|2881.3|2875.3|2882.3|2876.3|2883.8|2877.8|2880.5|2874.5|74
1724901300000|2024-08-29 03:15:00|2882.5|2876.5|2881.3|2875.3|2884.3|2878.3|2881|2875|116
1724901600000|2024-08-29 03:20:00|2881.5|2875.5|2884|2878|2885.8|2879.8|2881.5|2875.5|80
1724901900000|2024-08-29 03:25:00|2884.3|2878.3|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|68
1724902200000|2024-08-29 03:30:00|2883.3|2877.3|2880.5|2874.5|2883.3|2877.3|2880.5|2874.5|18
1724902500000|2024-08-29 03:35:00|2880.3|2874.3|2885|2879|2885.5|2879.5|2880.3|2874.3|40
1724902800000|2024-08-29 03:40:00|2885.3|2879.3|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|28
1724903100000|2024-08-29 03:45:00|2884.3|2878.3|2885.3|2879.3|2885.8|2879.8|2884.3|2878.3|26
1724903400000|2024-08-29 03:50:00|2885|2879|2883.8|2877.8|2885|2879|2883.8|2877.8|12
1724903700000|2024-08-29 03:55:00|2884|2878|2885.3|2879.3|2885.8|2879.8|2884|2878|20
1724904000000|2024-08-29 04:00:00|2885.5|2879.5|2886|2880|2887.5|2881.5|2885.3|2879.3|28
1724904300000|2024-08-29 04:05:00|2885.8|2879.8|2886.8|2880.8|2888|2882|2885.8|2879.8|31
1724904600000|2024-08-29 04:10:00|2887|2881|2887|2881|2888.3|2882.3|2886.8|2880.8|22
1724904900000|2024-08-29 04:15:00|2886.8|2880.8|2887.8|2881.8|2888.5|2882.5|2886.8|2880.8|10
1724905200000|2024-08-29 04:20:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|6
1724905500000|2024-08-29 04:25:00|2886.5|2880.5|2885.8|2879.8|2887|2881|2885.8|2879.8|6
1724905800000|2024-08-29 04:30:00|2885.5|2879.5|2884.5|2878.5|2886.3|2880.3|2884.3|2878.3|21
1724906100000|2024-08-29 04:35:00|2884.8|2878.8|2884|2878|2885|2879|2884|2878|9
1724906400000|2024-08-29 04:40:00|2883.8|2877.8|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|7
1724906700000|2024-08-29 04:45:00|2884|2878|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|19
1724907000000|2024-08-29 04:50:00|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.3|2877.3|10
1724907300000|2024-08-29 04:55:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|7
1724907600000|2024-08-29 05:00:00|2884.3|2878.3|2882|2876|2884.3|2878.3|2882|2876|27
1724907900000|2024-08-29 05:05:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|4
1724908200000|2024-08-29 05:10:00|2882.3|2876.3|2882.3|2876.3|2883.3|2877.3|2882.3|2876.3|14
1724908500000|2024-08-29 05:15:00|2882.5|2876.5|2885.5|2879.5|2887.3|2881.3|2882.5|2876.5|35
1724908800000|2024-08-29 05:20:00|2885.8|2879.8|2886|2880|2886.5|2880.5|2885.8|2879.8|26
1724909100000|2024-08-29 05:25:00|2885.8|2879.8|2886.8|2880.8|2887|2881|2885.8|2879.8|17
1724909400000|2024-08-29 05:30:00|2886.5|2880.5|2891.3|2885.3|2891.8|2885.8|2886|2880|147
1724909700000|2024-08-29 05:35:00|2891.5|2885.5|2891.5|2885.5|2892.5|2886.5|2888.5|2882.5|113
1724910000000|2024-08-29 05:40:00|2891.3|2885.3|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|170
1724910300000|2024-08-29 05:45:00|2891.5|2885.5|2892|2886|2892.3|2886.3|2889.3|2883.3|113
1724910600000|2024-08-29 05:50:00|2892.3|2886.3|2898.5|2892.5|2900.5|2894.5|2892.3|2886.3|155
1724910900000|2024-08-29 05:55:00|2898.8|2892.8|2898.3|2892.3|2901.8|2895.8|2898.3|2892.3|160
1724911200000|2024-08-29 06:00:00|2898|2892|2901|2895|2902.3|2896.3|2897.8|2891.8|116
1724911500000|2024-08-29 06:05:00|2900.8|2894.8|2903.8|2897.8|2905.8|2899.8|2899.5|2893.5|182
1724911800000|2024-08-29 06:10:00|2904|2898|2903.5|2897.5|2904.5|2898.5|2900.5|2894.5|183
1724912100000|2024-08-29 06:15:00|2903.3|2897.3|2906|2900|2907|2901|2901.8|2895.8|177
1724912400000|2024-08-29 06:20:00|2905.8|2899.8|2903.3|2897.3|2905.8|2899.8|2902.8|2896.8|138
1724912700000|2024-08-29 06:25:00|2903.5|2897.5|2903.3|2897.3|2905.8|2899.8|2902.3|2896.3|133
1724913000000|2024-08-29 06:30:00|2903|2897|2900.8|2894.8|2903.8|2897.8|2900.8|2894.8|79
1724913300000|2024-08-29 06:35:00|2900.5|2894.5|2901.8|2895.8|2902.8|2896.8|2900.5|2894.5|99
1724913600000|2024-08-29 06:40:00|2902|2896|2900.8|2894.8|2902.8|2896.8|2897.8|2891.8|130
1724913900000|2024-08-29 06:45:00|2901|2895|2904.3|2898.3|2904.8|2898.8|2900.3|2894.3|79
1724914200000|2024-08-29 06:50:00|2904.5|2898.5|2901.3|2895.3|2905|2899|2898.8|2892.8|135
1724914500000|2024-08-29 06:55:00|2901|2895|2902.1|2896.1|2903.1|2897.1|2896.5|2890.5|136
1724914800000|2024-08-29 07:00:00|2902.6|2896.6|2898.3|2892.3|2905.5|2899.5|2898.3|2892.3|128
1724915100000|2024-08-29 07:05:00|2897.3|2891.3|2895|2889|2897.8|2891.8|2892|2886|117
1724915400000|2024-08-29 07:10:00|2894.8|2888.8|2897.3|2891.3|2897.5|2891.5|2892.3|2886.3|71
1724915700000|2024-08-29 07:15:00|2897.5|2891.5|2898|2892|2898|2892|2896.8|2890.8|39
1724916000000|2024-08-29 07:20:00|2897.8|2891.8|2896.3|2890.3|2899|2893|2895.5|2889.5|48
1724916300000|2024-08-29 07:25:00|2896|2890|2895.3|2889.3|2897.8|2891.8|2893.8|2887.8|86
1724916600000|2024-08-29 07:30:00|2895|2889|2894.5|2888.5|2896|2890|2891.8|2885.8|83
1724916900000|2024-08-29 07:35:00|2894.3|2888.3|2892.5|2886.5|2897.8|2891.8|2891.5|2885.5|97
1724917200000|2024-08-29 07:40:00|2892.3|2886.3|2890|2884|2892.3|2886.3|2889|2883|64
1724917500000|2024-08-29 07:45:00|2890.3|2884.3|2892|2886|2894.8|2888.8|2890.3|2884.3|66
1724917800000|2024-08-29 07:50:00|2891.8|2885.8|2894.5|2888.5|2895|2889|2890.8|2884.8|60
1724918100000|2024-08-29 07:55:00|2894.8|2888.8|2896.5|2890.5|2897.8|2891.8|2894.8|2888.8|62
1724918400000|2024-08-29 08:00:00|2896.3|2890.3|2882|2876|2896.5|2890.5|2880|2874|252
1724918700000|2024-08-29 08:05:00|2882.3|2876.3|2880.3|2874.3|2884.3|2878.3|2879.8|2873.8|162
1724919000000|2024-08-29 08:10:00|2880|2874|2881|2875|2883.8|2877.8|2879.8|2873.8|106
1724919300000|2024-08-29 08:15:00|2880.8|2874.8|2881|2875|2883.8|2877.8|2879.8|2873.8|101
1724919600000|2024-08-29 08:20:00|2880.8|2874.8|2875.8|2869.8|2881.5|2875.5|2875.3|2869.3|114
1724919900000|2024-08-29 08:25:00|2876|2870|2876.5|2870.5|2877|2871|2875.3|2869.3|177
1724920200000|2024-08-29 08:30:00|2876.3|2870.3|2879|2873|2880.3|2874.3|2875.8|2869.8|205
1724920500000|2024-08-29 08:35:00|2878.8|2872.8|2875.8|2869.8|2878.8|2872.8|2871.5|2865.5|80
1724920800000|2024-08-29 08:40:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|47
1724921100000|2024-08-29 08:45:00|2875.5|2869.5|2872.3|2866.3|2875.8|2869.8|2872|2866|113
1724921400000|2024-08-29 08:50:00|2872.5|2866.5|2873.5|2867.5|2875.8|2869.8|2872|2866|58
1724921700000|2024-08-29 08:55:00|2873.8|2867.8|2871.5|2865.5|2875.5|2869.5|2871.5|2865.5|61
1724922000000|2024-08-29 09:00:00|2871.3|2865.3|2875|2869|2875.8|2869.8|2870.5|2864.5|51
1724922300000|2024-08-29 09:05:00|2875.3|2869.3|2874.8|2868.8|2875.5|2869.5|2873.5|2867.5|21
1724922600000|2024-08-29 09:10:00|2875|2869|2878|2872|2878|2872|2875|2869|31
1724922900000|2024-08-29 09:15:00|2878.3|2872.3|2882.3|2876.3|2882.3|2876.3|2878.3|2872.3|63
1724923200000|2024-08-29 09:20:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2881.3|2875.3|25
1724923500000|2024-08-29 09:25:00|2881.8|2875.8|2884|2878|2885|2879|2881.3|2875.3|63
1724923800000|2024-08-29 09:30:00|2883.8|2877.8|2881.3|2875.3|2883.8|2877.8|2879.5|2873.5|60
1724924100000|2024-08-29 09:35:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2881.5|2875.5|49
1724924400000|2024-08-29 09:40:00|2885|2879|2880.5|2874.5|2885|2879|2880.3|2874.3|53
1724924700000|2024-08-29 09:45:00|2880.3|2874.3|2883.8|2877.8|2884.8|2878.8|2880.3|2874.3|35
1724925000000|2024-08-29 09:50:00|2883.5|2877.5|2883|2877|2884.3|2878.3|2881.5|2875.5|37
1724925300000|2024-08-29 09:55:00|2882.8|2876.8|2882.8|2876.8|2883|2877|2881.5|2875.5|39
1724925600000|2024-08-29 10:00:00|2883|2877|2884.3|2878.3|2884.5|2878.5|2879.3|2873.3|65
1724925900000|2024-08-29 10:05:00|2884|2878|2881.5|2875.5|2885.3|2879.3|2881.3|2875.3|53
1724926200000|2024-08-29 10:10:00|2881.3|2875.3|2880.3|2874.3|2882.3|2876.3|2879|2873|43
1724926500000|2024-08-29 10:15:00|2880|2874|2877.5|2871.5|2881.3|2875.3|2877.3|2871.3|51
1724926800000|2024-08-29 10:20:00|2877.8|2871.8|2878.3|2872.3|2879.5|2873.5|2877|2871|32
1724927100000|2024-08-29 10:25:00|2878.5|2872.5|2878.5|2872.5|2879|2873|2878|2872|16
1724927400000|2024-08-29 10:30:00|2878.8|2872.8|2879.5|2873.5|2880.3|2874.3|2878.3|2872.3|37
1724927700000|2024-08-29 10:35:00|2879.8|2873.8|2884|2878|2884|2878|2878.8|2872.8|66
1724928000000|2024-08-29 10:40:00|2883.8|2877.8|2885.5|2879.5|2886.5|2880.5|2883.3|2877.3|62
1724928300000|2024-08-29 10:45:00|2885.8|2879.8|2885.5|2879.5|2886.5|2880.5|2884.8|2878.8|42
1724928600000|2024-08-29 10:50:00|2885.8|2879.8|2883.5|2877.5|2886.8|2880.8|2883.5|2877.5|17
1724928900000|2024-08-29 10:55:00|2883.8|2877.8|2884.5|2878.5|2884.8|2878.8|2883.5|2877.5|14
1724929200000|2024-08-29 11:00:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2882.3|2876.3|22
1724929500000|2024-08-29 11:05:00|2883.3|2877.3|2885.5|2879.5|2885.5|2879.5|2882|2876|24
1724929800000|2024-08-29 11:10:00|2885.8|2879.8|2885.8|2879.8|2886.3|2880.3|2884.5|2878.5|46
1724930100000|2024-08-29 11:15:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2884.5|2878.5|21
1724930400000|2024-08-29 11:20:00|2885.3|2879.3|2885|2879|2886|2880|2884.3|2878.3|34
1724930700000|2024-08-29 11:25:00|2884.8|2878.8|2882|2876|2885.3|2879.3|2881.8|2875.8|26
1724931000000|2024-08-29 11:30:00|2882.3|2876.3|2880.8|2874.8|2883.8|2877.8|2880.3|2874.3|37
1724931300000|2024-08-29 11:35:00|2880.5|2874.5|2882.3|2876.3|2883.5|2877.5|2879.5|2873.5|53
1724931600000|2024-08-29 11:40:00|2882|2876|2880.3|2874.3|2882|2876|2878.8|2872.8|43
1724931900000|2024-08-29 11:45:00|2880|2874|2880.3|2874.3|2880.8|2874.8|2879.5|2873.5|36
1724932200000|2024-08-29 11:50:00|2880.5|2874.5|2879.3|2873.3|2881|2875|2878|2872|80
1724932500000|2024-08-29 11:55:00|2879|2873|2877.3|2871.3|2880|2874|2876.8|2870.8|69
1724932800000|2024-08-29 12:00:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2875.3|2869.3|63
1724933100000|2024-08-29 12:05:00|2878|2872|2877|2871|2878.3|2872.3|2876.3|2870.3|55
1724933400000|2024-08-29 12:10:00|2876.8|2870.8|2876.5|2870.5|2878|2872|2874.5|2868.5|74
1724933700000|2024-08-29 12:15:00|2876.8|2870.8|2877.3|2871.3|2877.5|2871.5|2874.3|2868.3|83
1724934000000|2024-08-29 12:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|71
1724934300000|2024-08-29 12:25:00|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.3|2869.3|45
1724934600000|2024-08-29 12:30:00|2876.5|2870.5|2878|2872|2878.5|2872.5|2873.3|2867.3|142
1724934900000|2024-08-29 12:35:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2875.5|2869.5|90
1724935200000|2024-08-29 12:40:00|2876.3|2870.3|2876.3|2870.3|2877.8|2871.8|2874.5|2868.5|121
1724935500000|2024-08-29 12:45:00|2876.5|2870.5|2876.3|2870.3|2878|2872|2875|2869|54
1724935800000|2024-08-29 12:50:00|2876|2870|2878.3|2872.3|2878.3|2872.3|2874.8|2868.8|70
1724936100000|2024-08-29 12:55:00|2878.5|2872.5|2876|2870|2878.5|2872.5|2872.8|2866.8|118
1724936400000|2024-08-29 13:00:00|2876.3|2870.3|2878.5|2872.5|2882.8|2876.8|2875.8|2869.8|329
1724936700000|2024-08-29 13:05:00|2878.3|2872.3|2878.5|2872.5|2880|2874|2876.3|2870.3|274
1724937000000|2024-08-29 13:10:00|2878.8|2872.8|2877.8|2871.8|2879.3|2873.3|2874.8|2868.8|303
1724937300000|2024-08-29 13:15:00|2877.5|2871.5|2884.5|2878.5|2884.5|2878.5|2876.5|2870.5|180
1724937600000|2024-08-29 13:20:00|2884.3|2878.3|2878.5|2872.5|2884.3|2878.3|2878.3|2872.3|177
1724937900000|2024-08-29 13:25:00|2878.3|2872.3|2881.5|2875.5|2882.3|2876.3|2876.5|2870.5|214
1724938200000|2024-08-29 13:30:00|2881.3|2875.3|2882.3|2876.3|2886.8|2880.8|2881|2875|222
1724938500000|2024-08-29 13:35:00|2882.8|2876.8|2884|2878|2885.3|2879.3|2881|2875|169
1724938800000|2024-08-29 13:40:00|2883.8|2877.8|2884|2878|2886.3|2880.3|2882.3|2876.3|227
1724939100000|2024-08-29 13:45:00|2884.3|2878.3|2886.5|2880.5|2888.3|2882.3|2884|2878|136
1724939400000|2024-08-29 13:50:00|2886.3|2880.3|2890.5|2884.5|2892.8|2886.8|2886.3|2880.3|190
1724939700000|2024-08-29 13:55:00|2890.3|2884.3|2891.8|2885.8|2893.3|2887.3|2889.3|2883.3|161
1724940000000|2024-08-29 14:00:00|2891.5|2885.5|2892.5|2886.5|2894.8|2888.8|2891.5|2885.5|157
1724940300000|2024-08-29 14:05:00|2892.3|2886.3|2890.3|2884.3|2892.3|2886.3|2889.3|2883.3|226
1724940600000|2024-08-29 14:10:00|2890.5|2884.5|2887.5|2881.5|2891.3|2885.3|2885.5|2879.5|147
1724940900000|2024-08-29 14:15:00|2887.3|2881.3|2886.5|2880.5|2888|2882|2885.5|2879.5|71
1724941200000|2024-08-29 14:20:00|2886.8|2880.8|2884.8|2878.8|2887.3|2881.3|2884.3|2878.3|85
1724941500000|2024-08-29 14:25:00|2885|2879|2882.8|2876.8|2886.5|2880.5|2882.8|2876.8|75
1724941800000|2024-08-29 14:30:00|2882.5|2876.5|2879.8|2873.8|2883.5|2877.5|2878.5|2872.5|164
1724942100000|2024-08-29 14:35:00|2880|2874|2882.5|2876.5|2882.5|2876.5|2879.8|2873.8|139
1724942400000|2024-08-29 14:40:00|2882.3|2876.3|2880.8|2874.8|2882.5|2876.5|2877.8|2871.8|101
1724942700000|2024-08-29 14:45:00|2881|2875|2884|2878|2884.5|2878.5|2879.5|2873.5|111
1724943000000|2024-08-29 14:50:00|2883.8|2877.8|2884|2878|2885.8|2879.8|2882|2876|163
1724943300000|2024-08-29 14:55:00|2883.8|2877.8|2883|2877|2884.8|2878.8|2881.5|2875.5|211
1724943600000|2024-08-29 15:00:00|2883.3|2877.3|2879|2873|2884|2878|2878.5|2872.5|127
1724943900000|2024-08-29 15:05:00|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2877.3|2871.3|142
1724944200000|2024-08-29 15:10:00|2881.8|2875.8|2882.3|2876.3|2882.8|2876.8|2880.3|2874.3|98
1724944500000|2024-08-29 15:15:00|2882|2876|2878|2872|2882.3|2876.3|2877|2871|163
1724944800000|2024-08-29 15:20:00|2877.8|2871.8|2881.5|2875.5|2882.5|2876.5|2877.8|2871.8|108
1724945100000|2024-08-29 15:25:00|2881.8|2875.8|2879|2873|2884.8|2878.8|2878.3|2872.3|110
1724945400000|2024-08-29 15:30:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2876.8|2870.8|90
1724945700000|2024-08-29 15:35:00|2878.3|2872.3|2881.3|2875.3|2883.5|2877.5|2878.3|2872.3|131
1724946000000|2024-08-29 15:40:00|2881|2875|2881.3|2875.3|2883|2877|2880.5|2874.5|74
1724946300000|2024-08-29 15:45:00|2881.8|2875.8|2880.5|2874.5|2882.3|2876.3|2879.8|2873.8|112
1724946600000|2024-08-29 15:50:00|2880.3|2874.3|2880.3|2874.3|2880.8|2874.8|2879|2873|41
1724946900000|2024-08-29 15:55:00|2879.8|2873.8|2881.3|2875.3|2882|2876|2879.8|2873.8|66
1724947200000|2024-08-29 16:00:00|2881.5|2875.5|2880.8|2874.8|2881.8|2875.8|2879.8|2873.8|31
1724947500000|2024-08-29 16:05:00|2880.5|2874.5|2881.5|2875.5|2881.8|2875.8|2880.3|2874.3|17
1724947800000|2024-08-29 16:10:00|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.3|2875.3|30
1724948100000|2024-08-29 16:15:00|2881.8|2875.8|2884.5|2878.5|2885|2879|2881.8|2875.8|66
1724948400000|2024-08-29 16:20:00|2884.8|2878.8|2886.8|2880.8|2886.8|2880.8|2884.5|2878.5|76
1724948700000|2024-08-29 16:25:00|2886.5|2880.5|2886.5|2880.5|2887.3|2881.3|2885.5|2879.5|42
1724949000000|2024-08-29 16:30:00|2886.8|2880.8|2885.8|2879.8|2887.8|2881.8|2885.5|2879.5|87
1724949300000|2024-08-29 16:35:00|2886|2880|2885.5|2879.5|2888|2882|2885|2879|46
1724949600000|2024-08-29 16:40:00|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|10
1724949900000|2024-08-29 16:45:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|28
1724950200000|2024-08-29 16:50:00|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2885|2879|38
1724950500000|2024-08-29 16:55:00|2887|2881|2884.1|2878.1|2887.1|2881.1|2883.6|2877.6|35
1724950800000|2024-08-29 17:00:00|2883.6|2877.6|2884.4|2878.4|2884.9|2878.9|2883.4|2877.4|29
1724951100000|2024-08-29 17:05:00|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.1|2878.1|4
1724951400000|2024-08-29 17:10:00|2883.9|2877.9|2884.6|2878.6|2885.1|2879.1|2883.6|2877.6|9
1724951700000|2024-08-29 17:15:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1724952000000|2024-08-29 17:20:00|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1724952600000|2024-08-29 17:30:00|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1724952900000|2024-08-29 17:35:00|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|4
1724953200000|2024-08-29 17:40:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1724953500000|2024-08-29 17:45:00|2885.6|2879.6|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|4
1724953800000|2024-08-29 17:50:00|2884.9|2878.9|2883.5|2877.5|2884.9|2878.9|2881.4|2875.4|23
1724954100000|2024-08-29 17:55:00|2884.1|2878.1|2893|2874.3|2894.5|2878.4|2884.1|2872|10
1724976000000|2024-08-30 00:00:00|2879.1|2873.1|2880|2874|2881.5|2875.5|2878.6|2872.6|26
1724976300000|2024-08-30 00:05:00|2880.3|2874.3|2882|2876|2882.3|2876.3|2880.3|2874.3|26
1724976600000|2024-08-30 00:10:00|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2879|2873|23
1724976900000|2024-08-30 00:15:00|2880|2874|2881.8|2875.8|2881.8|2875.8|2880|2874|15
1724977200000|2024-08-30 00:20:00|2882|2876|2883|2877|2883.3|2877.3|2881.3|2875.3|16
1724977500000|2024-08-30 00:25:00|2883.8|2877.8|2885|2879|2885|2879|2883.8|2877.8|14
1724977800000|2024-08-30 00:30:00|2884.8|2878.8|2886.3|2880.3|2886.3|2880.3|2884.8|2878.8|11
1724978100000|2024-08-30 00:35:00|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|4
1724978400000|2024-08-30 00:40:00|2887.5|2881.5|2887|2881|2887.8|2881.8|2886.5|2880.5|14
1724978700000|2024-08-30 00:45:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1724979000000|2024-08-30 00:50:00|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2884|2878|13
1724979300000|2024-08-30 00:55:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1724979600000|2024-08-30 01:00:00|2885.5|2879.5|2888.3|2882.3|2889|2883|2881.5|2875.5|152
1724979900000|2024-08-30 01:05:00|2888.5|2882.5|2890.3|2884.3|2890.3|2884.3|2886.3|2880.3|105
1724980200000|2024-08-30 01:10:00|2890|2884|2890.8|2884.8|2892|2886|2888.8|2882.8|76
1724980500000|2024-08-30 01:15:00|2890.5|2884.5|2897.8|2891.8|2898.5|2892.5|2890.5|2884.5|98
1724980800000|2024-08-30 01:20:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2896.3|2890.3|85
1724981100000|2024-08-30 01:25:00|2898|2892|2898.5|2892.5|2900.5|2894.5|2898|2892|44
1724981400000|2024-08-30 01:30:00|2898.3|2892.3|2897.3|2891.3|2900.5|2894.5|2895.5|2889.5|138
1724981700000|2024-08-30 01:35:00|2897|2891|2904.8|2898.8|2904.8|2898.8|2896|2890|73
1724982000000|2024-08-30 01:40:00|2904.5|2898.5|2906.3|2900.3|2908|2902|2903.5|2897.5|112
1724982300000|2024-08-30 01:45:00|2906|2900|2905.5|2899.5|2908.5|2902.5|2905.3|2899.3|93
1724982600000|2024-08-30 01:50:00|2905.8|2899.8|2899.3|2893.3|2906.3|2900.3|2898.5|2892.5|99
1724982900000|2024-08-30 01:55:00|2899|2893|2898.3|2892.3|2899.3|2893.3|2895.8|2889.8|78
1724983200000|2024-08-30 02:00:00|2898|2892|2902.3|2896.3|2902.3|2896.3|2896.5|2890.5|91
1724983500000|2024-08-30 02:05:00|2902|2896|2899|2893|2902.3|2896.3|2897.8|2891.8|91
1724983800000|2024-08-30 02:10:00|2898.8|2892.8|2900|2894|2900.8|2894.8|2896.8|2890.8|101
1724984100000|2024-08-30 02:15:00|2899.8|2893.8|2899.5|2893.5|2900|2894|2899|2893|16
1724984400000|2024-08-30 02:20:00|2899.3|2893.3|2901.3|2895.3|2901.5|2895.5|2899.3|2893.3|17
1724984700000|2024-08-30 02:25:00|2901|2895|2900.3|2894.3|2901|2895|2899|2893|29
1724985000000|2024-08-30 02:30:00|2900.8|2894.8|2906.3|2900.3|2906.8|2900.8|2900.8|2894.8|100
1724985300000|2024-08-30 02:35:00|2906.5|2900.5|2907|2901|2908.5|2902.5|2906.3|2900.3|57
1724985600000|2024-08-30 02:40:00|2906.8|2900.8|2909.5|2903.5|2910.3|2904.3|2906.5|2900.5|57
1724985900000|2024-08-30 02:45:00|2909.3|2903.3|2910.3|2904.3|2910.5|2904.5|2909|2903|53
1724986200000|2024-08-30 02:50:00|2910.5|2904.5|2913.5|2907.5|2913.8|2907.8|2909.8|2903.8|53
1724986500000|2024-08-30 02:55:00|2913.8|2907.8|2916|2910|2919|2913|2913.8|2907.8|97
1724986800000|2024-08-30 03:00:00|2915.5|2909.5|2916.5|2910.5|2917.3|2911.3|2913.3|2907.3|74
1724987100000|2024-08-30 03:05:00|2916.3|2910.3|2912.5|2906.5|2916.5|2910.5|2912.5|2906.5|73
1724987400000|2024-08-30 03:10:00|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2911|2905|53
1724987700000|2024-08-30 03:15:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2908.3|2902.3|63
1724988000000|2024-08-30 03:20:00|2910.8|2904.8|2909.5|2903.5|2912.5|2906.5|2909.5|2903.5|60
1724988300000|2024-08-30 03:25:00|2909.8|2903.8|2906|2900|2910|2904|2905.8|2899.8|118
1724988600000|2024-08-30 03:30:00|2905.8|2899.8|2906.8|2900.8|2907.8|2901.8|2905.5|2899.5|27
1724988900000|2024-08-30 03:35:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|9
1724989200000|2024-08-30 03:40:00|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|5
1724989500000|2024-08-30 03:45:00|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|16
1724989800000|2024-08-30 03:50:00|2906|2900|2911.8|2905.8|2912|2906|2906|2900|34
1724990100000|2024-08-30 03:55:00|2911.5|2905.5|2909.3|2903.3|2911.8|2905.8|2909.3|2903.3|25
1724990400000|2024-08-30 04:00:00|2909.5|2903.5|2905.5|2899.5|2909.5|2903.5|2904.8|2898.8|23
1724990700000|2024-08-30 04:05:00|2905.3|2899.3|2906|2900|2906|2900|2904.3|2898.3|18
1724991000000|2024-08-30 04:10:00|2906.3|2900.3|2907.3|2901.3|2908.5|2902.5|2906.3|2900.3|19
1724991300000|2024-08-30 04:15:00|2907|2901|2908|2902|2908|2902|2907|2901|9
1724991600000|2024-08-30 04:20:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|11
1724991900000|2024-08-30 04:25:00|2907.3|2901.3|2909.3|2903.3|2909.3|2903.3|2906.5|2900.5|28
1724992200000|2024-08-30 04:30:00|2909|2903|2906|2900|2909|2903|2905|2899|17
1724992500000|2024-08-30 04:35:00|2906.3|2900.3|2906.8|2900.8|2907|2901|2906.3|2900.3|7
1724992800000|2024-08-30 04:40:00|2906.5|2900.5|2907.5|2901.5|2907.5|2901.5|2906|2900|8
1724993100000|2024-08-30 04:45:00|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2905.8|2899.8|13
1724993400000|2024-08-30 04:50:00|2906|2900|2905|2899|2906.3|2900.3|2905|2899|5
1724993700000|2024-08-30 04:55:00|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|3
1724994000000|2024-08-30 05:00:00|2906.5|2900.5|2903.3|2897.3|2907|2901|2903.3|2897.3|36
1724994300000|2024-08-30 05:05:00|2903.5|2897.5|2905.5|2899.5|2906.3|2900.3|2902.8|2896.8|20
1724994600000|2024-08-30 05:10:00|2905.8|2899.8|2909|2903|2909.8|2903.8|2905|2899|29
1724994900000|2024-08-30 05:15:00|2908.8|2902.8|2910.8|2904.8|2912.3|2906.3|2907.8|2901.8|25
1724995200000|2024-08-30 05:20:00|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2909.5|2903.5|15
1724995500000|2024-08-30 05:25:00|2910.5|2904.5|2912|2906|2913.5|2907.5|2909.8|2903.8|22
1724995800000|2024-08-30 05:30:00|2912.3|2906.3|2913|2907|2917|2911|2911|2905|173
1724996100000|2024-08-30 05:35:00|2913.3|2907.3|2910.5|2904.5|2913.8|2907.8|2909.5|2903.5|163
1724996400000|2024-08-30 05:40:00|2910.8|2904.8|2911.3|2905.3|2912.5|2906.5|2910|2904|158
1724996700000|2024-08-30 05:45:00|2911|2905|2912.3|2906.3|2913.8|2907.8|2910.3|2904.3|124
1724997000000|2024-08-30 05:50:00|2912.5|2906.5|2913.3|2907.3|2913.5|2907.5|2911.8|2905.8|75
1724997300000|2024-08-30 05:55:00|2913|2907|2913.5|2907.5|2915|2909|2912.8|2906.8|89
1724997600000|2024-08-30 06:00:00|2913.3|2907.3|2910.3|2904.3|2914|2908|2910.3|2904.3|79
1724997900000|2024-08-30 06:05:00|2910|2904|2895.8|2889.8|2910.3|2904.3|2895|2889|276
1724998200000|2024-08-30 06:10:00|2895.5|2889.5|2898.5|2892.5|2900|2894|2893.5|2887.5|148
1724998500000|2024-08-30 06:15:00|2898.8|2892.8|2895.3|2889.3|2902.5|2896.5|2894.8|2888.8|143
1724998800000|2024-08-30 06:20:00|2895.5|2889.5|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|109
1724999100000|2024-08-30 06:25:00|2895.8|2889.8|2901|2895|2901.3|2895.3|2895.3|2889.3|246
1724999400000|2024-08-30 06:30:00|2901.3|2895.3|2901.5|2895.5|2904|2898|2899.8|2893.8|162
1724999700000|2024-08-30 06:35:00|2901.3|2895.3|2903.8|2897.8|2904.3|2898.3|2898.5|2892.5|138
1725000000000|2024-08-30 06:40:00|2904|2898|2904.8|2898.8|2906.5|2900.5|2903.3|2897.3|70
1725000300000|2024-08-30 06:45:00|2905|2899|2906.5|2900.5|2906.8|2900.8|2904.8|2898.8|81
1725000600000|2024-08-30 06:50:00|2906.3|2900.3|2904.5|2898.5|2906.8|2900.8|2904.3|2898.3|65
1725000900000|2024-08-30 06:55:00|2904.3|2898.3|2906.9|2900.9|2907.4|2901.4|2904|2898|98
1725001200000|2024-08-30 07:00:00|2906.6|2900.6|2916.8|2910.8|2917.8|2911.8|2905.9|2899.9|101
1725001500000|2024-08-30 07:05:00|2916.3|2910.3|2916.8|2910.8|2918|2912|2914.8|2908.8|62
1725001800000|2024-08-30 07:10:00|2916.5|2910.5|2917.3|2911.3|2917.5|2911.5|2913.5|2907.5|55
1725002100000|2024-08-30 07:15:00|2917.5|2911.5|2927|2921|2927.3|2921.3|2915.3|2909.3|57
1725002400000|2024-08-30 07:20:00|2927.3|2921.3|2922|2916|2927.3|2921.3|2921.8|2915.8|71
1725002700000|2024-08-30 07:25:00|2921.3|2915.3|2919.3|2913.3|2921.8|2915.8|2918.3|2912.3|51
1725003000000|2024-08-30 07:30:00|2919|2913|2922.3|2916.3|2922.3|2916.3|2918.3|2912.3|37
1725003300000|2024-08-30 07:35:00|2922.5|2916.5|2918|2912|2924|2918|2917.8|2911.8|57
1725003600000|2024-08-30 07:40:00|2918.3|2912.3|2917.5|2911.5|2919|2913|2916.3|2910.3|65
1725003900000|2024-08-30 07:45:00|2917.3|2911.3|2912.8|2906.8|2917.3|2911.3|2912.8|2906.8|69
1725004200000|2024-08-30 07:50:00|2912.5|2906.5|2912|2906|2913.5|2907.5|2910.8|2904.8|30
1725004500000|2024-08-30 07:55:00|2912.3|2906.3|2912.5|2906.5|2914.3|2908.3|2910.5|2904.5|48
1725004800000|2024-08-30 08:00:00|2912.3|2906.3|2917.8|2911.8|2918.3|2912.3|2911|2905|126
1725005100000|2024-08-30 08:05:00|2918|2912|2928.3|2922.3|2930.5|2924.5|2918|2912|104
1725005400000|2024-08-30 08:10:00|2928.5|2922.5|2929.8|2923.8|2932|2926|2926.8|2920.8|104
1725005700000|2024-08-30 08:15:00|2930|2924|2928.3|2922.3|2930.3|2924.3|2926|2920|70
1725006000000|2024-08-30 08:20:00|2928|2922|2926.8|2920.8|2928.3|2922.3|2924|2918|62
1725006300000|2024-08-30 08:25:00|2927|2921|2926|2920|2927.3|2921.3|2923.8|2917.8|52
1725006600000|2024-08-30 08:30:00|2925.8|2919.8|2921.8|2915.8|2925.8|2919.8|2921.8|2915.8|44
1725006900000|2024-08-30 08:35:00|2922|2916|2921.5|2915.5|2924.3|2918.3|2921.5|2915.5|35
1725007200000|2024-08-30 08:40:00|2921.8|2915.8|2921.3|2915.3|2922.5|2916.5|2921|2915|18
1725007500000|2024-08-30 08:45:00|2921.5|2915.5|2923|2917|2924|2918|2921.3|2915.3|26
1725007800000|2024-08-30 08:50:00|2922.8|2916.8|2921.3|2915.3|2923|2917|2919.8|2913.8|23
1725008100000|2024-08-30 08:55:00|2921|2915|2921|2915|2922|2916|2919|2913|54
1725008400000|2024-08-30 09:00:00|2921.3|2915.3|2922.3|2916.3|2922.8|2916.8|2920.3|2914.3|72
1725008700000|2024-08-30 09:05:00|2922|2916|2924|2918|2924.3|2918.3|2920.8|2914.8|50
1724732400000|2024-08-27 04:20:00|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1724732700000|2024-08-27 04:25:00|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|5
1724733000000|2024-08-27 04:30:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.8|2898.8|9
1724733300000|2024-08-27 04:35:00|2905.8|2899.8|2904.3|2898.3|2905.8|2899.8|2904.3|2898.3|11
1724733600000|2024-08-27 04:40:00|2904|2898|2902|2896|2904.3|2898.3|2901.5|2895.5|10
1724733900000|2024-08-27 04:45:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902|2896|9
1724734200000|2024-08-27 04:50:00|2902.8|2896.8|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|20
1724734500000|2024-08-27 04:55:00|2902.8|2896.8|2906.8|2900.8|2907|2901|2902.5|2896.5|18
1724734800000|2024-08-27 05:00:00|2907|2901|2907.5|2901.5|2908|2902|2906.5|2900.5|16
1724735100000|2024-08-27 05:05:00|2907.8|2901.8|2909|2903|2910.3|2904.3|2907.8|2901.8|19
1724735400000|2024-08-27 05:10:00|2909.3|2903.3|2909.5|2903.5|2911.8|2905.8|2908.8|2902.8|46
1724735700000|2024-08-27 05:15:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|19
1724736000000|2024-08-27 05:20:00|2909|2903|2909|2903|2910.5|2904.5|2908.8|2902.8|21
1724736300000|2024-08-27 05:25:00|2909.3|2903.3|2910.5|2904.5|2911|2905|2909.3|2903.3|20
1724736600000|2024-08-27 05:30:00|2910|2904|2912.8|2906.8|2914|2908|2910|2904|141
1724736900000|2024-08-27 05:35:00|2913.3|2907.3|2913|2907|2914.8|2908.8|2912.8|2906.8|102
1724737200000|2024-08-27 05:40:00|2913.3|2907.3|2914|2908|2915.3|2909.3|2913|2907|78
1724737500000|2024-08-27 05:45:00|2914.3|2908.3|2915.8|2909.8|2916.3|2910.3|2912.5|2906.5|63
1724737800000|2024-08-27 05:50:00|2915.5|2909.5|2918.8|2912.8|2921.3|2915.3|2914.8|2908.8|119
1724738100000|2024-08-27 05:55:00|2919|2913|2920.5|2914.5|2921.3|2915.3|2918.8|2912.8|67
1724738400000|2024-08-27 06:00:00|2920.3|2914.3|2921|2915|2923.8|2917.8|2918.8|2912.8|136
1724738700000|2024-08-27 06:05:00|2920.8|2914.8|2918|2912|2921.3|2915.3|2917|2911|122
1724739000000|2024-08-27 06:10:00|2918.5|2912.5|2914.5|2908.5|2919.3|2913.3|2914.5|2908.5|129
1724739300000|2024-08-27 06:15:00|2914.8|2908.8|2914|2908|2916.3|2910.3|2913.3|2907.3|64
1724739600000|2024-08-27 06:20:00|2914.3|2908.3|2911|2905|2914.8|2908.8|2909.5|2903.5|75
1724739900000|2024-08-27 06:25:00|2910.8|2904.8|2907.3|2901.3|2911|2905|2906|2900|126
1724740200000|2024-08-27 06:30:00|2907|2901|2902.3|2896.3|2907|2901|2897.3|2891.3|325
1724740500000|2024-08-27 06:35:00|2902|2896|2905.3|2899.3|2907.8|2901.8|2900.5|2894.5|131
1724740800000|2024-08-27 06:40:00|2905|2899|2900.3|2894.3|2905.5|2899.5|2899.5|2893.5|110
1724741100000|2024-08-27 06:45:00|2900|2894|2902.3|2896.3|2902.5|2896.5|2899.3|2893.3|78
1724741400000|2024-08-27 06:50:00|2902.5|2896.5|2909.3|2903.3|2909.5|2903.5|2901.8|2895.8|97
1724741700000|2024-08-27 06:55:00|2909.5|2903.5|2906.5|2900.5|2910.9|2904.9|2906.5|2900.5|123
1724742000000|2024-08-27 07:00:00|2908|2902|2905.3|2899.3|2919.5|2913.5|2905.3|2899.3|204
1724742300000|2024-08-27 07:05:00|2905|2899|2899.9|2893.9|2905|2899|2894|2888|120
1724742600000|2024-08-27 07:10:00|2900.1|2894.1|2892.1|2886.1|2900.6|2894.6|2891.1|2885.1|117
1724742900000|2024-08-27 07:15:00|2892.4|2886.4|2900.4|2894.4|2902.1|2896.1|2892.4|2886.4|59
1724743200000|2024-08-27 07:20:00|2900.6|2894.6|2899.4|2893.4|2900.6|2894.6|2893.1|2887.1|110
1724743500000|2024-08-27 07:25:00|2899.6|2893.6|2904.4|2898.4|2905.1|2899.1|2899.6|2893.6|71
1724743800000|2024-08-27 07:30:00|2904.6|2898.6|2910.1|2904.1|2912.1|2906.1|2904.1|2898.1|131
1724744100000|2024-08-27 07:35:00|2910.4|2904.4|2906.6|2900.6|2911.6|2905.6|2906.1|2900.1|91
1724744400000|2024-08-27 07:40:00|2906.9|2900.9|2899.1|2893.1|2907.4|2901.4|2899.1|2893.1|102
1724744700000|2024-08-27 07:45:00|2899.4|2893.4|2907.6|2901.6|2907.6|2901.6|2899.1|2893.1|82
1724745000000|2024-08-27 07:50:00|2907.9|2901.9|2907.6|2901.6|2908.4|2902.4|2903.4|2897.4|74
1724745300000|2024-08-27 07:55:00|2907.4|2901.4|2908.6|2902.6|2908.6|2902.6|2904.6|2898.6|100
1724745600000|2024-08-27 08:00:00|2908.9|2902.9|2906.4|2900.4|2909.9|2903.9|2899.6|2893.6|172
1724745900000|2024-08-27 08:05:00|2906.6|2900.6|2909.4|2903.4|2910.9|2904.9|2904.4|2898.4|137
1724746200000|2024-08-27 08:10:00|2909.6|2903.6|2911.1|2905.1|2911.9|2905.9|2906.9|2900.9|72
1724746500000|2024-08-27 08:15:00|2911.4|2905.4|2912.9|2906.9|2914.4|2908.4|2908.6|2902.6|110
1724746800000|2024-08-27 08:20:00|2913.1|2907.1|2920.4|2914.4|2921.4|2915.4|2912.4|2906.4|91
1724747100000|2024-08-27 08:25:00|2920.1|2914.1|2920.9|2914.9|2921.6|2915.6|2919.1|2913.1|66
1724747400000|2024-08-27 08:30:00|2921.1|2915.1|2922.4|2916.4|2924.6|2918.6|2920.4|2914.4|79
1724747700000|2024-08-27 08:35:00|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2919.6|2913.6|63
1724748000000|2024-08-27 08:40:00|2922.1|2916.1|2920.4|2914.4|2922.6|2916.6|2919.9|2913.9|41
1724748300000|2024-08-27 08:45:00|2920.6|2914.6|2920.6|2914.6|2921.9|2915.9|2919.1|2913.1|74
1724748600000|2024-08-27 08:50:00|2920.9|2914.9|2923.4|2917.4|2923.9|2917.9|2920.6|2914.6|61
1724748900000|2024-08-27 08:55:00|2923.6|2917.6|2921.1|2915.1|2923.9|2917.9|2918.4|2912.4|91
1724749200000|2024-08-27 09:00:00|2920.9|2914.9|2924.4|2918.4|2924.9|2918.9|2920.9|2914.9|77
1724749500000|2024-08-27 09:05:00|2924.1|2918.1|2930.4|2924.4|2930.9|2924.9|2924.1|2918.1|101
1724749800000|2024-08-27 09:10:00|2930.6|2924.6|2928.4|2922.4|2931.1|2925.1|2926.4|2920.4|103
1724750100000|2024-08-27 09:15:00|2928.6|2922.6|2930.9|2924.9|2931.6|2925.6|2927.4|2921.4|76
1724750400000|2024-08-27 09:20:00|2930.6|2924.6|2931.1|2925.1|2932.4|2926.4|2927.4|2921.4|107
1724750700000|2024-08-27 09:25:00|2931.6|2925.6|2934.9|2928.9|2938.5|2932.5|2931.4|2925.4|110
1724751000000|2024-08-27 09:30:00|2934.6|2928.6|2935.9|2929.9|2938.4|2932.4|2933.6|2927.6|73
1724751300000|2024-08-27 09:35:00|2936.1|2930.1|2934.4|2928.4|2937.1|2931.1|2934.1|2928.1|72
1724751600000|2024-08-27 09:40:00|2934.6|2928.6|2934.4|2928.4|2935.6|2929.6|2931.9|2925.9|93
1724751900000|2024-08-27 09:45:00|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2932.6|2926.6|77
1724752200000|2024-08-27 09:50:00|2933.4|2927.4|2936.9|2930.9|2939.6|2933.6|2933.4|2927.4|82
1724752500000|2024-08-27 09:55:00|2936.6|2930.6|2933.9|2927.9|2938.6|2932.6|2933.1|2927.1|79
1724752800000|2024-08-27 10:00:00|2933.6|2927.6|2934.4|2928.4|2935.4|2929.4|2932.1|2926.1|86
1724753100000|2024-08-27 10:05:00|2934.1|2928.1|2930.4|2924.4|2934.1|2928.1|2930.4|2924.4|58
1724753400000|2024-08-27 10:10:00|2930.6|2924.6|2928.1|2922.1|2931.4|2925.4|2928.1|2922.1|47
1724753700000|2024-08-27 10:15:00|2927.9|2921.9|2927.9|2921.9|2928.6|2922.6|2927.1|2921.1|38
1724754000000|2024-08-27 10:20:00|2928.1|2922.1|2928.4|2922.4|2929.6|2923.6|2927.4|2921.4|39
1724754300000|2024-08-27 10:25:00|2928.1|2922.1|2925.1|2919.1|2929.4|2923.4|2924.9|2918.9|93
1724754600000|2024-08-27 10:30:00|2924.9|2918.9|2928.6|2922.6|2929.1|2923.1|2924.4|2918.4|92
1724754900000|2024-08-27 10:35:00|2928.9|2922.9|2930.9|2924.9|2931.9|2925.9|2928.9|2922.9|62
1724755200000|2024-08-27 10:40:00|2930.6|2924.6|2931.4|2925.4|2932.9|2926.9|2930.6|2924.6|83
1724755500000|2024-08-27 10:45:00|2931.1|2925.1|2931.4|2925.4|2932.6|2926.6|2930.9|2924.9|96
1724755800000|2024-08-27 10:50:00|2931.1|2925.1|2930.1|2924.1|2932.1|2926.1|2930.1|2924.1|43
1724756100000|2024-08-27 10:55:00|2930.4|2924.4|2932.1|2926.1|2932.4|2926.4|2929.6|2923.6|74
1724756400000|2024-08-27 11:00:00|2931.9|2925.9|2932.6|2926.6|2933.6|2927.6|2931.1|2925.1|50
1724756700000|2024-08-27 11:05:00|2932.9|2926.9|2933.4|2927.4|2933.9|2927.9|2932.1|2926.1|41
1724757000000|2024-08-27 11:10:00|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.1|2927.1|46
1724757300000|2024-08-27 11:15:00|2933.6|2927.6|2933.1|2927.1|2934.6|2928.6|2933.1|2927.1|27
1724757600000|2024-08-27 11:20:00|2932.9|2926.9|2933.4|2927.4|2934.1|2928.1|2932.9|2926.9|31
1724757900000|2024-08-27 11:25:00|2933.1|2927.1|2933.9|2927.9|2934.1|2928.1|2932.1|2926.1|31
1724758200000|2024-08-27 11:30:00|2934.1|2928.1|2932.4|2926.4|2934.4|2928.4|2929.6|2923.6|74
1724758500000|2024-08-27 11:35:00|2931.9|2925.9|2930.9|2924.9|2933.6|2927.6|2930.1|2924.1|43
1724758800000|2024-08-27 11:40:00|2931.1|2925.1|2933.9|2927.9|2934.4|2928.4|2930.9|2924.9|49
1724759100000|2024-08-27 11:45:00|2933.6|2927.6|2932.9|2926.9|2934.4|2928.4|2931.6|2925.6|48
1724759400000|2024-08-27 11:50:00|2933.4|2927.4|2938.6|2932.6|2938.6|2932.6|2931.6|2925.6|102
1724759700000|2024-08-27 11:55:00|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2936.9|2930.9|66
1724760000000|2024-08-27 12:00:00|2937.6|2931.6|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|59
1724760300000|2024-08-27 12:05:00|2934.6|2928.6|2933.9|2927.9|2936.4|2930.4|2933.6|2927.6|68
1724760600000|2024-08-27 12:10:00|2933.6|2927.6|2932.1|2926.1|2933.6|2927.6|2930.6|2924.6|75
1724760900000|2024-08-27 12:15:00|2932.4|2926.4|2927.6|2921.6|2932.4|2926.4|2926.4|2920.4|73
1724761200000|2024-08-27 12:20:00|2927.9|2921.9|2928.6|2922.6|2929.1|2923.1|2925.4|2919.4|88
1724761500000|2024-08-27 12:25:00|2928.4|2922.4|2926.3|2920.3|2930.4|2924.4|2925.1|2919.1|50
1724761800000|2024-08-27 12:30:00|2926|2920|2925|2919|2926.5|2920.5|2923.8|2917.8|57
1724762100000|2024-08-27 12:35:00|2924.8|2918.8|2926.5|2920.5|2928.3|2922.3|2924.8|2918.8|76
1724762400000|2024-08-27 12:40:00|2926.8|2920.8|2929|2923|2931.8|2925.8|2926.8|2920.8|67
1724762700000|2024-08-27 12:45:00|2929.3|2923.3|2929.8|2923.8|2930.3|2924.3|2928.3|2922.3|47
1724763000000|2024-08-27 12:50:00|2929.5|2923.5|2928.5|2922.5|2930.8|2924.8|2928.3|2922.3|63
1724763300000|2024-08-27 12:55:00|2928.8|2922.8|2930.8|2924.8|2931.5|2925.5|2928.5|2922.5|64
1724763600000|2024-08-27 13:00:00|2930.5|2924.5|2928.3|2922.3|2931.5|2925.5|2924.8|2918.8|277
1724763900000|2024-08-27 13:05:00|2928|2922|2931.3|2925.3|2932|2926|2927|2921|155
1724764200000|2024-08-27 13:10:00|2931.5|2925.5|2931.3|2925.3|2932.5|2926.5|2927.8|2921.8|174
1724764500000|2024-08-27 13:15:00|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2927.5|2921.5|154
1724764800000|2024-08-27 13:20:00|2930|2924|2929.3|2923.3|2930.3|2924.3|2926|2920|187
1724765100000|2024-08-27 13:25:00|2929.5|2923.5|2933.5|2927.5|2933.5|2927.5|2928|2922|155
1724765400000|2024-08-27 13:30:00|2933.8|2927.8|2934.8|2928.8|2936|2930|2932.3|2926.3|147
1724765700000|2024-08-27 13:35:00|2935|2929|2936|2930|2936.3|2930.3|2933.3|2927.3|147
1724766000000|2024-08-27 13:40:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2930.8|2924.8|134
1724766300000|2024-08-27 13:45:00|2933.5|2927.5|2934|2928|2934.8|2928.8|2930.5|2924.5|164
1724766600000|2024-08-27 13:50:00|2934.3|2928.3|2940.8|2934.8|2941|2935|2934.3|2928.3|143
1724766900000|2024-08-27 13:55:00|2940.5|2934.5|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|119
1724767200000|2024-08-27 14:00:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2933.3|2927.3|198
1724767500000|2024-08-27 14:05:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2936.3|2930.3|137
1724767800000|2024-08-27 14:10:00|2940|2934|2940|2934|2943.3|2937.3|2939.8|2933.8|121
1724768100000|2024-08-27 14:15:00|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2937.5|2931.5|134
1724768400000|2024-08-27 14:20:00|2942.3|2936.3|2944|2938|2944.3|2938.3|2941|2935|88
1724768700000|2024-08-27 14:25:00|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2941.5|2935.5|119
1724769000000|2024-08-27 14:30:00|2942.5|2936.5|2942.8|2936.8|2946.8|2940.8|2942|2936|117
1724769300000|2024-08-27 14:35:00|2943|2937|2946.3|2940.3|2946.3|2940.3|2942.5|2936.5|102
1724769600000|2024-08-27 14:40:00|2946|2940|2943|2937|2946.3|2940.3|2942.3|2936.3|104
1724769900000|2024-08-27 14:45:00|2943.3|2937.3|2942|2936|2944|2938|2940.5|2934.5|120
1724770200000|2024-08-27 14:50:00|2942.3|2936.3|2935.8|2929.8|2942.5|2936.5|2935.8|2929.8|102
1724770500000|2024-08-27 14:55:00|2935.3|2929.3|2937.3|2931.3|2938.3|2932.3|2933.8|2927.8|111
1724770800000|2024-08-27 15:00:00|2937.5|2931.5|2939.5|2933.5|2940.8|2934.8|2936.5|2930.5|91
1724771100000|2024-08-27 15:05:00|2939.8|2933.8|2940.3|2934.3|2941|2935|2939.3|2933.3|89
1724771400000|2024-08-27 15:10:00|2939.8|2933.8|2939|2933|2940.3|2934.3|2936.3|2930.3|90
1724771700000|2024-08-27 15:15:00|2939.3|2933.3|2938.5|2932.5|2939.8|2933.8|2938|2932|74
1724772000000|2024-08-27 15:20:00|2938.8|2932.8|2938.5|2932.5|2940.5|2934.5|2938.5|2932.5|64
1724772300000|2024-08-27 15:25:00|2938.3|2932.3|2943.8|2937.8|2944.8|2938.8|2938.3|2932.3|99
1724772600000|2024-08-27 15:30:00|2943.5|2937.5|2939.8|2933.8|2943.5|2937.5|2938.8|2932.8|46
1724772900000|2024-08-27 15:35:00|2940.8|2934.8|2946.3|2940.3|2947.8|2941.8|2940.5|2934.5|230
1724773200000|2024-08-27 15:40:00|2946|2940|2942.3|2936.3|2946.3|2940.3|2941.8|2935.8|86
1724773500000|2024-08-27 15:45:00|2942.5|2936.5|2940.8|2934.8|2942.8|2936.8|2940.5|2934.5|39
1724773800000|2024-08-27 15:50:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2939|2933|53
1724774100000|2024-08-27 15:55:00|2940|2934|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|43
1724774400000|2024-08-27 16:00:00|2939.5|2933.5|2939|2933|2940|2934|2938.3|2932.3|19
1724774700000|2024-08-27 16:05:00|2938.8|2932.8|2940|2934|2940|2934|2938.5|2932.5|13
1724775000000|2024-08-27 16:10:00|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.3|2933.3|17
1724775300000|2024-08-27 16:15:00|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2939.8|2933.8|28
1724775600000|2024-08-27 16:20:00|2941.5|2935.5|2941.3|2935.3|2942.8|2936.8|2940.3|2934.3|20
1724775900000|2024-08-27 16:25:00|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941|2935|8
1724776200000|2024-08-27 16:30:00|2941.8|2935.8|2941|2935|2941.8|2935.8|2940.3|2934.3|31
1724776500000|2024-08-27 16:35:00|2941.3|2935.3|2944.3|2938.3|2947.5|2941.5|2941.3|2935.3|47
1724776800000|2024-08-27 16:40:00|2944|2938|2941.8|2935.8|2944|2938|2941.3|2935.3|17
1724777100000|2024-08-27 16:45:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|8
1724777400000|2024-08-27 16:50:00|2941.5|2935.5|2941.3|2935.3|2942|2936|2941.3|2935.3|12
1724777700000|2024-08-27 16:55:00|2941.4|2935.4|2939.6|2933.6|2942.4|2936.4|2938.9|2932.9|40
1724778000000|2024-08-27 17:00:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2937.9|2931.9|24
1724778300000|2024-08-27 17:05:00|2938.9|2932.9|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|7
1724778600000|2024-08-27 17:10:00|2938.6|2932.6|2938.9|2932.9|2939.1|2933.1|2938.4|2932.4|14
1724778900000|2024-08-27 17:15:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|12
1724779200000|2024-08-27 17:20:00|2939.1|2933.1|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|8
1724779500000|2024-08-27 17:25:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|12
1724779800000|2024-08-27 17:30:00|2939.1|2933.1|2939.6|2933.6|2939.9|2933.9|2939.1|2933.1|5
1724780100000|2024-08-27 17:35:00|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|6
1724780400000|2024-08-27 17:40:00|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|6
1724780700000|2024-08-27 17:45:00|2938.4|2932.4|2939.6|2933.6|2940.6|2934.6|2938.4|2932.4|9
1724781000000|2024-08-27 17:50:00|2939.4|2933.4|2942.9|2936.9|2943.6|2937.6|2939.4|2933.4|20
1724781300000|2024-08-27 17:55:00|2942.6|2936.6|2946.5|2927.8|2949|2936.6|2942.6|2927|9
1724803200000|2024-08-28 00:00:00|2947.5|2941.5|2942.9|2936.9|2948.5|2942.5|2942.9|2936.9|25
1724803500000|2024-08-28 00:05:00|2943|2937|2936.8|2930.8|2943|2937|2936.8|2930.8|24
1724803800000|2024-08-28 00:10:00|2936.5|2930.5|2938.5|2932.5|2939.3|2933.3|2936.5|2930.5|10
1724804100000|2024-08-28 00:15:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|16
1724804400000|2024-08-28 00:20:00|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|8
1724804700000|2024-08-28 00:25:00|2936.5|2930.5|2937|2931|2937.5|2931.5|2936.5|2930.5|12
1724805000000|2024-08-28 00:30:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1724805300000|2024-08-28 00:35:00|2936.3|2930.3|2935.3|2929.3|2937.3|2931.3|2935.3|2929.3|15
1724805600000|2024-08-28 00:40:00|2934.8|2928.8|2936.5|2930.5|2937.3|2931.3|2933.8|2927.8|26
1724805900000|2024-08-28 00:45:00|2937.3|2931.3|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|13
1724806200000|2024-08-28 00:50:00|2936.8|2930.8|2934.3|2928.3|2936.8|2930.8|2934.3|2928.3|13
1724806500000|2024-08-28 00:55:00|2933.8|2927.8|2937.3|2931.3|2937.8|2931.8|2933.8|2927.8|32
1724806800000|2024-08-28 01:00:00|2937|2931|2931.8|2925.8|2937|2931|2931|2925|165
1724807100000|2024-08-28 01:05:00|2932|2926|2931.5|2925.5|2933.5|2927.5|2931|2925|86
1724807400000|2024-08-28 01:10:00|2931.8|2925.8|2932|2926|2933.5|2927.5|2931.5|2925.5|87
1724807700000|2024-08-28 01:15:00|2931.8|2925.8|2929.3|2923.3|2931.8|2925.8|2928.8|2922.8|100
1724808000000|2024-08-28 01:20:00|2929|2923|2933.3|2927.3|2935|2929|2928.3|2922.3|82
1724808300000|2024-08-28 01:25:00|2933|2927|2931.5|2925.5|2934.3|2928.3|2931.5|2925.5|41
1724808600000|2024-08-28 01:30:00|2931.8|2925.8|2933.3|2927.3|2933.8|2927.8|2929.8|2923.8|144
1724808900000|2024-08-28 01:35:00|2933.5|2927.5|2928.5|2922.5|2933.5|2927.5|2927.8|2921.8|85
1724809200000|2024-08-28 01:40:00|2928.3|2922.3|2929.8|2923.8|2930.3|2924.3|2928|2922|68
1724809500000|2024-08-28 01:45:00|2930|2924|2928.5|2922.5|2931.5|2925.5|2928.3|2922.3|43
1724809800000|2024-08-28 01:50:00|2928.8|2922.8|2927.3|2921.3|2929.5|2923.5|2926.8|2920.8|63
1724810100000|2024-08-28 01:55:00|2927.5|2921.5|2927.8|2921.8|2929.5|2923.5|2927|2921|76
1724810400000|2024-08-28 02:00:00|2928|2922|2925.5|2919.5|2928.5|2922.5|2925.5|2919.5|84
1724810700000|2024-08-28 02:05:00|2925.8|2919.8|2921.3|2915.3|2926.3|2920.3|2920.8|2914.8|97
1724811000000|2024-08-28 02:10:00|2921.5|2915.5|2921.3|2915.3|2925.5|2919.5|2921.3|2915.3|119
1724811300000|2024-08-28 02:15:00|2920.5|2914.5|2920.8|2914.8|2922|2916|2920.3|2914.3|23
1724811600000|2024-08-28 02:20:00|2920.5|2914.5|2921|2915|2922|2916|2920.5|2914.5|26
1724811900000|2024-08-28 02:25:00|2920.5|2914.5|2919.8|2913.8|2921|2915|2919.8|2913.8|25
1724812200000|2024-08-28 02:30:00|2920|2914|2924.8|2918.8|2925.8|2919.8|2919.5|2913.5|144
1724812500000|2024-08-28 02:35:00|2924.5|2918.5|2925.5|2919.5|2927|2921|2924.3|2918.3|80
1724812800000|2024-08-28 02:40:00|2925.3|2919.3|2929|2923|2929.8|2923.8|2924.8|2918.8|103
1724813100000|2024-08-28 02:45:00|2928.8|2922.8|2930.3|2924.3|2931|2925|2928.3|2922.3|122
1724813400000|2024-08-28 02:50:00|2930.5|2924.5|2933.8|2927.8|2935.3|2929.3|2930|2924|85
1724813700000|2024-08-28 02:55:00|2934|2928|2930.5|2924.5|2934.5|2928.5|2930.5|2924.5|105
1724814000000|2024-08-28 03:00:00|2930.8|2924.8|2931.5|2925.5|2932.5|2926.5|2930.5|2924.5|68
1724814300000|2024-08-28 03:05:00|2931.3|2925.3|2928.8|2922.8|2931.5|2925.5|2928.8|2922.8|72
1724814600000|2024-08-28 03:10:00|2928.5|2922.5|2925.3|2919.3|2928.5|2922.5|2925|2919|40
1724814900000|2024-08-28 03:15:00|2925.5|2919.5|2925.3|2919.3|2926.5|2920.5|2924.3|2918.3|49
1724815200000|2024-08-28 03:20:00|2925.5|2919.5|2927|2921|2928.5|2922.5|2925.3|2919.3|53
1724815500000|2024-08-28 03:25:00|2927.3|2921.3|2930|2924|2930.5|2924.5|2927.3|2921.3|48
1724815800000|2024-08-28 03:30:00|2929.8|2923.8|2929.8|2923.8|2930.8|2924.8|2928.8|2922.8|36
1724816100000|2024-08-28 03:35:00|2930|2924|2930|2924|2931.8|2925.8|2929.8|2923.8|18
1724816400000|2024-08-28 03:40:00|2929.8|2923.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|10
1724816700000|2024-08-28 03:45:00|2929.8|2923.8|2927.8|2921.8|2929.8|2923.8|2927.3|2921.3|13
1724817000000|2024-08-28 03:50:00|2927.5|2921.5|2925.8|2919.8|2927.5|2921.5|2925.8|2919.8|7
1724817300000|2024-08-28 03:55:00|2925.5|2919.5|2924.8|2918.8|2926|2920|2924.5|2918.5|8
1724817600000|2024-08-28 04:00:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|9
1724817900000|2024-08-28 04:05:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|16
1724818200000|2024-08-28 04:10:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|20
1724818500000|2024-08-28 04:15:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.3|2917.3|13
1724818800000|2024-08-28 04:20:00|2923.5|2917.5|2923.5|2917.5|2924.3|2918.3|2923.3|2917.3|17
1724819100000|2024-08-28 04:25:00|2923.3|2917.3|2924|2918|2924.3|2918.3|2923|2917|24
1724819400000|2024-08-28 04:30:00|2923.8|2917.8|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|18
1724819700000|2024-08-28 04:35:00|2923.5|2917.5|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|6
1724820000000|2024-08-28 04:40:00|2922.5|2916.5|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|18
1724820300000|2024-08-28 04:45:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|16
1724820600000|2024-08-28 04:50:00|2923|2917|2922|2916|2923.3|2917.3|2922|2916|18
1724820900000|2024-08-28 04:55:00|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|7
1724821200000|2024-08-28 05:00:00|2921.5|2915.5|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|13
1724821500000|2024-08-28 05:05:00|2921|2915|2921|2915|2921.8|2915.8|2920|2914|22
1724821800000|2024-08-28 05:10:00|2920.8|2914.8|2921|2915|2921.8|2915.8|2920.5|2914.5|15
1724822100000|2024-08-28 05:15:00|2920.8|2914.8|2919.3|2913.3|2921|2915|2918.8|2912.8|19
1724822400000|2024-08-28 05:20:00|2918.8|2912.8|2918.8|2912.8|2919.5|2913.5|2918|2912|41
1724822700000|2024-08-28 05:25:00|2919|2913|2918.3|2912.3|2919.8|2913.8|2918.3|2912.3|32
1724823000000|2024-08-28 05:30:00|2918.5|2912.5|2917.5|2911.5|2920|2914|2916.8|2910.8|163
1724823300000|2024-08-28 05:35:00|2917.3|2911.3|2918.5|2912.5|2919.5|2913.5|2916.8|2910.8|140
1724823600000|2024-08-28 05:40:00|2918.3|2912.3|2917|2911|2919.5|2913.5|2917|2911|110
1724823900000|2024-08-28 05:45:00|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2914.3|2908.3|157
1724824200000|2024-08-28 05:50:00|2915.5|2909.5|2912|2906|2916.5|2910.5|2912|2906|187
1724824500000|2024-08-28 05:55:00|2911.5|2905.5|2915|2909|2915|2909|2911.5|2905.5|79
1724824800000|2024-08-28 06:00:00|2914.8|2908.8|2915|2909|2919.5|2913.5|2914.8|2908.8|84
1724825100000|2024-08-28 06:05:00|2915.3|2909.3|2911.5|2905.5|2915.8|2909.8|2911.3|2905.3|86
1724825400000|2024-08-28 06:10:00|2911.8|2905.8|2909.8|2903.8|2912.5|2906.5|2909.5|2903.5|68
1724825700000|2024-08-28 06:15:00|2909.5|2903.5|2910.5|2904.5|2913|2907|2908.5|2902.5|88
1724826000000|2024-08-28 06:20:00|2910.8|2904.8|2910|2904|2911.3|2905.3|2909.8|2903.8|237
1724826300000|2024-08-28 06:25:00|2909.8|2903.8|2911.8|2905.8|2912|2906|2907.5|2901.5|154
1724826600000|2024-08-28 06:30:00|2911.5|2905.5|2911.8|2905.8|2913.8|2907.8|2910.5|2904.5|87
1724826900000|2024-08-28 06:35:00|2911.5|2905.5|2904.5|2898.5|2912.3|2906.3|2904.5|2898.5|86
1724827200000|2024-08-28 06:40:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2898.3|2892.3|81
1724827500000|2024-08-28 06:45:00|2900.3|2894.3|2897.5|2891.5|2903|2897|2897.3|2891.3|137
1724827800000|2024-08-28 06:50:00|2897.3|2891.3|2901.3|2895.3|2901.5|2895.5|2896|2890|97
1724828100000|2024-08-28 06:55:00|2901|2895|2905.6|2899.6|2907.8|2901.8|2900.3|2894.3|122
1724828400000|2024-08-28 07:00:00|2905.4|2899.4|2906.3|2900.3|2910.5|2904.5|2902.4|2896.4|153
1724828700000|2024-08-28 07:05:00|2906.5|2900.5|2906.5|2900.5|2909.5|2903.5|2904.3|2898.3|103
1724829000000|2024-08-28 07:10:00|2906.8|2900.8|2896|2890|2908.8|2902.8|2896|2890|89
1724829300000|2024-08-28 07:15:00|2896.3|2890.3|2900.8|2894.8|2901.8|2895.8|2894.8|2888.8|71
1724829600000|2024-08-28 07:20:00|2900.5|2894.5|2901.3|2895.3|2903.8|2897.8|2899|2893|55
1724829900000|2024-08-28 07:25:00|2901.5|2895.5|2899.5|2893.5|2901.8|2895.8|2896.8|2890.8|44
1724830200000|2024-08-28 07:30:00|2899.8|2893.8|2903.5|2897.5|2904.5|2898.5|2899|2893|67
1724830500000|2024-08-28 07:35:00|2903.3|2897.3|2908.5|2902.5|2909.3|2903.3|2902.3|2896.3|80
1724830800000|2024-08-28 07:40:00|2908.3|2902.3|2906|2900|2908.3|2902.3|2905.5|2899.5|65
1724831100000|2024-08-28 07:45:00|2905.8|2899.8|2898.8|2892.8|2905.8|2899.8|2898.5|2892.5|104
1724831400000|2024-08-28 07:50:00|2898.5|2892.5|2897|2891|2899|2893|2896.3|2890.3|44
1724831700000|2024-08-28 07:55:00|2896.8|2890.8|2895.5|2889.5|2897.3|2891.3|2894.8|2888.8|62
1724832000000|2024-08-28 08:00:00|2895.3|2889.3|2898.5|2892.5|2905.5|2899.5|2893.8|2887.8|157
1724832300000|2024-08-28 08:05:00|2898.3|2892.3|2881|2875|2898.3|2892.3|2880.3|2874.3|154
1724832600000|2024-08-28 08:10:00|2881.3|2875.3|2887|2881|2887.8|2881.8|2880.3|2874.3|91
1724832900000|2024-08-28 08:15:00|2886.8|2880.8|2887.8|2881.8|2892|2886|2886.3|2880.3|98
1724833200000|2024-08-28 08:20:00|2887.5|2881.5|2880.5|2874.5|2889|2883|2880.5|2874.5|112
1724833500000|2024-08-28 08:25:00|2880|2874|2872.5|2866.5|2880|2874|2867.5|2861.5|183
1724833800000|2024-08-28 08:30:00|2872.8|2866.8|2874.5|2868.5|2875.3|2869.3|2870.8|2864.8|130
1724834100000|2024-08-28 08:35:00|2874.3|2868.3|2879.5|2873.5|2881|2875|2874|2868|95
1724834400000|2024-08-28 08:40:00|2879.3|2873.3|2875|2869|2880.5|2874.5|2874.3|2868.3|76
1724834700000|2024-08-28 08:45:00|2875.3|2869.3|2878|2872|2879.3|2873.3|2875|2869|51
1724835000000|2024-08-28 08:50:00|2878.3|2872.3|2879.3|2873.3|2880.5|2874.5|2877|2871|62
1724835300000|2024-08-28 08:55:00|2879|2873|2881.8|2875.8|2882.5|2876.5|2878.5|2872.5|36
1724835600000|2024-08-28 09:00:00|2881.5|2875.5|2885.5|2879.5|2886|2880|2881.5|2875.5|80
1724835900000|2024-08-28 09:05:00|2885.3|2879.3|2884.8|2878.8|2886.8|2880.8|2882.8|2876.8|70
1724836200000|2024-08-28 09:10:00|2885|2879|2881|2875|2885|2879|2878.5|2872.5|68
1724836500000|2024-08-28 09:15:00|2881.3|2875.3|2881.5|2875.5|2882.3|2876.3|2879.5|2873.5|62
1724836800000|2024-08-28 09:20:00|2881.3|2875.3|2884.5|2878.5|2884.8|2878.8|2880.8|2874.8|30
1724837100000|2024-08-28 09:25:00|2884.8|2878.8|2885.5|2879.5|2886.8|2880.8|2883.8|2877.8|48
1724837400000|2024-08-28 09:30:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|60
1724837700000|2024-08-28 09:35:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2884.8|2878.8|39
1724838000000|2024-08-28 09:40:00|2885|2879|2881|2875|2885.3|2879.3|2880.3|2874.3|55
1724838300000|2024-08-28 09:45:00|2880.8|2874.8|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|30
1724838600000|2024-08-28 09:50:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2876.8|2870.8|26
1724838900000|2024-08-28 09:55:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2877.3|2871.3|40
1724839200000|2024-08-28 10:00:00|2879.3|2873.3|2877.8|2871.8|2879.5|2873.5|2877.5|2871.5|21
1724839500000|2024-08-28 10:05:00|2878|2872|2877.5|2871.5|2879.3|2873.3|2876.3|2870.3|26
1724839800000|2024-08-28 10:10:00|2877.8|2871.8|2876.3|2870.3|2878|2872|2873.5|2867.5|52
1724840100000|2024-08-28 10:15:00|2876|2870|2872.3|2866.3|2876|2870|2870.8|2864.8|69
1724840400000|2024-08-28 10:20:00|2872|2866|2875.8|2869.8|2877|2871|2872|2866|57
1724840700000|2024-08-28 10:25:00|2876|2870|2875.5|2869.5|2876.8|2870.8|2874.8|2868.8|33
1724841000000|2024-08-28 10:30:00|2875.8|2869.8|2874.5|2868.5|2876|2870|2873|2867|27
1724841300000|2024-08-28 10:35:00|2874.3|2868.3|2875.5|2869.5|2875.8|2869.8|2873.5|2867.5|27
1724841600000|2024-08-28 10:40:00|2875.3|2869.3|2877.3|2871.3|2879|2873|2874.3|2868.3|47
1724841900000|2024-08-28 10:45:00|2876.8|2870.8|2877|2871|2878|2872|2875.8|2869.8|43
1724842200000|2024-08-28 10:50:00|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2875.5|2869.5|55
1724842500000|2024-08-28 10:55:00|2876.5|2870.5|2878|2872|2878|2872|2876.3|2870.3|36
1724842800000|2024-08-28 11:00:00|2877.8|2871.8|2875.3|2869.3|2878.3|2872.3|2873|2867|60
1724843100000|2024-08-28 11:05:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|35
1724843400000|2024-08-28 11:10:00|2875.5|2869.5|2879.5|2873.5|2879.8|2873.8|2875.5|2869.5|71
1724843700000|2024-08-28 11:15:00|2879.3|2873.3|2876.5|2870.5|2879.5|2873.5|2876.3|2870.3|53
1724844000000|2024-08-28 11:20:00|2876.3|2870.3|2876.5|2870.5|2877|2871|2876|2870|13
1724844300000|2024-08-28 11:25:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.3|2868.3|31
1724844600000|2024-08-28 11:30:00|2876.5|2870.5|2878.8|2872.8|2879.5|2873.5|2876.5|2870.5|63
1724844900000|2024-08-28 11:35:00|2879|2873|2881.8|2875.8|2881.8|2875.8|2877.5|2871.5|96
1724845200000|2024-08-28 11:40:00|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2878.8|2872.8|68
1724845500000|2024-08-28 11:45:00|2882.5|2876.5|2875.3|2869.3|2882.8|2876.8|2875.3|2869.3|45
1724845800000|2024-08-28 11:50:00|2875.5|2869.5|2871|2865|2875.5|2869.5|2867.5|2861.5|118
1724846100000|2024-08-28 11:55:00|2870.8|2864.8|2872.5|2866.5|2874.3|2868.3|2868.8|2862.8|95
1724846400000|2024-08-28 12:00:00|2872.8|2866.8|2873.5|2867.5|2875|2869|2872.5|2866.5|85
1724846700000|2024-08-28 12:05:00|2873.3|2867.3|2873|2867|2874.5|2868.5|2872.8|2866.8|44
1724847000000|2024-08-28 12:10:00|2873.3|2867.3|2870.8|2864.8|2873.3|2867.3|2869.8|2863.8|73
1724847300000|2024-08-28 12:15:00|2870.5|2864.5|2871.5|2865.5|2872.8|2866.8|2870.5|2864.5|54
1724847600000|2024-08-28 12:20:00|2871.3|2865.3|2871.5|2865.5|2874.5|2868.5|2870.3|2864.3|87
1724847900000|2024-08-28 12:25:00|2871.3|2865.3|2870.5|2864.5|2872.8|2866.8|2869.8|2863.8|72
1724848200000|2024-08-28 12:30:00|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2868.5|2862.5|56
1724848500000|2024-08-28 12:35:00|2872|2866|2872.8|2866.8|2873.3|2867.3|2868.8|2862.8|62
1724848800000|2024-08-28 12:40:00|2872.5|2866.5|2875.8|2869.8|2876.3|2870.3|2872.3|2866.3|68
1724849100000|2024-08-28 12:45:00|2875.5|2869.5|2876.5|2870.5|2877|2871|2874.8|2868.8|50
1724849400000|2024-08-28 12:50:00|2876.8|2870.8|2877.8|2871.8|2877.8|2871.8|2874.8|2868.8|48
1724849700000|2024-08-28 12:55:00|2877.5|2871.5|2876|2870|2878.3|2872.3|2875.3|2869.3|83
1724850000000|2024-08-28 13:00:00|2875.8|2869.8|2882|2876|2883.3|2877.3|2873.3|2867.3|323
1724850300000|2024-08-28 13:05:00|2881.8|2875.8|2884|2878|2884.3|2878.3|2878.3|2872.3|210
1724850600000|2024-08-28 13:10:00|2884.3|2878.3|2883|2877|2886.8|2880.8|2881.8|2875.8|122
1724850900000|2024-08-28 13:15:00|2882.8|2876.8|2877.8|2871.8|2883|2877|2876.3|2870.3|180
1724851200000|2024-08-28 13:20:00|2877.5|2871.5|2871.3|2865.3|2877.5|2871.5|2870.3|2864.3|162
1724851500000|2024-08-28 13:25:00|2871|2865|2874|2868|2874|2868|2871|2865|165
1724851800000|2024-08-28 13:30:00|2873.8|2867.8|2873.3|2867.3|2877.3|2871.3|2872.8|2866.8|171
1724852100000|2024-08-28 13:35:00|2873.5|2867.5|2873.8|2867.8|2877.3|2871.3|2873.3|2867.3|161
1724852400000|2024-08-28 13:40:00|2873.5|2867.5|2873.8|2867.8|2874.8|2868.8|2869.3|2863.3|141
1724852700000|2024-08-28 13:45:00|2874|2868|2877.3|2871.3|2877.3|2871.3|2874|2868|169
1724853000000|2024-08-28 13:50:00|2876.8|2870.8|2874.8|2868.8|2877.8|2871.8|2873.5|2867.5|83
1724853300000|2024-08-28 13:55:00|2875|2869|2875|2869|2877.8|2871.8|2873.5|2867.5|116
1724853600000|2024-08-28 14:00:00|2875.3|2869.3|2873.8|2867.8|2877.8|2871.8|2873.5|2867.5|111
1724853900000|2024-08-28 14:05:00|2873.5|2867.5|2887.3|2881.3|2888.8|2882.8|2873.5|2867.5|198
1724854200000|2024-08-28 14:10:00|2887.5|2881.5|2892|2886|2894.8|2888.8|2885.5|2879.5|324
1724854500000|2024-08-28 14:15:00|2891.8|2885.8|2893.5|2887.5|2894.5|2888.5|2890.8|2884.8|257
1724854800000|2024-08-28 14:20:00|2893.3|2887.3|2888.3|2882.3|2894.3|2888.3|2887.3|2881.3|137
1724855100000|2024-08-28 14:25:00|2888.5|2882.5|2888.8|2882.8|2890|2884|2886.3|2880.3|142
1724855400000|2024-08-28 14:30:00|2889.3|2883.3|2887.8|2881.8|2891.3|2885.3|2885.8|2879.8|139
1724855700000|2024-08-28 14:35:00|2887.5|2881.5|2888.3|2882.3|2895.3|2889.3|2887.5|2881.5|170
1724856000000|2024-08-28 14:40:00|2888.5|2882.5|2892.3|2886.3|2892.5|2886.5|2888|2882|135
1724856300000|2024-08-28 14:45:00|2892.5|2886.5|2895|2889|2899.3|2893.3|2890|2884|171
1724856600000|2024-08-28 14:50:00|2895.3|2889.3|2901.8|2895.8|2901.8|2895.8|2895|2889|120
1724856900000|2024-08-28 14:55:00|2901.3|2895.3|2895.5|2889.5|2901.8|2895.8|2894.8|2888.8|111
1724857200000|2024-08-28 15:00:00|2895.8|2889.8|2894|2888|2895.8|2889.8|2891.8|2885.8|128
1724857500000|2024-08-28 15:05:00|2893.8|2887.8|2892.8|2886.8|2895.5|2889.5|2891.3|2885.3|94
1724857800000|2024-08-28 15:10:00|2892.5|2886.5|2887.5|2881.5|2892.8|2886.8|2887.5|2881.5|123
1724858100000|2024-08-28 15:15:00|2887.3|2881.3|2888.8|2882.8|2889.5|2883.5|2886.8|2880.8|84
1724858400000|2024-08-28 15:20:00|2889|2883|2887|2881|2890|2884|2886.3|2880.3|145
1724858700000|2024-08-28 15:25:00|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2884|2878|147
1724859000000|2024-08-28 15:30:00|2885.8|2879.8|2882|2876|2885.8|2879.8|2881.8|2875.8|132
1724859300000|2024-08-28 15:35:00|2882.3|2876.3|2884.5|2878.5|2887.3|2881.3|2881.8|2875.8|160
1724859600000|2024-08-28 15:40:00|2884.3|2878.3|2886|2880|2887.8|2881.8|2884.3|2878.3|90
1724859900000|2024-08-28 15:45:00|2885.8|2879.8|2885.8|2879.8|2886.8|2880.8|2882.5|2876.5|118
1724860200000|2024-08-28 15:50:00|2885.5|2879.5|2883.5|2877.5|2886|2880|2883.5|2877.5|78
1724860500000|2024-08-28 15:55:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2882.3|2876.3|64
1724860800000|2024-08-28 16:00:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2882.3|2876.3|102
1724861100000|2024-08-28 16:05:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882|2876|63
1724861400000|2024-08-28 16:10:00|2883.8|2877.8|2882.8|2876.8|2884|2878|2881.8|2875.8|43
1724861700000|2024-08-28 16:15:00|2882.5|2876.5|2877.8|2871.8|2882.5|2876.5|2876.8|2870.8|93
1724862000000|2024-08-28 16:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|140
1724862300000|2024-08-28 16:25:00|2875.8|2869.8|2876.8|2870.8|2878.3|2872.3|2875.8|2869.8|41
1724862600000|2024-08-28 16:30:00|2876.5|2870.5|2878.3|2872.3|2879.3|2873.3|2876.3|2870.3|92
1724862900000|2024-08-28 16:35:00|2878.5|2872.5|2880.5|2874.5|2880.8|2874.8|2878|2872|69
1724863200000|2024-08-28 16:40:00|2880.8|2874.8|2880.8|2874.8|2881.5|2875.5|2879.8|2873.8|140
1724863500000|2024-08-28 16:45:00|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|84
1724863800000|2024-08-28 16:50:00|2880.8|2874.8|2882|2876|2882.3|2876.3|2880.5|2874.5|87
1724864100000|2024-08-28 16:55:00|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2881.4|2875.4|36
1724864400000|2024-08-28 17:00:00|2881.9|2875.9|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|5
1724864700000|2024-08-28 17:05:00|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.1|2874.1|12
1724865000000|2024-08-28 17:10:00|2880.9|2874.9|2880.4|2874.4|2881.4|2875.4|2880.4|2874.4|10
1724865300000|2024-08-28 17:15:00|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|12
1724865600000|2024-08-28 17:20:00|2879.6|2873.6|2879.1|2873.1|2879.6|2873.6|2878.4|2872.4|15
1724865900000|2024-08-28 17:25:00|2878.9|2872.9|2877.4|2871.4|2879.1|2873.1|2877.4|2871.4|13
1724866200000|2024-08-28 17:30:00|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|8
1724866500000|2024-08-28 17:35:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1724866800000|2024-08-28 17:40:00|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|6
1724867100000|2024-08-28 17:45:00|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1724867400000|2024-08-28 17:50:00|2876.6|2870.6|2876.9|2870.9|2878.1|2872.1|2876.6|2870.6|14
1724867700000|2024-08-28 17:55:00|2883.3|2864.5|2883.3|2864.5|2883.5|2864.8|2883.3|2864.5|3
1724889600000|2024-08-29 00:00:00|2875|2869|2875|2869|2877|2871|2873.5|2867.5|33
1724889900000|2024-08-29 00:05:00|2874.8|2868.8|2871.8|2865.8|2875.5|2869.5|2871.8|2865.8|39
1724890200000|2024-08-29 00:10:00|2871.3|2865.3|2872.5|2866.5|2873.3|2867.3|2871.3|2865.3|18
1724890500000|2024-08-29 00:15:00|2872.3|2866.3|2874|2868|2875.3|2869.3|2872.3|2866.3|20
1724890800000|2024-08-29 00:20:00|2874.3|2868.3|2876.8|2870.8|2878.8|2872.8|2874.3|2868.3|22
1724891100000|2024-08-29 00:25:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|11
1724891400000|2024-08-29 00:30:00|2877.3|2871.3|2875.3|2869.3|2877.8|2871.8|2875.3|2869.3|13
1724891700000|2024-08-29 00:35:00|2875|2869|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|8
1724892000000|2024-08-29 00:40:00|2874.5|2868.5|2874|2868|2875.8|2869.8|2873.8|2867.8|22
1724892300000|2024-08-29 00:45:00|2873.8|2867.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|8
1724892600000|2024-08-29 00:50:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|16
1724892900000|2024-08-29 00:55:00|2874.5|2868.5|2877.5|2871.5|2880|2874|2874.5|2868.5|27
1724893200000|2024-08-29 01:00:00|2877.3|2871.3|2885.8|2879.8|2886.3|2880.3|2876.5|2870.5|240
1724893500000|2024-08-29 01:05:00|2885.5|2879.5|2884.5|2878.5|2887|2881|2883.3|2877.3|160
1724893800000|2024-08-29 01:10:00|2884.8|2878.8|2883|2877|2885.5|2879.5|2882.3|2876.3|125
1724894100000|2024-08-29 01:15:00|2883.3|2877.3|2873.3|2867.3|2883.3|2877.3|2872.5|2866.5|227
1724894400000|2024-08-29 01:20:00|2873.5|2867.5|2871.8|2865.8|2875.3|2869.3|2870.8|2864.8|198
1724894700000|2024-08-29 01:25:00|2872|2866|2868.5|2862.5|2873.3|2867.3|2866.3|2860.3|166
1724895000000|2024-08-29 01:30:00|2868.8|2862.8|2861.3|2855.3|2870|2864|2860|2854|284
1724895300000|2024-08-29 01:35:00|2861.5|2855.5|2863.8|2857.8|2865.8|2859.8|2860|2854|181
1724895600000|2024-08-29 01:40:00|2864|2858|2862|2856|2865.8|2859.8|2861|2855|145
1724895900000|2024-08-29 01:45:00|2862.3|2856.3|2864.8|2858.8|2866.3|2860.3|2862|2856|116
1724896200000|2024-08-29 01:50:00|2865|2859|2868.5|2862.5|2872.3|2866.3|2864.8|2858.8|108
1724896500000|2024-08-29 01:55:00|2868.3|2862.3|2870|2864|2872.3|2866.3|2867.5|2861.5|84
1724896800000|2024-08-29 02:00:00|2870.3|2864.3|2868.5|2862.5|2870.8|2864.8|2867.5|2861.5|106
1724897100000|2024-08-29 02:05:00|2868.8|2862.8|2871.3|2865.3|2874.8|2868.8|2867.5|2861.5|107
1724897400000|2024-08-29 02:10:00|2871.5|2865.5|2868.8|2862.8|2872|2866|2868.8|2862.8|74
1724897700000|2024-08-29 02:15:00|2869|2863|2866.5|2860.5|2869|2863|2866.5|2860.5|13
1724898000000|2024-08-29 02:20:00|2866.8|2860.8|2867.3|2861.3|2869.3|2863.3|2866.5|2860.5|31
1724898300000|2024-08-29 02:25:00|2867|2861|2867.8|2861.8|2868.5|2862.5|2866.3|2860.3|30
1724898600000|2024-08-29 02:30:00|2868|2862|2876.8|2870.8|2878.3|2872.3|2867.8|2861.8|189
1724898900000|2024-08-29 02:35:00|2876.5|2870.5|2875.3|2869.3|2876.8|2870.8|2873.8|2867.8|70
1724899200000|2024-08-29 02:40:00|2875.5|2869.5|2875.8|2869.8|2876.5|2870.5|2874|2868|81
1724899500000|2024-08-29 02:45:00|2876|2870|2876.8|2870.8|2877|2871|2873.8|2867.8|56
1724899800000|2024-08-29 02:50:00|2877|2871|2882|2876|2882.5|2876.5|2877|2871|114
1724900100000|2024-08-29 02:55:00|2882.3|2876.3|2883.3|2877.3|2884.5|2878.5|2881.3|2875.3|141
1724900400000|2024-08-29 03:00:00|2883|2877|2881|2875|2884.8|2878.8|2881|2875|119
1724900700000|2024-08-29 03:05:00|2881.3|2875.3|2881|2875|2885.3|2879.3|2881|2875|128
1724901000000|2024-08-29 03:10:00|2881.3|2875.3|2882.3|2876.3|2883.8|2877.8|2880.5|2874.5|74
1724901300000|2024-08-29 03:15:00|2882.5|2876.5|2881.3|2875.3|2884.3|2878.3|2881|2875|116
1724901600000|2024-08-29 03:20:00|2881.5|2875.5|2884|2878|2885.8|2879.8|2881.5|2875.5|80
1724901900000|2024-08-29 03:25:00|2884.3|2878.3|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|68
1724902200000|2024-08-29 03:30:00|2883.3|2877.3|2880.5|2874.5|2883.3|2877.3|2880.5|2874.5|18
1724902500000|2024-08-29 03:35:00|2880.3|2874.3|2885|2879|2885.5|2879.5|2880.3|2874.3|40
1724902800000|2024-08-29 03:40:00|2885.3|2879.3|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|28
1724903100000|2024-08-29 03:45:00|2884.3|2878.3|2885.3|2879.3|2885.8|2879.8|2884.3|2878.3|26
1724903400000|2024-08-29 03:50:00|2885|2879|2883.8|2877.8|2885|2879|2883.8|2877.8|12
1724903700000|2024-08-29 03:55:00|2884|2878|2885.3|2879.3|2885.8|2879.8|2884|2878|20
1724904000000|2024-08-29 04:00:00|2885.5|2879.5|2886|2880|2887.5|2881.5|2885.3|2879.3|28
1724904300000|2024-08-29 04:05:00|2885.8|2879.8|2886.8|2880.8|2888|2882|2885.8|2879.8|31
1724904600000|2024-08-29 04:10:00|2887|2881|2887|2881|2888.3|2882.3|2886.8|2880.8|22
1724904900000|2024-08-29 04:15:00|2886.8|2880.8|2887.8|2881.8|2888.5|2882.5|2886.8|2880.8|10
1724905200000|2024-08-29 04:20:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|6
1724905500000|2024-08-29 04:25:00|2886.5|2880.5|2885.8|2879.8|2887|2881|2885.8|2879.8|6
1724905800000|2024-08-29 04:30:00|2885.5|2879.5|2884.5|2878.5|2886.3|2880.3|2884.3|2878.3|21
1724906100000|2024-08-29 04:35:00|2884.8|2878.8|2884|2878|2885|2879|2884|2878|9
1724906400000|2024-08-29 04:40:00|2883.8|2877.8|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|7
1724906700000|2024-08-29 04:45:00|2884|2878|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|19
1724907000000|2024-08-29 04:50:00|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.3|2877.3|10
1724907300000|2024-08-29 04:55:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|7
1724907600000|2024-08-29 05:00:00|2884.3|2878.3|2882|2876|2884.3|2878.3|2882|2876|27
1724907900000|2024-08-29 05:05:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|4
1724908200000|2024-08-29 05:10:00|2882.3|2876.3|2882.3|2876.3|2883.3|2877.3|2882.3|2876.3|14
1724908500000|2024-08-29 05:15:00|2882.5|2876.5|2885.5|2879.5|2887.3|2881.3|2882.5|2876.5|35
1724908800000|2024-08-29 05:20:00|2885.8|2879.8|2886|2880|2886.5|2880.5|2885.8|2879.8|26
1724909100000|2024-08-29 05:25:00|2885.8|2879.8|2886.8|2880.8|2887|2881|2885.8|2879.8|17
1724909400000|2024-08-29 05:30:00|2886.5|2880.5|2891.3|2885.3|2891.8|2885.8|2886|2880|147
1724909700000|2024-08-29 05:35:00|2891.5|2885.5|2891.5|2885.5|2892.5|2886.5|2888.5|2882.5|113
1724910000000|2024-08-29 05:40:00|2891.3|2885.3|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|170
1724910300000|2024-08-29 05:45:00|2891.5|2885.5|2892|2886|2892.3|2886.3|2889.3|2883.3|113
1724910600000|2024-08-29 05:50:00|2892.3|2886.3|2898.5|2892.5|2900.5|2894.5|2892.3|2886.3|155
1724910900000|2024-08-29 05:55:00|2898.8|2892.8|2898.3|2892.3|2901.8|2895.8|2898.3|2892.3|160
1724911200000|2024-08-29 06:00:00|2898|2892|2901|2895|2902.3|2896.3|2897.8|2891.8|116
1724911500000|2024-08-29 06:05:00|2900.8|2894.8|2903.8|2897.8|2905.8|2899.8|2899.5|2893.5|182
1724911800000|2024-08-29 06:10:00|2904|2898|2903.5|2897.5|2904.5|2898.5|2900.5|2894.5|183
1724912100000|2024-08-29 06:15:00|2903.3|2897.3|2906|2900|2907|2901|2901.8|2895.8|177
1724912400000|2024-08-29 06:20:00|2905.8|2899.8|2903.3|2897.3|2905.8|2899.8|2902.8|2896.8|138
1724912700000|2024-08-29 06:25:00|2903.5|2897.5|2903.3|2897.3|2905.8|2899.8|2902.3|2896.3|133
1724913000000|2024-08-29 06:30:00|2903|2897|2900.8|2894.8|2903.8|2897.8|2900.8|2894.8|79
1724913300000|2024-08-29 06:35:00|2900.5|2894.5|2901.8|2895.8|2902.8|2896.8|2900.5|2894.5|99
1724913600000|2024-08-29 06:40:00|2902|2896|2900.8|2894.8|2902.8|2896.8|2897.8|2891.8|130
1724913900000|2024-08-29 06:45:00|2901|2895|2904.3|2898.3|2904.8|2898.8|2900.3|2894.3|79
1724914200000|2024-08-29 06:50:00|2904.5|2898.5|2901.3|2895.3|2905|2899|2898.8|2892.8|135
1724914500000|2024-08-29 06:55:00|2901|2895|2902.1|2896.1|2903.1|2897.1|2896.5|2890.5|136
1724914800000|2024-08-29 07:00:00|2902.6|2896.6|2898.3|2892.3|2905.5|2899.5|2898.3|2892.3|128
1724915100000|2024-08-29 07:05:00|2897.3|2891.3|2895|2889|2897.8|2891.8|2892|2886|117
1724915400000|2024-08-29 07:10:00|2894.8|2888.8|2897.3|2891.3|2897.5|2891.5|2892.3|2886.3|71
1724915700000|2024-08-29 07:15:00|2897.5|2891.5|2898|2892|2898|2892|2896.8|2890.8|39
1724916000000|2024-08-29 07:20:00|2897.8|2891.8|2896.3|2890.3|2899|2893|2895.5|2889.5|48
1724916300000|2024-08-29 07:25:00|2896|2890|2895.3|2889.3|2897.8|2891.8|2893.8|2887.8|86
1724916600000|2024-08-29 07:30:00|2895|2889|2894.5|2888.5|2896|2890|2891.8|2885.8|83
1724916900000|2024-08-29 07:35:00|2894.3|2888.3|2892.5|2886.5|2897.8|2891.8|2891.5|2885.5|97
1724917200000|2024-08-29 07:40:00|2892.3|2886.3|2890|2884|2892.3|2886.3|2889|2883|64
1724917500000|2024-08-29 07:45:00|2890.3|2884.3|2892|2886|2894.8|2888.8|2890.3|2884.3|66
1724917800000|2024-08-29 07:50:00|2891.8|2885.8|2894.5|2888.5|2895|2889|2890.8|2884.8|60
1724918100000|2024-08-29 07:55:00|2894.8|2888.8|2896.5|2890.5|2897.8|2891.8|2894.8|2888.8|62
1724918400000|2024-08-29 08:00:00|2896.3|2890.3|2882|2876|2896.5|2890.5|2880|2874|252
1724918700000|2024-08-29 08:05:00|2882.3|2876.3|2880.3|2874.3|2884.3|2878.3|2879.8|2873.8|162
1724919000000|2024-08-29 08:10:00|2880|2874|2881|2875|2883.8|2877.8|2879.8|2873.8|106
1724919300000|2024-08-29 08:15:00|2880.8|2874.8|2881|2875|2883.8|2877.8|2879.8|2873.8|101
1724919600000|2024-08-29 08:20:00|2880.8|2874.8|2875.8|2869.8|2881.5|2875.5|2875.3|2869.3|114
1724919900000|2024-08-29 08:25:00|2876|2870|2876.5|2870.5|2877|2871|2875.3|2869.3|177
1724920200000|2024-08-29 08:30:00|2876.3|2870.3|2879|2873|2880.3|2874.3|2875.8|2869.8|205
1724920500000|2024-08-29 08:35:00|2878.8|2872.8|2875.8|2869.8|2878.8|2872.8|2871.5|2865.5|80
1724920800000|2024-08-29 08:40:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|47
1724921100000|2024-08-29 08:45:00|2875.5|2869.5|2872.3|2866.3|2875.8|2869.8|2872|2866|113
1724921400000|2024-08-29 08:50:00|2872.5|2866.5|2873.5|2867.5|2875.8|2869.8|2872|2866|58
1724921700000|2024-08-29 08:55:00|2873.8|2867.8|2871.5|2865.5|2875.5|2869.5|2871.5|2865.5|61
1724922000000|2024-08-29 09:00:00|2871.3|2865.3|2875|2869|2875.8|2869.8|2870.5|2864.5|51
1724922300000|2024-08-29 09:05:00|2875.3|2869.3|2874.8|2868.8|2875.5|2869.5|2873.5|2867.5|21
1724922600000|2024-08-29 09:10:00|2875|2869|2878|2872|2878|2872|2875|2869|31
1724922900000|2024-08-29 09:15:00|2878.3|2872.3|2882.3|2876.3|2882.3|2876.3|2878.3|2872.3|63
1724923200000|2024-08-29 09:20:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2881.3|2875.3|25
1724923500000|2024-08-29 09:25:00|2881.8|2875.8|2884|2878|2885|2879|2881.3|2875.3|63
1724923800000|2024-08-29 09:30:00|2883.8|2877.8|2881.3|2875.3|2883.8|2877.8|2879.5|2873.5|60
1724924100000|2024-08-29 09:35:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2881.5|2875.5|49
1724924400000|2024-08-29 09:40:00|2885|2879|2880.5|2874.5|2885|2879|2880.3|2874.3|53
1724924700000|2024-08-29 09:45:00|2880.3|2874.3|2883.8|2877.8|2884.8|2878.8|2880.3|2874.3|35
1724925000000|2024-08-29 09:50:00|2883.5|2877.5|2883|2877|2884.3|2878.3|2881.5|2875.5|37
1724925300000|2024-08-29 09:55:00|2882.8|2876.8|2882.8|2876.8|2883|2877|2881.5|2875.5|39
1724925600000|2024-08-29 10:00:00|2883|2877|2884.3|2878.3|2884.5|2878.5|2879.3|2873.3|65
1724925900000|2024-08-29 10:05:00|2884|2878|2881.5|2875.5|2885.3|2879.3|2881.3|2875.3|53
1724926200000|2024-08-29 10:10:00|2881.3|2875.3|2880.3|2874.3|2882.3|2876.3|2879|2873|43
1724926500000|2024-08-29 10:15:00|2880|2874|2877.5|2871.5|2881.3|2875.3|2877.3|2871.3|51
1724926800000|2024-08-29 10:20:00|2877.8|2871.8|2878.3|2872.3|2879.5|2873.5|2877|2871|32
1724927100000|2024-08-29 10:25:00|2878.5|2872.5|2878.5|2872.5|2879|2873|2878|2872|16
1724927400000|2024-08-29 10:30:00|2878.8|2872.8|2879.5|2873.5|2880.3|2874.3|2878.3|2872.3|37
1724927700000|2024-08-29 10:35:00|2879.8|2873.8|2884|2878|2884|2878|2878.8|2872.8|66
1724928000000|2024-08-29 10:40:00|2883.8|2877.8|2885.5|2879.5|2886.5|2880.5|2883.3|2877.3|62
1724928300000|2024-08-29 10:45:00|2885.8|2879.8|2885.5|2879.5|2886.5|2880.5|2884.8|2878.8|42
1724928600000|2024-08-29 10:50:00|2885.8|2879.8|2883.5|2877.5|2886.8|2880.8|2883.5|2877.5|17
1724928900000|2024-08-29 10:55:00|2883.8|2877.8|2884.5|2878.5|2884.8|2878.8|2883.5|2877.5|14
1724929200000|2024-08-29 11:00:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2882.3|2876.3|22
1724929500000|2024-08-29 11:05:00|2883.3|2877.3|2885.5|2879.5|2885.5|2879.5|2882|2876|24
1724929800000|2024-08-29 11:10:00|2885.8|2879.8|2885.8|2879.8|2886.3|2880.3|2884.5|2878.5|46
1724930100000|2024-08-29 11:15:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2884.5|2878.5|21
1724930400000|2024-08-29 11:20:00|2885.3|2879.3|2885|2879|2886|2880|2884.3|2878.3|34
1724930700000|2024-08-29 11:25:00|2884.8|2878.8|2882|2876|2885.3|2879.3|2881.8|2875.8|26
1724931000000|2024-08-29 11:30:00|2882.3|2876.3|2880.8|2874.8|2883.8|2877.8|2880.3|2874.3|37
1724931300000|2024-08-29 11:35:00|2880.5|2874.5|2882.3|2876.3|2883.5|2877.5|2879.5|2873.5|53
1724931600000|2024-08-29 11:40:00|2882|2876|2880.3|2874.3|2882|2876|2878.8|2872.8|43
1724931900000|2024-08-29 11:45:00|2880|2874|2880.3|2874.3|2880.8|2874.8|2879.5|2873.5|36
1724932200000|2024-08-29 11:50:00|2880.5|2874.5|2879.3|2873.3|2881|2875|2878|2872|80
1724932500000|2024-08-29 11:55:00|2879|2873|2877.3|2871.3|2880|2874|2876.8|2870.8|69
1724932800000|2024-08-29 12:00:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2875.3|2869.3|63
1724933100000|2024-08-29 12:05:00|2878|2872|2877|2871|2878.3|2872.3|2876.3|2870.3|55
1724933400000|2024-08-29 12:10:00|2876.8|2870.8|2876.5|2870.5|2878|2872|2874.5|2868.5|74
1724933700000|2024-08-29 12:15:00|2876.8|2870.8|2877.3|2871.3|2877.5|2871.5|2874.3|2868.3|83
1724934000000|2024-08-29 12:20:00|2877.5|2871.5|2876|2870|2878|2872|2875.3|2869.3|71
1724934300000|2024-08-29 12:25:00|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.3|2869.3|45
1724934600000|2024-08-29 12:30:00|2876.5|2870.5|2878|2872|2878.5|2872.5|2873.3|2867.3|142
1724934900000|2024-08-29 12:35:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2875.5|2869.5|90
1724935200000|2024-08-29 12:40:00|2876.3|2870.3|2876.3|2870.3|2877.8|2871.8|2874.5|2868.5|121
1724935500000|2024-08-29 12:45:00|2876.5|2870.5|2876.3|2870.3|2878|2872|2875|2869|54
1724935800000|2024-08-29 12:50:00|2876|2870|2878.3|2872.3|2878.3|2872.3|2874.8|2868.8|70
1724936100000|2024-08-29 12:55:00|2878.5|2872.5|2876|2870|2878.5|2872.5|2872.8|2866.8|118
1724936400000|2024-08-29 13:00:00|2876.3|2870.3|2878.5|2872.5|2882.8|2876.8|2875.8|2869.8|329
1724936700000|2024-08-29 13:05:00|2878.3|2872.3|2878.5|2872.5|2880|2874|2876.3|2870.3|274
1724937000000|2024-08-29 13:10:00|2878.8|2872.8|2877.8|2871.8|2879.3|2873.3|2874.8|2868.8|303
1724937300000|2024-08-29 13:15:00|2877.5|2871.5|2884.5|2878.5|2884.5|2878.5|2876.5|2870.5|180
1724937600000|2024-08-29 13:20:00|2884.3|2878.3|2878.5|2872.5|2884.3|2878.3|2878.3|2872.3|177
1724937900000|2024-08-29 13:25:00|2878.3|2872.3|2881.5|2875.5|2882.3|2876.3|2876.5|2870.5|214
1724938200000|2024-08-29 13:30:00|2881.3|2875.3|2882.3|2876.3|2886.8|2880.8|2881|2875|222
1724938500000|2024-08-29 13:35:00|2882.8|2876.8|2884|2878|2885.3|2879.3|2881|2875|169
1724938800000|2024-08-29 13:40:00|2883.8|2877.8|2884|2878|2886.3|2880.3|2882.3|2876.3|227
1724939100000|2024-08-29 13:45:00|2884.3|2878.3|2886.5|2880.5|2888.3|2882.3|2884|2878|136
1724939400000|2024-08-29 13:50:00|2886.3|2880.3|2890.5|2884.5|2892.8|2886.8|2886.3|2880.3|190
1724939700000|2024-08-29 13:55:00|2890.3|2884.3|2891.8|2885.8|2893.3|2887.3|2889.3|2883.3|161
1724940000000|2024-08-29 14:00:00|2891.5|2885.5|2892.5|2886.5|2894.8|2888.8|2891.5|2885.5|157
1724940300000|2024-08-29 14:05:00|2892.3|2886.3|2890.3|2884.3|2892.3|2886.3|2889.3|2883.3|226
1724940600000|2024-08-29 14:10:00|2890.5|2884.5|2887.5|2881.5|2891.3|2885.3|2885.5|2879.5|147
1724940900000|2024-08-29 14:15:00|2887.3|2881.3|2886.5|2880.5|2888|2882|2885.5|2879.5|71
1724941200000|2024-08-29 14:20:00|2886.8|2880.8|2884.8|2878.8|2887.3|2881.3|2884.3|2878.3|85
1724941500000|2024-08-29 14:25:00|2885|2879|2882.8|2876.8|2886.5|2880.5|2882.8|2876.8|75
1724941800000|2024-08-29 14:30:00|2882.5|2876.5|2879.8|2873.8|2883.5|2877.5|2878.5|2872.5|164
1724942100000|2024-08-29 14:35:00|2880|2874|2882.5|2876.5|2882.5|2876.5|2879.8|2873.8|139
1724942400000|2024-08-29 14:40:00|2882.3|2876.3|2880.8|2874.8|2882.5|2876.5|2877.8|2871.8|101
1724942700000|2024-08-29 14:45:00|2881|2875|2884|2878|2884.5|2878.5|2879.5|2873.5|111
1724943000000|2024-08-29 14:50:00|2883.8|2877.8|2884|2878|2885.8|2879.8|2882|2876|163
1724943300000|2024-08-29 14:55:00|2883.8|2877.8|2883|2877|2884.8|2878.8|2881.5|2875.5|211
1724943600000|2024-08-29 15:00:00|2883.3|2877.3|2879|2873|2884|2878|2878.5|2872.5|127
1724943900000|2024-08-29 15:05:00|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2877.3|2871.3|142
1724944200000|2024-08-29 15:10:00|2881.8|2875.8|2882.3|2876.3|2882.8|2876.8|2880.3|2874.3|98
1724944500000|2024-08-29 15:15:00|2882|2876|2878|2872|2882.3|2876.3|2877|2871|163
1724944800000|2024-08-29 15:20:00|2877.8|2871.8|2881.5|2875.5|2882.5|2876.5|2877.8|2871.8|108
1724945100000|2024-08-29 15:25:00|2881.8|2875.8|2879|2873|2884.8|2878.8|2878.3|2872.3|110
1724945400000|2024-08-29 15:30:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2876.8|2870.8|90
1724945700000|2024-08-29 15:35:00|2878.3|2872.3|2881.3|2875.3|2883.5|2877.5|2878.3|2872.3|131
1724946000000|2024-08-29 15:40:00|2881|2875|2881.3|2875.3|2883|2877|2880.5|2874.5|74
1724946300000|2024-08-29 15:45:00|2881.8|2875.8|2880.5|2874.5|2882.3|2876.3|2879.8|2873.8|112
1724946600000|2024-08-29 15:50:00|2880.3|2874.3|2880.3|2874.3|2880.8|2874.8|2879|2873|41
1724946900000|2024-08-29 15:55:00|2879.8|2873.8|2881.3|2875.3|2882|2876|2879.8|2873.8|66
1724947200000|2024-08-29 16:00:00|2881.5|2875.5|2880.8|2874.8|2881.8|2875.8|2879.8|2873.8|31
1724947500000|2024-08-29 16:05:00|2880.5|2874.5|2881.5|2875.5|2881.8|2875.8|2880.3|2874.3|17
1724947800000|2024-08-29 16:10:00|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.3|2875.3|30
1724948100000|2024-08-29 16:15:00|2881.8|2875.8|2884.5|2878.5|2885|2879|2881.8|2875.8|66
1724948400000|2024-08-29 16:20:00|2884.8|2878.8|2886.8|2880.8|2886.8|2880.8|2884.5|2878.5|76
1724948700000|2024-08-29 16:25:00|2886.5|2880.5|2886.5|2880.5|2887.3|2881.3|2885.5|2879.5|42
1724949000000|2024-08-29 16:30:00|2886.8|2880.8|2885.8|2879.8|2887.8|2881.8|2885.5|2879.5|87
1724949300000|2024-08-29 16:35:00|2886|2880|2885.5|2879.5|2888|2882|2885|2879|46
1724949600000|2024-08-29 16:40:00|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|10
1724949900000|2024-08-29 16:45:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2884.5|2878.5|28
1724950200000|2024-08-29 16:50:00|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2885|2879|38
1724950500000|2024-08-29 16:55:00|2887|2881|2884.1|2878.1|2887.1|2881.1|2883.6|2877.6|35
1724950800000|2024-08-29 17:00:00|2883.6|2877.6|2884.4|2878.4|2884.9|2878.9|2883.4|2877.4|29
1724951100000|2024-08-29 17:05:00|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.1|2878.1|4
1724951400000|2024-08-29 17:10:00|2883.9|2877.9|2884.6|2878.6|2885.1|2879.1|2883.6|2877.6|9
1724951700000|2024-08-29 17:15:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1724952000000|2024-08-29 17:20:00|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1724952600000|2024-08-29 17:30:00|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1724952900000|2024-08-29 17:35:00|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|4
1724953200000|2024-08-29 17:40:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1724953500000|2024-08-29 17:45:00|2885.6|2879.6|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|4
1724953800000|2024-08-29 17:50:00|2884.9|2878.9|2883.5|2877.5|2884.9|2878.9|2881.4|2875.4|23
1724954100000|2024-08-29 17:55:00|2884.1|2878.1|2893|2874.3|2894.5|2878.4|2884.1|2872|10
1724976000000|2024-08-30 00:00:00|2879.1|2873.1|2880|2874|2881.5|2875.5|2878.6|2872.6|26
1724976300000|2024-08-30 00:05:00|2880.3|2874.3|2882|2876|2882.3|2876.3|2880.3|2874.3|26
1724976600000|2024-08-30 00:10:00|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2879|2873|23
1724976900000|2024-08-30 00:15:00|2880|2874|2881.8|2875.8|2881.8|2875.8|2880|2874|15
1724977200000|2024-08-30 00:20:00|2882|2876|2883|2877|2883.3|2877.3|2881.3|2875.3|16
1724977500000|2024-08-30 00:25:00|2883.8|2877.8|2885|2879|2885|2879|2883.8|2877.8|14
1724977800000|2024-08-30 00:30:00|2884.8|2878.8|2886.3|2880.3|2886.3|2880.3|2884.8|2878.8|11
1724978100000|2024-08-30 00:35:00|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|4
1724978400000|2024-08-30 00:40:00|2887.5|2881.5|2887|2881|2887.8|2881.8|2886.5|2880.5|14
1724978700000|2024-08-30 00:45:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1724979000000|2024-08-30 00:50:00|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2884|2878|13
1724979300000|2024-08-30 00:55:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1724979600000|2024-08-30 01:00:00|2885.5|2879.5|2888.3|2882.3|2889|2883|2881.5|2875.5|152
1724979900000|2024-08-30 01:05:00|2888.5|2882.5|2890.3|2884.3|2890.3|2884.3|2886.3|2880.3|105
1724980200000|2024-08-30 01:10:00|2890|2884|2890.8|2884.8|2892|2886|2888.8|2882.8|76
1724980500000|2024-08-30 01:15:00|2890.5|2884.5|2897.8|2891.8|2898.5|2892.5|2890.5|2884.5|98
1724980800000|2024-08-30 01:20:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2896.3|2890.3|85
1724981100000|2024-08-30 01:25:00|2898|2892|2898.5|2892.5|2900.5|2894.5|2898|2892|44
1724981400000|2024-08-30 01:30:00|2898.3|2892.3|2897.3|2891.3|2900.5|2894.5|2895.5|2889.5|138
1724981700000|2024-08-30 01:35:00|2897|2891|2904.8|2898.8|2904.8|2898.8|2896|2890|73
1724982000000|2024-08-30 01:40:00|2904.5|2898.5|2906.3|2900.3|2908|2902|2903.5|2897.5|112
1724982300000|2024-08-30 01:45:00|2906|2900|2905.5|2899.5|2908.5|2902.5|2905.3|2899.3|93
1724982600000|2024-08-30 01:50:00|2905.8|2899.8|2899.3|2893.3|2906.3|2900.3|2898.5|2892.5|99
1724982900000|2024-08-30 01:55:00|2899|2893|2898.3|2892.3|2899.3|2893.3|2895.8|2889.8|78
1724983200000|2024-08-30 02:00:00|2898|2892|2902.3|2896.3|2902.3|2896.3|2896.5|2890.5|91
1724983500000|2024-08-30 02:05:00|2902|2896|2899|2893|2902.3|2896.3|2897.8|2891.8|91
1724983800000|2024-08-30 02:10:00|2898.8|2892.8|2900|2894|2900.8|2894.8|2896.8|2890.8|101
1724984100000|2024-08-30 02:15:00|2899.8|2893.8|2899.5|2893.5|2900|2894|2899|2893|16
1724984400000|2024-08-30 02:20:00|2899.3|2893.3|2901.3|2895.3|2901.5|2895.5|2899.3|2893.3|17
1724984700000|2024-08-30 02:25:00|2901|2895|2900.3|2894.3|2901|2895|2899|2893|29
1724985000000|2024-08-30 02:30:00|2900.8|2894.8|2906.3|2900.3|2906.8|2900.8|2900.8|2894.8|100
1724985300000|2024-08-30 02:35:00|2906.5|2900.5|2907|2901|2908.5|2902.5|2906.3|2900.3|57
1724985600000|2024-08-30 02:40:00|2906.8|2900.8|2909.5|2903.5|2910.3|2904.3|2906.5|2900.5|57
1724985900000|2024-08-30 02:45:00|2909.3|2903.3|2910.3|2904.3|2910.5|2904.5|2909|2903|53
1724986200000|2024-08-30 02:50:00|2910.5|2904.5|2913.5|2907.5|2913.8|2907.8|2909.8|2903.8|53
1724986500000|2024-08-30 02:55:00|2913.8|2907.8|2916|2910|2919|2913|2913.8|2907.8|97
1724986800000|2024-08-30 03:00:00|2915.5|2909.5|2916.5|2910.5|2917.3|2911.3|2913.3|2907.3|74
1724987100000|2024-08-30 03:05:00|2916.3|2910.3|2912.5|2906.5|2916.5|2910.5|2912.5|2906.5|73
1724987400000|2024-08-30 03:10:00|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2911|2905|53
1724987700000|2024-08-30 03:15:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2908.3|2902.3|63
1724988000000|2024-08-30 03:20:00|2910.8|2904.8|2909.5|2903.5|2912.5|2906.5|2909.5|2903.5|60
1724988300000|2024-08-30 03:25:00|2909.8|2903.8|2906|2900|2910|2904|2905.8|2899.8|118
1724988600000|2024-08-30 03:30:00|2905.8|2899.8|2906.8|2900.8|2907.8|2901.8|2905.5|2899.5|27
1724988900000|2024-08-30 03:35:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|9
1724989200000|2024-08-30 03:40:00|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|5
1724989500000|2024-08-30 03:45:00|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|16
1724989800000|2024-08-30 03:50:00|2906|2900|2911.8|2905.8|2912|2906|2906|2900|34
1724990100000|2024-08-30 03:55:00|2911.5|2905.5|2909.3|2903.3|2911.8|2905.8|2909.3|2903.3|25
1724990400000|2024-08-30 04:00:00|2909.5|2903.5|2905.5|2899.5|2909.5|2903.5|2904.8|2898.8|23
1724990700000|2024-08-30 04:05:00|2905.3|2899.3|2906|2900|2906|2900|2904.3|2898.3|18
1724991000000|2024-08-30 04:10:00|2906.3|2900.3|2907.3|2901.3|2908.5|2902.5|2906.3|2900.3|19
1724991300000|2024-08-30 04:15:00|2907|2901|2908|2902|2908|2902|2907|2901|9
1724991600000|2024-08-30 04:20:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|11
1724991900000|2024-08-30 04:25:00|2907.3|2901.3|2909.3|2903.3|2909.3|2903.3|2906.5|2900.5|28
1724992200000|2024-08-30 04:30:00|2909|2903|2906|2900|2909|2903|2905|2899|17
1724992500000|2024-08-30 04:35:00|2906.3|2900.3|2906.8|2900.8|2907|2901|2906.3|2900.3|7
1724992800000|2024-08-30 04:40:00|2906.5|2900.5|2907.5|2901.5|2907.5|2901.5|2906|2900|8
1724993100000|2024-08-30 04:45:00|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2905.8|2899.8|13
1724993400000|2024-08-30 04:50:00|2906|2900|2905|2899|2906.3|2900.3|2905|2899|5
1724993700000|2024-08-30 04:55:00|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|3
1724994000000|2024-08-30 05:00:00|2906.5|2900.5|2903.3|2897.3|2907|2901|2903.3|2897.3|36
1724994300000|2024-08-30 05:05:00|2903.5|2897.5|2905.5|2899.5|2906.3|2900.3|2902.8|2896.8|20
1724994600000|2024-08-30 05:10:00|2905.8|2899.8|2909|2903|2909.8|2903.8|2905|2899|29
1724994900000|2024-08-30 05:15:00|2908.8|2902.8|2910.8|2904.8|2912.3|2906.3|2907.8|2901.8|25
1724995200000|2024-08-30 05:20:00|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2909.5|2903.5|15
1724995500000|2024-08-30 05:25:00|2910.5|2904.5|2912|2906|2913.5|2907.5|2909.8|2903.8|22
1724995800000|2024-08-30 05:30:00|2912.3|2906.3|2913|2907|2917|2911|2911|2905|173
1724996100000|2024-08-30 05:35:00|2913.3|2907.3|2910.5|2904.5|2913.8|2907.8|2909.5|2903.5|163
1724996400000|2024-08-30 05:40:00|2910.8|2904.8|2911.3|2905.3|2912.5|2906.5|2910|2904|158
1724996700000|2024-08-30 05:45:00|2911|2905|2912.3|2906.3|2913.8|2907.8|2910.3|2904.3|124
1724997000000|2024-08-30 05:50:00|2912.5|2906.5|2913.3|2907.3|2913.5|2907.5|2911.8|2905.8|75
1724997300000|2024-08-30 05:55:00|2913|2907|2913.5|2907.5|2915|2909|2912.8|2906.8|89
1724997600000|2024-08-30 06:00:00|2913.3|2907.3|2910.3|2904.3|2914|2908|2910.3|2904.3|79
1724997900000|2024-08-30 06:05:00|2910|2904|2895.8|2889.8|2910.3|2904.3|2895|2889|276
1724998200000|2024-08-30 06:10:00|2895.5|2889.5|2898.5|2892.5|2900|2894|2893.5|2887.5|148
1724998500000|2024-08-30 06:15:00|2898.8|2892.8|2895.3|2889.3|2902.5|2896.5|2894.8|2888.8|143
1724998800000|2024-08-30 06:20:00|2895.5|2889.5|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|109
1724999100000|2024-08-30 06:25:00|2895.8|2889.8|2901|2895|2901.3|2895.3|2895.3|2889.3|246
1724999400000|2024-08-30 06:30:00|2901.3|2895.3|2901.5|2895.5|2904|2898|2899.8|2893.8|162
1724999700000|2024-08-30 06:35:00|2901.3|2895.3|2903.8|2897.8|2904.3|2898.3|2898.5|2892.5|138
1725000000000|2024-08-30 06:40:00|2904|2898|2904.8|2898.8|2906.5|2900.5|2903.3|2897.3|70
1725000300000|2024-08-30 06:45:00|2905|2899|2906.5|2900.5|2906.8|2900.8|2904.8|2898.8|81
1725000600000|2024-08-30 06:50:00|2906.3|2900.3|2904.5|2898.5|2906.8|2900.8|2904.3|2898.3|65
1725000900000|2024-08-30 06:55:00|2904.3|2898.3|2906.9|2900.9|2907.4|2901.4|2904|2898|98
1725001200000|2024-08-30 07:00:00|2906.6|2900.6|2916.8|2910.8|2917.8|2911.8|2905.9|2899.9|101
1725001500000|2024-08-30 07:05:00|2916.3|2910.3|2916.8|2910.8|2918|2912|2914.8|2908.8|62
1725001800000|2024-08-30 07:10:00|2916.5|2910.5|2917.3|2911.3|2917.5|2911.5|2913.5|2907.5|55
1725002100000|2024-08-30 07:15:00|2917.5|2911.5|2927|2921|2927.3|2921.3|2915.3|2909.3|57
1725002400000|2024-08-30 07:20:00|2927.3|2921.3|2922|2916|2927.3|2921.3|2921.8|2915.8|71
1725002700000|2024-08-30 07:25:00|2921.3|2915.3|2919.3|2913.3|2921.8|2915.8|2918.3|2912.3|51
1725003000000|2024-08-30 07:30:00|2919|2913|2922.3|2916.3|2922.3|2916.3|2918.3|2912.3|37
1725003300000|2024-08-30 07:35:00|2922.5|2916.5|2918|2912|2924|2918|2917.8|2911.8|57
1725003600000|2024-08-30 07:40:00|2918.3|2912.3|2917.5|2911.5|2919|2913|2916.3|2910.3|65
1725003900000|2024-08-30 07:45:00|2917.3|2911.3|2912.8|2906.8|2917.3|2911.3|2912.8|2906.8|69
1725004200000|2024-08-30 07:50:00|2912.5|2906.5|2912|2906|2913.5|2907.5|2910.8|2904.8|30
1725004500000|2024-08-30 07:55:00|2912.3|2906.3|2912.5|2906.5|2914.3|2908.3|2910.5|2904.5|48
1725004800000|2024-08-30 08:00:00|2912.3|2906.3|2917.8|2911.8|2918.3|2912.3|2911|2905|126
1725005100000|2024-08-30 08:05:00|2918|2912|2928.3|2922.3|2930.5|2924.5|2918|2912|104
1725005400000|2024-08-30 08:10:00|2928.5|2922.5|2929.8|2923.8|2932|2926|2926.8|2920.8|104
1725005700000|2024-08-30 08:15:00|2930|2924|2928.3|2922.3|2930.3|2924.3|2926|2920|70
1725006000000|2024-08-30 08:20:00|2928|2922|2926.8|2920.8|2928.3|2922.3|2924|2918|62
1725006300000|2024-08-30 08:25:00|2927|2921|2926|2920|2927.3|2921.3|2923.8|2917.8|52
1725006600000|2024-08-30 08:30:00|2925.8|2919.8|2921.8|2915.8|2925.8|2919.8|2921.8|2915.8|44
1725006900000|2024-08-30 08:35:00|2922|2916|2921.5|2915.5|2924.3|2918.3|2921.5|2915.5|35
1725007200000|2024-08-30 08:40:00|2921.8|2915.8|2921.3|2915.3|2922.5|2916.5|2921|2915|18
1725007500000|2024-08-30 08:45:00|2921.5|2915.5|2923|2917|2924|2918|2921.3|2915.3|26
1725007800000|2024-08-30 08:50:00|2922.8|2916.8|2921.3|2915.3|2923|2917|2919.8|2913.8|23
1725008100000|2024-08-30 08:55:00|2921|2915|2921|2915|2922|2916|2919|2913|54
1725008400000|2024-08-30 09:00:00|2921.3|2915.3|2922.3|2916.3|2922.8|2916.8|2920.3|2914.3|72
1725008700000|2024-08-30 09:05:00|2922|2916|2924|2918|2924.3|2918.3|2920.8|2914.8|50
1725009000000|2024-08-30 09:10:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1725009300000|2024-08-30 09:15:00|2927.8|2921.8|2925.5|2919.5|2928.5|2922.5|2925|2919|40
1725009600000|2024-08-30 09:20:00|2925.3|2919.3|2922|2916|2926|2920|2920.8|2914.8|55
1725009900000|2024-08-30 09:25:00|2921.8|2915.8|2921.8|2915.8|2922.8|2916.8|2919.5|2913.5|38
1725010200000|2024-08-30 09:30:00|2922.5|2916.5|2923.5|2917.5|2924|2918|2921|2915|59
1725010500000|2024-08-30 09:35:00|2923.3|2917.3|2924|2918|2924.3|2918.3|2922.5|2916.5|42
1725010800000|2024-08-30 09:40:00|2923.8|2917.8|2921.8|2915.8|2925.8|2919.8|2921.5|2915.5|47
1725011100000|2024-08-30 09:45:00|2922|2916|2920.3|2914.3|2923|2917|2919.8|2913.8|58
1725011400000|2024-08-30 09:50:00|2920.5|2914.5|2921.8|2915.8|2921.8|2915.8|2919.8|2913.8|36
1725011700000|2024-08-30 09:55:00|2921.5|2915.5|2920|2914|2921.5|2915.5|2919.3|2913.3|34
1725012000000|2024-08-30 10:00:00|2920.3|2914.3|2919.8|2913.8|2921.3|2915.3|2919.3|2913.3|28
1725012300000|2024-08-30 10:05:00|2919.5|2913.5|2921|2915|2921|2915|2919.5|2913.5|17
1725012600000|2024-08-30 10:10:00|2920.8|2914.8|2919|2913|2920.8|2914.8|2918.3|2912.3|32
1725012900000|2024-08-30 10:15:00|2918.8|2912.8|2915.3|2909.3|2918.8|2912.8|2914.8|2908.8|24
1725013200000|2024-08-30 10:20:00|2915|2909|2910.8|2904.8|2915|2909|2910.8|2904.8|27
1725013500000|2024-08-30 10:25:00|2911|2905|2914.3|2908.3|2914.8|2908.8|2911|2905|37
1725013800000|2024-08-30 10:30:00|2914|2908|2910.5|2904.5|2914|2908|2910.3|2904.3|22
1725014100000|2024-08-30 10:35:00|2910.8|2904.8|2909.3|2903.3|2911.3|2905.3|2909|2903|19
1725014400000|2024-08-30 10:40:00|2909|2903|2910.3|2904.3|2911.8|2905.8|2909|2903|20
1725014700000|2024-08-30 10:45:00|2910.5|2904.5|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|32
1725015000000|2024-08-30 10:50:00|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2909|2903|18
1725015300000|2024-08-30 10:55:00|2910.8|2904.8|2910.5|2904.5|2912|2906|2910.5|2904.5|19
1725015600000|2024-08-30 11:00:00|2910.3|2904.3|2911.5|2905.5|2912.3|2906.3|2910.3|2904.3|21
1725015900000|2024-08-30 11:05:00|2911.8|2905.8|2912|2906|2912.5|2906.5|2911.5|2905.5|13
1725016200000|2024-08-30 11:10:00|2912.3|2906.3|2916.8|2910.8|2918.3|2912.3|2912.3|2906.3|59
1725016500000|2024-08-30 11:15:00|2916.5|2910.5|2916|2910|2916.8|2910.8|2913.3|2907.3|32
1725016800000|2024-08-30 11:20:00|2916.3|2910.3|2917|2911|2917.3|2911.3|2915.3|2909.3|22
1725017100000|2024-08-30 11:25:00|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2916|2910|32
1725017400000|2024-08-30 11:30:00|2919|2913|2917.3|2911.3|2920.8|2914.8|2916.8|2910.8|64
1725017700000|2024-08-30 11:35:00|2917|2911|2914.8|2908.8|2917|2911|2914.3|2908.3|39
1725018000000|2024-08-30 11:40:00|2914.5|2908.5|2911.5|2905.5|2915.5|2909.5|2911.3|2905.3|26
1725018300000|2024-08-30 11:45:00|2911.3|2905.3|2913.3|2907.3|2914.3|2908.3|2910.8|2904.8|55
1725018600000|2024-08-30 11:50:00|2913.5|2907.5|2916.5|2910.5|2918.5|2912.5|2911.5|2905.5|79
1725018900000|2024-08-30 11:55:00|2916.3|2910.3|2914|2908|2916.3|2910.3|2911.8|2905.8|61
1725019200000|2024-08-30 12:00:00|2913.8|2907.8|2914|2908|2917.3|2911.3|2913.3|2907.3|55
1725019500000|2024-08-30 12:05:00|2913.8|2907.8|2917.8|2911.8|2917.8|2911.8|2913.3|2907.3|44
1725019800000|2024-08-30 12:10:00|2917.5|2911.5|2914.8|2908.8|2917.5|2911.5|2912.8|2906.8|49
1725020100000|2024-08-30 12:15:00|2914.5|2908.5|2915|2909|2916.3|2910.3|2914|2908|42
1725020400000|2024-08-30 12:20:00|2914.8|2908.8|2915|2909|2916|2910|2913.8|2907.8|22
1725020700000|2024-08-30 12:25:00|2914.8|2908.8|2917.8|2911.8|2917.8|2911.8|2914.8|2908.8|33
1725021000000|2024-08-30 12:30:00|2918|2912|2919|2913|2921|2915|2917.8|2911.8|110
1725021300000|2024-08-30 12:35:00|2918.8|2912.8|2916|2910|2918.8|2912.8|2914.8|2908.8|96
1725021600000|2024-08-30 12:40:00|2915.8|2909.8|2911|2905|2917|2911|2910.8|2904.8|83
1725021900000|2024-08-30 12:45:00|2910.8|2904.8|2911|2905|2911.8|2905.8|2907.8|2901.8|101
1725022200000|2024-08-30 12:50:00|2910.8|2904.8|2912.3|2906.3|2913|2907|2908.8|2902.8|102
1725022500000|2024-08-30 12:55:00|2912|2906|2911|2905|2912.3|2906.3|2909.3|2903.3|82
1725022800000|2024-08-30 13:00:00|2911.3|2905.3|2905.5|2899.5|2911.8|2905.8|2902.8|2896.8|280
1725023100000|2024-08-30 13:05:00|2905.8|2899.8|2903.5|2897.5|2905.8|2899.8|2901.5|2895.5|268
1725023400000|2024-08-30 13:10:00|2903.8|2897.8|2901|2895|2904.5|2898.5|2896.8|2890.8|192
1725023700000|2024-08-30 13:15:00|2900.8|2894.8|2902|2896|2903|2897|2899|2893|136
1725024000000|2024-08-30 13:20:00|2901.8|2895.8|2903.5|2897.5|2905.5|2899.5|2899|2893|132
1725024300000|2024-08-30 13:25:00|2903.8|2897.8|2899|2893|2903.8|2897.8|2892.8|2886.8|179
1725024600000|2024-08-30 13:30:00|2898.8|2892.8|2902.3|2896.3|2904.5|2898.5|2896.5|2890.5|201
1725024900000|2024-08-30 13:35:00|2902|2896|2903.3|2897.3|2904.3|2898.3|2900|2894|183
1725025200000|2024-08-30 13:40:00|2903.5|2897.5|2905.8|2899.8|2906.8|2900.8|2901.5|2895.5|171
1725025500000|2024-08-30 13:45:00|2906|2900|2903|2897|2906.3|2900.3|2900.3|2894.3|231
1725025800000|2024-08-30 13:50:00|2902.8|2896.8|2904.8|2898.8|2905.8|2899.8|2900|2894|163
1725026100000|2024-08-30 13:55:00|2904.5|2898.5|2905.5|2899.5|2906.3|2900.3|2902.8|2896.8|122
1725026400000|2024-08-30 14:00:00|2906|2900|2908|2902|2910|2904|2905.5|2899.5|251
1725026700000|2024-08-30 14:05:00|2908.3|2902.3|2911|2905|2911.3|2905.3|2905.3|2899.3|214
1725027000000|2024-08-30 14:10:00|2910.8|2904.8|2912.5|2906.5|2914|2908|2910.5|2904.5|154
1725027300000|2024-08-30 14:15:00|2912.3|2906.3|2910.5|2904.5|2914.8|2908.8|2909.3|2903.3|139
1725027600000|2024-08-30 14:20:00|2910.3|2904.3|2906.5|2900.5|2910.8|2904.8|2905.8|2899.8|131
1725027900000|2024-08-30 14:25:00|2906.3|2900.3|2893|2887|2907|2901|2893|2887|177
1725028200000|2024-08-30 14:30:00|2892.8|2886.8|2890|2884|2895|2889|2887.5|2881.5|175
1725028500000|2024-08-30 14:35:00|2890.3|2884.3|2891|2885|2893.5|2887.5|2888.3|2882.3|152
1725028800000|2024-08-30 14:40:00|2890.8|2884.8|2895.8|2889.8|2899|2893|2890.3|2884.3|138
1725029100000|2024-08-30 14:45:00|2895.5|2889.5|2896.3|2890.3|2900.3|2894.3|2895.3|2889.3|161
1725029400000|2024-08-30 14:50:00|2896.5|2890.5|2901|2895|2901.8|2895.8|2896.5|2890.5|118
1725029700000|2024-08-30 14:55:00|2900.8|2894.8|2898.3|2892.3|2903.5|2897.5|2897.3|2891.3|184
1725030000000|2024-08-30 15:00:00|2898|2892|2897|2891|2899.3|2893.3|2895.5|2889.5|161
1725030300000|2024-08-30 15:05:00|2896.8|2890.8|2896.3|2890.3|2898|2892|2895.5|2889.5|131
1725030600000|2024-08-30 15:10:00|2896|2890|2897.5|2891.5|2897.5|2891.5|2892.3|2886.3|215
1725030900000|2024-08-30 15:15:00|2897.8|2891.8|2892.5|2886.5|2900.8|2894.8|2892.3|2886.3|139
1725031200000|2024-08-30 15:20:00|2892.3|2886.3|2897.8|2891.8|2897.8|2891.8|2891.8|2885.8|140
1725031500000|2024-08-30 15:25:00|2897.3|2891.3|2900.8|2894.8|2902.5|2896.5|2894.3|2888.3|153
1725031800000|2024-08-30 15:30:00|2899|2893|2898.8|2892.8|2901.3|2895.3|2895.8|2889.8|80
1725032100000|2024-08-30 15:35:00|2899|2893|2901.5|2895.5|2902.3|2896.3|2895.8|2889.8|212
1725032400000|2024-08-30 15:40:00|2901.3|2895.3|2894|2888|2901.5|2895.5|2893.3|2887.3|88
1725032700000|2024-08-30 15:45:00|2893.8|2887.8|2892|2886|2895.8|2889.8|2890.8|2884.8|94
1725033000000|2024-08-30 15:50:00|2891.8|2885.8|2898.5|2892.5|2898.8|2892.8|2891.5|2885.5|137
1725033300000|2024-08-30 15:55:00|2898|2892|2899.8|2893.8|2900.8|2894.8|2895.3|2889.3|57
1725033600000|2024-08-30 16:00:00|2899.5|2893.5|2897.3|2891.3|2901.3|2895.3|2896.3|2890.3|76
1725033900000|2024-08-30 16:05:00|2898.5|2892.5|2898.8|2892.8|2900|2894|2898.5|2892.5|17
1725034200000|2024-08-30 16:10:00|2899|2893|2899|2893|2900|2894|2897.8|2891.8|42
1725034500000|2024-08-30 16:15:00|2899.8|2893.8|2896.8|2890.8|2899.8|2893.8|2896.8|2890.8|32
1725034800000|2024-08-30 16:20:00|2897|2891|2897.3|2891.3|2898.5|2892.5|2896.5|2890.5|56
1725035100000|2024-08-30 16:25:00|2897|2891|2898.3|2892.3|2898.3|2892.3|2896.3|2890.3|17
1725035400000|2024-08-30 16:30:00|2898|2892|2896|2890|2898|2892|2895.8|2889.8|37
1725035700000|2024-08-30 16:35:00|2895.8|2889.8|2899|2893|2899|2893|2895.5|2889.5|47
1725036000000|2024-08-30 16:40:00|2898.8|2892.8|2898.8|2892.8|2899.5|2893.5|2898.3|2892.3|36
1725036300000|2024-08-30 16:45:00|2899|2893|2900.8|2894.8|2901.8|2895.8|2899|2893|49
1725036600000|2024-08-30 16:50:00|2900.5|2894.5|2899.3|2893.3|2901|2895|2899|2893|38
1725036900000|2024-08-30 16:55:00|2899|2893|2899.1|2893.1|2899.4|2893.4|2898.8|2892.8|16
1725037200000|2024-08-30 17:00:00|2898.6|2892.6|2899.1|2893.1|2899.4|2893.4|2897.1|2891.1|45
1725037500000|2024-08-30 17:05:00|2898.9|2892.9|2898.9|2892.9|2899.1|2893.1|2898.6|2892.6|19
1725037800000|2024-08-30 17:10:00|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|4
1725038100000|2024-08-30 17:15:00|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2898.6|2892.6|9
1725038400000|2024-08-30 17:20:00|2898.9|2892.9|2897.9|2891.9|2898.9|2892.9|2897.9|2891.9|10
1725038700000|2024-08-30 17:25:00|2897.6|2891.6|2898.4|2892.4|2898.4|2892.4|2897.6|2891.6|6
1725039000000|2024-08-30 17:30:00|2898.1|2892.1|2900.9|2894.9|2900.9|2894.9|2898.1|2892.1|7
1725039300000|2024-08-30 17:35:00|2900.6|2894.6|2900.9|2894.9|2901.1|2895.1|2900.6|2894.6|6
1725039600000|2024-08-30 17:40:00|2901.1|2895.1|2900.9|2894.9|2901.4|2895.4|2900.4|2894.4|6
1725039900000|2024-08-30 17:45:00|2900.4|2894.4|2902.6|2896.6|2903.1|2897.1|2900.1|2894.1|24
1725040200000|2024-08-30 17:50:00|2902.9|2896.9|2900|2894|2903.1|2897.1|2899.5|2893.5|32
1725040500000|2024-08-30 17:55:00|2900.3|2894.3|2906.5|2887.8|2906.8|2894.3|2900.3|2887.3|5
1725235200000|2024-09-02 00:00:00|2889.5|2883.5|2892.8|2886.8|2893|2887|2889.5|2883.5|23
1725235500000|2024-09-02 00:05:00|2892.5|2886.5|2891.5|2885.5|2892.8|2886.8|2891|2885|21
1725235800000|2024-09-02 00:10:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|13
1725236100000|2024-09-02 00:15:00|2891|2885|2887|2881|2891|2885|2887|2881|25
1725236400000|2024-09-02 00:20:00|2887.3|2881.3|2886.8|2880.8|2888|2882|2886.8|2880.8|8
1725236700000|2024-09-02 00:25:00|2887|2881|2885.5|2879.5|2888|2882|2885.5|2879.5|28
1725237000000|2024-09-02 00:30:00|2885.8|2879.8|2887.3|2881.3|2887.8|2881.8|2885.3|2879.3|22
1725237300000|2024-09-02 00:35:00|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|4
1725237600000|2024-09-02 00:40:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|10
1725237900000|2024-09-02 00:45:00|2888|2882|2887|2881|2888.3|2882.3|2886.5|2880.5|8
1725238200000|2024-09-02 00:50:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886|2880|14
1725238500000|2024-09-02 00:55:00|2887|2881|2886|2880|2887.3|2881.3|2885.3|2879.3|14
1725238800000|2024-09-02 01:00:00|2885.5|2879.5|2881|2875|2885.5|2879.5|2878.3|2872.3|257
1725239100000|2024-09-02 01:05:00|2881.3|2875.3|2883.3|2877.3|2886.5|2880.5|2878.8|2872.8|185
1725239400000|2024-09-02 01:10:00|2883|2877|2880.5|2874.5|2884.8|2878.8|2880.5|2874.5|114
1725239700000|2024-09-02 01:15:00|2880.3|2874.3|2880.5|2874.5|2883|2877|2879|2873|128
1725240000000|2024-09-02 01:20:00|2881|2875|2883.8|2877.8|2884.3|2878.3|2880.8|2874.8|129
1725240300000|2024-09-02 01:25:00|2883.5|2877.5|2879.5|2873.5|2883.5|2877.5|2878|2872|112
1725240600000|2024-09-02 01:30:00|2879.3|2873.3|2882|2876|2882.5|2876.5|2878.5|2872.5|148
1725240900000|2024-09-02 01:35:00|2881.8|2875.8|2878.8|2872.8|2881.8|2875.8|2877.3|2871.3|86
1725241200000|2024-09-02 01:40:00|2878.5|2872.5|2874|2868|2878.5|2872.5|2873.5|2867.5|82
1725241500000|2024-09-02 01:45:00|2873.8|2867.8|2873|2867|2874.5|2868.5|2870.8|2864.8|107
1725241800000|2024-09-02 01:50:00|2872.8|2866.8|2870.5|2864.5|2873|2867|2867.8|2861.8|168
1725242100000|2024-09-02 01:55:00|2870.3|2864.3|2867.5|2861.5|2870.5|2864.5|2867.3|2861.3|95
1725242400000|2024-09-02 02:00:00|2867.3|2861.3|2863.5|2857.5|2868.5|2862.5|2862|2856|170
1725242700000|2024-09-02 02:05:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2859|2853|142
1725243000000|2024-09-02 02:10:00|2864.3|2858.3|2859|2853|2864.3|2858.3|2858.8|2852.8|170
1725243300000|2024-09-02 02:15:00|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859|2853|15
1725243600000|2024-09-02 02:20:00|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2857.3|2851.3|22
1725243900000|2024-09-02 02:25:00|2859|2853|2856.5|2850.5|2859|2853|2856|2850|36
1725244200000|2024-09-02 02:30:00|2855.8|2849.8|2859.5|2853.5|2862.8|2856.8|2855.5|2849.5|166
1725244500000|2024-09-02 02:35:00|2859.3|2853.3|2860.5|2854.5|2861|2855|2857.5|2851.5|161
1725244800000|2024-09-02 02:40:00|2860.3|2854.3|2861.3|2855.3|2862.3|2856.3|2858.8|2852.8|200
1725245100000|2024-09-02 02:45:00|2861|2855|2856.8|2850.8|2863.3|2857.3|2855.5|2849.5|131
1725245400000|2024-09-02 02:50:00|2856.5|2850.5|2855.8|2849.8|2857|2851|2854|2848|82
1725245700000|2024-09-02 02:55:00|2856|2850|2855.8|2849.8|2857.3|2851.3|2854.5|2848.5|101
1725246000000|2024-09-02 03:00:00|2855.5|2849.5|2855.3|2849.3|2856.3|2850.3|2853.5|2847.5|124
1725246300000|2024-09-02 03:05:00|2855|2849|2856.5|2850.5|2856.8|2850.8|2853.5|2847.5|64
1725246600000|2024-09-02 03:10:00|2856.8|2850.8|2855.5|2849.5|2857|2851|2855|2849|83
1725246900000|2024-09-02 03:15:00|2855.8|2849.8|2857.8|2851.8|2859.3|2853.3|2855|2849|72
1725247200000|2024-09-02 03:20:00|2858|2852|2857|2851|2858.3|2852.3|2856.3|2850.3|53
1725247500000|2024-09-02 03:25:00|2856.8|2850.8|2859.3|2853.3|2860|2854|2856.8|2850.8|39
1725247800000|2024-09-02 03:30:00|2859.5|2853.5|2859.3|2853.3|2860.5|2854.5|2857.8|2851.8|37
1725248100000|2024-09-02 03:35:00|2859|2853|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|8
1725248400000|2024-09-02 03:40:00|2858.8|2852.8|2858|2852|2859|2853|2858|2852|8
1725248700000|2024-09-02 03:45:00|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2856.3|2850.3|11
1725249000000|2024-09-02 03:50:00|2856|2850|2856.8|2850.8|2857.3|2851.3|2855.3|2849.3|14
1725249300000|2024-09-02 03:55:00|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|4
1725249600000|2024-09-02 04:00:00|2857.8|2851.8|2856.8|2850.8|2858|2852|2856.8|2850.8|6
1725249900000|2024-09-02 04:05:00|2857|2851|2856.5|2850.5|2857|2851|2856.5|2850.5|3
1725250200000|2024-09-02 04:10:00|2856.3|2850.3|2855|2849|2856.5|2850.5|2854.5|2848.5|12
1725250500000|2024-09-02 04:15:00|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|6
1725250800000|2024-09-02 04:20:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2855.3|2849.3|9
1725251100000|2024-09-02 04:25:00|2855.5|2849.5|2854.3|2848.3|2855.5|2849.5|2854.3|2848.3|5
1725251400000|2024-09-02 04:30:00|2854.5|2848.5|2854.8|2848.8|2856.3|2850.3|2854.5|2848.5|11
1725251700000|2024-09-02 04:35:00|2855|2849|2856.8|2850.8|2856.8|2850.8|2855|2849|17
1725252000000|2024-09-02 04:40:00|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|4
1725252300000|2024-09-02 04:45:00|2856.5|2850.5|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|11
1725252600000|2024-09-02 04:50:00|2856.8|2850.8|2856|2850|2857.3|2851.3|2856|2850|9
1725252900000|2024-09-02 04:55:00|2855.8|2849.8|2856.8|2850.8|2857.3|2851.3|2855.8|2849.8|11
1725253200000|2024-09-02 05:00:00|2856.5|2850.5|2855.3|2849.3|2856.8|2850.8|2855.3|2849.3|17
1725253500000|2024-09-02 05:05:00|2855.5|2849.5|2852.8|2846.8|2855.5|2849.5|2852.3|2846.3|15
1725253800000|2024-09-02 05:10:00|2852.5|2846.5|2851.3|2845.3|2853.3|2847.3|2849.3|2843.3|50
1725254100000|2024-09-02 05:15:00|2851.5|2845.5|2853.3|2847.3|2854.8|2848.8|2851.5|2845.5|20
1725254400000|2024-09-02 05:20:00|2853|2847|2858.3|2852.3|2858.5|2852.5|2853|2847|30
1725254700000|2024-09-02 05:25:00|2857.8|2851.8|2856.5|2850.5|2857.8|2851.8|2856.3|2850.3|13
1725255000000|2024-09-02 05:30:00|2856.8|2850.8|2855.5|2849.5|2861.5|2855.5|2855.3|2849.3|120
1725255300000|2024-09-02 05:35:00|2855.8|2849.8|2860.5|2854.5|2860.8|2854.8|2855.8|2849.8|98
1725255600000|2024-09-02 05:40:00|2860.8|2854.8|2856|2850|2861|2855|2855.5|2849.5|66
1725255900000|2024-09-02 05:45:00|2855.8|2849.8|2857.5|2851.5|2857.5|2851.5|2854|2848|84
1725256200000|2024-09-02 05:50:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2855.5|2849.5|50
1725256500000|2024-09-02 05:55:00|2856.5|2850.5|2854.8|2848.8|2856.8|2850.8|2853.8|2847.8|76
1725256800000|2024-09-02 06:00:00|2854.5|2848.5|2856.8|2850.8|2859.8|2853.8|2853.8|2847.8|82
1725257100000|2024-09-02 06:05:00|2856.5|2850.5|2854.3|2848.3|2856.5|2850.5|2854.3|2848.3|81
1725257400000|2024-09-02 06:10:00|2854.5|2848.5|2854.3|2848.3|2856|2850|2854|2848|69
1725257700000|2024-09-02 06:15:00|2854|2848|2854.3|2848.3|2857|2851|2851|2845|126
1725258000000|2024-09-02 06:20:00|2854|2848|2854.8|2848.8|2855.5|2849.5|2853.5|2847.5|64
1725258300000|2024-09-02 06:25:00|2855|2849|2858.5|2852.5|2858.5|2852.5|2852.8|2846.8|100
1725258600000|2024-09-02 06:30:00|2858.8|2852.8|2858.5|2852.5|2861.8|2855.8|2857.8|2851.8|89
1725258900000|2024-09-02 06:35:00|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2854.5|2848.5|82
1725259200000|2024-09-02 06:40:00|2857.5|2851.5|2856|2850|2857.8|2851.8|2854.3|2848.3|76
1725259500000|2024-09-02 06:45:00|2856.3|2850.3|2858.8|2852.8|2858.8|2852.8|2855.8|2849.8|66
1725259800000|2024-09-02 06:50:00|2858.5|2852.5|2847.8|2841.8|2858.8|2852.8|2845.3|2839.3|135
1725260100000|2024-09-02 06:55:00|2847.3|2841.3|2849.9|2843.9|2852.3|2846.3|2847.3|2841.3|106
1725260400000|2024-09-02 07:00:00|2850.1|2844.1|2836|2830|2850.1|2844.1|2834|2826.5|178
1725260700000|2024-09-02 07:05:00|2836.3|2830.3|2841.8|2835.8|2843.8|2837.8|2834|2828|146
1725261000000|2024-09-02 07:10:00|2841.5|2835.5|2843.3|2837.3|2845.5|2839.5|2836|2830|97
1725261300000|2024-09-02 07:15:00|2843.5|2837.5|2844.8|2838.8|2847.5|2841.5|2842.3|2836.3|95
1725261600000|2024-09-02 07:20:00|2845|2839|2847|2841|2849.8|2843.8|2844|2838|123
1725261900000|2024-09-02 07:25:00|2847.3|2841.3|2841.3|2835.3|2849|2843|2841.3|2835.3|77
1725262200000|2024-09-02 07:30:00|2841.5|2835.5|2853|2847|2854|2848|2841.3|2835.3|130
1725262500000|2024-09-02 07:35:00|2852.8|2846.8|2857.5|2851.5|2857.8|2851.8|2852|2846|94
1725262800000|2024-09-02 07:40:00|2857.8|2851.8|2855|2849|2859.6|2853.6|2854.8|2848.8|104
1725263100000|2024-09-02 07:45:00|2855.3|2849.3|2854.8|2848.8|2857.5|2851.5|2852.8|2846.8|71
1725263400000|2024-09-02 07:50:00|2855|2849|2860.5|2854.5|2861.5|2855.5|2854.5|2848.5|80
1725263700000|2024-09-02 07:55:00|2860.8|2854.8|2859.3|2853.3|2861.5|2855.5|2858.5|2852.5|58
1725264000000|2024-09-02 08:00:00|2859.5|2853.5|2864.5|2858.5|2868.3|2862.3|2859.3|2853.3|171
1725264300000|2024-09-02 08:05:00|2864.3|2858.3|2861.8|2855.8|2866.8|2860.8|2858.8|2852.8|107
1725264600000|2024-09-02 08:10:00|2861.5|2855.5|2864.3|2858.3|2865|2859|2858|2852|92
1725264900000|2024-09-02 08:15:00|2864.5|2858.5|2861.5|2855.5|2864.5|2858.5|2861|2855|70
1725265200000|2024-09-02 08:20:00|2861.8|2855.8|2860.8|2854.8|2862.3|2856.3|2854.5|2848.5|95
1725265500000|2024-09-02 08:25:00|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2856.5|2850.5|58
1725265800000|2024-09-02 08:30:00|2859|2853|2857.3|2851.3|2860.5|2854.5|2856.3|2850.3|63
1725266100000|2024-09-02 08:35:00|2857|2851|2856|2850|2858.8|2852.8|2855.3|2849.3|53
1725266400000|2024-09-02 08:40:00|2855.8|2849.8|2857.8|2851.8|2859.3|2853.3|2855|2849|64
1725266700000|2024-09-02 08:45:00|2857.5|2851.5|2855.8|2849.8|2859|2853|2855.8|2849.8|66
1725267000000|2024-09-02 08:50:00|2856|2850|2857.5|2851.5|2858|2852|2855.5|2849.5|62
1725267300000|2024-09-02 08:55:00|2857.8|2851.8|2856|2850|2858.3|2852.3|2856|2850|54
1725267600000|2024-09-02 09:00:00|2855.8|2849.8|2853.8|2847.8|2856|2850|2853.3|2847.3|55
1725267900000|2024-09-02 09:05:00|2853.5|2847.5|2854.3|2848.3|2855|2849|2852|2846|45
1725268200000|2024-09-02 09:10:00|2854|2848|2852|2846|2854|2848|2851.8|2845.8|32
1725268500000|2024-09-02 09:15:00|2851.8|2845.8|2853.3|2847.3|2853.5|2847.5|2851.8|2845.8|30
1725268800000|2024-09-02 09:20:00|2853|2847|2849|2843|2853|2847|2849|2843|36
1725269100000|2024-09-02 09:25:00|2848.8|2842.8|2844.8|2838.8|2849.3|2843.3|2844.3|2838.3|55
1725269400000|2024-09-02 09:30:00|2845|2839|2842.3|2836.3|2845|2839|2841.3|2835.3|40
1725269700000|2024-09-02 09:35:00|2842|2836|2843|2837|2845.3|2839.3|2842|2836|40
1725270000000|2024-09-02 09:40:00|2843.5|2837.5|2841.3|2835.3|2845|2839|2840|2834|32
1725270300000|2024-09-02 09:45:00|2841|2835|2839.3|2833.3|2841|2835|2838.3|2832.3|23
1725270600000|2024-09-02 09:50:00|2839|2833|2840|2834|2840.8|2834.8|2838.5|2832.5|34
1725270900000|2024-09-02 09:55:00|2840.3|2834.3|2840|2834|2841.3|2835.3|2839.5|2833.5|26
1725271200000|2024-09-02 10:00:00|2839.8|2833.8|2839|2833|2840.3|2834.3|2839|2833|14
1725271500000|2024-09-02 10:05:00|2838.8|2832.8|2838.8|2832.8|2840|2834|2838.3|2832.3|19
1725271800000|2024-09-02 10:10:00|2839|2833|2839.5|2833.5|2839.8|2833.8|2837|2831|16
1725272100000|2024-09-02 10:15:00|2839.8|2833.8|2839.5|2833.5|2840.3|2834.3|2839.3|2833.3|20
1725272400000|2024-09-02 10:20:00|2839.8|2833.8|2838|2832|2840|2834|2836.8|2830.8|27
1725272700000|2024-09-02 10:25:00|2838.3|2832.3|2835.3|2829.3|2839|2833|2833.5|2827.5|33
1725273000000|2024-09-02 10:30:00|2835.5|2829.5|2835.5|2829.5|2836.3|2830.3|2831.5|2825.5|70
1725273300000|2024-09-02 10:35:00|2835.8|2829.8|2835.5|2829.5|2836.8|2830.8|2834.8|2828.8|29
1725273600000|2024-09-02 10:40:00|2835.3|2829.3|2836|2830|2836.8|2830.8|2835|2829|21
1725273900000|2024-09-02 10:45:00|2836.3|2830.3|2836|2830|2837|2831|2835.8|2829.8|20
1725274200000|2024-09-02 10:50:00|2836.3|2830.3|2834|2828|2836.3|2830.3|2833.3|2827.3|39
1725274500000|2024-09-02 10:55:00|2833.5|2827.5|2836.6|2830.6|2837|2831|2832.5|2826.5|48
1725274800000|2024-09-02 11:00:00|2836.8|2830.8|2834.8|2828.8|2837.4|2831.4|2832.5|2826.5|50
1725275100000|2024-09-02 11:05:00|2834.5|2828.5|2831.3|2825.3|2835|2829|2828.8|2822.8|36
1725275400000|2024-09-02 11:10:00|2830.8|2824.8|2831.8|2825.8|2832|2826|2830|2824|43
1725275700000|2024-09-02 11:15:00|2831.5|2825.5|2832|2826|2833|2827|2830|2824|36
1725276000000|2024-09-02 11:20:00|2832.3|2826.3|2834.8|2828.8|2834.8|2828.8|2832|2826|34
1725276300000|2024-09-02 11:25:00|2835|2829|2829|2823|2835.3|2829.3|2828.8|2822.8|44
1725276600000|2024-09-02 11:30:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2824.5|2818.5|58
1725276900000|2024-09-02 11:35:00|2827.5|2821.5|2826|2820|2828.8|2822.8|2825.3|2819.3|32
1725277200000|2024-09-02 11:40:00|2825.8|2819.8|2829|2823|2830.5|2824.5|2824.5|2818.5|34
1725277500000|2024-09-02 11:45:00|2829.8|2823.8|2831.5|2825.5|2832.3|2826.3|2829.8|2823.8|44
1725277800000|2024-09-02 11:50:00|2831.3|2825.3|2836|2830|2836.6|2830.6|2830.3|2824.3|69
1725278100000|2024-09-02 11:55:00|2835.9|2829.9|2833.8|2827.8|2838.8|2832.8|2833.8|2827.8|73
1725278400000|2024-09-02 12:00:00|2834|2828|2834.8|2828.8|2835|2829|2830.8|2824.8|53
1725278700000|2024-09-02 12:05:00|2835|2829|2836.8|2830.8|2837.8|2831.8|2834.5|2828.5|68
1725279000000|2024-09-02 12:10:00|2836.5|2830.5|2836|2830|2837.8|2831.8|2832.8|2826.8|62
1725279300000|2024-09-02 12:15:00|2836.8|2830.8|2836|2830|2838.8|2832.8|2835.3|2829.3|40
1725279600000|2024-09-02 12:20:00|2836.3|2830.3|2837.8|2831.8|2839.3|2833.3|2835.5|2829.5|45
1725279900000|2024-09-02 12:25:00|2837.3|2831.3|2839.3|2833.3|2839.8|2833.8|2836.8|2830.8|45
1725280200000|2024-09-02 12:30:00|2839|2833|2838|2832|2839|2833|2836.8|2830.8|30
1725280500000|2024-09-02 12:35:00|2837.8|2831.8|2838|2832|2838.3|2832.3|2836.8|2830.8|22
1725280800000|2024-09-02 12:40:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2837.3|2831.3|17
1725281100000|2024-09-02 12:45:00|2838.3|2832.3|2836|2830|2838.3|2832.3|2836|2830|23
1725281400000|2024-09-02 12:50:00|2836.3|2830.3|2837|2831|2837.8|2831.8|2836.3|2830.3|20
1725281700000|2024-09-02 12:55:00|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|27
1725282000000|2024-09-02 13:00:00|2837.3|2831.3|2844|2838|2847.8|2841.8|2837.3|2831.3|259
1725282300000|2024-09-02 13:05:00|2843.8|2837.8|2845.3|2839.3|2846.5|2840.5|2841.8|2835.8|187
1725282600000|2024-09-02 13:10:00|2845.5|2839.5|2848|2842|2848.5|2842.5|2844.3|2838.3|127
1725282900000|2024-09-02 13:15:00|2847.8|2841.8|2850|2844|2850.3|2844.3|2847|2841|122
1725283200000|2024-09-02 13:20:00|2849.8|2843.8|2848.5|2842.5|2850.3|2844.3|2848.3|2842.3|118
1725283500000|2024-09-02 13:25:00|2848.8|2842.8|2848.8|2842.8|2849.3|2843.3|2845.8|2839.8|209
1725283800000|2024-09-02 13:30:00|2848.3|2842.3|2845.8|2839.8|2849.5|2843.5|2844.5|2838.5|122
1725284100000|2024-09-02 13:35:00|2845.5|2839.5|2846.8|2840.8|2849.3|2843.3|2845|2839|117
1725284400000|2024-09-02 13:40:00|2846.5|2840.5|2845.5|2839.5|2846.8|2840.8|2844.8|2838.8|56
1725284700000|2024-09-02 13:45:00|2845.3|2839.3|2846.8|2840.8|2848.8|2842.8|2844|2838|81
1725285000000|2024-09-02 13:50:00|2846.5|2840.5|2845.3|2839.3|2847|2841|2844.3|2838.3|103
1725285300000|2024-09-02 13:55:00|2844.5|2838.5|2842|2836|2844.8|2838.8|2840.8|2834.8|58
1725285600000|2024-09-02 14:00:00|2841.8|2835.8|2839.3|2833.3|2843|2837|2839.3|2833.3|105
1725285900000|2024-09-02 14:05:00|2839|2833|2838.8|2832.8|2839.8|2833.8|2837.8|2831.8|93
1725286200000|2024-09-02 14:10:00|2838.5|2832.5|2838.3|2832.3|2841.3|2835.3|2837.3|2831.3|83
1725286500000|2024-09-02 14:15:00|2838.5|2832.5|2839.8|2833.8|2841|2835|2837|2831|71
1725286800000|2024-09-02 14:20:00|2840|2834|2839.5|2833.5|2840.5|2834.5|2837|2831|73
1725287100000|2024-09-02 14:25:00|2839.8|2833.8|2841.3|2835.3|2842.8|2836.8|2839|2833|63
1725287400000|2024-09-02 14:30:00|2841.5|2835.5|2841.8|2835.8|2843.8|2837.8|2839.5|2833.5|104
1725287700000|2024-09-02 14:35:00|2842|2836|2840.3|2834.3|2842|2836|2837.8|2831.8|56
1725288000000|2024-09-02 14:40:00|2840|2834|2840|2834|2841.3|2835.3|2838.5|2832.5|69
1725288300000|2024-09-02 14:45:00|2840.3|2834.3|2839.3|2833.3|2842.8|2836.8|2837.5|2831.5|109
1725288600000|2024-09-02 14:50:00|2839|2833|2840.8|2834.8|2841|2835|2838.3|2832.3|49
1725288900000|2024-09-02 14:55:00|2840.3|2834.3|2839.8|2833.8|2840.5|2834.5|2838.3|2832.3|67
1725289200000|2024-09-02 15:00:00|2840|2834|2840.8|2834.8|2842.8|2836.8|2839.8|2833.8|42
1725289500000|2024-09-02 15:05:00|2840.5|2834.5|2840|2834|2840.5|2834.5|2837|2831|48
1725289800000|2024-09-02 15:10:00|2839.8|2833.8|2839.5|2833.5|2840.5|2834.5|2839.3|2833.3|24
1725290100000|2024-09-02 15:15:00|2838.5|2832.5|2838|2832|2839.5|2833.5|2837.5|2831.5|40
1725290400000|2024-09-02 15:20:00|2838.3|2832.3|2837.5|2831.5|2839.5|2833.5|2837.3|2831.3|35
1725290700000|2024-09-02 15:25:00|2837.3|2831.3|2838.8|2832.8|2840.3|2834.3|2837.3|2831.3|38
1725291000000|2024-09-02 15:30:00|2839|2833|2843.5|2837.5|2844.8|2838.8|2838.8|2832.8|56
1725291300000|2024-09-02 15:35:00|2843.3|2837.3|2844.3|2838.3|2846.8|2840.8|2842.3|2836.3|168
1725291600000|2024-09-02 15:40:00|2843.8|2837.8|2840|2834|2844.3|2838.3|2839.5|2833.5|55
1725291900000|2024-09-02 15:45:00|2840.3|2834.3|2839.8|2833.8|2841.8|2835.8|2838|2832|44
1725292200000|2024-09-02 15:50:00|2840.3|2834.3|2841.5|2835.5|2841.5|2835.5|2839.8|2833.8|30
1725292500000|2024-09-02 15:55:00|2841.8|2835.8|2840.8|2834.8|2842.5|2836.5|2840.3|2834.3|29
1725292800000|2024-09-02 16:00:00|2841|2835|2841|2835|2841|2835|2840.5|2834.5|7
1725293100000|2024-09-02 16:05:00|2840.8|2834.8|2841.8|2835.8|2841.8|2835.8|2840.5|2834.5|9
1725293400000|2024-09-02 16:10:00|2842.3|2836.3|2844|2838|2844.3|2838.3|2842|2836|36
1725293700000|2024-09-02 16:15:00|2844.3|2838.3|2843.3|2837.3|2844.8|2838.8|2843.3|2837.3|24
1725294000000|2024-09-02 16:20:00|2843.5|2837.5|2842|2836|2843.8|2837.8|2841.3|2835.3|23
1725294300000|2024-09-02 16:25:00|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2841.5|2835.5|17
1725294600000|2024-09-02 16:30:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2841.3|2835.3|14
1725294900000|2024-09-02 16:35:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2841.5|2835.5|17
1725295200000|2024-09-02 16:40:00|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2841.8|2835.8|9
1725295500000|2024-09-02 16:45:00|2844|2838|2843.5|2837.5|2844|2838|2842|2836|29
1725295800000|2024-09-02 16:50:00|2843.3|2837.3|2843.8|2837.8|2844|2838|2842.5|2836.5|46
1725296100000|2024-09-02 16:55:00|2843.5|2837.5|2844|2838|2844.6|2838.6|2842.9|2836.9|85
1725296400000|2024-09-02 17:00:00|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|8
1725296700000|2024-09-02 17:05:00|2843.9|2837.9|2842.9|2836.9|2843.9|2837.9|2842.9|2836.9|4
1725297000000|2024-09-02 17:10:00|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1725297600000|2024-09-02 17:20:00|2843.9|2837.9|2842.9|2836.9|2843.9|2837.9|2842.6|2836.6|3
1725298500000|2024-09-02 17:35:00|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|2
1725298800000|2024-09-02 17:40:00|2841.1|2835.1|2841.6|2835.6|2841.9|2835.9|2841.1|2835.1|4
1725299100000|2024-09-02 17:45:00|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1725299400000|2024-09-02 17:50:00|2842.4|2836.4|2838.6|2832.6|2842.4|2836.4|2838.6|2832.6|18
1725299700000|2024-09-02 17:55:00|2839.6|2833.6|2846.5|2827.8|2846.5|2833.6|2839.6|2827.3|3
1725321600000|2024-09-03 00:00:00|2836.1|2830.1|2841|2835|2841.3|2835.3|2836.1|2830.1|43
1725321900000|2024-09-03 00:05:00|2841.3|2835.3|2845.5|2839.5|2846.5|2840.5|2841.3|2835.3|46
1725322200000|2024-09-03 00:10:00|2845.8|2839.8|2848|2842|2848|2842|2843.8|2837.8|25
1725322500000|2024-09-03 00:15:00|2847.8|2841.8|2848.3|2842.3|2848.3|2842.3|2846|2840|10
1725322800000|2024-09-03 00:20:00|2848|2842|2847.5|2841.5|2848.3|2842.3|2846|2840|20
1725323100000|2024-09-03 00:25:00|2848|2842|2848|2842|2848.3|2842.3|2846.8|2840.8|12
1725323400000|2024-09-03 00:30:00|2847.8|2841.8|2845|2839|2847.8|2841.8|2844.3|2838.3|20
1725323700000|2024-09-03 00:35:00|2844.8|2838.8|2845|2839|2845|2839|2843.5|2837.5|19
1725324000000|2024-09-03 00:40:00|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844|2838|15
1725324300000|2024-09-03 00:45:00|2845|2839|2846|2840|2846|2840|2844.8|2838.8|9
1725324600000|2024-09-03 00:50:00|2845.8|2839.8|2847.3|2841.3|2847.3|2841.3|2844.8|2838.8|16
1725324900000|2024-09-03 00:55:00|2847|2841|2842.3|2836.3|2847|2841|2841.8|2835.8|39
1725325200000|2024-09-03 01:00:00|2842|2836|2841.5|2835.5|2842.3|2836.3|2838.8|2832.8|176
1725325500000|2024-09-03 01:05:00|2841.3|2835.3|2837.8|2831.8|2841.3|2835.3|2837.3|2831.3|98
1725325800000|2024-09-03 01:10:00|2838|2832|2837.5|2831.5|2838.3|2832.3|2835.3|2829.3|65
1725326100000|2024-09-03 01:15:00|2837.3|2831.3|2840|2834|2840.8|2834.8|2833.5|2827.5|166
1725326400000|2024-09-03 01:20:00|2840.3|2834.3|2836.5|2830.5|2842|2836|2835.5|2829.5|97
1725326700000|2024-09-03 01:25:00|2836.8|2830.8|2836.5|2830.5|2837.3|2831.3|2835.3|2829.3|73
1725327000000|2024-09-03 01:30:00|2836.8|2830.8|2838.8|2832.8|2840.8|2834.8|2836.8|2830.8|118
1725327300000|2024-09-03 01:35:00|2839|2833|2840.5|2834.5|2841.3|2835.3|2838.3|2832.3|103
1725327600000|2024-09-03 01:40:00|2840.3|2834.3|2840.5|2834.5|2843.8|2837.8|2838.8|2832.8|97
1725327900000|2024-09-03 01:45:00|2840.3|2834.3|2844.8|2838.8|2845|2839|2839.5|2833.5|69
1725328200000|2024-09-03 01:50:00|2845|2839|2844|2838|2845.3|2839.3|2842.5|2836.5|107
1725328500000|2024-09-03 01:55:00|2844.3|2838.3|2844.5|2838.5|2846.3|2840.3|2843.5|2837.5|108
1725328800000|2024-09-03 02:00:00|2844.8|2838.8|2845.8|2839.8|2847.3|2841.3|2842.5|2836.5|129
1725329100000|2024-09-03 02:05:00|2845.3|2839.3|2847.5|2841.5|2847.8|2841.8|2844|2838|201
1725329400000|2024-09-03 02:10:00|2847.3|2841.3|2850.3|2844.3|2850.3|2844.3|2846|2840|143
1725329700000|2024-09-03 02:15:00|2850|2844|2848.3|2842.3|2850|2844|2848.3|2842.3|28
1725330000000|2024-09-03 02:20:00|2848|2842|2847|2841|2848.3|2842.3|2846.3|2840.3|26
1725330300000|2024-09-03 02:25:00|2846.8|2840.8|2849.5|2843.5|2849.5|2843.5|2846.8|2840.8|23
1725330600000|2024-09-03 02:30:00|2849.3|2843.3|2850|2844|2850.8|2844.8|2847.8|2841.8|121
1725330900000|2024-09-03 02:35:00|2849.8|2843.8|2846.5|2840.5|2849.8|2843.8|2846.3|2840.3|62
1725331200000|2024-09-03 02:40:00|2846.3|2840.3|2846.5|2840.5|2847.5|2841.5|2845.3|2839.3|47
1725331500000|2024-09-03 02:45:00|2846.3|2840.3|2846|2840|2847.5|2841.5|2845.5|2839.5|58
1725331800000|2024-09-03 02:50:00|2845.8|2839.8|2842.8|2836.8|2846|2840|2842.3|2836.3|45
1725332100000|2024-09-03 02:55:00|2843|2837|2841.8|2835.8|2843.3|2837.3|2840.3|2834.3|71
1725332400000|2024-09-03 03:00:00|2841.5|2835.5|2841.3|2835.3|2842.8|2836.8|2840.5|2834.5|77
1725332700000|2024-09-03 03:05:00|2841|2835|2836.3|2830.3|2841|2835|2835.8|2829.8|101
1725333000000|2024-09-03 03:10:00|2836|2830|2836|2830|2837.8|2831.8|2835.5|2829.5|90
1725333300000|2024-09-03 03:15:00|2836.3|2830.3|2833.3|2827.3|2836.8|2830.8|2832|2826|85
1725333600000|2024-09-03 03:20:00|2833|2827|2832|2826|2834.3|2828.3|2831.3|2825.3|56
1725333900000|2024-09-03 03:25:00|2831.8|2825.8|2832|2826|2832.8|2826.8|2829|2823|98
1725334200000|2024-09-03 03:30:00|2831.8|2825.8|2828.3|2822.3|2831.8|2825.8|2827.3|2821.3|33
1725334500000|2024-09-03 03:35:00|2828|2822|2829.3|2823.3|2829.8|2823.8|2828|2822|9
1725334800000|2024-09-03 03:40:00|2829.5|2823.5|2829.3|2823.3|2829.8|2823.8|2828.3|2822.3|13
1725335100000|2024-09-03 03:45:00|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|5
1725335400000|2024-09-03 03:50:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2828.8|2822.8|6
1725335700000|2024-09-03 03:55:00|2828.8|2822.8|2829.3|2823.3|2829.5|2823.5|2828.8|2822.8|7
1725336000000|2024-09-03 04:00:00|2829|2823|2830|2824|2830.3|2824.3|2829|2823|9
1725336300000|2024-09-03 04:05:00|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|8
1725336900000|2024-09-03 04:15:00|2830|2824|2829.5|2823.5|2830.3|2824.3|2828.8|2822.8|8
1725337200000|2024-09-03 04:20:00|2829.8|2823.8|2830|2824|2830.5|2824.5|2829.8|2823.8|4
1725337500000|2024-09-03 04:25:00|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|12
1725337800000|2024-09-03 04:30:00|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1725338100000|2024-09-03 04:35:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1725338400000|2024-09-03 04:40:00|2828.8|2822.8|2828.3|2822.3|2828.8|2822.8|2827.8|2821.8|11
1725338700000|2024-09-03 04:45:00|2828.5|2822.5|2828.8|2822.8|2829.5|2823.5|2828.5|2822.5|3
1725339300000|2024-09-03 04:55:00|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1725339600000|2024-09-03 05:00:00|2828.8|2822.8|2828.5|2822.5|2829|2823|2828.3|2822.3|11
1725339900000|2024-09-03 05:05:00|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|12
1725340200000|2024-09-03 05:10:00|2829.3|2823.3|2829.8|2823.8|2830|2824|2829.3|2823.3|3
1725340500000|2024-09-03 05:15:00|2830.5|2824.5|2832|2826|2832|2826|2829.8|2823.8|9
1725340800000|2024-09-03 05:20:00|2832.3|2826.3|2831.3|2825.3|2832.5|2826.5|2829.8|2823.8|16
1725341100000|2024-09-03 05:25:00|2831.5|2825.5|2830.5|2824.5|2832.3|2826.3|2830.5|2824.5|17
1725341400000|2024-09-03 05:30:00|2830.8|2824.8|2831.8|2825.8|2832.5|2826.5|2829.3|2823.3|162
1725341700000|2024-09-03 05:35:00|2831.5|2825.5|2830.8|2824.8|2831.8|2825.8|2829.8|2823.8|94
1725342000000|2024-09-03 05:40:00|2830.5|2824.5|2837.3|2831.3|2837.3|2831.3|2830.5|2824.5|56
1725342300000|2024-09-03 05:45:00|2837.5|2831.5|2839.5|2833.5|2839.8|2833.8|2836.5|2830.5|70
1725342600000|2024-09-03 05:50:00|2839.8|2833.8|2840|2834|2841.8|2835.8|2838.8|2832.8|103
1725342900000|2024-09-03 05:55:00|2840.3|2834.3|2836.8|2830.8|2840.5|2834.5|2835.8|2829.8|77
1725343200000|2024-09-03 06:00:00|2836.3|2830.3|2829.5|2823.5|2836.8|2830.8|2827.3|2821.3|124
1725343500000|2024-09-03 06:05:00|2829.8|2823.8|2829|2823|2832|2826|2828.3|2822.3|80
1725343800000|2024-09-03 06:10:00|2828.8|2822.8|2829|2823|2829.8|2823.8|2827.8|2821.8|73
1725344100000|2024-09-03 06:15:00|2828.3|2822.3|2830|2824|2830.8|2824.8|2826.3|2820.3|67
1725344400000|2024-09-03 06:20:00|2830.3|2824.3|2828.8|2822.8|2833.5|2827.5|2828.8|2822.8|90
1725344700000|2024-09-03 06:25:00|2829|2823|2826.3|2820.3|2829|2823|2820.5|2814.5|84
1725345000000|2024-09-03 06:30:00|2826|2820|2825.5|2819.5|2827|2821|2823.5|2817.5|95
1725345300000|2024-09-03 06:35:00|2825.3|2819.3|2822.5|2816.5|2826.3|2820.3|2822|2816|93
1725345600000|2024-09-03 06:40:00|2822.8|2816.8|2826.5|2820.5|2828|2822|2822|2816|105
1725345900000|2024-09-03 06:45:00|2826.3|2820.3|2821|2815|2826.5|2820.5|2821|2815|82
1725346200000|2024-09-03 06:50:00|2820.8|2814.8|2823|2817|2823.5|2817.5|2819.3|2813.3|69
1725346500000|2024-09-03 06:55:00|2822.8|2816.8|2824.1|2818.1|2825.3|2819.3|2822.8|2816.8|117
1725346800000|2024-09-03 07:00:00|2823.6|2817.6|2831.3|2825.3|2832|2826|2823.6|2817.6|121
1725347100000|2024-09-03 07:05:00|2831.5|2825.5|2825.8|2819.8|2832.5|2826.5|2824.8|2818.8|95
1725347400000|2024-09-03 07:10:00|2826|2820|2833.3|2827.3|2835.8|2829.8|2826|2820|79
1725347700000|2024-09-03 07:15:00|2833.5|2827.5|2833|2827|2834|2828|2830|2824|81
1725348000000|2024-09-03 07:20:00|2833.3|2827.3|2834.8|2828.8|2835|2829|2832|2826|95
1725348300000|2024-09-03 07:25:00|2835|2829|2830.5|2824.5|2835|2829|2828.8|2822.8|105
1725348600000|2024-09-03 07:30:00|2830.3|2824.3|2826.3|2820.3|2830.3|2824.3|2825|2819|58
1725348900000|2024-09-03 07:35:00|2826|2820|2830.5|2824.5|2831.8|2825.8|2825.5|2819.5|68
1725349200000|2024-09-03 07:40:00|2830.3|2824.3|2837.3|2831.3|2837.3|2831.3|2830.3|2824.3|67
1725349500000|2024-09-03 07:45:00|2837.5|2831.5|2838.3|2832.3|2838.3|2832.3|2836.5|2830.5|42
1725349800000|2024-09-03 07:50:00|2839.3|2833.3|2837.5|2831.5|2839.8|2833.8|2836.5|2830.5|67
1725350100000|2024-09-03 07:55:00|2837.3|2831.3|2831.3|2825.3|2837.3|2831.3|2831|2825|63
1725350400000|2024-09-03 08:00:00|2831|2825|2826|2820|2831.5|2825.5|2823|2817|119
1725350700000|2024-09-03 08:05:00|2826.3|2820.3|2821.5|2815.5|2827.5|2821.5|2821.3|2815.3|97
1725351000000|2024-09-03 08:10:00|2821.3|2815.3|2825.3|2819.3|2825.5|2819.5|2820|2814|67
1725351300000|2024-09-03 08:15:00|2824.8|2818.8|2827.5|2821.5|2828.3|2822.3|2822.5|2816.5|57
1725351600000|2024-09-03 08:20:00|2827.8|2821.8|2824.8|2818.8|2827.8|2821.8|2824.3|2818.3|59
1725351900000|2024-09-03 08:25:00|2824.5|2818.5|2822.5|2816.5|2825.5|2819.5|2822.3|2816.3|64
1725352200000|2024-09-03 08:30:00|2822.3|2816.3|2824.3|2818.3|2824.8|2818.8|2822.3|2816.3|58
1725352500000|2024-09-03 08:35:00|2824|2818|2826.5|2820.5|2826.5|2820.5|2822.8|2816.8|39
1725352800000|2024-09-03 08:40:00|2826.3|2820.3|2826|2820|2829|2823|2824.3|2818.3|59
1725353100000|2024-09-03 08:45:00|2825.8|2819.8|2823|2817|2826.5|2820.5|2822.8|2816.8|69
1725353400000|2024-09-03 08:50:00|2822.8|2816.8|2821.5|2815.5|2825|2819|2821.5|2815.5|47
1725353700000|2024-09-03 08:55:00|2821.3|2815.3|2822.3|2816.3|2822.8|2816.8|2820.5|2814.5|31
1725354000000|2024-09-03 09:00:00|2822.5|2816.5|2823.5|2817.5|2824.3|2818.3|2821.5|2815.5|41
1725354300000|2024-09-03 09:05:00|2823.3|2817.3|2820.5|2814.5|2823.3|2817.3|2820.5|2814.5|52
1725354600000|2024-09-03 09:10:00|2820.8|2814.8|2820.3|2814.3|2821.5|2815.5|2820.3|2814.3|63
1725354900000|2024-09-03 09:15:00|2820.5|2814.5|2820|2814|2823.8|2817.8|2819.5|2813.5|45
1725355200000|2024-09-03 09:20:00|2820.3|2814.3|2817.8|2811.8|2820.8|2814.8|2817|2811|37
1725355500000|2024-09-03 09:25:00|2818|2812|2816.3|2810.3|2819.5|2813.5|2815.8|2809.8|81
1725355800000|2024-09-03 09:30:00|2816|2810|2812.5|2806.5|2816.8|2810.8|2811.5|2805.5|119
1725356100000|2024-09-03 09:35:00|2812.8|2806.8|2808|2802|2813|2807|2808|2802|71
1725356400000|2024-09-03 09:40:00|2808.3|2802.3|2806.5|2800.5|2809.8|2803.8|2806.5|2800.5|91
1725356700000|2024-09-03 09:45:00|2806.3|2800.3|2804|2798|2807|2801|2803.8|2797.8|48
1725357000000|2024-09-03 09:50:00|2803.8|2797.8|2805.8|2799.8|2807.8|2801.8|2803.5|2797.5|67
1725357300000|2024-09-03 09:55:00|2805.5|2799.5|2804|2798|2805.5|2799.5|2803.5|2797.5|42
1725357600000|2024-09-03 10:00:00|2803.8|2797.8|2803|2797|2804|2798|2800.5|2794.5|81
1725357900000|2024-09-03 10:05:00|2802.8|2796.8|2801|2795|2805.3|2799.3|2800.3|2794.3|110
1725358200000|2024-09-03 10:10:00|2801.3|2795.3|2801|2795|2804.5|2798.5|2800.5|2794.5|111
1725358500000|2024-09-03 10:15:00|2800.8|2794.8|2804.5|2798.5|2805|2799|2800.3|2794.3|104
1725358800000|2024-09-03 10:20:00|2804.8|2798.8|2806.5|2800.5|2808|2802|2804.5|2798.5|97
1725359100000|2024-09-03 10:25:00|2806.8|2800.8|2809.5|2803.5|2810.5|2804.5|2805|2799|69
1725359400000|2024-09-03 10:30:00|2809.8|2803.8|2807.3|2801.3|2810|2804|2807.3|2801.3|68
1725359700000|2024-09-03 10:35:00|2807|2801|2805.8|2799.8|2807.8|2801.8|2804.8|2798.8|52
1725360000000|2024-09-03 10:40:00|2806|2800|2809|2803|2810|2804|2806|2800|43
1725360300000|2024-09-03 10:45:00|2808.8|2802.8|2810|2804|2810.5|2804.5|2808.5|2802.5|39
1725360600000|2024-09-03 10:50:00|2809.8|2803.8|2814|2808|2814.3|2808.3|2809.3|2803.3|45
1725360900000|2024-09-03 10:55:00|2814.8|2808.8|2812.8|2806.8|2814.8|2808.8|2812.3|2806.3|53
1725361200000|2024-09-03 11:00:00|2813|2807|2810.8|2804.8|2814|2808|2810.5|2804.5|57
1725361500000|2024-09-03 11:05:00|2810.3|2804.3|2810.5|2804.5|2810.8|2804.8|2809|2803|46
1725361800000|2024-09-03 11:10:00|2810.8|2804.8|2809.5|2803.5|2811|2805|2808.3|2802.3|45
1725362100000|2024-09-03 11:15:00|2809.3|2803.3|2810.5|2804.5|2810.5|2804.5|2809|2803|24
1725362400000|2024-09-03 11:20:00|2810.3|2804.3|2808.5|2802.5|2810.3|2804.3|2807.8|2801.8|21
1725362700000|2024-09-03 11:25:00|2808.8|2802.8|2807.5|2801.5|2810.5|2804.5|2807.5|2801.5|40
1725363000000|2024-09-03 11:30:00|2807.8|2801.8|2805.5|2799.5|2808.3|2802.3|2805|2799|46
1725363300000|2024-09-03 11:35:00|2805.8|2799.8|2808.8|2802.8|2808.8|2802.8|2805.8|2799.8|47
1725363600000|2024-09-03 11:40:00|2808.5|2802.5|2810|2804|2810.3|2804.3|2808.3|2802.3|35
1725363900000|2024-09-03 11:45:00|2809.8|2803.8|2806.8|2800.8|2810|2804|2806.5|2800.5|37
1725364200000|2024-09-03 11:50:00|2806.5|2800.5|2805.3|2799.3|2806.5|2800.5|2803.3|2797.3|70
1725364500000|2024-09-03 11:55:00|2805|2799|2805.3|2799.3|2808|2802|2804.8|2798.8|62
1725364800000|2024-09-03 12:00:00|2805.5|2799.5|2809.8|2803.8|2812|2806|2805.5|2799.5|137
1725365100000|2024-09-03 12:05:00|2809.5|2803.5|2811|2805|2811.3|2805.3|2808.3|2802.3|87
1725365400000|2024-09-03 12:10:00|2810.8|2804.8|2815.8|2809.8|2815.8|2809.8|2810.8|2804.8|127
1725365700000|2024-09-03 12:15:00|2815.5|2809.5|2812.3|2806.3|2815.5|2809.5|2810.8|2804.8|98
1725366000000|2024-09-03 12:20:00|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2810.5|2804.5|67
1725366300000|2024-09-03 12:25:00|2811.8|2805.8|2813.3|2807.3|2814|2808|2811.3|2805.3|61
1725366600000|2024-09-03 12:30:00|2813|2807|2814.5|2808.5|2814.5|2808.5|2812.8|2806.8|59
1725366900000|2024-09-03 12:35:00|2814.3|2808.3|2816.8|2810.8|2817.8|2811.8|2814.3|2808.3|69
1725367200000|2024-09-03 12:40:00|2816.5|2810.5|2819|2813|2819.5|2813.5|2816.5|2810.5|48
1725367500000|2024-09-03 12:45:00|2819.3|2813.3|2817|2811|2819.3|2813.3|2817|2811|84
1725367800000|2024-09-03 12:50:00|2816.8|2810.8|2817|2811|2818|2812|2815.5|2809.5|64
1725368100000|2024-09-03 12:55:00|2816.8|2810.8|2816.8|2810.8|2817.8|2811.8|2814.5|2808.5|98
1725368400000|2024-09-03 13:00:00|2816.5|2810.5|2817.3|2811.3|2821.8|2815.8|2812.5|2806.5|302
1725368700000|2024-09-03 13:05:00|2817|2811|2821|2815|2822.3|2816.3|2816.3|2810.3|201
1725369000000|2024-09-03 13:10:00|2821.3|2815.3|2817|2811|2821.5|2815.5|2814|2808|166
1725369300000|2024-09-03 13:15:00|2816.8|2810.8|2814|2808|2817.8|2811.8|2813.8|2807.8|177
1725369600000|2024-09-03 13:20:00|2813.8|2807.8|2817.5|2811.5|2818.5|2812.5|2812.3|2806.3|175
1725369900000|2024-09-03 13:25:00|2817.8|2811.8|2820|2814|2822.8|2816.8|2816.5|2810.5|200
1725370200000|2024-09-03 13:30:00|2820.3|2814.3|2817|2811|2822.5|2816.5|2816.8|2810.8|238
1725370500000|2024-09-03 13:35:00|2817.3|2811.3|2811|2805|2818.5|2812.5|2810.8|2804.8|258
1725370800000|2024-09-03 13:40:00|2811.3|2805.3|2810.8|2804.8|2812.3|2806.3|2807|2801|176
1725371100000|2024-09-03 13:45:00|2810.5|2804.5|2810|2804|2813.8|2807.8|2808.3|2802.3|281
1725371400000|2024-09-03 13:50:00|2810.3|2804.3|2808.3|2802.3|2810.3|2804.3|2805.5|2799.5|218
1725371700000|2024-09-03 13:55:00|2808.5|2802.5|2808.8|2802.8|2809.8|2803.8|2804.8|2798.8|162
1725372000000|2024-09-03 14:00:00|2809|2803|2810.5|2804.5|2812.3|2806.3|2806.3|2800.3|279
1725372300000|2024-09-03 14:05:00|2810.8|2804.8|2815.5|2809.5|2819.3|2813.3|2806.5|2800.5|238
1725372600000|2024-09-03 14:10:00|2815.8|2809.8|2819|2813|2821.8|2815.8|2815.8|2809.8|212
1725372900000|2024-09-03 14:15:00|2819.3|2813.3|2814.5|2808.5|2821.5|2815.5|2814.5|2808.5|162
1725373200000|2024-09-03 14:20:00|2814.8|2808.8|2819|2813|2820.5|2814.5|2813|2807|180
1725373500000|2024-09-03 14:25:00|2818.8|2812.8|2818|2812|2821.8|2815.8|2817.3|2811.3|157
1725373800000|2024-09-03 14:30:00|2817.8|2811.8|2820.3|2814.3|2822|2816|2817.3|2811.3|166
1725374100000|2024-09-03 14:35:00|2820.5|2814.5|2830.3|2824.3|2830.5|2824.5|2817.5|2811.5|191
1725374400000|2024-09-03 14:40:00|2830.5|2824.5|2826.8|2820.8|2830.5|2824.5|2824|2818|186
1725374700000|2024-09-03 14:45:00|2827|2821|2826|2820|2830.5|2824.5|2826|2820|179
1725375000000|2024-09-03 14:50:00|2825.5|2819.5|2827|2821|2827.5|2821.5|2821.3|2815.3|155
1725375300000|2024-09-03 14:55:00|2827.3|2821.3|2829|2823|2829.8|2823.8|2824.3|2818.3|126
1725375600000|2024-09-03 15:00:00|2828.8|2822.8|2827.5|2821.5|2832|2826|2826.8|2820.8|142
1725375900000|2024-09-03 15:05:00|2827.8|2821.8|2827.8|2821.8|2829|2823|2826.3|2820.3|121
1725376200000|2024-09-03 15:10:00|2828|2822|2833.3|2827.3|2834.8|2828.8|2828|2822|132
1725376500000|2024-09-03 15:15:00|2833.5|2827.5|2837|2831|2842.3|2836.3|2833.5|2827.5|164
1725376800000|2024-09-03 15:20:00|2837.3|2831.3|2835|2829|2839|2833|2833.8|2827.8|123
1725377100000|2024-09-03 15:25:00|2835.3|2829.3|2844|2838|2845.5|2839.5|2835.3|2829.3|143
1725377400000|2024-09-03 15:30:00|2843.8|2837.8|2847.5|2841.5|2852.3|2846.3|2842.3|2836.3|183
1725377700000|2024-09-03 15:35:00|2847.3|2841.3|2849.3|2843.3|2851.8|2845.8|2846.3|2840.3|222
1725378000000|2024-09-03 15:40:00|2849|2843|2846.3|2840.3|2849.3|2843.3|2844.5|2838.5|137
1725378300000|2024-09-03 15:45:00|2846.5|2840.5|2845.8|2839.8|2848|2842|2845.3|2839.3|80
1725378600000|2024-09-03 15:50:00|2846.3|2840.3|2846.8|2840.8|2848.5|2842.5|2845.3|2839.3|80
1725378900000|2024-09-03 15:55:00|2847|2841|2846.3|2840.3|2848.3|2842.3|2845.3|2839.3|81
1725379200000|2024-09-03 16:00:00|2846|2840|2845.3|2839.3|2847|2841|2845|2839|51
1725379500000|2024-09-03 16:05:00|2845|2839|2846.3|2840.3|2846.8|2840.8|2844.5|2838.5|31
1725379800000|2024-09-03 16:10:00|2846.5|2840.5|2852.5|2846.5|2853|2847|2846|2840|59
1725380100000|2024-09-03 16:15:00|2852.8|2846.8|2851.8|2845.8|2853|2847|2850.5|2844.5|55
1725380400000|2024-09-03 16:20:00|2851.5|2845.5|2851.5|2845.5|2852.3|2846.3|2851.3|2845.3|164
1725380700000|2024-09-03 16:25:00|2851.8|2845.8|2849.8|2843.8|2852|2846|2849|2843|127
1725381000000|2024-09-03 16:30:00|2849.5|2843.5|2847.8|2841.8|2849.8|2843.8|2847.8|2841.8|109
1725381300000|2024-09-03 16:35:00|2847.5|2841.5|2846.5|2840.5|2847.5|2841.5|2845|2839|60
1725381600000|2024-09-03 16:40:00|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2844.8|2838.8|48
1725381900000|2024-09-03 16:45:00|2845.5|2839.5|2845.5|2839.5|2846.5|2840.5|2845.3|2839.3|25
1725382200000|2024-09-03 16:50:00|2845.8|2839.8|2845.5|2839.5|2846.3|2840.3|2845.3|2839.3|109
1725382500000|2024-09-03 16:55:00|2845.6|2839.6|2845.6|2839.6|2845.9|2839.9|2844.1|2838.1|74
1725382800000|2024-09-03 17:00:00|2845.4|2839.4|2848.1|2842.1|2848.1|2842.1|2845.4|2839.4|19
1725383100000|2024-09-03 17:05:00|2846.6|2840.6|2847.4|2841.4|2848.4|2842.4|2846.6|2840.6|9
1725383400000|2024-09-03 17:10:00|2846.9|2840.9|2845.9|2839.9|2846.9|2840.9|2845.6|2839.6|16
1725383700000|2024-09-03 17:15:00|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2846.1|2840.1|26
1725384000000|2024-09-03 17:20:00|2846.9|2840.9|2848.1|2842.1|2848.1|2842.1|2846.9|2840.9|10
1725384300000|2024-09-03 17:25:00|2847.9|2841.9|2847.6|2841.6|2848.1|2842.1|2847.4|2841.4|12
1725384600000|2024-09-03 17:30:00|2847.9|2841.9|2847.9|2841.9|2848.1|2842.1|2847.6|2841.6|16
1725384900000|2024-09-03 17:35:00|2848.1|2842.1|2848.9|2842.9|2849.6|2843.6|2847.9|2841.9|12
1725385200000|2024-09-03 17:40:00|2849.4|2843.4|2849.9|2843.9|2850.1|2844.1|2849.4|2843.4|8
1725385500000|2024-09-03 17:45:00|2850.1|2844.1|2851.4|2845.4|2851.6|2845.6|2850.1|2844.1|12
1725385800000|2024-09-03 17:50:00|2851.6|2845.6|2853.1|2847.1|2853.6|2847.6|2850.9|2844.9|33
1725386100000|2024-09-03 17:55:00|2859.5|2840.8|2858|2839.3|2859.5|2840.8|2858|2839.3|4
1725408000000|2024-09-04 00:00:00|2855.9|2849.9|2853.5|2847.5|2855.9|2849.9|2851.5|2845.5|36
1725408300000|2024-09-04 00:05:00|2853.3|2847.3|2853|2847|2853.8|2847.8|2851.8|2845.8|49
1725408600000|2024-09-04 00:10:00|2852.8|2846.8|2850|2844|2852.8|2846.8|2847.8|2841.8|40
1725408900000|2024-09-04 00:15:00|2850.3|2844.3|2850.8|2844.8|2851.8|2845.8|2848.8|2842.8|55
1725409200000|2024-09-04 00:20:00|2850.5|2844.5|2852.5|2846.5|2852.8|2846.8|2850|2844|16
1725409500000|2024-09-04 00:25:00|2852|2846|2851.8|2845.8|2852|2846|2851|2845|21
1725409800000|2024-09-04 00:30:00|2851.5|2845.5|2852.5|2846.5|2852.8|2846.8|2851.3|2845.3|32
1725410100000|2024-09-04 00:35:00|2852.8|2846.8|2854.3|2848.3|2854.3|2848.3|2852.8|2846.8|36
1725410400000|2024-09-04 00:40:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2853|2847|25
1725410700000|2024-09-04 00:45:00|2854.3|2848.3|2856.8|2850.8|2856.8|2850.8|2853.8|2847.8|28
1725411000000|2024-09-04 00:50:00|2856.5|2850.5|2856.5|2850.5|2857|2851|2856|2850|21
1725411300000|2024-09-04 00:55:00|2856.3|2850.3|2853.3|2847.3|2857|2851|2853.3|2847.3|32
1725411600000|2024-09-04 01:00:00|2853|2847|2844.5|2838.5|2853|2847|2842.5|2836.5|293
1725411900000|2024-09-04 01:05:00|2844.8|2838.8|2844.5|2838.5|2847.8|2841.8|2844|2838|266
1725412200000|2024-09-04 01:10:00|2844.8|2838.8|2845.5|2839.5|2847|2841|2844.5|2838.5|129
1725412500000|2024-09-04 01:15:00|2845.3|2839.3|2847.3|2841.3|2847.8|2841.8|2844.5|2838.5|64
1725412800000|2024-09-04 01:20:00|2847|2841|2842.5|2836.5|2847.3|2841.3|2842|2836|96
1725413100000|2024-09-04 01:25:00|2842.3|2836.3|2845|2839|2845.5|2839.5|2842|2836|62
1725413400000|2024-09-04 01:30:00|2845.3|2839.3|2842.3|2836.3|2848|2842|2842.3|2836.3|116
1725413700000|2024-09-04 01:35:00|2842.5|2836.5|2846.8|2840.8|2847.5|2841.5|2841.8|2835.8|121
1725414000000|2024-09-04 01:40:00|2846|2840|2849|2843|2850.5|2844.5|2844.5|2838.5|147
1725414300000|2024-09-04 01:45:00|2848.8|2842.8|2851.5|2845.5|2851.5|2845.5|2848|2842|220
1725414600000|2024-09-04 01:50:00|2851|2845|2851|2845|2852.8|2846.8|2850.5|2844.5|240
1725414900000|2024-09-04 01:55:00|2851.3|2845.3|2851.5|2845.5|2852.8|2846.8|2849.3|2843.3|102
1725415200000|2024-09-04 02:00:00|2851.3|2845.3|2849.3|2843.3|2851.8|2845.8|2847.5|2841.5|109
1725415500000|2024-09-04 02:05:00|2849|2843|2843.5|2837.5|2849.5|2843.5|2842.5|2836.5|108
1725415800000|2024-09-04 02:10:00|2843.8|2837.8|2843.3|2837.3|2846|2840|2843|2837|91
1725416100000|2024-09-04 02:15:00|2843|2837|2843.8|2837.8|2844.5|2838.5|2842.3|2836.3|29
1725416400000|2024-09-04 02:20:00|2844|2838|2842|2836|2844.8|2838.8|2839.8|2833.8|25
1725416700000|2024-09-04 02:25:00|2842.3|2836.3|2844.8|2838.8|2844.8|2838.8|2842.3|2836.3|17
1725417000000|2024-09-04 02:30:00|2845|2839|2849.5|2843.5|2849.5|2843.5|2843.3|2837.3|132
1725417300000|2024-09-04 02:35:00|2849.8|2843.8|2854.5|2848.5|2855.5|2849.5|2847.5|2841.5|143
1725417600000|2024-09-04 02:40:00|2854.3|2848.3|2850.5|2844.5|2855.3|2849.3|2850.3|2844.3|129
1725417900000|2024-09-04 02:45:00|2850.3|2844.3|2851.3|2845.3|2853.3|2847.3|2849.3|2843.3|117
1725418200000|2024-09-04 02:50:00|2851|2845|2850.8|2844.8|2851.3|2845.3|2848|2842|113
1725418500000|2024-09-04 02:55:00|2851|2845|2852|2846|2852.5|2846.5|2850.3|2844.3|118
1725418800000|2024-09-04 03:00:00|2852.3|2846.3|2854.5|2848.5|2856.8|2850.8|2851.5|2845.5|151
1725419100000|2024-09-04 03:05:00|2854.8|2848.8|2850|2844|2855|2849|2849.3|2843.3|128
1725419400000|2024-09-04 03:10:00|2850.3|2844.3|2852.3|2846.3|2854.8|2848.8|2850|2844|80
1725419700000|2024-09-04 03:15:00|2852|2846|2852.5|2846.5|2853.5|2847.5|2851|2845|69
1725420000000|2024-09-04 03:20:00|2852.8|2846.8|2849.3|2843.3|2852.8|2846.8|2849.3|2843.3|55
1725420300000|2024-09-04 03:25:00|2849|2843|2846|2840|2849.8|2843.8|2846|2840|68
1725420600000|2024-09-04 03:30:00|2845.8|2839.8|2846.3|2840.3|2846.5|2840.5|2845.8|2839.8|9
1725420900000|2024-09-04 03:35:00|2846.5|2840.5|2846.3|2840.3|2847|2841|2846.3|2840.3|8
1725421200000|2024-09-04 03:40:00|2846.5|2840.5|2848|2842|2848|2842|2846.5|2840.5|11
1725421500000|2024-09-04 03:45:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|10
1725421800000|2024-09-04 03:50:00|2847.8|2841.8|2848|2842|2848.3|2842.3|2847.8|2841.8|14
1725422100000|2024-09-04 03:55:00|2848.3|2842.3|2848.8|2842.8|2849.3|2843.3|2848.3|2842.3|15
1725422400000|2024-09-04 04:00:00|2849|2843|2848|2842|2849|2843|2848|2842|5
1725422700000|2024-09-04 04:05:00|2848.3|2842.3|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|10
1725423000000|2024-09-04 04:10:00|2849|2843|2848.8|2842.8|2849|2843|2848|2842|7
1725423300000|2024-09-04 04:15:00|2849|2843|2849|2843|2849.5|2843.5|2848.8|2842.8|8
1725423600000|2024-09-04 04:20:00|2848.8|2842.8|2848.3|2842.3|2849|2843|2848.3|2842.3|6
1725423900000|2024-09-04 04:25:00|2848|2842|2847.5|2841.5|2848.3|2842.3|2846.8|2840.8|10
1725424200000|2024-09-04 04:30:00|2846.3|2840.3|2846.5|2840.5|2847.3|2841.3|2846.3|2840.3|8
1725424500000|2024-09-04 04:35:00|2846.8|2840.8|2846.3|2840.3|2847.3|2841.3|2846|2840|10
1725424800000|2024-09-04 04:40:00|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846|2840|14
1725425100000|2024-09-04 04:45:00|2846|2840|2845.8|2839.8|2846.3|2840.3|2845.5|2839.5|9
1725425400000|2024-09-04 04:50:00|2845.5|2839.5|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|3
1725425700000|2024-09-04 04:55:00|2845|2839|2844.5|2838.5|2845.8|2839.8|2844.5|2838.5|14
1725426000000|2024-09-04 05:00:00|2844.3|2838.3|2843.3|2837.3|2844.3|2838.3|2843|2837|22
1725426300000|2024-09-04 05:05:00|2843|2837|2840.8|2834.8|2843|2837|2840.8|2834.8|16
1725426600000|2024-09-04 05:10:00|2840.5|2834.5|2840|2834|2841|2835|2840|2834|10
1725426900000|2024-09-04 05:15:00|2839.8|2833.8|2838.3|2832.3|2840.3|2834.3|2838.3|2832.3|16
1725427200000|2024-09-04 05:20:00|2838.5|2832.5|2840|2834|2840.5|2834.5|2838.3|2832.3|22
1725427500000|2024-09-04 05:25:00|2840.3|2834.3|2843.8|2837.8|2844|2838|2840.3|2834.3|11
1725427800000|2024-09-04 05:30:00|2843.5|2837.5|2837|2831|2843.5|2837.5|2835.3|2829.3|131
1725428100000|2024-09-04 05:35:00|2836.8|2830.8|2836|2830|2839.3|2833.3|2834|2828|147
1725428400000|2024-09-04 05:40:00|2835.8|2829.8|2834.5|2828.5|2837|2831|2833.5|2827.5|94
1725428700000|2024-09-04 05:45:00|2834.3|2828.3|2831.5|2825.5|2834.8|2828.8|2831.3|2825.3|117
1725429000000|2024-09-04 05:50:00|2831.8|2825.8|2832.3|2826.3|2833.5|2827.5|2831.5|2825.5|74
1725429300000|2024-09-04 05:55:00|2832|2826|2831.5|2825.5|2832.3|2826.3|2831.3|2825.3|47
1725429600000|2024-09-04 06:00:00|2831.3|2825.3|2828.3|2822.3|2831.3|2825.3|2827.5|2821.5|99
1725429900000|2024-09-04 06:05:00|2828.8|2822.8|2827.5|2821.5|2829.8|2823.8|2827.5|2821.5|83
1725430200000|2024-09-04 06:10:00|2827.3|2821.3|2826.8|2820.8|2828.5|2822.5|2825.8|2819.8|71
1725430500000|2024-09-04 06:15:00|2826.5|2820.5|2827.3|2821.3|2828.5|2822.5|2825.8|2819.8|104
1725430800000|2024-09-04 06:20:00|2827|2821|2829|2823|2829.5|2823.5|2825.5|2819.5|83
1725431100000|2024-09-04 06:25:00|2828.8|2822.8|2829.5|2823.5|2830|2824|2825.8|2819.8|106
1725431400000|2024-09-04 06:30:00|2829.3|2823.3|2823.5|2817.5|2829.3|2823.3|2821.3|2815.3|118
1725431700000|2024-09-04 06:35:00|2823.8|2817.8|2823|2817|2825.3|2819.3|2822.8|2816.8|94
1725432000000|2024-09-04 06:40:00|2823.3|2817.3|2825|2819|2826|2820|2823.3|2817.3|90
1725432300000|2024-09-04 06:45:00|2824.8|2818.8|2819.5|2813.5|2826|2820|2818.5|2812.5|122
1725432600000|2024-09-04 06:50:00|2819.8|2813.8|2821.5|2815.5|2821.8|2815.8|2819.3|2813.3|117
1725432900000|2024-09-04 06:55:00|2821.8|2815.8|2820.1|2814.1|2823|2817|2819.8|2813.8|104
1725433200000|2024-09-04 07:00:00|2819.9|2813.9|2821|2815|2821.6|2815.6|2810|2804|236
1725433500000|2024-09-04 07:05:00|2821.3|2815.3|2818.8|2812.8|2823|2817|2817|2811|122
1725433800000|2024-09-04 07:10:00|2819|2813|2822.5|2816.5|2822.5|2816.5|2817.8|2811.8|54
1725434100000|2024-09-04 07:15:00|2822.8|2816.8|2819.8|2813.8|2823.8|2817.8|2817.3|2811.3|104
1725434400000|2024-09-04 07:20:00|2819.5|2813.5|2819.8|2813.8|2821.3|2815.3|2818|2812|81
1725434700000|2024-09-04 07:25:00|2819.5|2813.5|2812|2806|2820.3|2814.3|2811.8|2805.8|102
1725435000000|2024-09-04 07:30:00|2811.8|2805.8|2811|2805|2816.3|2810.3|2809.8|2803.8|104
1725435300000|2024-09-04 07:35:00|2811.8|2805.8|2807.3|2801.3|2811.8|2805.8|2806.3|2800.3|64
1725435600000|2024-09-04 07:40:00|2807.5|2801.5|2805.5|2799.5|2808.5|2802.5|2804.8|2798.8|50
1725435900000|2024-09-04 07:45:00|2805.8|2799.8|2804.3|2798.3|2806.5|2800.5|2801|2795|110
1725436200000|2024-09-04 07:50:00|2804.5|2798.5|2797.8|2791.8|2805.5|2799.5|2795.3|2789.3|168
1725436500000|2024-09-04 07:55:00|2798.3|2792.3|2801|2795|2802|2796|2798|2792|109
1725436800000|2024-09-04 08:00:00|2800.8|2794.8|2801.3|2795.3|2812.3|2806.3|2800.5|2794.5|199
1725437100000|2024-09-04 08:05:00|2801|2795|2796.3|2790.3|2801|2795|2793.5|2787.5|125
1725437400000|2024-09-04 08:10:00|2796.8|2790.8|2789|2783|2799.8|2793.8|2785.5|2779.5|127
1725437700000|2024-09-04 08:15:00|2789.3|2783.3|2791.8|2785.8|2791.8|2785.8|2788|2782|130
1725438000000|2024-09-04 08:20:00|2792|2786|2784.5|2778.5|2792.8|2786.8|2784.5|2778.5|139
1725438300000|2024-09-04 08:25:00|2783.5|2777.5|2784.3|2778.3|2787.8|2781.8|2779.3|2773.3|174
1725438600000|2024-09-04 08:30:00|2784.5|2778.5|2793.5|2787.5|2797.5|2791.5|2784.5|2778.5|283
1725438900000|2024-09-04 08:35:00|2793.8|2787.8|2786|2780|2794.5|2788.5|2784.5|2778.5|141
1725439200000|2024-09-04 08:40:00|2785.8|2779.8|2784.8|2778.8|2786|2780|2780.8|2774.8|96
1725439500000|2024-09-04 08:45:00|2785|2779|2780.3|2774.3|2785.8|2779.8|2780.3|2774.3|78
1725439800000|2024-09-04 08:50:00|2779.8|2773.8|2784.8|2778.8|2785|2779|2779.8|2773.8|98
1725440100000|2024-09-04 08:55:00|2784.5|2778.5|2782.5|2776.5|2784.5|2778.5|2781.8|2775.8|80
1725440400000|2024-09-04 09:00:00|2782.8|2776.8|2787.3|2781.3|2787.5|2781.5|2782.8|2776.8|141
1725440700000|2024-09-04 09:05:00|2787|2781|2784.3|2778.3|2787.3|2781.3|2783.5|2777.5|97
1725441000000|2024-09-04 09:10:00|2784.5|2778.5|2785.3|2779.3|2786.8|2780.8|2783.8|2777.8|68
1725441300000|2024-09-04 09:15:00|2785.5|2779.5|2786|2780|2786.8|2780.8|2783.3|2777.3|85
1725441600000|2024-09-04 09:20:00|2786.3|2780.3|2787|2781|2788.3|2782.3|2785.8|2779.8|74
1725441900000|2024-09-04 09:25:00|2787.3|2781.3|2789|2783|2789.5|2783.5|2787.3|2781.3|71
1725442200000|2024-09-04 09:30:00|2789.3|2783.3|2790.5|2784.5|2791.5|2785.5|2788.8|2782.8|83
1725442500000|2024-09-04 09:35:00|2790.3|2784.3|2793.3|2787.3|2793.8|2787.8|2790.3|2784.3|64
1725442800000|2024-09-04 09:40:00|2793|2787|2791.8|2785.8|2795.5|2789.5|2791.8|2785.8|71
1725443100000|2024-09-04 09:45:00|2792|2786|2796|2790|2797.3|2791.3|2791.5|2785.5|76
1725443400000|2024-09-04 09:50:00|2796.3|2790.3|2794|2788|2797.3|2791.3|2793.8|2787.8|81
1725443700000|2024-09-04 09:55:00|2794.3|2788.3|2793.8|2787.8|2796|2790|2793.3|2787.3|48
1725444000000|2024-09-04 10:00:00|2794|2788|2795.5|2789.5|2795.8|2789.8|2791.3|2785.3|76
1725444300000|2024-09-04 10:05:00|2795.8|2789.8|2794.5|2788.5|2798.3|2792.3|2794.3|2788.3|71
1725444600000|2024-09-04 10:10:00|2794.8|2788.8|2796.8|2790.8|2797.5|2791.5|2793.8|2787.8|88
1725444900000|2024-09-04 10:15:00|2797|2791|2796.8|2790.8|2797.8|2791.8|2795|2789|68
1725445200000|2024-09-04 10:20:00|2797|2791|2797.8|2791.8|2798|2792|2795.5|2789.5|82
1725445500000|2024-09-04 10:25:00|2797.5|2791.5|2798.5|2792.5|2799.8|2793.8|2797|2791|84
1725445800000|2024-09-04 10:30:00|2798.8|2792.8|2798.5|2792.5|2799.8|2793.8|2797.8|2791.8|48
1725446100000|2024-09-04 10:35:00|2798.8|2792.8|2798.5|2792.5|2799.3|2793.3|2797|2791|48
1725446400000|2024-09-04 10:40:00|2798.3|2792.3|2797.5|2791.5|2799.5|2793.5|2797.3|2791.3|42
1725446700000|2024-09-04 10:45:00|2797.3|2791.3|2796|2790|2797.3|2791.3|2795|2789|48
1725447000000|2024-09-04 10:50:00|2796.5|2790.5|2795.5|2789.5|2796.5|2790.5|2794.3|2788.3|77
1725447300000|2024-09-04 10:55:00|2795.3|2789.3|2793.3|2787.3|2795.3|2789.3|2793.3|2787.3|30
1725447600000|2024-09-04 11:00:00|2793.5|2787.5|2790.5|2784.5|2796|2790|2790.3|2784.3|87
1725447900000|2024-09-04 11:05:00|2790.8|2784.8|2789|2783|2792|2786|2788.3|2782.3|49
1725448200000|2024-09-04 11:10:00|2789.3|2783.3|2790.3|2784.3|2790.3|2784.3|2788.5|2782.5|40
1725448500000|2024-09-04 11:15:00|2790|2784|2785.8|2779.8|2790|2784|2785.3|2779.3|65
1725448800000|2024-09-04 11:20:00|2785.5|2779.5|2781.3|2775.3|2786.3|2780.3|2781.3|2775.3|83
1725449100000|2024-09-04 11:25:00|2781.5|2775.5|2786.3|2780.3|2786.3|2780.3|2780.5|2774.5|66
1725449400000|2024-09-04 11:30:00|2786|2780|2787|2781|2787.8|2781.8|2785.5|2779.5|59
1725449700000|2024-09-04 11:35:00|2787.3|2781.3|2785.5|2779.5|2787.8|2781.8|2784|2778|76
1725450000000|2024-09-04 11:40:00|2785.3|2779.3|2784|2778|2786|2780|2783|2777|48
1725450300000|2024-09-04 11:45:00|2783.8|2777.8|2785.8|2779.8|2787.3|2781.3|2782.3|2776.3|44
1725450600000|2024-09-04 11:50:00|2785.5|2779.5|2788.5|2782.5|2790|2784|2784.8|2778.8|72
1725450900000|2024-09-04 11:55:00|2788.8|2782.8|2789.8|2783.8|2790|2784|2786.8|2780.8|62
1725451200000|2024-09-04 12:00:00|2789.5|2783.5|2788.5|2782.5|2790.8|2784.8|2788.3|2782.3|83
1725451500000|2024-09-04 12:05:00|2788.8|2782.8|2793.3|2787.3|2793.5|2787.5|2788.8|2782.8|90
1725451800000|2024-09-04 12:10:00|2793|2787|2792.3|2786.3|2793.5|2787.5|2791.5|2785.5|88
1725452100000|2024-09-04 12:15:00|2791.8|2785.8|2791|2785|2792.5|2786.5|2791|2785|65
1725452400000|2024-09-04 12:20:00|2790.8|2784.8|2789|2783|2792|2786|2789|2783|62
1725452700000|2024-09-04 12:25:00|2789.3|2783.3|2788.5|2782.5|2790.3|2784.3|2788.5|2782.5|56
1725453000000|2024-09-04 12:30:00|2788.3|2782.3|2793.3|2787.3|2793.8|2787.8|2788.3|2782.3|93
1725453300000|2024-09-04 12:35:00|2793.5|2787.5|2792.5|2786.5|2793.8|2787.8|2791.3|2785.3|71
1725453600000|2024-09-04 12:40:00|2792.3|2786.3|2793.5|2787.5|2793.8|2787.8|2790.8|2784.8|100
1725453900000|2024-09-04 12:45:00|2793.3|2787.3|2791.5|2785.5|2794|2788|2790|2784|102
1725454200000|2024-09-04 12:50:00|2791.3|2785.3|2792.3|2786.3|2793.3|2787.3|2791|2785|65
1725454500000|2024-09-04 12:55:00|2792|2786|2794.8|2788.8|2795|2789|2791|2785|141
1725454800000|2024-09-04 13:00:00|2794|2788|2805.3|2799.3|2809|2803|2794|2788|332
1725455100000|2024-09-04 13:05:00|2805.5|2799.5|2803.3|2797.3|2807.8|2801.8|2802|2796|221
1725455400000|2024-09-04 13:10:00|2803.5|2797.5|2804.8|2798.8|2806.3|2800.3|2801.8|2795.8|203
1725455700000|2024-09-04 13:15:00|2804.5|2798.5|2806.3|2800.3|2808.5|2802.5|2803.8|2797.8|145
1725456000000|2024-09-04 13:20:00|2806|2800|2799.5|2793.5|2806.5|2800.5|2799|2793|132
1725456300000|2024-09-04 13:25:00|2799.3|2793.3|2796.5|2790.5|2799.5|2793.5|2794.8|2788.8|107
1725456600000|2024-09-04 13:30:00|2796.3|2790.3|2795.5|2789.5|2797|2791|2793.8|2787.8|211
1725456900000|2024-09-04 13:35:00|2795.3|2789.3|2794.8|2788.8|2797.5|2791.5|2794.5|2788.5|219
1725457200000|2024-09-04 13:40:00|2794.5|2788.5|2791.3|2785.3|2795.8|2789.8|2789.8|2783.8|221
1725457500000|2024-09-04 13:45:00|2790.8|2784.8|2790.5|2784.5|2791.3|2785.3|2789|2783|160
1725457800000|2024-09-04 13:50:00|2790.3|2784.3|2790|2784|2791.3|2785.3|2788.8|2782.8|147
1725458100000|2024-09-04 13:55:00|2790.3|2784.3|2794.3|2788.3|2796.3|2790.3|2789.8|2783.8|100
1725458400000|2024-09-04 14:00:00|2794|2788|2803.8|2797.8|2811.8|2805.8|2793.8|2787.8|275
1725458700000|2024-09-04 14:05:00|2803.5|2797.5|2800.5|2794.5|2805|2799|2798.5|2792.5|329
1725459000000|2024-09-04 14:10:00|2800.3|2794.3|2803.8|2797.8|2805.8|2799.8|2800.3|2794.3|248
1725459300000|2024-09-04 14:15:00|2804|2798|2802.3|2796.3|2805.3|2799.3|2797.8|2791.8|220
1725459600000|2024-09-04 14:20:00|2802.8|2796.8|2809.8|2803.8|2811.8|2805.8|2802.5|2796.5|192
1725459900000|2024-09-04 14:25:00|2810.3|2804.3|2809.5|2803.5|2811.3|2805.3|2807.3|2801.3|137
1725460200000|2024-09-04 14:30:00|2809.8|2803.8|2811.3|2805.3|2813.5|2807.5|2807.8|2801.8|225
1725460500000|2024-09-04 14:35:00|2811|2805|2817|2811|2817|2811|2809.8|2803.8|207
1725460800000|2024-09-04 14:40:00|2816.8|2810.8|2818.8|2812.8|2821.3|2815.3|2815.5|2809.5|253
1725461100000|2024-09-04 14:45:00|2819.3|2813.3|2818.3|2812.3|2819.3|2813.3|2815.3|2809.3|142
1725461400000|2024-09-04 14:50:00|2818|2812|2816.5|2810.5|2819|2813|2814.5|2808.5|123
1725461700000|2024-09-04 14:55:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2814.5|2808.5|101
1725462000000|2024-09-04 15:00:00|2816.5|2810.5|2816.8|2810.8|2819.5|2813.5|2815.3|2809.3|102
1725462300000|2024-09-04 15:05:00|2816.5|2810.5|2813.5|2807.5|2817|2811|2812.5|2806.5|121
1725462600000|2024-09-04 15:10:00|2813.3|2807.3|2813.8|2807.8|2815.3|2809.3|2812.5|2806.5|104
1725462900000|2024-09-04 15:15:00|2814|2808|2812.8|2806.8|2814|2808|2810.1|2804.1|102
1725463200000|2024-09-04 15:20:00|2813|2807|2810.3|2804.3|2813.5|2807.5|2809|2803|103
1725463500000|2024-09-04 15:25:00|2809.8|2803.8|2805.8|2799.8|2810.5|2804.5|2805|2799|134
1725463800000|2024-09-04 15:30:00|2805.5|2799.5|2798|2792|2805.8|2799.8|2797.5|2791.5|142
1725464100000|2024-09-04 15:35:00|2797.8|2791.8|2799|2793|2802.3|2796.3|2796|2790|170
1725464400000|2024-09-04 15:40:00|2798.8|2792.8|2798.5|2792.5|2799.5|2793.5|2797|2791|64
1725464700000|2024-09-04 15:45:00|2798.3|2792.3|2799.3|2793.3|2799.8|2793.8|2798.3|2792.3|51
1725465000000|2024-09-04 15:50:00|2799|2793|2799.8|2793.8|2799.8|2793.8|2798.8|2792.8|36
1725465300000|2024-09-04 15:55:00|2799.5|2793.5|2801.5|2795.5|2802|2796|2799.3|2793.3|53
1725465600000|2024-09-04 16:00:00|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800|2794|13
1725465900000|2024-09-04 16:05:00|2800.5|2794.5|2803|2797|2803|2797|2799.8|2793.8|25
1725466200000|2024-09-04 16:10:00|2803.3|2797.3|2801.3|2795.3|2803.5|2797.5|2800.3|2794.3|48
1725466500000|2024-09-04 16:15:00|2801|2795|2802.8|2796.8|2802.8|2796.8|2800.3|2794.3|34
1725466800000|2024-09-04 16:20:00|2802|2796|2804.5|2798.5|2804.8|2798.8|2801.5|2795.5|32
1725467100000|2024-09-04 16:25:00|2804.8|2798.8|2806.5|2800.5|2806.5|2800.5|2804.8|2798.8|22
1725467400000|2024-09-04 16:30:00|2806.3|2800.3|2807.8|2801.8|2808.5|2802.5|2805.5|2799.5|39
1725467700000|2024-09-04 16:35:00|2807.5|2801.5|2808.8|2802.8|2809.8|2803.8|2806.8|2800.8|16
1725468000000|2024-09-04 16:40:00|2808.5|2802.5|2807|2801|2808.5|2802.5|2807|2801|12
1725468300000|2024-09-04 16:45:00|2807.3|2801.3|2807|2801|2807.5|2801.5|2806.8|2800.8|10
1725468600000|2024-09-04 16:50:00|2807.3|2801.3|2809|2803|2809.8|2803.8|2807|2801|24
1725468900000|2024-09-04 16:55:00|2808.9|2802.9|2807.9|2801.9|2810.1|2804.1|2807.6|2801.6|23
1725469200000|2024-09-04 17:00:00|2808.1|2802.1|2806.4|2800.4|2808.9|2802.9|2806.4|2800.4|19
1725469500000|2024-09-04 17:05:00|2806.6|2800.6|2807.1|2801.1|2807.4|2801.4|2804.6|2798.6|14
1725469800000|2024-09-04 17:10:00|2807.4|2801.4|2808.4|2802.4|2808.6|2802.6|2807.4|2801.4|10
1725470100000|2024-09-04 17:15:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1725470400000|2024-09-04 17:20:00|2807.6|2801.6|2806.4|2800.4|2807.9|2801.9|2806.4|2800.4|12
1725470700000|2024-09-04 17:25:00|2806.6|2800.6|2805.4|2799.4|2807.1|2801.1|2804.6|2798.6|28
1725471000000|2024-09-04 17:30:00|2805.6|2799.6|2805.9|2799.9|2806.1|2800.1|2805.6|2799.6|5
1725471600000|2024-09-04 17:40:00|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1725471900000|2024-09-04 17:45:00|2805.6|2799.6|2805.4|2799.4|2805.6|2799.6|2805.1|2799.1|3
1725472200000|2024-09-04 17:50:00|2805.1|2799.1|2808.9|2802.9|2810.1|2804.1|2804.9|2798.9|14
1725472500000|2024-09-04 17:55:00|2815.3|2796.5|2812.8|2794|2815.5|2796.8|2812.8|2794|6
1725494400000|2024-09-05 00:00:00|2809.5|2803.5|2809.3|2803.3|2810.3|2804.3|2808.5|2802.5|29
1725494700000|2024-09-05 00:05:00|2809|2803|2807.5|2801.5|2809|2803|2806|2800|19
1725495000000|2024-09-05 00:10:00|2807.3|2801.3|2805.5|2799.5|2807.8|2801.8|2805|2799|19
1725495300000|2024-09-05 00:15:00|2805.3|2799.3|2804.5|2798.5|2805.5|2799.5|2804.5|2798.5|19
1725495600000|2024-09-05 00:20:00|2804.8|2798.8|2805.8|2799.8|2807.5|2801.5|2804.5|2798.5|20
1725495900000|2024-09-05 00:25:00|2805.5|2799.5|2805.3|2799.3|2805.8|2799.8|2804.5|2798.5|14
1725496200000|2024-09-05 00:30:00|2805.5|2799.5|2803.5|2797.5|2805.8|2799.8|2803.5|2797.5|17
1725496500000|2024-09-05 00:35:00|2803.3|2797.3|2805.3|2799.3|2805.5|2799.5|2803.3|2797.3|9
1725496800000|2024-09-05 00:40:00|2805.5|2799.5|2806.8|2800.8|2806.8|2800.8|2805.3|2799.3|6
1725497100000|2024-09-05 00:45:00|2807|2801|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|8
1725497400000|2024-09-05 00:50:00|2807|2801|2804.5|2798.5|2807.3|2801.3|2803.5|2797.5|26
1725497700000|2024-09-05 00:55:00|2804.8|2798.8|2806|2800|2806|2800|2804.8|2798.8|10
1725498000000|2024-09-05 01:00:00|2805.8|2799.8|2798.8|2792.8|2808|2802|2797.8|2791.8|184
1725498300000|2024-09-05 01:05:00|2798.5|2792.5|2799.5|2793.5|2800|2794|2796.5|2790.5|124
1725498600000|2024-09-05 01:10:00|2799.3|2793.3|2802.3|2796.3|2802.5|2796.5|2799.3|2793.3|119
1725498900000|2024-09-05 01:15:00|2802|2796|2802.5|2796.5|2806.3|2800.3|2801.5|2795.5|133
1725499200000|2024-09-05 01:20:00|2802.3|2796.3|2806|2800|2807.8|2801.8|2802|2796|143
1725499500000|2024-09-05 01:25:00|2805.8|2799.8|2804.5|2798.5|2807.5|2801.5|2803.3|2797.3|119
1725499800000|2024-09-05 01:30:00|2804.8|2798.8|2806.5|2800.5|2809.8|2803.8|2804.5|2798.5|151
1725500100000|2024-09-05 01:35:00|2806.3|2800.3|2812.5|2806.5|2813.3|2807.3|2804.5|2798.5|178
1725500400000|2024-09-05 01:40:00|2812.3|2806.3|2811.5|2805.5|2814.3|2808.3|2810.8|2804.8|152
1725500700000|2024-09-05 01:45:00|2811.3|2805.3|2807|2801|2811.8|2805.8|2807|2801|155
1725501000000|2024-09-05 01:50:00|2807.3|2801.3|2801.8|2795.8|2808|2802|2798.8|2792.8|228
1725501300000|2024-09-05 01:55:00|2801.5|2795.5|2800.8|2794.8|2801.8|2795.8|2799.3|2793.3|176
1725501600000|2024-09-05 02:00:00|2800.5|2794.5|2802.8|2796.8|2804.8|2798.8|2799.8|2793.8|246
1725501900000|2024-09-05 02:05:00|2803|2797|2800.5|2794.5|2803.3|2797.3|2800.3|2794.3|125
1725502200000|2024-09-05 02:10:00|2800.3|2794.3|2794.5|2788.5|2800.5|2794.5|2794.5|2788.5|163
1725502500000|2024-09-05 02:15:00|2794.8|2788.8|2791.3|2785.3|2794.8|2788.8|2786.5|2780.5|54
1725502800000|2024-09-05 02:20:00|2791.5|2785.5|2791.3|2785.3|2794.5|2788.5|2790.8|2784.8|26
1725503100000|2024-09-05 02:25:00|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2788|2782|38
1725503400000|2024-09-05 02:30:00|2790.8|2784.8|2799.3|2793.3|2801.8|2795.8|2790.5|2784.5|175
1725503700000|2024-09-05 02:35:00|2799|2793|2800.3|2794.3|2801.5|2795.5|2798.8|2792.8|96
1725504000000|2024-09-05 02:40:00|2800.5|2794.5|2799.5|2793.5|2800.5|2794.5|2797.8|2791.8|83
1725504300000|2024-09-05 02:45:00|2799.3|2793.3|2799.8|2793.8|2800.5|2794.5|2797.3|2791.3|117
1725504600000|2024-09-05 02:50:00|2799.5|2793.5|2799.3|2793.3|2800.5|2794.5|2798.3|2792.3|90
1725504900000|2024-09-05 02:55:00|2799|2793|2797.5|2791.5|2799.3|2793.3|2796.5|2790.5|66
1725505200000|2024-09-05 03:00:00|2797.3|2791.3|2795.8|2789.8|2797.5|2791.5|2795.5|2789.5|45
1725505500000|2024-09-05 03:05:00|2795.5|2789.5|2792.3|2786.3|2796.8|2790.8|2791.8|2785.8|115
1725505800000|2024-09-05 03:10:00|2792.5|2786.5|2785.5|2779.5|2792.8|2786.8|2784.5|2778.5|158
1725506100000|2024-09-05 03:15:00|2784.8|2778.8|2784.3|2778.3|2786|2780|2782.3|2776.3|108
1725506400000|2024-09-05 03:20:00|2784|2778|2779.5|2773.5|2784.5|2778.5|2779|2773|140
1725506700000|2024-09-05 03:25:00|2779.3|2773.3|2775.3|2769.3|2780.3|2774.3|2775.3|2769.3|110
1725507000000|2024-09-05 03:30:00|2775.5|2769.5|2779.8|2773.8|2780.3|2774.3|2775.5|2769.5|48
1725507300000|2024-09-05 03:35:00|2779.5|2773.5|2776|2770|2779.5|2773.5|2775.8|2769.8|30
1725507600000|2024-09-05 03:40:00|2775.8|2769.8|2775.3|2769.3|2775.8|2769.8|2774.8|2768.8|16
1725507900000|2024-09-05 03:45:00|2775|2769|2775.3|2769.3|2775.3|2769.3|2774.3|2768.3|18
1725508200000|2024-09-05 03:50:00|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.5|2768.5|16
1725508500000|2024-09-05 03:55:00|2774.5|2768.5|2771.5|2765.5|2774.5|2768.5|2771.5|2765.5|19
1725508800000|2024-09-05 04:00:00|2771.8|2765.8|2773.8|2767.8|2773.8|2767.8|2771.8|2765.8|19
1725509100000|2024-09-05 04:05:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.3|2767.3|10
1725509400000|2024-09-05 04:10:00|2772.8|2766.8|2773.3|2767.3|2773.3|2767.3|2770.8|2764.8|11
1725509700000|2024-09-05 04:15:00|2773.5|2767.5|2774.8|2768.8|2775|2769|2773.5|2767.5|13
1725510000000|2024-09-05 04:20:00|2775|2769|2776|2770|2776.3|2770.3|2774.8|2768.8|16
1725510300000|2024-09-05 04:25:00|2775.8|2769.8|2774.5|2768.5|2776.3|2770.3|2774.5|2768.5|7
1725510600000|2024-09-05 04:30:00|2774.3|2768.3|2768.8|2762.8|2775.3|2769.3|2768.3|2762.3|37
1725510900000|2024-09-05 04:35:00|2769|2763|2770.3|2764.3|2770.8|2764.8|2769|2763|7
1725511200000|2024-09-05 04:40:00|2770.5|2764.5|2773|2767|2773.3|2767.3|2768.8|2762.8|19
1725511500000|2024-09-05 04:45:00|2772.8|2766.8|2770.5|2764.5|2772.8|2766.8|2770.3|2764.3|16
1725511800000|2024-09-05 04:50:00|2770.3|2764.3|2771.5|2765.5|2771.8|2765.8|2770.3|2764.3|10
1725512100000|2024-09-05 04:55:00|2771.8|2765.8|2772.8|2766.8|2773.3|2767.3|2771.8|2765.8|8
1725512400000|2024-09-05 05:00:00|2772|2766|2772.3|2766.3|2772.8|2766.8|2771|2765|30
1725512700000|2024-09-05 05:05:00|2772.5|2766.5|2773.5|2767.5|2773.5|2767.5|2772.5|2766.5|20
1725513000000|2024-09-05 05:10:00|2774.3|2768.3|2775.3|2769.3|2775.3|2769.3|2773.8|2767.8|17
1725513300000|2024-09-05 05:15:00|2775.5|2769.5|2773.8|2767.8|2775.8|2769.8|2773.8|2767.8|12
1725513600000|2024-09-05 05:20:00|2774|2768|2769.5|2763.5|2775|2769|2769|2763|21
1725513900000|2024-09-05 05:25:00|2769.8|2763.8|2769.8|2763.8|2770.3|2764.3|2768.8|2762.8|17
1725514200000|2024-09-05 05:30:00|2770|2764|2766|2760|2773|2767|2765.5|2759.5|171
1725514500000|2024-09-05 05:35:00|2766.3|2760.3|2761.8|2755.8|2766.8|2760.8|2760.8|2754.8|196
1725514800000|2024-09-05 05:40:00|2761.5|2755.5|2759.8|2753.8|2762.5|2756.5|2755.8|2749.8|187
1725515100000|2024-09-05 05:45:00|2759.5|2753.5|2757|2751|2760|2754|2752.3|2746.3|150
1725515400000|2024-09-05 05:50:00|2757.3|2751.3|2759.5|2753.5|2762.8|2756.8|2756.3|2750.3|196
1725515700000|2024-09-05 05:55:00|2759.8|2753.8|2759.3|2753.3|2760.8|2754.8|2758.3|2752.3|180
1725516000000|2024-09-05 06:00:00|2759|2753|2750|2744|2759.3|2753.3|2749.3|2743.3|238
1725516300000|2024-09-05 06:05:00|2750.5|2744.5|2749|2743|2750.5|2744.5|2741.5|2735.5|300
1725516600000|2024-09-05 06:10:00|2749.3|2743.3|2755.5|2749.5|2756.8|2750.8|2749|2743|211
1725516900000|2024-09-05 06:15:00|2755|2749|2750.5|2744.5|2756.8|2750.8|2748.5|2742.5|243
1725517200000|2024-09-05 06:20:00|2750.3|2744.3|2747.8|2741.8|2750.5|2744.5|2746.3|2740.3|172
1725517500000|2024-09-05 06:25:00|2748|2742|2751.5|2745.5|2754|2748|2748|2742|156
1725517800000|2024-09-05 06:30:00|2751.3|2745.3|2749.8|2743.8|2752.8|2746.8|2749|2743|159
1725518100000|2024-09-05 06:35:00|2749.5|2743.5|2744|2738|2749.8|2743.8|2744|2738|94
1725518400000|2024-09-05 06:40:00|2744.3|2738.3|2739.3|2733.3|2744.8|2738.8|2738.5|2732.5|127
1725518700000|2024-09-05 06:45:00|2739|2733|2739|2733|2739.8|2733.8|2735.3|2729.3|177
1725519000000|2024-09-05 06:50:00|2738.3|2732.3|2734.3|2728.3|2739|2733|2734|2728|184
1725519300000|2024-09-05 06:55:00|2734.5|2728.5|2732.1|2726.1|2736.5|2730.5|2731.6|2725.6|192
1725519600000|2024-09-05 07:00:00|2731.1|2725.1|2729.8|2723.8|2734.6|2728.6|2723.5|2717.5|200
1725519900000|2024-09-05 07:05:00|2729.3|2723.3|2732.5|2726.5|2734.5|2728.5|2727|2721|158
1725520200000|2024-09-05 07:10:00|2733|2727|2737.8|2731.8|2738.8|2732.8|2730.3|2724.3|148
1725520500000|2024-09-05 07:15:00|2738|2732|2731|2725|2739|2733|2731|2725|123
1725520800000|2024-09-05 07:20:00|2731.3|2725.3|2733.3|2727.3|2735.8|2729.8|2730.8|2724.8|89
1725521100000|2024-09-05 07:25:00|2733.8|2727.8|2732.3|2726.3|2735.3|2729.3|2731|2725|120
1725521400000|2024-09-05 07:30:00|2732.5|2726.5|2735|2729|2736.3|2730.3|2732.3|2726.3|84
1725521700000|2024-09-05 07:35:00|2735.3|2729.3|2735|2729|2737.3|2731.3|2733.8|2727.8|66
1725522000000|2024-09-05 07:40:00|2735.3|2729.3|2733.5|2727.5|2735.5|2729.5|2733.3|2727.3|50
1725522300000|2024-09-05 07:45:00|2733.8|2727.8|2735.5|2729.5|2736.8|2730.8|2733.3|2727.3|53
1725522600000|2024-09-05 07:50:00|2735.8|2729.8|2731.5|2725.5|2739|2733|2731.3|2725.3|47
1725522900000|2024-09-05 07:55:00|2731.3|2725.3|2726|2720|2731.3|2725.3|2725.8|2719.8|83
1725523200000|2024-09-05 08:00:00|2726.3|2720.3|2746|2740|2746.3|2740.3|2725.8|2719.8|189
1725523500000|2024-09-05 08:05:00|2745.8|2739.8|2745.8|2739.8|2747.8|2741.8|2741.8|2735.8|114
1725523800000|2024-09-05 08:10:00|2746|2740|2743.5|2737.5|2747.5|2741.5|2742.5|2736.5|125
1725524100000|2024-09-05 08:15:00|2743.3|2737.3|2740.3|2734.3|2743.3|2737.3|2738.5|2732.5|99
1725524400000|2024-09-05 08:20:00|2740.5|2734.5|2739.5|2733.5|2742|2736|2737.8|2731.8|88
1725524700000|2024-09-05 08:25:00|2740|2734|2744|2738|2745.8|2739.8|2739.5|2733.5|97
1725525000000|2024-09-05 08:30:00|2743.5|2737.5|2742|2736|2743.5|2737.5|2738.5|2732.5|123
1725525300000|2024-09-05 08:35:00|2741.8|2735.8|2744.3|2738.3|2746.5|2740.5|2741.3|2735.3|97
1725525600000|2024-09-05 08:40:00|2744|2738|2740.5|2734.5|2744.3|2738.3|2740.3|2734.3|69
1725525900000|2024-09-05 08:45:00|2740.8|2734.8|2742.5|2736.5|2743.5|2737.5|2740.8|2734.8|31
1725526200000|2024-09-05 08:50:00|2743|2737|2745.8|2739.8|2746.3|2740.3|2743|2737|28
1725526500000|2024-09-05 08:55:00|2745.5|2739.5|2741|2735|2746.3|2740.3|2741|2735|49
1725526800000|2024-09-05 09:00:00|2740.8|2734.8|2737.5|2731.5|2741.3|2735.3|2733.8|2727.8|70
1725527100000|2024-09-05 09:05:00|2738|2732|2735.3|2729.3|2739.5|2733.5|2735.3|2729.3|42
1725527400000|2024-09-05 09:10:00|2735.5|2729.5|2732.3|2726.3|2736.3|2730.3|2731.5|2725.5|65
1725527700000|2024-09-05 09:15:00|2732.8|2726.8|2732.3|2726.3|2734|2728|2731.5|2725.5|58
1725528000000|2024-09-05 09:20:00|2732.5|2726.5|2735.3|2729.3|2735.5|2729.5|2731.8|2725.8|48
1725528300000|2024-09-05 09:25:00|2735|2729|2735.5|2729.5|2737.5|2731.5|2734.5|2728.5|57
1725528600000|2024-09-05 09:30:00|2735.8|2729.8|2733|2727|2736.3|2730.3|2732.8|2726.8|64
1725528900000|2024-09-05 09:35:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2731.5|2725.5|44
1725529200000|2024-09-05 09:40:00|2733|2727|2732.8|2726.8|2733|2727|2731.5|2725.5|36
1725529500000|2024-09-05 09:45:00|2732.5|2726.5|2733|2727|2734|2728|2732.3|2726.3|37
1725529800000|2024-09-05 09:50:00|2733.3|2727.3|2732.5|2726.5|2734.8|2728.8|2732.5|2726.5|28
1725530100000|2024-09-05 09:55:00|2733|2727|2734.5|2728.5|2734.5|2728.5|2732.5|2726.5|29
1725530400000|2024-09-05 10:00:00|2734|2728|2735.3|2729.3|2735.3|2729.3|2733.5|2727.5|42
1725530700000|2024-09-05 10:05:00|2735.5|2729.5|2736|2730|2737.5|2731.5|2735.5|2729.5|33
1725531000000|2024-09-05 10:10:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736|2730|6
1725531300000|2024-09-05 10:15:00|2736.8|2730.8|2737.3|2731.3|2737.5|2731.5|2735.3|2729.3|33
1725531600000|2024-09-05 10:20:00|2737.5|2731.5|2739.8|2733.8|2740|2734|2737.3|2731.3|28
1725531900000|2024-09-05 10:25:00|2739.5|2733.5|2742.3|2736.3|2742.3|2736.3|2739.3|2733.3|15
1725532200000|2024-09-05 10:30:00|2742|2736|2741.3|2735.3|2742.5|2736.5|2741|2735|18
1725532500000|2024-09-05 10:35:00|2741.5|2735.5|2740|2734|2741.8|2735.8|2738.8|2732.8|45
1725532800000|2024-09-05 10:40:00|2740.3|2734.3|2742|2736|2742.3|2736.3|2740.3|2734.3|38
1725533100000|2024-09-05 10:45:00|2742.3|2736.3|2739|2733|2742.5|2736.5|2738|2732|42
1725533400000|2024-09-05 10:50:00|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739|2733|20
1725533700000|2024-09-05 10:55:00|2740|2734|2741.3|2735.3|2742|2736|2740|2734|36
1725534000000|2024-09-05 11:00:00|2741|2735|2745.3|2739.3|2746.3|2740.3|2740.8|2734.8|90
1725534300000|2024-09-05 11:05:00|2745.5|2739.5|2746.8|2740.8|2746.8|2740.8|2744.3|2738.3|32
1725534600000|2024-09-05 11:10:00|2746.5|2740.5|2747.5|2741.5|2747.5|2741.5|2745.3|2739.3|38
1725534900000|2024-09-05 11:15:00|2747.3|2741.3|2746.8|2740.8|2747.5|2741.5|2746|2740|31
1725535200000|2024-09-05 11:20:00|2746.5|2740.5|2746.5|2740.5|2747|2741|2745.5|2739.5|38
1725535500000|2024-09-05 11:25:00|2746.3|2740.3|2748.5|2742.5|2748.5|2742.5|2745.8|2739.8|30
1725535800000|2024-09-05 11:30:00|2748.8|2742.8|2749|2743|2750.8|2744.8|2745.3|2739.3|85
1725536100000|2024-09-05 11:35:00|2748.8|2742.8|2746|2740|2749.3|2743.3|2743.5|2737.5|81
1725536400000|2024-09-05 11:40:00|2746.3|2740.3|2745.8|2739.8|2747.3|2741.3|2745.5|2739.5|33
1725536700000|2024-09-05 11:45:00|2745.5|2739.5|2747.5|2741.5|2748.3|2742.3|2742.3|2736.3|68
1725537000000|2024-09-05 11:50:00|2747.8|2741.8|2746|2740|2750.3|2744.3|2745.5|2739.5|60
1725537300000|2024-09-05 11:55:00|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2741.5|2735.5|80
1725537600000|2024-09-05 12:00:00|2746|2740|2746.5|2740.5|2747.3|2741.3|2743.5|2737.5|106
1725537900000|2024-09-05 12:05:00|2746.3|2740.3|2746.3|2740.3|2747.5|2741.5|2744.3|2738.3|79
1725538200000|2024-09-05 12:10:00|2746|2740|2747|2741|2750.3|2744.3|2744.8|2738.8|84
1725538500000|2024-09-05 12:15:00|2747.3|2741.3|2744.8|2738.8|2748.8|2742.8|2744|2738|120
1725538800000|2024-09-05 12:20:00|2744.5|2738.5|2747.8|2741.8|2748.8|2742.8|2744.5|2738.5|99
1725539100000|2024-09-05 12:25:00|2748|2742|2748|2742|2750.3|2744.3|2746.8|2740.8|90
1725539400000|2024-09-05 12:30:00|2748.5|2742.5|2747.5|2741.5|2751.8|2745.8|2746.5|2740.5|185
1725539700000|2024-09-05 12:35:00|2747.8|2741.8|2749.8|2743.8|2751.3|2745.3|2747.3|2741.3|140
1725540000000|2024-09-05 12:40:00|2750|2744|2748.3|2742.3|2750|2744|2746|2740|113
1725540300000|2024-09-05 12:45:00|2748.5|2742.5|2747|2741|2748.8|2742.8|2745.3|2739.3|75
1725540600000|2024-09-05 12:50:00|2746.8|2740.8|2747.8|2741.8|2749.3|2743.3|2745.8|2739.8|103
1725540900000|2024-09-05 12:55:00|2748|2742|2749.8|2743.8|2750.3|2744.3|2747.5|2741.5|103
1725541200000|2024-09-05 13:00:00|2750|2744|2749.3|2743.3|2760.3|2754.3|2747.3|2741.3|362
1725541500000|2024-09-05 13:05:00|2749.5|2743.5|2752|2746|2753.3|2747.3|2746.3|2740.3|324
1725541800000|2024-09-05 13:10:00|2751.8|2745.8|2743|2737|2752.3|2746.3|2741|2735|218
1725542100000|2024-09-05 13:15:00|2743.3|2737.3|2746|2740|2746.8|2740.8|2741.3|2735.3|237
1725542400000|2024-09-05 13:20:00|2745.8|2739.8|2730.3|2724.3|2745.8|2739.8|2729|2723|333
1725542700000|2024-09-05 13:25:00|2730.5|2724.5|2736.5|2730.5|2739.5|2733.5|2728.3|2722.3|264
1725543000000|2024-09-05 13:30:00|2736.8|2730.8|2736.5|2730.5|2738.8|2732.8|2735.5|2729.5|232
1725543300000|2024-09-05 13:35:00|2736.8|2730.8|2740.8|2734.8|2742.5|2736.5|2736.5|2730.5|251
1725543600000|2024-09-05 13:40:00|2741|2735|2744.5|2738.5|2744.8|2738.8|2739|2733|146
1725543900000|2024-09-05 13:45:00|2744|2738|2738.3|2732.3|2744.3|2738.3|2736.3|2730.3|180
1725544200000|2024-09-05 13:50:00|2738.5|2732.5|2747.5|2741.5|2748.5|2742.5|2738.3|2732.3|182
1725544500000|2024-09-05 13:55:00|2748.3|2742.3|2750.3|2744.3|2752.8|2746.8|2746.5|2740.5|212
1725544800000|2024-09-05 14:00:00|2749.8|2743.8|2754.8|2748.8|2755.5|2749.5|2746.3|2740.3|334
1725545100000|2024-09-05 14:05:00|2754.3|2748.3|2755.8|2749.8|2760.5|2754.5|2752.8|2746.8|297
1725545400000|2024-09-05 14:10:00|2756|2750|2763|2757|2766.5|2760.5|2754.8|2748.8|261
1725545700000|2024-09-05 14:15:00|2763.3|2757.3|2766.3|2760.3|2767.8|2761.8|2759.8|2753.8|189
1725546000000|2024-09-05 14:20:00|2767|2761|2763|2757|2767.8|2761.8|2762.5|2756.5|198
1725546300000|2024-09-05 14:25:00|2763.3|2757.3|2757|2751|2764.8|2758.8|2756.8|2750.8|174
1725546600000|2024-09-05 14:30:00|2757.3|2751.3|2753.8|2747.8|2758.5|2752.5|2753|2747|169
1725546900000|2024-09-05 14:35:00|2754|2748|2756.8|2750.8|2761.8|2755.8|2753.5|2747.5|221
1725547200000|2024-09-05 14:40:00|2756|2750|2751.8|2745.8|2756|2750|2747.3|2741.3|194
1725547500000|2024-09-05 14:45:00|2752|2746|2751.3|2745.3|2752.3|2746.3|2745.5|2739.5|186
1725547800000|2024-09-05 14:50:00|2751|2745|2752.8|2746.8|2753|2747|2746.8|2740.8|162
1725548100000|2024-09-05 14:55:00|2753|2747|2754.5|2748.5|2757.3|2751.3|2751|2745|122
1725548400000|2024-09-05 15:00:00|2754.8|2748.8|2751|2745|2755.5|2749.5|2744|2738|184
1725548700000|2024-09-05 15:05:00|2750.8|2744.8|2748.5|2742.5|2751.8|2745.8|2747|2741|187
1725549000000|2024-09-05 15:10:00|2748.8|2742.8|2747.5|2741.5|2749.8|2743.8|2747.5|2741.5|84
1725549300000|2024-09-05 15:15:00|2747.3|2741.3|2745.5|2739.5|2748|2742|2744.3|2738.3|127
1725549600000|2024-09-05 15:20:00|2745.8|2739.8|2741.8|2735.8|2746|2740|2741.8|2735.8|82
1725549900000|2024-09-05 15:25:00|2741.5|2735.5|2732.5|2726.5|2741.5|2735.5|2729.8|2723.8|166
1725550200000|2024-09-05 15:30:00|2732.8|2726.8|2738|2732|2739.3|2733.3|2732.5|2726.5|154
1725550500000|2024-09-05 15:35:00|2738.3|2732.3|2742.3|2736.3|2742.8|2736.8|2738|2732|127
1725550800000|2024-09-05 15:40:00|2742|2736|2737|2731|2742.8|2736.8|2736.8|2730.8|91
1725551100000|2024-09-05 15:45:00|2737.3|2731.3|2735.5|2729.5|2738.3|2732.3|2735|2729|40
1725551400000|2024-09-05 15:50:00|2735.3|2729.3|2730.5|2724.5|2735.5|2729.5|2730.5|2724.5|79
1725551700000|2024-09-05 15:55:00|2730.8|2724.8|2732.3|2726.3|2733|2727|2730.8|2724.8|46
1725552000000|2024-09-05 16:00:00|2732.5|2726.5|2734.5|2728.5|2735.3|2729.3|2732.5|2726.5|51
1725552300000|2024-09-05 16:05:00|2734.3|2728.3|2736|2730|2736.8|2730.8|2733.3|2727.3|58
1725552600000|2024-09-05 16:10:00|2735.8|2729.8|2735.3|2729.3|2736.3|2730.3|2733.8|2727.8|52
1725552900000|2024-09-05 16:15:00|2734.8|2728.8|2737|2731|2737.3|2731.3|2734.8|2728.8|20
1725553200000|2024-09-05 16:20:00|2736.8|2730.8|2738.5|2732.5|2738.8|2732.8|2736.3|2730.3|46
1725553500000|2024-09-05 16:25:00|2738.8|2732.8|2738|2732|2739.8|2733.8|2738|2732|15
1725553800000|2024-09-05 16:30:00|2737.8|2731.8|2736.5|2730.5|2737.8|2731.8|2736|2730|18
1725554100000|2024-09-05 16:35:00|2736|2730|2738.8|2732.8|2738.8|2732.8|2736|2730|22
1725554400000|2024-09-05 16:40:00|2738.5|2732.5|2738.3|2732.3|2739|2733|2738.3|2732.3|28
1725555000000|2024-09-05 16:50:00|2738.5|2732.5|2738.5|2732.5|2739.5|2733.5|2738.3|2732.3|31
1725555300000|2024-09-05 16:55:00|2738.3|2732.3|2736.6|2730.6|2739.3|2733.3|2736.6|2730.6|23
1725555600000|2024-09-05 17:00:00|2736.4|2730.4|2735.6|2729.6|2737.1|2731.1|2735.6|2729.6|17
1725555900000|2024-09-05 17:05:00|2735.1|2729.1|2732.6|2726.6|2736.1|2730.1|2732.6|2726.6|11
1725556200000|2024-09-05 17:10:00|2732.9|2726.9|2734.4|2728.4|2734.9|2728.9|2732.9|2726.9|18
1725556500000|2024-09-05 17:15:00|2734.9|2728.9|2732.6|2726.6|2735.4|2729.4|2732.6|2726.6|15
1725556800000|2024-09-05 17:20:00|2732.1|2726.1|2732.6|2726.6|2732.9|2726.9|2731.9|2725.9|9
1725557100000|2024-09-05 17:25:00|2732.9|2726.9|2730.9|2724.9|2733.1|2727.1|2730.1|2724.1|12
1725557400000|2024-09-05 17:30:00|2731.1|2725.1|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|7
1725557700000|2024-09-05 17:35:00|2731.6|2725.6|2730.9|2724.9|2731.9|2725.9|2730.1|2724.1|9
1725558000000|2024-09-05 17:40:00|2731.1|2725.1|2730.4|2724.4|2731.9|2725.9|2730.4|2724.4|6
1725558300000|2024-09-05 17:45:00|2730.6|2724.6|2733.6|2727.6|2734.1|2728.1|2730.6|2724.6|17
1725558600000|2024-09-05 17:50:00|2733.9|2727.9|2734.1|2728.1|2734.9|2728.9|2733.9|2727.9|9
1725558900000|2024-09-05 17:55:00|2740.5|2721.8|2740.5|2721.8|2740.5|2721.8|2740|2721.3|4
1725580800000|2024-09-06 00:00:00|2738.4|2732.4|2737.8|2731.8|2739.1|2733.1|2737.3|2731.3|28
1725581100000|2024-09-06 00:05:00|2738|2732|2738.3|2732.3|2738.5|2732.5|2736.8|2730.8|28
1725581400000|2024-09-06 00:10:00|2738.5|2732.5|2738|2732|2739|2733|2737.8|2731.8|13
1725581700000|2024-09-06 00:15:00|2738.3|2732.3|2736.8|2730.8|2738.5|2732.5|2735|2729|15
1725582000000|2024-09-06 00:20:00|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2735.5|2729.5|16
1725582300000|2024-09-06 00:25:00|2736.3|2730.3|2742.8|2736.8|2742.8|2736.8|2736.3|2730.3|19
1725582600000|2024-09-06 00:30:00|2743|2737|2740|2734|2744|2738|2739.8|2733.8|22
1725582900000|2024-09-06 00:35:00|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2738.8|2732.8|10
1725583200000|2024-09-06 00:40:00|2739.8|2733.8|2738.8|2732.8|2741.5|2735.5|2738.8|2732.8|17
1725583500000|2024-09-06 00:45:00|2738.5|2732.5|2738.3|2732.3|2739.3|2733.3|2737.8|2731.8|22
1725583800000|2024-09-06 00:50:00|2738|2732|2739|2733|2739|2733|2737.8|2731.8|17
1725584100000|2024-09-06 00:55:00|2738.8|2732.8|2740.8|2734.8|2741.5|2735.5|2738.3|2732.3|25
1725584400000|2024-09-06 01:00:00|2740.5|2734.5|2735.8|2729.8|2742.8|2736.8|2735.8|2729.8|259
1725584700000|2024-09-06 01:05:00|2736|2730|2731|2725|2738|2732|2730.8|2724.8|119
1725585000000|2024-09-06 01:10:00|2731.3|2725.3|2729.3|2723.3|2732|2726|2728.5|2722.5|97
1725585300000|2024-09-06 01:15:00|2729.5|2723.5|2729|2723|2731|2725|2729|2723|104
1725585600000|2024-09-06 01:20:00|2728.8|2722.8|2726.8|2720.8|2729.3|2723.3|2726|2720|85
1725585900000|2024-09-06 01:25:00|2726.5|2720.5|2724.3|2718.3|2726.8|2720.8|2720.8|2714.8|161
1725586200000|2024-09-06 01:30:00|2723.8|2717.8|2726|2720|2726.8|2720.8|2722|2716|129
1725586500000|2024-09-06 01:35:00|2726.3|2720.3|2722|2716|2726.8|2720.8|2720.5|2714.5|152
1725586800000|2024-09-06 01:40:00|2721.8|2715.8|2725.8|2719.8|2727.3|2721.3|2721.8|2715.8|123
1725587100000|2024-09-06 01:45:00|2725.5|2719.5|2722.3|2716.3|2725.5|2719.5|2721.3|2715.3|92
1725587400000|2024-09-06 01:50:00|2722|2716|2722.5|2716.5|2723.5|2717.5|2722|2716|76
1725587700000|2024-09-06 01:55:00|2722.3|2716.3|2732.3|2726.3|2733.3|2727.3|2722|2716|76
1725588000000|2024-09-06 02:00:00|2732|2726|2727.5|2721.5|2734|2728|2726.3|2720.3|147
1725588300000|2024-09-06 02:05:00|2727.3|2721.3|2726.5|2720.5|2728.3|2722.3|2725.5|2719.5|75
1725588600000|2024-09-06 02:10:00|2726.3|2720.3|2724.5|2718.5|2726.3|2720.3|2723.5|2717.5|78
1725588900000|2024-09-06 02:15:00|2724.8|2718.8|2723.5|2717.5|2724.8|2718.8|2723|2717|22
1725589200000|2024-09-06 02:20:00|2723.8|2717.8|2721.8|2715.8|2723.8|2717.8|2721|2715|29
1725589500000|2024-09-06 02:25:00|2721.5|2715.5|2723|2717|2723.3|2717.3|2720.5|2714.5|30
1725589800000|2024-09-06 02:30:00|2723.5|2717.5|2727.8|2721.8|2730.8|2724.8|2723.5|2717.5|183
1725590100000|2024-09-06 02:35:00|2727.5|2721.5|2725.5|2719.5|2729.3|2723.3|2724.3|2718.3|94
1725590400000|2024-09-06 02:40:00|2725.8|2719.8|2726.3|2720.3|2728.3|2722.3|2725.5|2719.5|120
1725590700000|2024-09-06 02:45:00|2726|2720|2724.8|2718.8|2727|2721|2724.8|2718.8|140
1725591000000|2024-09-06 02:50:00|2725.3|2719.3|2728|2722|2729.5|2723.5|2724.8|2718.8|118
1725591300000|2024-09-06 02:55:00|2728.3|2722.3|2730.8|2724.8|2731.8|2725.8|2728.3|2722.3|153
1725591600000|2024-09-06 03:00:00|2730.5|2724.5|2732.3|2726.3|2732.3|2726.3|2730.5|2724.5|112
1725591900000|2024-09-06 03:05:00|2732.5|2726.5|2728.5|2722.5|2734.8|2728.8|2728.5|2722.5|94
1725592200000|2024-09-06 03:10:00|2728.3|2722.3|2726|2720|2728.5|2722.5|2725|2719|59
1725592500000|2024-09-06 03:15:00|2725.8|2719.8|2724|2718|2726|2720|2722.3|2716.3|56
1725592800000|2024-09-06 03:20:00|2723.8|2717.8|2720.5|2714.5|2723.8|2717.8|2719.5|2713.5|101
1725593100000|2024-09-06 03:25:00|2720.3|2714.3|2720.8|2714.8|2722.5|2716.5|2719.8|2713.8|118
1725593400000|2024-09-06 03:30:00|2721|2715|2724.3|2718.3|2724.3|2718.3|2721|2715|22
1725593700000|2024-09-06 03:35:00|2724.5|2718.5|2723.8|2717.8|2725.3|2719.3|2723.8|2717.8|11
1725594000000|2024-09-06 03:40:00|2724|2718|2723.5|2717.5|2724|2718|2723.5|2717.5|3
1725594300000|2024-09-06 03:45:00|2723.8|2717.8|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|3
1725594600000|2024-09-06 03:50:00|2723|2717|2723|2717|2723|2717|2722.8|2716.8|5
1725594900000|2024-09-06 03:55:00|2723.3|2717.3|2723.3|2717.3|2723.8|2717.8|2723.3|2717.3|7
1725595200000|2024-09-06 04:00:00|2723|2717|2721.8|2715.8|2723.3|2717.3|2721.5|2715.5|7
1725595500000|2024-09-06 04:05:00|2722|2716|2723.3|2717.3|2723.3|2717.3|2722|2716|5
1725595800000|2024-09-06 04:10:00|2723.5|2717.5|2726.3|2720.3|2726.5|2720.5|2723.5|2717.5|19
1725596100000|2024-09-06 04:15:00|2726.5|2720.5|2727.3|2721.3|2727.8|2721.8|2726.3|2720.3|17
1725596400000|2024-09-06 04:20:00|2727.5|2721.5|2727|2721|2728|2722|2727|2721|14
1725596700000|2024-09-06 04:25:00|2727.3|2721.3|2727|2721|2727.5|2721.5|2727|2721|10
1725597000000|2024-09-06 04:30:00|2726.8|2720.8|2726.3|2720.3|2726.8|2720.8|2726|2720|5
1725597300000|2024-09-06 04:35:00|2726.5|2720.5|2727|2721|2727|2721|2726.5|2720.5|3
1725597600000|2024-09-06 04:40:00|2726.8|2720.8|2725.8|2719.8|2726.8|2720.8|2725.8|2719.8|10
1725597900000|2024-09-06 04:45:00|2726|2720|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|6
1725598200000|2024-09-06 04:50:00|2726|2720|2725.8|2719.8|2726.8|2720.8|2725.8|2719.8|8
1725598500000|2024-09-06 04:55:00|2726|2720|2724.3|2718.3|2726|2720|2724.3|2718.3|7
1725598800000|2024-09-06 05:00:00|2724|2718|2726.8|2720.8|2726.8|2720.8|2724|2718|21
1725599100000|2024-09-06 05:05:00|2726.5|2720.5|2725.3|2719.3|2727.8|2721.8|2725.3|2719.3|21
1725599400000|2024-09-06 05:10:00|2725.5|2719.5|2726.8|2720.8|2726.8|2720.8|2725.3|2719.3|9
1725599700000|2024-09-06 05:15:00|2727.3|2721.3|2725.3|2719.3|2727.5|2721.5|2724.8|2718.8|18
1725600000000|2024-09-06 05:20:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2724|2718|10
1725600300000|2024-09-06 05:25:00|2724.8|2718.8|2724|2718|2725|2719|2723.5|2717.5|13
1725600600000|2024-09-06 05:30:00|2723.8|2717.8|2726|2720|2726.5|2720.5|2723.8|2717.8|135
1725600900000|2024-09-06 05:35:00|2725.8|2719.8|2723.3|2717.3|2726.5|2720.5|2722.8|2716.8|87
1725601200000|2024-09-06 05:40:00|2723.5|2717.5|2726.3|2720.3|2727|2721|2722.5|2716.5|92
1725601500000|2024-09-06 05:45:00|2726|2720|2728.3|2722.3|2728.5|2722.5|2724.5|2718.5|112
1725601800000|2024-09-06 05:50:00|2728|2722|2730.8|2724.8|2731.3|2725.3|2727.8|2721.8|104
1725602100000|2024-09-06 05:55:00|2730.5|2724.5|2735.5|2729.5|2735.5|2729.5|2729.8|2723.8|105
1725602400000|2024-09-06 06:00:00|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2733.5|2727.5|93
1725602700000|2024-09-06 06:05:00|2736|2730|2737.5|2731.5|2739|2733|2736|2730|109
1725603000000|2024-09-06 06:10:00|2737.3|2731.3|2737.5|2731.5|2740|2734|2736.8|2730.8|121
1725603300000|2024-09-06 06:15:00|2737.8|2731.8|2743.8|2737.8|2744.5|2738.5|2737|2731|153
1725603600000|2024-09-06 06:20:00|2744|2738|2747.8|2741.8|2748.5|2742.5|2743.8|2737.8|165
1725603900000|2024-09-06 06:25:00|2747.5|2741.5|2743.3|2737.3|2749.5|2743.5|2742.5|2736.5|178
1725604200000|2024-09-06 06:30:00|2742.8|2736.8|2743.3|2737.3|2745.8|2739.8|2740.3|2734.3|258
1725604500000|2024-09-06 06:35:00|2743|2737|2744|2738|2745.3|2739.3|2742.3|2736.3|188
1725604800000|2024-09-06 06:40:00|2744.3|2738.3|2745.8|2739.8|2747.5|2741.5|2743.5|2737.5|173
1725605100000|2024-09-06 06:45:00|2746|2740|2746|2740|2746.8|2740.8|2744|2738|130
1725605400000|2024-09-06 06:50:00|2745.8|2739.8|2746.5|2740.5|2747.8|2741.8|2743|2737|115
1725605700000|2024-09-06 06:55:00|2746.8|2740.8|2744.6|2738.6|2752.1|2746.1|2744.6|2738.6|126
1725606000000|2024-09-06 07:00:00|2742.4|2736.4|2742.8|2736.8|2747.9|2741.9|2737.8|2731.8|140
1725606300000|2024-09-06 07:05:00|2742.5|2736.5|2746|2740|2747.5|2741.5|2740.5|2734.5|132
1725606600000|2024-09-06 07:10:00|2745.8|2739.8|2739.8|2733.8|2747.5|2741.5|2739.8|2733.8|95
1725606900000|2024-09-06 07:15:00|2740.8|2734.8|2741.5|2735.5|2742.8|2736.8|2740.3|2734.3|80
1725607200000|2024-09-06 07:20:00|2741.3|2735.3|2749.3|2743.3|2749.3|2743.3|2741|2735|78
1725607500000|2024-09-06 07:25:00|2749.5|2743.5|2756.8|2750.8|2757.8|2751.8|2749.5|2743.5|87
1725607800000|2024-09-06 07:30:00|2757|2751|2749.5|2743.5|2757|2751|2749|2743|94
1725608100000|2024-09-06 07:35:00|2749.8|2743.8|2743.8|2737.8|2750|2744|2743.5|2737.5|66
1725608400000|2024-09-06 07:40:00|2744|2738|2754.3|2748.3|2754.3|2748.3|2743.3|2737.3|74
1725608700000|2024-09-06 07:45:00|2754.8|2748.8|2755.5|2749.5|2756.5|2750.5|2754.3|2748.3|78
1725609000000|2024-09-06 07:50:00|2756.3|2750.3|2756.5|2750.5|2758.5|2752.5|2755|2749|61
1725609300000|2024-09-06 07:55:00|2756.3|2750.3|2761|2755|2761.3|2755.3|2755.5|2749.5|69
1725609600000|2024-09-06 08:00:00|2761.3|2755.3|2755.5|2749.5|2764.3|2758.3|2751.5|2745.5|223
1725609900000|2024-09-06 08:05:00|2755.8|2749.8|2757|2751|2759.3|2753.3|2753.3|2747.3|126
1725610200000|2024-09-06 08:10:00|2757.3|2751.3|2752.3|2746.3|2758.3|2752.3|2750.5|2744.5|96
1725610500000|2024-09-06 08:15:00|2752|2746|2749.5|2743.5|2753.8|2747.8|2748.8|2742.8|95
1725610800000|2024-09-06 08:20:00|2749.3|2743.3|2748.5|2742.5|2750.8|2744.8|2747.5|2741.5|77
1725611100000|2024-09-06 08:25:00|2748.3|2742.3|2749.5|2743.5|2750.8|2744.8|2745.8|2739.8|83
1725611400000|2024-09-06 08:30:00|2750|2744|2750|2744|2752.3|2746.3|2748.3|2742.3|59
1725611700000|2024-09-06 08:35:00|2749.8|2743.8|2750.3|2744.3|2751.5|2745.5|2749|2743|48
1725612000000|2024-09-06 08:40:00|2750|2744|2750.5|2744.5|2751|2745|2746|2740|66
1725612300000|2024-09-06 08:45:00|2750.8|2744.8|2756.5|2750.5|2757|2751|2750|2744|52
1725612600000|2024-09-06 08:50:00|2756.3|2750.3|2751.5|2745.5|2756.3|2750.3|2749.5|2743.5|82
1725612900000|2024-09-06 08:55:00|2751.8|2745.8|2753.8|2747.8|2753.8|2747.8|2751.5|2745.5|23
1725613200000|2024-09-06 09:00:00|2754|2748|2751.8|2745.8|2754|2748|2751.3|2745.3|39
1725613500000|2024-09-06 09:05:00|2752|2746|2751|2745|2753|2747|2748.5|2742.5|81
1725613800000|2024-09-06 09:10:00|2751.5|2745.5|2748.8|2742.8|2755.3|2749.3|2748.3|2742.3|66
1725614100000|2024-09-06 09:15:00|2749|2743|2752.5|2746.5|2753.8|2747.8|2749|2743|62
1725614400000|2024-09-06 09:20:00|2752.3|2746.3|2751.3|2745.3|2754.3|2748.3|2749.8|2743.8|55
1725614700000|2024-09-06 09:25:00|2751.8|2745.8|2756|2750|2756.3|2750.3|2751.3|2745.3|40
1725615000000|2024-09-06 09:30:00|2756.3|2750.3|2757|2751|2757.5|2751.5|2755.3|2749.3|36
1725615300000|2024-09-06 09:35:00|2756.8|2750.8|2754.5|2748.5|2757.3|2751.3|2753.8|2747.8|39
1725615600000|2024-09-06 09:40:00|2754.3|2748.3|2756.8|2750.8|2757.3|2751.3|2754|2748|39
1725615900000|2024-09-06 09:45:00|2757|2751|2757.8|2751.8|2760|2754|2757|2751|59
1725616200000|2024-09-06 09:50:00|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2754.5|2748.5|49
1725616500000|2024-09-06 09:55:00|2756.5|2750.5|2756|2750|2757.8|2751.8|2755.8|2749.8|39
1725616800000|2024-09-06 10:00:00|2755.8|2749.8|2754.8|2748.8|2756.5|2750.5|2753.8|2747.8|55
1725617100000|2024-09-06 10:05:00|2755|2749|2757.5|2751.5|2757.5|2751.5|2755|2749|50
1725617400000|2024-09-06 10:10:00|2757.3|2751.3|2757.8|2751.8|2759.8|2753.8|2756.8|2750.8|60
1725617700000|2024-09-06 10:15:00|2758|2752|2757.5|2751.5|2758.8|2752.8|2757.3|2751.3|39
1725618000000|2024-09-06 10:20:00|2757.3|2751.3|2757|2751|2759.3|2753.3|2757|2751|53
1725618300000|2024-09-06 10:25:00|2757.3|2751.3|2758.5|2752.5|2759|2753|2757|2751|31
1725618600000|2024-09-06 10:30:00|2758.3|2752.3|2756.8|2750.8|2758.5|2752.5|2755.3|2749.3|63
1725618900000|2024-09-06 10:35:00|2756.5|2750.5|2759|2753|2759.5|2753.5|2756.5|2750.5|32
1725619200000|2024-09-06 10:40:00|2758.8|2752.8|2754.5|2748.5|2758.8|2752.8|2753.8|2747.8|59
1725619500000|2024-09-06 10:45:00|2754.8|2748.8|2755|2749|2756.3|2750.3|2754.8|2748.8|32
1725619800000|2024-09-06 10:50:00|2754.8|2748.8|2755.5|2749.5|2756.3|2750.3|2754.3|2748.3|25
1725620100000|2024-09-06 10:55:00|2755|2749|2757.5|2751.5|2757.5|2751.5|2755|2749|46
1725620400000|2024-09-06 11:00:00|2757.8|2751.8|2761.5|2755.5|2761.8|2755.8|2757.5|2751.5|50
1725620700000|2024-09-06 11:05:00|2761.8|2755.8|2765|2759|2768.3|2762.3|2761.8|2755.8|85
1725621000000|2024-09-06 11:10:00|2765.3|2759.3|2759.3|2753.3|2765.3|2759.3|2758.3|2752.3|80
1725621300000|2024-09-06 11:15:00|2759.5|2753.5|2760|2754|2761.5|2755.5|2758.5|2752.5|55
1725621600000|2024-09-06 11:20:00|2760.3|2754.3|2765.5|2759.5|2766|2760|2760.3|2754.3|81
1725621900000|2024-09-06 11:25:00|2765.8|2759.8|2764.8|2758.8|2767.5|2761.5|2764.8|2758.8|64
1725622200000|2024-09-06 11:30:00|2765|2759|2769.5|2763.5|2770.5|2764.5|2763.3|2757.3|89
1725622500000|2024-09-06 11:35:00|2769.3|2763.3|2768.5|2762.5|2769.3|2763.3|2765|2759|80
1725622800000|2024-09-06 11:40:00|2768.8|2762.8|2768.8|2762.8|2770.3|2764.3|2767.3|2761.3|86
1725623100000|2024-09-06 11:45:00|2768.5|2762.5|2769.3|2763.3|2769.5|2763.5|2766.3|2760.3|58
1725623400000|2024-09-06 11:50:00|2769.5|2763.5|2770.3|2764.3|2771.5|2765.5|2767.3|2761.3|68
1725623700000|2024-09-06 11:55:00|2770|2764|2767.3|2761.3|2770|2764|2765|2759|93
1725624000000|2024-09-06 12:00:00|2767|2761|2766.8|2760.8|2767.5|2761.5|2764|2758|114
1725624300000|2024-09-06 12:05:00|2766.5|2760.5|2766.5|2760.5|2768.3|2762.3|2766.3|2760.3|79
1725624600000|2024-09-06 12:10:00|2766|2760|2767.3|2761.3|2768|2762|2765|2759|69
1725624900000|2024-09-06 12:15:00|2767|2761|2768.5|2762.5|2768.8|2762.8|2765.3|2759.3|44
1725625200000|2024-09-06 12:20:00|2769.5|2763.5|2769.5|2763.5|2770.5|2764.5|2769|2763|42
1725625500000|2024-09-06 12:25:00|2769.8|2763.8|2768.4|2762.4|2772.3|2766.3|2768.1|2762.1|44
1725625800000|2024-09-06 12:30:00|2768.1|2762.1|2773.3|2767.3|2781.6|2775.6|2766.4|2760.4|343
1725626100000|2024-09-06 12:35:00|2773|2767|2776.8|2770.8|2780.8|2774.8|2772.5|2766.5|262
1725626400000|2024-09-06 12:40:00|2777.3|2771.3|2775.5|2769.5|2781|2775|2773.8|2767.8|197
1725626700000|2024-09-06 12:45:00|2775.3|2769.3|2777.3|2771.3|2778.5|2772.5|2773.8|2767.8|186
1725627000000|2024-09-06 12:50:00|2777.5|2771.5|2772.5|2766.5|2777.8|2771.8|2770|2764|189
1725627300000|2024-09-06 12:55:00|2772.3|2766.3|2771.3|2765.3|2774.5|2768.5|2770.5|2764.5|200
1725627600000|2024-09-06 13:00:00|2771.5|2765.5|2763.5|2757.5|2778.8|2772.8|2762|2756|364
1725627900000|2024-09-06 13:05:00|2763.8|2757.8|2757.5|2751.5|2764|2758|2755|2749|300
1725628200000|2024-09-06 13:10:00|2757.3|2751.3|2758.5|2752.5|2758.8|2752.8|2754.5|2748.5|271
1725628500000|2024-09-06 13:15:00|2758.3|2752.3|2753|2747|2758.3|2752.3|2751.3|2745.3|254
1725628800000|2024-09-06 13:20:00|2753.3|2747.3|2753.5|2747.5|2758|2752|2750|2744|272
1725629100000|2024-09-06 13:25:00|2753.8|2747.8|2754.8|2748.8|2755.3|2749.3|2750.8|2744.8|188
1725629400000|2024-09-06 13:30:00|2754.5|2748.5|2754.5|2748.5|2756|2750|2748.5|2742.5|238
1725629700000|2024-09-06 13:35:00|2754.3|2748.3|2745|2739|2754.8|2748.8|2742|2736|277
1725630000000|2024-09-06 13:40:00|2745.3|2739.3|2750.5|2744.5|2751.8|2745.8|2744.3|2738.3|248
1725630300000|2024-09-06 13:45:00|2750.8|2744.8|2751|2745|2755|2749|2749.5|2743.5|215
1725630600000|2024-09-06 13:50:00|2750.8|2744.8|2748.8|2742.8|2753.8|2747.8|2747|2741|211
1725630900000|2024-09-06 13:55:00|2748.5|2742.5|2753.5|2747.5|2755|2749|2748.3|2742.3|191
1725631200000|2024-09-06 14:00:00|2753.3|2747.3|2748.3|2742.3|2753.5|2747.5|2747.8|2741.8|184
1725631500000|2024-09-06 14:05:00|2748|2742|2746.5|2740.5|2749.5|2743.5|2744.3|2738.3|205
1725631800000|2024-09-06 14:10:00|2746.8|2740.8|2749.3|2743.3|2750.3|2744.3|2746.8|2740.8|225
1725632100000|2024-09-06 14:15:00|2749.5|2743.5|2748.3|2742.3|2750.3|2744.3|2745.5|2739.5|144
1725632400000|2024-09-06 14:20:00|2748.5|2742.5|2744.5|2738.5|2751|2745|2744.5|2738.5|140
1725632700000|2024-09-06 14:25:00|2744.3|2738.3|2742.3|2736.3|2744.3|2738.3|2738.8|2732.8|179
1725633000000|2024-09-06 14:30:00|2742.5|2736.5|2738.8|2732.8|2743.3|2737.3|2737|2731|202
1725633300000|2024-09-06 14:35:00|2738.3|2732.3|2743.8|2737.8|2744.3|2738.3|2738|2732|183
1725633600000|2024-09-06 14:40:00|2744.3|2738.3|2741|2735|2747.8|2741.8|2740.5|2734.5|168
1725633900000|2024-09-06 14:45:00|2741.3|2735.3|2739.8|2733.8|2743.8|2737.8|2738|2732|207
1725634200000|2024-09-06 14:50:00|2740|2734|2737.3|2731.3|2740.8|2734.8|2734.5|2728.5|203
1725634500000|2024-09-06 14:55:00|2737|2731|2738.3|2732.3|2739.3|2733.3|2736.3|2730.3|131
1725634800000|2024-09-06 15:00:00|2738|2732|2739|2733|2747.8|2741.8|2737|2731|348
1725635100000|2024-09-06 15:05:00|2738.8|2732.8|2734.3|2728.3|2741.8|2735.8|2733.3|2727.3|155
1725635400000|2024-09-06 15:10:00|2734.5|2728.5|2737.3|2731.3|2739.3|2733.3|2734.5|2728.5|138
1725635700000|2024-09-06 15:15:00|2737|2731|2728.5|2722.5|2738|2732|2724.8|2718.8|204
1725636000000|2024-09-06 15:20:00|2728.8|2722.8|2729.3|2723.3|2731|2725|2727.8|2721.8|135
1725636300000|2024-09-06 15:25:00|2729.8|2723.8|2729.5|2723.5|2730|2724|2727.3|2721.3|149
1725636600000|2024-09-06 15:30:00|2729.8|2723.8|2728|2722|2731.3|2725.3|2727.5|2721.5|165
1725636900000|2024-09-06 15:35:00|2727.5|2721.5|2719.3|2713.3|2727.5|2721.5|2715.3|2709.3|259
1725637200000|2024-09-06 15:40:00|2719|2713|2718.5|2712.5|2719.5|2713.5|2716.8|2710.8|161
1725637500000|2024-09-06 15:45:00|2718.8|2712.8|2718.5|2712.5|2720|2714|2717.3|2711.3|128
1725637800000|2024-09-06 15:50:00|2718.3|2712.3|2716.5|2710.5|2718.8|2712.8|2714|2708|165
1725638100000|2024-09-06 15:55:00|2717|2711|2717.5|2711.5|2719|2713|2716.8|2710.8|84
1725638400000|2024-09-06 16:00:00|2717.3|2711.3|2715.3|2709.3|2717.8|2711.8|2714.5|2708.5|99
1725638700000|2024-09-06 16:05:00|2714.8|2708.8|2718.5|2712.5|2718.5|2712.5|2714.8|2708.8|31
1725639000000|2024-09-06 16:10:00|2718.3|2712.3|2714.8|2708.8|2718.8|2712.8|2714.8|2708.8|73
1725639300000|2024-09-06 16:15:00|2714.5|2708.5|2713|2707|2715|2709|2712.8|2706.8|54
1725639600000|2024-09-06 16:20:00|2713.3|2707.3|2715.5|2709.5|2715.8|2709.8|2713|2707|104
1725639900000|2024-09-06 16:25:00|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.5|2708.5|59
1725640200000|2024-09-06 16:30:00|2714.5|2708.5|2712.3|2706.3|2714.5|2708.5|2712.3|2706.3|42
1725640500000|2024-09-06 16:35:00|2712.5|2706.5|2711.5|2705.5|2714.3|2708.3|2711.5|2705.5|32
1725640800000|2024-09-06 16:40:00|2711.8|2705.8|2712.5|2706.5|2712.8|2706.8|2710.5|2704.5|31
1725641100000|2024-09-06 16:45:00|2712.3|2706.3|2713|2707|2714.3|2708.3|2711.3|2705.3|101
1725641400000|2024-09-06 16:50:00|2712.5|2706.5|2715.5|2709.5|2715.5|2709.5|2712.5|2706.5|57
1725641700000|2024-09-06 16:55:00|2715.3|2709.3|2715.4|2709.4|2716.6|2710.6|2714.4|2708.4|156
1725642000000|2024-09-06 17:00:00|2715.6|2709.6|2713.9|2707.9|2715.6|2709.6|2713.6|2707.6|13
1725642300000|2024-09-06 17:05:00|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2713.6|2707.6|24
1725642600000|2024-09-06 17:10:00|2714.1|2708.1|2711.4|2705.4|2714.1|2708.1|2711.4|2705.4|22
1725642900000|2024-09-06 17:15:00|2711.6|2705.6|2713.4|2707.4|2713.4|2707.4|2711.4|2705.4|13
1725643200000|2024-09-06 17:20:00|2713.1|2707.1|2711.6|2705.6|2713.1|2707.1|2711.4|2705.4|8
1725643500000|2024-09-06 17:25:00|2711.4|2705.4|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|6
1725643800000|2024-09-06 17:30:00|2711.4|2705.4|2711.9|2705.9|2711.9|2705.9|2710.9|2704.9|6
1725644100000|2024-09-06 17:35:00|2711.6|2705.6|2710.6|2704.6|2711.6|2705.6|2710.1|2704.1|11
1725644400000|2024-09-06 17:40:00|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|4
1725644700000|2024-09-06 17:45:00|2710.9|2704.9|2709.4|2703.4|2711.4|2705.4|2709.1|2703.1|8
1725645000000|2024-09-06 17:50:00|2709.1|2703.1|2706.4|2700.4|2709.1|2703.1|2706.1|2700.1|11
1725645300000|2024-09-06 17:55:00|2705.9|2699.9|2713.8|2695|2713.8|2699.9|2705.6|2693|10
1725840300000|2024-09-09 00:05:00|2718|2712|2718.3|2712.3|2719|2713|2718|2712|13
1725840600000|2024-09-09 00:10:00|2718.5|2712.5|2720|2714|2720.8|2714.8|2718.5|2712.5|21
1725840900000|2024-09-09 00:15:00|2719.8|2713.8|2716.8|2710.8|2720|2714|2716.8|2710.8|13
1725841200000|2024-09-09 00:20:00|2716.5|2710.5|2713.3|2707.3|2716.5|2710.5|2713|2707|10
1725841500000|2024-09-09 00:25:00|2713.5|2707.5|2715|2709|2715.5|2709.5|2713.5|2707.5|9
1725841800000|2024-09-09 00:30:00|2715.3|2709.3|2712.8|2706.8|2715.3|2709.3|2712.8|2706.8|25
1725842100000|2024-09-09 00:35:00|2712.5|2706.5|2709.5|2703.5|2712.5|2706.5|2708|2702|25
1725842400000|2024-09-09 00:40:00|2709.3|2703.3|2707.8|2701.8|2709.5|2703.5|2707.3|2701.3|17
1725842700000|2024-09-09 00:45:00|2707.5|2701.5|2708.8|2702.8|2708.8|2702.8|2705.8|2699.8|31
1725843000000|2024-09-09 00:50:00|2708.5|2702.5|2710.5|2704.5|2710.5|2704.5|2708.3|2702.3|18
1725843300000|2024-09-09 00:55:00|2710.3|2704.3|2705.8|2699.8|2710.5|2704.5|2704|2698|26
1725843600000|2024-09-09 01:00:00|2705.5|2699.5|2721.8|2715.8|2722|2716|2704.8|2698.8|364
1725843900000|2024-09-09 01:05:00|2722|2716|2719.3|2713.3|2722.5|2716.5|2718.5|2712.5|179
1725844200000|2024-09-09 01:10:00|2719.5|2713.5|2718.8|2712.8|2720|2714|2715|2709|161
1725844500000|2024-09-09 01:15:00|2719|2713|2715.8|2709.8|2719|2713|2710.8|2704.8|220
1725844800000|2024-09-09 01:20:00|2716.3|2710.3|2709|2703|2716.5|2710.5|2709|2703|176
1725845100000|2024-09-09 01:25:00|2709.5|2703.5|2713.8|2707.8|2714|2708|2706|2700|206
1725845400000|2024-09-09 01:30:00|2713.5|2707.5|2710.8|2704.8|2715|2709|2710.5|2704.5|257
1725845700000|2024-09-09 01:35:00|2710.5|2704.5|2710.3|2704.3|2711.8|2705.8|2708|2702|208
1725846000000|2024-09-09 01:40:00|2710|2704|2707.5|2701.5|2711.3|2705.3|2707.5|2701.5|127
1725846300000|2024-09-09 01:45:00|2707.8|2701.8|2701|2695|2707.8|2701.8|2701|2695|168
1725846600000|2024-09-09 01:50:00|2700.8|2694.8|2700.3|2694.3|2702.8|2696.8|2696|2690|175
1725846900000|2024-09-09 01:55:00|2700.5|2694.5|2704.8|2698.8|2705.5|2699.5|2699.8|2693.8|163
1725847200000|2024-09-09 02:00:00|2704.5|2698.5|2708.3|2702.3|2711.3|2705.3|2703.3|2697.3|236
1725847500000|2024-09-09 02:05:00|2708|2702|2710.3|2704.3|2711.5|2705.5|2706.8|2700.8|173
1725847800000|2024-09-09 02:10:00|2710|2704|2711.5|2705.5|2711.5|2705.5|2708.8|2702.8|142
1725848100000|2024-09-09 02:15:00|2711.3|2705.3|2707.5|2701.5|2711.3|2705.3|2707.3|2701.3|20
1725848400000|2024-09-09 02:20:00|2707.8|2701.8|2707.8|2701.8|2709|2703|2707|2701|18
1725848700000|2024-09-09 02:25:00|2708|2702|2710.5|2704.5|2710.5|2704.5|2708|2702|29
1725849000000|2024-09-09 02:30:00|2710.3|2704.3|2711.5|2705.5|2715|2709|2709.5|2703.5|221
1725849300000|2024-09-09 02:35:00|2711.8|2705.8|2708.8|2702.8|2712.3|2706.3|2708|2702|137
1725849600000|2024-09-09 02:40:00|2709|2703|2707.3|2701.3|2710.3|2704.3|2706.5|2700.5|164
1725849900000|2024-09-09 02:45:00|2707.5|2701.5|2704.5|2698.5|2708|2702|2703.8|2697.8|116
1725850200000|2024-09-09 02:50:00|2704.3|2698.3|2703.8|2697.8|2704.5|2698.5|2702|2696|128
1725850500000|2024-09-09 02:55:00|2703.5|2697.5|2701.8|2695.8|2705.5|2699.5|2701|2695|91
1725850800000|2024-09-09 03:00:00|2701.5|2695.5|2701.8|2695.8|2703.3|2697.3|2700.8|2694.8|109
1725851100000|2024-09-09 03:05:00|2702|2696|2707.5|2701.5|2708.5|2702.5|2702|2696|52
1725851400000|2024-09-09 03:10:00|2707.8|2701.8|2710.8|2704.8|2710.8|2704.8|2707.8|2701.8|86
1725851700000|2024-09-09 03:15:00|2711|2705|2712.5|2706.5|2713.8|2707.8|2709.8|2703.8|87
1725852000000|2024-09-09 03:20:00|2712.8|2706.8|2709.5|2703.5|2712.8|2706.8|2709.3|2703.3|75
1725852300000|2024-09-09 03:25:00|2709.3|2703.3|2708.8|2702.8|2711.8|2705.8|2707.8|2701.8|118
1725852600000|2024-09-09 03:30:00|2708.5|2702.5|2709.3|2703.3|2710|2704|2708.5|2702.5|20
1725852900000|2024-09-09 03:35:00|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|8
1725853200000|2024-09-09 03:40:00|2710|2704|2710.8|2704.8|2711|2705|2709.5|2703.5|16
1725853500000|2024-09-09 03:45:00|2710.5|2704.5|2710|2704|2710.8|2704.8|2710|2704|17
1725853800000|2024-09-09 03:50:00|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|7
1725854100000|2024-09-09 03:55:00|2709.3|2703.3|2712.3|2706.3|2712.3|2706.3|2709|2703|19
1725854400000|2024-09-09 04:00:00|2712|2706|2710.8|2704.8|2712.3|2706.3|2710.5|2704.5|18
1725854700000|2024-09-09 04:05:00|2711|2705|2712|2706|2712.5|2706.5|2711|2705|11
1725855000000|2024-09-09 04:10:00|2712.3|2706.3|2712|2706|2712.3|2706.3|2711.8|2705.8|8
1725855300000|2024-09-09 04:15:00|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2711|2705|8
1725855600000|2024-09-09 04:20:00|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711|2705|6
1725855900000|2024-09-09 04:25:00|2711.5|2705.5|2711.8|2705.8|2712.5|2706.5|2711.3|2705.3|10
1725856200000|2024-09-09 04:30:00|2712|2706|2712|2706|2712.3|2706.3|2712|2706|5
1725856500000|2024-09-09 04:35:00|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2712|2706|5
1725856800000|2024-09-09 04:40:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|4
1725857100000|2024-09-09 04:45:00|2712.3|2706.3|2712|2706|2712.8|2706.8|2712|2706|6
1725857400000|2024-09-09 04:50:00|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.5|2704.5|9
1725857700000|2024-09-09 04:55:00|2711|2705|2711.3|2705.3|2711.8|2705.8|2710.8|2704.8|9
1725858000000|2024-09-09 05:00:00|2711.5|2705.5|2709.8|2703.8|2711.8|2705.8|2709.8|2703.8|16
1725858300000|2024-09-09 05:05:00|2709.5|2703.5|2710.8|2704.8|2711|2705|2708.8|2702.8|15
1725858600000|2024-09-09 05:10:00|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|10
1725858900000|2024-09-09 05:15:00|2711.8|2705.8|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|5
1725859200000|2024-09-09 05:20:00|2712|2706|2712.5|2706.5|2712.8|2706.8|2711.8|2705.8|20
1725859500000|2024-09-09 05:25:00|2712.8|2706.8|2712|2706|2712.8|2706.8|2711.5|2705.5|7
1725859800000|2024-09-09 05:30:00|2712.3|2706.3|2708.5|2702.5|2712.5|2706.5|2706.8|2700.8|165
1725860100000|2024-09-09 05:35:00|2708.3|2702.3|2710.8|2704.8|2712.5|2706.5|2708|2702|111
1725860400000|2024-09-09 05:40:00|2711|2705|2708|2702|2711.8|2705.8|2707.8|2701.8|138
1725860700000|2024-09-09 05:45:00|2707.8|2701.8|2706|2700|2708.3|2702.3|2703.3|2697.3|115
1725861000000|2024-09-09 05:50:00|2705.8|2699.8|2704.5|2698.5|2706.5|2700.5|2703.8|2697.8|175
1725861300000|2024-09-09 05:55:00|2704.3|2698.3|2704.8|2698.8|2705.3|2699.3|2701.3|2695.3|125
1725861600000|2024-09-09 06:00:00|2705|2699|2715|2709|2715.5|2709.5|2704.3|2698.3|172
1725861900000|2024-09-09 06:05:00|2714.8|2708.8|2716|2710|2717.5|2711.5|2711.8|2705.8|257
1725862200000|2024-09-09 06:10:00|2716.3|2710.3|2717.5|2711.5|2719.3|2713.3|2715.5|2709.5|245
1725862500000|2024-09-09 06:15:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2714.8|2708.8|186
1725862800000|2024-09-09 06:20:00|2717.5|2711.5|2712.3|2706.3|2719.5|2713.5|2710.8|2704.8|221
1725863100000|2024-09-09 06:25:00|2712.5|2706.5|2717.8|2711.8|2718.5|2712.5|2712.5|2706.5|132
1725863400000|2024-09-09 06:30:00|2715.8|2709.8|2718.3|2712.3|2718.5|2712.5|2713|2707|180
1725863700000|2024-09-09 06:35:00|2717.8|2711.8|2727.8|2721.8|2728|2722|2717.3|2711.3|180
1725864000000|2024-09-09 06:40:00|2728.8|2722.8|2725|2719|2729.8|2723.8|2724.3|2718.3|231
1725864300000|2024-09-09 06:45:00|2725.3|2719.3|2727.8|2721.8|2727.8|2721.8|2720|2714|165
1725864600000|2024-09-09 06:50:00|2727.3|2721.3|2724.3|2718.3|2727.3|2721.3|2723.8|2717.8|181
1725864900000|2024-09-09 06:55:00|2724.5|2718.5|2721.1|2715.1|2730.5|2724.5|2721.1|2715.1|151
1725865200000|2024-09-09 07:00:00|2718.4|2712.4|2720.3|2714.3|2725.3|2719.3|2718.4|2712.4|178
1725865500000|2024-09-09 07:05:00|2720.5|2714.5|2729|2723|2729|2723|2720.5|2714.5|122
1725865800000|2024-09-09 07:10:00|2729.5|2723.5|2734|2728|2737|2731|2728.8|2722.8|117
1725866100000|2024-09-09 07:15:00|2734.3|2728.3|2735|2729|2737|2731|2731|2725|119
1725866400000|2024-09-09 07:20:00|2735.3|2729.3|2735.5|2729.5|2739.3|2733.3|2733.8|2727.8|91
1725866700000|2024-09-09 07:25:00|2735.8|2729.8|2736|2730|2738.8|2732.8|2734|2728|101
1725867000000|2024-09-09 07:30:00|2735.8|2729.8|2734.5|2728.5|2737.8|2731.8|2732.5|2726.5|109
1725867300000|2024-09-09 07:35:00|2734.8|2728.8|2734|2728|2735.8|2729.8|2731.3|2725.3|93
1725867600000|2024-09-09 07:40:00|2734.3|2728.3|2733|2727|2735.3|2729.3|2731.3|2725.3|58
1725867900000|2024-09-09 07:45:00|2732.8|2726.8|2734.3|2728.3|2735.8|2729.8|2732.3|2726.3|40
1725868200000|2024-09-09 07:50:00|2734|2728|2733.8|2727.8|2734|2728|2731.5|2725.5|46
1725868500000|2024-09-09 07:55:00|2734|2728|2738.3|2732.3|2738.5|2732.5|2733.3|2727.3|61
1725868800000|2024-09-09 08:00:00|2738.5|2732.5|2751.8|2745.8|2755|2749|2738|2732|260
1725869100000|2024-09-09 08:05:00|2752|2746|2746.8|2740.8|2752.8|2746.8|2746|2740|133
1725869400000|2024-09-09 08:10:00|2746.5|2740.5|2748.5|2742.5|2749.8|2743.8|2743.5|2737.5|109
1725869700000|2024-09-09 08:15:00|2748.3|2742.3|2751.3|2745.3|2752|2746|2745.5|2739.5|87
1725870000000|2024-09-09 08:20:00|2750.5|2744.5|2745.3|2739.3|2751|2745|2743.5|2737.5|100
1725870300000|2024-09-09 08:25:00|2745.5|2739.5|2744.5|2738.5|2746.8|2740.8|2743.3|2737.3|115
1725870600000|2024-09-09 08:30:00|2744.3|2738.3|2743.5|2737.5|2745.5|2739.5|2741.3|2735.3|70
1725870900000|2024-09-09 08:35:00|2743.8|2737.8|2742.8|2736.8|2745.3|2739.3|2741.8|2735.8|82
1725871200000|2024-09-09 08:40:00|2743|2737|2742.8|2736.8|2744.5|2738.5|2741.3|2735.3|59
1725871500000|2024-09-09 08:45:00|2743|2737|2744.5|2738.5|2744.8|2738.8|2742.5|2736.5|51
1725871800000|2024-09-09 08:50:00|2744.3|2738.3|2741.5|2735.5|2744.3|2738.3|2740.5|2734.5|72
1725872100000|2024-09-09 08:55:00|2741.8|2735.8|2741|2735|2744|2738|2739.3|2733.3|85
1725872400000|2024-09-09 09:00:00|2740.8|2734.8|2741.3|2735.3|2742.3|2736.3|2735.8|2729.8|83
1725872700000|2024-09-09 09:05:00|2741.5|2735.5|2744.8|2738.8|2745.3|2739.3|2741.5|2735.5|78
1725873000000|2024-09-09 09:10:00|2745|2739|2746.5|2740.5|2747.8|2741.8|2745|2739|62
1725873300000|2024-09-09 09:15:00|2746.8|2740.8|2744.5|2738.5|2747|2741|2743.3|2737.3|57
1725873600000|2024-09-09 09:20:00|2744.3|2738.3|2745.3|2739.3|2745.8|2739.8|2743.5|2737.5|68
1725873900000|2024-09-09 09:25:00|2745.5|2739.5|2745.5|2739.5|2747.3|2741.3|2744.3|2738.3|87
1725874200000|2024-09-09 09:30:00|2745.3|2739.3|2745.3|2739.3|2745.8|2739.8|2743.5|2737.5|50
1725874500000|2024-09-09 09:35:00|2745|2739|2749.8|2743.8|2749.8|2743.8|2744.8|2738.8|50
1725874800000|2024-09-09 09:40:00|2749.5|2743.5|2749.3|2743.3|2750.8|2744.8|2748.3|2742.3|61
1725875100000|2024-09-09 09:45:00|2749.5|2743.5|2754|2748|2755.3|2749.3|2749.5|2743.5|105
1725875400000|2024-09-09 09:50:00|2754.3|2748.3|2755.8|2749.8|2756|2750|2751.8|2745.8|81
1725875700000|2024-09-09 09:55:00|2755.3|2749.3|2757.5|2751.5|2757.5|2751.5|2754.8|2748.8|59
1725876000000|2024-09-09 10:00:00|2757.3|2751.3|2756|2750|2757.3|2751.3|2754.5|2748.5|63
1725876300000|2024-09-09 10:05:00|2755.8|2749.8|2755.8|2749.8|2759.3|2753.3|2755.8|2749.8|68
1725876600000|2024-09-09 10:10:00|2756|2750|2752.5|2746.5|2759|2753|2751.3|2745.3|75
1725876900000|2024-09-09 10:15:00|2752.8|2746.8|2749.5|2743.5|2754|2748|2749.5|2743.5|53
1725877200000|2024-09-09 10:20:00|2749.8|2743.8|2750.8|2744.8|2752|2746|2749.3|2743.3|62
1725877500000|2024-09-09 10:25:00|2750.3|2744.3|2749.8|2743.8|2751|2745|2748.8|2742.8|59
1725877800000|2024-09-09 10:30:00|2749.5|2743.5|2749|2743|2749.8|2743.8|2747.8|2741.8|44
1725878100000|2024-09-09 10:35:00|2748.8|2742.8|2746.8|2740.8|2749.3|2743.3|2746.5|2740.5|51
1725878400000|2024-09-09 10:40:00|2747|2741|2749.5|2743.5|2749.5|2743.5|2745.8|2739.8|49
1725878700000|2024-09-09 10:45:00|2749.8|2743.8|2749.8|2743.8|2751.3|2745.3|2749.3|2743.3|42
1725879000000|2024-09-09 10:50:00|2750|2744|2752.3|2746.3|2752.8|2746.8|2749.5|2743.5|57
1725879300000|2024-09-09 10:55:00|2752|2746|2750.5|2744.5|2752.5|2746.5|2749.8|2743.8|50
1725879600000|2024-09-09 11:00:00|2750.8|2744.8|2746.8|2740.8|2751.5|2745.5|2745.5|2739.5|63
1725879900000|2024-09-09 11:05:00|2747|2741|2747|2741|2749.5|2743.5|2746.5|2740.5|63
1725880200000|2024-09-09 11:10:00|2747.3|2741.3|2747.8|2741.8|2748.5|2742.5|2745.5|2739.5|55
1725880500000|2024-09-09 11:15:00|2748|2742|2745.8|2739.8|2748.5|2742.5|2745.3|2739.3|33
1725880800000|2024-09-09 11:20:00|2746.3|2740.3|2744|2738|2746.5|2740.5|2742.5|2736.5|39
1725881100000|2024-09-09 11:25:00|2744.3|2738.3|2745.3|2739.3|2746.3|2740.3|2744|2738|50
1725881400000|2024-09-09 11:30:00|2744.3|2738.3|2741.8|2735.8|2744.3|2738.3|2740.3|2734.3|67
1725881700000|2024-09-09 11:35:00|2742|2736|2742.3|2736.3|2747|2741|2740.5|2734.5|81
1725882000000|2024-09-09 11:40:00|2742.5|2736.5|2742.5|2736.5|2742.8|2736.8|2740.8|2734.8|28
1725882300000|2024-09-09 11:45:00|2742.3|2736.3|2741|2735|2742.8|2736.8|2739.5|2733.5|57
1725882600000|2024-09-09 11:50:00|2740.8|2734.8|2738.8|2732.8|2741.3|2735.3|2737.8|2731.8|54
1725882900000|2024-09-09 11:55:00|2739|2733|2739.5|2733.5|2740.8|2734.8|2736.8|2730.8|102
1725883200000|2024-09-09 12:00:00|2739.8|2733.8|2739.3|2733.3|2740.8|2734.8|2737.8|2731.8|80
1725883500000|2024-09-09 12:05:00|2739|2733|2739.8|2733.8|2740.5|2734.5|2739|2733|67
1725883800000|2024-09-09 12:10:00|2739.5|2733.5|2740|2734|2740.5|2734.5|2739.3|2733.3|55
1725884100000|2024-09-09 12:15:00|2739.8|2733.8|2739.5|2733.5|2740.8|2734.8|2738.5|2732.5|50
1725884400000|2024-09-09 12:20:00|2739.8|2733.8|2736.8|2730.8|2739.8|2733.8|2735.8|2729.8|53
1725884700000|2024-09-09 12:25:00|2737|2731|2737.3|2731.3|2737.5|2731.5|2736.3|2730.3|34
1725885000000|2024-09-09 12:30:00|2737.5|2731.5|2738|2732|2739|2733|2737.3|2731.3|76
1725885300000|2024-09-09 12:35:00|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2734.8|2728.8|70
1725885600000|2024-09-09 12:40:00|2737|2731|2738|2732|2739.5|2733.5|2736.8|2730.8|66
1725885900000|2024-09-09 12:45:00|2738.3|2732.3|2737.8|2731.8|2739|2733|2737.5|2731.5|32
1725886200000|2024-09-09 12:50:00|2738|2732|2735.5|2729.5|2738.5|2732.5|2735|2729|64
1725886500000|2024-09-09 12:55:00|2735.8|2729.8|2734.5|2728.5|2736.5|2730.5|2733.8|2727.8|44
1725886800000|2024-09-09 13:00:00|2734.8|2728.8|2732.5|2726.5|2735|2729|2728.8|2722.8|267
1725887100000|2024-09-09 13:05:00|2732.3|2726.3|2732.3|2726.3|2734|2728|2728.5|2722.5|186
1725887400000|2024-09-09 13:10:00|2732|2726|2732.8|2726.8|2734.8|2728.8|2730.5|2724.5|170
1725887700000|2024-09-09 13:15:00|2733|2727|2731|2725|2733.3|2727.3|2730.3|2724.3|110
1725888000000|2024-09-09 13:20:00|2730.8|2724.8|2726.3|2720.3|2733.5|2727.5|2725.8|2719.8|174
1725888300000|2024-09-09 13:25:00|2726.5|2720.5|2725.5|2719.5|2726.8|2720.8|2724|2718|116
1725888600000|2024-09-09 13:30:00|2725.3|2719.3|2711.5|2705.5|2725.5|2719.5|2711.5|2705.5|158
1725888900000|2024-09-09 13:35:00|2711.8|2705.8|2712.5|2706.5|2713.8|2707.8|2710.3|2704.3|160
1725889200000|2024-09-09 13:40:00|2712.8|2706.8|2714.3|2708.3|2714.8|2708.8|2711|2705|146
1725889500000|2024-09-09 13:45:00|2714.5|2708.5|2713.5|2707.5|2718.8|2712.8|2713|2707|113
1725889800000|2024-09-09 13:50:00|2713.3|2707.3|2711.5|2705.5|2715|2709|2711.5|2705.5|114
1725890100000|2024-09-09 13:55:00|2711.8|2705.8|2716.3|2710.3|2716.3|2710.3|2707.8|2701.8|128
1725890400000|2024-09-09 14:00:00|2715.8|2709.8|2715.5|2709.5|2719.8|2713.8|2714.8|2708.8|181
1725890700000|2024-09-09 14:05:00|2715.3|2709.3|2721|2715|2721.3|2715.3|2713.8|2707.8|183
1725891000000|2024-09-09 14:10:00|2721.3|2715.3|2725.8|2719.8|2726|2720|2719|2713|102
1725891300000|2024-09-09 14:15:00|2726.5|2720.5|2722|2716|2729|2723|2722|2716|169
1725891600000|2024-09-09 14:20:00|2721.8|2715.8|2720|2714|2722.3|2716.3|2716.5|2710.5|102
1725891900000|2024-09-09 14:25:00|2720.3|2714.3|2721.5|2715.5|2722|2716|2718.8|2712.8|117
1725892200000|2024-09-09 14:30:00|2721.8|2715.8|2720.3|2714.3|2722.5|2716.5|2717|2711|108
1725892500000|2024-09-09 14:35:00|2720.5|2714.5|2720|2714|2721.3|2715.3|2717.8|2711.8|70
1725892800000|2024-09-09 14:40:00|2720.3|2714.3|2719|2713|2720.8|2714.8|2718.5|2712.5|77
1725893100000|2024-09-09 14:45:00|2718.8|2712.8|2719.5|2713.5|2721.3|2715.3|2718|2712|82
1725893400000|2024-09-09 14:50:00|2719.3|2713.3|2719.3|2713.3|2721.3|2715.3|2716.5|2710.5|93
1725893700000|2024-09-09 14:55:00|2719|2713|2717|2711|2720.8|2714.8|2716.5|2710.5|102
1725894000000|2024-09-09 15:00:00|2717.3|2711.3|2712|2706|2717.5|2711.5|2711.3|2705.3|83
1725894300000|2024-09-09 15:05:00|2711.8|2705.8|2711|2705|2711.8|2705.8|2710.3|2704.3|48
1725894600000|2024-09-09 15:10:00|2711.3|2705.3|2709.3|2703.3|2712.8|2706.8|2709.3|2703.3|47
1725894900000|2024-09-09 15:15:00|2709.8|2703.8|2710.5|2704.5|2711.8|2705.8|2708.3|2702.3|87
1725895200000|2024-09-09 15:20:00|2710.8|2704.8|2715.8|2709.8|2720.5|2714.5|2710.8|2704.8|144
1725895500000|2024-09-09 15:25:00|2716|2710|2725.8|2719.8|2726.5|2720.5|2716|2710|145
1725895800000|2024-09-09 15:30:00|2726|2720|2739.3|2733.3|2739.8|2733.8|2726|2720|211
1725896100000|2024-09-09 15:35:00|2739|2733|2734.8|2728.8|2739|2733|2731.5|2725.5|234
1725896400000|2024-09-09 15:40:00|2735|2729|2735.3|2729.3|2736|2730|2731.3|2725.3|112
1725896700000|2024-09-09 15:45:00|2735|2729|2735.3|2729.3|2736.5|2730.5|2733.3|2727.3|79
1725897000000|2024-09-09 15:50:00|2735.5|2729.5|2736|2730|2736.8|2730.8|2735.3|2729.3|69
1725897300000|2024-09-09 15:55:00|2735.8|2729.8|2735.3|2729.3|2736|2730|2733.3|2727.3|65
1725897600000|2024-09-09 16:00:00|2735|2729|2736.3|2730.3|2736.3|2730.3|2733.8|2727.8|51
1725897900000|2024-09-09 16:05:00|2736|2730|2735.8|2729.8|2736.3|2730.3|2735.3|2729.3|22
1725898200000|2024-09-09 16:10:00|2735.5|2729.5|2737|2731|2737.3|2731.3|2735.3|2729.3|11
1725898500000|2024-09-09 16:15:00|2737.3|2731.3|2738.3|2732.3|2738.3|2732.3|2737|2731|13
1725898800000|2024-09-09 16:20:00|2738.5|2732.5|2736.5|2730.5|2738.5|2732.5|2736.5|2730.5|20
1725899100000|2024-09-09 16:25:00|2736.8|2730.8|2737.3|2731.3|2737.8|2731.8|2736.8|2730.8|7
1725899400000|2024-09-09 16:30:00|2737|2731|2734.8|2728.8|2737.8|2731.8|2734.8|2728.8|30
1725899700000|2024-09-09 16:35:00|2735|2729|2737|2731|2737.5|2731.5|2733.8|2727.8|20
1725900000000|2024-09-09 16:40:00|2737.3|2731.3|2735.8|2729.8|2738.5|2732.5|2735.3|2729.3|38
1725900300000|2024-09-09 16:45:00|2735.5|2729.5|2734.8|2728.8|2736.3|2730.3|2734.8|2728.8|16
1725900600000|2024-09-09 16:50:00|2734.5|2728.5|2736.3|2730.3|2736.8|2730.8|2734.5|2728.5|29
1725900900000|2024-09-09 16:55:00|2736.5|2730.5|2734.4|2728.4|2736.5|2730.5|2734|2728|109
1725901200000|2024-09-09 17:00:00|2734.9|2728.9|2736.4|2730.4|2736.4|2730.4|2734.4|2728.4|22
1725901500000|2024-09-09 17:05:00|2736.1|2730.1|2734.9|2728.9|2736.1|2730.1|2734.4|2728.4|10
1725901800000|2024-09-09 17:10:00|2734.6|2728.6|2734.6|2728.6|2734.9|2728.9|2734.4|2728.4|7
1725902100000|2024-09-09 17:15:00|2734.4|2728.4|2734.1|2728.1|2734.4|2728.4|2734.1|2728.1|2
1725902400000|2024-09-09 17:20:00|2734.4|2728.4|2734.9|2728.9|2735.4|2729.4|2734.4|2728.4|4
1725902700000|2024-09-09 17:25:00|2735.4|2729.4|2735.1|2729.1|2735.4|2729.4|2734.9|2728.9|4
1725903000000|2024-09-09 17:30:00|2735.4|2729.4|2733.9|2727.9|2735.4|2729.4|2733.9|2727.9|5
1725903300000|2024-09-09 17:35:00|2734.1|2728.1|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|4
1725903600000|2024-09-09 17:40:00|2734.1|2728.1|2735.9|2729.9|2736.9|2730.9|2734.1|2728.1|8
1725903900000|2024-09-09 17:45:00|2736.4|2730.4|2736.6|2730.6|2736.9|2730.9|2736.1|2730.1|7
1725904200000|2024-09-09 17:50:00|2736.4|2730.4|2735.9|2729.9|2739.1|2733.1|2735.9|2729.9|27
1725904500000|2024-09-09 17:55:00|2742.3|2723.5|2742.5|2723.8|2742.5|2723.8|2742.3|2723.5|2
1725926400000|2024-09-10 00:00:00|2737.9|2731.9|2740|2734|2740|2734|2737.8|2731.8|13
1725926700000|2024-09-10 00:05:00|2740.3|2734.3|2737.8|2731.8|2740.3|2734.3|2737.8|2731.8|30
1725927000000|2024-09-10 00:10:00|2737.5|2731.5|2736|2730|2738|2732|2735.5|2729.5|11
1725927300000|2024-09-10 00:15:00|2736.3|2730.3|2733.3|2727.3|2736.5|2730.5|2733.3|2727.3|20
1725927600000|2024-09-10 00:20:00|2733|2727|2732.5|2726.5|2733|2727|2732.3|2726.3|11
1725927900000|2024-09-10 00:25:00|2732.3|2726.3|2734.3|2728.3|2734.3|2728.3|2732.3|2726.3|14
1725928200000|2024-09-10 00:30:00|2734.5|2728.5|2738.3|2732.3|2738.5|2732.5|2734.5|2728.5|14
1725928500000|2024-09-10 00:35:00|2738|2732|2737.5|2731.5|2738|2732|2737.3|2731.3|15
1725928800000|2024-09-10 00:40:00|2738|2732|2738|2732|2738.5|2732.5|2737.8|2731.8|12
1725929100000|2024-09-10 00:45:00|2738.3|2732.3|2736.8|2730.8|2738.3|2732.3|2736.8|2730.8|11
1725929400000|2024-09-10 00:50:00|2737|2731|2733.5|2727.5|2737.8|2731.8|2733.3|2727.3|24
1725929700000|2024-09-10 00:55:00|2733.3|2727.3|2733.5|2727.5|2734|2728|2732.8|2726.8|25
1725930000000|2024-09-10 01:00:00|2733.3|2727.3|2730.5|2724.5|2733.3|2727.3|2727|2721|141
1725930300000|2024-09-10 01:05:00|2730.8|2724.8|2732.8|2726.8|2733.3|2727.3|2729.3|2723.3|159
1725930600000|2024-09-10 01:10:00|2733|2727|2732|2726|2735.8|2729.8|2730|2724|162
1725930900000|2024-09-10 01:15:00|2731.8|2725.8|2728.8|2722.8|2733.3|2727.3|2728.8|2722.8|145
1725931200000|2024-09-10 01:20:00|2728.5|2722.5|2735.5|2729.5|2735.5|2729.5|2726.5|2720.5|114
1725931500000|2024-09-10 01:25:00|2735.3|2729.3|2741.5|2735.5|2743.5|2737.5|2734.5|2728.5|174
1725931800000|2024-09-10 01:30:00|2741.8|2735.8|2738.5|2732.5|2743|2737|2737.3|2731.3|212
1725932100000|2024-09-10 01:35:00|2738.3|2732.3|2739.8|2733.8|2740.8|2734.8|2735.5|2729.5|165
1725932400000|2024-09-10 01:40:00|2739.5|2733.5|2735|2729|2740|2734|2734.8|2728.8|110
1725932700000|2024-09-10 01:45:00|2734.8|2728.8|2729.5|2723.5|2734.8|2728.8|2729.3|2723.3|79
1725933000000|2024-09-10 01:50:00|2729.3|2723.3|2730.3|2724.3|2732.3|2726.3|2729|2723|94
1725933300000|2024-09-10 01:55:00|2730|2724|2730.5|2724.5|2732|2726|2728|2722|107
1725933600000|2024-09-10 02:00:00|2730.3|2724.3|2729|2723|2731.5|2725.5|2728|2722|156
1725933900000|2024-09-10 02:05:00|2729.3|2723.3|2727|2721|2729.8|2723.8|2726.8|2720.8|89
1725934200000|2024-09-10 02:10:00|2727.3|2721.3|2730|2724|2730|2724|2727|2721|77
1725934500000|2024-09-10 02:15:00|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2728.5|2722.5|6
1725934800000|2024-09-10 02:20:00|2728.3|2722.3|2727.3|2721.3|2728.5|2722.5|2727.3|2721.3|14
1725935100000|2024-09-10 02:25:00|2727.5|2721.5|2728.3|2722.3|2728.8|2722.8|2727|2721|15
1725935400000|2024-09-10 02:30:00|2728.5|2722.5|2734.8|2728.8|2736.3|2730.3|2728.5|2722.5|143
1725935700000|2024-09-10 02:35:00|2735|2729|2736.5|2730.5|2736.8|2730.8|2733.5|2727.5|95
1725936000000|2024-09-10 02:40:00|2736|2730|2739|2733|2744.5|2738.5|2736|2730|132
1725936300000|2024-09-10 02:45:00|2738.8|2732.8|2737.5|2731.5|2739|2733|2737|2731|66
1725936600000|2024-09-10 02:50:00|2737.8|2731.8|2735.8|2729.8|2739|2733|2734.5|2728.5|79
1725936900000|2024-09-10 02:55:00|2735.5|2729.5|2732.5|2726.5|2737.3|2731.3|2732.5|2726.5|64
1725937200000|2024-09-10 03:00:00|2732.3|2726.3|2737.5|2731.5|2738|2732|2731.3|2725.3|93
1725937500000|2024-09-10 03:05:00|2737|2731|2733|2727|2737.3|2731.3|2732.8|2726.8|74
1725937800000|2024-09-10 03:10:00|2733.3|2727.3|2732|2726|2735.8|2729.8|2732|2726|65
1725938100000|2024-09-10 03:15:00|2732.3|2726.3|2735.3|2729.3|2736|2730|2732|2726|94
1725938400000|2024-09-10 03:20:00|2735|2729|2730.8|2724.8|2735|2729|2730.3|2724.3|80
1725938700000|2024-09-10 03:25:00|2730.5|2724.5|2732|2726|2732|2726|2730.5|2724.5|50
1725939000000|2024-09-10 03:30:00|2731.8|2725.8|2732|2726|2732.3|2726.3|2731.5|2725.5|8
1725939300000|2024-09-10 03:35:00|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2730.3|2724.3|17
1725939600000|2024-09-10 03:40:00|2731.5|2725.5|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|4
1725939900000|2024-09-10 03:45:00|2730.8|2724.8|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|13
1725940200000|2024-09-10 03:50:00|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|4
1725940500000|2024-09-10 03:55:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|7
1725940800000|2024-09-10 04:00:00|2731.5|2725.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|9
1725941100000|2024-09-10 04:05:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1725941400000|2024-09-10 04:10:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1725941700000|2024-09-10 04:15:00|2730.8|2724.8|2730.8|2724.8|2731.3|2725.3|2730.5|2724.5|9
1725942000000|2024-09-10 04:20:00|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1725942300000|2024-09-10 04:25:00|2731.3|2725.3|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|4
1725942600000|2024-09-10 04:30:00|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730|2724|6
1725942900000|2024-09-10 04:35:00|2730.3|2724.3|2731.8|2725.8|2731.8|2725.8|2730.3|2724.3|8
1725943200000|2024-09-10 04:40:00|2731.5|2725.5|2733.8|2727.8|2734.3|2728.3|2731.5|2725.5|12
1725943500000|2024-09-10 04:45:00|2734|2728|2734|2728|2734.5|2728.5|2734|2728|8
1725943800000|2024-09-10 04:50:00|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1725944100000|2024-09-10 04:55:00|2734.3|2728.3|2734|2728|2734.3|2728.3|2733.8|2727.8|4
1725944400000|2024-09-10 05:00:00|2733.8|2727.8|2730.3|2724.3|2733.8|2727.8|2730.3|2724.3|37
1725944700000|2024-09-10 05:05:00|2730.5|2724.5|2728.3|2722.3|2731.5|2725.5|2728.3|2722.3|23
1725945000000|2024-09-10 05:10:00|2728.5|2722.5|2731.5|2725.5|2731.8|2725.8|2728.5|2722.5|19
1725945300000|2024-09-10 05:15:00|2731.8|2725.8|2731|2725|2732.3|2726.3|2731|2725|16
1725945600000|2024-09-10 05:20:00|2730.8|2724.8|2730.3|2724.3|2730.8|2724.8|2729.8|2723.8|15
1725945900000|2024-09-10 05:25:00|2730|2724|2728.8|2722.8|2730|2724|2728.8|2722.8|10
1725946200000|2024-09-10 05:30:00|2729.3|2723.3|2728|2722|2731.3|2725.3|2726.3|2720.3|101
1725946500000|2024-09-10 05:35:00|2728.3|2722.3|2725.5|2719.5|2728.8|2722.8|2725|2719|70
1725946800000|2024-09-10 05:40:00|2725.8|2719.8|2729.8|2723.8|2730|2724|2725.8|2719.8|48
1725947100000|2024-09-10 05:45:00|2729.5|2723.5|2731.3|2725.3|2731.3|2725.3|2727.3|2721.3|56
1725947400000|2024-09-10 05:50:00|2731|2725|2730|2724|2733.5|2727.5|2729.5|2723.5|76
1725947700000|2024-09-10 05:55:00|2730.5|2724.5|2731.3|2725.3|2732.3|2726.3|2730.3|2724.3|74
1725948000000|2024-09-10 06:00:00|2731|2725|2736.5|2730.5|2736.5|2730.5|2730|2724|105
1725948300000|2024-09-10 06:05:00|2736.3|2730.3|2738.8|2732.8|2739|2733|2734|2728|176
1725948600000|2024-09-10 06:10:00|2738.5|2732.5|2741.8|2735.8|2741.8|2735.8|2737.8|2731.8|130
1725948900000|2024-09-10 06:15:00|2741.5|2735.5|2733.3|2727.3|2741.5|2735.5|2732.5|2726.5|146
1725949200000|2024-09-10 06:20:00|2733|2727|2733.8|2727.8|2734.5|2728.5|2729.8|2723.8|140
1725949500000|2024-09-10 06:25:00|2734|2728|2733.3|2727.3|2734.5|2728.5|2730.8|2724.8|136
1725949800000|2024-09-10 06:30:00|2733|2727|2733.8|2727.8|2734.5|2728.5|2732|2726|129
1725950100000|2024-09-10 06:35:00|2733.5|2727.5|2733.8|2727.8|2736.8|2730.8|2733.3|2727.3|105
1725950400000|2024-09-10 06:40:00|2734|2728|2729.8|2723.8|2734.3|2728.3|2729.5|2723.5|62
1725950700000|2024-09-10 06:45:00|2729.5|2723.5|2722|2716|2729.5|2723.5|2719.5|2713.5|102
1725951000000|2024-09-10 06:50:00|2722.3|2716.3|2723.3|2717.3|2723.5|2717.5|2719|2713|65
1725951300000|2024-09-10 06:55:00|2724.3|2718.3|2719.9|2713.9|2724.3|2718.3|2719.9|2713.9|110
1725951600000|2024-09-10 07:00:00|2719.4|2713.4|2706.3|2700.3|2719.4|2713.4|2705.3|2699.3|174
1725951900000|2024-09-10 07:05:00|2706|2700|2714.5|2708.5|2714.5|2708.5|2706|2700|119
1725952200000|2024-09-10 07:10:00|2714.3|2708.3|2714.3|2708.3|2717.5|2711.5|2711.3|2705.3|77
1725952500000|2024-09-10 07:15:00|2715.3|2709.3|2721.8|2715.8|2721.8|2715.8|2714.8|2708.8|101
1725952800000|2024-09-10 07:20:00|2722|2716|2719.8|2713.8|2727.5|2721.5|2719.8|2713.8|111
1725953100000|2024-09-10 07:25:00|2719.5|2713.5|2720|2714|2724.3|2718.3|2718.8|2712.8|76
1725953400000|2024-09-10 07:30:00|2719.8|2713.8|2724|2718|2725|2719|2719.8|2713.8|61
1725953700000|2024-09-10 07:35:00|2723.8|2717.8|2720|2714|2724|2718|2718|2712|69
1725954000000|2024-09-10 07:40:00|2720.3|2714.3|2718.8|2712.8|2722.3|2716.3|2718.3|2712.3|51
1725954300000|2024-09-10 07:45:00|2718.5|2712.5|2711.8|2705.8|2718.5|2712.5|2711.3|2705.3|80
1725954600000|2024-09-10 07:50:00|2711.5|2705.5|2713.5|2707.5|2714.3|2708.3|2710.8|2704.8|51
1725954900000|2024-09-10 07:55:00|2713.3|2707.3|2706.8|2700.8|2713.3|2707.3|2703.8|2697.8|81
1725955200000|2024-09-10 08:00:00|2706.5|2700.5|2695.5|2689.5|2706.8|2700.8|2695.3|2689.3|165
1725955500000|2024-09-10 08:05:00|2695.8|2689.8|2701.8|2695.8|2701.8|2695.8|2688.3|2682.3|120
1725955800000|2024-09-10 08:10:00|2702|2696|2700|2694|2707.3|2701.3|2699.5|2693.5|115
1725956100000|2024-09-10 08:15:00|2700.3|2694.3|2698.5|2692.5|2701|2695|2697|2691|68
1725956400000|2024-09-10 08:20:00|2698.8|2692.8|2696|2690|2698.8|2692.8|2695.3|2689.3|55
1725956700000|2024-09-10 08:25:00|2696.3|2690.3|2697.8|2691.8|2699.3|2693.3|2696|2690|49
1725957000000|2024-09-10 08:30:00|2698|2692|2696.3|2690.3|2700|2694|2695.5|2689.5|56
1725957300000|2024-09-10 08:35:00|2696|2690|2696|2690|2698.5|2692.5|2695.5|2689.5|52
1725957600000|2024-09-10 08:40:00|2695.8|2689.8|2697|2691|2697.8|2691.8|2695.3|2689.3|51
1725957900000|2024-09-10 08:45:00|2696.8|2690.8|2697.5|2691.5|2698.5|2692.5|2695.8|2689.8|41
1725958200000|2024-09-10 08:50:00|2697.8|2691.8|2700.8|2694.8|2703.5|2697.5|2697.5|2691.5|43
1725958500000|2024-09-10 08:55:00|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2697.8|2691.8|35
1725958800000|2024-09-10 09:00:00|2701|2695|2697|2691|2701|2695|2695.3|2689.3|53
1725959100000|2024-09-10 09:05:00|2697.3|2691.3|2694.8|2688.8|2699.3|2693.3|2691|2685|89
1725959400000|2024-09-10 09:10:00|2694.5|2688.5|2703.8|2697.8|2703.8|2697.8|2692.8|2686.8|99
1725959700000|2024-09-10 09:15:00|2703.5|2697.5|2700.8|2694.8|2705.3|2699.3|2698.8|2692.8|86
1725960000000|2024-09-10 09:20:00|2700.5|2694.5|2699.8|2693.8|2701.8|2695.8|2696.8|2690.8|81
1725960300000|2024-09-10 09:25:00|2699.5|2693.5|2697.8|2691.8|2699.5|2693.5|2696.8|2690.8|58
1725960600000|2024-09-10 09:30:00|2698|2692|2700.8|2694.8|2700.8|2694.8|2696.3|2690.3|47
1725960900000|2024-09-10 09:35:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2700|2694|62
1725961200000|2024-09-10 09:40:00|2702|2696|2700.8|2694.8|2702|2696|2700.5|2694.5|36
1725961500000|2024-09-10 09:45:00|2701.3|2695.3|2700.3|2694.3|2701.5|2695.5|2698.5|2692.5|46
1725961800000|2024-09-10 09:50:00|2700.5|2694.5|2698.8|2692.8|2700.8|2694.8|2697.3|2691.3|27
1725962100000|2024-09-10 09:55:00|2698.5|2692.5|2699.5|2693.5|2699.8|2693.8|2697.8|2691.8|35
1725962400000|2024-09-10 10:00:00|2699.8|2693.8|2702.5|2696.5|2703.5|2697.5|2699.8|2693.8|50
1725962700000|2024-09-10 10:05:00|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2699.8|2693.8|45
1725963000000|2024-09-10 10:10:00|2702|2696|2698.8|2692.8|2702|2696|2698.8|2692.8|37
1725963300000|2024-09-10 10:15:00|2698.5|2692.5|2700.3|2694.3|2700.5|2694.5|2698.3|2692.3|25
1725963600000|2024-09-10 10:20:00|2700.5|2694.5|2700.8|2694.8|2701.8|2695.8|2698.8|2692.8|35
1725963900000|2024-09-10 10:25:00|2700.5|2694.5|2698.8|2692.8|2701.5|2695.5|2696.3|2690.3|49
1725964200000|2024-09-10 10:30:00|2698.5|2692.5|2701.5|2695.5|2701.5|2695.5|2698.5|2692.5|22
1725964500000|2024-09-10 10:35:00|2701.3|2695.3|2702.5|2696.5|2702.8|2696.8|2700.5|2694.5|40
1725964800000|2024-09-10 10:40:00|2702.3|2696.3|2700.8|2694.8|2702.3|2696.3|2700.3|2694.3|42
1725965100000|2024-09-10 10:45:00|2700.5|2694.5|2701.8|2695.8|2702|2696|2700.3|2694.3|58
1725965400000|2024-09-10 10:50:00|2701.5|2695.5|2702.3|2696.3|2703|2697|2700.8|2694.8|45
1725965700000|2024-09-10 10:55:00|2702|2696|2700|2694|2702.3|2696.3|2699.5|2693.5|53
1725966000000|2024-09-10 11:00:00|2700.3|2694.3|2703.3|2697.3|2703.3|2697.3|2700.3|2694.3|62
1725966300000|2024-09-10 11:05:00|2703.5|2697.5|2706|2700|2707.8|2701.8|2703.5|2697.5|50
1725966600000|2024-09-10 11:10:00|2705.5|2699.5|2703.5|2697.5|2706|2700|2701.5|2695.5|55
1725966900000|2024-09-10 11:15:00|2703.8|2697.8|2699.5|2693.5|2703.8|2697.8|2699.3|2693.3|27
1725967200000|2024-09-10 11:20:00|2699.8|2693.8|2699.5|2693.5|2700|2694|2698.3|2692.3|42
1725967500000|2024-09-10 11:25:00|2699.3|2693.3|2700|2694|2700.3|2694.3|2698.5|2692.5|39
1725967800000|2024-09-10 11:30:00|2699.8|2693.8|2703.5|2697.5|2703.5|2697.5|2699.8|2693.8|42
1725968100000|2024-09-10 11:35:00|2703.3|2697.3|2703.8|2697.8|2704.8|2698.8|2701.8|2695.8|44
1725968400000|2024-09-10 11:40:00|2703.5|2697.5|2704.8|2698.8|2704.8|2698.8|2702.8|2696.8|33
1725968700000|2024-09-10 11:45:00|2705|2699|2705|2699|2705.5|2699.5|2703.8|2697.8|28
1725969000000|2024-09-10 11:50:00|2704.8|2698.8|2702.3|2696.3|2705|2699|2700|2694|61
1725969300000|2024-09-10 11:55:00|2702|2696|2704|2698|2705.5|2699.5|2702|2696|72
1725969600000|2024-09-10 12:00:00|2703.8|2697.8|2705|2699|2706.5|2700.5|2703.5|2697.5|66
1725969900000|2024-09-10 12:05:00|2705.3|2699.3|2706|2700|2706.3|2700.3|2705|2699|46
1725970200000|2024-09-10 12:10:00|2705.8|2699.8|2705.8|2699.8|2707.3|2701.3|2704|2698|56
1725970500000|2024-09-10 12:15:00|2705.5|2699.5|2705.5|2699.5|2706|2700|2704.8|2698.8|33
1725970800000|2024-09-10 12:20:00|2705.8|2699.8|2706.3|2700.3|2706.5|2700.5|2704.8|2698.8|39
1725971100000|2024-09-10 12:25:00|2706.5|2700.5|2705.8|2699.8|2707|2701|2703.5|2697.5|50
1725971400000|2024-09-10 12:30:00|2705.5|2699.5|2705.8|2699.8|2706.5|2700.5|2704.5|2698.5|66
1725971700000|2024-09-10 12:35:00|2705.5|2699.5|2707.5|2701.5|2708.8|2702.8|2705.5|2699.5|62
1725972000000|2024-09-10 12:40:00|2707.3|2701.3|2708.5|2702.5|2708.5|2702.5|2705.5|2699.5|57
1725972300000|2024-09-10 12:45:00|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2706.8|2700.8|56
1725972600000|2024-09-10 12:50:00|2709|2703|2708|2702|2710|2704|2706.8|2700.8|74
1725972900000|2024-09-10 12:55:00|2707.8|2701.8|2711.5|2705.5|2712.3|2706.3|2707.8|2701.8|91
1725973200000|2024-09-10 13:00:00|2710.5|2704.5|2710.5|2704.5|2714.8|2708.8|2705.8|2699.8|320
1725973500000|2024-09-10 13:05:00|2710.8|2704.8|2706.3|2700.3|2710.8|2704.8|2702|2696|214
1725973800000|2024-09-10 13:10:00|2706|2700|2707.3|2701.3|2708.3|2702.3|2704.5|2698.5|242
1725974100000|2024-09-10 13:15:00|2707|2701|2709.8|2703.8|2711.8|2705.8|2706.8|2700.8|182
1725974400000|2024-09-10 13:20:00|2710|2704|2705|2699|2711|2705|2704.5|2698.5|137
1725974700000|2024-09-10 13:25:00|2704.8|2698.8|2704.5|2698.5|2707.3|2701.3|2703.3|2697.3|131
1725975000000|2024-09-10 13:30:00|2704.3|2698.3|2699.3|2693.3|2704.8|2698.8|2695.8|2689.8|137
1725975300000|2024-09-10 13:35:00|2699|2693|2691|2685|2699|2693|2689.8|2683.8|190
1725975600000|2024-09-10 13:40:00|2690.8|2684.8|2693.5|2687.5|2693.8|2687.8|2690|2684|185
1725975900000|2024-09-10 13:45:00|2693.3|2687.3|2690.8|2684.8|2693.5|2687.5|2689.3|2683.3|147
1725976200000|2024-09-10 13:50:00|2690.5|2684.5|2690.8|2684.8|2691.3|2685.3|2688.5|2682.5|116
1725976500000|2024-09-10 13:55:00|2690.5|2684.5|2690.8|2684.8|2692.5|2686.5|2689.3|2683.3|129
1725976800000|2024-09-10 14:00:00|2690.5|2684.5|2688.8|2682.8|2690.8|2684.8|2681.8|2675.8|229
1725977100000|2024-09-10 14:05:00|2688.5|2682.5|2688.8|2682.8|2689|2683|2685.5|2679.5|144
1725977400000|2024-09-10 14:10:00|2689|2683|2687.5|2681.5|2690.3|2684.3|2686|2680|160
1725977700000|2024-09-10 14:15:00|2687.3|2681.3|2686.8|2680.8|2692|2686|2685.3|2679.3|233
1725978000000|2024-09-10 14:20:00|2687|2681|2694|2688|2696.8|2690.8|2687|2681|174
1725978300000|2024-09-10 14:25:00|2693.8|2687.8|2694.5|2688.5|2697|2691|2692.5|2686.5|159
1725978600000|2024-09-10 14:30:00|2694.3|2688.3|2698.3|2692.3|2699.8|2693.8|2693.5|2687.5|169
1725978900000|2024-09-10 14:35:00|2698.5|2692.5|2706.5|2700.5|2708.8|2702.8|2698.3|2692.3|229
1725979200000|2024-09-10 14:40:00|2706.3|2700.3|2704.8|2698.8|2707.3|2701.3|2701|2695|178
1725979500000|2024-09-10 14:45:00|2704.5|2698.5|2710.8|2704.8|2710.8|2704.8|2703.3|2697.3|197
1725979800000|2024-09-10 14:50:00|2711|2705|2705|2699|2711.5|2705.5|2704.8|2698.8|191
1725980100000|2024-09-10 14:55:00|2705.3|2699.3|2705.3|2699.3|2706.3|2700.3|2703.5|2697.5|108
1725980400000|2024-09-10 15:00:00|2705|2699|2701.3|2695.3|2706.3|2700.3|2700|2694|102
1725980700000|2024-09-10 15:05:00|2701|2695|2701.3|2695.3|2701.8|2695.8|2698.8|2692.8|79
1725981000000|2024-09-10 15:10:00|2701|2695|2700.3|2694.3|2701.8|2695.8|2698.3|2692.3|79
1725981300000|2024-09-10 15:15:00|2700.5|2694.5|2706.5|2700.5|2707.3|2701.3|2699.8|2693.8|82
1725981600000|2024-09-10 15:20:00|2706.3|2700.3|2701.5|2695.5|2706.5|2700.5|2699.5|2693.5|70
1725981900000|2024-09-10 15:25:00|2701.3|2695.3|2709.3|2703.3|2709.3|2703.3|2701.3|2695.3|91
1725982200000|2024-09-10 15:30:00|2709.5|2703.5|2718.8|2712.8|2720.5|2714.5|2709.5|2703.5|148
1725982500000|2024-09-10 15:35:00|2718.3|2712.3|2714.8|2708.8|2719.8|2713.8|2711.8|2705.8|135
1725982800000|2024-09-10 15:40:00|2715.8|2709.8|2714.8|2708.8|2716.5|2710.5|2713|2707|79
1725983100000|2024-09-10 15:45:00|2714.5|2708.5|2712.3|2706.3|2714.5|2708.5|2712|2706|62
1725983400000|2024-09-10 15:50:00|2712|2706|2710|2704|2712|2706|2709.8|2703.8|73
1725983700000|2024-09-10 15:55:00|2709.8|2703.8|2709.8|2703.8|2710|2704|2706.8|2700.8|73
1725984000000|2024-09-10 16:00:00|2710.3|2704.3|2710.3|2704.3|2713.3|2707.3|2708.5|2702.5|61
1725984300000|2024-09-10 16:05:00|2710|2704|2710.8|2704.8|2711.5|2705.5|2710|2704|41
1725984600000|2024-09-10 16:10:00|2711|2705|2710.5|2704.5|2711.8|2705.8|2710.3|2704.3|44
1725984900000|2024-09-10 16:15:00|2710.8|2704.8|2710.3|2704.3|2711|2705|2709.8|2703.8|26
1725985200000|2024-09-10 16:20:00|2710.5|2704.5|2702|2696|2710.8|2704.8|2701.5|2695.5|38
1725985500000|2024-09-10 16:25:00|2702.3|2696.3|2707.5|2701.5|2707.5|2701.5|2702.3|2696.3|25
1725985800000|2024-09-10 16:30:00|2707.3|2701.3|2706.8|2700.8|2709|2703|2706.5|2700.5|32
1725986100000|2024-09-10 16:35:00|2707|2701|2707|2701|2707.5|2701.5|2705.8|2699.8|16
1725986400000|2024-09-10 16:40:00|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2705.8|2699.8|9
1725986700000|2024-09-10 16:45:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|4
1725987000000|2024-09-10 16:50:00|2706|2700|2706.3|2700.3|2707.3|2701.3|2706|2700|20
1725987300000|2024-09-10 16:55:00|2706.4|2700.4|2705.4|2699.4|2706.6|2700.6|2704.9|2698.9|22
1725987600000|2024-09-10 17:00:00|2705.6|2699.6|2707.4|2701.4|2707.6|2701.6|2705.4|2699.4|11
1725987900000|2024-09-10 17:05:00|2707.1|2701.1|2708.1|2702.1|2708.6|2702.6|2706.9|2700.9|9
1725988200000|2024-09-10 17:10:00|2707.9|2701.9|2706.9|2700.9|2707.9|2701.9|2706.9|2700.9|7
1725988500000|2024-09-10 17:15:00|2707.1|2701.1|2709.4|2703.4|2709.4|2703.4|2707.1|2701.1|6
1725988800000|2024-09-10 17:20:00|2710.1|2704.1|2711.6|2705.6|2712.1|2706.1|2710.1|2704.1|7
1725989100000|2024-09-10 17:25:00|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2709.9|2703.9|11
1725989400000|2024-09-10 17:30:00|2710.6|2704.6|2710.4|2704.4|2711.4|2705.4|2707.9|2701.9|17
1725989700000|2024-09-10 17:35:00|2710.9|2704.9|2710.1|2704.1|2711.1|2705.1|2709.9|2703.9|8
1725990000000|2024-09-10 17:40:00|2709.4|2703.4|2710.9|2704.9|2711.6|2705.6|2709.4|2703.4|6
1725990300000|2024-09-10 17:45:00|2711.1|2705.1|2712.6|2706.6|2713.1|2707.1|2710.9|2704.9|31
1725990600000|2024-09-10 17:50:00|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2710.4|2704.4|17
1725990900000|2024-09-10 17:55:00|2718.5|2699.8|2717.5|2698.8|2718.5|2699.8|2717|2698.3|4
1726012800000|2024-09-11 00:00:00|2710.9|2704.9|2713.3|2707.3|2714|2708|2709.4|2703.4|30
1726013100000|2024-09-11 00:05:00|2713|2707|2714.3|2708.3|2715.8|2709.8|2713|2707|24
1726013400000|2024-09-11 00:10:00|2714|2708|2712.8|2706.8|2714|2708|2712.5|2706.5|15
1726013700000|2024-09-11 00:15:00|2713|2707|2715.8|2709.8|2716.3|2710.3|2713|2707|17
1726014000000|2024-09-11 00:20:00|2716|2710|2715.3|2709.3|2716|2710|2715.3|2709.3|8
1726014300000|2024-09-11 00:25:00|2715|2709|2715.8|2709.8|2718|2712|2714.3|2708.3|31
1726014600000|2024-09-11 00:30:00|2716|2710|2717.8|2711.8|2718|2712|2715.8|2709.8|13
1726014900000|2024-09-11 00:35:00|2718|2712|2717|2711|2718.3|2712.3|2717|2711|6
1726015200000|2024-09-11 00:40:00|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2716|2710|7
1726015500000|2024-09-11 00:45:00|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1726015800000|2024-09-11 00:50:00|2716.5|2710.5|2712.8|2706.8|2716.5|2710.5|2712.3|2706.3|13
1726016100000|2024-09-11 00:55:00|2713|2707|2712.3|2706.3|2713|2707|2711.8|2705.8|12
1726016400000|2024-09-11 01:00:00|2712|2706|2707.8|2701.8|2712.3|2706.3|2704.3|2698.3|201
1726016700000|2024-09-11 01:05:00|2707.5|2701.5|2708.5|2702.5|2709.3|2703.3|2705.8|2699.8|168
1726017000000|2024-09-11 01:10:00|2708.3|2702.3|2708|2702|2709.3|2703.3|2704.5|2698.5|116
1726017300000|2024-09-11 01:15:00|2708.3|2702.3|2706|2700|2709.5|2703.5|2705|2699|135
1726017600000|2024-09-11 01:20:00|2706.3|2700.3|2700|2694|2706.8|2700.8|2699.8|2693.8|130
1726017900000|2024-09-11 01:25:00|2700.3|2694.3|2697.3|2691.3|2701.3|2695.3|2695.8|2689.8|125
1726018200000|2024-09-11 01:30:00|2697.5|2691.5|2699|2693|2701.5|2695.5|2695.8|2689.8|193
1726018500000|2024-09-11 01:35:00|2699.3|2693.3|2703.3|2697.3|2703.3|2697.3|2697.5|2691.5|171
1726018800000|2024-09-11 01:40:00|2703.5|2697.5|2711.5|2705.5|2712.3|2706.3|2703|2697|179
1726019100000|2024-09-11 01:45:00|2711|2705|2715.3|2709.3|2717.3|2711.3|2710.3|2704.3|157
1726019400000|2024-09-11 01:50:00|2715.5|2709.5|2714.5|2708.5|2717.3|2711.3|2714.5|2708.5|121
1726019700000|2024-09-11 01:55:00|2714.8|2708.8|2715.8|2709.8|2718.5|2712.5|2713.8|2707.8|106
1726020000000|2024-09-11 02:00:00|2715.5|2709.5|2717.3|2711.3|2719.5|2713.5|2714.3|2708.3|142
1726020300000|2024-09-11 02:05:00|2717|2711|2718.8|2712.8|2720|2714|2717|2711|96
1726020600000|2024-09-11 02:10:00|2718.5|2712.5|2715|2709|2718.5|2712.5|2714|2708|79
1726020900000|2024-09-11 02:15:00|2715.3|2709.3|2715.3|2709.3|2716.3|2710.3|2714.8|2708.8|29
1726021200000|2024-09-11 02:20:00|2715.5|2709.5|2715.5|2709.5|2716|2710|2715.3|2709.3|18
1726021500000|2024-09-11 02:25:00|2715.3|2709.3|2716|2710|2716.8|2710.8|2715.3|2709.3|20
1726021800000|2024-09-11 02:30:00|2716.3|2710.3|2719.8|2713.8|2721.5|2715.5|2716.3|2710.3|154
1726022100000|2024-09-11 02:35:00|2719.5|2713.5|2718.8|2712.8|2722|2716|2718|2712|84
1726022400000|2024-09-11 02:40:00|2718.5|2712.5|2717.3|2711.3|2720.5|2714.5|2717.3|2711.3|69
1726022700000|2024-09-11 02:45:00|2717.5|2711.5|2717.5|2711.5|2718.8|2712.8|2716|2710|68
1726023000000|2024-09-11 02:50:00|2717.3|2711.3|2710.8|2704.8|2718|2712|2710.8|2704.8|63
1726023300000|2024-09-11 02:55:00|2711|2705|2706.8|2700.8|2711|2705|2706.8|2700.8|62
1726023600000|2024-09-11 03:00:00|2707|2701|2699|2693|2707|2701|2698.3|2692.3|80
1726023900000|2024-09-11 03:05:00|2699.3|2693.3|2702.3|2696.3|2703.5|2697.5|2698.3|2692.3|94
1726024200000|2024-09-11 03:10:00|2702.5|2696.5|2710.5|2704.5|2710.8|2704.8|2702.5|2696.5|89
1726024500000|2024-09-11 03:15:00|2710.8|2704.8|2710|2704|2712|2706|2706.8|2700.8|98
1726024800000|2024-09-11 03:20:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2706.8|2700.8|69
1726025100000|2024-09-11 03:25:00|2709.3|2703.3|2716|2710|2716|2710|2709.3|2703.3|94
1726025400000|2024-09-11 03:30:00|2715.5|2709.5|2715|2709|2716.5|2710.5|2715|2709|18
1726025700000|2024-09-11 03:35:00|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|6
1726026000000|2024-09-11 03:40:00|2714.8|2708.8|2715.5|2709.5|2716|2710|2714.8|2708.8|15
1726026300000|2024-09-11 03:45:00|2715.3|2709.3|2717.5|2711.5|2717.5|2711.5|2715.3|2709.3|18
1726026600000|2024-09-11 03:50:00|2717.3|2711.3|2715.8|2709.8|2717.5|2711.5|2715.8|2709.8|9
1726026900000|2024-09-11 03:55:00|2716|2710|2716|2710|2716.8|2710.8|2716|2710|9
1726027200000|2024-09-11 04:00:00|2716.3|2710.3|2716.5|2710.5|2717.5|2711.5|2716.3|2710.3|11
1726027500000|2024-09-11 04:05:00|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1726027800000|2024-09-11 04:10:00|2716.5|2710.5|2716.5|2710.5|2717|2711|2716.3|2710.3|12
1726028100000|2024-09-11 04:15:00|2716.8|2710.8|2718|2712|2718|2712|2716.5|2710.5|6
1726028400000|2024-09-11 04:20:00|2717.8|2711.8|2717.3|2711.3|2718.3|2712.3|2717|2711|14
1726028700000|2024-09-11 04:25:00|2717.5|2711.5|2718.5|2712.5|2718.8|2712.8|2717.5|2711.5|9
1726029000000|2024-09-11 04:30:00|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718|2712|7
1726029300000|2024-09-11 04:35:00|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2717.3|2711.3|7
1726029600000|2024-09-11 04:40:00|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1726029900000|2024-09-11 04:45:00|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1726030200000|2024-09-11 04:50:00|2718.3|2712.3|2718.8|2712.8|2719.3|2713.3|2718.3|2712.3|8
1726030800000|2024-09-11 05:00:00|2719|2713|2721.3|2715.3|2721.3|2715.3|2718.8|2712.8|13
1726031100000|2024-09-11 05:05:00|2720.8|2714.8|2720.3|2714.3|2721.3|2715.3|2719.3|2713.3|17
1726031400000|2024-09-11 05:10:00|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2718.5|2712.5|8
1726031700000|2024-09-11 05:15:00|2719.8|2713.8|2720.8|2714.8|2720.8|2714.8|2719.5|2713.5|11
1726032000000|2024-09-11 05:20:00|2721|2715|2722|2716|2722.3|2716.3|2721|2715|5
1726032300000|2024-09-11 05:25:00|2722.3|2716.3|2720|2714|2722.3|2716.3|2719.8|2713.8|17
1726032600000|2024-09-11 05:30:00|2719.8|2713.8|2727.5|2721.5|2727.5|2721.5|2719.8|2713.8|198
1726032900000|2024-09-11 05:35:00|2727.8|2721.8|2725.8|2719.8|2729.8|2723.8|2725.3|2719.3|106
1726033200000|2024-09-11 05:40:00|2726|2720|2723.5|2717.5|2727|2721|2722.3|2716.3|109
1726033500000|2024-09-11 05:45:00|2723.8|2717.8|2723.8|2717.8|2727|2721|2722.8|2716.8|111
1726033800000|2024-09-11 05:50:00|2723.5|2717.5|2722.3|2716.3|2723.5|2717.5|2719|2713|58
1726034100000|2024-09-11 05:55:00|2722.8|2716.8|2719|2713|2724|2718|2718.3|2712.3|73
1726034400000|2024-09-11 06:00:00|2718.8|2712.8|2718|2712|2720.8|2714.8|2717.5|2711.5|92
1726034700000|2024-09-11 06:05:00|2718.3|2712.3|2725.8|2719.8|2725.8|2719.8|2716.8|2710.8|106
1726035000000|2024-09-11 06:10:00|2726|2720|2733.8|2727.8|2734.3|2728.3|2724.5|2718.5|136
1726035300000|2024-09-11 06:15:00|2733.5|2727.5|2729.5|2723.5|2734.5|2728.5|2727.8|2721.8|118
1726035600000|2024-09-11 06:20:00|2729.8|2723.8|2728|2722|2732|2726|2726.3|2720.3|136
1726035900000|2024-09-11 06:25:00|2728.3|2722.3|2729.8|2723.8|2733|2727|2727.5|2721.5|135
1726036200000|2024-09-11 06:30:00|2729.5|2723.5|2732|2726|2732|2726|2728.8|2722.8|96
1726036500000|2024-09-11 06:35:00|2731.8|2725.8|2731.3|2725.3|2734|2728|2729.5|2723.5|106
1726036800000|2024-09-11 06:40:00|2731.5|2725.5|2732.8|2726.8|2733.3|2727.3|2729.8|2723.8|113
1726037100000|2024-09-11 06:45:00|2733|2727|2734.5|2728.5|2734.8|2728.8|2733|2727|65
1726037400000|2024-09-11 06:50:00|2734.3|2728.3|2734.8|2728.8|2737.3|2731.3|2733.8|2727.8|70
1726037700000|2024-09-11 06:55:00|2734.5|2728.5|2733.6|2727.6|2736.3|2730.3|2731.8|2725.8|141
1726038000000|2024-09-11 07:00:00|2733.1|2727.1|2732.8|2726.8|2735|2729|2727.9|2721.9|133
1726038300000|2024-09-11 07:05:00|2733|2727|2737.3|2731.3|2741.5|2735.5|2733|2727|95
1726038600000|2024-09-11 07:10:00|2737|2731|2741.5|2735.5|2741.5|2735.5|2736.8|2730.8|91
1726038900000|2024-09-11 07:15:00|2741.3|2735.3|2746.8|2740.8|2746.8|2740.8|2739.3|2733.3|97
1726039200000|2024-09-11 07:20:00|2746.5|2740.5|2746.5|2740.5|2751|2745|2746.5|2740.5|107
1726039500000|2024-09-11 07:25:00|2747.5|2741.5|2755.8|2749.8|2757|2751|2747.5|2741.5|102
1726039800000|2024-09-11 07:30:00|2755.5|2749.5|2757.5|2751.5|2760.3|2754.3|2753.8|2747.8|134
1726040100000|2024-09-11 07:35:00|2757.8|2751.8|2755.5|2749.5|2760|2754|2753.8|2747.8|85
1726040400000|2024-09-11 07:40:00|2755.8|2749.8|2760.3|2754.3|2762.3|2756.3|2755.5|2749.5|90
1726040700000|2024-09-11 07:45:00|2760.5|2754.5|2757.5|2751.5|2761.8|2755.8|2755.3|2749.3|72
1726041000000|2024-09-11 07:50:00|2757.8|2751.8|2757.8|2751.8|2761|2755|2757.3|2751.3|84
1726041300000|2024-09-11 07:55:00|2757.5|2751.5|2759.3|2753.3|2761.5|2755.5|2756.5|2750.5|60
1726041600000|2024-09-11 08:00:00|2758.3|2752.3|2768.8|2762.8|2768.8|2762.8|2754|2748|207
1726041900000|2024-09-11 08:05:00|2769|2763|2771.3|2765.3|2774.5|2768.5|2763.3|2757.3|132
1726042200000|2024-09-11 08:10:00|2771|2765|2769|2763|2771.3|2765.3|2767.8|2761.8|113
1726042500000|2024-09-11 08:15:00|2769.3|2763.3|2762|2756|2769.3|2763.3|2761|2755|116
1726042800000|2024-09-11 08:20:00|2761.8|2755.8|2763.5|2757.5|2763.8|2757.8|2760.3|2754.3|78
1726043100000|2024-09-11 08:25:00|2763.8|2757.8|2764|2758|2766|2760|2762|2756|81
1726043400000|2024-09-11 08:30:00|2763.8|2757.8|2764.8|2758.8|2766.5|2760.5|2763|2757|78
1726043700000|2024-09-11 08:35:00|2765|2759|2763.3|2757.3|2765.3|2759.3|2762.5|2756.5|53
1726044000000|2024-09-11 08:40:00|2763|2757|2764.3|2758.3|2768|2762|2762.3|2756.3|82
1726044300000|2024-09-11 08:45:00|2764|2758|2760|2754|2765.5|2759.5|2758.5|2752.5|100
1726044600000|2024-09-11 08:50:00|2760.3|2754.3|2762|2756|2763|2757|2760.3|2754.3|82
1726044900000|2024-09-11 08:55:00|2762.3|2756.3|2763.3|2757.3|2766|2760|2762.3|2756.3|88
1726045200000|2024-09-11 09:00:00|2763|2757|2759.3|2753.3|2763|2757|2758.5|2752.5|42
1726045500000|2024-09-11 09:05:00|2759.5|2753.5|2761.5|2755.5|2761.5|2755.5|2758.8|2752.8|62
1726045800000|2024-09-11 09:10:00|2761.3|2755.3|2762.8|2756.8|2762.8|2756.8|2759|2753|43
1726046100000|2024-09-11 09:15:00|2762.5|2756.5|2765.3|2759.3|2765.8|2759.8|2760.3|2754.3|73
1726046400000|2024-09-11 09:20:00|2765|2759|2763.3|2757.3|2766.3|2760.3|2762.5|2756.5|73
1726046700000|2024-09-11 09:25:00|2763|2757|2760.8|2754.8|2763|2757|2760.8|2754.8|29
1726047000000|2024-09-11 09:30:00|2761|2755|2762.8|2756.8|2763.5|2757.5|2761|2755|31
1726047300000|2024-09-11 09:35:00|2763|2757|2763|2757|2764|2758|2762|2756|27
1726047600000|2024-09-11 09:40:00|2762.8|2756.8|2761.3|2755.3|2762.8|2756.8|2761|2755|22
1726047900000|2024-09-11 09:45:00|2761|2755|2760.8|2754.8|2761.5|2755.5|2760.5|2754.5|22
1726048200000|2024-09-11 09:50:00|2761|2755|2759.5|2753.5|2761|2755|2759.5|2753.5|21
1726048500000|2024-09-11 09:55:00|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2757.3|2751.3|36
1726048800000|2024-09-11 10:00:00|2759|2753|2759|2753|2760.3|2754.3|2758.5|2752.5|35
1726049100000|2024-09-11 10:05:00|2759.3|2753.3|2762|2756|2762.8|2756.8|2758.8|2752.8|29
1726049400000|2024-09-11 10:10:00|2762.3|2756.3|2760.8|2754.8|2764.3|2758.3|2760.8|2754.8|57
1726049700000|2024-09-11 10:15:00|2760.5|2754.5|2760.3|2754.3|2762.8|2756.8|2760.3|2754.3|34
1726050000000|2024-09-11 10:20:00|2760|2754|2770.5|2764.5|2770.5|2764.5|2759.8|2753.8|61
1726050300000|2024-09-11 10:25:00|2771|2765|2768.3|2762.3|2771.3|2765.3|2767.8|2761.8|29
1726050600000|2024-09-11 10:30:00|2768|2762|2778.5|2772.5|2779|2773|2766.8|2760.8|62
1726050900000|2024-09-11 10:35:00|2778.3|2772.3|2777.5|2771.5|2779.3|2773.3|2776.5|2770.5|56
1726051200000|2024-09-11 10:40:00|2777|2771|2775.5|2769.5|2778|2772|2775.5|2769.5|31
1726051500000|2024-09-11 10:45:00|2775.3|2769.3|2776.3|2770.3|2776.8|2770.8|2774|2768|30
1726051800000|2024-09-11 10:50:00|2776|2770|2773|2767|2776.3|2770.3|2772|2766|36
1726052100000|2024-09-11 10:55:00|2773.3|2767.3|2772.8|2766.8|2774.3|2768.3|2772.5|2766.5|36
1726052400000|2024-09-11 11:00:00|2772.5|2766.5|2772.8|2766.8|2773.8|2767.8|2771.5|2765.5|42
1726052700000|2024-09-11 11:05:00|2773|2767|2773|2767|2774.5|2768.5|2772.3|2766.3|39
1726053000000|2024-09-11 11:10:00|2772.8|2766.8|2774.3|2768.3|2774.8|2768.8|2770.3|2764.3|73
1726053300000|2024-09-11 11:15:00|2774.5|2768.5|2774.3|2768.3|2774.8|2768.8|2773.3|2767.3|44
1726053600000|2024-09-11 11:20:00|2774|2768|2776|2770|2776.8|2770.8|2773.3|2767.3|55
1726053900000|2024-09-11 11:25:00|2776.3|2770.3|2776|2770|2778.8|2772.8|2775.3|2769.3|70
1726054200000|2024-09-11 11:30:00|2776.3|2770.3|2776.3|2770.3|2778.3|2772.3|2774.8|2768.8|87
1726054500000|2024-09-11 11:35:00|2776.8|2770.8|2776.8|2770.8|2780.5|2774.5|2774.5|2768.5|78
1726054800000|2024-09-11 11:40:00|2777|2771|2780.5|2774.5|2782.8|2776.8|2777|2771|60
1726055100000|2024-09-11 11:45:00|2781.3|2775.3|2782.8|2776.8|2782.8|2776.8|2779.5|2773.5|42
1726055400000|2024-09-11 11:50:00|2783.5|2777.5|2778.8|2772.8|2786.3|2780.3|2776.8|2770.8|107
1726055700000|2024-09-11 11:55:00|2779|2773|2778.3|2772.3|2781|2775|2776.8|2770.8|71
1726056000000|2024-09-11 12:00:00|2778|2772|2778.5|2772.5|2779.5|2773.5|2775.8|2769.8|95
1726056300000|2024-09-11 12:05:00|2778.3|2772.3|2780|2774|2781|2775|2777.5|2771.5|49
1726056600000|2024-09-11 12:10:00|2780.3|2774.3|2774.8|2768.8|2780.3|2774.3|2774.5|2768.5|80
1726056900000|2024-09-11 12:15:00|2774.5|2768.5|2777.8|2771.8|2779.8|2773.8|2774.3|2768.3|90
1726057200000|2024-09-11 12:20:00|2778|2772|2775.8|2769.8|2778.8|2772.8|2771.8|2765.8|100
1726057500000|2024-09-11 12:25:00|2776|2770|2773.3|2767.3|2776.3|2770.3|2773.3|2767.3|34
1726057800000|2024-09-11 12:30:00|2772.5|2766.5|2769.5|2763.5|2773.3|2767.3|2765.5|2759.5|309
1726058100000|2024-09-11 12:35:00|2769.3|2763.3|2766.8|2760.8|2770.3|2764.3|2761.3|2755.3|229
1726058400000|2024-09-11 12:40:00|2766.5|2760.5|2763.3|2757.3|2766.8|2760.8|2762|2756|198
1726058700000|2024-09-11 12:45:00|2763.8|2757.8|2764.8|2758.8|2765.8|2759.8|2760.5|2754.5|146
1726059000000|2024-09-11 12:50:00|2764.5|2758.5|2764.8|2758.8|2766.3|2760.3|2762.3|2756.3|152
1726059300000|2024-09-11 12:55:00|2765|2759|2762.5|2756.5|2767.5|2761.5|2761.5|2755.5|165
1726059600000|2024-09-11 13:00:00|2762.8|2756.8|2752|2746|2764.5|2758.5|2750|2744|458
1726059900000|2024-09-11 13:05:00|2751.3|2745.3|2747.8|2741.8|2752|2746|2744.5|2738.5|270
1726060200000|2024-09-11 13:10:00|2747.5|2741.5|2755|2749|2755.8|2749.8|2745.3|2739.3|274
1726060500000|2024-09-11 13:15:00|2754.8|2748.8|2750.5|2744.5|2755.3|2749.3|2748.3|2742.3|198
1726060800000|2024-09-11 13:20:00|2751|2745|2761.5|2755.5|2763.5|2757.5|2749.8|2743.8|260
1726061100000|2024-09-11 13:25:00|2761.8|2755.8|2753.5|2747.5|2762.8|2756.8|2753.5|2747.5|144
1726061400000|2024-09-11 13:30:00|2753.3|2747.3|2747.5|2741.5|2755.3|2749.3|2747.5|2741.5|176
1726061700000|2024-09-11 13:35:00|2747.3|2741.3|2750.5|2744.5|2752.3|2746.3|2746.5|2740.5|212
1726062000000|2024-09-11 13:40:00|2750.3|2744.3|2752|2746|2753|2747|2749.3|2743.3|205
1726062300000|2024-09-11 13:45:00|2752.3|2746.3|2751.5|2745.5|2754.3|2748.3|2749.8|2743.8|167
1726062600000|2024-09-11 13:50:00|2751.3|2745.3|2755|2749|2755.3|2749.3|2747|2741|210
1726062900000|2024-09-11 13:55:00|2755.3|2749.3|2752.5|2746.5|2755.8|2749.8|2751|2745|134
1726063200000|2024-09-11 14:00:00|2752.3|2746.3|2750.3|2744.3|2752.8|2746.8|2747.3|2741.3|246
1726063500000|2024-09-11 14:05:00|2749.8|2743.8|2749.3|2743.3|2750.3|2744.3|2747.3|2741.3|173
1726063800000|2024-09-11 14:10:00|2749.5|2743.5|2746|2740|2749.8|2743.8|2746|2740|137
1726064100000|2024-09-11 14:15:00|2745.8|2739.8|2747.8|2741.8|2749.8|2743.8|2744.5|2738.5|204
1726064400000|2024-09-11 14:20:00|2747.5|2741.5|2746.8|2740.8|2748.8|2742.8|2745.5|2739.5|170
1726064700000|2024-09-11 14:25:00|2746.5|2740.5|2744.8|2738.8|2747.3|2741.3|2742.5|2736.5|218
1726065000000|2024-09-11 14:30:00|2744.3|2738.3|2741.3|2735.3|2745|2739|2740.3|2734.3|181
1726065300000|2024-09-11 14:35:00|2741|2735|2740.5|2734.5|2743.8|2737.8|2739|2733|221
1726065600000|2024-09-11 14:40:00|2740.3|2734.3|2744|2738|2746|2740|2740|2734|133
1726065900000|2024-09-11 14:45:00|2744.3|2738.3|2741.8|2735.8|2746.3|2740.3|2741.8|2735.8|166
1726066200000|2024-09-11 14:50:00|2742|2736|2747.8|2741.8|2748.5|2742.5|2741.8|2735.8|161
1726066500000|2024-09-11 14:55:00|2748|2742|2746.3|2740.3|2749.3|2743.3|2745|2739|191
1726066800000|2024-09-11 15:00:00|2746.8|2740.8|2746|2740|2746.8|2740.8|2742.3|2736.3|168
1726067100000|2024-09-11 15:05:00|2745.8|2739.8|2750.3|2744.3|2752.3|2746.3|2745.8|2739.8|155
1726067400000|2024-09-11 15:10:00|2750.5|2744.5|2756.5|2750.5|2759.8|2753.8|2749.3|2743.3|165
1726067700000|2024-09-11 15:15:00|2755.8|2749.8|2757.8|2751.8|2760|2754|2755.8|2749.8|173
1726068000000|2024-09-11 15:20:00|2758|2752|2762.8|2756.8|2765.3|2759.3|2756.8|2750.8|131
1726068300000|2024-09-11 15:25:00|2762.5|2756.5|2771|2765|2772.8|2766.8|2762.5|2756.5|188
1726068600000|2024-09-11 15:30:00|2770.8|2764.8|2773.8|2767.8|2774.3|2768.3|2765.3|2759.3|164
1726068900000|2024-09-11 15:35:00|2774.3|2768.3|2771.3|2765.3|2776.3|2770.3|2769.3|2763.3|182
1726069200000|2024-09-11 15:40:00|2771|2765|2768.5|2762.5|2771|2765|2766.3|2760.3|87
1726069500000|2024-09-11 15:45:00|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2767|2761|60
1726069800000|2024-09-11 15:50:00|2768.5|2762.5|2769.5|2763.5|2772.3|2766.3|2767.5|2761.5|113
1726070100000|2024-09-11 15:55:00|2769.8|2763.8|2770.3|2764.3|2770.8|2764.8|2767.8|2761.8|110
1726070400000|2024-09-11 16:00:00|2770|2764|2772.8|2766.8|2773|2767|2768.8|2762.8|66
1726070700000|2024-09-11 16:05:00|2772.5|2766.5|2777.5|2771.5|2778|2772|2772.3|2766.3|83
1726071000000|2024-09-11 16:10:00|2777.8|2771.8|2778.3|2772.3|2778.8|2772.8|2776.8|2770.8|63
1726071300000|2024-09-11 16:15:00|2778.5|2772.5|2777.5|2771.5|2779|2773|2777.3|2771.3|30
1726071600000|2024-09-11 16:20:00|2777.8|2771.8|2778.3|2772.3|2778.8|2772.8|2777.3|2771.3|26
1726071900000|2024-09-11 16:25:00|2777.8|2771.8|2779.3|2773.3|2781|2775|2777|2771|26
1726072200000|2024-09-11 16:30:00|2779.5|2773.5|2781.3|2775.3|2781.3|2775.3|2779.3|2773.3|92
1726072500000|2024-09-11 16:35:00|2780.8|2774.8|2781.8|2775.8|2782.8|2776.8|2780.3|2774.3|64
1726072800000|2024-09-11 16:40:00|2782.3|2776.3|2779.3|2773.3|2782.3|2776.3|2778.8|2772.8|61
1726073100000|2024-09-11 16:45:00|2779.5|2773.5|2777.8|2771.8|2780|2774|2777.5|2771.5|44
1726073400000|2024-09-11 16:50:00|2778|2772|2777.8|2771.8|2778.5|2772.5|2777.5|2771.5|54
1726073700000|2024-09-11 16:55:00|2777.5|2771.5|2776.9|2770.9|2777.6|2771.6|2776.4|2770.4|26
1726074000000|2024-09-11 17:00:00|2776.4|2770.4|2775.4|2769.4|2776.6|2770.6|2775.4|2769.4|15
1726074300000|2024-09-11 17:05:00|2775.1|2769.1|2774.6|2768.6|2775.1|2769.1|2774.4|2768.4|6
1726074600000|2024-09-11 17:10:00|2774.9|2768.9|2776.6|2770.6|2776.6|2770.6|2774.6|2768.6|16
1726074900000|2024-09-11 17:15:00|2776.9|2770.9|2779.1|2773.1|2780.1|2774.1|2776.4|2770.4|18
1726075200000|2024-09-11 17:20:00|2780.3|2774.3|2783.1|2777.1|2783.1|2777.1|2780.3|2774.3|14
1726075500000|2024-09-11 17:25:00|2782.9|2776.9|2782.9|2776.9|2782.9|2776.9|2782.9|2776.9|1
1726076100000|2024-09-11 17:35:00|2782.6|2776.6|2782.1|2776.1|2782.6|2776.6|2781.6|2775.6|6
1726076400000|2024-09-11 17:40:00|2782.4|2776.4|2783.1|2777.1|2784.1|2778.1|2782.1|2776.1|23
1726076700000|2024-09-11 17:45:00|2783.6|2777.6|2785.6|2779.6|2785.9|2779.9|2783.6|2777.6|14
1726077000000|2024-09-11 17:50:00|2785.4|2779.4|2796.6|2790.6|2799.6|2793.6|2785.4|2779.4|53
1726077300000|2024-09-11 17:55:00|2796.9|2790.9|2805|2786.3|2805|2790.9|2796.6|2784.5|10
1726099200000|2024-09-12 00:00:00|2796.4|2790.4|2797.5|2791.5|2797.5|2791.5|2792.4|2786.4|51
1726099500000|2024-09-12 00:05:00|2797.8|2791.8|2797.8|2791.8|2798.5|2792.5|2796.3|2790.3|30
1726099800000|2024-09-12 00:10:00|2797.5|2791.5|2800|2794|2800|2794|2795.8|2789.8|27
1726100100000|2024-09-12 00:15:00|2800.3|2794.3|2800.8|2794.8|2800.8|2794.8|2799|2793|15
1726100400000|2024-09-12 00:20:00|2800.5|2794.5|2799.8|2793.8|2801.3|2795.3|2799|2793|18
1726100700000|2024-09-12 00:25:00|2799.5|2793.5|2801.3|2795.3|2801.8|2795.8|2798.3|2792.3|33
1726101000000|2024-09-12 00:30:00|2801.5|2795.5|2801|2795|2802.8|2796.8|2800.3|2794.3|20
1726101300000|2024-09-12 00:35:00|2800.8|2794.8|2798.8|2792.8|2801|2795|2797.5|2791.5|31
1726101600000|2024-09-12 00:40:00|2798.5|2792.5|2797.5|2791.5|2799|2793|2797.3|2791.3|9
1726101900000|2024-09-12 00:45:00|2796.8|2790.8|2799.3|2793.3|2799.3|2793.3|2796.8|2790.8|14
1726102200000|2024-09-12 00:50:00|2798.3|2792.3|2796.8|2790.8|2798.3|2792.3|2796|2790|34
1726102500000|2024-09-12 00:55:00|2795.8|2789.8|2797.3|2791.3|2798|2792|2795.8|2789.8|32
1726102800000|2024-09-12 01:00:00|2797.5|2791.5|2804.3|2798.3|2805.8|2799.8|2785.8|2779.8|477
1726103100000|2024-09-12 01:05:00|2803.8|2797.8|2804|2798|2807|2801|2797.8|2791.8|362
1726103400000|2024-09-12 01:10:00|2803.8|2797.8|2803|2797|2806|2800|2799.8|2793.8|240
1726103700000|2024-09-12 01:15:00|2803.3|2797.3|2802.8|2796.8|2805|2799|2800.8|2794.8|271
1726104000000|2024-09-12 01:20:00|2802.3|2796.3|2797.3|2791.3|2803.5|2797.5|2795.8|2789.8|235
1726104300000|2024-09-12 01:25:00|2797|2791|2795.3|2789.3|2799|2793|2795|2789|241
1726104600000|2024-09-12 01:30:00|2795|2789|2802.3|2796.3|2803.3|2797.3|2795|2789|302
1726104900000|2024-09-12 01:35:00|2802|2796|2802.3|2796.3|2803.3|2797.3|2800.5|2794.5|142
1726105200000|2024-09-12 01:40:00|2802.5|2796.5|2802|2796|2803.8|2797.8|2801.3|2795.3|155
1726105500000|2024-09-12 01:45:00|2801.8|2795.8|2801.8|2795.8|2803.3|2797.3|2800.5|2794.5|145
1726105800000|2024-09-12 01:50:00|2801.5|2795.5|2800.8|2794.8|2801.8|2795.8|2799|2793|124
1726106100000|2024-09-12 01:55:00|2800.5|2794.5|2798.3|2792.3|2800.5|2794.5|2797.5|2791.5|163
1726106400000|2024-09-12 02:00:00|2797.8|2791.8|2791.8|2785.8|2798.8|2792.8|2791.5|2785.5|181
1726106700000|2024-09-12 02:05:00|2791.5|2785.5|2789.5|2783.5|2791.8|2785.8|2789.3|2783.3|87
1726107000000|2024-09-12 02:10:00|2789.8|2783.8|2789.3|2783.3|2791.3|2785.3|2788|2782|105
1726107300000|2024-09-12 02:15:00|2789.5|2783.5|2791.5|2785.5|2791.5|2785.5|2789|2783|18
1726107600000|2024-09-12 02:20:00|2791.8|2785.8|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|9
1726107900000|2024-09-12 02:25:00|2793|2787|2794|2788|2794.5|2788.5|2791.5|2785.5|36
1726108200000|2024-09-12 02:30:00|2794.3|2788.3|2792.8|2786.8|2795|2789|2789.3|2783.3|205
1726108500000|2024-09-12 02:35:00|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2789.5|2783.5|137
1726108800000|2024-09-12 02:40:00|2790.8|2784.8|2790|2784|2792|2786|2787.8|2781.8|70
1726109100000|2024-09-12 02:45:00|2789.8|2783.8|2787.5|2781.5|2793.3|2787.3|2784.8|2778.8|161
1726109400000|2024-09-12 02:50:00|2787.3|2781.3|2788.5|2782.5|2789.8|2783.8|2784.8|2778.8|153
1726109700000|2024-09-12 02:55:00|2788.8|2782.8|2794|2788|2794|2788|2788.8|2782.8|79
1726110000000|2024-09-12 03:00:00|2793.8|2787.8|2791.3|2785.3|2795.5|2789.5|2791.3|2785.3|110
1726110300000|2024-09-12 03:05:00|2791.8|2785.8|2793.8|2787.8|2794|2788|2791.5|2785.5|89
1726110600000|2024-09-12 03:10:00|2794|2788|2793.8|2787.8|2795|2789|2793|2787|82
1726110900000|2024-09-12 03:15:00|2793.5|2787.5|2795.8|2789.8|2796.3|2790.3|2791.8|2785.8|73
1726111200000|2024-09-12 03:20:00|2795.5|2789.5|2795|2789|2796.3|2790.3|2794|2788|111
1726111500000|2024-09-12 03:25:00|2794.8|2788.8|2797.8|2791.8|2798.3|2792.3|2794.8|2788.8|73
1726111800000|2024-09-12 03:30:00|2798|2792|2798.5|2792.5|2798.5|2792.5|2797.3|2791.3|18
1726112100000|2024-09-12 03:35:00|2798.3|2792.3|2799|2793|2799|2793|2797|2791|16
1726112400000|2024-09-12 03:40:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799|2793|3
1726112700000|2024-09-12 03:45:00|2799|2793|2799.8|2793.8|2800|2794|2799|2793|8
1726113000000|2024-09-12 03:50:00|2799.5|2793.5|2800.8|2794.8|2800.8|2794.8|2799.5|2793.5|6
1726113300000|2024-09-12 03:55:00|2800.5|2794.5|2801.8|2795.8|2802|2796|2800.5|2794.5|19
1726113600000|2024-09-12 04:00:00|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|3
1726113900000|2024-09-12 04:05:00|2801|2795|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1726114200000|2024-09-12 04:10:00|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2800|2794|9
1726114500000|2024-09-12 04:15:00|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|5
1726114800000|2024-09-12 04:20:00|2801|2795|2799.8|2793.8|2801|2795|2799.3|2793.3|16
1726115100000|2024-09-12 04:25:00|2799.5|2793.5|2800.8|2794.8|2800.8|2794.8|2799.5|2793.5|8
1726115400000|2024-09-12 04:30:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800|2794|7
1726115700000|2024-09-12 04:35:00|2800.8|2794.8|2800.3|2794.3|2801|2795|2800|2794|7
1726116000000|2024-09-12 04:40:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800|2794|7
1726116300000|2024-09-12 04:45:00|2800.3|2794.3|2800.8|2794.8|2801.5|2795.5|2800.3|2794.3|10
1726116600000|2024-09-12 04:50:00|2800.5|2794.5|2801.3|2795.3|2801.3|2795.3|2800.3|2794.3|8
1726116900000|2024-09-12 04:55:00|2801.5|2795.5|2802|2796|2802.3|2796.3|2801.5|2795.5|9
1726117200000|2024-09-12 05:00:00|2801.8|2795.8|2800.8|2794.8|2802.3|2796.3|2800.3|2794.3|15
1726117500000|2024-09-12 05:05:00|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2799.3|2793.3|14
1726117800000|2024-09-12 05:10:00|2801|2795|2802.3|2796.3|2802.5|2796.5|2801|2795|10
1726118100000|2024-09-12 05:15:00|2802|2796|2802|2796|2802.5|2796.5|2801.5|2795.5|11
1726118400000|2024-09-12 05:20:00|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1726118700000|2024-09-12 05:25:00|2802.8|2796.8|2802.3|2796.3|2802.8|2796.8|2802.3|2796.3|7
1726119000000|2024-09-12 05:30:00|2802.5|2796.5|2805|2799|2805.5|2799.5|2800.5|2794.5|128
1726119300000|2024-09-12 05:35:00|2805.3|2799.3|2811.3|2805.3|2813.3|2807.3|2805|2799|112
1726119600000|2024-09-12 05:40:00|2811.5|2805.5|2813|2807|2815|2809|2811|2805|110
1726119900000|2024-09-12 05:45:00|2813.3|2807.3|2812.5|2806.5|2816|2810|2812.5|2806.5|113
1726120200000|2024-09-12 05:50:00|2812.8|2806.8|2810.8|2804.8|2813.3|2807.3|2809.8|2803.8|109
1726120500000|2024-09-12 05:55:00|2811|2805|2811.8|2805.8|2814|2808|2808.8|2802.8|90
1726120800000|2024-09-12 06:00:00|2812|2806|2816.8|2810.8|2817.8|2811.8|2810.8|2804.8|134
1726121100000|2024-09-12 06:05:00|2817|2811|2820.8|2814.8|2821.8|2815.8|2816.8|2810.8|176
1726121400000|2024-09-12 06:10:00|2821|2815|2821.3|2815.3|2821.8|2815.8|2819|2813|59
1726121700000|2024-09-12 06:15:00|2821.5|2815.5|2821.5|2815.5|2822.8|2816.8|2821.5|2815.5|59
1726122000000|2024-09-12 06:20:00|2821.3|2815.3|2822|2816|2822.5|2816.5|2819.5|2813.5|105
1726122300000|2024-09-12 06:25:00|2822.3|2816.3|2824.3|2818.3|2826.8|2820.8|2821.3|2815.3|135
1726122600000|2024-09-12 06:30:00|2824|2818|2828.5|2822.5|2835|2829|2823.5|2817.5|193
1726122900000|2024-09-12 06:35:00|2828.3|2822.3|2829|2823|2830.8|2824.8|2822.8|2816.8|164
1726123200000|2024-09-12 06:40:00|2828.3|2822.3|2829.3|2823.3|2832.3|2826.3|2827|2821|129
1726123500000|2024-09-12 06:45:00|2829.5|2823.5|2832.3|2826.3|2832.8|2826.8|2827.3|2821.3|118
1726123800000|2024-09-12 06:50:00|2832|2826|2829.3|2823.3|2834.5|2828.5|2828.3|2822.3|143
1726124100000|2024-09-12 06:55:00|2829|2823|2826.4|2820.4|2829|2823|2825|2819|196
1726124400000|2024-09-12 07:00:00|2826.1|2820.1|2837.8|2831.8|2839|2833|2826.1|2820.1|166
1726124700000|2024-09-12 07:05:00|2838|2832|2839.5|2833.5|2840.5|2834.5|2834.8|2828.8|130
1726125000000|2024-09-12 07:10:00|2839.8|2833.8|2839.5|2833.5|2840.8|2834.8|2836.8|2830.8|99
1726125300000|2024-09-12 07:15:00|2839.3|2833.3|2840.8|2834.8|2841.8|2835.8|2836.5|2830.5|105
1726125600000|2024-09-12 07:20:00|2841|2835|2847.3|2841.3|2848.3|2842.3|2840|2834|128
1726125900000|2024-09-12 07:25:00|2847.5|2841.5|2850.5|2844.5|2852.5|2846.5|2847.5|2841.5|108
1726126200000|2024-09-12 07:30:00|2850.8|2844.8|2847.3|2841.3|2851.5|2845.5|2844.8|2838.8|87
1726126500000|2024-09-12 07:35:00|2847.5|2841.5|2841.8|2835.8|2848.8|2842.8|2841.5|2835.5|81
1726126800000|2024-09-12 07:40:00|2841.5|2835.5|2843.3|2837.3|2844.8|2838.8|2841.5|2835.5|86
1726127100000|2024-09-12 07:45:00|2843|2837|2846.5|2840.5|2848.5|2842.5|2843|2837|79
1726127400000|2024-09-12 07:50:00|2845.3|2839.3|2843.8|2837.8|2847.3|2841.3|2842.5|2836.5|87
1726127700000|2024-09-12 07:55:00|2842.8|2836.8|2844.5|2838.5|2846.8|2840.8|2842.8|2836.8|86
1726128000000|2024-09-12 08:00:00|2844.3|2838.3|2857.3|2851.3|2858.5|2852.5|2839.6|2833.6|194
1726128300000|2024-09-12 08:05:00|2857.5|2851.5|2860.5|2854.5|2865.8|2859.8|2854.5|2848.5|185
1726128600000|2024-09-12 08:10:00|2860.3|2854.3|2859.8|2853.8|2862.8|2856.8|2858.8|2852.8|112
1726128900000|2024-09-12 08:15:00|2860|2854|2860.3|2854.3|2862.8|2856.8|2859.8|2853.8|115
1726129200000|2024-09-12 08:20:00|2859.8|2853.8|2862|2856|2862.5|2856.5|2857.8|2851.8|124
1726129500000|2024-09-12 08:25:00|2861.8|2855.8|2860.3|2854.3|2864.8|2858.8|2860|2854|101
1726129800000|2024-09-12 08:30:00|2860.5|2854.5|2859.3|2853.3|2861.8|2855.8|2858.3|2852.3|103
1726130100000|2024-09-12 08:35:00|2859|2853|2851.8|2845.8|2860.3|2854.3|2850.8|2844.8|101
1726130400000|2024-09-12 08:40:00|2851.5|2845.5|2855|2849|2856.3|2850.3|2848.8|2842.8|83
1726130700000|2024-09-12 08:45:00|2855.3|2849.3|2857.5|2851.5|2857.8|2851.8|2855.3|2849.3|72
1726131000000|2024-09-12 08:50:00|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2853.5|2847.5|80
1726131300000|2024-09-12 08:55:00|2856.5|2850.5|2856.5|2850.5|2857.3|2851.3|2855|2849|53
1726131600000|2024-09-12 09:00:00|2856.8|2850.8|2855.3|2849.3|2857.3|2851.3|2855|2849|63
1726131900000|2024-09-12 09:05:00|2855.5|2849.5|2852.8|2846.8|2856.3|2850.3|2852.8|2846.8|55
1726132200000|2024-09-12 09:10:00|2853|2847|2856.3|2850.3|2857.5|2851.5|2851.8|2845.8|75
1726132500000|2024-09-12 09:15:00|2856.5|2850.5|2856.8|2850.8|2857.5|2851.5|2855.8|2849.8|42
1726132800000|2024-09-12 09:20:00|2856.5|2850.5|2854.5|2848.5|2857.3|2851.3|2854|2848|45
1726133100000|2024-09-12 09:25:00|2854.8|2848.8|2854.5|2848.5|2856.3|2850.3|2853.5|2847.5|42
1726133400000|2024-09-12 09:30:00|2854.3|2848.3|2853.5|2847.5|2854.5|2848.5|2852.3|2846.3|42
1726133700000|2024-09-12 09:35:00|2853.8|2847.8|2851.3|2845.3|2854.8|2848.8|2851|2845|48
1726134000000|2024-09-12 09:40:00|2851|2845|2851.5|2845.5|2852.8|2846.8|2850.3|2844.3|49
1726134300000|2024-09-12 09:45:00|2851.8|2845.8|2848.8|2842.8|2851.8|2845.8|2848.3|2842.3|35
1726134600000|2024-09-12 09:50:00|2848.5|2842.5|2846.5|2840.5|2849|2843|2846.3|2840.3|42
1726134900000|2024-09-12 09:55:00|2846.3|2840.3|2846.8|2840.8|2847.3|2841.3|2846|2840|26
1726135200000|2024-09-12 10:00:00|2846.5|2840.5|2846.5|2840.5|2846.8|2840.8|2846|2840|17
1726135500000|2024-09-12 10:05:00|2846.3|2840.3|2841.3|2835.3|2846.3|2840.3|2840.3|2834.3|46
1726135800000|2024-09-12 10:10:00|2841.5|2835.5|2845|2839|2845.3|2839.3|2841.5|2835.5|57
1726136100000|2024-09-12 10:15:00|2845.3|2839.3|2848|2842|2849.3|2843.3|2844.3|2838.3|55
1726136400000|2024-09-12 10:20:00|2847.8|2841.8|2845.3|2839.3|2847.8|2841.8|2845|2839|38
1726136700000|2024-09-12 10:25:00|2845|2839|2839|2833|2846|2840|2839|2833|60
1726137000000|2024-09-12 10:30:00|2838.8|2832.8|2836|2830|2838.8|2832.8|2835.3|2829.3|57
1726137300000|2024-09-12 10:35:00|2835.5|2829.5|2838.5|2832.5|2839.3|2833.3|2835.3|2829.3|47
1726137600000|2024-09-12 10:40:00|2838.8|2832.8|2840.8|2834.8|2840.8|2834.8|2838.5|2832.5|43
1726137900000|2024-09-12 10:45:00|2841|2835|2836.8|2830.8|2841.3|2835.3|2836.5|2830.5|33
1726138200000|2024-09-12 10:50:00|2836.5|2830.5|2837.5|2831.5|2839|2833|2836.5|2830.5|49
1726138500000|2024-09-12 10:55:00|2837.3|2831.3|2837.8|2831.8|2838.3|2832.3|2836|2830|34
1726138800000|2024-09-12 11:00:00|2838|2832|2841.8|2835.8|2842.3|2836.3|2837.8|2831.8|71
1726139100000|2024-09-12 11:05:00|2841.5|2835.5|2845.3|2839.3|2847|2841|2841.3|2835.3|67
1726139400000|2024-09-12 11:10:00|2845.5|2839.5|2841.3|2835.3|2845.5|2839.5|2841.3|2835.3|64
1726139700000|2024-09-12 11:15:00|2841|2835|2844.5|2838.5|2844.5|2838.5|2841|2835|38
1726140000000|2024-09-12 11:20:00|2844.3|2838.3|2842.8|2836.8|2845.5|2839.5|2842.8|2836.8|41
1726140300000|2024-09-12 11:25:00|2842.5|2836.5|2842.3|2836.3|2843.5|2837.5|2841.8|2835.8|42
1726140600000|2024-09-12 11:30:00|2842.5|2836.5|2845.5|2839.5|2846.5|2840.5|2842.5|2836.5|61
1726140900000|2024-09-12 11:35:00|2845.3|2839.3|2846.5|2840.5|2849.3|2843.3|2844.8|2838.8|58
1726141200000|2024-09-12 11:40:00|2846.8|2840.8|2847.8|2841.8|2849.5|2843.5|2846.3|2840.3|87
1726141500000|2024-09-12 11:45:00|2847.5|2841.5|2849.8|2843.8|2849.8|2843.8|2846.8|2840.8|23
1726141800000|2024-09-12 11:50:00|2850|2844|2849.8|2843.8|2853|2847|2849|2843|85
1726142100000|2024-09-12 11:55:00|2850|2844|2847.3|2841.3|2851.3|2845.3|2847|2841|60
1726142400000|2024-09-12 12:00:00|2847|2841|2851|2845|2852.3|2846.3|2846.8|2840.8|90
1726142700000|2024-09-12 12:05:00|2850.8|2844.8|2851.3|2845.3|2853|2847|2850|2844|87
1726143000000|2024-09-12 12:10:00|2851.5|2845.5|2851.5|2845.5|2853.5|2847.5|2850.5|2844.5|76
1726143300000|2024-09-12 12:15:00|2851.3|2845.3|2851|2845|2851.8|2845.8|2849.8|2843.8|101
1726143600000|2024-09-12 12:20:00|2851.3|2845.3|2852.5|2846.5|2853.3|2847.3|2850.3|2844.3|89
1726143900000|2024-09-12 12:25:00|2852.3|2846.3|2852.8|2846.8|2855.3|2849.3|2850.8|2844.8|84
1726144200000|2024-09-12 12:30:00|2853|2847|2849.5|2843.5|2853.8|2847.8|2845.8|2839.8|182
1726144500000|2024-09-12 12:35:00|2849.3|2843.3|2850.3|2844.3|2850.5|2844.5|2848.3|2842.3|114
1726144800000|2024-09-12 12:40:00|2850|2844|2850.5|2844.5|2853.3|2847.3|2850|2844|84
1726145100000|2024-09-12 12:45:00|2850.8|2844.8|2853.5|2847.5|2854|2848|2850.5|2844.5|96
1726145400000|2024-09-12 12:50:00|2853.3|2847.3|2849.3|2843.3|2853.5|2847.5|2849.3|2843.3|91
1726145700000|2024-09-12 12:55:00|2849.5|2843.5|2847.8|2841.8|2849.8|2843.8|2845.8|2839.8|85
1726146000000|2024-09-12 13:00:00|2848.8|2842.8|2843|2837|2849.3|2843.3|2840.5|2834.5|324
1726146300000|2024-09-12 13:05:00|2842.8|2836.8|2850.8|2844.8|2852.5|2846.5|2841.3|2835.3|232
1726146600000|2024-09-12 13:10:00|2850.5|2844.5|2851.3|2845.3|2856.3|2850.3|2849.3|2843.3|241
1726146900000|2024-09-12 13:15:00|2851|2845|2843.5|2837.5|2851|2845|2842.8|2836.8|179
1726147200000|2024-09-12 13:20:00|2843.8|2837.8|2842.3|2836.3|2844.3|2838.3|2839.3|2833.3|218
1726147500000|2024-09-12 13:25:00|2842.5|2836.5|2844.5|2838.5|2845.5|2839.5|2841.8|2835.8|191
1726147800000|2024-09-12 13:30:00|2844.3|2838.3|2841.8|2835.8|2845.5|2839.5|2839.8|2833.8|235
1726148100000|2024-09-12 13:35:00|2842.3|2836.3|2849.5|2843.5|2850.5|2844.5|2841.8|2835.8|219
1726148400000|2024-09-12 13:40:00|2849.3|2843.3|2848.3|2842.3|2852|2846|2846.8|2840.8|177
1726148700000|2024-09-12 13:45:00|2848.5|2842.5|2841.8|2835.8|2849.8|2843.8|2839.5|2833.5|246
1726149000000|2024-09-12 13:50:00|2842|2836|2842.5|2836.5|2843.8|2837.8|2839|2833|173
1726149300000|2024-09-12 13:55:00|2842.8|2836.8|2838.5|2832.5|2845.3|2839.3|2837.8|2831.8|185
1726149600000|2024-09-12 14:00:00|2838.3|2832.3|2842.3|2836.3|2842.8|2836.8|2835.3|2829.3|203
1726149900000|2024-09-12 14:05:00|2842.5|2836.5|2843.3|2837.3|2846.5|2840.5|2841.3|2835.3|219
1726150200000|2024-09-12 14:10:00|2843.5|2837.5|2843.8|2837.8|2846.5|2840.5|2839|2833|190
1726150500000|2024-09-12 14:15:00|2844|2838|2846.5|2840.5|2847.5|2841.5|2843.8|2837.8|140
1726150800000|2024-09-12 14:20:00|2846.3|2840.3|2843.8|2837.8|2848|2842|2842.8|2836.8|160
1726151100000|2024-09-12 14:25:00|2844|2838|2842.5|2836.5|2845.5|2839.5|2842|2836|133
1726151400000|2024-09-12 14:30:00|2842.3|2836.3|2845|2839|2845.3|2839.3|2841.5|2835.5|130
1726151700000|2024-09-12 14:35:00|2844.8|2838.8|2849.5|2843.5|2849.8|2843.8|2843|2837|150
1726152000000|2024-09-12 14:40:00|2849.8|2843.8|2848|2842|2850|2844|2847.5|2841.5|128
1726152300000|2024-09-12 14:45:00|2847.8|2841.8|2851.5|2845.5|2851.8|2845.8|2847.3|2841.3|129
1726152600000|2024-09-12 14:50:00|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2847.8|2841.8|148
1726152900000|2024-09-12 14:55:00|2851|2845|2851.5|2845.5|2852.8|2846.8|2849.8|2843.8|164
1726153200000|2024-09-12 15:00:00|2851.8|2845.8|2860.5|2854.5|2860.8|2854.8|2851.3|2845.3|163
1726153500000|2024-09-12 15:05:00|2860.8|2854.8|2856.8|2850.8|2860.8|2854.8|2854.5|2848.5|91
1726153800000|2024-09-12 15:10:00|2857|2851|2856.8|2850.8|2858|2852|2855.8|2849.8|80
1726154100000|2024-09-12 15:15:00|2857|2851|2857.5|2851.5|2861.3|2855.3|2856.3|2850.3|113
1726154400000|2024-09-12 15:20:00|2856.5|2850.5|2858.5|2852.5|2863.8|2857.8|2856.3|2850.3|139
1726154700000|2024-09-12 15:25:00|2858.3|2852.3|2856.3|2850.3|2863|2857|2855.5|2849.5|130
1726155000000|2024-09-12 15:30:00|2856.5|2850.5|2861.8|2855.8|2861.8|2855.8|2856|2850|115
1726155300000|2024-09-12 15:35:00|2862|2856|2858.5|2852.5|2862|2856|2854.3|2848.3|189
1726155600000|2024-09-12 15:40:00|2858.3|2852.3|2858.8|2852.8|2859.5|2853.5|2857.3|2851.3|77
1726155900000|2024-09-12 15:45:00|2858.3|2852.3|2857|2851|2858.3|2852.3|2856.5|2850.5|45
1726156200000|2024-09-12 15:50:00|2857.3|2851.3|2857.8|2851.8|2858.5|2852.5|2855.8|2849.8|75
1726156500000|2024-09-12 15:55:00|2858.3|2852.3|2860.5|2854.5|2860.8|2854.8|2857.5|2851.5|45
1726156800000|2024-09-12 16:00:00|2860.8|2854.8|2864.3|2858.3|2865.5|2859.5|2860.3|2854.3|46
1726157100000|2024-09-12 16:05:00|2863.5|2857.5|2861.5|2855.5|2863.5|2857.5|2860.3|2854.3|27
1726157400000|2024-09-12 16:10:00|2861.3|2855.3|2857.8|2851.8|2861.3|2855.3|2857.3|2851.3|24
1726157700000|2024-09-12 16:15:00|2858|2852|2859|2853|2860|2854|2857.8|2851.8|50
1726158000000|2024-09-12 16:20:00|2858.8|2852.8|2856.8|2850.8|2859|2853|2856.3|2850.3|43
1726158300000|2024-09-12 16:25:00|2856.5|2850.5|2859.3|2853.3|2859.5|2853.5|2855.5|2849.5|40
1726158600000|2024-09-12 16:30:00|2859.5|2853.5|2859.3|2853.3|2860.3|2854.3|2858.3|2852.3|29
1726158900000|2024-09-12 16:35:00|2859|2853|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|16
1726159200000|2024-09-12 16:40:00|2857.8|2851.8|2860|2854|2860.8|2854.8|2857.8|2851.8|25
1726159500000|2024-09-12 16:45:00|2860.3|2854.3|2860.8|2854.8|2861|2855|2859.3|2853.3|21
1726159800000|2024-09-12 16:50:00|2861|2855|2862.8|2856.8|2863|2857|2860.5|2854.5|23
1726160100000|2024-09-12 16:55:00|2863|2857|2862.4|2856.4|2863.4|2857.4|2861.9|2855.9|35
1726160400000|2024-09-12 17:00:00|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2861.9|2855.9|11
1726160700000|2024-09-12 17:05:00|2862.9|2856.9|2862.9|2856.9|2863.6|2857.6|2861.9|2855.9|16
1726161000000|2024-09-12 17:10:00|2862.6|2856.6|2861.9|2855.9|2863.1|2857.1|2861.6|2855.6|16
1726161300000|2024-09-12 17:15:00|2862.1|2856.1|2860.6|2854.6|2862.6|2856.6|2860.6|2854.6|16
1726161600000|2024-09-12 17:20:00|2860.4|2854.4|2859.4|2853.4|2860.4|2854.4|2859.1|2853.1|5
1726162200000|2024-09-12 17:30:00|2859.6|2853.6|2860.1|2854.1|2862.4|2856.4|2859.6|2853.6|12
1726162500000|2024-09-12 17:35:00|2859.3|2853.3|2862.1|2856.1|2862.4|2856.4|2859.3|2853.3|13
1726162800000|2024-09-12 17:40:00|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|2
1726163100000|2024-09-12 17:45:00|2862.6|2856.6|2870.4|2864.4|2870.9|2864.9|2862.6|2856.6|34
1726163400000|2024-09-12 17:50:00|2869.6|2863.6|2866.1|2860.1|2869.6|2863.6|2865.6|2859.6|29
1726163700000|2024-09-12 17:55:00|2872.5|2853.8|2873.3|2854.5|2873.3|2854.5|2872.5|2853.8|2
1726185600000|2024-09-13 00:00:00|2871.1|2865.1|2875.8|2869.8|2875.8|2869.8|2871.1|2865.1|26
1726185900000|2024-09-13 00:05:00|2876|2870|2879.5|2873.5|2881.5|2875.5|2876|2870|35
1726186200000|2024-09-13 00:10:00|2879.8|2873.8|2880.5|2874.5|2881.3|2875.3|2879.8|2873.8|24
1726186500000|2024-09-13 00:15:00|2880.8|2874.8|2883|2877|2883.3|2877.3|2880.8|2874.8|12
1726186800000|2024-09-13 00:20:00|2882.8|2876.8|2880.8|2874.8|2882.8|2876.8|2880.8|2874.8|12
1726187100000|2024-09-13 00:25:00|2881|2875|2882.5|2876.5|2882.8|2876.8|2880.3|2874.3|17
1726187400000|2024-09-13 00:30:00|2882|2876|2880|2874|2882|2876|2879.3|2873.3|25
1726187700000|2024-09-13 00:35:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2879.5|2873.5|12
1726188000000|2024-09-13 00:40:00|2880|2874|2882|2876|2882|2876|2878.8|2872.8|23
1726188300000|2024-09-13 00:45:00|2881.8|2875.8|2881.5|2875.5|2882.5|2876.5|2879.8|2873.8|35
1726188600000|2024-09-13 00:50:00|2881.8|2875.8|2877.8|2871.8|2882.5|2876.5|2877.8|2871.8|35
1726188900000|2024-09-13 00:55:00|2876.8|2870.8|2880.8|2874.8|2880.8|2874.8|2876.8|2870.8|24
1726189200000|2024-09-13 01:00:00|2881|2875|2878|2872|2889.3|2883.3|2874|2868|234
1726189500000|2024-09-13 01:05:00|2877.8|2871.8|2877.3|2871.3|2878.5|2872.5|2874.5|2868.5|130
1726189800000|2024-09-13 01:10:00|2877|2871|2873.8|2867.8|2881.5|2875.5|2873.5|2867.5|147
1726190100000|2024-09-13 01:15:00|2874|2868|2879.8|2873.8|2879.8|2873.8|2873.3|2867.3|141
1726190400000|2024-09-13 01:20:00|2879.3|2873.3|2879|2873|2882.3|2876.3|2877.3|2871.3|125
1726190700000|2024-09-13 01:25:00|2878.3|2872.3|2878.3|2872.3|2880.3|2874.3|2876.8|2870.8|108
1726191000000|2024-09-13 01:30:00|2878|2872|2878|2872|2878.8|2872.8|2875.3|2869.3|225
1726191300000|2024-09-13 01:35:00|2877.8|2871.8|2878|2872|2879.3|2873.3|2877|2871|156
1726191600000|2024-09-13 01:40:00|2877.8|2871.8|2876.8|2870.8|2880.3|2874.3|2876.3|2870.3|89
1726191900000|2024-09-13 01:45:00|2876.5|2870.5|2872.8|2866.8|2876.8|2870.8|2870|2864|109
1726192200000|2024-09-13 01:50:00|2872.3|2866.3|2875.3|2869.3|2875.3|2869.3|2868.3|2862.3|139
1726192500000|2024-09-13 01:55:00|2875|2869|2874|2868|2878|2872|2873.8|2867.8|143
1726192800000|2024-09-13 02:00:00|2874.3|2868.3|2874.3|2868.3|2878.3|2872.3|2872.5|2866.5|93
1726193100000|2024-09-13 02:05:00|2874|2868|2875|2869|2877.3|2871.3|2871.5|2865.5|88
1726193400000|2024-09-13 02:10:00|2875.3|2869.3|2879|2873|2881.5|2875.5|2875.3|2869.3|92
1726193700000|2024-09-13 02:15:00|2878.8|2872.8|2881.8|2875.8|2882.5|2876.5|2877.5|2871.5|30
1726194000000|2024-09-13 02:20:00|2882|2876|2884|2878|2884|2878|2881.3|2875.3|20
1726194300000|2024-09-13 02:25:00|2883.8|2877.8|2883|2877|2884|2878|2882.5|2876.5|27
1726194600000|2024-09-13 02:30:00|2883.3|2877.3|2874.5|2868.5|2883.5|2877.5|2873.5|2867.5|231
1726194900000|2024-09-13 02:35:00|2875|2869|2877|2871|2877.8|2871.8|2875|2869|74
1726195200000|2024-09-13 02:40:00|2877.3|2871.3|2872.8|2866.8|2877.5|2871.5|2872.5|2866.5|63
1726195500000|2024-09-13 02:45:00|2873|2867|2876.8|2870.8|2877.3|2871.3|2872.5|2866.5|93
1726195800000|2024-09-13 02:50:00|2877|2871|2873|2867|2877|2871|2870|2864|94
1726196100000|2024-09-13 02:55:00|2873.3|2867.3|2870.5|2864.5|2873.3|2867.3|2868.3|2862.3|80
1726196400000|2024-09-13 03:00:00|2870.3|2864.3|2871.8|2865.8|2873.3|2867.3|2870|2864|74
1726196700000|2024-09-13 03:05:00|2871.5|2865.5|2866.3|2860.3|2871.8|2865.8|2865.8|2859.8|60
1726197000000|2024-09-13 03:10:00|2866|2860|2866.5|2860.5|2868.5|2862.5|2865.5|2859.5|58
1726197300000|2024-09-13 03:15:00|2866.8|2860.8|2869|2863|2869.8|2863.8|2864.5|2858.5|77
1726197600000|2024-09-13 03:20:00|2869.3|2863.3|2869.5|2863.5|2873.3|2867.3|2868.5|2862.5|91
1726197900000|2024-09-13 03:25:00|2869.8|2863.8|2868|2862|2872.8|2866.8|2866.8|2860.8|98
1726198200000|2024-09-13 03:30:00|2867.8|2861.8|2871.5|2865.5|2872.5|2866.5|2867.3|2861.3|48
1726198500000|2024-09-13 03:35:00|2871.8|2865.8|2870.3|2864.3|2872.3|2866.3|2870.3|2864.3|28
1726198800000|2024-09-13 03:40:00|2870|2864|2868.3|2862.3|2870.3|2864.3|2868.3|2862.3|32
1726199100000|2024-09-13 03:45:00|2868|2862|2865.5|2859.5|2868|2862|2865|2859|32
1726199400000|2024-09-13 03:50:00|2865|2859|2865.5|2859.5|2868.5|2862.5|2863.8|2857.8|37
1726199700000|2024-09-13 03:55:00|2865.3|2859.3|2864|2858|2865.3|2859.3|2863.5|2857.5|52
1726200000000|2024-09-13 04:00:00|2864.3|2858.3|2864.5|2858.5|2865.3|2859.3|2864|2858|28
1726200300000|2024-09-13 04:05:00|2864.3|2858.3|2862|2856|2864.5|2858.5|2860.3|2854.3|46
1726200600000|2024-09-13 04:10:00|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861|2855|28
1726200900000|2024-09-13 04:15:00|2862|2856|2860.3|2854.3|2862.3|2856.3|2859.5|2853.5|23
1726201200000|2024-09-13 04:20:00|2859.8|2853.8|2860.3|2854.3|2861.3|2855.3|2859.3|2853.3|33
1726201500000|2024-09-13 04:25:00|2860.5|2854.5|2861.8|2855.8|2862|2856|2859.5|2853.5|55
1726201800000|2024-09-13 04:30:00|2862|2856|2861.8|2855.8|2862.3|2856.3|2861.3|2855.3|24
1726202100000|2024-09-13 04:35:00|2861.5|2855.5|2862.3|2856.3|2863.8|2857.8|2860.5|2854.5|27
1726202400000|2024-09-13 04:40:00|2862|2856|2861.8|2855.8|2862|2856|2860.5|2854.5|24
1726202700000|2024-09-13 04:45:00|2861.3|2855.3|2863.3|2857.3|2863.3|2857.3|2861.3|2855.3|18
1726203000000|2024-09-13 04:50:00|2863|2857|2863.3|2857.3|2863.3|2857.3|2862|2856|30
1726203300000|2024-09-13 04:55:00|2863|2857|2863|2857|2863.8|2857.8|2862.3|2856.3|15
1726203600000|2024-09-13 05:00:00|2862.5|2856.5|2861|2855|2862.8|2856.8|2860|2854|19
1726203900000|2024-09-13 05:05:00|2860.5|2854.5|2863.3|2857.3|2863.3|2857.3|2859.8|2853.8|37
1726204200000|2024-09-13 05:10:00|2863|2857|2860.3|2854.3|2863|2857|2858.8|2852.8|33
1726204500000|2024-09-13 05:15:00|2860.5|2854.5|2865.5|2859.5|2866|2860|2860|2854|35
1726204800000|2024-09-13 05:20:00|2865.8|2859.8|2864.8|2858.8|2866|2860|2864.3|2858.3|25
1726205100000|2024-09-13 05:25:00|2864.3|2858.3|2866|2860|2866|2860|2863.5|2857.5|26
1726205400000|2024-09-13 05:30:00|2866.3|2860.3|2865.5|2859.5|2867.3|2861.3|2863.5|2857.5|100
1726205700000|2024-09-13 05:35:00|2865.8|2859.8|2865.3|2859.3|2867.8|2861.8|2865|2859|150
1726206000000|2024-09-13 05:40:00|2865.5|2859.5|2865.8|2859.8|2867.3|2861.3|2864.3|2858.3|76
1726206300000|2024-09-13 05:45:00|2866|2860|2861.8|2855.8|2866.8|2860.8|2861.8|2855.8|153
1726206600000|2024-09-13 05:50:00|2861.5|2855.5|2861.5|2855.5|2862|2856|2859|2853|73
1726206900000|2024-09-13 05:55:00|2861.3|2855.3|2858.3|2852.3|2861.8|2855.8|2856.3|2850.3|103
1726207200000|2024-09-13 06:00:00|2858|2852|2850.5|2844.5|2858.3|2852.3|2850|2844|136
1726207500000|2024-09-13 06:05:00|2850.3|2844.3|2847.5|2841.5|2853|2847|2846.5|2840.5|184
1726207800000|2024-09-13 06:10:00|2847.8|2841.8|2846.3|2840.3|2849|2843|2845|2839|109
1726208100000|2024-09-13 06:15:00|2846|2840|2849.3|2843.3|2849.8|2843.8|2845.5|2839.5|106
1726208400000|2024-09-13 06:20:00|2848.8|2842.8|2849|2843|2851.8|2845.8|2848.5|2842.5|87
1726208700000|2024-09-13 06:25:00|2848.8|2842.8|2848|2842|2850.3|2844.3|2847.5|2841.5|85
1726209000000|2024-09-13 06:30:00|2848.3|2842.3|2851|2845|2853.8|2847.8|2847.3|2841.3|148
1726209300000|2024-09-13 06:35:00|2850|2844|2850.8|2844.8|2852.8|2846.8|2847.5|2841.5|107
1726209600000|2024-09-13 06:40:00|2851|2845|2857.8|2851.8|2858.8|2852.8|2850.5|2844.5|213
1726209900000|2024-09-13 06:45:00|2858|2852|2855|2849|2860.5|2854.5|2853.3|2847.3|210
1726210200000|2024-09-13 06:50:00|2854.8|2848.8|2855.3|2849.3|2856|2850|2853.8|2847.8|159
1726210500000|2024-09-13 06:55:00|2855|2849|2860.1|2854.1|2860.6|2854.6|2854.8|2848.8|197
1726210800000|2024-09-13 07:00:00|2859.6|2853.6|2858.3|2852.3|2864.5|2858.5|2856.9|2850.9|133
1726211100000|2024-09-13 07:05:00|2858.5|2852.5|2857.3|2851.3|2862.3|2856.3|2855.3|2849.3|110
1726211400000|2024-09-13 07:10:00|2857.8|2851.8|2861.3|2855.3|2864|2858|2857.5|2851.5|119
1726211700000|2024-09-13 07:15:00|2860.8|2854.8|2860.3|2854.3|2862.3|2856.3|2858.5|2852.5|71
1726212000000|2024-09-13 07:20:00|2860|2854|2858|2852|2860.3|2854.3|2856.3|2850.3|59
1726212300000|2024-09-13 07:25:00|2857.8|2851.8|2851.8|2845.8|2857.8|2851.8|2849.8|2843.8|56
1726212600000|2024-09-13 07:30:00|2852|2846|2855|2849|2857.8|2851.8|2852|2846|50
1726212900000|2024-09-13 07:35:00|2854.8|2848.8|2855.5|2849.5|2860|2854|2854.3|2848.3|86
1726213200000|2024-09-13 07:40:00|2855.8|2849.8|2862.5|2856.5|2863.3|2857.3|2854.3|2848.3|64
1726213500000|2024-09-13 07:45:00|2862.3|2856.3|2865.8|2859.8|2865.8|2859.8|2861.3|2855.3|57
1726213800000|2024-09-13 07:50:00|2866|2860|2865|2859|2867|2861|2861.3|2855.3|105
1726214100000|2024-09-13 07:55:00|2865.3|2859.3|2862.5|2856.5|2867|2861|2862.5|2856.5|61
1726214400000|2024-09-13 08:00:00|2862.8|2856.8|2855.5|2849.5|2869|2863|2854|2848|187
1726214700000|2024-09-13 08:05:00|2855.3|2849.3|2838.5|2832.5|2855.3|2849.3|2838|2832|204
1726215000000|2024-09-13 08:10:00|2838.8|2832.8|2836|2830|2839.5|2833.5|2827.4|2821.4|174
1726215300000|2024-09-13 08:15:00|2836.3|2830.3|2838|2832|2839.8|2833.8|2834.3|2828.3|105
1726215600000|2024-09-13 08:20:00|2837.8|2831.8|2840.3|2834.3|2840.8|2834.8|2836.5|2830.5|65
1726215900000|2024-09-13 08:25:00|2840.5|2834.5|2846.8|2840.8|2847.3|2841.3|2840.5|2834.5|75
1726216200000|2024-09-13 08:30:00|2847|2841|2846.3|2840.3|2848.3|2842.3|2843.5|2837.5|101
1726216500000|2024-09-13 08:35:00|2846.5|2840.5|2846.3|2840.3|2847.8|2841.8|2844|2838|75
1726216800000|2024-09-13 08:40:00|2846.5|2840.5|2843.8|2837.8|2846.5|2840.5|2843.5|2837.5|74
1726217100000|2024-09-13 08:45:00|2843.5|2837.5|2850.3|2844.3|2850.3|2844.3|2843.5|2837.5|50
1726217400000|2024-09-13 08:50:00|2850.5|2844.5|2851.3|2845.3|2852.3|2846.3|2849.8|2843.8|69
1726217700000|2024-09-13 08:55:00|2850.5|2844.5|2850|2844|2851.5|2845.5|2849|2843|61
1726218000000|2024-09-13 09:00:00|2849.8|2843.8|2851.5|2845.5|2852|2846|2848.3|2842.3|102
1726218300000|2024-09-13 09:05:00|2851.3|2845.3|2849.5|2843.5|2852.3|2846.3|2848.5|2842.5|64
1726218600000|2024-09-13 09:10:00|2849.8|2843.8|2851.3|2845.3|2852.3|2846.3|2849.8|2843.8|70
1726218900000|2024-09-13 09:15:00|2851|2845|2853.3|2847.3|2853.3|2847.3|2849|2843|69
1726219200000|2024-09-13 09:20:00|2853.5|2847.5|2854.8|2848.8|2854.8|2848.8|2851|2845|81
1726219500000|2024-09-13 09:25:00|2855|2849|2852.8|2846.8|2856.5|2850.5|2852.8|2846.8|39
1726219800000|2024-09-13 09:30:00|2852.5|2846.5|2852.5|2846.5|2853.8|2847.8|2851.5|2845.5|48
1726220100000|2024-09-13 09:35:00|2852.8|2846.8|2852.8|2846.8|2853.3|2847.3|2852|2846|25
1726220400000|2024-09-13 09:40:00|2853|2847|2850|2844|2853.3|2847.3|2849.8|2843.8|25
1726220700000|2024-09-13 09:45:00|2850.3|2844.3|2850|2844|2851.5|2845.5|2849.3|2843.3|31
1726221000000|2024-09-13 09:50:00|2849.8|2843.8|2848|2842|2850.8|2844.8|2848|2842|23
1726221300000|2024-09-13 09:55:00|2847.5|2841.5|2844|2838|2847.5|2841.5|2843.8|2837.8|21
1726221600000|2024-09-13 10:00:00|2844.3|2838.3|2848.3|2842.3|2849.3|2843.3|2844|2838|62
1726221900000|2024-09-13 10:05:00|2848|2842|2846.5|2840.5|2848.5|2842.5|2846.3|2840.3|40
1726222200000|2024-09-13 10:10:00|2846.8|2840.8|2847|2841|2847.8|2841.8|2845.3|2839.3|43
1726222500000|2024-09-13 10:15:00|2846.8|2840.8|2847.3|2841.3|2850|2844|2846.8|2840.8|69
1726222800000|2024-09-13 10:20:00|2846.8|2840.8|2850.5|2844.5|2851.8|2845.8|2846.8|2840.8|46
1726223100000|2024-09-13 10:25:00|2850.8|2844.8|2850|2844|2851.3|2845.3|2849.3|2843.3|43
1726223400000|2024-09-13 10:30:00|2850.3|2844.3|2851.5|2845.5|2851.8|2845.8|2848.8|2842.8|47
1726223700000|2024-09-13 10:35:00|2851.3|2845.3|2849|2843|2852.5|2846.5|2849|2843|45
1726224000000|2024-09-13 10:40:00|2849.3|2843.3|2850.5|2844.5|2851.8|2845.8|2848.5|2842.5|32
1726224300000|2024-09-13 10:45:00|2850.3|2844.3|2847.5|2841.5|2850.3|2844.3|2847|2841|20
1726224600000|2024-09-13 10:50:00|2847.8|2841.8|2845.8|2839.8|2848|2842|2845.5|2839.5|29
1726224900000|2024-09-13 10:55:00|2846|2840|2845.8|2839.8|2846.3|2840.3|2845.3|2839.3|35
1726225200000|2024-09-13 11:00:00|2846|2840|2845.3|2839.3|2847.3|2841.3|2842.8|2836.8|56
1726225500000|2024-09-13 11:05:00|2845.5|2839.5|2846.3|2840.3|2846.5|2840.5|2845|2839|38
1726225800000|2024-09-13 11:10:00|2846.8|2840.8|2845.8|2839.8|2847|2841|2843.5|2837.5|47
1726226100000|2024-09-13 11:15:00|2845.5|2839.5|2844|2838|2845.5|2839.5|2843.8|2837.8|37
1726226400000|2024-09-13 11:20:00|2843.8|2837.8|2842.3|2836.3|2844.3|2838.3|2841.5|2835.5|41
1726226700000|2024-09-13 11:25:00|2842.5|2836.5|2841|2835|2843|2837|2840.3|2834.3|51
1726227000000|2024-09-13 11:30:00|2841.3|2835.3|2842|2836|2844|2838|2841|2835|79
1726227300000|2024-09-13 11:35:00|2842.3|2836.3|2840.5|2834.5|2844|2838|2839.5|2833.5|59
1726227600000|2024-09-13 11:40:00|2840.8|2834.8|2844.8|2838.8|2845|2839|2840.8|2834.8|57
1726227900000|2024-09-13 11:45:00|2844.5|2838.5|2847.3|2841.3|2848.3|2842.3|2843.8|2837.8|63
1726228200000|2024-09-13 11:50:00|2847|2841|2843.3|2837.3|2847.3|2841.3|2842.3|2836.3|48
1726228500000|2024-09-13 11:55:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2841.3|2835.3|41
1726228800000|2024-09-13 12:00:00|2843|2837|2841.3|2835.3|2843.8|2837.8|2841.3|2835.3|72
1726229100000|2024-09-13 12:05:00|2841|2835|2842.3|2836.3|2843|2837|2837.5|2831.5|78
1726229400000|2024-09-13 12:10:00|2842.5|2836.5|2841.5|2835.5|2842.8|2836.8|2837.5|2831.5|66
1726229700000|2024-09-13 12:15:00|2841.8|2835.8|2841.8|2835.8|2842.8|2836.8|2840.3|2834.3|58
1726230000000|2024-09-13 12:20:00|2842|2836|2845|2839|2845.8|2839.8|2841.8|2835.8|62
1726230300000|2024-09-13 12:25:00|2844.8|2838.8|2846.5|2840.5|2846.8|2840.8|2844|2838|45
1726230600000|2024-09-13 12:30:00|2846.8|2840.8|2846.3|2840.3|2850.5|2844.5|2846.3|2840.3|92
1726230900000|2024-09-13 12:35:00|2846|2840|2847.3|2841.3|2850.3|2844.3|2846|2840|72
1726231200000|2024-09-13 12:40:00|2847|2841|2846|2840|2847.5|2841.5|2844.5|2838.5|66
1726231500000|2024-09-13 12:45:00|2846.3|2840.3|2849.5|2843.5|2850.3|2844.3|2845.3|2839.3|54
1726231800000|2024-09-13 12:50:00|2849.8|2843.8|2849.3|2843.3|2850.5|2844.5|2848.3|2842.3|30
1726232100000|2024-09-13 12:55:00|2849|2843|2849.5|2843.5|2851.3|2845.3|2848.8|2842.8|57
1726232400000|2024-09-13 13:00:00|2849.3|2843.3|2851|2845|2851.3|2845.3|2847|2841|73
1726232700000|2024-09-13 13:05:00|2850.8|2844.8|2859|2853|2859|2853|2850.8|2844.8|162
1726233000000|2024-09-13 13:10:00|2859.3|2853.3|2861.5|2855.5|2867.5|2861.5|2858.8|2852.8|112
1726233300000|2024-09-13 13:15:00|2861.8|2855.8|2866.8|2860.8|2867.5|2861.5|2861.8|2855.8|96
1726233600000|2024-09-13 13:20:00|2867|2861|2873|2867|2874|2868|2866|2860|84
1726233900000|2024-09-13 13:25:00|2873.5|2867.5|2877.8|2871.8|2880.5|2874.5|2871.3|2865.3|111
1726234200000|2024-09-13 13:30:00|2877.5|2871.5|2884.5|2878.5|2887.5|2881.5|2876.8|2870.8|110
1726234500000|2024-09-13 13:35:00|2884.3|2878.3|2887.8|2881.8|2888.3|2882.3|2881|2875|164
1726234800000|2024-09-13 13:40:00|2887.5|2881.5|2894.5|2888.5|2894.5|2888.5|2885.8|2879.8|95
1726235100000|2024-09-13 13:45:00|2895|2889|2890.5|2884.5|2896.8|2890.8|2888.5|2882.5|131
1726235400000|2024-09-13 13:50:00|2890.8|2884.8|2887.3|2881.3|2892.8|2886.8|2886.3|2880.3|87
1726235700000|2024-09-13 13:55:00|2887|2881|2889.8|2883.8|2895.8|2889.8|2886.5|2880.5|139
1726236000000|2024-09-13 14:00:00|2889.5|2883.5|2884.3|2878.3|2892.5|2886.5|2881.5|2875.5|215
1726236300000|2024-09-13 14:05:00|2884.5|2878.5|2884.8|2878.8|2885.3|2879.3|2881.3|2875.3|144
1726236600000|2024-09-13 14:10:00|2884.5|2878.5|2884|2878|2886.3|2880.3|2877.8|2871.8|158
1726236900000|2024-09-13 14:15:00|2883.8|2877.8|2881.5|2875.5|2886|2880|2881.5|2875.5|117
1726237200000|2024-09-13 14:20:00|2881.3|2875.3|2883.3|2877.3|2884|2878|2879.5|2873.5|129
1726237500000|2024-09-13 14:25:00|2883|2877|2882.5|2876.5|2886.5|2880.5|2881.8|2875.8|103
1726237800000|2024-09-13 14:30:00|2882.8|2876.8|2890.5|2884.5|2890.8|2884.8|2881.8|2875.8|90
1726238100000|2024-09-13 14:35:00|2890.3|2884.3|2885|2879|2890.3|2884.3|2884.3|2878.3|93
1726238400000|2024-09-13 14:40:00|2885.3|2879.3|2892.5|2886.5|2892.5|2886.5|2885|2879|134
1726238700000|2024-09-13 14:45:00|2892.3|2886.3|2896|2890|2896|2890|2889.3|2883.3|130
1726239000000|2024-09-13 14:50:00|2896.3|2890.3|2891.3|2885.3|2899.5|2893.5|2890.3|2884.3|115
1726239300000|2024-09-13 14:55:00|2891.5|2885.5|2883.5|2877.5|2891.8|2885.8|2880.8|2874.8|88
1726239600000|2024-09-13 15:00:00|2883.8|2877.8|2886.8|2880.8|2888.8|2882.8|2882.8|2876.8|110
1726239900000|2024-09-13 15:05:00|2887|2881|2890|2884|2890|2884|2881.3|2875.3|122
1726240200000|2024-09-13 15:10:00|2890.3|2884.3|2891|2885|2892.8|2886.8|2889.8|2883.8|71
1726240500000|2024-09-13 15:15:00|2891.3|2885.3|2896.5|2890.5|2899|2893|2889.8|2883.8|105
1726240800000|2024-09-13 15:20:00|2896.3|2890.3|2902.5|2896.5|2903.3|2897.3|2894.8|2888.8|91
1726241100000|2024-09-13 15:25:00|2902.3|2896.3|2902.5|2896.5|2904.8|2898.8|2900.8|2894.8|92
1726241400000|2024-09-13 15:30:00|2902.3|2896.3|2898.5|2892.5|2903.5|2897.5|2896.8|2890.8|112
1726241700000|2024-09-13 15:35:00|2898.3|2892.3|2908.5|2902.5|2912.3|2906.3|2897.3|2891.3|134
1726242000000|2024-09-13 15:40:00|2908.3|2902.3|2918.3|2912.3|2921.8|2915.8|2908.3|2902.3|128
1726242300000|2024-09-13 15:45:00|2918.5|2912.5|2912|2906|2921.3|2915.3|2909.5|2903.5|88
1726242600000|2024-09-13 15:50:00|2912.3|2906.3|2918.8|2912.8|2919|2913|2911.5|2905.5|97
1726242900000|2024-09-13 15:55:00|2919|2913|2928.5|2922.5|2928.5|2922.5|2918.8|2912.8|91
1726243200000|2024-09-13 16:00:00|2928|2922|2928.3|2922.3|2930.3|2924.3|2927|2921|53
1726243500000|2024-09-13 16:05:00|2928.5|2922.5|2928.5|2922.5|2929|2923|2927.3|2921.3|31
1726243800000|2024-09-13 16:10:00|2928.3|2922.3|2923.3|2917.3|2928.3|2922.3|2923.3|2917.3|42
1726244100000|2024-09-13 16:15:00|2921.8|2915.8|2916|2910|2921.9|2915.9|2915.5|2909.5|45
1726244400000|2024-09-13 16:20:00|2916.3|2910.3|2909.5|2903.5|2917.5|2911.5|2908.5|2902.5|43
1726244700000|2024-09-13 16:25:00|2909|2903|2908.5|2902.5|2909.5|2903.5|2907.3|2901.3|39
1726245000000|2024-09-13 16:30:00|2908|2902|2908.3|2902.3|2908.5|2902.5|2907|2901|32
1726245300000|2024-09-13 16:35:00|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|15
1726245600000|2024-09-13 16:40:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|5
1726245900000|2024-09-13 16:45:00|2907.5|2901.5|2908|2902|2909.3|2903.3|2907.5|2901.5|18
1726246200000|2024-09-13 16:50:00|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908|2902|13
1726246500000|2024-09-13 16:55:00|2908.4|2902.4|2911.6|2905.6|2912.1|2906.1|2907.9|2901.9|19
1726246800000|2024-09-13 17:00:00|2911.4|2905.4|2912.9|2906.9|2912.9|2906.9|2910.6|2904.6|28
1726247100000|2024-09-13 17:05:00|2912.6|2906.6|2907.6|2901.6|2914.1|2908.1|2907.4|2901.4|36
1726247400000|2024-09-13 17:10:00|2907.4|2901.4|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|13
1726247700000|2024-09-13 17:15:00|2907.4|2901.4|2907.4|2901.4|2907.9|2901.9|2907.4|2901.4|13
1726248000000|2024-09-13 17:20:00|2907.1|2901.1|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|16
1726248300000|2024-09-13 17:25:00|2907.6|2901.6|2909.9|2903.9|2909.9|2903.9|2907.1|2901.1|17
1726248600000|2024-09-13 17:30:00|2910.4|2904.4|2907.1|2901.1|2910.4|2904.4|2907.1|2901.1|13
1726248900000|2024-09-13 17:35:00|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2904.1|2898.1|15
1726249200000|2024-09-13 17:40:00|2906.6|2900.6|2907.1|2901.1|2908.4|2902.4|2906.6|2900.6|13
1726249500000|2024-09-13 17:45:00|2908.1|2902.1|2909.9|2903.9|2910.1|2904.1|2908.1|2902.1|9
1726249800000|2024-09-13 17:50:00|2910.6|2904.6|2903.9|2897.9|2911.6|2905.6|2902.9|2896.9|34
1726250100000|2024-09-13 17:55:00|2910.3|2891.5|2910.8|2892|2912|2893.3|2909.3|2890.5|14
1726444800000|2024-09-16 00:00:00|2896.5|2890.5|2894|2888|2896.9|2890.9|2894|2888|20
1726445100000|2024-09-16 00:05:00|2894.3|2888.3|2897.3|2891.3|2898.3|2892.3|2894.3|2888.3|28
1726445400000|2024-09-16 00:10:00|2897.5|2891.5|2897.8|2891.8|2898.3|2892.3|2897.5|2891.5|15
1726445700000|2024-09-16 00:15:00|2897.5|2891.5|2895.8|2889.8|2897.5|2891.5|2894.3|2888.3|23
1726446000000|2024-09-16 00:20:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2894.8|2888.8|18
1726446300000|2024-09-16 00:25:00|2897|2891|2891.8|2885.8|2897|2891|2891.5|2885.5|24
1726446600000|2024-09-16 00:30:00|2891.5|2885.5|2890|2884|2891.5|2885.5|2889.8|2883.8|10
1726446900000|2024-09-16 00:35:00|2889.8|2883.8|2890.5|2884.5|2890.8|2884.8|2889.8|2883.8|16
1726447200000|2024-09-16 00:40:00|2890.3|2884.3|2891|2885|2891|2885|2890.3|2884.3|7
1726447500000|2024-09-16 00:45:00|2890.8|2884.8|2891|2885|2891|2885|2890.3|2884.3|6
1726447800000|2024-09-16 00:50:00|2891.3|2885.3|2891.5|2885.5|2892|2886|2890.8|2884.8|17
1726448100000|2024-09-16 00:55:00|2891.8|2885.8|2891.8|2885.8|2893.3|2887.3|2891.8|2885.8|15
1726448400000|2024-09-16 01:00:00|2892|2886|2895.3|2889.3|2895.5|2889.5|2892|2886|10
1726448700000|2024-09-16 01:05:00|2895|2889|2891.5|2885.5|2895.8|2889.8|2891.5|2885.5|24
1726449000000|2024-09-16 01:10:00|2891.3|2885.3|2889.5|2883.5|2891.3|2885.3|2889.5|2883.5|14
1726449300000|2024-09-16 01:15:00|2889.8|2883.8|2888.8|2882.8|2890.3|2884.3|2888.8|2882.8|24
1726449600000|2024-09-16 01:20:00|2889|2883|2892.3|2886.3|2892.3|2886.3|2889|2883|16
1726449900000|2024-09-16 01:25:00|2892.5|2886.5|2897|2891|2897.3|2891.3|2892.5|2886.5|30
1726450200000|2024-09-16 01:30:00|2897.3|2891.3|2898.8|2892.8|2899.5|2893.5|2897.3|2891.3|35
1726450500000|2024-09-16 01:35:00|2899|2893|2899.8|2893.8|2900|2894|2898.5|2892.5|34
1726450800000|2024-09-16 01:40:00|2900|2894|2900.3|2894.3|2900.3|2894.3|2899.3|2893.3|14
1726451100000|2024-09-16 01:45:00|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2898.8|2892.8|29
1726451400000|2024-09-16 01:50:00|2899.5|2893.5|2901.3|2895.3|2901.3|2895.3|2898.5|2892.5|27
1726451700000|2024-09-16 01:55:00|2901.8|2895.8|2902.3|2896.3|2904.5|2898.5|2901.3|2895.3|39
1726452000000|2024-09-16 02:00:00|2902|2896|2904.8|2898.8|2905.3|2899.3|2901.8|2895.8|21
1726452300000|2024-09-16 02:05:00|2904.5|2898.5|2899.8|2893.8|2904.5|2898.5|2899.8|2893.8|36
1726452600000|2024-09-16 02:10:00|2900|2894|2901.8|2895.8|2902.3|2896.3|2900|2894|32
1726452900000|2024-09-16 02:15:00|2901.5|2895.5|2906.8|2900.8|2906.8|2900.8|2901|2895|33
1726453200000|2024-09-16 02:20:00|2906.5|2900.5|2908.5|2902.5|2911.3|2905.3|2906.5|2900.5|25
1726453500000|2024-09-16 02:25:00|2908.8|2902.8|2910.8|2904.8|2911.5|2905.5|2908.8|2902.8|33
1726453800000|2024-09-16 02:30:00|2911|2905|2910.5|2904.5|2912.5|2906.5|2908.3|2902.3|38
1726454100000|2024-09-16 02:35:00|2910.8|2904.8|2911|2905|2912.8|2906.8|2910.5|2904.5|12
1726454400000|2024-09-16 02:40:00|2911.3|2905.3|2908.8|2902.8|2911.3|2905.3|2907.3|2901.3|24
1726454700000|2024-09-16 02:45:00|2908.5|2902.5|2911.3|2905.3|2911.3|2905.3|2908.5|2902.5|14
1726455000000|2024-09-16 02:50:00|2911.5|2905.5|2919.5|2913.5|2919.8|2913.8|2911.5|2905.5|46
1726455300000|2024-09-16 02:55:00|2919.8|2913.8|2923.3|2917.3|2924.3|2918.3|2919.8|2913.8|26
1726455600000|2024-09-16 03:00:00|2923|2917|2922|2916|2923|2917|2920.3|2914.3|31
1726455900000|2024-09-16 03:05:00|2922.3|2916.3|2924.5|2918.5|2924.5|2918.5|2922|2916|20
1726456200000|2024-09-16 03:10:00|2924.8|2918.8|2924.3|2918.3|2925.8|2919.8|2923.8|2917.8|19
1726456500000|2024-09-16 03:15:00|2924|2918|2923.8|2917.8|2924|2918|2922.5|2916.5|7
1726456800000|2024-09-16 03:20:00|2923.5|2917.5|2924.8|2918.8|2925.8|2919.8|2923.5|2917.5|28
1726457100000|2024-09-16 03:25:00|2924.5|2918.5|2925.8|2919.8|2926.5|2920.5|2923|2917|14
1726457400000|2024-09-16 03:30:00|2925.5|2919.5|2926.8|2920.8|2930|2924|2925.5|2919.5|45
1726457700000|2024-09-16 03:35:00|2926.5|2920.5|2927.8|2921.8|2929|2923|2926.5|2920.5|22
1726458000000|2024-09-16 03:40:00|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|5
1726458300000|2024-09-16 03:45:00|2926.3|2920.3|2929.5|2923.5|2929.5|2923.5|2924.8|2918.8|32
1726458600000|2024-09-16 03:50:00|2929.3|2923.3|2929.8|2923.8|2930|2924|2928.8|2922.8|16
1726458900000|2024-09-16 03:55:00|2929.5|2923.5|2930.3|2924.3|2930.5|2924.5|2929|2923|16
1726459200000|2024-09-16 04:00:00|2930|2924|2929.3|2923.3|2931.5|2925.5|2929|2923|17
1726459500000|2024-09-16 04:05:00|2929|2923|2926.3|2920.3|2929.3|2923.3|2925.8|2919.8|19
1726459800000|2024-09-16 04:10:00|2926.5|2920.5|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|13
1726460100000|2024-09-16 04:15:00|2926|2920|2926.5|2920.5|2927|2921|2925.8|2919.8|21
1726460400000|2024-09-16 04:20:00|2926.3|2920.3|2928.5|2922.5|2930.3|2924.3|2924.8|2918.8|14
1726460700000|2024-09-16 04:25:00|2928.3|2922.3|2927.8|2921.8|2929.5|2923.5|2926.8|2920.8|30
1726461000000|2024-09-16 04:30:00|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2925.5|2919.5|28
1726461300000|2024-09-16 04:35:00|2926.3|2920.3|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|7
1726461600000|2024-09-16 04:40:00|2925.5|2919.5|2926.3|2920.3|2926.5|2920.5|2925.3|2919.3|5
1726461900000|2024-09-16 04:45:00|2926|2920|2926.3|2920.3|2928|2922|2925.8|2919.8|14
1726462200000|2024-09-16 04:50:00|2926|2920|2925.8|2919.8|2926.3|2920.3|2925.3|2919.3|10
1726462500000|2024-09-16 04:55:00|2925.5|2919.5|2924.3|2918.3|2925.8|2919.8|2924.3|2918.3|10
1726462800000|2024-09-16 05:00:00|2924.5|2918.5|2925.8|2919.8|2925.8|2919.8|2924.5|2918.5|8
1726463100000|2024-09-16 05:05:00|2925.5|2919.5|2923|2917|2925.5|2919.5|2923|2917|9
1726463400000|2024-09-16 05:10:00|2922.8|2916.8|2920.8|2914.8|2922.8|2916.8|2920.8|2914.8|6
1726463700000|2024-09-16 05:15:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|5
1726464000000|2024-09-16 05:20:00|2920.3|2914.3|2920.3|2914.3|2920.8|2914.8|2919.8|2913.8|7
1726464300000|2024-09-16 05:25:00|2920|2914|2921.8|2915.8|2922|2916|2919.8|2913.8|19
1726464600000|2024-09-16 05:30:00|2921.5|2915.5|2922.5|2916.5|2922.8|2916.8|2921|2915|10
1726464900000|2024-09-16 05:35:00|2922.8|2916.8|2924.3|2918.3|2924.3|2918.3|2922.8|2916.8|3
1726465200000|2024-09-16 05:40:00|2924.5|2918.5|2926|2920|2926|2920|2924.5|2918.5|9
1726465500000|2024-09-16 05:45:00|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.3|2920.3|15
1726465800000|2024-09-16 05:50:00|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2926|2920|18
1726466100000|2024-09-16 05:55:00|2928|2922|2928.3|2922.3|2928.8|2922.8|2928|2922|4
1726466400000|2024-09-16 06:00:00|2928|2922|2926.3|2920.3|2928.8|2922.8|2925.5|2919.5|35
1726466700000|2024-09-16 06:05:00|2926|2920|2924.5|2918.5|2926.5|2920.5|2924.5|2918.5|14
1726467000000|2024-09-16 06:10:00|2924.3|2918.3|2923.5|2917.5|2924.5|2918.5|2922.8|2916.8|34
1726467300000|2024-09-16 06:15:00|2923.3|2917.3|2927|2921|2927|2921|2921.8|2915.8|57
1726467600000|2024-09-16 06:20:00|2926.8|2920.8|2928.5|2922.5|2930.5|2924.5|2926.8|2920.8|45
1726467900000|2024-09-16 06:25:00|2928.3|2922.3|2928|2922|2932.5|2926.5|2927.8|2921.8|56
1726468200000|2024-09-16 06:30:00|2928.8|2922.8|2929.8|2923.8|2930.3|2924.3|2927.5|2921.5|42
1726468500000|2024-09-16 06:35:00|2930|2924|2930.3|2924.3|2931.5|2925.5|2929.8|2923.8|44
1726468800000|2024-09-16 06:40:00|2930|2924|2916.3|2910.3|2930|2924|2916.3|2910.3|63
1726469100000|2024-09-16 06:45:00|2916|2910|2914.5|2908.5|2916.8|2910.8|2912.8|2906.8|81
1726469400000|2024-09-16 06:50:00|2914.8|2908.8|2918|2912|2918.5|2912.5|2914.8|2908.8|47
1726469700000|2024-09-16 06:55:00|2918.3|2912.3|2925|2919|2925|2919|2917.8|2911.8|60
1726470000000|2024-09-16 07:00:00|2929.9|2923.9|2910|2904|2933|2927|2910|2904|203
1726470300000|2024-09-16 07:05:00|2909|2903|2913.8|2907.8|2918|2912|2909|2903|164
1726470600000|2024-09-16 07:10:00|2914|2908|2912.3|2906.3|2914.8|2908.8|2905.3|2899.3|131
1726470900000|2024-09-16 07:15:00|2912.5|2906.5|2919|2913|2922|2916|2912.5|2906.5|149
1726471200000|2024-09-16 07:20:00|2919.3|2913.3|2909.8|2903.8|2919.5|2913.5|2909.8|2903.8|100
1726471500000|2024-09-16 07:25:00|2910|2904|2914.5|2908.5|2916|2910|2908.5|2902.5|123
1726471800000|2024-09-16 07:30:00|2914.3|2908.3|2917.5|2911.5|2919|2913|2910.6|2904.6|119
1726472100000|2024-09-16 07:35:00|2917.3|2911.3|2918.8|2912.8|2920.8|2914.8|2917|2911|90
1726472400000|2024-09-16 07:40:00|2918.5|2912.5|2910.5|2904.5|2919.5|2913.5|2909.5|2903.5|129
1726472700000|2024-09-16 07:45:00|2910.3|2904.3|2918.5|2912.5|2919.8|2913.8|2909.8|2903.8|101
1726473000000|2024-09-16 07:50:00|2918.3|2912.3|2908.5|2902.5|2920|2914|2904.5|2898.5|118
1726473300000|2024-09-16 07:55:00|2908.8|2902.8|2914|2908|2915|2909|2906.3|2900.3|103
1726473600000|2024-09-16 08:00:00|2914.3|2908.3|2905.5|2899.5|2915.5|2909.5|2890|2884|219
1726473900000|2024-09-16 08:05:00|2905.3|2899.3|2904|2898|2909|2903|2901.8|2895.8|101
1726474200000|2024-09-16 08:10:00|2903.8|2897.8|2894.5|2888.5|2904.3|2898.3|2891.5|2885.5|113
1726474500000|2024-09-16 08:15:00|2895|2889|2895.3|2889.3|2898.5|2892.5|2890|2884|85
1726474800000|2024-09-16 08:20:00|2896.3|2890.3|2895.5|2889.5|2897.3|2891.3|2893.5|2887.5|82
1726475100000|2024-09-16 08:25:00|2895.8|2889.8|2896.8|2890.8|2900.5|2894.5|2895.8|2889.8|67
1726475400000|2024-09-16 08:30:00|2897|2891|2897.5|2891.5|2897.8|2891.8|2895.8|2889.8|51
1726475700000|2024-09-16 08:35:00|2897.3|2891.3|2896.8|2890.8|2899.8|2893.8|2896.5|2890.5|48
1726476000000|2024-09-16 08:40:00|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2895.3|2889.3|19
1726476300000|2024-09-16 08:45:00|2896.8|2890.8|2898|2892|2899|2893|2895.3|2889.3|43
1726476600000|2024-09-16 08:50:00|2897.8|2891.8|2904|2898|2904.3|2898.3|2897.3|2891.3|48
1726476900000|2024-09-16 08:55:00|2904.3|2898.3|2904.8|2898.8|2905.8|2899.8|2902.5|2896.5|77
1726477200000|2024-09-16 09:00:00|2904.5|2898.5|2906.5|2900.5|2907.8|2901.8|2902.8|2896.8|96
1726477500000|2024-09-16 09:05:00|2906.3|2900.3|2906.8|2900.8|2907.3|2901.3|2904.5|2898.5|92
1726477800000|2024-09-16 09:10:00|2907|2901|2913.5|2907.5|2914.3|2908.3|2906.8|2900.8|72
1726478100000|2024-09-16 09:15:00|2913.3|2907.3|2921.3|2915.3|2924|2918|2912.8|2906.8|109
1726478400000|2024-09-16 09:20:00|2921.5|2915.5|2920.8|2914.8|2923.3|2917.3|2919|2913|81
1726478700000|2024-09-16 09:25:00|2921|2915|2920|2914|2921.8|2915.8|2919|2913|85
1726479000000|2024-09-16 09:30:00|2920.3|2914.3|2917.5|2911.5|2921.3|2915.3|2917.3|2911.3|55
1726479300000|2024-09-16 09:35:00|2917|2911|2918.3|2912.3|2919.8|2913.8|2916.3|2910.3|59
1726479600000|2024-09-16 09:40:00|2918|2912|2916|2910|2918.5|2912.5|2914.8|2908.8|77
1726479900000|2024-09-16 09:45:00|2915.8|2909.8|2915.3|2909.3|2916.3|2910.3|2913.8|2907.8|52
1726480200000|2024-09-16 09:50:00|2915|2909|2914|2908|2917|2911|2912.8|2906.8|54
1726480500000|2024-09-16 09:55:00|2914.3|2908.3|2916.3|2910.3|2917.3|2911.3|2913.3|2907.3|49
1726480800000|2024-09-16 10:00:00|2916.5|2910.5|2914.5|2908.5|2918.3|2912.3|2913.3|2907.3|68
1726481100000|2024-09-16 10:05:00|2914.3|2908.3|2915.8|2909.8|2917.3|2911.3|2914.3|2908.3|69
1726481400000|2024-09-16 10:10:00|2915.5|2909.5|2917|2911|2918.3|2912.3|2914.8|2908.8|50
1726481700000|2024-09-16 10:15:00|2917.3|2911.3|2920|2914|2922|2916|2917.3|2911.3|74
1726482000000|2024-09-16 10:20:00|2919.5|2913.5|2921.5|2915.5|2922.3|2916.3|2918.8|2912.8|52
1726482300000|2024-09-16 10:25:00|2921.8|2915.8|2920.3|2914.3|2922.3|2916.3|2920|2914|52
1726482600000|2024-09-16 10:30:00|2920|2914|2919|2913|2920.5|2914.5|2918.8|2912.8|25
1726482900000|2024-09-16 10:35:00|2918.8|2912.8|2915|2909|2918.8|2912.8|2914.8|2908.8|75
1726483200000|2024-09-16 10:40:00|2915.3|2909.3|2919|2913|2920.3|2914.3|2915|2909|61
1726483500000|2024-09-16 10:45:00|2919.3|2913.3|2920.3|2914.3|2921.8|2915.8|2918.3|2912.3|51
1726483800000|2024-09-16 10:50:00|2920|2914|2920.8|2914.8|2921.5|2915.5|2918.5|2912.5|55
1726484100000|2024-09-16 10:55:00|2920.5|2914.5|2922.5|2916.5|2923|2917|2919.8|2913.8|67
1726484400000|2024-09-16 11:00:00|2922.8|2916.8|2927|2921|2928.5|2922.5|2922.5|2916.5|74
1726484700000|2024-09-16 11:05:00|2926.8|2920.8|2925|2919|2926.8|2920.8|2923.3|2917.3|41
1726485000000|2024-09-16 11:10:00|2926|2920|2922.8|2916.8|2926|2920|2922.3|2916.3|45
1726485300000|2024-09-16 11:15:00|2923|2917|2923|2917|2925|2919|2922.3|2916.3|67
1726485600000|2024-09-16 11:20:00|2923.3|2917.3|2926|2920|2927.8|2921.8|2923.3|2917.3|51
1726485900000|2024-09-16 11:25:00|2926.3|2920.3|2927.8|2921.8|2928.8|2922.8|2924.8|2918.8|54
1726486200000|2024-09-16 11:30:00|2928|2922|2928.5|2922.5|2931.5|2925.5|2928|2922|70
1726486500000|2024-09-16 11:35:00|2928.3|2922.3|2929|2923|2930|2924|2927|2921|74
1726486800000|2024-09-16 11:40:00|2929.8|2923.8|2932|2926|2934.3|2928.3|2929.8|2923.8|74
1726487100000|2024-09-16 11:45:00|2932.5|2926.5|2930.5|2924.5|2933|2927|2929.8|2923.8|74
1726487400000|2024-09-16 11:50:00|2930.8|2924.8|2935.5|2929.5|2937.5|2931.5|2930.5|2924.5|75
1726487700000|2024-09-16 11:55:00|2935.3|2929.3|2931.5|2925.5|2937.5|2931.5|2930.8|2924.8|137
1726488000000|2024-09-16 12:00:00|2931.3|2925.3|2927.8|2921.8|2932.3|2926.3|2925.5|2919.5|114
1726488300000|2024-09-16 12:05:00|2928.3|2922.3|2927.8|2921.8|2929.8|2923.8|2925.8|2919.8|90
1726488600000|2024-09-16 12:10:00|2928|2922|2927.8|2921.8|2929.3|2923.3|2926.5|2920.5|81
1726488900000|2024-09-16 12:15:00|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2926.3|2920.3|79
1726489200000|2024-09-16 12:20:00|2928.8|2922.8|2930.3|2924.3|2932|2926|2928.3|2922.3|77
1726489500000|2024-09-16 12:25:00|2930.5|2924.5|2934.8|2928.8|2935.5|2929.5|2929.8|2923.8|75
1726489800000|2024-09-16 12:30:00|2934.5|2928.5|2935.8|2929.8|2937|2931|2933.8|2927.8|76
1726490100000|2024-09-16 12:35:00|2936|2930|2937.8|2931.8|2937.8|2931.8|2934.5|2928.5|64
1726490400000|2024-09-16 12:40:00|2937.3|2931.3|2936.5|2930.5|2937.8|2931.8|2935.3|2929.3|61
1726490700000|2024-09-16 12:45:00|2936.3|2930.3|2936|2930|2937.5|2931.5|2933.8|2927.8|72
1726491000000|2024-09-16 12:50:00|2936.3|2930.3|2937.3|2931.3|2937.8|2931.8|2935|2929|53
1726491300000|2024-09-16 12:55:00|2937|2931|2940.3|2934.3|2943.5|2937.5|2937|2931|85
1726491600000|2024-09-16 13:00:00|2940.8|2934.8|2944.5|2938.5|2945.8|2939.8|2938.5|2932.5|117
1726491900000|2024-09-16 13:05:00|2944.3|2938.3|2945.5|2939.5|2946.3|2940.3|2943|2937|98
1726492200000|2024-09-16 13:10:00|2945.3|2939.3|2950.3|2944.3|2951.5|2945.5|2945.3|2939.3|92
1726492500000|2024-09-16 13:15:00|2950|2944|2950.5|2944.5|2952.5|2946.5|2949.8|2943.8|84
1726492800000|2024-09-16 13:20:00|2951|2945|2951|2945|2952.5|2946.5|2950|2944|88
1726493100000|2024-09-16 13:25:00|2951.3|2945.3|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|82
1726493400000|2024-09-16 13:30:00|2951|2945|2948.5|2942.5|2952.5|2946.5|2947.5|2941.5|142
1726493700000|2024-09-16 13:35:00|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2939.5|2933.5|151
1726494000000|2024-09-16 13:40:00|2947|2941|2943.3|2937.3|2947.3|2941.3|2937|2931|151
1726494300000|2024-09-16 13:45:00|2944|2938|2946|2940|2947.3|2941.3|2943.5|2937.5|137
1726494600000|2024-09-16 13:50:00|2946.3|2940.3|2947.3|2941.3|2948.3|2942.3|2944.5|2938.5|127
1726494900000|2024-09-16 13:55:00|2947|2941|2949|2943|2950.8|2944.8|2945|2939|89
1726495200000|2024-09-16 14:00:00|2948.8|2942.8|2950.8|2944.8|2951.5|2945.5|2947.8|2941.8|112
1726495500000|2024-09-16 14:05:00|2951|2945|2950.5|2944.5|2952.5|2946.5|2949.8|2943.8|83
1726495800000|2024-09-16 14:10:00|2950.3|2944.3|2946.3|2940.3|2951|2945|2945.5|2939.5|93
1726496100000|2024-09-16 14:15:00|2946.5|2940.5|2947.5|2941.5|2949|2943|2944.8|2938.8|72
1726496400000|2024-09-16 14:20:00|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2944.5|2938.5|103
1726496700000|2024-09-16 14:25:00|2948|2942|2945.8|2939.8|2949.3|2943.3|2942.5|2936.5|95
1726497000000|2024-09-16 14:30:00|2946|2940|2937.5|2931.5|2946.5|2940.5|2936.8|2930.8|144
1726497300000|2024-09-16 14:35:00|2937|2931|2936.3|2930.3|2942|2936|2934.8|2928.8|96
1726497600000|2024-09-16 14:40:00|2936|2930|2936.5|2930.5|2938.5|2932.5|2933|2927|111
1726497900000|2024-09-16 14:45:00|2936.3|2930.3|2936.5|2930.5|2937.8|2931.8|2934.8|2928.8|88
1726498200000|2024-09-16 14:50:00|2936.3|2930.3|2935.8|2929.8|2940|2934|2934.5|2928.5|159
1726498500000|2024-09-16 14:55:00|2935.5|2929.5|2936|2930|2937.3|2931.3|2934.5|2928.5|99
1726498800000|2024-09-16 15:00:00|2935.8|2929.8|2934|2928|2937.8|2931.8|2932.3|2926.3|108
1726499100000|2024-09-16 15:05:00|2933.8|2927.8|2939|2933|2940.5|2934.5|2932.5|2926.5|100
1726499400000|2024-09-16 15:10:00|2938.8|2932.8|2943|2937|2944.8|2938.8|2936.8|2930.8|134
1726499700000|2024-09-16 15:15:00|2942.8|2936.8|2942.8|2936.8|2944.3|2938.3|2940.8|2934.8|159
1726500000000|2024-09-16 15:20:00|2942.5|2936.5|2935|2929|2943.8|2937.8|2932|2926|135
1726500300000|2024-09-16 15:25:00|2935.5|2929.5|2942|2936|2942|2936|2934|2928|115
1726500600000|2024-09-16 15:30:00|2942.3|2936.3|2946.3|2940.3|2948|2942|2942|2936|103
1726500900000|2024-09-16 15:35:00|2946.5|2940.5|2947.3|2941.3|2952.1|2946.1|2946.5|2940.5|166
1726501200000|2024-09-16 15:40:00|2948.3|2942.3|2945.8|2939.8|2951|2945|2944.5|2938.5|88
1726501500000|2024-09-16 15:45:00|2945.5|2939.5|2945.5|2939.5|2946.5|2940.5|2944|2938|54
1726501800000|2024-09-16 15:50:00|2945|2939|2944.5|2938.5|2945|2939|2942.3|2936.3|57
1726502100000|2024-09-16 15:55:00|2944.3|2938.3|2944.8|2938.8|2945.3|2939.3|2943.3|2937.3|63
1726502400000|2024-09-16 16:00:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2942.3|2936.3|34
1726502700000|2024-09-16 16:05:00|2941.8|2935.8|2942.3|2936.3|2942.8|2936.8|2940.5|2934.5|19
1726503000000|2024-09-16 16:10:00|2942.5|2936.5|2942|2936|2942.8|2936.8|2941.3|2935.3|11
1726503300000|2024-09-16 16:15:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|9
1726503600000|2024-09-16 16:20:00|2942|2936|2941.3|2935.3|2942.5|2936.5|2941|2935|18
1726503900000|2024-09-16 16:25:00|2941.5|2935.5|2939.3|2933.3|2941.8|2935.8|2938.8|2932.8|15
1726504200000|2024-09-16 16:30:00|2939.8|2933.8|2939.5|2933.5|2940.8|2934.8|2938.8|2932.8|11
1726504500000|2024-09-16 16:35:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2937.5|2931.5|12
1726504800000|2024-09-16 16:40:00|2939|2933|2939.5|2933.5|2939.8|2933.8|2939|2933|9
1726505100000|2024-09-16 16:45:00|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.5|2933.5|7
1726505400000|2024-09-16 16:50:00|2940|2934|2940|2934|2940.5|2934.5|2940|2934|7
1726505700000|2024-09-16 16:55:00|2940.8|2934.8|2941.6|2935.6|2941.6|2935.6|2940.8|2934.8|11
1726506000000|2024-09-16 17:00:00|2941.4|2935.4|2941.6|2935.6|2941.9|2935.9|2940.9|2934.9|11
1726506300000|2024-09-16 17:05:00|2941.1|2935.1|2942.9|2936.9|2942.9|2936.9|2940.9|2934.9|7
1726506600000|2024-09-16 17:10:00|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2941.4|2935.4|21
1726506900000|2024-09-16 17:15:00|2943.1|2937.1|2943.6|2937.6|2943.9|2937.9|2942.9|2936.9|14
1726507200000|2024-09-16 17:20:00|2942.9|2936.9|2942.4|2936.4|2943.4|2937.4|2942.4|2936.4|9
1726507500000|2024-09-16 17:25:00|2942.1|2936.1|2941.9|2935.9|2942.6|2936.6|2941.9|2935.9|5
1726507800000|2024-09-16 17:30:00|2941.6|2935.6|2941.4|2935.4|2941.9|2935.9|2941.1|2935.1|9
1726508100000|2024-09-16 17:35:00|2941.6|2935.6|2942.4|2936.4|2942.6|2936.6|2940.6|2934.6|11
1726508400000|2024-09-16 17:40:00|2942.6|2936.6|2942.9|2936.9|2943.1|2937.1|2942.6|2936.6|5
1726508700000|2024-09-16 17:45:00|2943.1|2937.1|2946.4|2940.4|2946.9|2940.9|2942.9|2936.9|16
1726509000000|2024-09-16 17:50:00|2946.6|2940.6|2946.9|2940.9|2947.6|2941.6|2945.4|2939.4|31
1726509300000|2024-09-16 17:55:00|2953.3|2934.5|2953.3|2934.5|2953.3|2934.5|2952.3|2933.5|4
1726531200000|2024-09-17 00:00:00|2941.3|2935.3|2940.9|2934.9|2943.1|2937.1|2939.9|2933.9|21
1726531500000|2024-09-17 00:05:00|2940.8|2934.8|2938.5|2932.5|2940.8|2934.8|2938.5|2932.5|17
1726531800000|2024-09-17 00:10:00|2938.3|2932.3|2937|2931|2938.3|2932.3|2934.8|2928.8|20
1726532100000|2024-09-17 00:15:00|2936.3|2930.3|2936.3|2930.3|2937|2931|2936|2930|14
1726532400000|2024-09-17 00:20:00|2936|2930|2934.5|2928.5|2937.3|2931.3|2934.5|2928.5|22
1726532700000|2024-09-17 00:25:00|2935|2929|2937.3|2931.3|2937.5|2931.5|2934.5|2928.5|11
1726533000000|2024-09-17 00:30:00|2937.5|2931.5|2938.3|2932.3|2939|2933|2937.5|2931.5|12
1726533300000|2024-09-17 00:35:00|2937.3|2931.3|2935.3|2929.3|2937.5|2931.5|2935.3|2929.3|13
1726533600000|2024-09-17 00:40:00|2935|2929|2934|2928|2935.8|2929.8|2934|2928|15
1726533900000|2024-09-17 00:45:00|2934.3|2928.3|2932.8|2926.8|2934.3|2928.3|2932.8|2926.8|13
1726534200000|2024-09-17 00:50:00|2933|2927|2932|2926|2933.3|2927.3|2932|2926|9
1726534500000|2024-09-17 00:55:00|2932.8|2926.8|2930.8|2924.8|2932.8|2926.8|2930.8|2924.8|9
1726534800000|2024-09-17 01:00:00|2931|2925|2931.5|2925.5|2932.3|2926.3|2930.8|2924.8|11
1726535100000|2024-09-17 01:05:00|2931.8|2925.8|2931.3|2925.3|2932|2926|2931.3|2925.3|10
1726535400000|2024-09-17 01:10:00|2931.8|2925.8|2935|2929|2935.3|2929.3|2931.8|2925.8|11
1726535700000|2024-09-17 01:15:00|2934.5|2928.5|2937.8|2931.8|2938.3|2932.3|2934.3|2928.3|21
1726536000000|2024-09-17 01:20:00|2937.5|2931.5|2938.5|2932.5|2939.3|2933.3|2937.3|2931.3|17
1726536300000|2024-09-17 01:25:00|2938.3|2932.3|2937.8|2931.8|2939.5|2933.5|2936.8|2930.8|24
1726536600000|2024-09-17 01:30:00|2937.5|2931.5|2937.5|2931.5|2938.3|2932.3|2937|2931|29
1726536900000|2024-09-17 01:35:00|2937.8|2931.8|2938.3|2932.3|2938.8|2932.8|2937.5|2931.5|13
1726537200000|2024-09-17 01:40:00|2938|2932|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|18
1726537500000|2024-09-17 01:45:00|2938|2932|2936.8|2930.8|2940.3|2934.3|2936.8|2930.8|28
1726537800000|2024-09-17 01:50:00|2937|2931|2940.3|2934.3|2940.3|2934.3|2937|2931|16
1726538100000|2024-09-17 01:55:00|2940|2934|2942.5|2936.5|2944|2938|2940|2934|39
1726538400000|2024-09-17 02:00:00|2942.3|2936.3|2947.5|2941.5|2947.5|2941.5|2941.5|2935.5|45
1726538700000|2024-09-17 02:05:00|2947.3|2941.3|2945.8|2939.8|2947.5|2941.5|2945.3|2939.3|28
1726539000000|2024-09-17 02:10:00|2946|2940|2948.8|2942.8|2950.3|2944.3|2946|2940|36
1726539300000|2024-09-17 02:15:00|2948.5|2942.5|2948|2942|2949|2943|2947.5|2941.5|39
1726539600000|2024-09-17 02:20:00|2948.3|2942.3|2951.3|2945.3|2951.3|2945.3|2948.3|2942.3|27
1726539900000|2024-09-17 02:25:00|2951.5|2945.5|2950.3|2944.3|2951.5|2945.5|2949.3|2943.3|26
1726540200000|2024-09-17 02:30:00|2950.5|2944.5|2951.8|2945.8|2952|2946|2950.5|2944.5|16
1726540500000|2024-09-17 02:35:00|2951.5|2945.5|2951.5|2945.5|2952|2946|2951.3|2945.3|10
1726540800000|2024-09-17 02:40:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|19
1726541100000|2024-09-17 02:45:00|2951|2945|2950.8|2944.8|2951.3|2945.3|2949.3|2943.3|19
1726541400000|2024-09-17 02:50:00|2951|2945|2952.3|2946.3|2952.5|2946.5|2951|2945|26
1726541700000|2024-09-17 02:55:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.5|2945.5|27
1726542000000|2024-09-17 03:00:00|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|29
1726542300000|2024-09-17 03:05:00|2952|2946|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|9
1726542600000|2024-09-17 03:10:00|2951.8|2945.8|2951.5|2945.5|2952.5|2946.5|2951.3|2945.3|17
1726542900000|2024-09-17 03:15:00|2951.8|2945.8|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|12
1726543200000|2024-09-17 03:20:00|2951|2945|2951|2945|2951.3|2945.3|2950.8|2944.8|9
1726543500000|2024-09-17 03:25:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1726543800000|2024-09-17 03:30:00|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|6
1726544100000|2024-09-17 03:35:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|13
1726544400000|2024-09-17 03:40:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.5|2944.5|6
1726544700000|2024-09-17 03:45:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.5|2944.5|10
1726545000000|2024-09-17 03:50:00|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.5|2944.5|11
1726545300000|2024-09-17 03:55:00|2952.5|2946.5|2950|2944|2952.5|2946.5|2949.8|2943.8|23
1726545600000|2024-09-17 04:00:00|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.3|2942.3|9
1726545900000|2024-09-17 04:05:00|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948|2942|16
1726546200000|2024-09-17 04:10:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947|2941|10
1726546500000|2024-09-17 04:15:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|7
1726546800000|2024-09-17 04:20:00|2948|2942|2948|2942|2948.3|2942.3|2947|2941|9
1726547100000|2024-09-17 04:25:00|2948.3|2942.3|2948.8|2942.8|2949|2943|2948|2942|6
1726547400000|2024-09-17 04:30:00|2948.3|2942.3|2948|2942|2948.8|2942.8|2947.8|2941.8|13
1726547700000|2024-09-17 04:35:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|5
1726548000000|2024-09-17 04:40:00|2948|2942|2947.3|2941.3|2950|2944|2945.8|2939.8|32
1726548300000|2024-09-17 04:45:00|2947.5|2941.5|2949.3|2943.3|2949.3|2943.3|2947.5|2941.5|15
1726548600000|2024-09-17 04:50:00|2949|2943|2950.8|2944.8|2951.3|2945.3|2947.8|2941.8|15
1726548900000|2024-09-17 04:55:00|2950.5|2944.5|2949.8|2943.8|2950.8|2944.8|2949.3|2943.3|27
1726549200000|2024-09-17 05:00:00|2950|2944|2950|2944|2950.8|2944.8|2949.5|2943.5|19
1726549500000|2024-09-17 05:05:00|2950.3|2944.3|2951|2945|2951|2945|2949.5|2943.5|17
1726549800000|2024-09-17 05:10:00|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.3|2943.3|8
1726550100000|2024-09-17 05:15:00|2949.3|2943.3|2949.8|2943.8|2950|2944|2948.8|2942.8|19
1726550400000|2024-09-17 05:20:00|2950.3|2944.3|2952|2946|2952|2946|2950|2944|19
1726550700000|2024-09-17 05:25:00|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2951.8|2945.8|10
1726551000000|2024-09-17 05:30:00|2952.5|2946.5|2950|2944|2952.5|2946.5|2949.8|2943.8|33
1726551300000|2024-09-17 05:35:00|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2947.5|2941.5|7
1726551600000|2024-09-17 05:40:00|2949|2943|2949.5|2943.5|2950.8|2944.8|2949|2943|15
1726551900000|2024-09-17 05:45:00|2949.3|2943.3|2950.3|2944.3|2951|2945|2948.5|2942.5|23
1726552200000|2024-09-17 05:50:00|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.3|2943.3|10
1726552500000|2024-09-17 05:55:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1726552800000|2024-09-17 06:00:00|2949|2943|2950|2944|2950.5|2944.5|2947.3|2941.3|35
1726553100000|2024-09-17 06:05:00|2949.8|2943.8|2949.8|2943.8|2950.8|2944.8|2949.5|2943.5|32
1726553400000|2024-09-17 06:10:00|2950|2944|2950|2944|2950.5|2944.5|2948.8|2942.8|26
1726553700000|2024-09-17 06:15:00|2949.8|2943.8|2948|2942|2950.3|2944.3|2947.5|2941.5|41
1726554000000|2024-09-17 06:20:00|2947.8|2941.8|2950.5|2944.5|2950.5|2944.5|2947.8|2941.8|22
1726554300000|2024-09-17 06:25:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|15
1726554600000|2024-09-17 06:30:00|2949.5|2943.5|2952|2946|2952.3|2946.3|2949.5|2943.5|40
1726554900000|2024-09-17 06:35:00|2952.3|2946.3|2966.5|2960.5|2967.3|2961.3|2952.3|2946.3|102
1726555200000|2024-09-17 06:40:00|2966|2960|2967|2961|2967.5|2961.5|2963.5|2957.5|74
1726555500000|2024-09-17 06:45:00|2966.8|2960.8|2967|2961|2972.5|2966.5|2966.8|2960.8|71
1726555800000|2024-09-17 06:50:00|2967.3|2961.3|2968.8|2962.8|2968.8|2962.8|2966.3|2960.3|31
1726556100000|2024-09-17 06:55:00|2968.5|2962.5|2971.3|2965.3|2971.8|2965.8|2966.8|2960.8|68
1726556400000|2024-09-17 07:00:00|2972|2966|2976.5|2970.5|2977.5|2971.5|2972|2966|146
1726556700000|2024-09-17 07:05:00|2976.3|2970.3|2974.3|2968.3|2980|2974|2973.8|2967.8|98
1726557000000|2024-09-17 07:10:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2969|2963|85
1726557300000|2024-09-17 07:15:00|2972.8|2966.8|2973.8|2967.8|2976.3|2970.3|2972.8|2966.8|76
1726557600000|2024-09-17 07:20:00|2973.5|2967.5|2973.8|2967.8|2977.3|2971.3|2973.3|2967.3|100
1726557900000|2024-09-17 07:25:00|2973.5|2967.5|2972.3|2966.3|2974.3|2968.3|2970.3|2964.3|70
1726558200000|2024-09-17 07:30:00|2972|2966|2975.5|2969.5|2975.5|2969.5|2970.3|2964.3|85
1726558500000|2024-09-17 07:35:00|2975.3|2969.3|2973.5|2967.5|2977.5|2971.5|2973.5|2967.5|85
1726558800000|2024-09-17 07:40:00|2973.8|2967.8|2971.5|2965.5|2974.3|2968.3|2970.8|2964.8|84
1726559100000|2024-09-17 07:45:00|2971.8|2965.8|2968.3|2962.3|2972|2966|2964.3|2958.3|60
1726559400000|2024-09-17 07:50:00|2968.8|2962.8|2964.3|2958.3|2969|2963|2963.8|2957.8|58
1726559700000|2024-09-17 07:55:00|2964.5|2958.5|2962.3|2956.3|2966.5|2960.5|2960.3|2954.3|69
1726560000000|2024-09-17 08:00:00|2962|2956|2947.5|2941.5|2962|2956|2939.9|2933.9|261
1726560300000|2024-09-17 08:05:00|2947.3|2941.3|2932.9|2926.9|2947.5|2941.5|2929|2923|210
1726560600000|2024-09-17 08:10:00|2932.6|2926.6|2933.8|2927.8|2936.5|2930.5|2932.4|2926.4|102
1726560900000|2024-09-17 08:15:00|2933.5|2927.5|2931.8|2925.8|2934.8|2928.8|2930.5|2924.5|133
1726561200000|2024-09-17 08:20:00|2931.3|2925.3|2933.8|2927.8|2933.8|2927.8|2929.5|2923.5|84
1726561500000|2024-09-17 08:25:00|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2931|2925|53
1726561800000|2024-09-17 08:30:00|2933.8|2927.8|2936.5|2930.5|2936.8|2930.8|2933.3|2927.3|43
1726562100000|2024-09-17 08:35:00|2936.3|2930.3|2944.3|2938.3|2944.8|2938.8|2936.3|2930.3|39
1726562400000|2024-09-17 08:40:00|2944|2938|2938|2932|2944.3|2938.3|2937.8|2931.8|48
1726562700000|2024-09-17 08:45:00|2938.3|2932.3|2939.3|2933.3|2941.5|2935.5|2938.3|2932.3|44
1726563000000|2024-09-17 08:50:00|2939|2933|2943|2937|2943|2937|2938|2932|35
1726563300000|2024-09-17 08:55:00|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2940.8|2934.8|35
1726563600000|2024-09-17 09:00:00|2944.3|2938.3|2934.8|2928.8|2944.3|2938.3|2933.5|2927.5|62
1726563900000|2024-09-17 09:05:00|2935|2929|2940.5|2934.5|2940.8|2934.8|2935|2929|56
1726564200000|2024-09-17 09:10:00|2940|2934|2939.3|2933.3|2941.5|2935.5|2939|2933|48
1726564500000|2024-09-17 09:15:00|2939.5|2933.5|2938.5|2932.5|2940.3|2934.3|2937.8|2931.8|21
1726564800000|2024-09-17 09:20:00|2938.3|2932.3|2930.8|2924.8|2938.3|2932.3|2929.8|2923.8|67
1726565100000|2024-09-17 09:25:00|2930.5|2924.5|2934|2928|2934|2928|2930.5|2924.5|52
1726565400000|2024-09-17 09:30:00|2933.8|2927.8|2931|2925|2933.8|2927.8|2929.8|2923.8|44
1726565700000|2024-09-17 09:35:00|2931.3|2925.3|2932.5|2926.5|2933.3|2927.3|2931|2925|25
1726566000000|2024-09-17 09:40:00|2932.3|2926.3|2922|2916|2933.5|2927.5|2920.8|2914.8|50
1726566300000|2024-09-17 09:45:00|2922.3|2916.3|2926.3|2920.3|2928|2922|2922.3|2916.3|46
1726566600000|2024-09-17 09:50:00|2926|2920|2919.5|2913.5|2926.5|2920.5|2918.8|2912.8|57
1726566900000|2024-09-17 09:55:00|2919.8|2913.8|2924.3|2918.3|2925.8|2919.8|2919.8|2913.8|49
1726567200000|2024-09-17 10:00:00|2924.5|2918.5|2928.3|2922.3|2928.3|2922.3|2923.5|2917.5|54
1726567500000|2024-09-17 10:05:00|2928.5|2922.5|2929.5|2923.5|2931|2925|2926.8|2920.8|71
1726567800000|2024-09-17 10:10:00|2929.8|2923.8|2925.5|2919.5|2930.8|2924.8|2925.5|2919.5|57
1726568100000|2024-09-17 10:15:00|2925.3|2919.3|2925|2919|2926.3|2920.3|2924|2918|40
1726568400000|2024-09-17 10:20:00|2925.3|2919.3|2930.8|2924.8|2930.8|2924.8|2925.3|2919.3|46
1726568700000|2024-09-17 10:25:00|2931|2925|2931|2925|2932|2926|2929.3|2923.3|49
1726569000000|2024-09-17 10:30:00|2931.3|2925.3|2932|2926|2932.8|2926.8|2931|2925|40
1726569300000|2024-09-17 10:35:00|2931.8|2925.8|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|36
1726569600000|2024-09-17 10:40:00|2931.8|2925.8|2931.8|2925.8|2932.3|2926.3|2929.5|2923.5|55
1726569900000|2024-09-17 10:45:00|2932|2926|2931.5|2925.5|2932.8|2926.8|2930.8|2924.8|34
1726570200000|2024-09-17 10:50:00|2931.8|2925.8|2938.5|2932.5|2938.5|2932.5|2931.8|2925.8|39
1726570500000|2024-09-17 10:55:00|2938.3|2932.3|2938|2932|2939|2933|2936.5|2930.5|36
1726570800000|2024-09-17 11:00:00|2938.5|2932.5|2936.5|2930.5|2941.3|2935.3|2936.5|2930.5|65
1726571100000|2024-09-17 11:05:00|2936.8|2930.8|2939|2933|2939|2933|2935.8|2929.8|56
1726571400000|2024-09-17 11:10:00|2939.3|2933.3|2941.3|2935.3|2941.8|2935.8|2938.8|2932.8|74
1726571700000|2024-09-17 11:15:00|2941.5|2935.5|2941.8|2935.8|2942.3|2936.3|2940.3|2934.3|37
1726572000000|2024-09-17 11:20:00|2942|2936|2938.8|2932.8|2942.3|2936.3|2938.5|2932.5|61
1726572300000|2024-09-17 11:25:00|2939|2933|2934.5|2928.5|2942|2936|2931.5|2925.5|83
1726572600000|2024-09-17 11:30:00|2934.8|2928.8|2933|2927|2937.3|2931.3|2930|2924|91
1726572900000|2024-09-17 11:35:00|2933.3|2927.3|2935|2929|2936.8|2930.8|2930.3|2924.3|109
1726573200000|2024-09-17 11:40:00|2935.3|2929.3|2936.3|2930.3|2936.8|2930.8|2934.5|2928.5|48
1726573500000|2024-09-17 11:45:00|2936.5|2930.5|2931.5|2925.5|2938.5|2932.5|2931|2925|82
1726573800000|2024-09-17 11:50:00|2931.8|2925.8|2928.3|2922.3|2934|2928|2927|2921|75
1726574100000|2024-09-17 11:55:00|2928|2922|2928|2922|2931.5|2925.5|2926.5|2920.5|100
1726574400000|2024-09-17 12:00:00|2927.8|2921.8|2929|2923|2934.8|2928.8|2924.8|2918.8|104
1726574700000|2024-09-17 12:05:00|2928.5|2922.5|2924.5|2918.5|2930.5|2924.5|2924.5|2918.5|46
1726575000000|2024-09-17 12:10:00|2925|2919|2927|2921|2927.3|2921.3|2923.8|2917.8|63
1726575300000|2024-09-17 12:15:00|2927.3|2921.3|2924|2918|2927.5|2921.5|2921.8|2915.8|61
1726575600000|2024-09-17 12:20:00|2924.3|2918.3|2927.5|2921.5|2928|2922|2923.5|2917.5|76
1726575900000|2024-09-17 12:25:00|2927.8|2921.8|2922.8|2916.8|2929.3|2923.3|2922.5|2916.5|60
1726576200000|2024-09-17 12:30:00|2923|2917|2922|2916|2926.8|2920.8|2919.8|2913.8|178
1726576500000|2024-09-17 12:35:00|2922.3|2916.3|2915.8|2909.8|2923.3|2917.3|2915.5|2909.5|151
1726576800000|2024-09-17 12:40:00|2916|2910|2919.5|2913.5|2921.3|2915.3|2916|2910|125
1726577100000|2024-09-17 12:45:00|2919.8|2913.8|2921.8|2915.8|2922|2916|2918.8|2912.8|80
1726577400000|2024-09-17 12:50:00|2922|2916|2919.8|2913.8|2922|2916|2915.3|2909.3|112
1726577700000|2024-09-17 12:55:00|2919.5|2913.5|2921.5|2915.5|2921.8|2915.8|2919.3|2913.3|45
1726578000000|2024-09-17 13:00:00|2921.3|2915.3|2924|2918|2925|2919|2920.3|2914.3|152
1726578300000|2024-09-17 13:05:00|2924.3|2918.3|2928.5|2922.5|2930|2924|2923.8|2917.8|125
1726578600000|2024-09-17 13:10:00|2928.8|2922.8|2928|2922|2930.3|2924.3|2926.5|2920.5|113
1726578900000|2024-09-17 13:15:00|2927.5|2921.5|2927.3|2921.3|2931.5|2925.5|2924.3|2918.3|114
1726579200000|2024-09-17 13:20:00|2927|2921|2926.5|2920.5|2929.8|2923.8|2926.3|2920.3|87
1726579500000|2024-09-17 13:25:00|2926.3|2920.3|2923.8|2917.8|2926.5|2920.5|2922.8|2916.8|82
1726579800000|2024-09-17 13:30:00|2923.5|2917.5|2925.3|2919.3|2926.8|2920.8|2919.5|2913.5|132
1726580100000|2024-09-17 13:35:00|2925.5|2919.5|2927.3|2921.3|2929.8|2923.8|2925.3|2919.3|100
1726580400000|2024-09-17 13:40:00|2927.5|2921.5|2926.5|2920.5|2928|2922|2922.3|2916.3|108
1726580700000|2024-09-17 13:45:00|2926.8|2920.8|2925.5|2919.5|2927.8|2921.8|2925.3|2919.3|87
1726581000000|2024-09-17 13:50:00|2925.8|2919.8|2928.5|2922.5|2930.3|2924.3|2925.3|2919.3|92
1726581300000|2024-09-17 13:55:00|2928.3|2922.3|2931.3|2925.3|2931.5|2925.5|2927.3|2921.3|85
1726581600000|2024-09-17 14:00:00|2930.5|2924.5|2928.8|2922.8|2931.8|2925.8|2928.3|2922.3|123
1726581900000|2024-09-17 14:05:00|2928.5|2922.5|2931.3|2925.3|2931.8|2925.8|2928.5|2922.5|79
1726582200000|2024-09-17 14:10:00|2931.5|2925.5|2927.8|2921.8|2933.8|2927.8|2927.3|2921.3|75
1726582500000|2024-09-17 14:15:00|2928|2922|2928.8|2922.8|2930.3|2924.3|2927.3|2921.3|86
1726582800000|2024-09-17 14:20:00|2929|2923|2931|2925|2931.8|2925.8|2927.5|2921.5|107
1726583100000|2024-09-17 14:25:00|2930.8|2924.8|2929.8|2923.8|2931.5|2925.5|2928|2922|99
1726583400000|2024-09-17 14:30:00|2930|2924|2931.5|2925.5|2931.8|2925.8|2925.5|2919.5|109
1726583700000|2024-09-17 14:35:00|2931.3|2925.3|2927|2921|2931.3|2925.3|2925.5|2919.5|68
1726584000000|2024-09-17 14:40:00|2926.8|2920.8|2925|2919|2927|2921|2920.3|2914.3|143
1726584300000|2024-09-17 14:45:00|2925.3|2919.3|2920.8|2914.8|2925.3|2919.3|2918|2912|113
1726584600000|2024-09-17 14:50:00|2921|2915|2925.8|2919.8|2928.8|2922.8|2921|2915|74
1726584900000|2024-09-17 14:55:00|2926|2920|2930|2924|2930.5|2924.5|2926|2920|117
1726585200000|2024-09-17 15:00:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2927.3|2921.3|109
1726585500000|2024-09-17 15:05:00|2930.5|2924.5|2922.8|2916.8|2931.5|2925.5|2920.8|2914.8|128
1726585800000|2024-09-17 15:10:00|2923|2917|2916.8|2910.8|2924.3|2918.3|2916.5|2910.5|101
1726586100000|2024-09-17 15:15:00|2916.5|2910.5|2920|2914|2921.8|2915.8|2914.8|2908.8|93
1726586400000|2024-09-17 15:20:00|2920.3|2914.3|2925.3|2919.3|2929.8|2923.8|2919.3|2913.3|159
1726586700000|2024-09-17 15:25:00|2925.5|2919.5|2934.8|2928.8|2936.5|2930.5|2924.5|2918.5|214
1726587000000|2024-09-17 15:30:00|2934.5|2928.5|2926.3|2920.3|2936|2930|2925.3|2919.3|108
1726587300000|2024-09-17 15:35:00|2926.5|2920.5|2929|2923|2931.8|2925.8|2926.5|2920.5|198
1726587600000|2024-09-17 15:40:00|2928.5|2922.5|2930|2924|2930.5|2924.5|2928|2922|57
1726587900000|2024-09-17 15:45:00|2929.8|2923.8|2925.8|2919.8|2929.8|2923.8|2925.8|2919.8|61
1726588200000|2024-09-17 15:50:00|2926|2920|2928.3|2922.3|2928.5|2922.5|2925.8|2919.8|34
1726588500000|2024-09-17 15:55:00|2928.5|2922.5|2929.5|2923.5|2930|2924|2927.5|2921.5|39
1726588800000|2024-09-17 16:00:00|2929.3|2923.3|2927.3|2921.3|2929.3|2923.3|2926.3|2920.3|27
1726589100000|2024-09-17 16:05:00|2927|2921|2924.5|2918.5|2927.5|2921.5|2924.5|2918.5|20
1726589400000|2024-09-17 16:10:00|2925|2919|2925.5|2919.5|2925.5|2919.5|2923.3|2917.3|18
1726589700000|2024-09-17 16:15:00|2925.3|2919.3|2920.3|2914.3|2925.3|2919.3|2919.8|2913.8|32
1726590000000|2024-09-17 16:20:00|2920.5|2914.5|2920.3|2914.3|2921.8|2915.8|2919.8|2913.8|22
1726590300000|2024-09-17 16:25:00|2920.5|2914.5|2923.8|2917.8|2924|2918|2920.5|2914.5|16
1726590600000|2024-09-17 16:30:00|2923.5|2917.5|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|5
1726590900000|2024-09-17 16:35:00|2923.5|2917.5|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|4
1726591200000|2024-09-17 16:40:00|2923.8|2917.8|2924|2918|2924.5|2918.5|2923.3|2917.3|12
1726591500000|2024-09-17 16:45:00|2923.8|2917.8|2924.5|2918.5|2924.8|2918.8|2923.8|2917.8|8
1726591800000|2024-09-17 16:50:00|2924.3|2918.3|2924|2918|2924.5|2918.5|2923|2917|25
1726592100000|2024-09-17 16:55:00|2924.1|2918.1|2925.4|2919.4|2925.6|2919.6|2923.1|2917.1|19
1726592400000|2024-09-17 17:00:00|2925.1|2919.1|2923.1|2917.1|2925.1|2919.1|2922.9|2916.9|13
1726592700000|2024-09-17 17:05:00|2922.4|2916.4|2923.4|2917.4|2923.4|2917.4|2922.4|2916.4|5
1726593000000|2024-09-17 17:10:00|2924|2918|2925.6|2919.6|2925.6|2919.6|2923.9|2917.9|19
1726593300000|2024-09-17 17:15:00|2925.4|2919.4|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|7
1726593600000|2024-09-17 17:20:00|2925.6|2919.6|2926.9|2920.9|2927.4|2921.4|2925.6|2919.6|12
1726593900000|2024-09-17 17:25:00|2927.1|2921.1|2930.1|2924.1|2930.4|2924.4|2926.9|2920.9|64
1726594200000|2024-09-17 17:30:00|2929.9|2923.9|2927.4|2921.4|2929.9|2923.9|2927.4|2921.4|17
1726594500000|2024-09-17 17:35:00|2927.9|2921.9|2926.4|2920.4|2927.9|2921.9|2926.4|2920.4|4
1726594800000|2024-09-17 17:40:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1726595100000|2024-09-17 17:45:00|2925.9|2919.9|2925.9|2919.9|2926.1|2920.1|2925.6|2919.6|10
1726595400000|2024-09-17 17:50:00|2926.1|2920.1|2926.1|2920.1|2927.1|2921.1|2925.6|2919.6|14
1726595700000|2024-09-17 17:55:00|2925.9|2919.9|2932|2913.3|2932.5|2919.9|2925.9|2913.3|4
1726617600000|2024-09-18 00:00:00|2924.6|2918.6|2926|2920|2926.8|2920.8|2924.6|2918.6|29
1726617900000|2024-09-18 00:05:00|2925.8|2919.8|2927|2921|2928.5|2922.5|2925.3|2919.3|25
1726618200000|2024-09-18 00:10:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|13
1726618500000|2024-09-18 00:15:00|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925|2919|19
1726618800000|2024-09-18 00:20:00|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|9
1726619100000|2024-09-18 00:25:00|2925.5|2919.5|2927.5|2921.5|2928.3|2922.3|2925.5|2919.5|17
1726619400000|2024-09-18 00:30:00|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2924.8|2918.8|23
1726619700000|2024-09-18 00:35:00|2924.5|2918.5|2924.5|2918.5|2925|2919|2924.3|2918.3|12
1726620000000|2024-09-18 00:40:00|2924.3|2918.3|2921|2915|2924.5|2918.5|2920.8|2914.8|28
1726620300000|2024-09-18 00:45:00|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|22
1726620600000|2024-09-18 00:50:00|2920.3|2914.3|2920.5|2914.5|2922|2916|2919.3|2913.3|37
1726620900000|2024-09-18 00:55:00|2920.3|2914.3|2917|2911|2920.3|2914.3|2916.5|2910.5|46
1726621200000|2024-09-18 01:00:00|2917.3|2911.3|2917.5|2911.5|2932.4|2926.4|2915.5|2909.5|553
1726621500000|2024-09-18 01:05:00|2918|2912|2906|2900|2919|2913|2905.5|2899.5|448
1726621800000|2024-09-18 01:10:00|2906.3|2900.3|2896.8|2890.8|2907|2901|2896.8|2890.8|333
1726622100000|2024-09-18 01:15:00|2897.3|2891.3|2898.3|2892.3|2900.5|2894.5|2894.8|2888.8|244
1726622400000|2024-09-18 01:20:00|2898.5|2892.5|2899.8|2893.8|2908|2902|2898.5|2892.5|238
1726622700000|2024-09-18 01:25:00|2899.5|2893.5|2891.3|2885.3|2899.8|2893.8|2890.5|2884.5|127
1726623000000|2024-09-18 01:30:00|2891|2885|2885.3|2879.3|2891.8|2885.8|2885.3|2879.3|190
1726623300000|2024-09-18 01:35:00|2885.5|2879.5|2890.8|2884.8|2893.3|2887.3|2882.5|2876.5|292
1726623600000|2024-09-18 01:40:00|2890.5|2884.5|2893.8|2887.8|2896|2890|2890.3|2884.3|238
1726623900000|2024-09-18 01:45:00|2894|2888|2890.8|2884.8|2896.5|2890.5|2890.3|2884.3|259
1726624200000|2024-09-18 01:50:00|2891|2885|2891.8|2885.8|2894.3|2888.3|2888.3|2882.3|169
1726624500000|2024-09-18 01:55:00|2891.5|2885.5|2889|2883|2892.3|2886.3|2888.3|2882.3|155
1726624800000|2024-09-18 02:00:00|2888.8|2882.8|2885.8|2879.8|2891.3|2885.3|2885.3|2879.3|125
1726625100000|2024-09-18 02:05:00|2885.5|2879.5|2882.8|2876.8|2886.5|2880.5|2882|2876|86
1726625400000|2024-09-18 02:10:00|2883|2877|2879|2873|2885|2879|2879|2873|120
1726625700000|2024-09-18 02:15:00|2879.3|2873.3|2878.8|2872.8|2880.3|2874.3|2878.5|2872.5|9
1726626000000|2024-09-18 02:20:00|2879.3|2873.3|2880.5|2874.5|2880.5|2874.5|2879|2873|15
1726626300000|2024-09-18 02:25:00|2880.8|2874.8|2880.8|2874.8|2884|2878|2879.3|2873.3|32
1726626600000|2024-09-18 02:30:00|2880.5|2874.5|2869.8|2863.8|2882|2876|2869.8|2863.8|206
1726626900000|2024-09-18 02:35:00|2870.3|2864.3|2875.8|2869.8|2878|2872|2868.3|2862.3|157
1726627200000|2024-09-18 02:40:00|2876.3|2870.3|2880.3|2874.3|2881.5|2875.5|2875.8|2869.8|122
1726627500000|2024-09-18 02:45:00|2880.5|2874.5|2884|2878|2885.8|2879.8|2880|2874|83
1726627800000|2024-09-18 02:50:00|2883.8|2877.8|2884.3|2878.3|2885|2879|2881.5|2875.5|70
1726628100000|2024-09-18 02:55:00|2884.5|2878.5|2890|2884|2890.3|2884.3|2884.5|2878.5|90
1726628400000|2024-09-18 03:00:00|2889.8|2883.8|2885|2879|2889.8|2883.8|2884.8|2878.8|50
1726628700000|2024-09-18 03:05:00|2884.8|2878.8|2881.3|2875.3|2884.8|2878.8|2880.5|2874.5|53
1726629000000|2024-09-18 03:10:00|2881|2875|2880.3|2874.3|2881.5|2875.5|2878.8|2872.8|69
1726629300000|2024-09-18 03:15:00|2880.5|2874.5|2879|2873|2880.8|2874.8|2878.5|2872.5|60
1726629600000|2024-09-18 03:20:00|2878.8|2872.8|2880.3|2874.3|2881.3|2875.3|2878.8|2872.8|32
1726629900000|2024-09-18 03:25:00|2880.5|2874.5|2884|2878|2885.5|2879.5|2880.5|2874.5|61
1726630200000|2024-09-18 03:30:00|2884.3|2878.3|2886.5|2880.5|2887.8|2881.8|2884.3|2878.3|46
1726630500000|2024-09-18 03:35:00|2887.3|2881.3|2887|2881|2888.8|2882.8|2886.8|2880.8|35
1726630800000|2024-09-18 03:40:00|2886.8|2880.8|2885.3|2879.3|2887.3|2881.3|2885.3|2879.3|31
1726631100000|2024-09-18 03:45:00|2884.8|2878.8|2886|2880|2886.8|2880.8|2884.8|2878.8|32
1726631400000|2024-09-18 03:50:00|2885.8|2879.8|2885.8|2879.8|2886|2880|2884.3|2878.3|24
1726631700000|2024-09-18 03:55:00|2886|2880|2886.8|2880.8|2887.3|2881.3|2886|2880|10
1726632000000|2024-09-18 04:00:00|2887|2881|2884.8|2878.8|2887.3|2881.3|2884.8|2878.8|18
1726632300000|2024-09-18 04:05:00|2885|2879|2888.5|2882.5|2888.5|2882.5|2885|2879|20
1726632600000|2024-09-18 04:10:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887|2881|6
1726632900000|2024-09-18 04:15:00|2887.5|2881.5|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|9
1726633200000|2024-09-18 04:20:00|2887|2881|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|7
1726633500000|2024-09-18 04:25:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|12
1726633800000|2024-09-18 04:30:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|7
1726634100000|2024-09-18 04:35:00|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|11
1726634400000|2024-09-18 04:40:00|2888.5|2882.5|2888.8|2882.8|2889.3|2883.3|2888|2882|11
1726634700000|2024-09-18 04:45:00|2888.5|2882.5|2887|2881|2888.8|2882.8|2886.8|2880.8|16
1726635000000|2024-09-18 04:50:00|2886.8|2880.8|2883.8|2877.8|2886.8|2880.8|2883.8|2877.8|14
1726635300000|2024-09-18 04:55:00|2884|2878|2884|2878|2884.8|2878.8|2883.3|2877.3|12
1726635600000|2024-09-18 05:00:00|2883.8|2877.8|2885|2879|2885.8|2879.8|2883.5|2877.5|11
1726635900000|2024-09-18 05:05:00|2885.3|2879.3|2885.5|2879.5|2885.8|2879.8|2885|2879|7
1726636200000|2024-09-18 05:10:00|2885.3|2879.3|2885.3|2879.3|2885.5|2879.5|2885|2879|13
1726636500000|2024-09-18 05:15:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1726636800000|2024-09-18 05:20:00|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|4
1726637100000|2024-09-18 05:25:00|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|11
1726637400000|2024-09-18 05:30:00|2887.3|2881.3|2876.5|2870.5|2887.3|2881.3|2876.5|2870.5|222
1726637700000|2024-09-18 05:35:00|2877|2871|2876.3|2870.3|2880.3|2874.3|2876.3|2870.3|102
1726638000000|2024-09-18 05:40:00|2876|2870|2879.8|2873.8|2880.3|2874.3|2874.8|2868.8|94
1726638300000|2024-09-18 05:45:00|2879.3|2873.3|2882.3|2876.3|2883.3|2877.3|2878.8|2872.8|101
1726638600000|2024-09-18 05:50:00|2882|2876|2884.3|2878.3|2885.8|2879.8|2881.5|2875.5|88
1726638900000|2024-09-18 05:55:00|2884.5|2878.5|2891.5|2885.5|2891.5|2885.5|2884.5|2878.5|69
1726639200000|2024-09-18 06:00:00|2891.8|2885.8|2891.3|2885.3|2896.8|2890.8|2890.8|2884.8|158
1726639500000|2024-09-18 06:05:00|2891.5|2885.5|2891|2885|2893.5|2887.5|2889|2883|129
1726639800000|2024-09-18 06:10:00|2891.3|2885.3|2891.3|2885.3|2893.3|2887.3|2889.8|2883.8|51
1726640100000|2024-09-18 06:15:00|2891.8|2885.8|2892|2886|2893.3|2887.3|2889.5|2883.5|102
1726640400000|2024-09-18 06:20:00|2892.3|2886.3|2882.3|2876.3|2892.3|2886.3|2882.3|2876.3|108
1726640700000|2024-09-18 06:25:00|2882.5|2876.5|2889.3|2883.3|2890.5|2884.5|2882.5|2876.5|162
1726641000000|2024-09-18 06:30:00|2889|2883|2893.3|2887.3|2894.3|2888.3|2888.8|2882.8|117
1726641300000|2024-09-18 06:35:00|2893.5|2887.5|2893.3|2887.3|2897|2891|2891.3|2885.3|130
1726641600000|2024-09-18 06:40:00|2893.5|2887.5|2891.5|2885.5|2898|2892|2891.5|2885.5|111
1726641900000|2024-09-18 06:45:00|2891.3|2885.3|2888.8|2882.8|2891.3|2885.3|2888.5|2882.5|101
1726642200000|2024-09-18 06:50:00|2889|2883|2887.3|2881.3|2892|2886|2885.8|2879.8|105
1726642500000|2024-09-18 06:55:00|2887.5|2881.5|2897.5|2891.5|2897.5|2891.5|2886.8|2880.8|133
1726642800000|2024-09-18 07:00:00|2897.8|2891.8|2903.8|2897.8|2907.8|2901.8|2894.8|2888.8|180
1726643100000|2024-09-18 07:05:00|2904|2898|2906.8|2900.8|2908.5|2902.5|2904|2898|91
1726643400000|2024-09-18 07:10:00|2907|2901|2903|2897|2909|2903|2900.8|2894.8|85
1726643700000|2024-09-18 07:15:00|2903.3|2897.3|2911.5|2905.5|2911.5|2905.5|2902.3|2896.3|115
1726644000000|2024-09-18 07:20:00|2911.8|2905.8|2914.3|2908.3|2917|2911|2911.3|2905.3|99
1726644300000|2024-09-18 07:25:00|2914.5|2908.5|2912.5|2906.5|2914.8|2908.8|2909.8|2903.8|121
1726644600000|2024-09-18 07:30:00|2912.8|2906.8|2912.8|2906.8|2915.5|2909.5|2911.8|2905.8|61
1726644900000|2024-09-18 07:35:00|2913.3|2907.3|2914.3|2908.3|2915.8|2909.8|2913.3|2907.3|56
1726645200000|2024-09-18 07:40:00|2914.5|2908.5|2912|2906|2914.5|2908.5|2909.5|2903.5|72
1726645500000|2024-09-18 07:45:00|2912.3|2906.3|2911.5|2905.5|2912.8|2906.8|2909.5|2903.5|88
1726645800000|2024-09-18 07:50:00|2911.8|2905.8|2915|2909|2917.5|2911.5|2911.8|2905.8|83
1726646100000|2024-09-18 07:55:00|2915.3|2909.3|2915.3|2909.3|2917.3|2911.3|2915|2909|38
1726646400000|2024-09-18 08:00:00|2915.5|2909.5|2912.5|2906.5|2916|2910|2902.3|2896.3|190
1726646700000|2024-09-18 08:05:00|2912.8|2906.8|2918.8|2912.8|2919.5|2913.5|2911.3|2905.3|106
1726647000000|2024-09-18 08:10:00|2918.3|2912.3|2919.5|2913.5|2921|2915|2918.3|2912.3|58
1726647300000|2024-09-18 08:15:00|2919.8|2913.8|2920.5|2914.5|2921.3|2915.3|2918.3|2912.3|64
1726647600000|2024-09-18 08:20:00|2920.8|2914.8|2926.8|2920.8|2929.5|2923.5|2920|2914|90
1726647900000|2024-09-18 08:25:00|2927|2921|2933|2927|2935.3|2929.3|2927|2921|115
1726648200000|2024-09-18 08:30:00|2933.3|2927.3|2933.8|2927.8|2937.3|2931.3|2932.8|2926.8|83
1726648500000|2024-09-18 08:35:00|2933.5|2927.5|2930.3|2924.3|2935|2929|2929.3|2923.3|71
1726648800000|2024-09-18 08:40:00|2930.5|2924.5|2931.5|2925.5|2932.3|2926.3|2930|2924|60
1726649100000|2024-09-18 08:45:00|2931.3|2925.3|2930.8|2924.8|2932.3|2926.3|2928.5|2922.5|47
1726649400000|2024-09-18 08:50:00|2931|2925|2931|2925|2931.8|2925.8|2929.8|2923.8|35
1726649700000|2024-09-18 08:55:00|2931.3|2925.3|2932|2926|2932.5|2926.5|2929.8|2923.8|42
1726650000000|2024-09-18 09:00:00|2932.3|2926.3|2930|2924|2932.8|2926.8|2929.3|2923.3|61
1726650300000|2024-09-18 09:05:00|2930.3|2924.3|2927.5|2921.5|2930.3|2924.3|2927.3|2921.3|45
1726650600000|2024-09-18 09:10:00|2927.8|2921.8|2926.5|2920.5|2928|2922|2926.3|2920.3|64
1726650900000|2024-09-18 09:15:00|2926.3|2920.3|2929.5|2923.5|2929.8|2923.8|2926|2920|24
1726651200000|2024-09-18 09:20:00|2929.8|2923.8|2929.3|2923.3|2930.3|2924.3|2927.3|2921.3|41
1726651500000|2024-09-18 09:25:00|2929.5|2923.5|2927.5|2921.5|2930.8|2924.8|2927.5|2921.5|47
1726651800000|2024-09-18 09:30:00|2927.8|2921.8|2927|2921|2930.5|2924.5|2926.5|2920.5|73
1726652100000|2024-09-18 09:35:00|2927.3|2921.3|2925.8|2919.8|2927.8|2921.8|2924.8|2918.8|45
1726652400000|2024-09-18 09:40:00|2926|2920|2925.5|2919.5|2926.5|2920.5|2923.8|2917.8|39
1726652700000|2024-09-18 09:45:00|2925.8|2919.8|2925.3|2919.3|2926.8|2920.8|2923.5|2917.5|40
1726653000000|2024-09-18 09:50:00|2925.5|2919.5|2928.8|2922.8|2931.5|2925.5|2925.5|2919.5|75
1726653300000|2024-09-18 09:55:00|2929|2923|2928.3|2922.3|2930|2924|2926.3|2920.3|54
1726653600000|2024-09-18 10:00:00|2928.5|2922.5|2927.5|2921.5|2929.8|2923.8|2925.8|2919.8|35
1726653900000|2024-09-18 10:05:00|2927.3|2921.3|2926|2920|2927.5|2921.5|2925.8|2919.8|19
1726654200000|2024-09-18 10:10:00|2926.3|2920.3|2925|2919|2926.8|2920.8|2924.5|2918.5|26
1726654500000|2024-09-18 10:15:00|2925.8|2919.8|2927.5|2921.5|2928.3|2922.3|2925.8|2919.8|32
1726654800000|2024-09-18 10:20:00|2927.8|2921.8|2928.8|2922.8|2930.8|2924.8|2927.5|2921.5|31
1726655100000|2024-09-18 10:25:00|2928.5|2922.5|2926.5|2920.5|2929.3|2923.3|2926.3|2920.3|35
1726655400000|2024-09-18 10:30:00|2926.8|2920.8|2920.3|2914.3|2928.3|2922.3|2920.3|2914.3|59
1726655700000|2024-09-18 10:35:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.3|2913.3|49
1726656000000|2024-09-18 10:40:00|2920|2914|2924.5|2918.5|2924.5|2918.5|2919.8|2913.8|48
1726656300000|2024-09-18 10:45:00|2924.8|2918.8|2926.5|2920.5|2926.8|2920.8|2923|2917|47
1726656600000|2024-09-18 10:50:00|2926.3|2920.3|2923.3|2917.3|2926.5|2920.5|2922.8|2916.8|30
1726656900000|2024-09-18 10:55:00|2923.5|2917.5|2923.3|2917.3|2924|2918|2921.8|2915.8|50
1726657200000|2024-09-18 11:00:00|2923.5|2917.5|2923|2917|2926.3|2920.3|2922.3|2916.3|46
1726657500000|2024-09-18 11:05:00|2923.3|2917.3|2924.8|2918.8|2928.3|2922.3|2923.3|2917.3|60
1726657800000|2024-09-18 11:10:00|2925.5|2919.5|2927.5|2921.5|2928.8|2922.8|2925|2919|91
1726658100000|2024-09-18 11:15:00|2927.8|2921.8|2925.8|2919.8|2929.3|2923.3|2925.5|2919.5|59
1726658400000|2024-09-18 11:20:00|2926.3|2920.3|2926.3|2920.3|2927.8|2921.8|2924|2918|60
1726658700000|2024-09-18 11:25:00|2926.5|2920.5|2926.8|2920.8|2927.5|2921.5|2925.3|2919.3|46
1726659000000|2024-09-18 11:30:00|2927|2921|2924.8|2918.8|2927|2921|2923.5|2917.5|61
1726659300000|2024-09-18 11:35:00|2924.3|2918.3|2922|2916|2925.8|2919.8|2921.8|2915.8|59
1726659600000|2024-09-18 11:40:00|2921.8|2915.8|2922.5|2916.5|2923.5|2917.5|2921.3|2915.3|60
1726659900000|2024-09-18 11:45:00|2922.3|2916.3|2923.8|2917.8|2924.3|2918.3|2921.5|2915.5|47
1726660200000|2024-09-18 11:50:00|2924|2918|2919.5|2913.5|2927|2921|2919.5|2913.5|65
1726660500000|2024-09-18 11:55:00|2919.8|2913.8|2923.3|2917.3|2924.8|2918.8|2919.8|2913.8|86
1726660800000|2024-09-18 12:00:00|2923.5|2917.5|2924.5|2918.5|2925.8|2919.8|2923.5|2917.5|64
1726661100000|2024-09-18 12:05:00|2924.8|2918.8|2924.3|2918.3|2925.5|2919.5|2923.3|2917.3|70
1726661400000|2024-09-18 12:10:00|2924.5|2918.5|2924|2918|2924.5|2918.5|2923.3|2917.3|57
1726661700000|2024-09-18 12:15:00|2923.8|2917.8|2925|2919|2925.8|2919.8|2923|2917|44
1726662000000|2024-09-18 12:20:00|2925.3|2919.3|2924.8|2918.8|2925.5|2919.5|2921.8|2915.8|61
1726662300000|2024-09-18 12:25:00|2925|2919|2923|2917|2925.3|2919.3|2922.3|2916.3|35
1726662600000|2024-09-18 12:30:00|2922.8|2916.8|2923.5|2917.5|2925|2919|2922.3|2916.3|74
1726662900000|2024-09-18 12:35:00|2923.3|2917.3|2923|2917|2924.3|2918.3|2921.8|2915.8|47
1726663200000|2024-09-18 12:40:00|2923.3|2917.3|2923|2917|2924|2918|2922|2916|35
1726663500000|2024-09-18 12:45:00|2922.8|2916.8|2921|2915|2923.5|2917.5|2921|2915|39
1726663800000|2024-09-18 12:50:00|2921.3|2915.3|2920.5|2914.5|2922|2916|2919.3|2913.3|47
1726664100000|2024-09-18 12:55:00|2920.8|2914.8|2919.5|2913.5|2922.5|2916.5|2916.8|2910.8|90
1726664400000|2024-09-18 13:00:00|2919.8|2913.8|2917.3|2911.3|2921.5|2915.5|2911.5|2905.5|321
1726664700000|2024-09-18 13:05:00|2918.3|2912.3|2916.8|2910.8|2921.5|2915.5|2916|2910|205
1726665000000|2024-09-18 13:10:00|2916.5|2910.5|2917|2911|2919.3|2913.3|2916|2910|176
1726665300000|2024-09-18 13:15:00|2916.8|2910.8|2915.5|2909.5|2920.3|2914.3|2913|2907|180
1726665600000|2024-09-18 13:20:00|2915.3|2909.3|2916|2910|2919.3|2913.3|2913.5|2907.5|135
1726665900000|2024-09-18 13:25:00|2915.8|2909.8|2916|2910|2917.3|2911.3|2914.8|2908.8|100
1726666200000|2024-09-18 13:30:00|2916.3|2910.3|2915|2909|2917.3|2911.3|2909.5|2903.5|229
1726666500000|2024-09-18 13:35:00|2914.8|2908.8|2918.3|2912.3|2918.3|2912.3|2913.3|2907.3|151
1726666800000|2024-09-18 13:40:00|2917.8|2911.8|2916.5|2910.5|2918.3|2912.3|2912.8|2906.8|146
1726667100000|2024-09-18 13:45:00|2916.8|2910.8|2916.5|2910.5|2918.8|2912.8|2915.8|2909.8|119
1726667400000|2024-09-18 13:50:00|2916.8|2910.8|2910|2904|2917.5|2911.5|2909.5|2903.5|164
1726667700000|2024-09-18 13:55:00|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2905.3|2899.3|127
1726668000000|2024-09-18 14:00:00|2909.5|2903.5|2910|2904|2910.8|2904.8|2906.3|2900.3|114
1726668300000|2024-09-18 14:05:00|2910.3|2904.3|2912|2906|2912.8|2906.8|2908.8|2902.8|102
1726668600000|2024-09-18 14:10:00|2912.3|2906.3|2912|2906|2912.8|2906.8|2909.5|2903.5|115
1726668900000|2024-09-18 14:15:00|2912.3|2906.3|2909.5|2903.5|2912.5|2906.5|2909.3|2903.3|161
1726669200000|2024-09-18 14:20:00|2909.8|2903.8|2905.5|2899.5|2909.8|2903.8|2898.5|2892.5|203
1726669500000|2024-09-18 14:25:00|2905.3|2899.3|2901.8|2895.8|2906.8|2900.8|2901.8|2895.8|142
1726669800000|2024-09-18 14:30:00|2901.3|2895.3|2897.8|2891.8|2903.5|2897.5|2897.3|2891.3|194
1726670100000|2024-09-18 14:35:00|2898.3|2892.3|2905|2899|2906.3|2900.3|2897.5|2891.5|138
1726670400000|2024-09-18 14:40:00|2905.8|2899.8|2904|2898|2908.5|2902.5|2901.8|2895.8|166
1726670700000|2024-09-18 14:45:00|2904.3|2898.3|2902.8|2896.8|2908.8|2902.8|2902.5|2896.5|130
1726671000000|2024-09-18 14:50:00|2903|2897|2905.8|2899.8|2906.5|2900.5|2902.8|2896.8|143
1726671300000|2024-09-18 14:55:00|2905.5|2899.5|2901.5|2895.5|2905.5|2899.5|2900.3|2894.3|85
1726671600000|2024-09-18 15:00:00|2902.3|2896.3|2900.3|2894.3|2904.8|2898.8|2898.8|2892.8|117
1726671900000|2024-09-18 15:05:00|2900|2894|2901.5|2895.5|2903.8|2897.8|2900|2894|95
1726672200000|2024-09-18 15:10:00|2901.8|2895.8|2900|2894|2903.3|2897.3|2897.8|2891.8|113
1726672500000|2024-09-18 15:15:00|2899.8|2893.8|2899.3|2893.3|2902.3|2896.3|2896.5|2890.5|158
1726672800000|2024-09-18 15:20:00|2898.8|2892.8|2901.3|2895.3|2901.5|2895.5|2897.5|2891.5|92
1726673100000|2024-09-18 15:25:00|2901.5|2895.5|2900.3|2894.3|2901.8|2895.8|2898.5|2892.5|101
1726673400000|2024-09-18 15:30:00|2900|2894|2900.5|2894.5|2905.3|2899.3|2900|2894|80
1726673700000|2024-09-18 15:35:00|2900.3|2894.3|2887.3|2881.3|2900.3|2894.3|2885.3|2879.3|241
1726674000000|2024-09-18 15:40:00|2887|2881|2889.5|2883.5|2890.5|2884.5|2884.3|2878.3|125
1726674300000|2024-09-18 15:45:00|2889.8|2883.8|2888.5|2882.5|2890|2884|2887|2881|78
1726674600000|2024-09-18 15:50:00|2888.3|2882.3|2894.5|2888.5|2894.5|2888.5|2888|2882|59
1726674900000|2024-09-18 15:55:00|2894.8|2888.8|2893.8|2887.8|2895.3|2889.3|2893.3|2887.3|40
1726675200000|2024-09-18 16:00:00|2894|2888|2895|2889|2896|2890|2894|2888|27
1726675500000|2024-09-18 16:05:00|2894.8|2888.8|2894.5|2888.5|2896|2890|2894.5|2888.5|18
1726675800000|2024-09-18 16:10:00|2894.3|2888.3|2895|2889|2895.3|2889.3|2893.3|2887.3|25
1726676100000|2024-09-18 16:15:00|2895.3|2889.3|2897|2891|2897.3|2891.3|2895.3|2889.3|33
1726676400000|2024-09-18 16:20:00|2897.3|2891.3|2896.8|2890.8|2898.8|2892.8|2896.8|2890.8|40
1726676700000|2024-09-18 16:25:00|2897|2891|2896.5|2890.5|2898.3|2892.3|2896|2890|44
1726677000000|2024-09-18 16:30:00|2896|2890|2898.3|2892.3|2899.8|2893.8|2896|2890|92
1726677300000|2024-09-18 16:35:00|2898.5|2892.5|2897.8|2891.8|2899.5|2893.5|2897.3|2891.3|42
1726677600000|2024-09-18 16:40:00|2897.5|2891.5|2898|2892|2898.3|2892.3|2896.8|2890.8|235
1726677900000|2024-09-18 16:45:00|2897.8|2891.8|2898.5|2892.5|2899|2893|2897.3|2891.3|13
1726678200000|2024-09-18 16:50:00|2898.8|2892.8|2899|2893|2899.8|2893.8|2898.8|2892.8|33
1726678500000|2024-09-18 16:55:00|2899.3|2893.3|2896.9|2890.9|2899.4|2893.4|2896.1|2890.1|63
1726678800000|2024-09-18 17:00:00|2896.4|2890.4|2894.4|2888.4|2896.4|2890.4|2894.1|2888.1|19
1726679100000|2024-09-18 17:05:00|2894.6|2888.6|2893.9|2887.9|2895.6|2889.6|2893.9|2887.9|13
1726679400000|2024-09-18 17:10:00|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|11
1726679700000|2024-09-18 17:15:00|2895.1|2889.1|2894.4|2888.4|2895.4|2889.4|2893.9|2887.9|14
1726680000000|2024-09-18 17:20:00|2894.6|2888.6|2894.4|2888.4|2894.9|2888.9|2894.1|2888.1|11
1726680300000|2024-09-18 17:25:00|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|4
1726680600000|2024-09-18 17:30:00|2894.1|2888.1|2894.9|2888.9|2895.1|2889.1|2894.1|2888.1|8
1726680900000|2024-09-18 17:35:00|2895.1|2889.1|2894.4|2888.4|2895.1|2889.1|2893.6|2887.6|12
1726681200000|2024-09-18 17:40:00|2894.1|2888.1|2894.1|2888.1|2894.6|2888.6|2893.4|2887.4|14
1726681500000|2024-09-18 17:45:00|2894.4|2888.4|2894.6|2888.6|2894.9|2888.9|2893.4|2887.4|16
1726681800000|2024-09-18 17:50:00|2894.4|2888.4|2890.1|2884.1|2894.9|2888.9|2888.4|2882.4|26
1726682100000|2024-09-18 17:55:00|2889.6|2883.6|2893.8|2875|2900.3|2883.6|2888.9|2875|16
1726704000000|2024-09-19 00:00:00|2879.4|2873.4|2881.4|2875.4|2881.4|2875.4|2879|2873|35
1726704300000|2024-09-19 00:05:00|2881.6|2875.6|2877.8|2871.8|2881.6|2875.6|2874.5|2868.5|57
1726704600000|2024-09-19 00:10:00|2878|2872|2880.3|2874.3|2881.3|2875.3|2878|2872|45
1726704900000|2024-09-19 00:15:00|2880|2874|2882.8|2876.8|2883.3|2877.3|2879|2873|36
1726705200000|2024-09-19 00:20:00|2883|2877|2884.3|2878.3|2884.5|2878.5|2883|2877|36
1726705500000|2024-09-19 00:25:00|2884|2878|2886.5|2880.5|2886.5|2880.5|2883.5|2877.5|31
1726705800000|2024-09-19 00:30:00|2886.3|2880.3|2884.8|2878.8|2886.3|2880.3|2883.8|2877.8|38
1726706100000|2024-09-19 00:35:00|2884.5|2878.5|2881.5|2875.5|2884.5|2878.5|2880.5|2874.5|54
1726706400000|2024-09-19 00:40:00|2881.3|2875.3|2881.3|2875.3|2881.8|2875.8|2880|2874|30
1726706700000|2024-09-19 00:45:00|2881|2875|2880.8|2874.8|2882.3|2876.3|2880|2874|32
1726707000000|2024-09-19 00:50:00|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2876.5|2870.5|73
1726707300000|2024-09-19 00:55:00|2880.8|2874.8|2877|2871|2881.5|2875.5|2876.8|2870.8|74
1726707600000|2024-09-19 01:00:00|2876.8|2870.8|2873|2867|2881|2875|2872.8|2866.8|377
1726707900000|2024-09-19 01:05:00|2873.3|2867.3|2861|2855|2874.3|2868.3|2859.3|2853.3|422
1726708200000|2024-09-19 01:10:00|2860.3|2854.3|2857.5|2851.5|2862.3|2856.3|2854.8|2848.8|251
1726708500000|2024-09-19 01:15:00|2857|2851|2860.5|2854.5|2863|2857|2854.5|2848.5|225
1726708800000|2024-09-19 01:20:00|2860.3|2854.3|2862.3|2856.3|2863.3|2857.3|2858|2852|185
1726709100000|2024-09-19 01:25:00|2862|2856|2861.5|2855.5|2864.8|2858.8|2860.5|2854.5|186
1726709400000|2024-09-19 01:30:00|2861.8|2855.8|2854|2848|2863.8|2857.8|2853.8|2847.8|190
1726709700000|2024-09-19 01:35:00|2854.3|2848.3|2854|2848|2857.3|2851.3|2854|2848|161
1726710000000|2024-09-19 01:40:00|2854.3|2848.3|2854.5|2848.5|2855|2849|2853.3|2847.3|100
1726710300000|2024-09-19 01:45:00|2854.3|2848.3|2852.8|2846.8|2856.5|2850.5|2852|2846|127
1726710600000|2024-09-19 01:50:00|2853|2847|2855.8|2849.8|2855.8|2849.8|2850.8|2844.8|103
1726710900000|2024-09-19 01:55:00|2856|2850|2863.5|2857.5|2863.8|2857.8|2855.8|2849.8|193
1726711200000|2024-09-19 02:00:00|2863.8|2857.8|2864.8|2858.8|2866.3|2860.3|2862|2856|188
1726711500000|2024-09-19 02:05:00|2865|2859|2868.8|2862.8|2871|2865|2860.8|2854.8|210
1726711800000|2024-09-19 02:10:00|2869|2863|2869.5|2863.5|2871.8|2865.8|2867.8|2861.8|228
1726712100000|2024-09-19 02:15:00|2869.8|2863.8|2875.8|2869.8|2875.8|2869.8|2869.5|2863.5|95
1726712400000|2024-09-19 02:20:00|2876|2870|2875|2869|2877.8|2871.8|2875|2869|51
1726712700000|2024-09-19 02:25:00|2875.3|2869.3|2874.8|2868.8|2877.5|2871.5|2874|2868|58
1726713000000|2024-09-19 02:30:00|2875|2869|2884|2878|2885.8|2879.8|2873.8|2867.8|243
1726713300000|2024-09-19 02:35:00|2883.8|2877.8|2885.3|2879.3|2887.3|2881.3|2882.8|2876.8|159
1726713600000|2024-09-19 02:40:00|2885|2879|2887.3|2881.3|2887.8|2881.8|2883.8|2877.8|171
1726713900000|2024-09-19 02:45:00|2887.5|2881.5|2885.5|2879.5|2889.8|2883.8|2884|2878|154
1726714200000|2024-09-19 02:50:00|2885.8|2879.8|2886.8|2880.8|2887.3|2881.3|2885|2879|86
1726714500000|2024-09-19 02:55:00|2887.3|2881.3|2887.8|2881.8|2890|2884|2887|2881|67
1726714800000|2024-09-19 03:00:00|2888|2882|2888|2882|2888|2882|2885.5|2879.5|79
1726715100000|2024-09-19 03:05:00|2887.8|2881.8|2888.5|2882.5|2890.5|2884.5|2887.3|2881.3|58
1726715400000|2024-09-19 03:10:00|2888.8|2882.8|2890.5|2884.5|2890.5|2884.5|2887.3|2881.3|66
1726715700000|2024-09-19 03:15:00|2890.8|2884.8|2888.3|2882.3|2890.8|2884.8|2887.5|2881.5|23
1726716000000|2024-09-19 03:20:00|2888.5|2882.5|2891.3|2885.3|2891.8|2885.8|2888.5|2882.5|41
1726716300000|2024-09-19 03:25:00|2891.5|2885.5|2897.5|2891.5|2897.5|2891.5|2891.5|2885.5|59
1726716600000|2024-09-19 03:30:00|2897.8|2891.8|2897.8|2891.8|2898.5|2892.5|2894.8|2888.8|58
1726716900000|2024-09-19 03:35:00|2898|2892|2896.3|2890.3|2900|2894|2896|2890|73
1726717200000|2024-09-19 03:40:00|2896|2890|2896.3|2890.3|2896.8|2890.8|2894.5|2888.5|58
1726717500000|2024-09-19 03:45:00|2896|2890|2897.5|2891.5|2897.8|2891.8|2895.3|2889.3|63
1726717800000|2024-09-19 03:50:00|2897.8|2891.8|2900|2894|2900|2894|2897.5|2891.5|60
1726718100000|2024-09-19 03:55:00|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2898.5|2892.5|26
1726718400000|2024-09-19 04:00:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2899.5|2893.5|19
1726718700000|2024-09-19 04:05:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900|2894|16
1726719000000|2024-09-19 04:10:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900|2894|12
1726719300000|2024-09-19 04:15:00|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900|2894|5
1726719600000|2024-09-19 04:20:00|2900.5|2894.5|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|11
1726719900000|2024-09-19 04:25:00|2901.3|2895.3|2903|2897|2904.3|2898.3|2900.8|2894.8|45
1726720200000|2024-09-19 04:30:00|2902.8|2896.8|2903.5|2897.5|2904.8|2898.8|2902.5|2896.5|26
1726720500000|2024-09-19 04:35:00|2903.8|2897.8|2902.5|2896.5|2903.8|2897.8|2902.5|2896.5|7
1726720800000|2024-09-19 04:40:00|2902.8|2896.8|2904|2898|2904.5|2898.5|2902.8|2896.8|8
1726721100000|2024-09-19 04:45:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|10
1726721400000|2024-09-19 04:50:00|2904.8|2898.8|2906.5|2900.5|2906.5|2900.5|2904.8|2898.8|6
1726721700000|2024-09-19 04:55:00|2906.8|2900.8|2906.5|2900.5|2907.3|2901.3|2906.3|2900.3|8
1726722000000|2024-09-19 05:00:00|2906.8|2900.8|2904.5|2898.5|2906.8|2900.8|2904|2898|31
1726722300000|2024-09-19 05:05:00|2904.3|2898.3|2904.5|2898.5|2906.8|2900.8|2903.8|2897.8|42
1726722600000|2024-09-19 05:10:00|2904.3|2898.3|2906.5|2900.5|2906.8|2900.8|2902.5|2896.5|43
1726722900000|2024-09-19 05:15:00|2906.8|2900.8|2902.3|2896.3|2907.3|2901.3|2902.3|2896.3|104
1726723200000|2024-09-19 05:20:00|2902|2896|2903.8|2897.8|2904.3|2898.3|2900.5|2894.5|41
1726723500000|2024-09-19 05:25:00|2903.5|2897.5|2903.8|2897.8|2904.8|2898.8|2902.3|2896.3|28
1726723800000|2024-09-19 05:30:00|2904|2898|2900.3|2894.3|2906.8|2900.8|2898.8|2892.8|173
1726724100000|2024-09-19 05:35:00|2900|2894|2898.8|2892.8|2902.3|2896.3|2898.3|2892.3|91
1726724400000|2024-09-19 05:40:00|2899|2893|2904.3|2898.3|2904.5|2898.5|2898.8|2892.8|83
1726724700000|2024-09-19 05:45:00|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2901.5|2895.5|104
1726725000000|2024-09-19 05:50:00|2903.8|2897.8|2907.8|2901.8|2907.8|2901.8|2903.3|2897.3|87
1726725300000|2024-09-19 05:55:00|2908.3|2902.3|2913.5|2907.5|2914.3|2908.3|2905.3|2899.3|125
1726725600000|2024-09-19 06:00:00|2913.3|2907.3|2919.8|2913.8|2921|2915|2912.5|2906.5|161
1726725900000|2024-09-19 06:05:00|2919.5|2913.5|2915.8|2909.8|2919.5|2913.5|2914.8|2908.8|109
1726726200000|2024-09-19 06:10:00|2915.5|2909.5|2919.5|2913.5|2919.5|2913.5|2912.8|2906.8|102
1726726500000|2024-09-19 06:15:00|2919.3|2913.3|2919.5|2913.5|2924.3|2918.3|2917.5|2911.5|164
1726726800000|2024-09-19 06:20:00|2919.3|2913.3|2922.3|2916.3|2924|2918|2918.8|2912.8|205
1726727100000|2024-09-19 06:25:00|2922.5|2916.5|2920.8|2914.8|2923.5|2917.5|2920|2914|123
1726727400000|2024-09-19 06:30:00|2920.5|2914.5|2926.5|2920.5|2927.3|2921.3|2918.5|2912.5|124
1726727700000|2024-09-19 06:35:00|2926.8|2920.8|2925.3|2919.3|2928|2922|2923.8|2917.8|90
1726728000000|2024-09-19 06:40:00|2925.5|2919.5|2928|2922|2929.3|2923.3|2923.3|2917.3|130
1726728300000|2024-09-19 06:45:00|2928.3|2922.3|2926.5|2920.5|2930.3|2924.3|2926|2920|131
1726728600000|2024-09-19 06:50:00|2926.3|2920.3|2928.5|2922.5|2929.5|2923.5|2924|2918|105
1726728900000|2024-09-19 06:55:00|2928.3|2922.3|2931.9|2925.9|2931.9|2925.9|2927.3|2921.3|146
1726729200000|2024-09-19 07:00:00|2931.4|2925.4|2925.8|2919.8|2932.4|2926.4|2925.3|2919.3|205
1726729500000|2024-09-19 07:05:00|2925.5|2919.5|2923.5|2917.5|2927.5|2921.5|2922.8|2916.8|111
1726729800000|2024-09-19 07:10:00|2923.8|2917.8|2920.5|2914.5|2924|2918|2918.8|2912.8|120
1726730100000|2024-09-19 07:15:00|2921|2915|2922|2916|2922|2916|2915|2909|152
1726730400000|2024-09-19 07:20:00|2922.3|2916.3|2919.8|2913.8|2922.3|2916.3|2916.8|2910.8|160
1726730700000|2024-09-19 07:25:00|2920.3|2914.3|2920.3|2914.3|2923|2917|2917|2911|118
1726731000000|2024-09-19 07:30:00|2920.5|2914.5|2919.5|2913.5|2921.3|2915.3|2913.8|2907.8|120
1726731300000|2024-09-19 07:35:00|2919.8|2913.8|2913|2907|2921.8|2915.8|2912.5|2906.5|218
1726731600000|2024-09-19 07:40:00|2913.3|2907.3|2914.3|2908.3|2915|2909|2910.3|2904.3|82
1726731900000|2024-09-19 07:45:00|2914.5|2908.5|2920.5|2914.5|2921|2915|2911.8|2905.8|87
1726732200000|2024-09-19 07:50:00|2920.8|2914.8|2919|2913|2922.3|2916.3|2916.6|2910.6|70
1726732500000|2024-09-19 07:55:00|2919.3|2913.3|2922.3|2916.3|2924|2918|2916.8|2910.8|94
1726732800000|2024-09-19 08:00:00|2922|2916|2933.8|2927.8|2936.3|2930.3|2920.8|2914.8|195
1726733100000|2024-09-19 08:05:00|2933.5|2927.5|2944.8|2938.8|2946.3|2940.3|2931.8|2925.8|176
1726733400000|2024-09-19 08:10:00|2945|2939|2938.3|2932.3|2946|2940|2938.3|2932.3|101
1726733700000|2024-09-19 08:15:00|2938.5|2932.5|2932.5|2926.5|2938.8|2932.8|2931.3|2925.3|82
1726734000000|2024-09-19 08:20:00|2932.3|2926.3|2931.5|2925.5|2934|2928|2931.3|2925.3|67
1726734300000|2024-09-19 08:25:00|2931.8|2925.8|2933.3|2927.3|2934|2928|2929.3|2923.3|93
1726734600000|2024-09-19 08:30:00|2933|2927|2933.3|2927.3|2935.3|2929.3|2931|2925|76
1726734900000|2024-09-19 08:35:00|2933.5|2927.5|2935|2929|2935|2929|2930|2924|91
1726735200000|2024-09-19 08:40:00|2935.3|2929.3|2933.5|2927.5|2936.8|2930.8|2932.8|2926.8|54
1726735500000|2024-09-19 08:45:00|2933.3|2927.3|2935.5|2929.5|2935.5|2929.5|2932.3|2926.3|51
1726735800000|2024-09-19 08:50:00|2935.8|2929.8|2941.8|2935.8|2942.3|2936.3|2935.8|2929.8|63
1726736100000|2024-09-19 08:55:00|2942.3|2936.3|2937.3|2931.3|2944.3|2938.3|2936.8|2930.8|91
1726736400000|2024-09-19 09:00:00|2937.5|2931.5|2938.3|2932.3|2940|2934|2936.4|2930.4|74
1726736700000|2024-09-19 09:05:00|2938.5|2932.5|2935|2929|2938.8|2932.8|2934.5|2928.5|53
1726737000000|2024-09-19 09:10:00|2935.3|2929.3|2933|2927|2936|2930|2932|2926|75
1726737300000|2024-09-19 09:15:00|2932.8|2926.8|2931.5|2925.5|2934.3|2928.3|2930.5|2924.5|77
1726737600000|2024-09-19 09:20:00|2931.3|2925.3|2930|2924|2931.5|2925.5|2928.6|2922.6|64
1726737900000|2024-09-19 09:25:00|2929.5|2923.5|2929.1|2923.1|2930|2924|2927.4|2921.4|64
1726738200000|2024-09-19 09:30:00|2928.9|2922.9|2928.8|2922.8|2930|2924|2926.5|2920.5|32
1726738500000|2024-09-19 09:35:00|2929|2923|2929.3|2923.3|2931|2925|2929|2923|54
1726738800000|2024-09-19 09:40:00|2929.5|2923.5|2929|2923|2929.8|2923.8|2927.3|2921.3|38
1726739100000|2024-09-19 09:45:00|2928.8|2922.8|2931|2925|2931|2925|2928.3|2922.3|43
1726739400000|2024-09-19 09:50:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2929.8|2923.8|37
1726739700000|2024-09-19 09:55:00|2931.3|2925.3|2930|2924|2932.8|2926.8|2929.3|2923.3|35
1726740000000|2024-09-19 10:00:00|2929.8|2923.8|2933|2927|2933.3|2927.3|2928.8|2922.8|56
1726740300000|2024-09-19 10:05:00|2932.8|2926.8|2932.8|2926.8|2934.8|2928.8|2932|2926|44
1726740600000|2024-09-19 10:10:00|2933|2927|2932.8|2926.8|2933|2927|2932.3|2926.3|30
1726740900000|2024-09-19 10:15:00|2932.5|2926.5|2931.5|2925.5|2932.6|2926.6|2931.3|2925.3|31
1726741200000|2024-09-19 10:20:00|2930.6|2924.6|2930.3|2924.3|2933.5|2927.5|2930.1|2924.1|54
1726741500000|2024-09-19 10:25:00|2929.8|2923.8|2933|2927|2933.8|2927.8|2929.5|2923.5|73
1726741800000|2024-09-19 10:30:00|2933.3|2927.3|2930|2924|2933.8|2927.8|2929.5|2923.5|65
1726742100000|2024-09-19 10:35:00|2929.8|2923.8|2930.3|2924.3|2932.3|2926.3|2929.8|2923.8|59
1726742400000|2024-09-19 10:40:00|2930.5|2924.5|2930|2924|2931.3|2925.3|2928.1|2922.1|60
1726742700000|2024-09-19 10:45:00|2929.4|2923.4|2931.3|2925.3|2932.3|2926.3|2929.4|2923.4|51
1726743000000|2024-09-19 10:50:00|2931.5|2925.5|2931.8|2925.8|2932.8|2926.8|2931.3|2925.3|50
1726743300000|2024-09-19 10:55:00|2932|2926|2933.8|2927.8|2935|2929|2931.8|2925.8|56
1726743600000|2024-09-19 11:00:00|2934|2928|2931.5|2925.5|2935.3|2929.3|2930.9|2924.9|56
1726743900000|2024-09-19 11:05:00|2931.3|2925.3|2929|2923|2931.3|2925.3|2928.8|2922.8|50
1726744200000|2024-09-19 11:10:00|2929.3|2923.3|2931.3|2925.3|2932.5|2926.5|2928.5|2922.5|98
1726744500000|2024-09-19 11:15:00|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2930|2924|55
1726744800000|2024-09-19 11:20:00|2931|2925|2932.3|2926.3|2932.8|2926.8|2930.8|2924.8|39
1726745100000|2024-09-19 11:25:00|2932|2926|2931.5|2925.5|2932.3|2926.3|2929.8|2923.8|48
1726745400000|2024-09-19 11:30:00|2931.8|2925.8|2932.3|2926.3|2933|2927|2931.5|2925.5|42
1726745700000|2024-09-19 11:35:00|2932.5|2926.5|2933.8|2927.8|2935.3|2929.3|2931.5|2925.5|46
1726746000000|2024-09-19 11:40:00|2934|2928|2932.8|2926.8|2934|2928|2932.3|2926.3|44
1726746300000|2024-09-19 11:45:00|2932.5|2926.5|2932.3|2926.3|2933|2927|2931.8|2925.8|42
1726746600000|2024-09-19 11:50:00|2932.5|2926.5|2932.8|2926.8|2934.3|2928.3|2930.8|2924.8|74
1726746900000|2024-09-19 11:55:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2930|2924|66
1726747200000|2024-09-19 12:00:00|2932.4|2926.4|2930.4|2924.4|2932.6|2926.6|2930.4|2924.4|83
1726747500000|2024-09-19 12:05:00|2930.6|2924.6|2934.5|2928.5|2934.5|2928.5|2930.6|2924.6|64
1726747800000|2024-09-19 12:10:00|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2933.9|2927.9|68
1726748100000|2024-09-19 12:15:00|2935.5|2929.5|2935.8|2929.8|2936.8|2930.8|2934.8|2928.8|51
1726748400000|2024-09-19 12:20:00|2936|2930|2937.8|2931.8|2939|2933|2935.5|2929.5|51
1726748700000|2024-09-19 12:25:00|2938|2932|2937.5|2931.5|2938.5|2932.5|2936.8|2930.8|51
1726749000000|2024-09-19 12:30:00|2937.3|2931.3|2939.3|2933.3|2940.5|2934.5|2934.3|2928.3|138
1726749300000|2024-09-19 12:35:00|2939|2933|2939.3|2933.3|2939.5|2933.5|2936.5|2930.5|89
1726749600000|2024-09-19 12:40:00|2939|2933|2939.5|2933.5|2939.8|2933.8|2936.5|2930.5|71
1726749900000|2024-09-19 12:45:00|2939.4|2933.4|2935|2929|2939.4|2933.4|2935|2929|78
1726750200000|2024-09-19 12:50:00|2935.3|2929.3|2933.3|2927.3|2936|2930|2932.3|2926.3|70
1726750500000|2024-09-19 12:55:00|2933.5|2927.5|2938|2932|2938.3|2932.3|2933.5|2927.5|116
1726750800000|2024-09-19 13:00:00|2937.4|2931.4|2928.8|2922.8|2937.4|2931.4|2923.4|2917.4|283
1726751100000|2024-09-19 13:05:00|2928.6|2922.6|2931.3|2925.3|2931.5|2925.5|2925.5|2919.5|204
1726751400000|2024-09-19 13:10:00|2931|2925|2926.5|2920.5|2931|2925|2925.3|2919.3|189
1726751700000|2024-09-19 13:15:00|2926.3|2920.3|2926|2920|2927|2921|2922.5|2916.5|155
1726752000000|2024-09-19 13:20:00|2925.8|2919.8|2916.3|2910.3|2925.8|2919.8|2914|2908|235
1726752300000|2024-09-19 13:25:00|2916.5|2910.5|2917.3|2911.3|2918|2912|2914.8|2908.8|159
1726752600000|2024-09-19 13:30:00|2917.5|2911.5|2917.3|2911.3|2919.5|2913.5|2911.8|2905.8|194
1726752900000|2024-09-19 13:35:00|2918.1|2912.1|2921.5|2915.5|2922.9|2916.9|2915|2909|191
1726753200000|2024-09-19 13:40:00|2921.8|2915.8|2912.3|2906.3|2922.8|2916.8|2911.8|2905.8|147
1726753500000|2024-09-19 13:45:00|2912.5|2906.5|2911.5|2905.5|2916.3|2910.3|2909.3|2903.3|179
1726753800000|2024-09-19 13:50:00|2911.8|2905.8|2915.8|2909.8|2915.8|2909.8|2910.3|2904.3|171
1726754100000|2024-09-19 13:55:00|2916|2910|2915.3|2909.3|2916.5|2910.5|2913.3|2907.3|122
1726754400000|2024-09-19 14:00:00|2915.5|2909.5|2917|2911|2918.3|2912.3|2913.8|2907.8|176
1726754700000|2024-09-19 14:05:00|2916.8|2910.8|2911|2905|2916.8|2910.8|2910.8|2904.8|153
1726755000000|2024-09-19 14:10:00|2911.3|2905.3|2914|2908|2914.8|2908.8|2911.3|2905.3|181
1726755300000|2024-09-19 14:15:00|2914.3|2908.3|2917.5|2911.5|2917.8|2911.8|2912.5|2906.5|179
1726755600000|2024-09-19 14:20:00|2917.8|2911.8|2919.5|2913.5|2919.8|2913.8|2916|2910|191
1726755900000|2024-09-19 14:25:00|2919.3|2913.3|2922.3|2916.3|2922.8|2916.8|2919.3|2913.3|167
1726756200000|2024-09-19 14:30:00|2922|2916|2925|2919|2926.5|2920.5|2920.8|2914.8|178
1726756500000|2024-09-19 14:35:00|2925.3|2919.3|2927.8|2921.8|2929.5|2923.5|2924.5|2918.5|154
1726756800000|2024-09-19 14:40:00|2927.5|2921.5|2926.3|2920.3|2929.1|2923.1|2925.5|2919.5|191
1726757100000|2024-09-19 14:45:00|2926.1|2920.1|2921|2915|2926.8|2920.8|2918|2912|200
1726757400000|2024-09-19 14:50:00|2921.3|2915.3|2927|2921|2927.3|2921.3|2920.3|2914.3|182
1726757700000|2024-09-19 14:55:00|2926.8|2920.8|2930.9|2924.9|2931.5|2925.5|2924.3|2918.3|197
1726758000000|2024-09-19 15:00:00|2931|2925|2936.3|2930.3|2936.5|2930.5|2931|2925|145
1726758300000|2024-09-19 15:05:00|2936.5|2930.5|2933|2927|2937.3|2931.3|2932.8|2926.8|96
1726758600000|2024-09-19 15:10:00|2933.3|2927.3|2932.3|2926.3|2936.3|2930.3|2931.5|2925.5|110
1726758900000|2024-09-19 15:15:00|2932.5|2926.5|2931.9|2925.9|2933.8|2927.8|2927|2921|110
1726759200000|2024-09-19 15:20:00|2931.8|2925.8|2926.6|2920.6|2931.8|2925.8|2924.8|2918.8|115
1726759500000|2024-09-19 15:25:00|2926.9|2920.9|2926.6|2920.6|2928|2922|2925.9|2919.9|95
1726759800000|2024-09-19 15:30:00|2926.4|2920.4|2927|2921|2928.3|2922.3|2924.8|2918.8|91
1726760100000|2024-09-19 15:35:00|2927.3|2921.3|2932.3|2926.3|2934.8|2928.8|2927.3|2921.3|196
1726760400000|2024-09-19 15:40:00|2933.3|2927.3|2931.3|2925.3|2933.3|2927.3|2928.3|2922.3|66
1726760700000|2024-09-19 15:45:00|2931.5|2925.5|2932.3|2926.3|2933.5|2927.5|2931.3|2925.3|48
1726761000000|2024-09-19 15:50:00|2932.5|2926.5|2932.3|2926.3|2933|2927|2931.3|2925.3|81
1726761300000|2024-09-19 15:55:00|2932.5|2926.5|2934.8|2928.8|2934.8|2928.8|2931.5|2925.5|73
1726761600000|2024-09-19 16:00:00|2934.9|2928.9|2930.3|2924.3|2934.9|2928.9|2928.8|2922.8|35
1726761900000|2024-09-19 16:05:00|2930.6|2924.6|2935.8|2929.8|2936.3|2930.3|2930.6|2924.6|24
1726762200000|2024-09-19 16:10:00|2936|2930|2933.8|2927.8|2936|2930|2931.8|2925.8|27
1726762500000|2024-09-19 16:15:00|2933.5|2927.5|2933.8|2927.8|2934.8|2928.8|2933.3|2927.3|17
1726762800000|2024-09-19 16:20:00|2934|2928|2932.8|2926.8|2934.3|2928.3|2932|2926|35
1726763100000|2024-09-19 16:25:00|2933|2927|2931.1|2925.1|2933.8|2927.8|2931.1|2925.1|27
1726763400000|2024-09-19 16:30:00|2931.4|2925.4|2933.3|2927.3|2933.3|2927.3|2931.1|2925.1|25
1726763700000|2024-09-19 16:35:00|2933|2927|2932.4|2926.4|2933.8|2927.8|2931.9|2925.9|13
1726764000000|2024-09-19 16:40:00|2932.1|2926.1|2929.1|2923.1|2932.1|2926.1|2929.1|2923.1|12
1726764300000|2024-09-19 16:45:00|2929.9|2923.9|2929.1|2923.1|2930.4|2924.4|2929.1|2923.1|13
1726764600000|2024-09-19 16:50:00|2928.9|2922.9|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|7
1726764900000|2024-09-19 16:55:00|2930.5|2921.3|2932.5|2923|2932.5|2923|2929.8|2920.3|18
1726765200000|2024-09-19 17:00:00|2932.8|2923.3|2934.8|2925.3|2935|2925.5|2932.5|2923|13
1726765500000|2024-09-19 17:05:00|2934.5|2925|2935.3|2925.8|2935.3|2925.8|2934.5|2925|5
1726765800000|2024-09-19 17:10:00|2936.5|2927.3|2935.8|2926.3|2936.5|2927.3|2935.5|2926|5
1726766100000|2024-09-19 17:15:00|2936|2926.5|2935.5|2926.3|2936|2926.5|2935.5|2926.3|3
1726766400000|2024-09-19 17:20:00|2935.8|2926|2935|2925.5|2935.8|2926|2935|2925.5|5
1726766700000|2024-09-19 17:25:00|2936|2926.5|2936.3|2926.8|2937.5|2928|2935.3|2925.3|17
1726767000000|2024-09-19 17:30:00|2937.5|2928.3|2940.5|2931.3|2940.5|2931.3|2937.5|2928|11
1726767300000|2024-09-19 17:35:00|2944|2931.5|2944.8|2935.3|2945.3|2935.8|2942.8|2931.5|18
1726767600000|2024-09-19 17:40:00|2944|2934.5|2944.3|2934.8|2944.3|2934.8|2944|2934.5|2
1726767900000|2024-09-19 17:45:00|2943.8|2934.3|2943.8|2934.3|2946.3|2937|2943.8|2934.3|19
1726768200000|2024-09-19 17:50:00|2943.3|2933.8|2946.5|2937|2946.8|2937.5|2942.3|2932.8|13
1726768500000|2024-09-19 17:55:00|2946|2936.5|2947.8|2929|2950.5|2936.5|2946|2928.8|9
1726790400000|2024-09-20 00:00:00|2941|2928.5|2943.5|2931|2943.5|2931|2939|2926.5|19
1726790700000|2024-09-20 00:05:00|2944|2931.5|2942.5|2930|2944|2931.5|2942.5|2930|4
1726791000000|2024-09-20 00:10:00|2942|2929.5|2941.8|2929.3|2942.5|2930|2941.8|2929.3|4
1726791300000|2024-09-20 00:15:00|2941.3|2928.8|2940.8|2928.3|2941.5|2929|2940.3|2927.8|7
1726791600000|2024-09-20 00:20:00|2940.3|2927.8|2940.5|2928|2941|2928.5|2940|2927.5|9
1726791900000|2024-09-20 00:25:00|2941|2928.5|2941.5|2929|2942|2929.5|2941|2928.5|8
1726792200000|2024-09-20 00:30:00|2941|2928.5|2940.8|2928.3|2941.3|2928.8|2940.5|2928|5
1726792500000|2024-09-20 00:35:00|2941.3|2928.8|2941.5|2929|2941.5|2929|2940.8|2928.3|4
1726792800000|2024-09-20 00:40:00|2941.8|2929.3|2944.8|2932.3|2945.3|2932.8|2941.8|2929.3|13
1726793100000|2024-09-20 00:45:00|2945.3|2932.8|2945.3|2932.8|2946.5|2934|2944.8|2932.3|9
1726793400000|2024-09-20 00:50:00|2944.8|2932.3|2942.3|2929.8|2944.8|2932.3|2942.3|2929.8|12
1726793700000|2024-09-20 00:55:00|2942.8|2930.3|2942.8|2930.3|2942.8|2930.3|2939.8|2927.3|17
1726794000000|2024-09-20 01:00:00|2943.3|2930.8|2933.5|2921|2945.3|2932.8|2932|2919.5|133
1726794300000|2024-09-20 01:05:00|2934|2921.5|2935|2922.5|2935|2922.5|2931.8|2919.3|49
1726794600000|2024-09-20 01:10:00|2934.5|2922|2933|2920.5|2936.5|2924|2932|2919.5|114
1726794900000|2024-09-20 01:15:00|2932.5|2920|2932|2919.5|2934|2921.5|2929.8|2917.3|53
1726795200000|2024-09-20 01:20:00|2932.5|2920|2931|2918.5|2933|2920.5|2930|2917.5|32
1726795500000|2024-09-20 01:25:00|2931.5|2919|2937.3|2924.8|2937.3|2924.8|2931|2918.5|23
1726795800000|2024-09-20 01:30:00|2936.8|2924.3|2940.5|2928|2941|2928.5|2936|2923.5|25
1726796100000|2024-09-20 01:35:00|2941|2928.5|2943|2930.5|2945|2932.5|2941|2928.5|26
1726796400000|2024-09-20 01:40:00|2942.5|2930|2941|2928.5|2943.5|2931|2938|2925.5|32
1726796700000|2024-09-20 01:45:00|2940.5|2928|2942|2929.5|2946.8|2934.3|2940|2927.5|39
1726797000000|2024-09-20 01:50:00|2942.5|2930|2940.3|2927.8|2944|2931.5|2939.3|2926.8|47
1726797300000|2024-09-20 01:55:00|2939.8|2927.3|2938.5|2926|2940.5|2928|2938|2925.5|36
1726797600000|2024-09-20 02:00:00|2939|2926.5|2937|2924.5|2939.5|2927|2934.8|2922.3|54
1726797900000|2024-09-20 02:05:00|2937.5|2925|2944.3|2931.8|2946.8|2934.3|2936|2923.5|47
1726798200000|2024-09-20 02:10:00|2943.8|2931.3|2941.3|2928.8|2944.3|2931.8|2940.3|2927.8|28
1726798500000|2024-09-20 02:15:00|2940.8|2928.3|2941.8|2929.3|2942|2929.5|2940|2927.5|20
1726798800000|2024-09-20 02:20:00|2941.3|2928.8|2941.8|2929.3|2941.8|2929.3|2941.3|2928.8|6
1726799100000|2024-09-20 02:25:00|2942.3|2929.8|2945.3|2932.8|2946|2933.5|2942.3|2929.8|18
1726799400000|2024-09-20 02:30:00|2945.8|2933.3|2951|2938.5|2951|2938.5|2944.8|2932.3|50
1726799700000|2024-09-20 02:35:00|2950.5|2938|2949|2936.5|2951|2938.5|2949|2936.5|36
1726800000000|2024-09-20 02:40:00|2948.5|2936|2947.3|2934.8|2949|2936.5|2944.8|2932.3|29
1726800300000|2024-09-20 02:45:00|2946.8|2934.3|2946.8|2934.3|2948.5|2936|2945.8|2933.3|21
1726800600000|2024-09-20 02:50:00|2946.3|2933.8|2948.5|2936|2949|2936.5|2946.3|2933.8|19
1726800900000|2024-09-20 02:55:00|2948|2935.5|2946.5|2934|2949|2936.5|2946.5|2934|15
1726801200000|2024-09-20 03:00:00|2947|2934.5|2951.5|2939|2951.5|2939|2946.5|2934|24
1726801500000|2024-09-20 03:05:00|2952.3|2939.8|2953.5|2941|2954.8|2942.3|2949.5|2937|53
1726801800000|2024-09-20 03:10:00|2954.3|2941.8|2958.5|2946|2958.5|2946|2954.3|2941.8|25
1726802100000|2024-09-20 03:15:00|2958|2945.5|2961|2948.5|2961.5|2949|2957.5|2945|39
1726802400000|2024-09-20 03:20:00|2960.5|2948|2958.8|2946.3|2961|2948.5|2958.8|2946.3|19
1726802700000|2024-09-20 03:25:00|2959.3|2946.8|2953.8|2941.3|2959.5|2947|2953.8|2941.3|28
1726803000000|2024-09-20 03:30:00|2954|2941.5|2955.3|2942.8|2955.3|2942.8|2954|2941.5|6
1726803300000|2024-09-20 03:35:00|2955|2942.5|2954|2941.5|2955.5|2943|2954|2941.5|5
1726803600000|2024-09-20 03:40:00|2954.3|2941.8|2954.8|2942.3|2955.8|2943.3|2953.8|2941.3|9
1726803900000|2024-09-20 03:45:00|2954.3|2941.8|2954.8|2942.3|2954.8|2942.3|2953.8|2941.3|6
1726804200000|2024-09-20 03:50:00|2954.5|2942|2954.3|2941.8|2954.8|2942.3|2953.5|2941|8
1726804500000|2024-09-20 03:55:00|2954.5|2942|2955|2942.5|2955.5|2943|2954.5|2942|6
1726804800000|2024-09-20 04:00:00|2954.8|2942.3|2957.3|2944.8|2957.3|2944.8|2954.3|2941.8|15
1726805100000|2024-09-20 04:05:00|2957|2944.5|2955.5|2943|2957|2944.5|2955|2942.5|7
1726805400000|2024-09-20 04:10:00|2955.3|2942.8|2956.3|2943.8|2956.8|2944.3|2955.3|2942.8|7
1726805700000|2024-09-20 04:15:00|2955.8|2943.3|2956.3|2943.8|2956.3|2943.8|2954|2941.5|12
1726806000000|2024-09-20 04:20:00|2955.8|2943.3|2955.3|2942.8|2956|2943.5|2954.8|2942.3|7
1726806300000|2024-09-20 04:25:00|2955|2942.5|2955.3|2942.8|2955.3|2942.8|2955|2942.5|2
1726806600000|2024-09-20 04:30:00|2955.8|2943.3|2955.8|2943.3|2955.8|2943.3|2955.8|2943.3|1
1726806900000|2024-09-20 04:35:00|2957|2944.5|2952.8|2940.3|2957|2944.5|2952.3|2939.8|12
1726807200000|2024-09-20 04:40:00|2952.3|2939.8|2953|2940.5|2953|2940.5|2951.5|2939|7
1726807500000|2024-09-20 04:45:00|2953.5|2941|2952.8|2940.3|2953.5|2941|2952.5|2940|5
1726807800000|2024-09-20 04:50:00|2952.5|2940|2952.8|2940.3|2952.8|2940.3|2952.5|2940|2
1726808100000|2024-09-20 04:55:00|2953|2940.5|2953.8|2941.3|2953.8|2941.3|2953|2940.5|3
1726808400000|2024-09-20 05:00:00|2953.3|2940.8|2951.5|2939|2953.3|2940.8|2951.5|2939|5
1726808700000|2024-09-20 05:05:00|2951.3|2938.8|2950.8|2938.3|2951.3|2938.8|2950.3|2937.8|4
1726809000000|2024-09-20 05:10:00|2950.3|2937.8|2947.8|2935.3|2950.3|2937.8|2947.8|2935.3|7
1726809300000|2024-09-20 05:15:00|2947.3|2934.8|2945.3|2932.8|2947.3|2934.8|2945.3|2932.8|7
1726809600000|2024-09-20 05:20:00|2944.8|2932.3|2945.8|2933.3|2945.8|2933.3|2944.5|2932|5
1726809900000|2024-09-20 05:25:00|2946.3|2933.8|2952.8|2940.3|2952.8|2940.3|2946.3|2933.8|17
1726810200000|2024-09-20 05:30:00|2952.3|2939.8|2948.5|2936|2952.3|2939.8|2947.5|2935|32
1726810500000|2024-09-20 05:35:00|2948|2935.5|2948.5|2936|2950|2937.5|2947.5|2935|28
1726810800000|2024-09-20 05:40:00|2949|2936.5|2949.8|2937.3|2952.3|2939.8|2948.3|2935.8|15
1726811100000|2024-09-20 05:45:00|2950.3|2937.8|2945.8|2933.3|2950.3|2937.8|2945.8|2933.3|13
1726811400000|2024-09-20 05:50:00|2945.5|2933|2947.8|2935.3|2947.8|2935.3|2945.5|2933|14
1726811700000|2024-09-20 05:55:00|2948.3|2935.8|2951.3|2938.8|2951.8|2939.3|2948.3|2935.8|13
1726812000000|2024-09-20 06:00:00|2951.8|2939.3|2949.5|2937|2954|2941.5|2949|2936.5|25
1726812300000|2024-09-20 06:05:00|2950|2937.5|2950.5|2938|2951.5|2939|2948.5|2936|24
1726812600000|2024-09-20 06:10:00|2950|2937.5|2946|2933.5|2950|2937.5|2945.5|2933|18
1726812900000|2024-09-20 06:15:00|2945.5|2933|2940.8|2934.8|2945.5|2936|2937.3|2931.3|135
1726813200000|2024-09-20 06:20:00|2941|2935|2942|2936|2942|2936|2938.3|2932.3|38
1726813500000|2024-09-20 06:25:00|2942.3|2936.3|2946.5|2940.5|2948.5|2942.5|2942.3|2936.3|86
1726813800000|2024-09-20 06:30:00|2946.8|2940.8|2945.5|2939.5|2948.5|2942.5|2945.3|2939.3|68
1726814100000|2024-09-20 06:35:00|2945.3|2939.3|2940.8|2934.8|2945.3|2939.3|2939.3|2933.3|87
1726814400000|2024-09-20 06:40:00|2941|2935|2946.3|2940.3|2946.3|2940.3|2939.8|2933.8|110
1726814700000|2024-09-20 06:45:00|2946|2940|2946.8|2940.8|2947.8|2941.8|2943.3|2937.3|121
1726815000000|2024-09-20 06:50:00|2946.5|2940.5|2948.8|2942.8|2950.3|2944.3|2946.5|2940.5|69
1726815300000|2024-09-20 06:55:00|2948.3|2942.3|2941.9|2935.9|2948.8|2942.8|2941.1|2935.1|152
1726815600000|2024-09-20 07:00:00|2943.9|2937.9|2944|2938|2950.9|2944.9|2941.4|2935.4|198
1726815900000|2024-09-20 07:05:00|2944.5|2938.5|2945.5|2939.5|2950.3|2944.3|2942.8|2936.8|149
1726816200000|2024-09-20 07:10:00|2945.8|2939.8|2947.3|2941.3|2949.5|2943.5|2945|2939|83
1726816500000|2024-09-20 07:15:00|2947|2941|2936.5|2930.5|2947|2941|2934.3|2928.3|105
1726816800000|2024-09-20 07:20:00|2936.3|2930.3|2931|2925|2936.3|2930.3|2930|2924|128
1726817100000|2024-09-20 07:25:00|2930.8|2924.8|2933.3|2927.3|2935.5|2929.5|2930.3|2924.3|149
1726817400000|2024-09-20 07:30:00|2933|2927|2933.3|2927.3|2937.3|2931.3|2931.8|2925.8|103
1726817700000|2024-09-20 07:35:00|2933|2927|2925.5|2919.5|2934.8|2928.8|2925.5|2919.5|128
1726818000000|2024-09-20 07:40:00|2925.3|2919.3|2922|2916|2928.3|2922.3|2921.8|2915.8|91
1726818300000|2024-09-20 07:45:00|2921.8|2915.8|2919.8|2913.8|2925.3|2919.3|2918.8|2912.8|122
1726818600000|2024-09-20 07:50:00|2920|2914|2923.5|2917.5|2927|2921|2919.8|2913.8|107
1726818900000|2024-09-20 07:55:00|2923|2917|2920.3|2914.3|2923.8|2917.8|2920|2914|87
1726819200000|2024-09-20 08:00:00|2920|2914|2917.3|2911.3|2922.8|2916.8|2917.3|2911.3|149
1726819500000|2024-09-20 08:05:00|2917.5|2911.5|2916.3|2910.3|2918|2912|2912.5|2906.5|140
1726819800000|2024-09-20 08:10:00|2916.5|2910.5|2917.3|2911.3|2918.3|2912.3|2911.8|2905.8|106
1726820100000|2024-09-20 08:15:00|2917|2911|2912.8|2906.8|2917|2911|2909|2903|83
1726820400000|2024-09-20 08:20:00|2913|2907|2915.5|2909.5|2916|2910|2911.8|2905.8|60
1726820700000|2024-09-20 08:25:00|2915.8|2909.8|2923.5|2917.5|2923.5|2917.5|2915.8|2909.8|81
1726821000000|2024-09-20 08:30:00|2923.8|2917.8|2922.3|2916.3|2924|2918|2920.5|2914.5|70
1726821300000|2024-09-20 08:35:00|2922|2916|2919.8|2913.8|2922.8|2916.8|2918.5|2912.5|86
1726821600000|2024-09-20 08:40:00|2920|2914|2921.3|2915.3|2921.3|2915.3|2918.3|2912.3|56
1726821900000|2024-09-20 08:45:00|2921|2915|2923|2917|2923.3|2917.3|2918.5|2912.5|50
1726822200000|2024-09-20 08:50:00|2922.8|2916.8|2919.5|2913.5|2923|2917|2917.8|2911.8|68
1726822500000|2024-09-20 08:55:00|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2918|2912|48
1726822800000|2024-09-20 09:00:00|2920.5|2914.5|2923.5|2917.5|2924.8|2918.8|2918.8|2912.8|61
1726823100000|2024-09-20 09:05:00|2923.3|2917.3|2919.5|2913.5|2924|2918|2919.5|2913.5|71
1726823400000|2024-09-20 09:10:00|2919.3|2913.3|2912.5|2906.5|2920.5|2914.5|2912.5|2906.5|90
1726823700000|2024-09-20 09:15:00|2912.8|2906.8|2914|2908|2915.3|2909.3|2910.5|2904.5|60
1726824000000|2024-09-20 09:20:00|2913.8|2907.8|2912.8|2906.8|2914.5|2908.5|2911.8|2905.8|55
1726824300000|2024-09-20 09:25:00|2913|2907|2910.3|2904.3|2913|2907|2909.5|2903.5|52
1726824600000|2024-09-20 09:30:00|2910.5|2904.5|2907.5|2901.5|2913|2907|2906.8|2900.8|78
1726824900000|2024-09-20 09:35:00|2907.8|2901.8|2910|2904|2910|2904|2907|2901|65
1726825200000|2024-09-20 09:40:00|2910.3|2904.3|2910.3|2904.3|2911.3|2905.3|2909.5|2903.5|48
1726825500000|2024-09-20 09:45:00|2910|2904|2910|2904|2910.3|2904.3|2907.8|2901.8|31
1726825800000|2024-09-20 09:50:00|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2907.8|2901.8|44
1726826100000|2024-09-20 09:55:00|2909|2903|2910.5|2904.5|2910.8|2904.8|2907.8|2901.8|52
1726826400000|2024-09-20 10:00:00|2910.3|2904.3|2910.5|2904.5|2912.3|2906.3|2909.3|2903.3|49
1726826700000|2024-09-20 10:05:00|2910.8|2904.8|2912.3|2906.3|2912.8|2906.8|2910.8|2904.8|39
1726827000000|2024-09-20 10:10:00|2912.5|2906.5|2913|2907|2914.3|2908.3|2912.3|2906.3|38
1726827300000|2024-09-20 10:15:00|2912.8|2906.8|2914|2908|2914.3|2908.3|2911.8|2905.8|30
1726827600000|2024-09-20 10:20:00|2914.3|2908.3|2913.5|2907.5|2914.5|2908.5|2913.3|2907.3|35
1726827900000|2024-09-20 10:25:00|2913.8|2907.8|2913|2907|2914.5|2908.5|2913|2907|14
1726828200000|2024-09-20 10:30:00|2913.3|2907.3|2913.5|2907.5|2913.8|2907.8|2912|2906|45
1726828500000|2024-09-20 10:35:00|2913.8|2907.8|2917.3|2911.3|2918.3|2912.3|2913.8|2907.8|63
1726828800000|2024-09-20 10:40:00|2917.5|2911.5|2917.5|2911.5|2919.5|2913.5|2917.3|2911.3|39
1726829100000|2024-09-20 10:45:00|2917.8|2911.8|2917.8|2911.8|2918.5|2912.5|2916.3|2910.3|34
1726829400000|2024-09-20 10:50:00|2918|2912|2920.3|2914.3|2921|2915|2917.3|2911.3|42
1726829700000|2024-09-20 10:55:00|2920|2914|2918.5|2912.5|2920.5|2914.5|2918.3|2912.3|53
1726830000000|2024-09-20 11:00:00|2918.3|2912.3|2921|2915|2921.8|2915.8|2917.5|2911.5|52
1726830300000|2024-09-20 11:05:00|2920.8|2914.8|2919.8|2913.8|2921|2915|2918.3|2912.3|34
1726830600000|2024-09-20 11:10:00|2920|2914|2919|2913|2921.3|2915.3|2917.5|2911.5|67
1726830900000|2024-09-20 11:15:00|2918.8|2912.8|2916.5|2910.5|2918.8|2912.8|2915.8|2909.8|32
1726831200000|2024-09-20 11:20:00|2916.8|2910.8|2909.8|2903.8|2916.8|2910.8|2909.5|2903.5|51
1726831500000|2024-09-20 11:25:00|2910|2904|2910.3|2904.3|2914|2908|2910|2904|61
1726831800000|2024-09-20 11:30:00|2910|2904|2909.8|2903.8|2912.3|2906.3|2909.8|2903.8|84
1726832100000|2024-09-20 11:35:00|2909.5|2903.5|2911|2905|2911.5|2905.5|2908.8|2902.8|101
1726832400000|2024-09-20 11:40:00|2911.3|2905.3|2911.3|2905.3|2913.8|2907.8|2910.8|2904.8|46
1726832700000|2024-09-20 11:45:00|2910.8|2904.8|2912|2906|2913.3|2907.3|2908.5|2902.5|83
1726833000000|2024-09-20 11:50:00|2911.8|2905.8|2907|2901|2915|2909|2905.8|2899.8|130
1726833300000|2024-09-20 11:55:00|2906.5|2900.5|2904|2898|2908.5|2902.5|2902.3|2896.3|88
1726833600000|2024-09-20 12:00:00|2903.8|2897.8|2908.3|2902.3|2908.3|2902.3|2903.8|2897.8|57
1726833900000|2024-09-20 12:05:00|2908.8|2902.8|2905|2899|2910.8|2904.8|2904.3|2898.3|100
1726834200000|2024-09-20 12:10:00|2905.3|2899.3|2908.3|2902.3|2909.5|2903.5|2904.3|2898.3|56
1726834500000|2024-09-20 12:15:00|2908.8|2902.8|2910.8|2904.8|2910.8|2904.8|2908.3|2902.3|48
1726834800000|2024-09-20 12:20:00|2911.3|2905.3|2911.3|2905.3|2912.5|2906.5|2909.8|2903.8|68
1726835100000|2024-09-20 12:25:00|2911.5|2905.5|2913.5|2907.5|2913.8|2907.8|2911|2905|56
1726835400000|2024-09-20 12:30:00|2913.3|2907.3|2912.8|2906.8|2916.5|2910.5|2911.8|2905.8|105
1726835700000|2024-09-20 12:35:00|2912.5|2906.5|2913|2907|2913.8|2907.8|2911.5|2905.5|85
1726836000000|2024-09-20 12:40:00|2913.3|2907.3|2913.5|2907.5|2914|2908|2911.8|2905.8|57
1726836300000|2024-09-20 12:45:00|2913.8|2907.8|2911.3|2905.3|2914.8|2908.8|2911|2905|70
1726836600000|2024-09-20 12:50:00|2911.5|2905.5|2912.3|2906.3|2912.8|2906.8|2911|2905|54
1726836900000|2024-09-20 12:55:00|2912.5|2906.5|2912|2906|2912.8|2906.8|2911.3|2905.3|79
1726837200000|2024-09-20 13:00:00|2911.8|2905.8|2906.3|2900.3|2914.8|2908.8|2904.3|2898.3|421
1726837500000|2024-09-20 13:05:00|2906|2900|2910.5|2904.5|2911.8|2905.8|2906|2900|292
1726837800000|2024-09-20 13:10:00|2911|2905|2909.5|2903.5|2913|2907|2908.8|2902.8|227
1726838100000|2024-09-20 13:15:00|2908.8|2902.8|2909.8|2903.8|2910.5|2904.5|2907.5|2901.5|160
1726838400000|2024-09-20 13:20:00|2909.5|2903.5|2910|2904|2914.3|2908.3|2907.3|2901.3|193
1726838700000|2024-09-20 13:25:00|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2906.5|2900.5|166
1726839000000|2024-09-20 13:30:00|2909.5|2903.5|2909|2903|2911.5|2905.5|2907.5|2901.5|166
1726839300000|2024-09-20 13:35:00|2909.3|2903.3|2907.3|2901.3|2909.8|2903.8|2905.8|2899.8|170
1726839600000|2024-09-20 13:40:00|2907|2901|2899.8|2893.8|2907.3|2901.3|2897.8|2891.8|147
1726839900000|2024-09-20 13:45:00|2900|2894|2897.5|2891.5|2900.3|2894.3|2896.8|2890.8|214
1726840200000|2024-09-20 13:50:00|2897.8|2891.8|2895.5|2889.5|2899.8|2893.8|2893.5|2887.5|184
1726840500000|2024-09-20 13:55:00|2895.3|2889.3|2894.8|2888.8|2897.3|2891.3|2893.5|2887.5|140
1726840800000|2024-09-20 14:00:00|2894.5|2888.5|2890.5|2884.5|2894.5|2888.5|2890.3|2884.3|219
1726841100000|2024-09-20 14:05:00|2890.3|2884.3|2890|2884|2893|2887|2886.8|2880.8|296
1726841400000|2024-09-20 14:10:00|2889.8|2883.8|2887.5|2881.5|2891.5|2885.5|2884.3|2878.3|198
1726841700000|2024-09-20 14:15:00|2887.3|2881.3|2890|2884|2890|2884|2886.3|2880.3|180
1726842000000|2024-09-20 14:20:00|2890.3|2884.3|2889.5|2883.5|2890.8|2884.8|2886.8|2880.8|210
1726842300000|2024-09-20 14:25:00|2889.3|2883.3|2890.8|2884.8|2892.3|2886.3|2888.8|2882.8|199
1726842600000|2024-09-20 14:30:00|2890.5|2884.5|2892.3|2886.3|2894.8|2888.8|2890.5|2884.5|252
1726842900000|2024-09-20 14:35:00|2892.5|2886.5|2891.8|2885.8|2892.8|2886.8|2887.5|2881.5|223
1726843200000|2024-09-20 14:40:00|2891.5|2885.5|2885.5|2879.5|2891.5|2885.5|2884.5|2878.5|153
1726843500000|2024-09-20 14:45:00|2885.3|2879.3|2884.8|2878.8|2889.8|2883.8|2884.3|2878.3|128
1726843800000|2024-09-20 14:50:00|2884.5|2878.5|2882|2876|2885|2879|2877.8|2871.8|155
1726844100000|2024-09-20 14:55:00|2881.8|2875.8|2879|2873|2886.3|2880.3|2878.8|2872.8|173
1726844400000|2024-09-20 15:00:00|2878.8|2872.8|2883|2877|2883.3|2877.3|2878.3|2872.3|112
1726844700000|2024-09-20 15:05:00|2883.3|2877.3|2880|2874|2884.3|2878.3|2879.3|2873.3|120
1726845000000|2024-09-20 15:10:00|2880.3|2874.3|2874.8|2868.8|2881.8|2875.8|2874.8|2868.8|112
1726845300000|2024-09-20 15:15:00|2875|2869|2872.5|2866.5|2875.5|2869.5|2871.3|2865.3|140
1726845600000|2024-09-20 15:20:00|2872.8|2866.8|2871.8|2865.8|2874.5|2868.5|2870.3|2864.3|138
1726845900000|2024-09-20 15:25:00|2872.3|2866.3|2870.5|2864.5|2875|2869|2869.8|2863.8|135
1726846200000|2024-09-20 15:30:00|2870.3|2864.3|2875.8|2869.8|2876|2870|2869.5|2863.5|125
1726846500000|2024-09-20 15:35:00|2876|2870|2876.8|2870.8|2881|2875|2873.3|2867.3|233
1726846800000|2024-09-20 15:40:00|2877|2871|2878.5|2872.5|2878.8|2872.8|2875.8|2869.8|212
1726847100000|2024-09-20 15:45:00|2878.3|2872.3|2874.4|2868.4|2878.3|2872.3|2873.6|2867.6|181
1726847400000|2024-09-20 15:50:00|2874.9|2868.9|2875.6|2869.6|2876.9|2870.9|2873.4|2867.4|80
1726847700000|2024-09-20 15:55:00|2876.1|2870.1|2876.4|2870.4|2878.9|2872.9|2874.9|2868.9|106
1726848000000|2024-09-20 16:00:00|2876.9|2870.9|2879.6|2873.6|2879.6|2873.6|2876.1|2870.1|79
1726848300000|2024-09-20 16:05:00|2879.9|2873.9|2879.1|2873.1|2879.9|2873.9|2877.9|2871.9|25
1726848600000|2024-09-20 16:10:00|2879.4|2873.4|2880.6|2874.6|2880.6|2874.6|2878.6|2872.6|85
1726848900000|2024-09-20 16:15:00|2880.9|2874.9|2880.6|2874.6|2881.1|2875.1|2879.4|2873.4|134
1726849200000|2024-09-20 16:20:00|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2879.6|2873.6|106
1726849500000|2024-09-20 16:25:00|2879.9|2873.9|2879.4|2873.4|2880.6|2874.6|2878.9|2872.9|136
1726849800000|2024-09-20 16:30:00|2879.1|2873.1|2879.6|2873.6|2880.1|2874.1|2878.4|2872.4|80
1726850100000|2024-09-20 16:35:00|2879.9|2873.9|2878.1|2872.1|2880.1|2874.1|2878.1|2872.1|23
1726850400000|2024-09-20 16:40:00|2878.4|2872.4|2879.1|2873.1|2879.9|2873.9|2877.6|2871.6|36
1726850700000|2024-09-20 16:45:00|2878.9|2872.9|2873.1|2867.1|2879.1|2873.1|2872.6|2866.6|32
1726851000000|2024-09-20 16:50:00|2873.6|2867.6|2876.9|2870.9|2877.4|2871.4|2873.6|2867.6|134
1726851300000|2024-09-20 16:55:00|2878.8|2869.3|2880.5|2871|2880.8|2871.3|2878|2868.5|20
1726851600000|2024-09-20 17:00:00|2880|2870.5|2879.5|2873.5|2880.5|2873.5|2878.5|2870.5|18
1726851900000|2024-09-20 17:05:00|2879.3|2873.3|2877.1|2871.1|2879.8|2873.8|2877.1|2871.1|14
1726852200000|2024-09-20 17:10:00|2877.5|2871.5|2874.9|2868.9|2877.8|2871.8|2874.4|2868.4|20
1726852500000|2024-09-20 17:15:00|2875.1|2869.1|2875.3|2869.3|2875.4|2869.4|2874.1|2868.1|15
1726852800000|2024-09-20 17:20:00|2875|2869|2875.8|2869.8|2875.8|2869.8|2874.4|2868.4|13
1726853100000|2024-09-20 17:25:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|3
1726853400000|2024-09-20 17:30:00|2875|2869|2875|2869|2875|2869|2874.1|2868.1|7
1726853700000|2024-09-20 17:35:00|2875.3|2869.3|2874.5|2868.5|2875.4|2869.4|2874.5|2868.5|7
1726854000000|2024-09-20 17:40:00|2874.8|2868.8|2875|2869|2875.3|2869.3|2874.5|2868.5|8
1726854300000|2024-09-20 17:45:00|2874.9|2868.9|2873.8|2867.8|2874.9|2868.9|2870.4|2864.4|27
1726854600000|2024-09-20 17:50:00|2874|2868|2870.4|2864.4|2874|2868|2870.4|2864.4|23
1726854900000|2024-09-20 17:55:00|2876.8|2858|2876.8|2858|2878.5|2859.8|2876.8|2858|9
1727049600000|2024-09-23 00:00:00|2871.1|2865.1|2867.1|2861.1|2871.1|2865.1|2866.1|2860.1|34
1727049900000|2024-09-23 00:05:00|2867.4|2861.4|2864.4|2858.4|2868.9|2862.9|2864.4|2858.4|24
1727050200000|2024-09-23 00:10:00|2864.1|2858.1|2865.6|2859.6|2866.4|2860.4|2864.1|2858.1|19
1727050500000|2024-09-23 00:15:00|2865.9|2859.9|2865.6|2859.6|2867.1|2861.1|2865.4|2859.4|11
1727050800000|2024-09-23 00:20:00|2865.4|2859.4|2868.1|2862.1|2869.1|2863.1|2865.1|2859.1|22
1727051100000|2024-09-23 00:25:00|2867.9|2861.9|2867.9|2861.9|2870.1|2864.1|2867.4|2861.4|27
1727051400000|2024-09-23 00:30:00|2868.1|2862.1|2867.1|2861.1|2869.6|2863.6|2867.1|2861.1|20
1727051700000|2024-09-23 00:35:00|2867.4|2861.4|2866.6|2860.6|2867.6|2861.6|2866.6|2860.6|16
1727052000000|2024-09-23 00:40:00|2866.9|2860.9|2865.6|2859.6|2866.9|2860.9|2865.6|2859.6|8
1727052300000|2024-09-23 00:45:00|2865.4|2859.4|2866.1|2860.1|2866.6|2860.6|2865.4|2859.4|13
1727052600000|2024-09-23 00:50:00|2866.4|2860.4|2866.1|2860.1|2866.6|2860.6|2865.9|2859.9|11
1727052900000|2024-09-23 00:55:00|2866.6|2860.6|2868|2862|2870.9|2864.9|2866.6|2860.6|26
1727053200000|2024-09-23 01:00:00|2867.5|2861.5|2870.9|2864.9|2871.4|2865.4|2862.6|2856.6|344
1727053500000|2024-09-23 01:05:00|2871.1|2865.1|2875.6|2869.6|2876.9|2870.9|2867.9|2861.9|257
1727053800000|2024-09-23 01:10:00|2875.4|2869.4|2877.6|2871.6|2878.4|2872.4|2873.9|2867.9|155
1727054100000|2024-09-23 01:15:00|2877.4|2871.4|2871.9|2865.9|2878.1|2872.1|2869.6|2863.6|123
1727054400000|2024-09-23 01:20:00|2871.6|2865.6|2871.9|2865.9|2877.1|2871.1|2871.6|2865.6|131
1727054700000|2024-09-23 01:25:00|2872.1|2866.1|2868.6|2862.6|2872.1|2866.1|2867.6|2861.6|113
1727055000000|2024-09-23 01:30:00|2868.4|2862.4|2870.9|2864.9|2871.6|2865.6|2866.4|2860.4|137
1727055300000|2024-09-23 01:35:00|2871.1|2865.1|2877.1|2871.1|2878.1|2872.1|2868.9|2862.9|99
1727055600000|2024-09-23 01:40:00|2877.6|2871.6|2882.1|2876.1|2884.9|2878.9|2877.6|2871.6|152
1727055900000|2024-09-23 01:45:00|2882.4|2876.4|2880.1|2874.1|2883.4|2877.4|2880.1|2874.1|166
1727056200000|2024-09-23 01:50:00|2880.4|2874.4|2876.9|2870.9|2881.1|2875.1|2876.9|2870.9|147
1727056500000|2024-09-23 01:55:00|2876.6|2870.6|2876.4|2870.4|2878.6|2872.6|2875.1|2869.1|120
1727056800000|2024-09-23 02:00:00|2876.1|2870.1|2866.9|2860.9|2876.6|2870.6|2864.9|2858.9|107
1727057100000|2024-09-23 02:05:00|2866.6|2860.6|2860.4|2854.4|2866.6|2860.6|2859.1|2853.1|131
1727057400000|2024-09-23 02:10:00|2860.6|2854.6|2860.4|2854.4|2864.9|2858.9|2859.6|2853.6|160
1727057700000|2024-09-23 02:15:00|2860.1|2854.1|2859.1|2853.1|2860.6|2854.6|2858.9|2852.9|34
1727058000000|2024-09-23 02:20:00|2859.4|2853.4|2863.6|2857.6|2864.4|2858.4|2858.4|2852.4|34
1727058300000|2024-09-23 02:25:00|2864.1|2858.1|2866.9|2860.9|2867.1|2861.1|2863.6|2857.6|46
1727058600000|2024-09-23 02:30:00|2866.6|2860.6|2868.9|2862.9|2870.6|2864.6|2862.4|2856.4|161
1727058900000|2024-09-23 02:35:00|2869.1|2863.1|2870.9|2864.9|2872.9|2866.9|2867.6|2861.6|143
1727059200000|2024-09-23 02:40:00|2870.6|2864.6|2867.6|2861.6|2871.1|2865.1|2867.4|2861.4|158
1727059500000|2024-09-23 02:45:00|2867.4|2861.4|2866.1|2860.1|2870.9|2864.9|2866.1|2860.1|100
1727059800000|2024-09-23 02:50:00|2865.9|2859.9|2869.9|2863.9|2870.4|2864.4|2865.4|2859.4|77
1727060100000|2024-09-23 02:55:00|2869.6|2863.6|2870.6|2864.6|2873.1|2867.1|2868.9|2862.9|57
1727060400000|2024-09-23 03:00:00|2870.9|2864.9|2874.1|2868.1|2874.6|2868.6|2869.1|2863.1|122
1727060700000|2024-09-23 03:05:00|2873.6|2867.6|2871.9|2865.9|2873.9|2867.9|2869.9|2863.9|81
1727061000000|2024-09-23 03:10:00|2872.1|2866.1|2871.4|2865.4|2873.1|2867.1|2871.1|2865.1|70
1727061300000|2024-09-23 03:15:00|2871.9|2865.9|2874.4|2868.4|2877.1|2871.1|2870.1|2864.1|81
1727061600000|2024-09-23 03:20:00|2874.1|2868.1|2875.6|2869.6|2876.1|2870.1|2872.4|2866.4|53
1727061900000|2024-09-23 03:25:00|2875.4|2869.4|2874.3|2868.3|2878.1|2872.1|2873.9|2867.9|60
1727062200000|2024-09-23 03:30:00|2874.5|2868.5|2873.1|2867.1|2875.6|2869.6|2873.1|2867.1|20
1727062500000|2024-09-23 03:35:00|2873.4|2867.4|2870.4|2864.4|2873.4|2867.4|2870.4|2864.4|12
1727062800000|2024-09-23 03:40:00|2871.1|2865.1|2873.9|2867.9|2875.6|2869.6|2871.1|2865.1|26
1727063100000|2024-09-23 03:45:00|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|6
1727063400000|2024-09-23 03:50:00|2872.4|2866.4|2873.4|2867.4|2873.4|2867.4|2872.1|2866.1|25
1727063700000|2024-09-23 03:55:00|2873.1|2867.1|2873.1|2867.1|2873.6|2867.6|2873.1|2867.1|11
1727064000000|2024-09-23 04:00:00|2872.9|2866.9|2873.4|2867.4|2873.6|2867.6|2872.9|2866.9|10
1727064300000|2024-09-23 04:05:00|2873.6|2867.6|2875.4|2869.4|2876.1|2870.1|2873.6|2867.6|15
1727064600000|2024-09-23 04:10:00|2874.9|2868.9|2874.9|2868.9|2875.4|2869.4|2874.4|2868.4|12
1727064900000|2024-09-23 04:15:00|2875.4|2869.4|2875.1|2869.1|2875.6|2869.6|2874.9|2868.9|8
1727065200000|2024-09-23 04:20:00|2875.4|2869.4|2876.4|2870.4|2876.9|2870.9|2875.4|2869.4|10
1727065500000|2024-09-23 04:25:00|2876.6|2870.6|2876.6|2870.6|2876.9|2870.9|2876.1|2870.1|8
1727065800000|2024-09-23 04:30:00|2876.9|2870.9|2877.4|2871.4|2879.1|2873.1|2876.9|2870.9|11
1727066100000|2024-09-23 04:35:00|2877.6|2871.6|2878.4|2872.4|2878.9|2872.9|2877.6|2871.6|7
1727066400000|2024-09-23 04:40:00|2878.6|2872.6|2877.9|2871.9|2878.6|2872.6|2877.9|2871.9|3
1727066700000|2024-09-23 04:45:00|2878.1|2872.1|2876.4|2870.4|2879.9|2873.9|2876.1|2870.1|14
1727067000000|2024-09-23 04:50:00|2876.1|2870.1|2876.4|2870.4|2877.1|2871.1|2876.1|2870.1|7
1727067300000|2024-09-23 04:55:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2875.4|2869.4|23
1727067600000|2024-09-23 05:00:00|2875.6|2869.6|2875.9|2869.9|2876.6|2870.6|2874.9|2868.9|27
1727067900000|2024-09-23 05:05:00|2875.6|2869.6|2872.6|2866.6|2875.6|2869.6|2872.6|2866.6|14
1727068200000|2024-09-23 05:10:00|2873.1|2867.1|2873.9|2867.9|2874.4|2868.4|2873.1|2867.1|13
1727068500000|2024-09-23 05:15:00|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|3
1727068800000|2024-09-23 05:20:00|2874.1|2868.1|2876.1|2870.1|2876.6|2870.6|2874.1|2868.1|15
1727069100000|2024-09-23 05:25:00|2876.4|2870.4|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|6
1727069400000|2024-09-23 05:30:00|2876|2870|2878.1|2872.1|2878.4|2872.4|2873.5|2867.5|84
1727069700000|2024-09-23 05:35:00|2878.4|2872.4|2883.9|2877.9|2885.1|2879.1|2878.4|2872.4|109
1727070000000|2024-09-23 05:40:00|2883.6|2877.6|2885.6|2879.6|2885.6|2879.6|2881.9|2875.9|49
1727070300000|2024-09-23 05:45:00|2885.1|2879.1|2881.1|2875.1|2885.1|2879.1|2879.6|2873.6|56
1727070600000|2024-09-23 05:50:00|2880.9|2874.9|2877.4|2871.4|2881.1|2875.1|2877.1|2871.1|57
1727070900000|2024-09-23 05:55:00|2877.6|2871.6|2874.1|2868.1|2877.6|2871.6|2871.9|2865.9|87
1727071200000|2024-09-23 06:00:00|2873.9|2867.9|2870.1|2864.1|2875.1|2869.1|2869.9|2863.9|114
1727071500000|2024-09-23 06:05:00|2870.4|2864.4|2866.4|2860.4|2870.6|2864.6|2865.6|2859.6|68
1727071800000|2024-09-23 06:10:00|2866.1|2860.1|2870.6|2864.6|2870.9|2864.9|2864.1|2858.1|92
1727072100000|2024-09-23 06:15:00|2870.4|2864.4|2863.4|2857.4|2871.4|2865.4|2862.9|2856.9|107
1727072400000|2024-09-23 06:20:00|2863.6|2857.6|2865.6|2859.6|2868.4|2862.4|2863.6|2857.6|89
1727072700000|2024-09-23 06:25:00|2865.9|2859.9|2869.1|2863.1|2869.4|2863.4|2864.4|2858.4|83
1727073000000|2024-09-23 06:30:00|2868.9|2862.9|2868.4|2862.4|2871.4|2865.4|2868.4|2862.4|77
1727073300000|2024-09-23 06:35:00|2867.4|2861.4|2864.6|2858.6|2867.4|2861.4|2863.4|2857.4|102
1727073600000|2024-09-23 06:40:00|2864.4|2858.4|2864.9|2858.9|2865.1|2859.1|2861.4|2855.4|112
1727073900000|2024-09-23 06:45:00|2864.1|2858.1|2864.4|2858.4|2865.9|2859.9|2862.4|2856.4|203
1727074200000|2024-09-23 06:50:00|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2861.4|2855.4|237
1727074500000|2024-09-23 06:55:00|2863.1|2857.1|2858.9|2852.9|2863.4|2857.4|2857.6|2851.6|193
1727074800000|2024-09-23 07:00:00|2859.6|2853.6|2855.8|2849.8|2870|2864|2855.8|2849.8|233
1727075100000|2024-09-23 07:05:00|2856.1|2850.1|2841.6|2835.6|2858.5|2852.5|2841.1|2835.1|174
1727075400000|2024-09-23 07:10:00|2841.5|2835.5|2845.6|2839.6|2848.8|2842.8|2840.1|2834.1|123
1727075700000|2024-09-23 07:15:00|2843.3|2837.3|2842.8|2836.8|2845|2839|2839.6|2833.6|208
1727076000000|2024-09-23 07:20:00|2842.9|2836.9|2844.5|2838.5|2847.3|2841.3|2841.5|2835.5|135
1727076300000|2024-09-23 07:25:00|2845.3|2839.3|2848.8|2842.8|2852.5|2846.5|2845.3|2839.3|92
1727076600000|2024-09-23 07:30:00|2847.4|2841.4|2855|2849|2859.1|2853.1|2846.9|2840.9|194
1727076900000|2024-09-23 07:35:00|2855.3|2849.3|2844|2838|2856.5|2850.5|2836.9|2830.9|177
1727077200000|2024-09-23 07:40:00|2842.9|2836.9|2846.5|2840.5|2850.3|2844.3|2842.9|2836.9|75
1727077500000|2024-09-23 07:45:00|2846|2840|2846.3|2840.3|2847.5|2841.5|2839|2833|84
1727077800000|2024-09-23 07:50:00|2846|2840|2849.3|2843.3|2850.5|2844.5|2845.8|2839.8|99
1727078100000|2024-09-23 07:55:00|2849.5|2843.5|2856.1|2850.1|2856.9|2850.9|2849|2843|105
1727078400000|2024-09-23 08:00:00|2855.9|2849.9|2847|2841|2855.9|2849.9|2842.8|2836.8|183
1727078700000|2024-09-23 08:05:00|2846.5|2840.5|2846.5|2840.5|2849.8|2843.8|2844.6|2838.6|118
1727079000000|2024-09-23 08:10:00|2846.8|2840.8|2841.8|2835.8|2846.8|2840.8|2839.5|2833.5|105
1727079300000|2024-09-23 08:15:00|2841.6|2835.6|2851.3|2845.3|2851.8|2845.8|2840.4|2834.4|97
1727079600000|2024-09-23 08:20:00|2851.5|2845.5|2857.5|2851.5|2858.8|2852.8|2851.5|2845.5|115
1727079900000|2024-09-23 08:25:00|2857.3|2851.3|2856.5|2850.5|2858.8|2852.8|2856.5|2850.5|105
1727080200000|2024-09-23 08:30:00|2856.3|2850.3|2854.8|2848.8|2857|2851|2854.3|2848.3|75
1727080500000|2024-09-23 08:35:00|2855.1|2849.1|2850.6|2844.6|2855.1|2849.1|2850.5|2844.5|72
1727080800000|2024-09-23 08:40:00|2850.5|2844.5|2849.5|2843.5|2851.5|2845.5|2846|2840|71
1727081100000|2024-09-23 08:45:00|2849.8|2843.8|2850.5|2844.5|2851.5|2845.5|2848.5|2842.5|39
1727081400000|2024-09-23 08:50:00|2850.3|2844.3|2851.5|2845.5|2854.4|2848.4|2849.3|2843.3|54
1727081700000|2024-09-23 08:55:00|2851.4|2845.4|2856.3|2850.3|2856.3|2850.3|2850.5|2844.5|56
1727082000000|2024-09-23 09:00:00|2856.5|2850.5|2851.8|2845.8|2857.5|2851.5|2851.8|2845.8|74
1727082300000|2024-09-23 09:05:00|2851.5|2845.5|2853.5|2847.5|2854.3|2848.3|2850.3|2844.3|48
1727082600000|2024-09-23 09:10:00|2853.3|2847.3|2854|2848|2855.5|2849.5|2852.4|2846.4|26
1727082900000|2024-09-23 09:15:00|2854.3|2848.3|2853.5|2847.5|2855|2849|2853.5|2847.5|51
1727083200000|2024-09-23 09:20:00|2853.8|2847.8|2855.5|2849.5|2857.6|2851.6|2853.8|2847.8|50
1727083500000|2024-09-23 09:25:00|2856|2850|2855.4|2849.4|2857|2851|2855.4|2849.4|29
1727083800000|2024-09-23 09:30:00|2855.6|2849.6|2855.6|2849.6|2856.5|2850.5|2854.8|2848.8|30
1727084100000|2024-09-23 09:35:00|2856|2850|2856.5|2850.5|2857.3|2851.3|2855.9|2849.9|28
1727084400000|2024-09-23 09:40:00|2856.3|2850.3|2855.8|2849.8|2857|2851|2854.5|2848.5|26
1727084700000|2024-09-23 09:45:00|2855.5|2849.5|2856.5|2850.5|2857.3|2851.3|2855.5|2849.5|33
1727085000000|2024-09-23 09:50:00|2856.8|2850.8|2858|2852|2859.5|2853.5|2856.5|2850.5|40
1727085300000|2024-09-23 09:55:00|2857.8|2851.8|2858.3|2852.3|2859.5|2853.5|2857.8|2851.8|36
1727085600000|2024-09-23 10:00:00|2858.5|2852.5|2858.8|2852.8|2859.3|2853.3|2857.8|2851.8|31
1727085900000|2024-09-23 10:05:00|2859|2853|2862|2856|2863.3|2857.3|2859|2853|36
1727086200000|2024-09-23 10:10:00|2862.3|2856.3|2860.8|2854.8|2862.8|2856.8|2860|2854|59
1727086500000|2024-09-23 10:15:00|2860.5|2854.5|2859.8|2853.8|2861.8|2855.8|2859.1|2853.1|35
1727086800000|2024-09-23 10:20:00|2860|2854|2861.5|2855.5|2861.9|2855.9|2859.8|2853.8|26
1727087100000|2024-09-23 10:25:00|2861.8|2855.8|2863.9|2857.9|2864.5|2858.5|2861.8|2855.8|40
1727087400000|2024-09-23 10:30:00|2863.6|2857.6|2864.8|2858.8|2867.5|2861.5|2862.3|2856.3|59
1727087700000|2024-09-23 10:35:00|2864.5|2858.5|2871.3|2865.3|2872.3|2866.3|2864.1|2858.1|63
1727088000000|2024-09-23 10:40:00|2871|2865|2866.3|2860.3|2871|2865|2866.3|2860.3|52
1727088300000|2024-09-23 10:45:00|2866|2860|2865|2859|2867.8|2861.8|2865|2859|53
1727088600000|2024-09-23 10:50:00|2864.8|2858.8|2864|2858|2866.8|2860.8|2863.8|2857.8|32
1727088900000|2024-09-23 10:55:00|2863.8|2857.8|2869|2863|2869|2863|2863.3|2857.3|61
1727089200000|2024-09-23 11:00:00|2869.3|2863.3|2869|2863|2870.6|2864.6|2868.3|2862.3|82
1727089500000|2024-09-23 11:05:00|2869.3|2863.3|2868.5|2862.5|2869.8|2863.8|2866.3|2860.3|52
1727089800000|2024-09-23 11:10:00|2868.8|2862.8|2866.3|2860.3|2870.5|2864.5|2866|2860|67
1727090100000|2024-09-23 11:15:00|2866|2860|2866.6|2860.6|2866.8|2860.8|2863.3|2857.3|69
1727090400000|2024-09-23 11:20:00|2866.9|2860.9|2865.3|2859.3|2868.8|2862.8|2865.3|2859.3|42
1727090700000|2024-09-23 11:25:00|2865.5|2859.5|2861.8|2855.8|2866.1|2860.1|2861.8|2855.8|56
1727091000000|2024-09-23 11:30:00|2862|2856|2865|2859|2865.8|2859.8|2862|2856|77
1727091300000|2024-09-23 11:35:00|2864.8|2858.8|2867|2861|2867|2861|2864.8|2858.8|38
1727091600000|2024-09-23 11:40:00|2866.8|2860.8|2866.3|2860.3|2867.3|2861.3|2865.3|2859.3|40
1727091900000|2024-09-23 11:45:00|2866|2860|2868|2862|2868.6|2862.6|2864|2858|46
1727092200000|2024-09-23 11:50:00|2867.8|2861.8|2875|2869|2875.6|2869.6|2866.8|2860.8|68
1727092500000|2024-09-23 11:55:00|2875.5|2869.5|2877.4|2871.4|2881.5|2875.5|2875.1|2869.1|104
1727092800000|2024-09-23 12:00:00|2877.5|2871.5|2877.8|2871.8|2879.9|2873.9|2875.6|2869.6|116
1727093100000|2024-09-23 12:05:00|2877.6|2871.6|2879.4|2873.4|2879.6|2873.6|2877.4|2871.4|66
1727093400000|2024-09-23 12:10:00|2879.1|2873.1|2876.5|2870.5|2879.6|2873.6|2875.8|2869.8|83
1727093700000|2024-09-23 12:15:00|2876.8|2870.8|2878|2872|2881|2875|2876.8|2870.8|72
1727094000000|2024-09-23 12:20:00|2878.3|2872.3|2885.5|2879.5|2885.5|2879.5|2878|2872|50
1727094300000|2024-09-23 12:25:00|2885.3|2879.3|2884|2878|2886.3|2880.3|2882.3|2876.3|51
1727094600000|2024-09-23 12:30:00|2883.8|2877.8|2880.8|2874.8|2884|2878|2880.5|2874.5|61
1727094900000|2024-09-23 12:35:00|2880.5|2874.5|2880.5|2874.5|2881.5|2875.5|2879.3|2873.3|52
1727095200000|2024-09-23 12:40:00|2880.8|2874.8|2880.5|2874.5|2882.8|2876.8|2878.8|2872.8|60
1727095500000|2024-09-23 12:45:00|2880.8|2874.8|2882.5|2876.5|2884.8|2878.8|2880.5|2874.5|41
1727095800000|2024-09-23 12:50:00|2882.3|2876.3|2884.5|2878.5|2885.3|2879.3|2881.3|2875.3|51
1727096100000|2024-09-23 12:55:00|2884.3|2878.3|2883|2877|2885.3|2879.3|2881|2875|96
1727096400000|2024-09-23 13:00:00|2883.3|2877.3|2889.5|2883.5|2892.3|2886.3|2883|2877|270
1727096700000|2024-09-23 13:05:00|2889.3|2883.3|2891.8|2885.8|2892.9|2886.9|2886.3|2880.3|135
1727097000000|2024-09-23 13:10:00|2892|2886|2893.5|2887.5|2897.1|2891.1|2892|2886|124
1727097300000|2024-09-23 13:15:00|2893.3|2887.3|2891.5|2885.5|2896.3|2890.3|2890.3|2884.3|95
1727097600000|2024-09-23 13:20:00|2891.3|2885.3|2895.3|2889.3|2896.8|2890.8|2891|2885|106
1727097900000|2024-09-23 13:25:00|2895|2889|2896.3|2890.3|2896.8|2890.8|2893.8|2887.8|104
1727098200000|2024-09-23 13:30:00|2896.5|2890.5|2892|2886|2896.8|2890.8|2891.3|2885.3|182
1727098500000|2024-09-23 13:35:00|2891.8|2885.8|2891.3|2885.3|2892.8|2886.8|2890|2884|142
1727098800000|2024-09-23 13:40:00|2891.5|2885.5|2894.4|2888.4|2896.4|2890.4|2891.5|2885.5|98
1727099100000|2024-09-23 13:45:00|2895.3|2889.3|2897.3|2891.3|2897.3|2891.3|2890.8|2884.8|184
1727099400000|2024-09-23 13:50:00|2897.5|2891.5|2894.5|2888.5|2897.5|2891.5|2893.5|2887.5|140
1727099700000|2024-09-23 13:55:00|2894.8|2888.8|2882.1|2876.1|2895.3|2889.3|2879.5|2873.5|160
1727100000000|2024-09-23 14:00:00|2881.5|2875.5|2888|2882|2888.5|2882.5|2881|2875|180
1727100300000|2024-09-23 14:05:00|2888.3|2882.3|2889|2883|2889.3|2883.3|2886.3|2880.3|132
1727100600000|2024-09-23 14:10:00|2889.3|2883.3|2890.8|2884.8|2891|2885|2886.5|2880.5|94
1727100900000|2024-09-23 14:15:00|2890.5|2884.5|2889|2883|2892|2886|2888.8|2882.8|103
1727101200000|2024-09-23 14:20:00|2889.3|2883.3|2892|2886|2893.3|2887.3|2886.8|2880.8|137
1727101500000|2024-09-23 14:25:00|2892.3|2886.3|2891.8|2885.8|2894.5|2888.5|2891.8|2885.8|84
1727101800000|2024-09-23 14:30:00|2892|2886|2890.8|2884.8|2892.8|2886.8|2889.8|2883.8|130
1727102100000|2024-09-23 14:35:00|2890.5|2884.5|2884.3|2878.3|2891.3|2885.3|2882.6|2876.6|134
1727102400000|2024-09-23 14:40:00|2884|2878|2888.3|2882.3|2889.3|2883.3|2882.5|2876.5|180
1727102700000|2024-09-23 14:45:00|2888|2882|2890|2884|2890.8|2884.8|2885.5|2879.5|107
1727103000000|2024-09-23 14:50:00|2890.3|2884.3|2891|2885|2891.8|2885.8|2888.8|2882.8|98
1727103300000|2024-09-23 14:55:00|2891.3|2885.3|2893|2887|2893.8|2887.8|2890|2884|149
1727103600000|2024-09-23 15:00:00|2893.3|2887.3|2892|2886|2894.3|2888.3|2889.8|2883.8|154
1727103900000|2024-09-23 15:05:00|2891.8|2885.8|2885.5|2879.5|2892.5|2886.5|2884.3|2878.3|121
1727104200000|2024-09-23 15:10:00|2885.8|2879.8|2883.8|2877.8|2888|2882|2883.8|2877.8|64
1727104500000|2024-09-23 15:15:00|2883.5|2877.5|2889.3|2883.3|2891.8|2885.8|2883.5|2877.5|111
1727104800000|2024-09-23 15:20:00|2889.5|2883.5|2891.3|2885.3|2892.3|2886.3|2889.3|2883.3|61
1727105100000|2024-09-23 15:25:00|2891|2885|2889.3|2883.3|2891.8|2885.8|2888|2882|105
1727105400000|2024-09-23 15:30:00|2889|2883|2886|2880|2889|2883|2884|2878|50
1727105700000|2024-09-23 15:35:00|2885.8|2879.8|2889.8|2883.8|2892|2886|2883.3|2877.3|173
1727106000000|2024-09-23 15:40:00|2890|2884|2890|2884|2890.3|2884.3|2887.8|2881.8|67
1727106300000|2024-09-23 15:45:00|2890.3|2884.3|2890.8|2884.8|2891.1|2885.1|2888|2882|70
1727106600000|2024-09-23 15:50:00|2890.5|2884.5|2890.3|2884.3|2891.5|2885.5|2889.3|2883.3|31
1727106900000|2024-09-23 15:55:00|2890.5|2884.5|2887|2881|2890.5|2884.5|2886.5|2880.5|53
1727107200000|2024-09-23 16:00:00|2886.8|2880.8|2884.3|2878.3|2887.3|2881.3|2883.8|2877.8|49
1727107500000|2024-09-23 16:05:00|2884|2878|2882|2876|2884.3|2878.3|2881.3|2875.3|39
1727107800000|2024-09-23 16:10:00|2882.3|2876.3|2881.5|2875.5|2882.8|2876.8|2881.3|2875.3|16
1727108100000|2024-09-23 16:15:00|2881.3|2875.3|2882.8|2876.8|2883.5|2877.5|2880.8|2874.8|39
1727108400000|2024-09-23 16:20:00|2882.6|2876.6|2883.5|2877.5|2884.3|2878.3|2881.8|2875.8|43
1727108700000|2024-09-23 16:25:00|2883.3|2877.3|2884.3|2878.3|2885.1|2879.1|2883.3|2877.3|25
1727109000000|2024-09-23 16:30:00|2884|2878|2883.3|2877.3|2884|2878|2882.5|2876.5|24
1727109300000|2024-09-23 16:35:00|2883|2877|2882.8|2876.8|2883.4|2877.4|2882.3|2876.3|17
1727109600000|2024-09-23 16:40:00|2883|2877|2884|2878|2884.3|2878.3|2883|2877|12
1727109900000|2024-09-23 16:45:00|2884.3|2878.3|2884|2878|2884.4|2878.4|2883.8|2877.8|11
1727110200000|2024-09-23 16:50:00|2883.8|2877.8|2884|2878|2884.4|2878.4|2883.5|2877.5|7
1727110500000|2024-09-23 16:55:00|2884.4|2878.4|2883.9|2877.9|2884.9|2878.9|2883.6|2877.6|37
1727110800000|2024-09-23 17:00:00|2884|2878|2886.3|2880.3|2886.5|2880.5|2883.3|2877.3|20
1727111100000|2024-09-23 17:05:00|2886.5|2880.5|2886.4|2880.4|2886.6|2880.6|2886.1|2880.1|7
1727111400000|2024-09-23 17:10:00|2886.5|2880.5|2885.8|2879.8|2886.9|2880.9|2885.1|2879.1|15
1727111700000|2024-09-23 17:15:00|2885.6|2879.6|2886|2880|2886.1|2880.1|2885.6|2879.6|6
1727112300000|2024-09-23 17:25:00|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2884.8|2878.8|8
1727112600000|2024-09-23 17:30:00|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1727112900000|2024-09-23 17:35:00|2886.5|2880.5|2887.1|2881.1|2887.5|2881.5|2886.5|2880.5|5
1727113200000|2024-09-23 17:40:00|2887.3|2881.3|2887.5|2881.5|2887.9|2881.9|2887.3|2881.3|9
1727113500000|2024-09-23 17:45:00|2887.9|2881.9|2887|2881|2887.9|2881.9|2886.3|2880.3|9
1727113800000|2024-09-23 17:50:00|2887.3|2881.3|2884.4|2878.4|2887.3|2881.3|2883.9|2877.9|13
1727114100000|2024-09-23 17:55:00|2890.8|2872|2892.8|2874|2892.8|2874|2890.8|2872|4
1727136000000|2024-09-24 00:00:00|2887|2881|2885.9|2879.9|2888.1|2882.1|2883.9|2877.9|30
1727136300000|2024-09-24 00:05:00|2885.4|2879.4|2888.4|2882.4|2888.4|2882.4|2884.6|2878.6|46
1727136600000|2024-09-24 00:10:00|2888.6|2882.6|2890.4|2884.4|2890.4|2884.4|2888.1|2882.1|22
1727136900000|2024-09-24 00:15:00|2890.9|2884.9|2891.6|2885.6|2892.4|2886.4|2890.9|2884.9|28
1727137200000|2024-09-24 00:20:00|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|9
1727137500000|2024-09-24 00:25:00|2891.9|2885.9|2892.4|2886.4|2892.9|2886.9|2891.9|2885.9|13
1727137800000|2024-09-24 00:30:00|2892.6|2886.6|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|12
1727138100000|2024-09-24 00:35:00|2892.1|2886.1|2893.4|2887.4|2893.6|2887.6|2892.1|2886.1|11
1727138400000|2024-09-24 00:40:00|2893.1|2887.1|2891.6|2885.6|2893.1|2887.1|2891.1|2885.1|8
1727138700000|2024-09-24 00:45:00|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|5
1727139000000|2024-09-24 00:50:00|2891.4|2885.4|2893.1|2887.1|2893.1|2887.1|2891.4|2885.4|7
1727139300000|2024-09-24 00:55:00|2892.9|2886.9|2891|2885|2892.9|2886.9|2890.3|2884.3|22
1727139600000|2024-09-24 01:00:00|2891.3|2885.3|2888.9|2882.9|2892.3|2886.3|2887.1|2881.1|140
1727139900000|2024-09-24 01:05:00|2888.6|2882.6|2895.1|2889.1|2896.4|2890.4|2888.4|2882.4|166
1727140200000|2024-09-24 01:10:00|2895.4|2889.4|2895.6|2889.6|2897.9|2891.9|2893.9|2887.9|205
1727140500000|2024-09-24 01:15:00|2895.9|2889.9|2897.4|2891.4|2899.4|2893.4|2894.9|2888.9|158
1727140800000|2024-09-24 01:20:00|2897.6|2891.6|2901.9|2895.9|2902.1|2896.1|2894.9|2888.9|159
1727141100000|2024-09-24 01:25:00|2902.1|2896.1|2898.1|2892.1|2902.1|2896.1|2896.4|2890.4|217
1727141400000|2024-09-24 01:30:00|2898.4|2892.4|2901.4|2895.4|2903.6|2897.6|2896.9|2890.9|173
1727141700000|2024-09-24 01:35:00|2901.9|2895.9|2902.4|2896.4|2906.6|2900.6|2897.9|2891.9|182
1727142000000|2024-09-24 01:40:00|2902.6|2896.6|2902.1|2896.1|2903.6|2897.6|2900.6|2894.6|132
1727142300000|2024-09-24 01:45:00|2901.9|2895.9|2893.1|2887.1|2902.1|2896.1|2891.9|2885.9|121
1727142600000|2024-09-24 01:50:00|2892.6|2886.6|2895.1|2889.1|2898.4|2892.4|2892.4|2886.4|115
1727142900000|2024-09-24 01:55:00|2895.4|2889.4|2897.6|2891.6|2900.1|2894.1|2895.1|2889.1|85
1727143200000|2024-09-24 02:00:00|2897.4|2891.4|2895.6|2889.6|2898.1|2892.1|2893.1|2887.1|115
1727143500000|2024-09-24 02:05:00|2895.4|2889.4|2892.4|2886.4|2899.4|2893.4|2892.4|2886.4|90
1727143800000|2024-09-24 02:10:00|2892.1|2886.1|2897.4|2891.4|2897.4|2891.4|2891.9|2885.9|71
1727144100000|2024-09-24 02:15:00|2897.6|2891.6|2899.1|2893.1|2899.4|2893.4|2896.6|2890.6|40
1727144400000|2024-09-24 02:20:00|2899.4|2893.4|2904.1|2898.1|2904.1|2898.1|2898.6|2892.6|35
1727144700000|2024-09-24 02:25:00|2903.9|2897.9|2902.9|2896.9|2903.9|2897.9|2901.1|2895.1|34
1727145000000|2024-09-24 02:30:00|2902.6|2896.6|2909.1|2903.1|2912.1|2906.1|2898.9|2892.9|146
1727145300000|2024-09-24 02:35:00|2908.9|2902.9|2902.4|2896.4|2910.4|2904.4|2902.1|2896.1|154
1727145600000|2024-09-24 02:40:00|2902.9|2896.9|2905.9|2899.9|2906.4|2900.4|2902.4|2896.4|135
1727145900000|2024-09-24 02:45:00|2905.6|2899.6|2910.4|2904.4|2911.1|2905.1|2904.9|2898.9|119
1727146200000|2024-09-24 02:50:00|2910.1|2904.1|2910.4|2904.4|2913.6|2907.6|2909.6|2903.6|108
1727146500000|2024-09-24 02:55:00|2910.6|2904.6|2913.1|2907.1|2915.1|2909.1|2907.9|2901.9|143
1727146800000|2024-09-24 03:00:00|2912.9|2906.9|2913.4|2907.4|2914.6|2908.6|2911.9|2905.9|105
1727147100000|2024-09-24 03:05:00|2913.6|2907.6|2916.1|2910.1|2916.9|2910.9|2911.4|2905.4|105
1727147400000|2024-09-24 03:10:00|2916.4|2910.4|2916.9|2910.9|2918.6|2912.6|2915.1|2909.1|85
1727147700000|2024-09-24 03:15:00|2917.1|2911.1|2922.4|2916.4|2922.9|2916.9|2917.1|2911.1|80
1727148000000|2024-09-24 03:20:00|2922.1|2916.1|2921.9|2915.9|2923.9|2917.9|2920.6|2914.6|91
1727148300000|2024-09-24 03:25:00|2921.6|2915.6|2923.5|2917.5|2924.3|2918.3|2921.1|2915.1|53
1727148600000|2024-09-24 03:30:00|2923.3|2917.3|2926.6|2920.6|2927.1|2921.1|2922.5|2916.5|47
1727148900000|2024-09-24 03:35:00|2926.4|2920.4|2926.6|2920.6|2927.6|2921.6|2926.4|2920.4|14
1727149200000|2024-09-24 03:40:00|2926.9|2920.9|2927.4|2921.4|2927.6|2921.6|2926.6|2920.6|17
1727149500000|2024-09-24 03:45:00|2926.9|2920.9|2931.6|2925.6|2931.6|2925.6|2926.4|2920.4|50
1727149800000|2024-09-24 03:50:00|2931.4|2925.4|2935.6|2929.6|2935.6|2929.6|2931.4|2925.4|50
1727150100000|2024-09-24 03:55:00|2935.4|2929.4|2936.1|2930.1|2936.9|2930.9|2934.4|2928.4|60
1727150400000|2024-09-24 04:00:00|2935.9|2929.9|2936.1|2930.1|2936.9|2930.9|2933.9|2927.9|24
1727150700000|2024-09-24 04:05:00|2936.6|2930.6|2936.1|2930.1|2936.9|2930.9|2935.6|2929.6|26
1727151000000|2024-09-24 04:10:00|2936.4|2930.4|2937.6|2931.6|2937.9|2931.9|2936.1|2930.1|32
1727151300000|2024-09-24 04:15:00|2937.9|2931.9|2937.9|2931.9|2938.1|2932.1|2937.1|2931.1|30
1727151600000|2024-09-24 04:20:00|2937.6|2931.6|2937.6|2931.6|2937.9|2931.9|2936.6|2930.6|20
1727151900000|2024-09-24 04:25:00|2937.4|2931.4|2936.4|2930.4|2937.4|2931.4|2935.4|2929.4|20
1727152200000|2024-09-24 04:30:00|2936.1|2930.1|2934.4|2928.4|2936.4|2930.4|2934.4|2928.4|32
1727152500000|2024-09-24 04:35:00|2934.6|2928.6|2933.6|2927.6|2935.4|2929.4|2933.6|2927.6|24
1727152800000|2024-09-24 04:40:00|2934.1|2928.1|2933.1|2927.1|2934.4|2928.4|2933.1|2927.1|14
1727153100000|2024-09-24 04:45:00|2933.4|2927.4|2932.4|2926.4|2933.4|2927.4|2932.4|2926.4|10
1727153400000|2024-09-24 04:50:00|2932.6|2926.6|2934.6|2928.6|2934.6|2928.6|2932.4|2926.4|16
1727153700000|2024-09-24 04:55:00|2934.9|2928.9|2935.1|2929.1|2935.4|2929.4|2934.9|2928.9|6
1727154000000|2024-09-24 05:00:00|2935.6|2929.6|2937.9|2931.9|2937.9|2931.9|2935.6|2929.6|25
1727154300000|2024-09-24 05:05:00|2937.6|2931.6|2937.9|2931.9|2938.1|2932.1|2936.9|2930.9|18
1727154600000|2024-09-24 05:10:00|2937.6|2931.6|2935.9|2929.9|2937.6|2931.6|2934.9|2928.9|11
1727154900000|2024-09-24 05:15:00|2935.6|2929.6|2934.9|2928.9|2935.6|2929.6|2934.4|2928.4|16
1727155200000|2024-09-24 05:20:00|2934.6|2928.6|2936.9|2930.9|2937.6|2931.6|2934.6|2928.6|15
1727155500000|2024-09-24 05:25:00|2937.1|2931.1|2937|2931|2937.4|2931.4|2936.1|2930.1|18
1727155800000|2024-09-24 05:30:00|2937.3|2931.3|2940.9|2934.9|2942.9|2936.9|2935.3|2929.3|208
1727156100000|2024-09-24 05:35:00|2940.6|2934.6|2937.4|2931.4|2940.9|2934.9|2936.4|2930.4|137
1727156400000|2024-09-24 05:40:00|2937.6|2931.6|2936.9|2930.9|2940.4|2934.4|2936.9|2930.9|185
1727156700000|2024-09-24 05:45:00|2937.1|2931.1|2934.9|2928.9|2937.4|2931.4|2934.4|2928.4|165
1727157000000|2024-09-24 05:50:00|2934.6|2928.6|2934.6|2928.6|2935.6|2929.6|2933.6|2927.6|152
1727157300000|2024-09-24 05:55:00|2934.9|2928.9|2927.1|2921.1|2934.9|2928.9|2926.9|2920.9|189
1727157600000|2024-09-24 06:00:00|2927.4|2921.4|2922.6|2916.6|2927.6|2921.6|2919.6|2913.6|146
1727157900000|2024-09-24 06:05:00|2922.9|2916.9|2922.6|2916.6|2924.1|2918.1|2921.4|2915.4|122
1727158200000|2024-09-24 06:10:00|2923.1|2917.1|2926.6|2920.6|2927.6|2921.6|2923.1|2917.1|122
1727158500000|2024-09-24 06:15:00|2926.9|2920.9|2928.4|2922.4|2930.1|2924.1|2925.6|2919.6|266
1727158800000|2024-09-24 06:20:00|2928.1|2922.1|2922.6|2916.6|2928.6|2922.6|2921.6|2915.6|218
1727159100000|2024-09-24 06:25:00|2922.4|2916.4|2923.4|2917.4|2924.9|2918.9|2922.1|2916.1|99
1727159400000|2024-09-24 06:30:00|2923.1|2917.1|2929.4|2923.4|2929.9|2923.9|2923.1|2917.1|169
1727159700000|2024-09-24 06:35:00|2929.1|2923.1|2931.9|2925.9|2933.9|2927.9|2929.1|2923.1|260
1727160000000|2024-09-24 06:40:00|2931.6|2925.6|2930.9|2924.9|2932.9|2926.9|2930.6|2924.6|80
1727160300000|2024-09-24 06:45:00|2930.6|2924.6|2937.1|2931.1|2938.1|2932.1|2930.1|2924.1|96
1727160600000|2024-09-24 06:50:00|2936.6|2930.6|2938.4|2932.4|2939.4|2933.4|2935.9|2929.9|127
1727160900000|2024-09-24 06:55:00|2938.1|2932.1|2943.1|2937.1|2943.1|2937.1|2936.3|2930.3|110
1727161200000|2024-09-24 07:00:00|2942.9|2936.9|2938.8|2932.8|2943.4|2937.4|2937|2931|108
1727161500000|2024-09-24 07:05:00|2938.5|2932.5|2940.3|2934.3|2940.5|2934.5|2933.3|2927.3|117
1727161800000|2024-09-24 07:10:00|2940.5|2934.5|2944|2938|2945.6|2939.6|2940.5|2934.5|93
1727162100000|2024-09-24 07:15:00|2944.3|2938.3|2944.5|2938.5|2948|2942|2943.8|2937.8|81
1727162400000|2024-09-24 07:20:00|2944.3|2938.3|2938|2932|2944.3|2938.3|2938|2932|63
1727162700000|2024-09-24 07:25:00|2937.8|2931.8|2932.5|2926.5|2937.8|2931.8|2930.8|2924.8|118
1727163000000|2024-09-24 07:30:00|2932.8|2926.8|2939.3|2933.3|2939.5|2933.5|2931.3|2925.3|117
1727163300000|2024-09-24 07:35:00|2939.5|2933.5|2936.5|2930.5|2941.3|2935.3|2936.5|2930.5|113
1727163600000|2024-09-24 07:40:00|2936.3|2930.3|2936.8|2930.8|2937|2931|2931.8|2925.8|64
1727163900000|2024-09-24 07:45:00|2937.1|2931.1|2937.5|2931.5|2941.8|2935.8|2936.5|2930.5|110
1727164200000|2024-09-24 07:50:00|2937.3|2931.3|2939.4|2933.4|2941.8|2935.8|2937.1|2931.1|73
1727164500000|2024-09-24 07:55:00|2939.1|2933.1|2940.4|2934.4|2941.9|2935.9|2937.9|2931.9|80
1727164800000|2024-09-24 08:00:00|2939.9|2933.9|2946.5|2940.5|2947.3|2941.3|2939.4|2933.4|132
1727165100000|2024-09-24 08:05:00|2946.8|2940.8|2951.6|2945.6|2955|2949|2946.8|2940.8|114
1727165400000|2024-09-24 08:10:00|2951.5|2945.5|2951|2945|2951.8|2945.8|2949.3|2943.3|76
1727165700000|2024-09-24 08:15:00|2951.3|2945.3|2953.3|2947.3|2953.8|2947.8|2950.3|2944.3|50
1727166000000|2024-09-24 08:20:00|2953.5|2947.5|2948.3|2942.3|2953.5|2947.5|2944.9|2938.9|100
1727166300000|2024-09-24 08:25:00|2948.8|2942.8|2954.8|2948.8|2954.8|2948.8|2948.5|2942.5|129
1727166600000|2024-09-24 08:30:00|2955.3|2949.3|2971.5|2965.5|2972.3|2966.3|2954.8|2948.8|175
1727166900000|2024-09-24 08:35:00|2971.3|2965.3|2981.3|2975.3|2982|2976|2970.5|2964.5|107
1727167200000|2024-09-24 08:40:00|2981.5|2975.5|2984.3|2978.3|2991.8|2985.8|2978.4|2972.4|156
1727167500000|2024-09-24 08:45:00|2984|2978|2973|2967|2984.3|2978.3|2973|2967|96
1727167800000|2024-09-24 08:50:00|2972.1|2966.1|2978.5|2972.5|2979.8|2973.8|2971.8|2965.8|95
1727168100000|2024-09-24 08:55:00|2978.8|2972.8|2975.8|2969.8|2980.4|2974.4|2975.8|2969.8|68
1727168400000|2024-09-24 09:00:00|2975.5|2969.5|2973|2967|2978.6|2972.6|2972.5|2966.5|101
1727168700000|2024-09-24 09:05:00|2973.3|2967.3|2970.1|2964.1|2974.5|2968.5|2968.4|2962.4|86
1727169000000|2024-09-24 09:10:00|2970.4|2964.4|2968.8|2962.8|2971|2965|2965.3|2959.3|102
1727169300000|2024-09-24 09:15:00|2968.4|2962.4|2970.5|2964.5|2971.3|2965.3|2966.8|2960.8|62
1727169600000|2024-09-24 09:20:00|2970.8|2964.8|2966.8|2960.8|2971|2965|2965.3|2959.3|49
1727169900000|2024-09-24 09:25:00|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.3|2960.3|31
1727170200000|2024-09-24 09:30:00|2966.5|2960.5|2969.5|2963.5|2969.5|2963.5|2966.5|2960.5|33
1727170500000|2024-09-24 09:35:00|2969.8|2963.8|2971|2965|2971.8|2965.8|2968.3|2962.3|45
1727170800000|2024-09-24 09:40:00|2971.3|2965.3|2968.8|2962.8|2972.5|2966.5|2968.5|2962.5|51
1727171100000|2024-09-24 09:45:00|2968.5|2962.5|2968|2962|2970.3|2964.3|2967.3|2961.3|41
1727171400000|2024-09-24 09:50:00|2968.3|2962.3|2971|2965|2971|2965|2968.3|2962.3|33
1727171700000|2024-09-24 09:55:00|2970.5|2964.5|2971|2965|2971|2965|2969.5|2963.5|27
1727172000000|2024-09-24 10:00:00|2971.3|2965.3|2970.8|2964.8|2972.8|2966.8|2970.5|2964.5|42
1727172300000|2024-09-24 10:05:00|2971|2965|2970.5|2964.5|2972|2966|2970.3|2964.3|47
1727172600000|2024-09-24 10:10:00|2970.3|2964.3|2971.8|2965.8|2972.3|2966.3|2970.3|2964.3|29
1727172900000|2024-09-24 10:15:00|2971.5|2965.5|2974.8|2968.8|2975|2969|2971.5|2965.5|40
1727173200000|2024-09-24 10:20:00|2974.5|2968.5|2973.3|2967.3|2976.3|2970.3|2972|2966|61
1727173500000|2024-09-24 10:25:00|2973|2967|2974.3|2968.3|2974.8|2968.8|2972.3|2966.3|56
1727173800000|2024-09-24 10:30:00|2974|2968|2978.5|2972.5|2978.5|2972.5|2974|2968|55
1727174100000|2024-09-24 10:35:00|2978.3|2972.3|2979.8|2973.8|2981.3|2975.3|2978|2972|45
1727174400000|2024-09-24 10:40:00|2980|2974|2977.8|2971.8|2980.1|2974.1|2977.5|2971.5|38
1727174700000|2024-09-24 10:45:00|2978|2972|2973.5|2967.5|2978.5|2972.5|2973.4|2967.4|50
1727175000000|2024-09-24 10:50:00|2973.8|2967.8|2973.8|2967.8|2975.8|2969.8|2973|2967|58
1727175300000|2024-09-24 10:55:00|2973.5|2967.5|2971.3|2965.3|2974|2968|2971|2965|42
1727175600000|2024-09-24 11:00:00|2971.5|2965.5|2972.5|2966.5|2973.3|2967.3|2970.8|2964.8|46
1727175900000|2024-09-24 11:05:00|2972.8|2966.8|2973|2967|2975.3|2969.3|2972.8|2966.8|49
1727176200000|2024-09-24 11:10:00|2973.3|2967.3|2974|2968|2974.3|2968.3|2971.5|2965.5|46
1727176500000|2024-09-24 11:15:00|2974.3|2968.3|2979.3|2973.3|2980.3|2974.3|2974|2968|65
1727176800000|2024-09-24 11:20:00|2979|2973|2974.3|2968.3|2980.3|2974.3|2974.3|2968.3|37
1727177100000|2024-09-24 11:25:00|2974.5|2968.5|2973.3|2967.3|2976|2970|2971.5|2965.5|62
1727177400000|2024-09-24 11:30:00|2973.5|2967.5|2977|2971|2980|2974|2973.5|2967.5|96
1727177700000|2024-09-24 11:35:00|2977.3|2971.3|2978.5|2972.5|2979|2973|2975|2969|92
1727178000000|2024-09-24 11:40:00|2978.8|2972.8|2975.3|2969.3|2979|2973|2974.8|2968.8|91
1727178300000|2024-09-24 11:45:00|2975|2969|2975.3|2969.3|2976.3|2970.3|2972.5|2966.5|87
1727178600000|2024-09-24 11:50:00|2975.5|2969.5|2982|2976|2982.5|2976.5|2975.5|2969.5|75
1727178900000|2024-09-24 11:55:00|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2979.5|2973.5|61
1727179200000|2024-09-24 12:00:00|2982.5|2976.5|2979.8|2973.8|2982.8|2976.8|2979.5|2973.5|88
1727179500000|2024-09-24 12:05:00|2979.5|2973.5|2978.3|2972.3|2981.3|2975.3|2977.3|2971.3|77
1727179800000|2024-09-24 12:10:00|2978.5|2972.5|2974.8|2968.8|2979.3|2973.3|2974.5|2968.5|114
1727180100000|2024-09-24 12:15:00|2974.5|2968.5|2976.5|2970.5|2977.5|2971.5|2974|2968|79
1727180400000|2024-09-24 12:20:00|2976.8|2970.8|2974|2968|2976.8|2970.8|2972|2966|95
1727180700000|2024-09-24 12:25:00|2973.8|2967.8|2972|2966|2973.8|2967.8|2970.8|2964.8|93
1727181000000|2024-09-24 12:30:00|2971.8|2965.8|2972.5|2966.5|2973.3|2967.3|2971.5|2965.5|49
1727181300000|2024-09-24 12:35:00|2973|2967|2971.8|2965.8|2973|2967|2970|2964|80
1727181600000|2024-09-24 12:40:00|2972|2966|2973|2967|2974.3|2968.3|2972|2966|75
1727181900000|2024-09-24 12:45:00|2973.3|2967.3|2973|2967|2974|2968|2970.5|2964.5|69
1727182200000|2024-09-24 12:50:00|2972.3|2966.3|2973.8|2967.8|2974.3|2968.3|2972.3|2966.3|51
1727182500000|2024-09-24 12:55:00|2974|2968|2977|2971|2978.5|2972.5|2971.3|2965.3|101
1727182800000|2024-09-24 13:00:00|2977.3|2971.3|2978.3|2972.3|2979.3|2973.3|2966.5|2960.5|340
1727183100000|2024-09-24 13:05:00|2978|2972|2980.5|2974.5|2982.3|2976.3|2976.8|2970.8|190
1727183400000|2024-09-24 13:10:00|2980.3|2974.3|2982.3|2976.3|2983.3|2977.3|2979.5|2973.5|172
1727183700000|2024-09-24 13:15:00|2982|2976|2983.3|2977.3|2984.8|2978.8|2982|2976|169
1727184000000|2024-09-24 13:20:00|2983.5|2977.5|2991.8|2985.8|2992.8|2986.8|2981.5|2975.5|178
1727184300000|2024-09-24 13:25:00|2992|2986|2991.3|2985.3|2993|2987|2988|2982|152
1727184600000|2024-09-24 13:30:00|2991|2985|2994.3|2988.3|2994.8|2988.8|2988.8|2982.8|225
1727184900000|2024-09-24 13:35:00|2994.5|2988.5|2995.8|2989.8|2998.3|2992.3|2993.5|2987.5|176
1727185200000|2024-09-24 13:40:00|2995.5|2989.5|2991|2985|2996.5|2990.5|2990.5|2984.5|216
1727185500000|2024-09-24 13:45:00|2990.8|2984.8|2992.8|2986.8|2994.5|2988.5|2990|2984|204
1727185800000|2024-09-24 13:50:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2991|2985|176
1727186100000|2024-09-24 13:55:00|2994.8|2988.8|2996|2990|2996.5|2990.5|2992.8|2986.8|120
1727186400000|2024-09-24 14:00:00|2997|2991|2990.5|2984.5|2997.8|2991.8|2990.5|2984.5|219
1727186700000|2024-09-24 14:05:00|2990.3|2984.3|2994.3|2988.3|2995.3|2989.3|2989.5|2983.5|167
1727187000000|2024-09-24 14:10:00|2994|2988|2989.8|2983.8|2995.3|2989.3|2989.5|2983.5|166
1727187300000|2024-09-24 14:15:00|2989.5|2983.5|2989|2983|2991.3|2985.3|2986.8|2980.8|154
1727187600000|2024-09-24 14:20:00|2989.3|2983.3|2989|2983|2992.3|2986.3|2986|2980|124
1727187900000|2024-09-24 14:25:00|2989.3|2983.3|2989.5|2983.5|2991.8|2985.8|2987.3|2981.3|130
1727188200000|2024-09-24 14:30:00|2989.8|2983.8|2992.5|2986.5|2992.5|2986.5|2989.5|2983.5|122
1727188500000|2024-09-24 14:35:00|2992.8|2986.8|2996|2990|2997.5|2991.5|2992.5|2986.5|93
1727188800000|2024-09-24 14:40:00|2995.8|2989.8|3001|2995|3002.5|2996.5|2994.8|2988.8|131
1727189100000|2024-09-24 14:45:00|3000.8|2994.8|2999.5|2993.5|3002.5|2996.5|2998.8|2992.8|123
1727189400000|2024-09-24 14:50:00|2999.3|2993.3|2997.8|2991.8|3004.8|2998.8|2997.5|2991.5|173
1727189700000|2024-09-24 14:55:00|2997.5|2991.5|3004.3|2998.3|3004.8|2998.8|2996.8|2990.8|116
1727190000000|2024-09-24 15:00:00|3004.5|2998.5|3002.5|2996.5|3005.8|2999.8|3000.8|2994.8|115
1727190300000|2024-09-24 15:05:00|3002.3|2996.3|3006.5|3000.5|3007.3|3001.3|3001|2995|83
1727190600000|2024-09-24 15:10:00|3006.3|3000.3|3007.5|3001.5|3007.8|3001.8|3005.3|2999.3|70
1727190900000|2024-09-24 15:15:00|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3004.5|2998.5|99
1727191200000|2024-09-24 15:20:00|3007.3|3001.3|3005.5|2999.5|3008|3002|3003|2997|93
1727191500000|2024-09-24 15:25:00|3005.3|2999.3|3003|2997|3006.3|3000.3|3000.8|2994.8|130
1727191800000|2024-09-24 15:30:00|3003.3|2997.3|3010.3|3004.3|3012.8|3006.8|3002.5|2996.5|99
1727192100000|2024-09-24 15:35:00|3010|3004|3014.3|3008.3|3016.8|3010.8|3009.5|3003.5|186
1727192400000|2024-09-24 15:40:00|3014|3008|3011.3|3005.3|3017.5|3011.5|3009.8|3003.8|110
1727192700000|2024-09-24 15:45:00|3011|3005|3010|3004|3011.8|3005.8|3008.8|3002.8|119
1727193000000|2024-09-24 15:50:00|3010.3|3004.3|3012.3|3006.3|3012.3|3006.3|3009.8|3003.8|109
1727193300000|2024-09-24 15:55:00|3012.5|3006.5|3012|3006|3014.8|3008.8|3012|3006|76
1727193600000|2024-09-24 16:00:00|3011.8|3005.8|3013.5|3007.5|3014|3008|3010.3|3004.3|50
1727193900000|2024-09-24 16:05:00|3013.8|3007.8|3010|3004|3014.3|3008.3|3009.3|3003.3|59
1727194200000|2024-09-24 16:10:00|3010.8|3004.8|3011|3005|3011.5|3005.5|3010|3004|16
1727194500000|2024-09-24 16:15:00|3011.3|3005.3|3010|3004|3011.3|3005.3|3009.8|3003.8|20
1727194800000|2024-09-24 16:20:00|3009.8|3003.8|3005.5|2999.5|3010.5|3004.5|3005.3|2999.3|44
1727195100000|2024-09-24 16:25:00|3005.3|2999.3|3001.3|2995.3|3005.8|2999.8|3001.3|2995.3|39
1727195400000|2024-09-24 16:30:00|3001.5|2995.5|3007.3|3001.3|3007.3|3001.3|3001.5|2995.5|63
1727195700000|2024-09-24 16:35:00|3007|3001|3005.3|2999.3|3007.5|3001.5|3005|2999|24
1727196000000|2024-09-24 16:40:00|3005.5|2999.5|3006.5|3000.5|3006.8|3000.8|3004.5|2998.5|17
1727196300000|2024-09-24 16:45:00|3006.8|3000.8|3011.3|3005.3|3011.3|3005.3|3006.8|3000.8|90
1727196600000|2024-09-24 16:50:00|3011.5|3005.5|3008.3|3002.3|3012|3006|3007|3001|102
1727196900000|2024-09-24 16:55:00|3007.8|3001.8|3008.1|3002.1|3009.4|3003.4|3007.1|3001.1|51
1727197200000|2024-09-24 17:00:00|3007.9|3001.9|3006.6|3000.6|3007.9|3001.9|3005.9|2999.9|31
1727197500000|2024-09-24 17:05:00|3006.9|3000.9|3008.9|3002.9|3009.4|3003.4|3005.9|2999.9|30
1727197800000|2024-09-24 17:10:00|3009.4|3003.4|3010.6|3004.6|3010.9|3004.9|3009.4|3003.4|19
1727198100000|2024-09-24 17:15:00|3009.9|3003.9|3011.9|3005.9|3012.1|3006.1|3009.9|3003.9|8
1727198400000|2024-09-24 17:20:00|3011.6|3005.6|3014.1|3008.1|3014.1|3008.1|3011.6|3005.6|11
1727198700000|2024-09-24 17:25:00|3013.9|3007.9|3011.9|3005.9|3013.9|3007.9|3011.6|3005.6|14
1727199000000|2024-09-24 17:30:00|3011.6|3005.6|3013.6|3007.6|3014.1|3008.1|3011.6|3005.6|13
1727199300000|2024-09-24 17:35:00|3013.9|3007.9|3012.6|3006.6|3015.4|3009.4|3012.6|3006.6|13
1727199600000|2024-09-24 17:40:00|3012.9|3006.9|3014.4|3008.4|3014.4|3008.4|3012.6|3006.6|7
1727199900000|2024-09-24 17:45:00|3013.4|3007.4|3012.1|3006.1|3013.4|3007.4|3011.9|3005.9|9
1727200200000|2024-09-24 17:50:00|3012.4|3006.4|3012.4|3006.4|3013.4|3007.4|3012.4|3006.4|7
1727200500000|2024-09-24 17:55:00|3018.8|3000|3018.8|3000|3018.8|3000|3018.5|2999.8|3
1727222400000|2024-09-25 00:00:00|3013.1|3007.1|3015|3009|3017|3011|3010.5|3004.5|52
1727222700000|2024-09-25 00:05:00|3014.8|3008.8|3013.8|3007.8|3019.1|3013.1|3012.4|3006.4|41
1727223000000|2024-09-25 00:10:00|3014|3008|3016.3|3010.3|3016.3|3010.3|3012.8|3006.8|48
1727223300000|2024-09-25 00:15:00|3016.5|3010.5|3017.3|3011.3|3017.5|3011.5|3016.3|3010.3|17
1727223600000|2024-09-25 00:20:00|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|9
1727223900000|2024-09-25 00:25:00|3016.5|3010.5|3013.3|3007.3|3016.8|3010.8|3012.5|3006.5|36
1727224200000|2024-09-25 00:30:00|3013|3007|3015.3|3009.3|3015.3|3009.3|3012.5|3006.5|27
1727224500000|2024-09-25 00:35:00|3015|3009|3016.8|3010.8|3017.8|3011.8|3015|3009|20
1727224800000|2024-09-25 00:40:00|3016.5|3010.5|3017.8|3011.8|3018.3|3012.3|3016.5|3010.5|19
1727225100000|2024-09-25 00:45:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|16
1727225400000|2024-09-25 00:50:00|3017|3011|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|9
1727225700000|2024-09-25 00:55:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|22
1727226000000|2024-09-25 01:00:00|3017.5|3011.5|3029.3|3023.3|3029.3|3023.3|3017.3|3011.3|338
1727226300000|2024-09-25 01:05:00|3029.5|3023.5|3033.5|3027.5|3038|3032|3028.5|3022.5|280
1727226600000|2024-09-25 01:10:00|3033.8|3027.8|3034.8|3028.8|3037.8|3031.8|3033|3027|267
1727226900000|2024-09-25 01:15:00|3034.5|3028.5|3031|3025|3039.5|3033.5|3027.8|3021.8|414
1727227200000|2024-09-25 01:20:00|3031.3|3025.3|3031.8|3025.8|3035.8|3029.8|3028.5|3022.5|314
1727227500000|2024-09-25 01:25:00|3032|3026|3026|3020|3032|3026|3024.3|3018.3|194
1727227800000|2024-09-25 01:30:00|3025.8|3019.8|3024.5|3018.5|3028.8|3022.8|3022.5|3016.5|157
1727228100000|2024-09-25 01:35:00|3024.8|3018.8|3029.5|3023.5|3029.5|3023.5|3023|3017|227
1727228400000|2024-09-25 01:40:00|3029.8|3023.8|3025.8|3019.8|3034.8|3028.8|3025|3019|201
1727228700000|2024-09-25 01:45:00|3026|3020|3021.5|3015.5|3026|3020|3019.5|3013.5|128
1727229000000|2024-09-25 01:50:00|3021.8|3015.8|3027.5|3021.5|3028.5|3022.5|3020.3|3014.3|227
1727229300000|2024-09-25 01:55:00|3027.3|3021.3|3032.3|3026.3|3034.3|3028.3|3027.3|3021.3|164
1727229600000|2024-09-25 02:00:00|3032.8|3026.8|3031.5|3025.5|3034.3|3028.3|3030|3024|164
1727229900000|2024-09-25 02:05:00|3031.8|3025.8|3038|3032|3038|3032|3031.8|3025.8|141
1727230200000|2024-09-25 02:10:00|3038.3|3032.3|3036.8|3030.8|3041.3|3035.3|3035.5|3029.5|86
1727230500000|2024-09-25 02:15:00|3036.5|3030.5|3039.3|3033.3|3039.8|3033.8|3036.5|3030.5|27
1727230800000|2024-09-25 02:20:00|3039.5|3033.5|3036.8|3030.8|3039.5|3033.5|3036.3|3030.3|20
1727231100000|2024-09-25 02:25:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3035.5|3029.5|27
1727231400000|2024-09-25 02:30:00|3037|3031|3032.8|3026.8|3037.8|3031.8|3030.5|3024.5|190
1727231700000|2024-09-25 02:35:00|3033.3|3027.3|3033.5|3027.5|3033.8|3027.8|3030.8|3024.8|172
1727232000000|2024-09-25 02:40:00|3033.8|3027.8|3034.5|3028.5|3034.8|3028.8|3032.3|3026.3|97
1727232300000|2024-09-25 02:45:00|3034.8|3028.8|3037|3031|3039|3033|3034.8|3028.8|112
1727232600000|2024-09-25 02:50:00|3037.3|3031.3|3040.5|3034.5|3041.3|3035.3|3036.8|3030.8|87
1727232900000|2024-09-25 02:55:00|3040.3|3034.3|3037.8|3031.8|3042.8|3036.8|3037.5|3031.5|94
1727233200000|2024-09-25 03:00:00|3037.5|3031.5|3032.5|3026.5|3037.5|3031.5|3031.5|3025.5|77
1727233500000|2024-09-25 03:05:00|3032.8|3026.8|3033.5|3027.5|3034.5|3028.5|3029.8|3023.8|151
1727233800000|2024-09-25 03:10:00|3033.3|3027.3|3035.5|3029.5|3035.5|3029.5|3033|3027|78
1727234100000|2024-09-25 03:15:00|3035.3|3029.3|3028.8|3022.8|3035.5|3029.5|3028.5|3022.5|86
1727234400000|2024-09-25 03:20:00|3029|3023|3028.5|3022.5|3029.8|3023.8|3026.3|3020.3|70
1727234700000|2024-09-25 03:25:00|3028.8|3022.8|3029.8|3023.8|3029.8|3023.8|3027|3021|65
1727235000000|2024-09-25 03:30:00|3030|3024|3032.3|3026.3|3032.8|3026.8|3030|3024|16
1727235300000|2024-09-25 03:35:00|3032.5|3026.5|3033.3|3027.3|3033.5|3027.5|3032.3|3026.3|13
1727235600000|2024-09-25 03:40:00|3033.5|3027.5|3033.8|3027.8|3034|3028|3032.5|3026.5|15
1727235900000|2024-09-25 03:45:00|3034|3028|3035.3|3029.3|3035.5|3029.5|3033.5|3027.5|12
1727236200000|2024-09-25 03:50:00|3035|3029|3035.8|3029.8|3036|3030|3034.8|3028.8|6
1727236500000|2024-09-25 03:55:00|3035.5|3029.5|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|12
1727236800000|2024-09-25 04:00:00|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.5|3029.5|12
1727237100000|2024-09-25 04:05:00|3035.5|3029.5|3036.8|3030.8|3036.8|3030.8|3035|3029|15
1727237400000|2024-09-25 04:10:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036|3030|12
1727237700000|2024-09-25 04:15:00|3037|3031|3037.8|3031.8|3037.8|3031.8|3036.8|3030.8|5
1727238000000|2024-09-25 04:20:00|3037.5|3031.5|3038.3|3032.3|3038.3|3032.3|3036.5|3030.5|10
1727238300000|2024-09-25 04:25:00|3038|3032|3037|3031|3038|3032|3036|3030|16
1727238600000|2024-09-25 04:30:00|3036.8|3030.8|3034.3|3028.3|3036.8|3030.8|3032.8|3026.8|27
1727238900000|2024-09-25 04:35:00|3034|3028|3028.8|3022.8|3034|3028|3028.5|3022.5|42
1727239200000|2024-09-25 04:40:00|3029|3023|3027.5|3021.5|3029|3023|3027.3|3021.3|22
1727239500000|2024-09-25 04:45:00|3027.8|3021.8|3032|3026|3032.5|3026.5|3027.8|3021.8|27
1727239800000|2024-09-25 04:50:00|3031.8|3025.8|3035.5|3029.5|3036|3030|3031.5|3025.5|33
1727240100000|2024-09-25 04:55:00|3035.3|3029.3|3035.5|3029.5|3036|3030|3034.3|3028.3|15
1727240400000|2024-09-25 05:00:00|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3034|3028|24
1727240700000|2024-09-25 05:05:00|3036.3|3030.3|3033|3027|3036.5|3030.5|3032|3026|38
1727241000000|2024-09-25 05:10:00|3033.5|3027.5|3035.5|3029.5|3036.3|3030.3|3033.5|3027.5|30
1727241300000|2024-09-25 05:15:00|3035.8|3029.8|3035.8|3029.8|3036|3030|3034.5|3028.5|36
1727241600000|2024-09-25 05:20:00|3035.5|3029.5|3034.5|3028.5|3035.5|3029.5|3033.8|3027.8|18
1727241900000|2024-09-25 05:25:00|3034.3|3028.3|3031.8|3025.8|3034.3|3028.3|3030.5|3024.5|33
1727242200000|2024-09-25 05:30:00|3032|3026|3021.3|3015.3|3033|3027|3018.9|3012.9|143
1727242500000|2024-09-25 05:35:00|3021.5|3015.5|3018.5|3012.5|3022|3016|3014.3|3008.3|150
1727242800000|2024-09-25 05:40:00|3018.8|3012.8|3013|3007|3020.3|3014.3|3011|3005|168
1727243100000|2024-09-25 05:45:00|3013.3|3007.3|3009.3|3003.3|3014|3008|3006.8|3000.8|179
1727243400000|2024-09-25 05:50:00|3009|3003|3011.8|3005.8|3013.3|3007.3|3004.8|2998.8|154
1727243700000|2024-09-25 05:55:00|3012|3006|3007|3001|3014.3|3008.3|3007|3001|151
1727244000000|2024-09-25 06:00:00|3006.8|3000.8|3014.3|3008.3|3014.3|3008.3|3005|2999|162
1727244300000|2024-09-25 06:05:00|3014.5|3008.5|3010.8|3004.8|3016.3|3010.3|3009.5|3003.5|136
1727244600000|2024-09-25 06:10:00|3011|3005|3006|3000|3014.3|3008.3|3004.8|2998.8|155
1727244900000|2024-09-25 06:15:00|3005.8|2999.8|3008.3|3002.3|3008.8|3002.8|3001|2995|190
1727245200000|2024-09-25 06:20:00|3008|3002|3005.8|2999.8|3008.5|3002.5|3005.5|2999.5|95
1727245500000|2024-09-25 06:25:00|3006|3000|3006|3000|3007.8|3001.8|3003.8|2997.8|121
1727245800000|2024-09-25 06:30:00|3005.8|2999.8|3000.5|2994.5|3007.3|3001.3|2999.3|2993.3|196
1727246100000|2024-09-25 06:35:00|3000.8|2994.8|3006.3|3000.3|3007.5|3001.5|2999.8|2993.8|137
1727246400000|2024-09-25 06:40:00|3006|3000|3001|2995|3006|3000|2998.5|2992.5|79
1727246700000|2024-09-25 06:45:00|3001.3|2995.3|2999.5|2993.5|3002.3|2996.3|2997|2991|105
1727247000000|2024-09-25 06:50:00|2999.3|2993.3|3000.3|2994.3|3000.8|2994.8|2997.5|2991.5|86
1727247300000|2024-09-25 06:55:00|3000|2994|3005.6|2999.6|3007.6|3001.6|3000|2994|83
1727247600000|2024-09-25 07:00:00|3009.1|3003.1|3001|2995|3009.1|3003.1|2995.8|2989.8|220
1727247900000|2024-09-25 07:05:00|3000.8|2994.8|3006.3|3000.3|3008|3002|2995.5|2989.5|153
1727248200000|2024-09-25 07:10:00|3006|3000|3002|2996|3008.3|3002.3|3002|2996|124
1727248500000|2024-09-25 07:15:00|3001.8|2995.8|2991.5|2985.5|3002.5|2996.5|2991.3|2985.3|148
1727248800000|2024-09-25 07:20:00|2991.3|2985.3|2991|2985|2993.3|2987.3|2986.3|2980.3|146
1727249100000|2024-09-25 07:25:00|2991.3|2985.3|2993|2987|2996|2990|2990.8|2984.8|101
1727249400000|2024-09-25 07:30:00|2993.3|2987.3|2991.8|2985.8|2994|2988|2988.8|2982.8|93
1727249700000|2024-09-25 07:35:00|2992|2986|2991|2985|2993.8|2987.8|2988|2982|81
1727250000000|2024-09-25 07:40:00|2991.3|2985.3|2992.5|2986.5|2992.5|2986.5|2989.3|2983.3|74
1727250300000|2024-09-25 07:45:00|2992.8|2986.8|2995|2989|3000.5|2994.5|2992|2986|116
1727250600000|2024-09-25 07:50:00|2994.8|2988.8|2995|2989|2995.5|2989.5|2989.3|2983.3|92
1727250900000|2024-09-25 07:55:00|2995.3|2989.3|2999.8|2993.8|3001.8|2995.8|2995|2989|121
1727251200000|2024-09-25 08:00:00|3000|2994|3005.8|2999.8|3008.5|3002.5|2997.3|2991.3|172
1727251500000|2024-09-25 08:05:00|3006|3000|3007.3|3001.3|3007.5|3001.5|3001.5|2995.5|142
1727251800000|2024-09-25 08:10:00|3007.5|3001.5|3003.5|2997.5|3007.8|3001.8|3001.3|2995.3|83
1727252100000|2024-09-25 08:15:00|3004|2998|2996.3|2990.3|3004.3|2998.3|2995.8|2989.8|83
1727252400000|2024-09-25 08:20:00|2996|2990|2998.5|2992.5|2999.3|2993.3|2993.8|2987.8|73
1727252700000|2024-09-25 08:25:00|2998.3|2992.3|2999|2993|3000|2994|2996.5|2990.5|82
1727253000000|2024-09-25 08:30:00|2998.8|2992.8|3003|2997|3004.8|2998.8|2996.3|2990.3|78
1727253300000|2024-09-25 08:35:00|3003.3|2997.3|3005.5|2999.5|3007.8|3001.8|3003.3|2997.3|66
1727253600000|2024-09-25 08:40:00|3005.3|2999.3|3003.8|2997.8|3006|3000|2999.3|2993.3|72
1727253900000|2024-09-25 08:45:00|3004|2998|3002.8|2996.8|3005.8|2999.8|3001.8|2995.8|78
1727254200000|2024-09-25 08:50:00|3003|2997|3004|2998|3006.5|3000.5|3002.8|2996.8|62
1727254500000|2024-09-25 08:55:00|3003.8|2997.8|3003.8|2997.8|3006|3000|3001.3|2995.3|67
1727254800000|2024-09-25 09:00:00|3003.5|2997.5|2995.8|2989.8|3003.5|2997.5|2995.8|2989.8|65
1727255100000|2024-09-25 09:05:00|2995.5|2989.5|2989|2983|2995.5|2989.5|2988.6|2982.6|62
1727255400000|2024-09-25 09:10:00|2989.1|2983.1|2989.8|2983.8|2990|2984|2987.5|2981.5|70
1727255700000|2024-09-25 09:15:00|2989.3|2983.3|2986|2980|2989.8|2983.8|2986|2980|64
1727256000000|2024-09-25 09:20:00|2986.3|2980.3|2983.3|2977.3|2988|2982|2982.5|2976.5|71
1727256300000|2024-09-25 09:25:00|2983.5|2977.5|2988.8|2982.8|2989.8|2983.8|2983.5|2977.5|68
1727256600000|2024-09-25 09:30:00|2989|2983|2986.6|2980.6|2989.3|2983.3|2986.6|2980.6|63
1727256900000|2024-09-25 09:35:00|2986.9|2980.9|2989.1|2983.1|2989.1|2983.1|2986.8|2980.8|48
1727257200000|2024-09-25 09:40:00|2989.3|2983.3|2990.3|2984.3|2992|2986|2989.3|2983.3|36
1727257500000|2024-09-25 09:45:00|2990|2984|2990|2984|2990.8|2984.8|2988.5|2982.5|63
1727257800000|2024-09-25 09:50:00|2989.8|2983.8|2992.4|2986.4|2993|2987|2989.3|2983.3|52
1727258100000|2024-09-25 09:55:00|2992.1|2986.1|2990.3|2984.3|2992.5|2986.5|2989.5|2983.5|57
1727258400000|2024-09-25 10:00:00|2990.5|2984.5|2992.4|2986.4|2992.9|2986.9|2990|2984|100
1727258700000|2024-09-25 10:05:00|2992.5|2986.5|2992|2986|2992.8|2986.8|2990.3|2984.3|57
1727259000000|2024-09-25 10:10:00|2991.8|2985.8|2989.3|2983.3|2997|2991|2986.5|2980.5|84
1727259300000|2024-09-25 10:15:00|2989|2983|2994.5|2988.5|2995.5|2989.5|2989|2983|79
1727259600000|2024-09-25 10:20:00|2994.8|2988.8|2994.8|2988.8|2996.3|2990.3|2993.5|2987.5|109
1727259900000|2024-09-25 10:25:00|2995|2989|2995.8|2989.8|2996.3|2990.3|2993.5|2987.5|64
1727260200000|2024-09-25 10:30:00|2995.5|2989.5|2996.1|2990.1|2997.8|2991.8|2994.8|2988.8|61
1727260500000|2024-09-25 10:35:00|2995.9|2989.9|2997.1|2991.1|2997.1|2991.1|2995.9|2989.9|31
1727260800000|2024-09-25 10:40:00|2997|2991|2996.8|2990.8|2997.8|2991.8|2996.5|2990.5|47
1727261100000|2024-09-25 10:45:00|2997|2991|3001|2995|3001.1|2995.1|2997|2991|50
1727261400000|2024-09-25 10:50:00|3001.3|2995.3|3001.3|2995.3|3002.1|2996.1|3000.3|2994.3|39
1727261700000|2024-09-25 10:55:00|3000.8|2994.8|3001.8|2995.8|3002|2996|2999.5|2993.5|50
1727262000000|2024-09-25 11:00:00|3002|2996|3001.3|2995.3|3002.6|2996.6|2999.8|2993.8|70
1727262300000|2024-09-25 11:05:00|3001.5|2995.5|3002.3|2996.3|3002.5|2996.5|3000.5|2994.5|31
1727262600000|2024-09-25 11:10:00|3002.1|2996.1|3002.3|2996.3|3002.5|2996.5|3001.3|2995.3|33
1727262900000|2024-09-25 11:15:00|3001.8|2995.8|2999.8|2993.8|3002.6|2996.6|2998.8|2992.8|58
1727263200000|2024-09-25 11:20:00|3000|2994|3000.8|2994.8|3001|2995|2997.8|2991.8|60
1727263500000|2024-09-25 11:25:00|3001|2995|3000.5|2994.5|3002.8|2996.8|3000.5|2994.5|69
1727263800000|2024-09-25 11:30:00|3000.3|2994.3|3001|2995|3002|2996|2998.8|2992.8|90
1727264100000|2024-09-25 11:35:00|3001.3|2995.3|3002|2996|3003.8|2997.8|3000|2994|66
1727264400000|2024-09-25 11:40:00|3001.8|2995.8|3004.5|2998.5|3004.9|2998.9|3001.3|2995.3|61
1727264700000|2024-09-25 11:45:00|3004.3|2998.3|3002.5|2996.5|3004.3|2998.3|3002|2996|34
1727265000000|2024-09-25 11:50:00|3002.8|2996.8|2999.5|2993.5|3003.5|2997.5|2999.5|2993.5|51
1727265300000|2024-09-25 11:55:00|2999.8|2993.8|2999.8|2993.8|3000.8|2994.8|2998.3|2992.3|66
1727265600000|2024-09-25 12:00:00|3000.8|2994.8|3003.5|2997.5|3004.3|2998.3|2999.8|2993.8|97
1727265900000|2024-09-25 12:05:00|3003.8|2997.8|3004.5|2998.5|3005.8|2999.8|3002.6|2996.6|73
1727266200000|2024-09-25 12:10:00|3004.8|2998.8|3003.5|2997.5|3005.3|2999.3|3002.3|2996.3|67
1727266500000|2024-09-25 12:15:00|3003.8|2997.8|3004|2998|3006.3|3000.3|3003.8|2997.8|53
1727266800000|2024-09-25 12:20:00|3003.8|2997.8|3005.5|2999.5|3006.5|3000.5|3003.1|2997.1|69
1727267100000|2024-09-25 12:25:00|3005.3|2999.3|3008.8|3002.8|3009.8|3003.8|3003.5|2997.5|61
1727267400000|2024-09-25 12:30:00|3009|3003|3015|3009|3016.3|3010.3|3009|3003|118
1727267700000|2024-09-25 12:35:00|3015.3|3009.3|3011.8|3005.8|3015.3|3009.3|3011.3|3005.3|83
1727268000000|2024-09-25 12:40:00|3011.5|3005.5|3008.8|3002.8|3012.8|3006.8|3008.8|3002.8|79
1727268300000|2024-09-25 12:45:00|3008.5|3002.5|3005.5|2999.5|3009.3|3003.3|3004.3|2998.3|94
1727268600000|2024-09-25 12:50:00|3005.3|2999.3|3009|3003|3009.3|3003.3|3005.3|2999.3|61
1727268900000|2024-09-25 12:55:00|3008.8|3002.8|3010.3|3004.3|3010.3|3004.3|3007.8|3001.8|85
1727269200000|2024-09-25 13:00:00|3010.5|3004.5|3013|3007|3019|3013|3004.5|2998.5|211
1727269500000|2024-09-25 13:05:00|3013.3|3007.3|3016.9|3010.9|3018|3012|3011.1|3005.1|200
1727269800000|2024-09-25 13:10:00|3016.5|3010.5|3019.3|3013.3|3019.9|3013.9|3016|3010|165
1727270100000|2024-09-25 13:15:00|3019.5|3013.5|3018|3012|3019.8|3013.8|3016.8|3010.8|142
1727270400000|2024-09-25 13:20:00|3018.3|3012.3|3017.8|3011.8|3019|3013|3015.3|3009.3|142
1727270700000|2024-09-25 13:25:00|3018|3012|3019.3|3013.3|3023.1|3017.1|3018|3012|128
1727271000000|2024-09-25 13:30:00|3019|3013|3027.5|3021.5|3030|3024|3017.3|3011.3|239
1727271300000|2024-09-25 13:35:00|3028|3022|3027.5|3021.5|3029.5|3023.5|3025|3019|160
1727271600000|2024-09-25 13:40:00|3027.3|3021.3|3024|3018|3029.3|3023.3|3020.5|3014.5|229
1727271900000|2024-09-25 13:45:00|3024.3|3018.3|3027.5|3021.5|3029.1|3023.1|3024.3|3018.3|145
1727272200000|2024-09-25 13:50:00|3027.3|3021.3|3028.3|3022.3|3029.5|3023.5|3024.8|3018.8|161
1727272500000|2024-09-25 13:55:00|3028|3022|3027.3|3021.3|3028.5|3022.5|3025.8|3019.8|141
1727272800000|2024-09-25 14:00:00|3027.5|3021.5|3026.5|3020.5|3028.8|3022.8|3024.5|3018.5|208
1727273100000|2024-09-25 14:05:00|3026.8|3020.8|3029.3|3023.3|3030.8|3024.8|3024.3|3018.3|185
1727273400000|2024-09-25 14:10:00|3029|3023|3029|3023|3032.3|3026.3|3026.3|3020.3|179
1727273700000|2024-09-25 14:15:00|3029.3|3023.3|3032|3026|3032.8|3026.8|3027.9|3021.9|122
1727274000000|2024-09-25 14:20:00|3031.8|3025.8|3029.8|3023.8|3031.8|3025.8|3025|3019|173
1727274300000|2024-09-25 14:25:00|3030|3024|3032.3|3026.3|3033|3027|3027.5|3021.5|139
1727274600000|2024-09-25 14:30:00|3032.5|3026.5|3031|3025|3035.3|3029.3|3030|3024|139
1727274900000|2024-09-25 14:35:00|3031.1|3025.1|3028.3|3022.3|3031.8|3025.8|3027.3|3021.3|127
1727275200000|2024-09-25 14:40:00|3028|3022|3025.5|3019.5|3032.3|3026.3|3024.6|3018.6|162
1727275500000|2024-09-25 14:45:00|3025.3|3019.3|3018.3|3012.3|3025.3|3019.3|3015|3009|234
1727275800000|2024-09-25 14:50:00|3018.5|3012.5|3022|3016|3022.5|3016.5|3016.3|3010.3|283
1727276100000|2024-09-25 14:55:00|3021.8|3015.8|3023.1|3017.1|3025.5|3019.5|3018.5|3012.5|175
1727276400000|2024-09-25 15:00:00|3023.3|3017.3|3019.8|3013.8|3024|3018|3018|3012|186
1727276700000|2024-09-25 15:05:00|3019.5|3013.5|3014.5|3008.5|3019.5|3013.5|3013.1|3007.1|150
1727277000000|2024-09-25 15:10:00|3014.8|3008.8|3013|3007|3015|3009|3007.5|3001.5|146
1727277300000|2024-09-25 15:15:00|3012.8|3006.8|3007.8|3001.8|3012.8|3006.8|3004.4|2998.4|132
1727277600000|2024-09-25 15:20:00|3008|3002|3006.3|3000.3|3011.3|3005.3|3005.3|2999.3|116
1727277900000|2024-09-25 15:25:00|3006.1|3000.1|3002.5|2996.5|3007.5|3001.5|3001.8|2995.8|160
1727278200000|2024-09-25 15:30:00|3002.3|2996.3|2996.8|2990.8|3002.5|2996.5|2996|2990|200
1727278500000|2024-09-25 15:35:00|2996.5|2990.5|3000.5|2994.5|3002.8|2996.8|2996|2990|181
1727278800000|2024-09-25 15:40:00|3000.3|2994.3|2998.8|2992.8|3000.5|2994.5|2997.8|2991.8|103
1727279100000|2024-09-25 15:45:00|2999|2993|2999.3|2993.3|3000.6|2994.6|2997.8|2991.8|73
1727279400000|2024-09-25 15:50:00|2999|2993|2998.3|2992.3|2999.8|2993.8|2998|2992|68
1727279700000|2024-09-25 15:55:00|2998.5|2992.5|2998.4|2992.4|2999|2993|2995.3|2989.3|81
1727280000000|2024-09-25 16:00:00|2998.1|2992.1|2999.3|2993.3|3001.1|2995.1|2997.9|2991.9|45
1727280300000|2024-09-25 16:05:00|3000.3|2994.3|2999|2993|3002.3|2996.3|2999|2993|36
1727280600000|2024-09-25 16:10:00|2999.3|2993.3|2997.8|2991.8|2999.3|2993.3|2997.3|2991.3|11
1727280900000|2024-09-25 16:15:00|2998|2992|2995.3|2989.3|2998.6|2992.6|2994.9|2988.9|16
1727281200000|2024-09-25 16:20:00|2995.5|2989.5|2994.3|2988.3|2997.9|2991.9|2994.1|2988.1|44
1727281500000|2024-09-25 16:25:00|2994.9|2988.9|2995.4|2989.4|2995.6|2989.6|2994.9|2988.9|10
1727281800000|2024-09-25 16:30:00|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994|2988|44
1727282100000|2024-09-25 16:35:00|2994.4|2988.4|2993.5|2987.5|2994.6|2988.6|2992.3|2986.3|25
1727282400000|2024-09-25 16:40:00|2992.9|2986.9|2994.4|2988.4|2995.3|2989.3|2992.9|2986.9|46
1727282700000|2024-09-25 16:45:00|2994|2988|2990.5|2984.5|2994|2988|2989.8|2983.8|54
1727283000000|2024-09-25 16:50:00|2990.8|2984.8|2993|2987|2993|2987|2990.8|2984.8|34
1727283300000|2024-09-25 16:55:00|2992.8|2986.8|2994.3|2988.3|2994.9|2988.9|2992.8|2986.8|22
1727283600000|2024-09-25 17:00:00|2994.5|2988.5|2993.6|2987.6|2994.6|2988.6|2992.4|2986.4|24
1727283900000|2024-09-25 17:05:00|2992.9|2986.9|2991.4|2985.4|2992.9|2986.9|2991.1|2985.1|7
1727284200000|2024-09-25 17:10:00|2991.1|2985.1|2991|2985|2991.6|2985.6|2990.6|2984.6|9
1727284500000|2024-09-25 17:15:00|2990.5|2984.5|2990.8|2984.8|2991.9|2985.9|2990.1|2984.1|15
1727284800000|2024-09-25 17:20:00|2990.5|2984.5|2992|2986|2992.9|2986.9|2990.5|2984.5|36
1727285100000|2024-09-25 17:25:00|2992.8|2986.8|2992|2986|2993.9|2987.9|2992|2986|29
1727285400000|2024-09-25 17:30:00|2991.8|2985.8|2993.5|2987.5|2993.8|2987.8|2991.8|2985.8|16
1727285700000|2024-09-25 17:35:00|2993.3|2987.3|2994.8|2988.8|2995|2989|2993.3|2987.3|15
1727286000000|2024-09-25 17:40:00|2994.4|2988.4|2992.9|2986.9|2994.4|2988.4|2992.4|2986.4|12
1727286300000|2024-09-25 17:45:00|2993|2987|2992.5|2986.5|2993.6|2987.6|2991.9|2985.9|22
1727286600000|2024-09-25 17:50:00|2992.6|2986.6|2994.1|2988.1|2995.1|2989.1|2991.6|2985.6|25
1727286900000|2024-09-25 17:55:00|3000.5|2981.8|2999.3|2980.5|3000.5|2981.8|2999|2980.3|5
1727308800000|2024-09-26 00:00:00|2989.8|2983.8|2988.6|2982.6|2989.9|2983.9|2987.4|2981.4|29
1727309100000|2024-09-26 00:05:00|2988.9|2982.9|2993.9|2987.9|2993.9|2987.9|2988.9|2982.9|40
1727309400000|2024-09-26 00:10:00|2993.6|2987.6|2994.1|2988.1|2994.4|2988.4|2993.6|2987.6|9
1727309700000|2024-09-26 00:15:00|2994.6|2988.6|2997.4|2991.4|2997.4|2991.4|2994.6|2988.6|16
1727310000000|2024-09-26 00:20:00|2997.6|2991.6|2996.4|2990.4|2997.6|2991.6|2995.4|2989.4|21
1727310300000|2024-09-26 00:25:00|2996.1|2990.1|2996.4|2990.4|2997.6|2991.6|2995.6|2989.6|23
1727310600000|2024-09-26 00:30:00|2996.1|2990.1|2995.1|2989.1|2996.4|2990.4|2994.6|2988.6|27
1727310900000|2024-09-26 00:35:00|2995.4|2989.4|2994.4|2988.4|2995.6|2989.6|2993.6|2987.6|20
1727311200000|2024-09-26 00:40:00|2994.9|2988.9|2993.6|2987.6|2995.4|2989.4|2992.6|2986.6|25
1727311500000|2024-09-26 00:45:00|2993.4|2987.4|2995.9|2989.9|2995.9|2989.9|2993.1|2987.1|24
1727311800000|2024-09-26 00:50:00|2995.4|2989.4|2997.1|2991.1|2997.6|2991.6|2995.4|2989.4|17
1727312100000|2024-09-26 00:55:00|2996.9|2990.9|2998|2992|2998.5|2992.5|2996.6|2990.6|24
1727312400000|2024-09-26 01:00:00|2998.3|2992.3|3000.9|2994.9|3003.4|2997.4|2998.1|2992.1|236
1727312700000|2024-09-26 01:05:00|3000.6|2994.6|2998.6|2992.6|3000.9|2994.9|2997.4|2991.4|125
1727313000000|2024-09-26 01:10:00|2998.9|2992.9|3002.6|2996.6|3003.1|2997.1|2998.9|2992.9|88
1727313300000|2024-09-26 01:15:00|3003.1|2997.1|3003.6|2997.6|3003.6|2997.6|2997.1|2991.1|123
1727313600000|2024-09-26 01:20:00|3004.4|2998.4|3002.9|2996.9|3004.6|2998.6|2997.6|2991.6|143
1727313900000|2024-09-26 01:25:00|3002.6|2996.6|3001.1|2995.1|3003.1|2997.1|2997.1|2991.1|132
1727314200000|2024-09-26 01:30:00|3000.6|2994.6|3006.4|3000.4|3006.6|3000.6|2997.6|2991.6|160
1727314500000|2024-09-26 01:35:00|3005.9|2999.9|3001.4|2995.4|3006.1|3000.1|3000.9|2994.9|153
1727314800000|2024-09-26 01:40:00|3001.1|2995.1|3003.8|2997.8|3005.9|2999.9|3000.9|2994.9|89
1727315100000|2024-09-26 01:45:00|3003.9|2997.9|3011.4|3005.4|3011.4|3005.4|3003.6|2997.6|78
1727315400000|2024-09-26 01:50:00|3010.9|3004.9|3010.6|3004.6|3012.1|3006.1|3010.6|3004.6|99
1727315700000|2024-09-26 01:55:00|3010.9|3004.9|3015.4|3009.4|3018.6|3012.6|3010.9|3004.9|165
1727316000000|2024-09-26 02:00:00|3015.6|3009.6|3009.1|3003.1|3015.6|3009.6|3008.6|3002.6|114
1727316300000|2024-09-26 02:05:00|3008.9|3002.9|3011.4|3005.4|3011.4|3005.4|3005.9|2999.9|121
1727316600000|2024-09-26 02:10:00|3011.1|3005.1|3002.1|2996.1|3011.9|3005.9|3001.9|2995.9|113
1727316900000|2024-09-26 02:15:00|3001.9|2995.9|3007.4|3001.4|3007.4|3001.4|3001.9|2995.9|41
1727317200000|2024-09-26 02:20:00|3007.6|3001.6|3006.6|3000.6|3007.6|3001.6|3006.1|3000.1|12
1727317500000|2024-09-26 02:25:00|3007.4|3001.4|3006.4|3000.4|3007.4|3001.4|3005.1|2999.1|29
1727317800000|2024-09-26 02:30:00|3006.6|3000.6|3000.4|2994.4|3010.1|3004.1|2998.6|2992.6|215
1727318100000|2024-09-26 02:35:00|3000.1|2994.1|2998.9|2992.9|3002.1|2996.1|2997.9|2991.9|180
1727318400000|2024-09-26 02:40:00|2998.6|2992.6|2999.6|2993.6|2999.9|2993.9|2996.6|2990.6|211
1727318700000|2024-09-26 02:45:00|2999.4|2993.4|2993.6|2987.6|2999.6|2993.6|2992.1|2986.1|152
1727319000000|2024-09-26 02:50:00|2993.9|2987.9|2995.4|2989.4|2995.4|2989.4|2990.1|2984.1|111
1727319300000|2024-09-26 02:55:00|2995.6|2989.6|2997.6|2991.6|2999.1|2993.1|2994.6|2988.6|98
1727319600000|2024-09-26 03:00:00|2997.9|2991.9|2996.6|2990.6|2999.6|2993.6|2995.6|2989.6|99
1727319900000|2024-09-26 03:05:00|2996.4|2990.4|2993.4|2987.4|2999.4|2993.4|2993.1|2987.1|132
1727320200000|2024-09-26 03:10:00|2993.6|2987.6|2994.9|2988.9|2996.4|2990.4|2991.9|2985.9|100
1727320500000|2024-09-26 03:15:00|2995.1|2989.1|2999.1|2993.1|2999.6|2993.6|2994.6|2988.6|101
1727320800000|2024-09-26 03:20:00|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2994.9|2988.9|72
1727321100000|2024-09-26 03:25:00|2998.4|2992.4|2997|2991|2998.4|2992.4|2994.1|2988.1|79
1727321400000|2024-09-26 03:30:00|2997.3|2991.3|2998.6|2992.6|2999.6|2993.6|2997.3|2991.3|15
1727321700000|2024-09-26 03:35:00|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2996.6|2990.6|23
1727322000000|2024-09-26 03:40:00|2998.1|2992.1|2998.6|2992.6|2998.6|2992.6|2996.6|2990.6|12
1727322300000|2024-09-26 03:45:00|2998.9|2992.9|2998.6|2992.6|2999.4|2993.4|2997.1|2991.1|25
1727322600000|2024-09-26 03:50:00|2998.9|2992.9|2999.6|2993.6|2999.9|2993.9|2996.9|2990.9|14
1727322900000|2024-09-26 03:55:00|2999.9|2993.9|2999.6|2993.6|3000.1|2994.1|2998.1|2992.1|19
1727323200000|2024-09-26 04:00:00|2999.1|2993.1|2997.9|2991.9|2999.4|2993.4|2997.4|2991.4|19
1727323500000|2024-09-26 04:05:00|2998.1|2992.1|2996.4|2990.4|2998.9|2992.9|2996.1|2990.1|18
1727323800000|2024-09-26 04:10:00|2996.6|2990.6|2999.9|2993.9|2999.9|2993.9|2996.6|2990.6|16
1727324100000|2024-09-26 04:15:00|3000.1|2994.1|3001.4|2995.4|3001.4|2995.4|2999.6|2993.6|16
1727324400000|2024-09-26 04:20:00|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.1|2995.1|6
1727324700000|2024-09-26 04:25:00|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3001.9|2995.9|11
1727325000000|2024-09-26 04:30:00|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1727325300000|2024-09-26 04:35:00|3002.4|2996.4|3003.1|2997.1|3003.1|2997.1|3001.1|2995.1|15
1727325600000|2024-09-26 04:40:00|3002.6|2996.6|3003.1|2997.1|3003.1|2997.1|3002.1|2996.1|15
1727325900000|2024-09-26 04:45:00|3003.4|2997.4|3003.1|2997.1|3003.4|2997.4|3002.6|2996.6|11
1727326200000|2024-09-26 04:50:00|3003.4|2997.4|3001.4|2995.4|3003.4|2997.4|3000.4|2994.4|24
1727326500000|2024-09-26 04:55:00|3000.9|2994.9|3001.9|2995.9|3002.6|2996.6|3000.6|2994.6|17
1727326800000|2024-09-26 05:00:00|3000.6|2994.6|3002.1|2996.1|3002.4|2996.4|3000.4|2994.4|25
1727327100000|2024-09-26 05:05:00|3002.4|2996.4|3002.6|2996.6|3003.1|2997.1|3001.9|2995.9|35
1727327400000|2024-09-26 05:10:00|3002.9|2996.9|3016.9|3010.9|3016.9|3010.9|3002.1|2996.1|82
1727327700000|2024-09-26 05:15:00|3016.6|3010.6|3010.1|3004.1|3017.6|3011.6|3007.6|3001.6|78
1727328000000|2024-09-26 05:20:00|3010.4|3004.4|3017.6|3011.6|3018.1|3012.1|3010.4|3004.4|89
1727328300000|2024-09-26 05:25:00|3017.4|3011.4|3022|3016|3022|3016|3017.1|3011.1|59
1727328600000|2024-09-26 05:30:00|3022.3|3016.3|3022.4|3016.4|3026.5|3020.5|3019.3|3013.3|352
1727328900000|2024-09-26 05:35:00|3022.1|3016.1|3023.1|3017.1|3025.9|3019.9|3019.4|3013.4|244
1727329200000|2024-09-26 05:40:00|3022.6|3016.6|3022.4|3016.4|3023.6|3017.6|3018.4|3012.4|152
1727329500000|2024-09-26 05:45:00|3022.6|3016.6|3021.1|3015.1|3024.6|3018.6|3017.1|3011.1|183
1727329800000|2024-09-26 05:50:00|3020.9|3014.9|3025.9|3019.9|3025.9|3019.9|3018.1|3012.1|116
1727330100000|2024-09-26 05:55:00|3026.1|3020.1|3027.4|3021.4|3028.4|3022.4|3023.9|3017.9|111
1727330400000|2024-09-26 06:00:00|3027.1|3021.1|3022.4|3016.4|3027.6|3021.6|3022.4|3016.4|168
1727330700000|2024-09-26 06:05:00|3022.1|3016.1|3020.6|3014.6|3025.9|3019.9|3019.1|3013.1|134
1727331000000|2024-09-26 06:10:00|3020.9|3014.9|3020.4|3014.4|3021.1|3015.1|3017.9|3011.9|133
1727331300000|2024-09-26 06:15:00|3020.6|3014.6|3023.6|3017.6|3023.9|3017.9|3016.6|3010.6|149
1727331600000|2024-09-26 06:20:00|3023.4|3017.4|3026.9|3020.9|3028.9|3022.9|3020.9|3014.9|149
1727331900000|2024-09-26 06:25:00|3027.1|3021.1|3026.6|3020.6|3029.6|3023.6|3026.4|3020.4|132
1727332200000|2024-09-26 06:30:00|3026.9|3020.9|3027.4|3021.4|3031.9|3025.9|3026.4|3020.4|106
1727332500000|2024-09-26 06:35:00|3027.6|3021.6|3031.4|3025.4|3033.9|3027.9|3027.6|3021.6|165
1727332800000|2024-09-26 06:40:00|3031.6|3025.6|3028.6|3022.6|3031.6|3025.6|3025.4|3019.4|117
1727333100000|2024-09-26 06:45:00|3028.4|3022.4|3030.4|3024.4|3033.6|3027.6|3028.4|3022.4|95
1727333400000|2024-09-26 06:50:00|3030.1|3024.1|3031.6|3025.6|3033.6|3027.6|3029.1|3023.1|125
1727333700000|2024-09-26 06:55:00|3032.1|3026.1|3037.9|3031.9|3038.1|3032.1|3031.5|3025.5|150
1727334000000|2024-09-26 07:00:00|3038.1|3032.1|3032.8|3026.8|3038.4|3032.4|3032.3|3026.3|199
1727334300000|2024-09-26 07:05:00|3033|3027|3032.8|3026.8|3034.3|3028.3|3029.8|3023.8|107
1727334600000|2024-09-26 07:10:00|3032.5|3026.5|3036.5|3030.5|3038|3032|3032.5|3026.5|88
1727334900000|2024-09-26 07:15:00|3036.8|3030.8|3036.5|3030.5|3038.4|3032.4|3034.3|3028.3|83
1727335200000|2024-09-26 07:20:00|3036.3|3030.3|3035|3029|3036.8|3030.8|3033.8|3027.8|74
1727335500000|2024-09-26 07:25:00|3035.3|3029.3|3032.1|3026.1|3036|3030|3031.9|3025.9|66
1727335800000|2024-09-26 07:30:00|3032.3|3026.3|3029.5|3023.5|3032.3|3026.3|3026.8|3020.8|112
1727336100000|2024-09-26 07:35:00|3029.8|3023.8|3032|3026|3032.5|3026.5|3029|3023|86
1727336400000|2024-09-26 07:40:00|3031.8|3025.8|3031.8|3025.8|3032.5|3026.5|3030.3|3024.3|46
1727336700000|2024-09-26 07:45:00|3031.5|3025.5|3033|3027|3033.3|3027.3|3030.5|3024.5|67
1727337000000|2024-09-26 07:50:00|3032.8|3026.8|3036|3030|3036.3|3030.3|3032.5|3026.5|59
1727337300000|2024-09-26 07:55:00|3035.8|3029.8|3038|3032|3038.6|3032.6|3033|3027|62
1727337600000|2024-09-26 08:00:00|3037.8|3031.8|3039.4|3033.4|3040.3|3034.3|3035|3029|139
1727337900000|2024-09-26 08:05:00|3039.5|3033.5|3036.5|3030.5|3042|3036|3036|3030|111
1727338200000|2024-09-26 08:10:00|3036.3|3030.3|3034.3|3028.3|3036.3|3030.3|3033.3|3027.3|62
1727338500000|2024-09-26 08:15:00|3034.5|3028.5|3036.5|3030.5|3037.5|3031.5|3034|3028|56
1727338800000|2024-09-26 08:20:00|3036.8|3030.8|3036.1|3030.1|3040.3|3034.3|3036.1|3030.1|65
1727339100000|2024-09-26 08:25:00|3036.4|3030.4|3038.8|3032.8|3039.8|3033.8|3036.4|3030.4|46
1727339400000|2024-09-26 08:30:00|3039|3033|3046.5|3040.5|3046.5|3040.5|3037.9|3031.9|46
1727339700000|2024-09-26 08:35:00|3046.8|3040.8|3050.3|3044.3|3050.8|3044.8|3046.3|3040.3|74
1727340000000|2024-09-26 08:40:00|3050.5|3044.5|3044.5|3038.5|3051.3|3045.3|3044.5|3038.5|73
1727340300000|2024-09-26 08:45:00|3044.3|3038.3|3043.3|3037.3|3045.5|3039.5|3042.5|3036.5|48
1727340600000|2024-09-26 08:50:00|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3040.3|3034.3|62
1727340900000|2024-09-26 08:55:00|3044.5|3038.5|3044.8|3038.8|3046|3040|3042.5|3036.5|79
1727341200000|2024-09-26 09:00:00|3044.5|3038.5|3042.5|3036.5|3044.5|3038.5|3041.1|3035.1|86
1727341500000|2024-09-26 09:05:00|3042.8|3036.8|3039.3|3033.3|3042.8|3036.8|3038.8|3032.8|42
1727341800000|2024-09-26 09:10:00|3039.5|3033.5|3040.3|3034.3|3040.8|3034.8|3038|3032|55
1727342100000|2024-09-26 09:15:00|3040.5|3034.5|3040.6|3034.6|3042.3|3036.3|3040|3034|54
1727342400000|2024-09-26 09:20:00|3040.5|3034.5|3039.3|3033.3|3040.5|3034.5|3037.3|3031.3|49
1727342700000|2024-09-26 09:25:00|3039.8|3033.8|3046.3|3040.3|3046.3|3040.3|3038.1|3032.1|110
1727343000000|2024-09-26 09:30:00|3046.5|3040.5|3050.8|3044.8|3051.1|3045.1|3045|3039|81
1727343300000|2024-09-26 09:35:00|3050.5|3044.5|3052.6|3046.6|3052.6|3046.6|3049.6|3043.6|56
1727343600000|2024-09-26 09:40:00|3052.5|3046.5|3060.3|3054.3|3062.9|3056.9|3052|3046|123
1727343900000|2024-09-26 09:45:00|3060.5|3054.5|3059.4|3053.4|3063.6|3057.6|3056.5|3050.5|148
1727344200000|2024-09-26 09:50:00|3059.1|3053.1|3058.6|3052.6|3062.1|3056.1|3057.6|3051.6|85
1727344500000|2024-09-26 09:55:00|3058.9|3052.9|3057.5|3051.5|3060.6|3054.6|3056.8|3050.8|60
1727344800000|2024-09-26 10:00:00|3057.3|3051.3|3056.8|3050.8|3059.8|3053.8|3056.4|3050.4|90
1727345100000|2024-09-26 10:05:00|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3054.8|3048.8|59
1727345400000|2024-09-26 10:10:00|3056|3050|3062.5|3056.5|3064.3|3058.3|3056|3050|81
1727345700000|2024-09-26 10:15:00|3061.5|3055.5|3064|3058|3066.3|3060.3|3060|3054|83
1727346000000|2024-09-26 10:20:00|3063.8|3057.8|3062.8|3056.8|3065.6|3059.6|3061.8|3055.8|65
1727346300000|2024-09-26 10:25:00|3063|3057|3060.8|3054.8|3063.5|3057.5|3060|3054|60
1727346600000|2024-09-26 10:30:00|3061|3055|3065.5|3059.5|3066.3|3060.3|3060.9|3054.9|56
1727346900000|2024-09-26 10:35:00|3065.3|3059.3|3066.5|3060.5|3069.3|3063.3|3064.5|3058.5|81
1727347200000|2024-09-26 10:40:00|3066.8|3060.8|3064.5|3058.5|3066.8|3060.8|3064|3058|54
1727347500000|2024-09-26 10:45:00|3064.3|3058.3|3063.8|3057.8|3066.1|3060.1|3061.8|3055.8|55
1727347800000|2024-09-26 10:50:00|3063.6|3057.6|3064.3|3058.3|3065.5|3059.5|3063|3057|53
1727348100000|2024-09-26 10:55:00|3064|3058|3062.5|3056.5|3064.9|3058.9|3061.8|3055.8|66
1727348400000|2024-09-26 11:00:00|3062.3|3056.3|3064.8|3058.8|3066.4|3060.4|3062|3056|94
1727348700000|2024-09-26 11:05:00|3064.5|3058.5|3066.3|3060.3|3067.6|3061.6|3063.3|3057.3|80
1727349000000|2024-09-26 11:10:00|3066.5|3060.5|3068|3062|3068.5|3062.5|3065.5|3059.5|93
1727349300000|2024-09-26 11:15:00|3068.3|3062.3|3069.5|3063.5|3069.8|3063.8|3065.4|3059.4|55
1727349600000|2024-09-26 11:20:00|3070.1|3064.1|3068.5|3062.5|3070.1|3064.1|3067|3061|51
1727349900000|2024-09-26 11:25:00|3068.3|3062.3|3067.5|3061.5|3069.6|3063.6|3066.5|3060.5|77
1727350200000|2024-09-26 11:30:00|3067.3|3061.3|3075.3|3069.3|3076.5|3070.5|3066.8|3060.8|91
1727350500000|2024-09-26 11:35:00|3075.5|3069.5|3076|3070|3076.8|3070.8|3073|3067|85
1727350800000|2024-09-26 11:40:00|3075.8|3069.8|3072.5|3066.5|3076.5|3070.5|3071.8|3065.8|100
1727351100000|2024-09-26 11:45:00|3072.8|3066.8|3074.8|3068.8|3074.8|3068.8|3071.9|3065.9|92
1727351400000|2024-09-26 11:50:00|3074.6|3068.6|3077.8|3071.8|3079|3073|3074|3068|91
1727351700000|2024-09-26 11:55:00|3078.3|3072.3|3072.8|3066.8|3078.3|3072.3|3071.3|3065.3|140
1727352000000|2024-09-26 12:00:00|3073|3067|3075.5|3069.5|3077.4|3071.4|3072.3|3066.3|126
1727352300000|2024-09-26 12:05:00|3075.3|3069.3|3072.8|3066.8|3075.5|3069.5|3071.3|3065.3|118
1727352600000|2024-09-26 12:10:00|3073|3067|3074.8|3068.8|3075.9|3069.9|3071.3|3065.3|147
1727352900000|2024-09-26 12:15:00|3074.5|3068.5|3079|3073|3084|3078|3073.8|3067.8|153
1727353200000|2024-09-26 12:20:00|3079.3|3073.3|3084.1|3078.1|3084.3|3078.3|3078.9|3072.9|100
1727353500000|2024-09-26 12:25:00|3084.4|3078.4|3084.3|3078.3|3086.3|3080.3|3081.8|3075.8|101
1727353800000|2024-09-26 12:30:00|3085.3|3079.3|3082|3076|3085.3|3079.3|3080.3|3074.3|168
1727354100000|2024-09-26 12:35:00|3082.3|3076.3|3082.3|3076.3|3084.8|3078.8|3080|3074|156
1727354400000|2024-09-26 12:40:00|3082.5|3076.5|3085|3079|3085|3079|3080.3|3074.3|108
1727354700000|2024-09-26 12:45:00|3084.8|3078.8|3086.3|3080.3|3087.3|3081.3|3084.8|3078.8|101
1727355000000|2024-09-26 12:50:00|3086|3080|3090.6|3084.6|3093.4|3087.4|3085.8|3079.8|86
1727355300000|2024-09-26 12:55:00|3090.4|3084.4|3096|3090|3097|3091|3089.8|3083.8|145
1727355600000|2024-09-26 13:00:00|3096.3|3090.3|3091.1|3085.1|3100.1|3094.1|3088.1|3082.1|473
1727355900000|2024-09-26 13:05:00|3091.4|3085.4|3092|3086|3094.3|3088.3|3088.5|3082.5|409
1727356200000|2024-09-26 13:10:00|3092.3|3086.3|3083.3|3077.3|3092.3|3086.3|3082.8|3076.8|336
1727356500000|2024-09-26 13:15:00|3083|3077|3078|3072|3085.1|3079.1|3074.8|3068.8|358
1727356800000|2024-09-26 13:20:00|3078.3|3072.3|3089.4|3083.4|3089.4|3083.4|3075.3|3069.3|357
1727357100000|2024-09-26 13:25:00|3089|3083|3096.9|3090.9|3096.9|3090.9|3086.5|3080.5|369
1727357400000|2024-09-26 13:30:00|3096.8|3090.8|3099.3|3093.3|3103.8|3097.8|3096|3090|326
1727357700000|2024-09-26 13:35:00|3099.5|3093.5|3091.5|3085.5|3105.3|3099.3|3091.1|3085.1|324
1727358000000|2024-09-26 13:40:00|3091.3|3085.3|3088|3082|3092.4|3086.4|3085.5|3079.5|305
1727358300000|2024-09-26 13:45:00|3088.3|3082.3|3082.8|3076.8|3090|3084|3079.3|3073.3|327
1727358600000|2024-09-26 13:50:00|3082.5|3076.5|3084.3|3078.3|3086|3080|3082.3|3076.3|302
1727358900000|2024-09-26 13:55:00|3084|3078|3089.5|3083.5|3089.5|3083.5|3082.3|3076.3|268
1727359200000|2024-09-26 14:00:00|3089.3|3083.3|3089.4|3083.4|3093.5|3087.5|3088.8|3082.8|286
1727359500000|2024-09-26 14:05:00|3089.1|3083.1|3088.3|3082.3|3091|3085|3086|3080|243
1727359800000|2024-09-26 14:10:00|3088.5|3082.5|3093.8|3087.8|3094|3088|3088|3082|202
1727360100000|2024-09-26 14:15:00|3094.1|3088.1|3098|3092|3098.3|3092.3|3092.8|3086.8|155
1727360400000|2024-09-26 14:20:00|3098.3|3092.3|3099.3|3093.3|3099.5|3093.5|3096.5|3090.5|188
1727360700000|2024-09-26 14:25:00|3099|3093|3096.3|3090.3|3100|3094|3095.3|3089.3|138
1727361000000|2024-09-26 14:30:00|3096.5|3090.5|3104.8|3098.8|3104.9|3098.9|3095.8|3089.8|162
1727361300000|2024-09-26 14:35:00|3105.1|3099.1|3103.3|3097.3|3107.3|3101.3|3100.3|3094.3|190
1727361600000|2024-09-26 14:40:00|3103|3097|3099.4|3093.4|3106|3100|3097.6|3091.6|134
1727361900000|2024-09-26 14:45:00|3099.8|3093.8|3105.8|3099.8|3106.3|3100.3|3099|3093|217
1727362200000|2024-09-26 14:50:00|3106|3100|3101.8|3095.8|3107.8|3101.8|3101.5|3095.5|172
1727362500000|2024-09-26 14:55:00|3102|3096|3096.5|3090.5|3102.5|3096.5|3095.5|3089.5|196
1727362800000|2024-09-26 15:00:00|3096.8|3090.8|3099.9|3093.9|3099.9|3093.9|3095.5|3089.5|155
1727363100000|2024-09-26 15:05:00|3099.5|3093.5|3095.8|3089.8|3100.5|3094.5|3093.8|3087.8|107
1727363400000|2024-09-26 15:10:00|3096.8|3090.8|3098.3|3092.3|3103.6|3097.6|3095.8|3089.8|121
1727363700000|2024-09-26 15:15:00|3098.5|3092.5|3102.5|3096.5|3104.8|3098.8|3098|3092|109
1727364000000|2024-09-26 15:20:00|3102.3|3096.3|3102.3|3096.3|3103.8|3097.8|3099.3|3093.3|113
1727364300000|2024-09-26 15:25:00|3101.8|3095.8|3102.5|3096.5|3105|3099|3099.8|3093.8|126
1727364600000|2024-09-26 15:30:00|3102.8|3096.8|3106|3100|3107.3|3101.3|3101.4|3095.4|124
1727364900000|2024-09-26 15:35:00|3106.5|3100.5|3099.8|3093.8|3106.5|3100.5|3099.3|3093.3|221
1727365200000|2024-09-26 15:40:00|3099|3093|3100|3094|3100.6|3094.6|3096.3|3090.3|143
1727365500000|2024-09-26 15:45:00|3100.3|3094.3|3099.1|3093.1|3101.8|3095.8|3097.5|3091.5|81
1727365800000|2024-09-26 15:50:00|3098.9|3092.9|3100.5|3094.5|3101.3|3095.3|3096.6|3090.6|120
1727366100000|2024-09-26 15:55:00|3100.6|3094.6|3100.3|3094.3|3102.3|3096.3|3099.3|3093.3|78
1727366400000|2024-09-26 16:00:00|3100.8|3094.8|3097|3091|3100.8|3094.8|3096.5|3090.5|31
1727366700000|2024-09-26 16:05:00|3097.3|3091.3|3096.8|3090.8|3097.5|3091.5|3096.5|3090.5|38
1727367000000|2024-09-26 16:10:00|3097|3091|3098|3092|3099|3093|3096.8|3090.8|50
1727367300000|2024-09-26 16:15:00|3098.1|3092.1|3099.4|3093.4|3099.6|3093.6|3098.1|3092.1|28
1727367600000|2024-09-26 16:20:00|3099.1|3093.1|3094.6|3088.6|3099.1|3093.1|3093.1|3087.1|75
1727367900000|2024-09-26 16:25:00|3095|3089|3096.4|3090.4|3096.4|3090.4|3094.5|3088.5|21
1727368200000|2024-09-26 16:30:00|3096.5|3090.5|3096.3|3090.3|3096.6|3090.6|3094.5|3088.5|41
1727368500000|2024-09-26 16:35:00|3095.8|3089.8|3094.3|3088.3|3096.3|3090.3|3092.9|3086.9|38
1727368800000|2024-09-26 16:40:00|3094.5|3088.5|3094.8|3088.8|3095|3089|3093.3|3087.3|24
1727369100000|2024-09-26 16:45:00|3094.5|3088.5|3095|3089|3095.1|3089.1|3094.3|3088.3|17
1727369400000|2024-09-26 16:50:00|3094.8|3088.8|3094.5|3088.5|3095.4|3089.4|3094.5|3088.5|17
1727369700000|2024-09-26 16:55:00|3094.8|3088.8|3094.3|3088.3|3095.4|3089.4|3093.8|3087.8|30
1727370000000|2024-09-26 17:00:00|3093.9|3087.9|3103.8|3097.8|3103.8|3097.8|3093.5|3087.5|41
1727370300000|2024-09-26 17:05:00|3103.9|3097.9|3104.3|3098.3|3104.6|3098.6|3103.9|3097.9|8
1727370600000|2024-09-26 17:10:00|3103.9|3097.9|3104.3|3098.3|3105|3099|3103.9|3097.9|17
1727370900000|2024-09-26 17:15:00|3104|3098|3103.8|3097.8|3104.1|3098.1|3103|3097|12
1727371200000|2024-09-26 17:20:00|3103.6|3097.6|3104.3|3098.3|3104.9|3098.9|3103.3|3097.3|21
1727371500000|2024-09-26 17:25:00|3104.5|3098.5|3105.4|3099.4|3105.4|3099.4|3104.3|3098.3|19
1727371800000|2024-09-26 17:30:00|3105.6|3099.6|3103.1|3097.1|3105.6|3099.6|3100.1|3094.1|22
1727372100000|2024-09-26 17:35:00|3102.9|3096.9|3102.3|3096.3|3102.9|3096.9|3102.3|3096.3|5
1727372400000|2024-09-26 17:40:00|3102.8|3096.8|3103.8|3097.8|3103.8|3097.8|3102.8|3096.8|6
1727372700000|2024-09-26 17:45:00|3102.6|3096.6|3102.6|3096.6|3103.9|3097.9|3101.3|3095.3|11
1727373000000|2024-09-26 17:50:00|3101.9|3095.9|3098.1|3092.1|3102.6|3096.6|3097.5|3091.5|21
1727373300000|2024-09-26 17:55:00|3104.5|3085.8|3106|3087.3|3106.8|3088|3104.5|3085.8|6
1727395200000|2024-09-27 00:00:00|3095.4|3089.4|3093.1|3087.1|3095.4|3089.4|3090.1|3084.1|48
1727395500000|2024-09-27 00:05:00|3093.6|3087.6|3092.1|3086.1|3098.1|3092.1|3091.4|3085.4|66
1727395800000|2024-09-27 00:10:00|3092.4|3086.4|3092.4|3086.4|3093.6|3087.6|3090.1|3084.1|29
1727396100000|2024-09-27 00:15:00|3092.9|3086.9|3088.6|3082.6|3093.6|3087.6|3086.9|3080.9|31
1727396400000|2024-09-27 00:20:00|3088.4|3082.4|3090.1|3084.1|3090.1|3084.1|3088.4|3082.4|26
1727396700000|2024-09-27 00:25:00|3089.9|3083.9|3092.9|3086.9|3092.9|3086.9|3089.9|3083.9|24
1727397000000|2024-09-27 00:30:00|3092.6|3086.6|3091.9|3085.9|3092.9|3086.9|3090.4|3084.4|20
1727397300000|2024-09-27 00:35:00|3092.1|3086.1|3093.4|3087.4|3093.4|3087.4|3090.9|3084.9|23
1727397600000|2024-09-27 00:40:00|3094.9|3088.9|3097.4|3091.4|3097.4|3091.4|3094.4|3088.4|15
1727397900000|2024-09-27 00:45:00|3097.9|3091.9|3102.1|3096.1|3102.4|3096.4|3097.4|3091.4|20
1727398200000|2024-09-27 00:50:00|3101.6|3095.6|3099.9|3093.9|3101.6|3095.6|3096.9|3090.9|27
1727398500000|2024-09-27 00:55:00|3100.1|3094.1|3094.5|3088.5|3100.9|3094.9|3092.5|3086.5|67
1727398800000|2024-09-27 01:00:00|3094.8|3088.8|3093.4|3087.4|3096.4|3090.4|3087|3081|326
1727399100000|2024-09-27 01:05:00|3092.4|3086.4|3093.6|3087.6|3095.9|3089.9|3089.9|3083.9|248
1727399400000|2024-09-27 01:10:00|3093.4|3087.4|3096.1|3090.1|3097.9|3091.9|3090.9|3084.9|258
1727399700000|2024-09-27 01:15:00|3095.6|3089.6|3094.6|3088.6|3096.9|3090.9|3089.6|3083.6|235
1727400000000|2024-09-27 01:20:00|3094.4|3088.4|3101.4|3095.4|3102.4|3096.4|3093.1|3087.1|236
1727400300000|2024-09-27 01:25:00|3101.6|3095.6|3105.4|3099.4|3105.6|3099.6|3100.9|3094.9|142
1727400600000|2024-09-27 01:30:00|3105.6|3099.6|3094.4|3088.4|3106.6|3100.6|3093.9|3087.9|321
1727400900000|2024-09-27 01:35:00|3094.1|3088.1|3097.4|3091.4|3097.4|3091.4|3090.4|3084.4|265
1727401200000|2024-09-27 01:40:00|3097.1|3091.1|3090.6|3084.6|3097.9|3091.9|3087.6|3081.6|207
1727401500000|2024-09-27 01:45:00|3090.9|3084.9|3089.4|3083.4|3094.6|3088.6|3088.9|3082.9|288
1727401800000|2024-09-27 01:50:00|3089.1|3083.1|3094.4|3088.4|3096.1|3090.1|3087.9|3081.9|187
1727402100000|2024-09-27 01:55:00|3094.1|3088.1|3098.1|3092.1|3099.4|3093.4|3092.9|3086.9|229
1727402400000|2024-09-27 02:00:00|3098.4|3092.4|3089.4|3083.4|3100.6|3094.6|3089.4|3083.4|189
1727402700000|2024-09-27 02:05:00|3089.1|3083.1|3095.1|3089.1|3096.9|3090.9|3088.9|3082.9|153
1727403000000|2024-09-27 02:10:00|3095.4|3089.4|3094.4|3088.4|3096.9|3090.9|3093.1|3087.1|136
1727403300000|2024-09-27 02:15:00|3094.1|3088.1|3088.9|3082.9|3096.1|3090.1|3088.9|3082.9|72
1727403600000|2024-09-27 02:20:00|3089.4|3083.4|3089.1|3083.1|3089.4|3083.4|3087.1|3081.1|45
1727403900000|2024-09-27 02:25:00|3089.4|3083.4|3089.1|3083.1|3090.1|3084.1|3087.6|3081.6|42
1727404200000|2024-09-27 02:30:00|3089.4|3083.4|3086.1|3080.1|3091.1|3085.1|3085.6|3079.6|206
1727404500000|2024-09-27 02:35:00|3086.4|3080.4|3083.6|3077.6|3088.6|3082.6|3083.1|3077.1|174
1727404800000|2024-09-27 02:40:00|3083.4|3077.4|3088.1|3082.1|3090.1|3084.1|3083.4|3077.4|175
1727405100000|2024-09-27 02:45:00|3088.4|3082.4|3095.1|3089.1|3095.9|3089.9|3087.4|3081.4|175
1727405400000|2024-09-27 02:50:00|3094.9|3088.9|3088.9|3082.9|3095.1|3089.1|3087.1|3081.1|174
1727405700000|2024-09-27 02:55:00|3088.6|3082.6|3095.9|3089.9|3095.9|3089.9|3088.6|3082.6|180
1727406000000|2024-09-27 03:00:00|3096.1|3090.1|3095.1|3089.1|3097.1|3091.1|3093.6|3087.6|132
1727406300000|2024-09-27 03:05:00|3095.4|3089.4|3097.1|3091.1|3097.4|3091.4|3094.4|3088.4|93
1727406600000|2024-09-27 03:10:00|3096.9|3090.9|3099.1|3093.1|3101.4|3095.4|3096.1|3090.1|105
1727406900000|2024-09-27 03:15:00|3098.9|3092.9|3101.1|3095.1|3101.1|3095.1|3096.9|3090.9|105
1727407200000|2024-09-27 03:20:00|3101.4|3095.4|3103.6|3097.6|3105.9|3099.9|3101.4|3095.4|100
1727407500000|2024-09-27 03:25:00|3103.9|3097.9|3104.3|3098.3|3105.5|3099.5|3103.4|3097.4|89
1727407800000|2024-09-27 03:30:00|3104|3098|3104.6|3098.6|3106.6|3100.6|3103.5|3097.5|43
1727408100000|2024-09-27 03:35:00|3104.4|3098.4|3101.6|3095.6|3104.6|3098.6|3101.4|3095.4|24
1727408400000|2024-09-27 03:40:00|3101.4|3095.4|3103.9|3097.9|3103.9|3097.9|3101.4|3095.4|35
1727408700000|2024-09-27 03:45:00|3103.6|3097.6|3107.6|3101.6|3108.9|3102.9|3102.6|3096.6|67
1727409000000|2024-09-27 03:50:00|3107.1|3101.1|3106.9|3100.9|3107.9|3101.9|3106.6|3100.6|14
1727409300000|2024-09-27 03:55:00|3107.4|3101.4|3106.4|3100.4|3107.4|3101.4|3106.1|3100.1|14
1727409600000|2024-09-27 04:00:00|3106.1|3100.1|3104.4|3098.4|3106.1|3100.1|3103.4|3097.4|38
1727409900000|2024-09-27 04:05:00|3104.6|3098.6|3103.6|3097.6|3104.9|3098.9|3103.6|3097.6|12
1727410200000|2024-09-27 04:10:00|3104.1|3098.1|3102.4|3096.4|3104.1|3098.1|3102.1|3096.1|7
1727410500000|2024-09-27 04:15:00|3102.1|3096.1|3104.6|3098.6|3105.1|3099.1|3101.9|3095.9|12
1727410800000|2024-09-27 04:20:00|3104.4|3098.4|3104.4|3098.4|3104.6|3098.6|3103.9|3097.9|11
1727411100000|2024-09-27 04:25:00|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3102.6|3096.6|17
1727411400000|2024-09-27 04:30:00|3104.4|3098.4|3103.9|3097.9|3106.6|3100.6|3102.6|3096.6|24
1727411700000|2024-09-27 04:35:00|3103.6|3097.6|3102.4|3096.4|3103.6|3097.6|3100.4|3094.4|19
1727412000000|2024-09-27 04:40:00|3102.1|3096.1|3103.6|3097.6|3103.6|3097.6|3102.1|3096.1|20
1727412300000|2024-09-27 04:45:00|3103.4|3097.4|3102.6|3096.6|3103.4|3097.4|3102.6|3096.6|4
1727412600000|2024-09-27 04:50:00|3102.4|3096.4|3102.1|3096.1|3102.6|3096.6|3102.1|3096.1|8
1727412900000|2024-09-27 04:55:00|3102.4|3096.4|3102.6|3096.6|3102.6|3096.6|3102.1|3096.1|6
1727413200000|2024-09-27 05:00:00|3102.9|3096.9|3104.1|3098.1|3106.4|3100.4|3102.4|3096.4|60
1727413500000|2024-09-27 05:05:00|3104.4|3098.4|3107.1|3101.1|3107.4|3101.4|3104.1|3098.1|79
1727413800000|2024-09-27 05:10:00|3106.9|3100.9|3107.1|3101.1|3109.4|3103.4|3106.1|3100.1|63
1727414100000|2024-09-27 05:15:00|3106.9|3100.9|3104.9|3098.9|3107.1|3101.1|3104.6|3098.6|86
1727414400000|2024-09-27 05:20:00|3104.6|3098.6|3100.9|3094.9|3105.1|3099.1|3099.1|3093.1|55
1727414700000|2024-09-27 05:25:00|3100.4|3094.4|3087|3081|3100.6|3094.6|3086.5|3080.5|82
1727415000000|2024-09-27 05:30:00|3086.8|3080.8|3077.4|3071.4|3090.5|3084.5|3075.4|3069.4|385
1727415300000|2024-09-27 05:35:00|3077.9|3071.9|3074.9|3068.9|3079.6|3073.6|3073.6|3067.6|330
1727415600000|2024-09-27 05:40:00|3075.1|3069.1|3079.6|3073.6|3081.4|3075.4|3074.9|3068.9|212
1727415900000|2024-09-27 05:45:00|3079.4|3073.4|3075.6|3069.6|3081.9|3075.9|3075.6|3069.6|180
1727416200000|2024-09-27 05:50:00|3075.4|3069.4|3072.1|3066.1|3075.4|3069.4|3069.9|3063.9|167
1727416500000|2024-09-27 05:55:00|3072.4|3066.4|3078.1|3072.1|3079.1|3073.1|3069.1|3063.1|179
1727416800000|2024-09-27 06:00:00|3077.4|3071.4|3080.1|3074.1|3084.4|3078.4|3076.9|3070.9|170
1727417100000|2024-09-27 06:05:00|3079.9|3073.9|3084.4|3078.4|3085.6|3079.6|3079.4|3073.4|169
1727417400000|2024-09-27 06:10:00|3084.1|3078.1|3085.4|3079.4|3086.4|3080.4|3082.1|3076.1|107
1727417700000|2024-09-27 06:15:00|3085.6|3079.6|3085.4|3079.4|3089.1|3083.1|3083.9|3077.9|146
1727418000000|2024-09-27 06:20:00|3085.1|3079.1|3090.6|3084.6|3092.4|3086.4|3084.9|3078.9|167
1727418300000|2024-09-27 06:25:00|3090.4|3084.4|3087.9|3081.9|3092.1|3086.1|3086.6|3080.6|158
1727418600000|2024-09-27 06:30:00|3088.4|3082.4|3092.4|3086.4|3092.6|3086.6|3088.1|3082.1|165
1727418900000|2024-09-27 06:35:00|3092.6|3086.6|3091.9|3085.9|3093.1|3087.1|3089.1|3083.1|139
1727419200000|2024-09-27 06:40:00|3092.1|3086.1|3096.9|3090.9|3097.4|3091.4|3091.9|3085.9|118
1727419500000|2024-09-27 06:45:00|3096.6|3090.6|3097.6|3091.6|3098.6|3092.6|3090.4|3084.4|211
1727419800000|2024-09-27 06:50:00|3097.9|3091.9|3091.9|3085.9|3097.9|3091.9|3087.1|3081.1|144
1727420100000|2024-09-27 06:55:00|3091.4|3085.4|3089.6|3083.6|3093.5|3087.5|3087.3|3081.3|123
1727420400000|2024-09-27 07:00:00|3089.1|3083.1|3080.8|3074.8|3093.1|3087.1|3078.5|3072.5|220
1727420700000|2024-09-27 07:05:00|3080.5|3074.5|3088|3082|3088|3082|3080|3074|161
1727421000000|2024-09-27 07:10:00|3088.4|3082.4|3092|3086|3093.8|3087.8|3084.1|3078.1|144
1727421300000|2024-09-27 07:15:00|3092.3|3086.3|3094.8|3088.8|3098.6|3092.6|3090.1|3084.1|115
1727421600000|2024-09-27 07:20:00|3095|3089|3084.4|3078.4|3095|3089|3084.4|3078.4|162
1727421900000|2024-09-27 07:25:00|3084.1|3078.1|3080.8|3074.8|3084.5|3078.5|3080.3|3074.3|172
1727422200000|2024-09-27 07:30:00|3081|3075|3086|3080|3088|3082|3080.3|3074.3|78
1727422500000|2024-09-27 07:35:00|3085.8|3079.8|3087.8|3081.8|3091.5|3085.5|3083.3|3077.3|151
1727422800000|2024-09-27 07:40:00|3088|3082|3095.3|3089.3|3097|3091|3088|3082|167
1727423100000|2024-09-27 07:45:00|3095|3089|3097.8|3091.8|3098.5|3092.5|3093.5|3087.5|116
1727423400000|2024-09-27 07:50:00|3097.5|3091.5|3095|3089|3099.3|3093.3|3094.1|3088.1|85
1727423700000|2024-09-27 07:55:00|3094.8|3088.8|3094.3|3088.3|3095.3|3089.3|3091.5|3085.5|91
1727424000000|2024-09-27 08:00:00|3094|3088|3089.8|3083.8|3094.3|3088.3|3084|3078|218
1727424300000|2024-09-27 08:05:00|3089.5|3083.5|3102|3096|3102.3|3096.3|3089.3|3083.3|147
1727424600000|2024-09-27 08:10:00|3102.3|3096.3|3093.5|3087.5|3102.5|3096.5|3093.3|3087.3|95
1727424900000|2024-09-27 08:15:00|3094.3|3088.3|3094.3|3088.3|3094.4|3088.4|3087|3081|138
1727425200000|2024-09-27 08:20:00|3094.5|3088.5|3101.5|3095.5|3102|3096|3092.8|3086.8|149
1727425500000|2024-09-27 08:25:00|3101.8|3095.8|3097.5|3091.5|3102.5|3096.5|3096.3|3090.3|90
1727425800000|2024-09-27 08:30:00|3097.8|3091.8|3095.8|3089.8|3099.3|3093.3|3095|3089|82
1727426100000|2024-09-27 08:35:00|3096|3090|3092.8|3086.8|3096|3090|3088.3|3082.3|74
1727426400000|2024-09-27 08:40:00|3093|3087|3100.8|3094.8|3101|3095|3091.8|3085.8|63
1727426700000|2024-09-27 08:45:00|3100.5|3094.5|3100|3094|3101.3|3095.3|3096|3090|67
1727427000000|2024-09-27 08:50:00|3100.3|3094.3|3101.8|3095.8|3102.5|3096.5|3099|3093|74
1727427300000|2024-09-27 08:55:00|3101.5|3095.5|3101.1|3095.1|3102|3096|3097.1|3091.1|80
1727427600000|2024-09-27 09:00:00|3100.3|3094.3|3099.5|3093.5|3102.3|3096.3|3098.8|3092.8|95
1727427900000|2024-09-27 09:05:00|3099.3|3093.3|3096.5|3090.5|3100.8|3094.8|3094.3|3088.3|106
1727428200000|2024-09-27 09:10:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3090.8|3084.8|89
1727428500000|2024-09-27 09:15:00|3095|3089|3090.3|3084.3|3095.3|3089.3|3090.3|3084.3|100
1727428800000|2024-09-27 09:20:00|3090.1|3084.1|3096|3090|3096.3|3090.3|3089.5|3083.5|89
1727429100000|2024-09-27 09:25:00|3095.8|3089.8|3093.1|3087.1|3097|3091|3093.1|3087.1|84
1727429400000|2024-09-27 09:30:00|3092.8|3086.8|3095.8|3089.8|3096.8|3090.8|3092.8|3086.8|76
1727429700000|2024-09-27 09:35:00|3096|3090|3093.8|3087.8|3096|3090|3091|3085|66
1727430000000|2024-09-27 09:40:00|3093.5|3087.5|3092.3|3086.3|3094.3|3088.3|3089.5|3083.5|76
1727430300000|2024-09-27 09:45:00|3092|3086|3094.3|3088.3|3096.5|3090.5|3091.8|3085.8|75
1727430600000|2024-09-27 09:50:00|3094|3088|3095.5|3089.5|3096.1|3090.1|3093.8|3087.8|44
1727430900000|2024-09-27 09:55:00|3095.8|3089.8|3095.3|3089.3|3096|3090|3093.8|3087.8|62
1727431200000|2024-09-27 10:00:00|3095.5|3089.5|3095.9|3089.9|3097|3091|3094.3|3088.3|72
1727431500000|2024-09-27 10:05:00|3095.3|3089.3|3094.8|3088.8|3096.3|3090.3|3091.5|3085.5|95
1727431800000|2024-09-27 10:10:00|3094.4|3088.4|3095.8|3089.8|3096.5|3090.5|3093|3087|65
1727432100000|2024-09-27 10:15:00|3095.5|3089.5|3094|3088|3096|3090|3092.4|3086.4|70
1727432400000|2024-09-27 10:20:00|3093.8|3087.8|3095|3089|3096.8|3090.8|3093.3|3087.3|46
1727432700000|2024-09-27 10:25:00|3093.8|3087.8|3092|3086|3095.1|3089.1|3092|3086|43
1727433000000|2024-09-27 10:30:00|3092.5|3086.5|3092.5|3086.5|3094.5|3088.5|3089.9|3083.9|69
1727433300000|2024-09-27 10:35:00|3092.8|3086.8|3094|3088|3094.3|3088.3|3091|3085|33
1727433600000|2024-09-27 10:40:00|3094.3|3088.3|3092.5|3086.5|3094.5|3088.5|3091.3|3085.3|58
1727433900000|2024-09-27 10:45:00|3092.3|3086.3|3094|3088|3094.3|3088.3|3091.5|3085.5|46
1727434200000|2024-09-27 10:50:00|3094.3|3088.3|3095|3089|3096.3|3090.3|3093|3087|31
1727434500000|2024-09-27 10:55:00|3095.3|3089.3|3092.3|3086.3|3095.8|3089.8|3092.3|3086.3|60
1727434800000|2024-09-27 11:00:00|3092|3086|3093.8|3087.8|3094.8|3088.8|3092|3086|62
1727435100000|2024-09-27 11:05:00|3092.8|3086.8|3095.8|3089.8|3095.8|3089.8|3092.5|3086.5|45
1727435400000|2024-09-27 11:10:00|3096|3090|3097.5|3091.5|3098|3092|3096|3090|60
1727435700000|2024-09-27 11:15:00|3097.3|3091.3|3098|3092|3099|3093|3096.8|3090.8|47
1727436000000|2024-09-27 11:20:00|3097.8|3091.8|3097.5|3091.5|3098.9|3092.9|3096.8|3090.8|49
1727436300000|2024-09-27 11:25:00|3097.8|3091.8|3092|3086|3097.8|3091.8|3092|3086|70
1727436600000|2024-09-27 11:30:00|3092.3|3086.3|3094.8|3088.8|3096.3|3090.3|3092.3|3086.3|131
1727436900000|2024-09-27 11:35:00|3095|3089|3093|3087|3096.9|3090.9|3093|3087|128
1727437200000|2024-09-27 11:40:00|3092.8|3086.8|3092|3086|3093.5|3087.5|3091.8|3085.8|75
1727437500000|2024-09-27 11:45:00|3092.3|3086.3|3091|3085|3092.4|3086.4|3090|3084|99
1727437800000|2024-09-27 11:50:00|3090.8|3084.8|3090.1|3084.1|3092.5|3086.5|3088.8|3082.8|128
1727438100000|2024-09-27 11:55:00|3089.9|3083.9|3088.6|3082.6|3092.5|3086.5|3088.3|3082.3|94
1727438400000|2024-09-27 12:00:00|3088.4|3082.4|3088.9|3082.9|3092.4|3086.4|3088.4|3082.4|134
1727438700000|2024-09-27 12:05:00|3088.6|3082.6|3088.5|3082.5|3091.3|3085.3|3086.9|3080.9|99
1727439000000|2024-09-27 12:10:00|3088.8|3082.8|3089.4|3083.4|3091.3|3085.3|3088.8|3082.8|88
1727439300000|2024-09-27 12:15:00|3089.5|3083.5|3089|3083|3090.6|3084.6|3088|3082|99
1727439600000|2024-09-27 12:20:00|3088.8|3082.8|3089|3083|3090|3084|3088.3|3082.3|97
1727439900000|2024-09-27 12:25:00|3088.8|3082.8|3091|3085|3091.8|3085.8|3086|3080|115
1727440200000|2024-09-27 12:30:00|3091.3|3085.3|3094|3088|3096.3|3090.3|3091.3|3085.3|158
1727440500000|2024-09-27 12:35:00|3094.3|3088.3|3097.5|3091.5|3098.3|3092.3|3093.5|3087.5|114
1727440800000|2024-09-27 12:40:00|3097.3|3091.3|3099|3093|3099.3|3093.3|3096.4|3090.4|70
1727441100000|2024-09-27 12:45:00|3099.3|3093.3|3100.5|3094.5|3101|3095|3098.3|3092.3|106
1727441400000|2024-09-27 12:50:00|3100.8|3094.8|3099|3093|3100.9|3094.9|3098.5|3092.5|94
1727441700000|2024-09-27 12:55:00|3099.3|3093.3|3093|3087|3099.8|3093.8|3090.6|3084.6|163
1727442000000|2024-09-27 13:00:00|3092.9|3086.9|3094|3088|3096|3090|3083.6|3077.6|376
1727442300000|2024-09-27 13:05:00|3094.3|3088.3|3097.5|3091.5|3099.3|3093.3|3092.8|3086.8|245
1727442600000|2024-09-27 13:10:00|3097.3|3091.3|3097.5|3091.5|3099.3|3093.3|3095.5|3089.5|253
1727442900000|2024-09-27 13:15:00|3098|3092|3105|3099|3105.8|3099.8|3097|3091|173
1727443200000|2024-09-27 13:20:00|3104.8|3098.8|3105.3|3099.3|3107.8|3101.8|3102|3096|176
1727443500000|2024-09-27 13:25:00|3105.5|3099.5|3105.8|3099.8|3110.5|3104.5|3103.8|3097.8|186
1727443800000|2024-09-27 13:30:00|3106|3100|3111|3105|3111.3|3105.3|3104.5|3098.5|245
1727444100000|2024-09-27 13:35:00|3110.8|3104.8|3106|3100|3111.3|3105.3|3105|3099|170
1727444400000|2024-09-27 13:40:00|3105.3|3099.3|3105|3099|3110.8|3104.8|3104.3|3098.3|205
1727444700000|2024-09-27 13:45:00|3104.8|3098.8|3109.4|3103.4|3109.4|3103.4|3104|3098|206
1727445000000|2024-09-27 13:50:00|3109.5|3103.5|3108|3102|3110.5|3104.5|3107.3|3101.3|121
1727445300000|2024-09-27 13:55:00|3107.8|3101.8|3110|3104|3110|3104|3105.3|3099.3|149
1727445600000|2024-09-27 14:00:00|3109.9|3103.9|3110.5|3104.5|3110.8|3104.8|3107.6|3101.6|139
1727445900000|2024-09-27 14:05:00|3110.3|3104.3|3110.3|3104.3|3111.3|3105.3|3108.3|3102.3|147
1727446200000|2024-09-27 14:10:00|3110.5|3104.5|3106.8|3100.8|3110.6|3104.6|3106.3|3100.3|157
1727446500000|2024-09-27 14:15:00|3106.5|3100.5|3109.5|3103.5|3111.3|3105.3|3105.3|3099.3|133
1727446800000|2024-09-27 14:20:00|3109.8|3103.8|3104|3098|3111.5|3105.5|3103.4|3097.4|163
1727447100000|2024-09-27 14:25:00|3103.8|3097.8|3109.3|3103.3|3110.9|3104.9|3102.8|3096.8|158
1727447400000|2024-09-27 14:30:00|3109.5|3103.5|3110.3|3104.3|3113.5|3107.5|3109|3103|163
1727447700000|2024-09-27 14:35:00|3110|3104|3108.5|3102.5|3114.1|3108.1|3107|3101|214
1727448000000|2024-09-27 14:40:00|3108.8|3102.8|3109.8|3103.8|3111.3|3105.3|3107.5|3101.5|164
1727448300000|2024-09-27 14:45:00|3110|3104|3106.8|3100.8|3111.3|3105.3|3105.8|3099.8|238
1727448600000|2024-09-27 14:50:00|3107|3101|3106.8|3100.8|3108.3|3102.3|3102.3|3096.3|184
1727448900000|2024-09-27 14:55:00|3107|3101|3103.5|3097.5|3107.8|3101.8|3103.3|3097.3|175
1727449200000|2024-09-27 15:00:00|3103.3|3097.3|3096.8|3090.8|3105.8|3099.8|3096.8|3090.8|235
1727449500000|2024-09-27 15:05:00|3096.5|3090.5|3100.3|3094.3|3102|3096|3095.8|3089.8|210
1727449800000|2024-09-27 15:10:00|3100.5|3094.5|3104|3098|3107.5|3101.5|3100.5|3094.5|123
1727450100000|2024-09-27 15:15:00|3103.8|3097.8|3102.8|3096.8|3106.6|3100.6|3101.8|3095.8|171
1727450400000|2024-09-27 15:20:00|3102.5|3096.5|3099.8|3093.8|3105.1|3099.1|3099.8|3093.8|128
1727450700000|2024-09-27 15:25:00|3100|3094|3100.8|3094.8|3102.8|3096.8|3099.5|3093.5|104
1727451000000|2024-09-27 15:30:00|3101.1|3095.1|3094.5|3088.5|3101.1|3095.1|3090.5|3084.5|132
1727451300000|2024-09-27 15:35:00|3094.9|3088.9|3089.8|3083.8|3097.1|3091.1|3087.4|3081.4|174
1727451600000|2024-09-27 15:40:00|3089.5|3083.5|3087.3|3081.3|3089.5|3083.5|3085|3079|91
1727451900000|2024-09-27 15:45:00|3087.8|3081.8|3089.8|3083.8|3089.9|3083.9|3083.9|3077.9|102
1727452200000|2024-09-27 15:50:00|3089.5|3083.5|3087.5|3081.5|3089.5|3083.5|3085.3|3079.3|114
1727452500000|2024-09-27 15:55:00|3087.8|3081.8|3087.3|3081.3|3090.1|3084.1|3086.8|3080.8|111
1727452800000|2024-09-27 16:00:00|3087.5|3081.5|3081.8|3075.8|3088.1|3082.1|3081.8|3075.8|64
1727453100000|2024-09-27 16:05:00|3081.5|3075.5|3084.1|3078.1|3084.5|3078.5|3078.9|3072.9|53
1727453400000|2024-09-27 16:10:00|3084.3|3078.3|3084.3|3078.3|3085.3|3079.3|3082.6|3076.6|49
1727453700000|2024-09-27 16:15:00|3084|3078|3083.5|3077.5|3086.3|3080.3|3082.8|3076.8|61
1727454000000|2024-09-27 16:20:00|3083.8|3077.8|3079.8|3073.8|3084.8|3078.8|3079.4|3073.4|57
1727454300000|2024-09-27 16:25:00|3080.6|3074.6|3081.5|3075.5|3082.5|3076.5|3080|3074|42
1727454600000|2024-09-27 16:30:00|3081.8|3075.8|3082.8|3076.8|3084.4|3078.4|3081.8|3075.8|37
1727454900000|2024-09-27 16:35:00|3082.9|3076.9|3083.8|3077.8|3085.4|3079.4|3082.8|3076.8|34
1727455200000|2024-09-27 16:40:00|3084.1|3078.1|3084.5|3078.5|3084.5|3078.5|3083|3077|29
1727455500000|2024-09-27 16:45:00|3085.6|3079.6|3085.3|3079.3|3088.3|3082.3|3084.5|3078.5|33
1727455800000|2024-09-27 16:50:00|3085.5|3079.5|3086.8|3080.8|3087|3081|3085.5|3079.5|17
1727456100000|2024-09-27 16:55:00|3086.3|3080.3|3083.9|3077.9|3086.5|3080.5|3083.8|3077.8|40
1727456400000|2024-09-27 17:00:00|3084.4|3078.4|3082.9|3076.9|3084.4|3078.4|3081.5|3075.5|33
1727456700000|2024-09-27 17:05:00|3082.6|3076.6|3081.3|3075.3|3082.6|3076.6|3081|3075|22
1727457000000|2024-09-27 17:10:00|3081|3075|3080.5|3074.5|3081.6|3075.6|3080.3|3074.3|14
1727457300000|2024-09-27 17:15:00|3079.8|3073.8|3079.6|3073.6|3081|3075|3079.1|3073.1|21
1727457600000|2024-09-27 17:20:00|3079.4|3073.4|3078.9|3072.9|3079.4|3073.4|3078.9|3072.9|7
1727457900000|2024-09-27 17:25:00|3079.1|3073.1|3078.5|3072.5|3079.6|3073.6|3077.6|3071.6|36
1727458200000|2024-09-27 17:30:00|3078.9|3072.9|3078.1|3072.1|3080.4|3074.4|3078.1|3072.1|16
1727458500000|2024-09-27 17:35:00|3078.4|3072.4|3075.8|3069.8|3078.9|3072.9|3075.6|3069.6|14
1727458800000|2024-09-27 17:40:00|3075.5|3069.5|3075.6|3069.6|3075.9|3069.9|3074.1|3068.1|18
1727459100000|2024-09-27 17:45:00|3075.4|3069.4|3076.8|3070.8|3077.1|3071.1|3075.4|3069.4|11
1727459400000|2024-09-27 17:50:00|3076.5|3070.5|3075.3|3069.3|3076.8|3070.8|3073.9|3067.9|25
1727459700000|2024-09-27 17:55:00|3081.8|3063|3081.8|3063|3083.3|3064.5|3081.8|3063|5
1727654400000|2024-09-30 00:00:00|3104.4|3098.4|3105.9|3099.9|3108.6|3102.6|3103.6|3097.6|62
1727654700000|2024-09-30 00:05:00|3105.6|3099.6|3105.1|3099.1|3108.4|3102.4|3101.4|3095.4|73
1727655000000|2024-09-30 00:10:00|3105.4|3099.4|3106.1|3100.1|3110.4|3104.4|3105.1|3099.1|45
1727655300000|2024-09-30 00:15:00|3105.6|3099.6|3109.4|3103.4|3109.9|3103.9|3105.6|3099.6|41
1727655600000|2024-09-30 00:20:00|3109.6|3103.6|3109.6|3103.6|3110.4|3104.4|3106.4|3100.4|41
1727655900000|2024-09-30 00:25:00|3109.9|3103.9|3110.9|3104.9|3111.4|3105.4|3109.6|3103.6|23
1727656200000|2024-09-30 00:30:00|3111.1|3105.1|3111.1|3105.1|3112.6|3106.6|3111.1|3105.1|30
1727656500000|2024-09-30 00:35:00|3111.4|3105.4|3107.9|3101.9|3111.4|3105.4|3107.9|3101.9|29
1727656800000|2024-09-30 00:40:00|3108.1|3102.1|3110.1|3104.1|3110.4|3104.4|3108.1|3102.1|33
1727657100000|2024-09-30 00:45:00|3110.4|3104.4|3109.1|3103.1|3110.6|3104.6|3108.9|3102.9|32
1727657400000|2024-09-30 00:50:00|3109.6|3103.6|3107.4|3101.4|3110.1|3104.1|3106.6|3100.6|45
1727657700000|2024-09-30 00:55:00|3107.6|3101.6|3103.5|3097.5|3111.1|3105.1|3103.5|3097.5|74
1727658000000|2024-09-30 01:00:00|3103.8|3097.8|3123.4|3117.4|3132.8|3126.8|3103.8|3097.8|513
1727658300000|2024-09-30 01:05:00|3123.9|3117.9|3117.1|3111.1|3130.4|3124.4|3116.6|3110.6|466
1727658600000|2024-09-30 01:10:00|3116.6|3110.6|3117.1|3111.1|3123.1|3117.1|3114.6|3108.6|359
1727658900000|2024-09-30 01:15:00|3116.9|3110.9|3115.6|3109.6|3122.4|3116.4|3115.1|3109.1|311
1727659200000|2024-09-30 01:20:00|3115.9|3109.9|3113.4|3107.4|3117.9|3111.9|3109.9|3103.9|292
1727659500000|2024-09-30 01:25:00|3113.1|3107.1|3119.4|3113.4|3119.9|3113.9|3112.4|3106.4|246
1727659800000|2024-09-30 01:30:00|3119.6|3113.6|3122.6|3116.6|3123.9|3117.9|3113.4|3107.4|275
1727660100000|2024-09-30 01:35:00|3122.4|3116.4|3111.1|3105.1|3123.4|3117.4|3111.1|3105.1|237
1727660400000|2024-09-30 01:40:00|3111.6|3105.6|3101.4|3095.4|3112.6|3106.6|3100.4|3094.4|218
1727660700000|2024-09-30 01:45:00|3101.1|3095.1|3094.6|3088.6|3101.9|3095.9|3094.1|3088.1|274
1727661000000|2024-09-30 01:50:00|3094.4|3088.4|3099.9|3093.9|3101.6|3095.6|3094.4|3088.4|256
1727661300000|2024-09-30 01:55:00|3100.1|3094.1|3101.1|3095.1|3104.9|3098.9|3098.1|3092.1|207
1727661600000|2024-09-30 02:00:00|3100.9|3094.9|3096.4|3090.4|3103.6|3097.6|3096.4|3090.4|232
1727661900000|2024-09-30 02:05:00|3096.1|3090.1|3098.6|3092.6|3101.6|3095.6|3095.4|3089.4|217
1727662200000|2024-09-30 02:10:00|3098.1|3092.1|3090.9|3084.9|3099.6|3093.6|3090.4|3084.4|248
1727662500000|2024-09-30 02:15:00|3090.6|3084.6|3095.9|3089.9|3097.4|3091.4|3089.6|3083.6|107
1727662800000|2024-09-30 02:20:00|3095.6|3089.6|3096.4|3090.4|3099.6|3093.6|3095.6|3089.6|60
1727663100000|2024-09-30 02:25:00|3096.6|3090.6|3096.4|3090.4|3098.9|3092.9|3096.1|3090.1|87
1727663400000|2024-09-30 02:30:00|3096.6|3090.6|3101.1|3095.1|3102.1|3096.1|3093.1|3087.1|197
1727663700000|2024-09-30 02:35:00|3100.9|3094.9|3103.4|3097.4|3104.6|3098.6|3100.1|3094.1|157
1727664000000|2024-09-30 02:40:00|3103.6|3097.6|3105.1|3099.1|3105.9|3099.9|3102.4|3096.4|121
1727664300000|2024-09-30 02:45:00|3104.9|3098.9|3102.9|3096.9|3105.6|3099.6|3100.9|3094.9|110
1727664600000|2024-09-30 02:50:00|3103.1|3097.1|3107.4|3101.4|3107.6|3101.6|3102.6|3096.6|76
1727664900000|2024-09-30 02:55:00|3107.1|3101.1|3104.1|3098.1|3107.4|3101.4|3102.9|3096.9|42
1727665200000|2024-09-30 03:00:00|3103.6|3097.6|3100.6|3094.6|3103.6|3097.6|3099.4|3093.4|52
1727665500000|2024-09-30 03:05:00|3100.9|3094.9|3094.9|3088.9|3100.9|3094.9|3092.4|3086.4|86
1727665800000|2024-09-30 03:10:00|3095.4|3089.4|3098.6|3092.6|3098.9|3092.9|3094.9|3088.9|86
1727666100000|2024-09-30 03:15:00|3099.1|3093.1|3101.6|3095.6|3105.9|3099.9|3099.1|3093.1|74
1727666400000|2024-09-30 03:20:00|3101.9|3095.9|3101.9|3095.9|3103.9|3097.9|3101.6|3095.6|72
1727666700000|2024-09-30 03:25:00|3102.1|3096.1|3103.3|3097.3|3105|3099|3102.1|3096.1|87
1727667000000|2024-09-30 03:30:00|3103|3097|3099.9|3093.9|3104.3|3098.3|3099.9|3093.9|40
1727667300000|2024-09-30 03:35:00|3099.6|3093.6|3101.6|3095.6|3103.1|3097.1|3097.1|3091.1|51
1727667600000|2024-09-30 03:40:00|3101.4|3095.4|3100.6|3094.6|3101.9|3095.9|3100.4|3094.4|42
1727667900000|2024-09-30 03:45:00|3101.1|3095.1|3099.9|3093.9|3101.6|3095.6|3099.1|3093.1|57
1727668200000|2024-09-30 03:50:00|3099.6|3093.6|3103.9|3097.9|3104.1|3098.1|3099.1|3093.1|54
1727668500000|2024-09-30 03:55:00|3104.1|3098.1|3103.9|3097.9|3105.4|3099.4|3103.9|3097.9|18
1727668800000|2024-09-30 04:00:00|3104.1|3098.1|3103.6|3097.6|3104.6|3098.6|3103.6|3097.6|13
1727669100000|2024-09-30 04:05:00|3103.4|3097.4|3100.1|3094.1|3103.4|3097.4|3100.1|3094.1|26
1727669400000|2024-09-30 04:10:00|3099.9|3093.9|3100.4|3094.4|3100.9|3094.9|3098.9|3092.9|23
1727669700000|2024-09-30 04:15:00|3100.6|3094.6|3100.6|3094.6|3101.9|3095.9|3100.6|3094.6|37
1727670000000|2024-09-30 04:20:00|3100.9|3094.9|3100.9|3094.9|3101.6|3095.6|3100.4|3094.4|23
1727670300000|2024-09-30 04:25:00|3100.6|3094.6|3102.1|3096.1|3103.6|3097.6|3100.1|3094.1|38
1727670600000|2024-09-30 04:30:00|3102.4|3096.4|3098.9|3092.9|3102.6|3096.6|3098.1|3092.1|56
1727670900000|2024-09-30 04:35:00|3098.6|3092.6|3098.1|3092.1|3099.4|3093.4|3097.9|3091.9|42
1727671200000|2024-09-30 04:40:00|3097.6|3091.6|3099.4|3093.4|3101.1|3095.1|3097.6|3091.6|51
1727671500000|2024-09-30 04:45:00|3099.1|3093.1|3100.1|3094.1|3100.9|3094.9|3098.9|3092.9|40
1727671800000|2024-09-30 04:50:00|3099.9|3093.9|3099.9|3093.9|3100.6|3094.6|3097.9|3091.9|41
1727672100000|2024-09-30 04:55:00|3100.4|3094.4|3103.6|3097.6|3104.4|3098.4|3100.1|3094.1|21
1727672400000|2024-09-30 05:00:00|3103.9|3097.9|3103.6|3097.6|3105.6|3099.6|3103.6|3097.6|61
1727672700000|2024-09-30 05:05:00|3103.9|3097.9|3102.6|3096.6|3104.1|3098.1|3102.4|3096.4|27
1727673000000|2024-09-30 05:10:00|3102.9|3096.9|3094.4|3088.4|3103.4|3097.4|3094.1|3088.1|70
1727673300000|2024-09-30 05:15:00|3094.6|3088.6|3095.9|3089.9|3098.9|3092.9|3094.6|3088.6|62
1727673600000|2024-09-30 05:20:00|3095.6|3089.6|3095.4|3089.4|3097.9|3091.9|3095.4|3089.4|39
1727673900000|2024-09-30 05:25:00|3095.6|3089.6|3095.8|3089.8|3097.3|3091.3|3095.4|3089.4|43
1727674200000|2024-09-30 05:30:00|3095.5|3089.5|3107.1|3101.1|3107.1|3101.1|3093|3087|165
1727674500000|2024-09-30 05:35:00|3106.9|3100.9|3111.9|3105.9|3113.1|3107.1|3104.9|3098.9|138
1727674800000|2024-09-30 05:40:00|3111.6|3105.6|3112.4|3106.4|3112.6|3106.6|3109.1|3103.1|80
1727675100000|2024-09-30 05:45:00|3112.1|3106.1|3114.9|3108.9|3115.6|3109.6|3110.6|3104.6|79
1727675400000|2024-09-30 05:50:00|3115.1|3109.1|3114.9|3108.9|3116.1|3110.1|3113.6|3107.6|69
1727675700000|2024-09-30 05:55:00|3115.1|3109.1|3116.4|3110.4|3116.4|3110.4|3114.4|3108.4|78
1727676000000|2024-09-30 06:00:00|3116.1|3110.1|3113.4|3107.4|3116.4|3110.4|3112.9|3106.9|92
1727676300000|2024-09-30 06:05:00|3113.9|3107.9|3115.4|3109.4|3115.4|3109.4|3111.4|3105.4|84
1727676600000|2024-09-30 06:10:00|3115.6|3109.6|3119.9|3113.9|3120.1|3114.1|3115.6|3109.6|100
1727676900000|2024-09-30 06:15:00|3119.6|3113.6|3112.4|3106.4|3123.6|3117.6|3112.4|3106.4|135
1727677200000|2024-09-30 06:20:00|3112.6|3106.6|3100.9|3094.9|3112.9|3106.9|3094.4|3088.4|240
1727677500000|2024-09-30 06:25:00|3100.6|3094.6|3100.4|3094.4|3104.9|3098.9|3096.1|3090.1|230
1727677800000|2024-09-30 06:30:00|3100.1|3094.1|3102.6|3096.6|3103.6|3097.6|3098.1|3092.1|178
1727678100000|2024-09-30 06:35:00|3102.9|3096.9|3105.4|3099.4|3106.1|3100.1|3101.4|3095.4|176
1727678400000|2024-09-30 06:40:00|3105.6|3099.6|3112.6|3106.6|3112.9|3106.9|3105.6|3099.6|115
1727678700000|2024-09-30 06:45:00|3112.9|3106.9|3114.1|3108.1|3115.1|3109.1|3111.6|3105.6|99
1727679000000|2024-09-30 06:50:00|3114.4|3108.4|3109.4|3103.4|3115.4|3109.4|3105.4|3099.4|164
1727679300000|2024-09-30 06:55:00|3109.1|3103.1|3112.4|3106.4|3112.6|3106.6|3106.4|3100.4|176
1727679600000|2024-09-30 07:00:00|3115.6|3109.6|3109|3103|3117.3|3111.3|3107.4|3101.4|195
1727679900000|2024-09-30 07:05:00|3108.8|3102.8|3107.3|3101.3|3109.9|3103.9|3104.5|3098.5|94
1727680200000|2024-09-30 07:10:00|3107.5|3101.5|3110.5|3104.5|3111.5|3105.5|3105.3|3099.3|99
1727680500000|2024-09-30 07:15:00|3110.8|3104.8|3110.5|3104.5|3114.3|3108.3|3106.3|3100.3|87
1727680800000|2024-09-30 07:20:00|3110.3|3104.3|3117|3111|3119.5|3113.5|3108.3|3102.3|99
1727681100000|2024-09-30 07:25:00|3116.8|3110.8|3113|3107|3116.8|3110.8|3110.8|3104.8|64
1727681400000|2024-09-30 07:30:00|3112.8|3106.8|3105.1|3099.1|3112.8|3106.8|3103.6|3097.6|109
1727681700000|2024-09-30 07:35:00|3105.3|3099.3|3108.3|3102.3|3112.4|3106.4|3105.3|3099.3|108
1727682000000|2024-09-30 07:40:00|3108|3102|3102.8|3096.8|3111.1|3105.1|3102|3096|77
1727682300000|2024-09-30 07:45:00|3102.3|3096.3|3101.8|3095.8|3105.8|3099.8|3101.5|3095.5|86
1727682600000|2024-09-30 07:50:00|3101.5|3095.5|3092.5|3086.5|3102.3|3096.3|3091.4|3085.4|126
1727682900000|2024-09-30 07:55:00|3092.8|3086.8|3091.5|3085.5|3093|3087|3088.4|3082.4|114
1727683200000|2024-09-30 08:00:00|3091.8|3085.8|3120.8|3114.8|3122|3116|3091.8|3085.8|262
1727683500000|2024-09-30 08:05:00|3121|3115|3126.5|3120.5|3127.5|3121.5|3115.5|3109.5|200
1727683800000|2024-09-30 08:10:00|3126.3|3120.3|3123.8|3117.8|3127.8|3121.8|3123.5|3117.5|143
1727684100000|2024-09-30 08:15:00|3124|3118|3122|3116|3124.3|3118.3|3117|3111|184
1727684400000|2024-09-30 08:20:00|3121.8|3115.8|3117.5|3111.5|3121.8|3115.8|3116.8|3110.8|138
1727684700000|2024-09-30 08:25:00|3118|3112|3116.1|3110.1|3119.3|3113.3|3114.5|3108.5|146
1727685000000|2024-09-30 08:30:00|3116.3|3110.3|3120|3114|3122|3116|3116|3110|102
1727685300000|2024-09-30 08:35:00|3119.8|3113.8|3123.3|3117.3|3125.3|3119.3|3119.8|3113.8|115
1727685600000|2024-09-30 08:40:00|3123.4|3117.4|3114.9|3108.9|3125.3|3119.3|3114.9|3108.9|120
1727685900000|2024-09-30 08:45:00|3114.8|3108.8|3119.3|3113.3|3120.8|3114.8|3114.8|3108.8|99
1727686200000|2024-09-30 08:50:00|3119|3113|3118.3|3112.3|3120|3114|3117.5|3111.5|106
1727686500000|2024-09-30 08:55:00|3118.4|3112.4|3119|3113|3120.9|3114.9|3117.3|3111.3|114
1727686800000|2024-09-30 09:00:00|3119.3|3113.3|3115|3109|3119.3|3113.3|3110|3104|84
1727687100000|2024-09-30 09:05:00|3115.3|3109.3|3117|3111|3120.1|3114.1|3114.5|3108.5|107
1727687400000|2024-09-30 09:10:00|3117.3|3111.3|3112.6|3106.6|3117.8|3111.8|3112.6|3106.6|94
1727687700000|2024-09-30 09:15:00|3112.9|3106.9|3110.1|3104.1|3113.4|3107.4|3109.3|3103.3|98
1727688000000|2024-09-30 09:20:00|3110.4|3104.4|3109.5|3103.5|3112.8|3106.8|3109.5|3103.5|66
1727688300000|2024-09-30 09:25:00|3109.3|3103.3|3113.6|3107.6|3114.8|3108.8|3109.3|3103.3|106
1727688600000|2024-09-30 09:30:00|3114|3108|3118|3112|3118.5|3112.5|3114|3108|87
1727688900000|2024-09-30 09:35:00|3117.8|3111.8|3119.4|3113.4|3120.5|3114.5|3117.3|3111.3|80
1727689200000|2024-09-30 09:40:00|3119|3113|3115.8|3109.8|3119.3|3113.3|3115.5|3109.5|129
1727689500000|2024-09-30 09:45:00|3116|3110|3110.3|3104.3|3116.8|3110.8|3110.3|3104.3|108
1727689800000|2024-09-30 09:50:00|3110.5|3104.5|3109.3|3103.3|3110.5|3104.5|3107.5|3101.5|56
1727690100000|2024-09-30 09:55:00|3109.5|3103.5|3110.3|3104.3|3111|3105|3109|3103|73
1727690400000|2024-09-30 10:00:00|3110.5|3104.5|3109|3103|3111.9|3105.9|3108.3|3102.3|64
1727690700000|2024-09-30 10:05:00|3109.3|3103.3|3108.5|3102.5|3110|3104|3104.1|3098.1|108
1727691000000|2024-09-30 10:10:00|3108.3|3102.3|3103|3097|3108.3|3102.3|3103|3097|75
1727691300000|2024-09-30 10:15:00|3102.8|3096.8|3100.5|3094.5|3104|3098|3099.8|3093.8|88
1727691600000|2024-09-30 10:20:00|3100.3|3094.3|3101.3|3095.3|3102|3096|3098.3|3092.3|74
1727691900000|2024-09-30 10:25:00|3101.5|3095.5|3098.8|3092.8|3102.3|3096.3|3097.8|3091.8|110
1727692200000|2024-09-30 10:30:00|3098.5|3092.5|3096|3090|3098.8|3092.8|3093.6|3087.6|112
1727692500000|2024-09-30 10:35:00|3096.3|3090.3|3095.3|3089.3|3098.8|3092.8|3094.3|3088.3|119
1727692800000|2024-09-30 10:40:00|3094.8|3088.8|3095.8|3089.8|3097.5|3091.5|3092.3|3086.3|87
1727693100000|2024-09-30 10:45:00|3095.5|3089.5|3086.8|3080.8|3100|3094|3084.5|3078.5|153
1727693400000|2024-09-30 10:50:00|3087|3081|3088|3082|3089.3|3083.3|3082.1|3076.1|182
1727693700000|2024-09-30 10:55:00|3087.8|3081.8|3089.8|3083.8|3092.5|3086.5|3086.5|3080.5|117
1727694000000|2024-09-30 11:00:00|3089.5|3083.5|3090.5|3084.5|3091|3085|3085.8|3079.8|141
1727694300000|2024-09-30 11:05:00|3091|3085|3100.6|3094.6|3101.5|3095.5|3090.8|3084.8|175
1727694600000|2024-09-30 11:10:00|3100.8|3094.8|3096.6|3090.6|3102.5|3096.5|3095.4|3089.4|95
1727694900000|2024-09-30 11:15:00|3096.3|3090.3|3101.8|3095.8|3102|3096|3093.1|3087.1|101
1727695200000|2024-09-30 11:20:00|3102|3096|3097.3|3091.3|3102.3|3096.3|3095.4|3089.4|95
1727695500000|2024-09-30 11:25:00|3097|3091|3097.3|3091.3|3098|3092|3095.4|3089.4|119
1727695800000|2024-09-30 11:30:00|3097.5|3091.5|3098.5|3092.5|3102|3096|3097.5|3091.5|171
1727696100000|2024-09-30 11:35:00|3098.8|3092.8|3098|3092|3099.4|3093.4|3095|3089|104
1727696400000|2024-09-30 11:40:00|3098.3|3092.3|3104.8|3098.8|3105|3099|3097.5|3091.5|82
1727696700000|2024-09-30 11:45:00|3105|3099|3108.3|3102.3|3108.8|3102.8|3103.8|3097.8|118
1727697000000|2024-09-30 11:50:00|3108|3102|3112.3|3106.3|3113.3|3107.3|3103.3|3097.3|130
1727697300000|2024-09-30 11:55:00|3112.5|3106.5|3114.8|3108.8|3117.5|3111.5|3108.8|3102.8|132
1727697600000|2024-09-30 12:00:00|3114.6|3108.6|3122|3116|3122|3116|3112.8|3106.8|146
1727697900000|2024-09-30 12:05:00|3122.1|3116.1|3123|3117|3125|3119|3120.5|3114.5|116
1727698200000|2024-09-30 12:10:00|3123.3|3117.3|3125|3119|3125|3119|3120.8|3114.8|120
1727698500000|2024-09-30 12:15:00|3124.8|3118.8|3123.1|3117.1|3125.3|3119.3|3121.8|3115.8|105
1727698800000|2024-09-30 12:20:00|3122.9|3116.9|3120.3|3114.3|3123.3|3117.3|3117.3|3111.3|100
1727699100000|2024-09-30 12:25:00|3120|3114|3121|3115|3121.5|3115.5|3118.8|3112.8|96
1727699400000|2024-09-30 12:30:00|3120.8|3114.8|3119.3|3113.3|3120.8|3114.8|3117.5|3111.5|99
1727699700000|2024-09-30 12:35:00|3119|3113|3117.5|3111.5|3120|3114|3116.8|3110.8|94
1727700000000|2024-09-30 12:40:00|3117.8|3111.8|3114.5|3108.5|3117.8|3111.8|3114.3|3108.3|65
1727700300000|2024-09-30 12:45:00|3114.8|3108.8|3115.5|3109.5|3116.3|3110.3|3113|3107|71
1727700600000|2024-09-30 12:50:00|3115.8|3109.8|3115.3|3109.3|3117.8|3111.8|3112.6|3106.6|68
1727700900000|2024-09-30 12:55:00|3115|3109|3114.8|3108.8|3116.3|3110.3|3113.3|3107.3|79
1727701200000|2024-09-30 13:00:00|3114.9|3108.9|3119.3|3113.3|3119.8|3113.8|3108.4|3102.4|156
1727701500000|2024-09-30 13:05:00|3119.5|3113.5|3115.3|3109.3|3121.6|3115.6|3114.3|3108.3|156
1727701800000|2024-09-30 13:10:00|3115|3109|3114.8|3108.8|3115.9|3109.9|3109.8|3103.8|201
1727702100000|2024-09-30 13:15:00|3115|3109|3118.5|3112.5|3121|3115|3115|3109|146
1727702400000|2024-09-30 13:20:00|3118.8|3112.8|3122.5|3116.5|3123.8|3117.8|3114|3108|227
1727702700000|2024-09-30 13:25:00|3122.3|3116.3|3124|3118|3126|3120|3122.3|3116.3|120
1727703000000|2024-09-30 13:30:00|3123.8|3117.8|3122|3116|3125.5|3119.5|3120.3|3114.3|192
1727703300000|2024-09-30 13:35:00|3121|3115|3112.9|3106.9|3122.5|3116.5|3111.5|3105.5|193
1727703600000|2024-09-30 13:40:00|3112.8|3106.8|3121.5|3115.5|3122.8|3116.8|3110.8|3104.8|163
1727703900000|2024-09-30 13:45:00|3121.3|3115.3|3122.5|3116.5|3123.3|3117.3|3118.5|3112.5|179
1727704200000|2024-09-30 13:50:00|3122.8|3116.8|3125.1|3119.1|3126.3|3120.3|3120.5|3114.5|165
1727704500000|2024-09-30 13:55:00|3125|3119|3124|3118|3126.3|3120.3|3122.8|3116.8|154
1727704800000|2024-09-30 14:00:00|3123.8|3117.8|3118.3|3112.3|3123.8|3117.8|3114.9|3108.9|191
1727705100000|2024-09-30 14:05:00|3118|3112|3118.8|3112.8|3120.6|3114.6|3117.3|3111.3|115
1727705400000|2024-09-30 14:10:00|3118|3112|3123.5|3117.5|3124|3118|3117.3|3111.3|113
1727705700000|2024-09-30 14:15:00|3123.8|3117.8|3121|3115|3124|3118|3119.3|3113.3|147
1727706000000|2024-09-30 14:20:00|3120.9|3114.9|3120.5|3114.5|3121.6|3115.6|3118.9|3112.9|102
1727706300000|2024-09-30 14:25:00|3120.3|3114.3|3119.3|3113.3|3120.9|3114.9|3118.4|3112.4|131
1727706600000|2024-09-30 14:30:00|3119.5|3113.5|3124.3|3118.3|3124.8|3118.8|3116.8|3110.8|105
1727706900000|2024-09-30 14:35:00|3124|3118|3122|3116|3124|3118|3121|3115|82
1727707200000|2024-09-30 14:40:00|3122.1|3116.1|3121.3|3115.3|3122.1|3116.1|3117|3111|121
1727707500000|2024-09-30 14:45:00|3121|3115|3118.5|3112.5|3121|3115|3114.3|3108.3|189
1727707800000|2024-09-30 14:50:00|3118.3|3112.3|3115.8|3109.8|3118.8|3112.8|3114.3|3108.3|124
1727708100000|2024-09-30 14:55:00|3115.5|3109.5|3113|3107|3117.1|3111.1|3111.5|3105.5|110
1727708400000|2024-09-30 15:00:00|3112.8|3106.8|3112|3106|3115.3|3109.3|3111.8|3105.8|160
1727708700000|2024-09-30 15:05:00|3111.8|3105.8|3102.5|3096.5|3112.5|3106.5|3101.3|3095.3|130
1727709000000|2024-09-30 15:10:00|3102.6|3096.6|3102.8|3096.8|3104|3098|3101.3|3095.3|88
1727709300000|2024-09-30 15:15:00|3103|3097|3103.5|3097.5|3105.3|3099.3|3101.3|3095.3|105
1727709600000|2024-09-30 15:20:00|3103.4|3097.4|3105|3099|3107|3101|3103.4|3097.4|88
1727709900000|2024-09-30 15:25:00|3104.8|3098.8|3100|3094|3108.8|3102.8|3099.8|3093.8|98
1727710200000|2024-09-30 15:30:00|3100.3|3094.3|3088.3|3082.3|3100.3|3094.3|3087.4|3081.4|82
1727710500000|2024-09-30 15:35:00|3088|3082|3093.9|3087.9|3097.4|3091.4|3087.5|3081.5|139
1727710800000|2024-09-30 15:40:00|3093.6|3087.6|3095.5|3089.5|3097|3091|3092.3|3086.3|76
1727711100000|2024-09-30 15:45:00|3096|3090|3094.8|3088.8|3096.5|3090.5|3089.5|3083.5|82
1727711400000|2024-09-30 15:50:00|3094.5|3088.5|3091.3|3085.3|3096.3|3090.3|3090.8|3084.8|84
1727711700000|2024-09-30 15:55:00|3091.5|3085.5|3088.3|3082.3|3093|3087|3081.4|3075.4|80
1727712000000|2024-09-30 16:00:00|3088.4|3082.4|3086.8|3080.8|3089.8|3083.8|3086.8|3080.8|76
1727712300000|2024-09-30 16:05:00|3085.9|3079.9|3087.3|3081.3|3088.3|3082.3|3085.9|3079.9|54
1727712600000|2024-09-30 16:10:00|3087.5|3081.5|3088.3|3082.3|3088.8|3082.8|3087.1|3081.1|74
1727712900000|2024-09-30 16:15:00|3088.4|3082.4|3082.3|3076.3|3088.5|3082.5|3082.3|3076.3|36
1727713200000|2024-09-30 16:20:00|3082|3076|3076.8|3070.8|3082.5|3076.5|3076.8|3070.8|54
1727713500000|2024-09-30 16:25:00|3076.5|3070.5|3079.3|3073.3|3079.5|3073.5|3076.5|3070.5|29
1727713800000|2024-09-30 16:30:00|3079|3073|3088.3|3082.3|3089|3083|3079|3073|59
1727714100000|2024-09-30 16:35:00|3088.8|3082.8|3091.8|3085.8|3092.8|3086.8|3088.5|3082.5|50
1727714400000|2024-09-30 16:40:00|3091.9|3085.9|3086.5|3080.5|3092.3|3086.3|3085.5|3079.5|38
1727714700000|2024-09-30 16:45:00|3086.8|3080.8|3086.6|3080.6|3087|3081|3086|3080|14
1727715000000|2024-09-30 16:50:00|3086.8|3080.8|3079.4|3073.4|3087.3|3081.3|3079.4|3073.4|24
1727715300000|2024-09-30 16:55:00|3078.8|3072.8|3082.8|3076.8|3083.3|3077.3|3078.1|3072.1|84
1727715600000|2024-09-30 17:00:00|3083|3077|3084.6|3078.6|3084.6|3078.6|3082.3|3076.3|38
1727715900000|2024-09-30 17:05:00|3084.9|3078.9|3087.3|3081.3|3088.3|3082.3|3084.9|3078.9|30
1727716200000|2024-09-30 17:10:00|3087|3081|3086.1|3080.1|3087|3081|3085.8|3079.8|7
1727716500000|2024-09-30 17:15:00|3085.8|3079.8|3088.5|3082.5|3090.1|3084.1|3085.5|3079.5|25
1727716800000|2024-09-30 17:20:00|3088.4|3082.4|3086.4|3080.4|3088.5|3082.5|3086.1|3080.1|18
1727717100000|2024-09-30 17:25:00|3086.8|3080.8|3086.1|3080.1|3087|3081|3086.1|3080.1|11
1727717400000|2024-09-30 17:30:00|3086.3|3080.3|3086.4|3080.4|3086.4|3080.4|3085.9|3079.9|10
1727717700000|2024-09-30 17:35:00|3086.6|3080.6|3086.9|3080.9|3087.4|3081.4|3086.4|3080.4|19
1727718000000|2024-09-30 17:40:00|3086.6|3080.6|3089.5|3083.5|3089.5|3083.5|3086.1|3080.1|25
1727718300000|2024-09-30 17:45:00|3089.3|3083.3|3086.1|3080.1|3089.3|3083.3|3086.1|3080.1|19
1727718600000|2024-09-30 17:50:00|3086.4|3080.4|3079.9|3073.9|3086.5|3080.5|3077.9|3071.9|45
1727718900000|2024-09-30 17:55:00|3079.4|3073.4|3087.5|3068.8|3089.6|3073.4|3079.4|3066.9|23
1727740800000|2024-10-01 00:00:00|3081.1|3075.1|3084.6|3078.6|3084.6|3078.6|3077.4|3071.4|33
1727741100000|2024-10-01 00:05:00|3084.9|3078.9|3083.1|3077.1|3085.6|3079.6|3083.1|3077.1|24
1727741400000|2024-10-01 00:10:00|3083.4|3077.4|3084.9|3078.9|3085.6|3079.6|3083.4|3077.4|24
1727741700000|2024-10-01 00:15:00|3085.1|3079.1|3085.4|3079.4|3085.4|3079.4|3083.9|3077.9|30
1727742000000|2024-10-01 00:20:00|3084.9|3078.9|3085.9|3079.9|3087.6|3081.6|3084.6|3078.6|22
1727742300000|2024-10-01 00:25:00|3086.1|3080.1|3089.1|3083.1|3089.9|3083.9|3086.1|3080.1|38
1727742600000|2024-10-01 00:30:00|3089.4|3083.4|3089.1|3083.1|3089.9|3083.9|3088.6|3082.6|21
1727742900000|2024-10-01 00:35:00|3089.6|3083.6|3084.4|3078.4|3089.6|3083.6|3084.4|3078.4|23
1727743200000|2024-10-01 00:40:00|3084.9|3078.9|3088.1|3082.1|3089.1|3083.1|3084.9|3078.9|25
1727743500000|2024-10-01 00:45:00|3088.4|3082.4|3090.1|3084.1|3090.1|3084.1|3088.4|3082.4|13
1727743800000|2024-10-01 00:50:00|3089.9|3083.9|3088.1|3082.1|3089.9|3083.9|3087.9|3081.9|19
1727744100000|2024-10-01 00:55:00|3087.9|3081.9|3089.6|3083.6|3090.6|3084.6|3087.9|3081.9|15
1727744400000|2024-10-01 01:00:00|3090.1|3084.1|3094.4|3088.4|3094.9|3088.9|3086.4|3080.4|70
1727744700000|2024-10-01 01:05:00|3094.1|3088.1|3099.1|3093.1|3101.1|3095.1|3093.4|3087.4|42
1727745000000|2024-10-01 01:10:00|3098.9|3092.9|3103.4|3097.4|3104.4|3098.4|3098.9|3092.9|25
1727745300000|2024-10-01 01:15:00|3103.6|3097.6|3104.1|3098.1|3105.9|3099.9|3103.1|3097.1|20
1727745600000|2024-10-01 01:20:00|3104.4|3098.4|3111.1|3105.1|3111.1|3105.1|3104.1|3098.1|29
1727745900000|2024-10-01 01:25:00|3111.4|3105.4|3109.4|3103.4|3112.6|3106.6|3109.1|3103.1|27
1727746200000|2024-10-01 01:30:00|3109.1|3103.1|3110.6|3104.6|3110.6|3104.6|3108.4|3102.4|31
1727746500000|2024-10-01 01:35:00|3110.9|3104.9|3109.4|3103.4|3111.1|3105.1|3109.4|3103.4|20
1727746800000|2024-10-01 01:40:00|3109.6|3103.6|3109.1|3103.1|3109.9|3103.9|3108.4|3102.4|14
1727747100000|2024-10-01 01:45:00|3109.4|3103.4|3110.1|3104.1|3110.1|3104.1|3109.4|3103.4|4
1727747400000|2024-10-01 01:50:00|3109.9|3103.9|3106.1|3100.1|3109.9|3103.9|3106.1|3100.1|22
1727747700000|2024-10-01 01:55:00|3106.4|3100.4|3104.1|3098.1|3106.9|3100.9|3102.4|3096.4|34
1727748000000|2024-10-01 02:00:00|3104.4|3098.4|3099.6|3093.6|3105.1|3099.1|3099.1|3093.1|46
1727748300000|2024-10-01 02:05:00|3100.1|3094.1|3100.4|3094.4|3101.1|3095.1|3100.1|3094.1|21
1727748600000|2024-10-01 02:10:00|3100.1|3094.1|3099.1|3093.1|3101.1|3095.1|3098.4|3092.4|27
1727748900000|2024-10-01 02:15:00|3099.4|3093.4|3098.1|3092.1|3100.6|3094.6|3097.1|3091.1|29
1727749200000|2024-10-01 02:20:00|3097.9|3091.9|3098.6|3092.6|3098.9|3092.9|3097.9|3091.9|9
1727749500000|2024-10-01 02:25:00|3098.9|3092.9|3099.4|3093.4|3100.4|3094.4|3098.6|3092.6|13
1727749800000|2024-10-01 02:30:00|3099.6|3093.6|3099.4|3093.4|3100.9|3094.9|3098.9|3092.9|21
1727750100000|2024-10-01 02:35:00|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|3096.9|3090.9|26
1727750400000|2024-10-01 02:40:00|3099.4|3093.4|3105.1|3099.1|3105.1|3099.1|3099.4|3093.4|23
1727750700000|2024-10-01 02:45:00|3105.4|3099.4|3106.4|3100.4|3106.9|3100.9|3105.4|3099.4|14
1727751000000|2024-10-01 02:50:00|3106.6|3100.6|3108.4|3102.4|3108.6|3102.6|3106.6|3100.6|18
1727751300000|2024-10-01 02:55:00|3107.9|3101.9|3108.6|3102.6|3109.1|3103.1|3106.6|3100.6|19
1727751600000|2024-10-01 03:00:00|3108.4|3102.4|3108.1|3102.1|3108.4|3102.4|3106.4|3100.4|29
1727751900000|2024-10-01 03:05:00|3107.9|3101.9|3108.6|3102.6|3108.9|3102.9|3107.4|3101.4|18
1727752200000|2024-10-01 03:10:00|3108.9|3102.9|3108.9|3102.9|3109.1|3103.1|3108.9|3102.9|9
1727752500000|2024-10-01 03:15:00|3109.1|3103.1|3110.4|3104.4|3110.4|3104.4|3108.1|3102.1|16
1727752800000|2024-10-01 03:20:00|3110.1|3104.1|3111.1|3105.1|3111.9|3105.9|3108.9|3102.9|27
1727753100000|2024-10-01 03:25:00|3110.9|3104.9|3114.1|3108.1|3114.4|3108.4|3110.9|3104.9|38
1727753400000|2024-10-01 03:30:00|3114.4|3108.4|3112.4|3106.4|3114.4|3108.4|3110.9|3104.9|40
1727753700000|2024-10-01 03:35:00|3111.9|3105.9|3111.9|3105.9|3112.6|3106.6|3110.6|3104.6|45
1727754000000|2024-10-01 03:40:00|3111.6|3105.6|3114.4|3108.4|3114.4|3108.4|3111.6|3105.6|18
1727754300000|2024-10-01 03:45:00|3114.9|3108.9|3115.9|3109.9|3117.4|3111.4|3114.6|3108.6|19
1727754600000|2024-10-01 03:50:00|3115.6|3109.6|3116.1|3110.1|3116.1|3110.1|3115.6|3109.6|3
1727754900000|2024-10-01 03:55:00|3116.4|3110.4|3116.1|3110.1|3117.4|3111.4|3115.9|3109.9|20
1727755200000|2024-10-01 04:00:00|3115.9|3109.9|3116.6|3110.6|3116.6|3110.6|3114.1|3108.1|12
1727755500000|2024-10-01 04:05:00|3116.4|3110.4|3116.4|3110.4|3117.1|3111.1|3115.6|3109.6|23
1727755800000|2024-10-01 04:10:00|3116.6|3110.6|3117.4|3111.4|3117.4|3111.4|3115.9|3109.9|19
1727756100000|2024-10-01 04:15:00|3117.6|3111.6|3119.6|3113.6|3119.6|3113.6|3117.4|3111.4|7
1727756400000|2024-10-01 04:20:00|3119.4|3113.4|3119.9|3113.9|3120.1|3114.1|3119.4|3113.4|10
1727756700000|2024-10-01 04:25:00|3120.1|3114.1|3119.1|3113.1|3120.6|3114.6|3119.1|3113.1|15
1727757000000|2024-10-01 04:30:00|3118.9|3112.9|3119.9|3113.9|3120.4|3114.4|3118.1|3112.1|16
1727757300000|2024-10-01 04:35:00|3120.1|3114.1|3122.9|3116.9|3123.9|3117.9|3119.9|3113.9|30
1727757600000|2024-10-01 04:40:00|3122.6|3116.6|3119.9|3113.9|3123.1|3117.1|3119.9|3113.9|36
1727757900000|2024-10-01 04:45:00|3119.4|3113.4|3118.6|3112.6|3119.9|3113.9|3118.6|3112.6|18
1727758200000|2024-10-01 04:50:00|3118.4|3112.4|3118.1|3112.1|3118.4|3112.4|3117.6|3111.6|5
1727758500000|2024-10-01 04:55:00|3118.4|3112.4|3119.4|3113.4|3119.6|3113.6|3118.1|3112.1|16
1727758800000|2024-10-01 05:00:00|3119.6|3113.6|3118.4|3112.4|3120.4|3114.4|3118.4|3112.4|16
1727759100000|2024-10-01 05:05:00|3118.6|3112.6|3117.4|3111.4|3119.1|3113.1|3116.6|3110.6|10
1727759400000|2024-10-01 05:10:00|3117.1|3111.1|3119.6|3113.6|3119.9|3113.9|3116.9|3110.9|27
1727759700000|2024-10-01 05:15:00|3119.1|3113.1|3117.6|3111.6|3119.1|3113.1|3117.1|3111.1|14
1727760000000|2024-10-01 05:20:00|3117.1|3111.1|3114.4|3108.4|3117.1|3111.1|3113.4|3107.4|16
1727760300000|2024-10-01 05:25:00|3114.6|3108.6|3114.1|3108.1|3114.9|3108.9|3113.6|3107.6|13
1727760600000|2024-10-01 05:30:00|3113.9|3107.9|3112.9|3106.9|3114.4|3108.4|3112.9|3106.9|16
1727760900000|2024-10-01 05:35:00|3113.1|3107.1|3113.4|3107.4|3114.1|3108.1|3112.1|3106.1|22
1727761200000|2024-10-01 05:40:00|3113.1|3107.1|3112.6|3106.6|3114.6|3108.6|3112.6|3106.6|16
1727761500000|2024-10-01 05:45:00|3112.4|3106.4|3113.1|3107.1|3113.6|3107.6|3111.4|3105.4|15
1727761800000|2024-10-01 05:50:00|3113.4|3107.4|3114.4|3108.4|3116.4|3110.4|3113.4|3107.4|18
1727762100000|2024-10-01 05:55:00|3114.1|3108.1|3110.4|3104.4|3114.1|3108.1|3109.1|3103.1|26
1727762400000|2024-10-01 06:00:00|3110.1|3104.1|3104.4|3098.4|3110.6|3104.6|3104.1|3098.1|58
1727762700000|2024-10-01 06:05:00|3104.6|3098.6|3107.4|3101.4|3107.6|3101.6|3104.4|3098.4|47
1727763000000|2024-10-01 06:10:00|3106.9|3100.9|3110.1|3104.1|3110.1|3104.1|3106.6|3100.6|26
1727763300000|2024-10-01 06:15:00|3109.9|3103.9|3111.6|3105.6|3111.9|3105.9|3108.6|3102.6|19
1727763600000|2024-10-01 06:20:00|3111.4|3105.4|3116.6|3110.6|3116.6|3110.6|3110.9|3104.9|24
1727763900000|2024-10-01 06:25:00|3116.1|3110.1|3115.1|3109.1|3117.6|3111.6|3114.6|3108.6|30
1727764200000|2024-10-01 06:30:00|3114.9|3108.9|3120.4|3114.4|3120.9|3114.9|3114.6|3108.6|30
1727764500000|2024-10-01 06:35:00|3120.1|3114.1|3118.9|3112.9|3121.6|3115.6|3118.4|3112.4|39
1727764800000|2024-10-01 06:40:00|3119.1|3113.1|3117.6|3111.6|3119.1|3113.1|3115.6|3109.6|57
1727765100000|2024-10-01 06:45:00|3118.1|3112.1|3119.1|3113.1|3120.4|3114.4|3117.4|3111.4|35
1727765400000|2024-10-01 06:50:00|3119.4|3113.4|3121.9|3115.9|3123.9|3117.9|3118.1|3112.1|62
1727765700000|2024-10-01 06:55:00|3122.1|3116.1|3124.6|3118.6|3126|3120|3121|3115|78
1727766000000|2024-10-01 07:00:00|3124.8|3118.8|3126.8|3120.8|3129.8|3123.8|3124.5|3118.5|204
1727766300000|2024-10-01 07:05:00|3127.1|3121.1|3124.3|3118.3|3127.8|3121.8|3120.8|3114.8|182
1727766600000|2024-10-01 07:10:00|3124.5|3118.5|3119.8|3113.8|3124.8|3118.8|3118|3112|172
1727766900000|2024-10-01 07:15:00|3120|3114|3116|3110|3121|3115|3114.3|3108.3|173
1727767200000|2024-10-01 07:20:00|3115.8|3109.8|3115.8|3109.8|3118.8|3112.8|3114.5|3108.5|165
1727767500000|2024-10-01 07:25:00|3115.5|3109.5|3116|3110|3119.5|3113.5|3114.8|3108.8|141
1727767800000|2024-10-01 07:30:00|3116.3|3110.3|3121.8|3115.8|3123.9|3117.9|3116.3|3110.3|131
1727768100000|2024-10-01 07:35:00|3122|3116|3123|3117|3123.5|3117.5|3120|3114|105
1727768400000|2024-10-01 07:40:00|3122.8|3116.8|3135.5|3129.5|3137.4|3131.4|3120|3114|170
1727768700000|2024-10-01 07:45:00|3135.3|3129.3|3133.8|3127.8|3135.5|3129.5|3128.9|3122.9|131
1727769000000|2024-10-01 07:50:00|3134.3|3128.3|3133.8|3127.8|3134.8|3128.8|3128.9|3122.9|123
1727769300000|2024-10-01 07:55:00|3134|3128|3129.3|3123.3|3134|3128|3128|3122|84
1727769600000|2024-10-01 08:00:00|3129.5|3123.5|3121|3115|3132.3|3126.3|3120|3114|164
1727769900000|2024-10-01 08:05:00|3121.1|3115.1|3115|3109|3123.3|3117.3|3115|3109|132
1727770200000|2024-10-01 08:10:00|3115.5|3109.5|3116.5|3110.5|3124.8|3118.8|3113.8|3107.8|102
1727770500000|2024-10-01 08:15:00|3116.8|3110.8|3114|3108|3117.5|3111.5|3113.8|3107.8|68
1727770800000|2024-10-01 08:20:00|3113.9|3107.9|3114.3|3108.3|3114.5|3108.5|3110|3104|91
1727771100000|2024-10-01 08:25:00|3114.4|3108.4|3115.8|3109.8|3116.5|3110.5|3113.3|3107.3|40
1727771400000|2024-10-01 08:30:00|3116|3110|3116.3|3110.3|3118.8|3112.8|3114.5|3108.5|61
1727771700000|2024-10-01 08:35:00|3116|3110|3113.3|3107.3|3117.3|3111.3|3112.5|3106.5|49
1727772000000|2024-10-01 08:40:00|3113.5|3107.5|3113.8|3107.8|3117.8|3111.8|3113.5|3107.5|121
1727772300000|2024-10-01 08:45:00|3114|3108|3115|3109|3115.3|3109.3|3112|3106|41
1727772600000|2024-10-01 08:50:00|3114.6|3108.6|3114.5|3108.5|3114.8|3108.8|3112.3|3106.3|54
1727772900000|2024-10-01 08:55:00|3114.8|3108.8|3116.3|3110.3|3116.5|3110.5|3112|3106|61
1727773200000|2024-10-01 09:00:00|3116|3110|3117.1|3111.1|3117.6|3111.6|3113.8|3107.8|103
1727773500000|2024-10-01 09:05:00|3117.5|3111.5|3114|3108|3117.5|3111.5|3113|3107|84
1727773800000|2024-10-01 09:10:00|3114.3|3108.3|3113.8|3107.8|3115.8|3109.8|3113.5|3107.5|56
1727774100000|2024-10-01 09:15:00|3113.9|3107.9|3114.5|3108.5|3116|3110|3113.3|3107.3|52
1727774400000|2024-10-01 09:20:00|3114.8|3108.8|3114.5|3108.5|3115|3109|3113|3107|35
1727774700000|2024-10-01 09:25:00|3114.8|3108.8|3116|3110|3116|3110|3113.8|3107.8|47
1727775000000|2024-10-01 09:30:00|3116.3|3110.3|3116.8|3110.8|3116.8|3110.8|3115.5|3109.5|37
1727775300000|2024-10-01 09:35:00|3117|3111|3116.3|3110.3|3119.3|3113.3|3115.5|3109.5|47
1727775600000|2024-10-01 09:40:00|3116.5|3110.5|3117.3|3111.3|3118|3112|3113.5|3107.5|75
1727775900000|2024-10-01 09:45:00|3117|3111|3118|3112|3118.3|3112.3|3116|3110|49
1727776200000|2024-10-01 09:50:00|3118.3|3112.3|3119|3113|3119.5|3113.5|3117.3|3111.3|32
1727776500000|2024-10-01 09:55:00|3119.3|3113.3|3118.8|3112.8|3123.1|3117.1|3118.3|3112.3|50
1727776800000|2024-10-01 10:00:00|3118.5|3112.5|3121.3|3115.3|3123.5|3117.5|3118.5|3112.5|72
1727777100000|2024-10-01 10:05:00|3121.8|3115.8|3127.3|3121.3|3127.3|3121.3|3121.5|3115.5|57
1727777400000|2024-10-01 10:10:00|3127.5|3121.5|3131|3125|3131|3125|3127.5|3121.5|61
1727777700000|2024-10-01 10:15:00|3130.8|3124.8|3129.8|3123.8|3131.4|3125.4|3129.5|3123.5|49
1727778000000|2024-10-01 10:20:00|3130.5|3124.5|3130|3124|3131.3|3125.3|3129.5|3123.5|37
1727778300000|2024-10-01 10:25:00|3130.3|3124.3|3130.6|3124.6|3131.5|3125.5|3129.8|3123.8|43
1727778600000|2024-10-01 10:30:00|3128.8|3122.8|3134.5|3128.5|3135.5|3129.5|3128.8|3122.8|86
1727778900000|2024-10-01 10:35:00|3134.8|3128.8|3132|3126|3134.8|3128.8|3130.3|3124.3|60
1727779200000|2024-10-01 10:40:00|3132.3|3126.3|3133.6|3127.6|3134|3128|3131.8|3125.8|41
1727779500000|2024-10-01 10:45:00|3133.9|3127.9|3137|3131|3137.8|3131.8|3132|3126|69
1727779800000|2024-10-01 10:50:00|3136.8|3130.8|3137|3131|3137.8|3131.8|3136.1|3130.1|43
1727780100000|2024-10-01 10:55:00|3136.8|3130.8|3137.5|3131.5|3137.8|3131.8|3136.4|3130.4|37
1727780400000|2024-10-01 11:00:00|3137.8|3131.8|3137.3|3131.3|3138.4|3132.4|3136.6|3130.6|65
1727780700000|2024-10-01 11:05:00|3137.5|3131.5|3143.4|3137.4|3143.8|3137.8|3137.3|3131.3|87
1727781000000|2024-10-01 11:10:00|3143.5|3137.5|3143.8|3137.8|3146|3140|3142.3|3136.3|90
1727781300000|2024-10-01 11:15:00|3143.3|3137.3|3142.3|3136.3|3144.5|3138.5|3141.5|3135.5|86
1727781600000|2024-10-01 11:20:00|3142.5|3136.5|3138.5|3132.5|3142.5|3136.5|3137.8|3131.8|45
1727781900000|2024-10-01 11:25:00|3138.3|3132.3|3132.8|3126.8|3138.5|3132.5|3131|3125|72
1727782200000|2024-10-01 11:30:00|3133|3127|3134|3128|3137.5|3131.5|3133|3127|89
1727782500000|2024-10-01 11:35:00|3134.3|3128.3|3135|3129|3135.5|3129.5|3131.8|3125.8|58
1727782800000|2024-10-01 11:40:00|3135.3|3129.3|3138.5|3132.5|3138.9|3132.9|3134.5|3128.5|73
1727783100000|2024-10-01 11:45:00|3138|3132|3138.8|3132.8|3140.8|3134.8|3137.3|3131.3|62
1727783400000|2024-10-01 11:50:00|3138.5|3132.5|3142.5|3136.5|3142.8|3136.8|3135|3129|80
1727783700000|2024-10-01 11:55:00|3142.8|3136.8|3145|3139|3146.1|3140.1|3142|3136|104
1727784000000|2024-10-01 12:00:00|3145.1|3139.1|3146|3140|3146.8|3140.8|3145.1|3139.1|67
1727784300000|2024-10-01 12:05:00|3145.8|3139.8|3145|3139|3146.1|3140.1|3144.5|3138.5|88
1727784600000|2024-10-01 12:10:00|3145.3|3139.3|3145.5|3139.5|3146.8|3140.8|3144.3|3138.3|77
1727784900000|2024-10-01 12:15:00|3145.8|3139.8|3144.4|3138.4|3146.8|3140.8|3142.3|3136.3|80
1727785200000|2024-10-01 12:20:00|3144.1|3138.1|3141.3|3135.3|3145|3139|3140.5|3134.5|119
1727785500000|2024-10-01 12:25:00|3141.5|3135.5|3142|3136|3142.5|3136.5|3139.8|3133.8|109
1727785800000|2024-10-01 12:30:00|3141.8|3135.8|3142|3136|3143.3|3137.3|3140|3134|96
1727786100000|2024-10-01 12:35:00|3142.3|3136.3|3139|3133|3143.1|3137.1|3138.5|3132.5|126
1727786400000|2024-10-01 12:40:00|3139.3|3133.3|3137.3|3131.3|3140|3134|3135.8|3129.8|94
1727786700000|2024-10-01 12:45:00|3137|3131|3140.5|3134.5|3142.3|3136.3|3137|3131|44
1727787000000|2024-10-01 12:50:00|3140.8|3134.8|3142|3136|3143.3|3137.3|3140.8|3134.8|60
1727787300000|2024-10-01 12:55:00|3142.3|3136.3|3142.3|3136.3|3143.3|3137.3|3140.5|3134.5|67
1727787600000|2024-10-01 13:00:00|3141.3|3135.3|3144.5|3138.5|3145.9|3139.9|3139.9|3133.9|84
1727787900000|2024-10-01 13:05:00|3144.8|3138.8|3144|3138|3145.8|3139.8|3144|3138|96
1727788200000|2024-10-01 13:10:00|3144.3|3138.3|3142|3136|3145|3139|3140.8|3134.8|98
1727788500000|2024-10-01 13:15:00|3142.3|3136.3|3144.5|3138.5|3145.8|3139.8|3141.5|3135.5|60
1727788800000|2024-10-01 13:20:00|3144.8|3138.8|3145|3139|3145.5|3139.5|3143.8|3137.8|100
1727789100000|2024-10-01 13:25:00|3144.8|3138.8|3144.5|3138.5|3145.3|3139.3|3142.9|3136.9|92
1727789400000|2024-10-01 13:30:00|3144.3|3138.3|3144|3138|3146|3140|3141.5|3135.5|137
1727789700000|2024-10-01 13:35:00|3143.6|3137.6|3142.8|3136.8|3143.8|3137.8|3138.8|3132.8|269
1727790000000|2024-10-01 13:40:00|3142.5|3136.5|3141.9|3135.9|3143.8|3137.8|3138|3132|174
1727790300000|2024-10-01 13:45:00|3142.1|3136.1|3144.4|3138.4|3144.6|3138.6|3140.3|3134.3|169
1727790600000|2024-10-01 13:50:00|3144.5|3138.5|3147|3141|3147.8|3141.8|3143.6|3137.6|127
1727790900000|2024-10-01 13:55:00|3146.8|3140.8|3148.8|3142.8|3150|3144|3146.8|3140.8|105
1727791200000|2024-10-01 14:00:00|3149|3143|3150.5|3144.5|3151|3145|3146.5|3140.5|229
1727791500000|2024-10-01 14:05:00|3150.3|3144.3|3146|3140|3152.8|3146.8|3143.5|3137.5|279
1727791800000|2024-10-01 14:10:00|3145.8|3139.8|3148.3|3142.3|3149.5|3143.5|3142|3136|276
1727792100000|2024-10-01 14:15:00|3148.5|3142.5|3147.3|3141.3|3149.3|3143.3|3145.3|3139.3|194
1727792400000|2024-10-01 14:20:00|3147.5|3141.5|3141.8|3135.8|3150|3144|3141.5|3135.5|147
1727792700000|2024-10-01 14:25:00|3142|3136|3141.5|3135.5|3142.5|3136.5|3137.8|3131.8|183
1727793000000|2024-10-01 14:30:00|3141.8|3135.8|3144.8|3138.8|3145.5|3139.5|3137.8|3131.8|192
1727793300000|2024-10-01 14:35:00|3144.5|3138.5|3142.3|3136.3|3144.8|3138.8|3141.8|3135.8|186
1727793600000|2024-10-01 14:40:00|3142.5|3136.5|3144.8|3138.8|3145.8|3139.8|3142.5|3136.5|118
1727793900000|2024-10-01 14:45:00|3144.5|3138.5|3144|3138|3145.8|3139.8|3142.1|3136.1|121
1727794200000|2024-10-01 14:50:00|3144.3|3138.3|3134.3|3128.3|3147.5|3141.5|3134.3|3128.3|180
1727794500000|2024-10-01 14:55:00|3134.1|3128.1|3138.3|3132.3|3138.3|3132.3|3129.9|3123.9|169
1727794800000|2024-10-01 15:00:00|3138.5|3132.5|3129|3123|3140|3134|3127|3121|154
1727795100000|2024-10-01 15:05:00|3129.3|3123.3|3128|3122|3130.3|3124.3|3119.8|3113.8|143
1727795400000|2024-10-01 15:10:00|3128.3|3122.3|3133|3127|3134.5|3128.5|3124.8|3118.8|145
1727795700000|2024-10-01 15:15:00|3133.3|3127.3|3140|3134|3142|3136|3133.3|3127.3|88
1727796000000|2024-10-01 15:20:00|3139.8|3133.8|3139.8|3133.8|3140.3|3134.3|3130.6|3124.6|139
1727796300000|2024-10-01 15:25:00|3140|3134|3152.9|3146.9|3152.9|3146.9|3137.3|3131.3|137
1727796600000|2024-10-01 15:30:00|3152.6|3146.6|3152.5|3146.5|3153.5|3147.5|3149.5|3143.5|160
1727796900000|2024-10-01 15:35:00|3152.3|3146.3|3151.3|3145.3|3153.6|3147.6|3146.3|3140.3|218
1727797200000|2024-10-01 15:40:00|3151|3145|3146.5|3140.5|3152.3|3146.3|3146.5|3140.5|54
1727797500000|2024-10-01 15:45:00|3147|3141|3150.1|3144.1|3151|3145|3147|3141|81
1727797800000|2024-10-01 15:50:00|3149.5|3143.5|3150.5|3144.5|3150.8|3144.8|3149|3143|60
1727798100000|2024-10-01 15:55:00|3150.8|3144.8|3150.6|3144.6|3151|3145|3148.3|3142.3|40
1727798400000|2024-10-01 16:00:00|3150.4|3144.4|3144.3|3138.3|3150.5|3144.5|3144.3|3138.3|14
1727798700000|2024-10-01 16:05:00|3145.8|3139.8|3145|3139|3146.4|3140.4|3144.9|3138.9|18
1727799000000|2024-10-01 16:10:00|3145.3|3139.3|3145|3139|3145.3|3139.3|3144.5|3138.5|8
1727799300000|2024-10-01 16:15:00|3144.8|3138.8|3147|3141|3147.5|3141.5|3144.5|3138.5|9
1727799600000|2024-10-01 16:20:00|3147.5|3141.5|3149.5|3143.5|3149.8|3143.8|3147.5|3141.5|26
1727799900000|2024-10-01 16:25:00|3149.8|3143.8|3150.3|3144.3|3150.5|3144.5|3149.5|3143.5|13
1727800200000|2024-10-01 16:30:00|3150|3144|3151.8|3145.8|3151.8|3145.8|3149.8|3143.8|22
1727800500000|2024-10-01 16:35:00|3151.3|3145.3|3150.5|3144.5|3151.3|3145.3|3149.3|3143.3|21
1727800800000|2024-10-01 16:40:00|3150.8|3144.8|3150.8|3144.8|3151|3145|3150.3|3144.3|10
1727801100000|2024-10-01 16:45:00|3151|3145|3150.5|3144.5|3151.3|3145.3|3150|3144|37
1727801400000|2024-10-01 16:50:00|3151|3145|3152|3146|3152|3146|3150.5|3144.5|15
1727801700000|2024-10-01 16:55:00|3151.5|3145.5|3146.6|3140.6|3151.5|3145.5|3146.6|3140.6|21
1727802000000|2024-10-01 17:00:00|3146.9|3140.9|3143.4|3137.4|3146.9|3140.9|3143.4|3137.4|29
1727802300000|2024-10-01 17:05:00|3143.1|3137.1|3143.5|3137.5|3143.5|3137.5|3141.4|3135.4|11
1727802600000|2024-10-01 17:10:00|3143.8|3137.8|3147.4|3141.4|3147.4|3141.4|3143.8|3137.8|31
1727802900000|2024-10-01 17:15:00|3147.1|3141.1|3145|3139|3147.1|3141.1|3144.5|3138.5|18
1727803200000|2024-10-01 17:20:00|3144.4|3138.4|3141.6|3135.6|3144.4|3138.4|3140.6|3134.6|17
1727803500000|2024-10-01 17:25:00|3141.5|3135.5|3141.4|3135.4|3141.8|3135.8|3141.1|3135.1|14
1727803800000|2024-10-01 17:30:00|3141|3135|3140.6|3134.6|3142.1|3136.1|3140.6|3134.6|25
1727804100000|2024-10-01 17:35:00|3140.4|3134.4|3141.9|3135.9|3143|3137|3139.9|3133.9|31
1727804400000|2024-10-01 17:40:00|3141.6|3135.6|3144.9|3138.9|3144.9|3138.9|3141.4|3135.4|41
1727804700000|2024-10-01 17:45:00|3144.6|3138.6|3144|3138|3144.6|3138.6|3143.4|3137.4|15
1727805000000|2024-10-01 17:50:00|3143.9|3137.9|3142.9|3136.9|3144.4|3138.4|3142.8|3136.8|12
1727805300000|2024-10-01 17:55:00|3143.6|3137.6|3148.3|3129.5|3150|3137.6|3143.6|3129.1|7
1727827200000|2024-10-02 00:00:00|3141.9|3135.9|3147.6|3141.6|3148.1|3142.1|3140.6|3134.6|51
1727827500000|2024-10-02 00:05:00|3147.9|3141.9|3147.9|3141.9|3150.4|3144.4|3145.9|3139.9|41
1727827800000|2024-10-02 00:10:00|3147.6|3141.6|3150.1|3144.1|3153.4|3147.4|3147.4|3141.4|25
1727828100000|2024-10-02 00:15:00|3150.6|3144.6|3149.9|3143.9|3151.9|3145.9|3148.6|3142.6|21
1727828400000|2024-10-02 00:20:00|3150.1|3144.1|3151.4|3145.4|3151.4|3145.4|3150.1|3144.1|9
1727828700000|2024-10-02 00:25:00|3151.6|3145.6|3154.1|3148.1|3154.4|3148.4|3151.6|3145.6|18
1727829000000|2024-10-02 00:30:00|3154.4|3148.4|3156.1|3150.1|3157.1|3151.1|3154.4|3148.4|15
1727829300000|2024-10-02 00:35:00|3155.9|3149.9|3156.4|3150.4|3156.6|3150.6|3154.9|3148.9|16
1727829600000|2024-10-02 00:40:00|3156.1|3150.1|3156.6|3150.6|3156.6|3150.6|3154.6|3148.6|14
1727829900000|2024-10-02 00:45:00|3157.4|3151.4|3153.9|3147.9|3157.4|3151.4|3153.9|3147.9|13
1727830200000|2024-10-02 00:50:00|3154.1|3148.1|3152.9|3146.9|3154.1|3148.1|3151.9|3145.9|12
1727830500000|2024-10-02 00:55:00|3152.6|3146.6|3150.9|3144.9|3152.9|3146.9|3150.9|3144.9|18
1727830800000|2024-10-02 01:00:00|3151.1|3145.1|3155.4|3149.4|3156.4|3150.4|3151.1|3145.1|30
1727831100000|2024-10-02 01:05:00|3155.6|3149.6|3159.1|3153.1|3159.6|3153.6|3155.1|3149.1|20
1727831400000|2024-10-02 01:10:00|3158.9|3152.9|3157.9|3151.9|3159.4|3153.4|3156.6|3150.6|25
1727831700000|2024-10-02 01:15:00|3157.6|3151.6|3160.4|3154.4|3160.4|3154.4|3152.6|3146.6|67
1727832000000|2024-10-02 01:20:00|3160.9|3154.9|3159.1|3153.1|3161.9|3155.9|3158.9|3152.9|49
1727832300000|2024-10-02 01:25:00|3158.9|3152.9|3165.1|3159.1|3166.9|3160.9|3158.9|3152.9|31
1727832600000|2024-10-02 01:30:00|3165.4|3159.4|3168.4|3162.4|3169.9|3163.9|3165.4|3159.4|96
1727832900000|2024-10-02 01:35:00|3168.9|3162.9|3177.4|3171.4|3179.1|3173.1|3168.6|3162.6|69
1727833200000|2024-10-02 01:40:00|3177.1|3171.1|3178.6|3172.6|3178.9|3172.9|3171.6|3165.6|69
1727833500000|2024-10-02 01:45:00|3178.4|3172.4|3176.9|3170.9|3178.4|3172.4|3174.4|3168.4|85
1727833800000|2024-10-02 01:50:00|3176.6|3170.6|3183.1|3177.1|3184.4|3178.4|3176.4|3170.4|75
1727834100000|2024-10-02 01:55:00|3183.4|3177.4|3182.4|3176.4|3184.4|3178.4|3180.4|3174.4|50
1727834400000|2024-10-02 02:00:00|3182.6|3176.6|3188.4|3182.4|3188.9|3182.9|3182.1|3176.1|65
1727834700000|2024-10-02 02:05:00|3188.1|3182.1|3186.6|3180.6|3189.1|3183.1|3185.6|3179.6|60
1727835000000|2024-10-02 02:10:00|3186.4|3180.4|3185.9|3179.9|3186.6|3180.6|3182.1|3176.1|53
1727835300000|2024-10-02 02:15:00|3185.4|3179.4|3182.9|3176.9|3185.6|3179.6|3182.6|3176.6|27
1727835600000|2024-10-02 02:20:00|3182.6|3176.6|3185.6|3179.6|3185.6|3179.6|3182.1|3176.1|35
1727835900000|2024-10-02 02:25:00|3185.4|3179.4|3186.1|3180.1|3186.4|3180.4|3182.4|3176.4|46
1727836200000|2024-10-02 02:30:00|3186.4|3180.4|3183.4|3177.4|3186.4|3180.4|3181.4|3175.4|44
1727836500000|2024-10-02 02:35:00|3183.1|3177.1|3183.4|3177.4|3184.9|3178.9|3181.1|3175.1|37
1727836800000|2024-10-02 02:40:00|3183.6|3177.6|3181.9|3175.9|3184.9|3178.9|3181.9|3175.9|35
1727837100000|2024-10-02 02:45:00|3182.1|3176.1|3179.6|3173.6|3182.1|3176.1|3179.4|3173.4|23
1727837400000|2024-10-02 02:50:00|3179.9|3173.9|3181.9|3175.9|3181.9|3175.9|3179.9|3173.9|19
1727837700000|2024-10-02 02:55:00|3182.4|3176.4|3183.9|3177.9|3187.9|3181.9|3182.1|3176.1|35
1727838000000|2024-10-02 03:00:00|3184.1|3178.1|3187.1|3181.1|3189.6|3183.6|3184.1|3178.1|34
1727838300000|2024-10-02 03:05:00|3186.9|3180.9|3181.6|3175.6|3187.1|3181.1|3181.4|3175.4|37
1727838600000|2024-10-02 03:10:00|3181.9|3175.9|3188.4|3182.4|3188.4|3182.4|3181.6|3175.6|42
1727838900000|2024-10-02 03:15:00|3188.1|3182.1|3189.1|3183.1|3189.4|3183.4|3187.9|3181.9|39
1727839200000|2024-10-02 03:20:00|3189.4|3183.4|3185.6|3179.6|3189.4|3183.4|3185.6|3179.6|32
1727839500000|2024-10-02 03:25:00|3185.4|3179.4|3183.1|3177.1|3187.4|3181.4|3183.1|3177.1|19
1727839800000|2024-10-02 03:30:00|3183.4|3177.4|3173.9|3167.9|3183.4|3177.4|3173.1|3167.1|56
1727840100000|2024-10-02 03:35:00|3174.6|3168.6|3178.4|3172.4|3178.4|3172.4|3174.1|3168.1|51
1727840400000|2024-10-02 03:40:00|3178.6|3172.6|3177.6|3171.6|3180.4|3174.4|3176.1|3170.1|35
1727840700000|2024-10-02 03:45:00|3177.9|3171.9|3173.9|3167.9|3178.6|3172.6|3173.6|3167.6|58
1727841000000|2024-10-02 03:50:00|3173.6|3167.6|3172.6|3166.6|3175.1|3169.1|3172.6|3166.6|28
1727841300000|2024-10-02 03:55:00|3172.4|3166.4|3174.4|3168.4|3175.6|3169.6|3168.9|3162.9|40
1727841600000|2024-10-02 04:00:00|3175.1|3169.1|3174.1|3168.1|3175.1|3169.1|3173.6|3167.6|14
1727841900000|2024-10-02 04:05:00|3174.4|3168.4|3176.6|3170.6|3176.6|3170.6|3174.4|3168.4|13
1727842200000|2024-10-02 04:10:00|3177.4|3171.4|3177.4|3171.4|3177.4|3171.4|3175.9|3169.9|15
1727842500000|2024-10-02 04:15:00|3177.1|3171.1|3175.4|3169.4|3177.1|3171.1|3174.6|3168.6|25
1727842800000|2024-10-02 04:20:00|3175.1|3169.1|3175.1|3169.1|3175.4|3169.4|3174.1|3168.1|15
1727843100000|2024-10-02 04:25:00|3175.4|3169.4|3174.9|3168.9|3175.4|3169.4|3173.9|3167.9|14
1727843400000|2024-10-02 04:30:00|3175.4|3169.4|3166.9|3160.9|3175.4|3169.4|3166.9|3160.9|48
1727843700000|2024-10-02 04:35:00|3167.4|3161.4|3164.4|3158.4|3167.4|3161.4|3164.1|3158.1|14
1727844000000|2024-10-02 04:40:00|3164.6|3158.6|3165.4|3159.4|3168.4|3162.4|3164.6|3158.6|39
1727844300000|2024-10-02 04:45:00|3165.1|3159.1|3166.4|3160.4|3166.4|3160.4|3164.6|3158.6|31
1727844600000|2024-10-02 04:50:00|3166.1|3160.1|3165.9|3159.9|3166.4|3160.4|3165.4|3159.4|25
1727844900000|2024-10-02 04:55:00|3165.6|3159.6|3164.4|3158.4|3165.9|3159.9|3163.4|3157.4|49
1727845200000|2024-10-02 05:00:00|3164.1|3158.1|3168.9|3162.9|3169.4|3163.4|3164.1|3158.1|48
1727845500000|2024-10-02 05:05:00|3169.4|3163.4|3165.4|3159.4|3170.4|3164.4|3164.6|3158.6|39
1727845800000|2024-10-02 05:10:00|3165.6|3159.6|3174.4|3168.4|3174.4|3168.4|3164.1|3158.1|49
1727846100000|2024-10-02 05:15:00|3175.1|3169.1|3171.1|3165.1|3175.1|3169.1|3169.9|3163.9|35
1727846400000|2024-10-02 05:20:00|3170.9|3164.9|3167.4|3161.4|3170.9|3164.9|3167.1|3161.1|30
1727846700000|2024-10-02 05:25:00|3167.1|3161.1|3159.1|3153.1|3167.1|3161.1|3158.6|3152.6|73
1727847000000|2024-10-02 05:30:00|3159.4|3153.4|3162.6|3156.6|3164.9|3158.9|3159.4|3153.4|69
1727847300000|2024-10-02 05:35:00|3162.9|3156.9|3156.4|3150.4|3163.9|3157.9|3156.4|3150.4|66
1727847600000|2024-10-02 05:40:00|3156.6|3150.6|3154.6|3148.6|3157.1|3151.1|3153.1|3147.1|56
1727847900000|2024-10-02 05:45:00|3155.1|3149.1|3143.4|3137.4|3156.4|3150.4|3142.1|3136.1|63
1727848200000|2024-10-02 05:50:00|3143.9|3137.9|3142.9|3136.9|3144.9|3138.9|3139.6|3133.6|51
1727848500000|2024-10-02 05:55:00|3143.1|3137.1|3147.6|3141.6|3148.1|3142.1|3143.1|3137.1|28
1727848800000|2024-10-02 06:00:00|3147.9|3141.9|3152.4|3146.4|3153.1|3147.1|3147.1|3141.1|79
1727849100000|2024-10-02 06:05:00|3152.1|3146.1|3150.1|3144.1|3152.6|3146.6|3148.9|3142.9|78
1727849400000|2024-10-02 06:10:00|3149.9|3143.9|3148.4|3142.4|3152.1|3146.1|3143.4|3137.4|77
1727849700000|2024-10-02 06:15:00|3148.1|3142.1|3149.4|3143.4|3150.4|3144.4|3146.9|3140.9|62
1727850000000|2024-10-02 06:20:00|3149.1|3143.1|3153.1|3147.1|3157.1|3151.1|3148.9|3142.9|66
1727850300000|2024-10-02 06:25:00|3152.9|3146.9|3159.6|3153.6|3160.1|3154.1|3151.4|3145.4|92
1727850600000|2024-10-02 06:30:00|3159.1|3153.1|3150.1|3144.1|3159.1|3153.1|3149.9|3143.9|107
1727850900000|2024-10-02 06:35:00|3149.9|3143.9|3156.9|3150.9|3157.4|3151.4|3149.4|3143.4|106
1727851200000|2024-10-02 06:40:00|3157.1|3151.1|3163.4|3157.4|3165.9|3159.9|3155.9|3149.9|87
1727851500000|2024-10-02 06:45:00|3163.6|3157.6|3143.9|3137.9|3164.6|3158.6|3141.9|3135.9|94
1727851800000|2024-10-02 06:50:00|3144.1|3138.1|3152.5|3146.5|3153.9|3147.9|3140.4|3134.4|91
1727852100000|2024-10-02 06:55:00|3152.4|3146.4|3160|3154|3160|3154|3152.4|3146.4|132
1727852400000|2024-10-02 07:00:00|3163.8|3157.8|3168.8|3162.8|3171.5|3165.5|3154|3148|194
1727852700000|2024-10-02 07:05:00|3169.3|3163.3|3167|3161|3171.8|3165.8|3165.5|3159.5|139
1727853000000|2024-10-02 07:10:00|3167.6|3161.6|3165.8|3159.8|3167.6|3161.6|3160.5|3154.5|111
1727853300000|2024-10-02 07:15:00|3165.5|3159.5|3166|3160|3167.8|3161.8|3163|3157|118
1727853600000|2024-10-02 07:20:00|3166.4|3160.4|3167.8|3161.8|3169.5|3163.5|3161.5|3155.5|104
1727853900000|2024-10-02 07:25:00|3168|3162|3170.3|3164.3|3174|3168|3167.8|3161.8|88
1727854200000|2024-10-02 07:30:00|3170.5|3164.5|3166.8|3160.8|3171.3|3165.3|3166.5|3160.5|65
1727854500000|2024-10-02 07:35:00|3167.3|3161.3|3163.8|3157.8|3167.3|3161.3|3163.8|3157.8|49
1727854800000|2024-10-02 07:40:00|3164|3158|3164.8|3158.8|3165.9|3159.9|3163.3|3157.3|64
1727855100000|2024-10-02 07:45:00|3165|3159|3168|3162|3168.5|3162.5|3165|3159|64
1727855400000|2024-10-02 07:50:00|3167.8|3161.8|3167.8|3161.8|3169.6|3163.6|3166.3|3160.3|77
1727855700000|2024-10-02 07:55:00|3168|3162|3166.3|3160.3|3169|3163|3165.4|3159.4|41
1727856000000|2024-10-02 08:00:00|3166.5|3160.5|3159.5|3153.5|3167.8|3161.8|3155.8|3149.8|155
1727856300000|2024-10-02 08:05:00|3159.8|3153.8|3151|3145|3164.6|3158.6|3149.8|3143.8|174
1727856600000|2024-10-02 08:10:00|3150.8|3144.8|3147.3|3141.3|3154.3|3148.3|3146.9|3140.9|130
1727856900000|2024-10-02 08:15:00|3147|3141|3155.3|3149.3|3156.6|3150.6|3145.5|3139.5|145
1727857200000|2024-10-02 08:20:00|3155|3149|3157|3151|3159.8|3153.8|3152.5|3146.5|95
1727857500000|2024-10-02 08:25:00|3156.8|3150.8|3165.3|3159.3|3165.5|3159.5|3156.8|3150.8|71
1727857800000|2024-10-02 08:30:00|3165|3159|3163.5|3157.5|3165|3159|3159.8|3153.8|63
1727858100000|2024-10-02 08:35:00|3163.8|3157.8|3167|3161|3167.8|3161.8|3163.5|3157.5|80
1727858400000|2024-10-02 08:40:00|3166.8|3160.8|3164|3158|3168.3|3162.3|3164|3158|47
1727858700000|2024-10-02 08:45:00|3163.8|3157.8|3159.6|3153.6|3163.8|3157.8|3158.9|3152.9|52
1727859000000|2024-10-02 08:50:00|3159.5|3153.5|3159.3|3153.3|3163.3|3157.3|3158.9|3152.9|54
1727859300000|2024-10-02 08:55:00|3159.8|3153.8|3156.8|3150.8|3159.8|3153.8|3155.8|3149.8|55
1727859600000|2024-10-02 09:00:00|3157|3151|3160|3154|3161.5|3155.5|3156.6|3150.6|92
1727859900000|2024-10-02 09:05:00|3160.3|3154.3|3164.3|3158.3|3164.3|3158.3|3158.5|3152.5|79
1727860200000|2024-10-02 09:10:00|3164.5|3158.5|3159.4|3153.4|3164.8|3158.8|3159|3153|59
1727860500000|2024-10-02 09:15:00|3159.1|3153.1|3159.5|3153.5|3161.3|3155.3|3157.8|3151.8|80
1727860800000|2024-10-02 09:20:00|3159.8|3153.8|3160.6|3154.6|3161.4|3155.4|3159|3153|40
1727861100000|2024-10-02 09:25:00|3160.5|3154.5|3160.9|3154.9|3162.8|3156.8|3160.3|3154.3|48
1727861400000|2024-10-02 09:30:00|3160.8|3154.8|3162.5|3156.5|3166.5|3160.5|3160.8|3154.8|78
1727861700000|2024-10-02 09:35:00|3162.3|3156.3|3157.3|3151.3|3162.5|3156.5|3156.3|3150.3|70
1727862000000|2024-10-02 09:40:00|3157.5|3151.5|3153.8|3147.8|3157.9|3151.9|3153.5|3147.5|63
1727862300000|2024-10-02 09:45:00|3153.5|3147.5|3147|3141|3153.5|3147.5|3147|3141|68
1727862600000|2024-10-02 09:50:00|3146.5|3140.5|3151.6|3145.6|3152.9|3146.9|3146.5|3140.5|91
1727862900000|2024-10-02 09:55:00|3151.8|3145.8|3157.1|3151.1|3157.6|3151.6|3151.8|3145.8|58
1727863200000|2024-10-02 10:00:00|3157.4|3151.4|3157.3|3151.3|3158.8|3152.8|3155.8|3149.8|69
1727863500000|2024-10-02 10:05:00|3157.5|3151.5|3157|3151|3158.9|3152.9|3154|3148|63
1727863800000|2024-10-02 10:10:00|3157.3|3151.3|3157.5|3151.5|3158.5|3152.5|3156.8|3150.8|45
1727864100000|2024-10-02 10:15:00|3157.3|3151.3|3154.8|3148.8|3159|3153|3154.5|3148.5|63
1727864400000|2024-10-02 10:20:00|3154.5|3148.5|3149.3|3143.3|3154.5|3148.5|3147.8|3141.8|95
1727864700000|2024-10-02 10:25:00|3149.5|3143.5|3152.3|3146.3|3152.5|3146.5|3147.1|3141.1|64
1727865000000|2024-10-02 10:30:00|3152.5|3146.5|3157|3151|3157.3|3151.3|3152.3|3146.3|57
1727865300000|2024-10-02 10:35:00|3157.3|3151.3|3156|3150|3157.3|3151.3|3153.6|3147.6|73
1727865600000|2024-10-02 10:40:00|3156.3|3150.3|3157.9|3151.9|3158|3152|3153.8|3147.8|69
1727865900000|2024-10-02 10:45:00|3157.8|3151.8|3162.3|3156.3|3162.8|3156.8|3156.8|3150.8|64
1727866200000|2024-10-02 10:50:00|3162.5|3156.5|3163|3157|3163.5|3157.5|3161.5|3155.5|64
1727866500000|2024-10-02 10:55:00|3162.8|3156.8|3157.3|3151.3|3162.8|3156.8|3157|3151|90
1727866800000|2024-10-02 11:00:00|3157.5|3151.5|3159.5|3153.5|3160.4|3154.4|3156|3150|81
1727867100000|2024-10-02 11:05:00|3159.8|3153.8|3154|3148|3160.4|3154.4|3152|3146|77
1727867400000|2024-10-02 11:10:00|3154.3|3148.3|3163.8|3157.8|3164|3158|3154.3|3148.3|112
1727867700000|2024-10-02 11:15:00|3163.5|3157.5|3163|3157|3164|3158|3161|3155|107
1727868000000|2024-10-02 11:20:00|3162.8|3156.8|3164.8|3158.8|3165.8|3159.8|3162.8|3156.8|49
1727868300000|2024-10-02 11:25:00|3165.1|3159.1|3168.3|3162.3|3168.3|3162.3|3164.5|3158.5|36
1727868600000|2024-10-02 11:30:00|3168.4|3162.4|3169.3|3163.3|3170.4|3164.4|3168.4|3162.4|45
1727868900000|2024-10-02 11:35:00|3169.5|3163.5|3165.8|3159.8|3172.3|3166.3|3165.5|3159.5|64
1727869200000|2024-10-02 11:40:00|3166|3160|3160.3|3154.3|3167.3|3161.3|3160.3|3154.3|66
1727869500000|2024-10-02 11:45:00|3160|3154|3160.5|3154.5|3161.3|3155.3|3158.3|3152.3|53
1727869800000|2024-10-02 11:50:00|3160.8|3154.8|3160|3154|3162.5|3156.5|3159|3153|69
1727870100000|2024-10-02 11:55:00|3160.4|3154.4|3148.8|3142.8|3161.3|3155.3|3145.5|3139.5|122
1727870400000|2024-10-02 12:00:00|3149|3143|3158.5|3152.5|3159|3153|3147|3141|113
1727870700000|2024-10-02 12:05:00|3158.3|3152.3|3156.8|3150.8|3160.8|3154.8|3155.9|3149.9|113
1727871000000|2024-10-02 12:10:00|3157|3151|3156.8|3150.8|3160|3154|3156.1|3150.1|82
1727871300000|2024-10-02 12:15:00|3157|3151|3158.5|3152.5|3159.5|3153.5|3156.8|3150.8|107
1727871600000|2024-10-02 12:20:00|3158.8|3152.8|3159.3|3153.3|3161.6|3155.6|3158|3152|97
1727871900000|2024-10-02 12:25:00|3160|3154|3157.5|3151.5|3161.5|3155.5|3156.6|3150.6|70
1727872200000|2024-10-02 12:30:00|3157.8|3151.8|3162|3156|3163.3|3157.3|3156.6|3150.6|112
1727872500000|2024-10-02 12:35:00|3162.3|3156.3|3165.3|3159.3|3166.8|3160.8|3161.8|3155.8|70
1727872800000|2024-10-02 12:40:00|3165.5|3159.5|3165.3|3159.3|3167.8|3161.8|3164.9|3158.9|46
1727873100000|2024-10-02 12:45:00|3165.5|3159.5|3169|3163|3169.3|3163.3|3163.3|3157.3|59
1727873400000|2024-10-02 12:50:00|3169.3|3163.3|3171.8|3165.8|3175.8|3169.8|3169.3|3163.3|74
1727873700000|2024-10-02 12:55:00|3172|3166|3173|3167|3176.8|3170.8|3171.3|3165.3|70
1727874000000|2024-10-02 13:00:00|3173.3|3167.3|3180.5|3174.5|3180.6|3174.6|3173.3|3167.3|89
1727874300000|2024-10-02 13:05:00|3180.8|3174.8|3178.5|3172.5|3185.3|3179.3|3178.3|3172.3|117
1727874600000|2024-10-02 13:10:00|3178.1|3172.1|3176.8|3170.8|3179.8|3173.8|3176.5|3170.5|102
1727874900000|2024-10-02 13:15:00|3177|3171|3179.8|3173.8|3180.3|3174.3|3173.8|3167.8|118
1727875200000|2024-10-02 13:20:00|3179.5|3173.5|3177.3|3171.3|3179.9|3173.9|3175.8|3169.8|135
1727875500000|2024-10-02 13:25:00|3177|3171|3178.3|3172.3|3179.3|3173.3|3175.8|3169.8|120
1727875800000|2024-10-02 13:30:00|3178|3172|3179.3|3173.3|3180.8|3174.8|3176|3170|143
1727876100000|2024-10-02 13:35:00|3179|3173|3176.8|3170.8|3180.3|3174.3|3175.8|3169.8|121
1727876400000|2024-10-02 13:40:00|3177|3171|3173.8|3167.8|3177.5|3171.5|3172.3|3166.3|128
1727876700000|2024-10-02 13:45:00|3174|3168|3178.5|3172.5|3180.5|3174.5|3174|3168|176
1727877000000|2024-10-02 13:50:00|3178.8|3172.8|3178.3|3172.3|3180.3|3174.3|3177.8|3171.8|73
1727877300000|2024-10-02 13:55:00|3178.5|3172.5|3178.6|3172.6|3180.6|3174.6|3177.8|3171.8|95
1727877600000|2024-10-02 14:00:00|3178.5|3172.5|3178.8|3172.8|3180.3|3174.3|3177.5|3171.5|111
1727877900000|2024-10-02 14:05:00|3179|3173|3177.8|3171.8|3180.8|3174.8|3175.3|3169.3|105
1727878200000|2024-10-02 14:10:00|3178|3172|3176|3170|3178|3172|3172.3|3166.3|115
1727878500000|2024-10-02 14:15:00|3175.8|3169.8|3175.8|3169.8|3179.3|3173.3|3174|3168|127
1727878800000|2024-10-02 14:20:00|3175.9|3169.9|3173.3|3167.3|3176.8|3170.8|3169|3163|149
1727879100000|2024-10-02 14:25:00|3173|3167|3171.3|3165.3|3173|3167|3168.4|3162.4|84
1727879400000|2024-10-02 14:30:00|3171.5|3165.5|3170.4|3164.4|3172.3|3166.3|3165.5|3159.5|146
1727879700000|2024-10-02 14:35:00|3170.5|3164.5|3167.8|3161.8|3171|3165|3167.8|3161.8|94
1727880000000|2024-10-02 14:40:00|3168|3162|3170.5|3164.5|3171.8|3165.8|3168|3162|106
1727880300000|2024-10-02 14:45:00|3170.8|3164.8|3170|3164|3171.3|3165.3|3166|3160|126
1727880600000|2024-10-02 14:50:00|3169.5|3163.5|3168.3|3162.3|3173.5|3167.5|3167.8|3161.8|110
1727880900000|2024-10-02 14:55:00|3168|3162|3166.3|3160.3|3171.8|3165.8|3165.3|3159.3|94
1727881200000|2024-10-02 15:00:00|3166|3160|3170|3164|3171.8|3165.8|3165.3|3159.3|119
1727881500000|2024-10-02 15:05:00|3169.8|3163.8|3167.8|3161.8|3172.3|3166.3|3167.3|3161.3|94
1727881800000|2024-10-02 15:10:00|3168|3162|3166.5|3160.5|3169.3|3163.3|3166|3160|54
1727882100000|2024-10-02 15:15:00|3167|3161|3170.5|3164.5|3170.9|3164.9|3165.8|3159.8|121
1727882400000|2024-10-02 15:20:00|3170.3|3164.3|3173.3|3167.3|3174.6|3168.6|3168.5|3162.5|90
1727882700000|2024-10-02 15:25:00|3173.5|3167.5|3178.5|3172.5|3180.5|3174.5|3173|3167|118
1727883000000|2024-10-02 15:30:00|3178.3|3172.3|3182.3|3176.3|3182.5|3176.5|3178|3172|97
1727883300000|2024-10-02 15:35:00|3182|3176|3177.5|3171.5|3182.5|3176.5|3169.8|3163.8|176
1727883600000|2024-10-02 15:40:00|3178|3172|3177.5|3171.5|3179.8|3173.8|3175.8|3169.8|52
1727883900000|2024-10-02 15:45:00|3177.8|3171.8|3180|3174|3180.6|3174.6|3177.5|3171.5|66
1727884200000|2024-10-02 15:50:00|3180.4|3174.4|3181.3|3175.3|3182.6|3176.6|3180.3|3174.3|76
1727884500000|2024-10-02 15:55:00|3181.5|3175.5|3182|3176|3182.8|3176.8|3179.4|3173.4|35
1727884800000|2024-10-02 16:00:00|3182.1|3176.1|3182|3176|3182.4|3176.4|3181|3175|32
1727885100000|2024-10-02 16:05:00|3181.3|3175.3|3181|3175|3182|3176|3180.8|3174.8|16
1727885400000|2024-10-02 16:10:00|3181.3|3175.3|3179.8|3173.8|3181.3|3175.3|3179.8|3173.8|4
1727885700000|2024-10-02 16:15:00|3179.5|3173.5|3180.5|3174.5|3180.6|3174.6|3178.9|3172.9|11
1727886000000|2024-10-02 16:20:00|3180.1|3174.1|3180.3|3174.3|3181.1|3175.1|3179.8|3173.8|11
1727886300000|2024-10-02 16:25:00|3180.5|3174.5|3180.5|3174.5|3181.4|3175.4|3180.3|3174.3|20
1727886600000|2024-10-02 16:30:00|3180.9|3174.9|3180.9|3174.9|3181.1|3175.1|3180.4|3174.4|12
1727886900000|2024-10-02 16:35:00|3181|3175|3181.8|3175.8|3181.8|3175.8|3181|3175|5
1727887200000|2024-10-02 16:40:00|3182|3176|3182.3|3176.3|3182.6|3176.6|3181|3175|13
1727887500000|2024-10-02 16:45:00|3182.5|3176.5|3184.3|3178.3|3184.3|3178.3|3182.5|3176.5|14
1727887800000|2024-10-02 16:50:00|3184.1|3178.1|3184.1|3178.1|3184.1|3178.1|3184.1|3178.1|1
1727888100000|2024-10-02 16:55:00|3184.4|3178.4|3184.6|3178.6|3184.8|3178.8|3184|3178|14
1727888400000|2024-10-02 17:00:00|3184|3178|3184.1|3178.1|3184.3|3178.3|3183.9|3177.9|10
1727888700000|2024-10-02 17:05:00|3184.4|3178.4|3184.5|3178.5|3184.5|3178.5|3183.9|3177.9|4
1727889000000|2024-10-02 17:10:00|3185.4|3179.4|3185.8|3179.8|3186.9|3180.9|3184.9|3178.9|19
1727889300000|2024-10-02 17:15:00|3185.5|3179.5|3187.1|3181.1|3187.1|3181.1|3185.1|3179.1|7
1727889600000|2024-10-02 17:20:00|3187.4|3181.4|3187.5|3181.5|3187.8|3181.8|3187.3|3181.3|7
1727889900000|2024-10-02 17:25:00|3187.9|3181.9|3187.1|3181.1|3187.9|3181.9|3186.8|3180.8|4
1727890200000|2024-10-02 17:30:00|3186.9|3180.9|3186.8|3180.8|3187.1|3181.1|3186.8|3180.8|4
1727890500000|2024-10-02 17:35:00|3187|3181|3186.3|3180.3|3187|3181|3186.3|3180.3|6
1727890800000|2024-10-02 17:40:00|3186.5|3180.5|3186.8|3180.8|3186.8|3180.8|3186.5|3180.5|2
1727891100000|2024-10-02 17:45:00|3187.6|3181.6|3193.1|3187.1|3193.1|3187.1|3186.5|3180.5|10
1727891400000|2024-10-02 17:50:00|3192.4|3186.4|3199.5|3193.5|3199.5|3193.5|3190.9|3184.9|43
1727891700000|2024-10-02 17:55:00|3199.1|3193.1|3202.8|3184|3206.8|3193.5|3199.1|3184|11
1727913600000|2024-10-03 00:00:00|3190.1|3184.1|3190.6|3184.6|3190.9|3184.9|3188.4|3182.4|19
1727913900000|2024-10-03 00:05:00|3190.9|3184.9|3189.6|3183.6|3191.4|3185.4|3188.4|3182.4|39
1727914200000|2024-10-03 00:10:00|3189.4|3183.4|3191.1|3185.1|3191.4|3185.4|3188.6|3182.6|26
1727914500000|2024-10-03 00:15:00|3190.9|3184.9|3190.1|3184.1|3190.9|3184.9|3189.1|3183.1|14
1727914800000|2024-10-03 00:20:00|3190.4|3184.4|3190.9|3184.9|3190.9|3184.9|3189.9|3183.9|10
1727915100000|2024-10-03 00:25:00|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3189.6|3183.6|13
1727915400000|2024-10-03 00:30:00|3190.6|3184.6|3194.4|3188.4|3194.4|3188.4|3190.6|3184.6|15
1727915700000|2024-10-03 00:35:00|3194.1|3188.1|3193.6|3187.6|3194.1|3188.1|3192.4|3186.4|14
1727916000000|2024-10-03 00:40:00|3193.9|3187.9|3194.9|3188.9|3194.9|3188.9|3193.1|3187.1|13
1727916300000|2024-10-03 00:45:00|3194.6|3188.6|3193.1|3187.1|3194.9|3188.9|3192.4|3186.4|15
1727916600000|2024-10-03 00:50:00|3193.4|3187.4|3194.4|3188.4|3194.4|3188.4|3193.4|3187.4|9
1727916900000|2024-10-03 00:55:00|3194.1|3188.1|3193.1|3187.1|3194.1|3188.1|3192.9|3186.9|8
1727917200000|2024-10-03 01:00:00|3193.6|3187.6|3196.4|3190.4|3196.4|3190.4|3191.9|3185.9|46
1727917500000|2024-10-03 01:05:00|3196.6|3190.6|3196.1|3190.1|3199.1|3193.1|3194.6|3188.6|46
1727917800000|2024-10-03 01:10:00|3195.6|3189.6|3197.4|3191.4|3197.4|3191.4|3193.9|3187.9|34
1727918100000|2024-10-03 01:15:00|3197.1|3191.1|3209.9|3203.9|3211.9|3205.9|3196.6|3190.6|60
1727918400000|2024-10-03 01:20:00|3209.6|3203.6|3209.9|3203.9|3209.9|3203.9|3206.4|3200.4|48
1727918700000|2024-10-03 01:25:00|3209.6|3203.6|3206.6|3200.6|3209.6|3203.6|3204.9|3198.9|58
1727919000000|2024-10-03 01:30:00|3206.9|3200.9|3202.6|3196.6|3207.4|3201.4|3202.1|3196.1|98
1727919300000|2024-10-03 01:35:00|3202.9|3196.9|3203.9|3197.9|3203.9|3197.9|3200.4|3194.4|52
1727919600000|2024-10-03 01:40:00|3203.6|3197.6|3203.9|3197.9|3203.9|3197.9|3201.4|3195.4|78
1727919900000|2024-10-03 01:45:00|3203.4|3197.4|3203.9|3197.9|3203.9|3197.9|3200.6|3194.6|59
1727920200000|2024-10-03 01:50:00|3204.1|3198.1|3210.1|3204.1|3210.6|3204.6|3203.9|3197.9|36
1727920500000|2024-10-03 01:55:00|3210.4|3204.4|3207.6|3201.6|3210.9|3204.9|3206.4|3200.4|37
1727920800000|2024-10-03 02:00:00|3207.1|3201.1|3205.6|3199.6|3207.4|3201.4|3204.1|3198.1|73
1727921100000|2024-10-03 02:05:00|3205.4|3199.4|3206.9|3200.9|3206.9|3200.9|3203.9|3197.9|62
1727921400000|2024-10-03 02:10:00|3207.1|3201.1|3202.6|3196.6|3207.4|3201.4|3200.4|3194.4|63
1727921700000|2024-10-03 02:15:00|3202.4|3196.4|3203.4|3197.4|3203.4|3197.4|3198.4|3192.4|56
1727922000000|2024-10-03 02:20:00|3203.6|3197.6|3203.6|3197.6|3205.9|3199.9|3202.6|3196.6|37
1727922300000|2024-10-03 02:25:00|3203.9|3197.9|3203.1|3197.1|3204.6|3198.6|3200.6|3194.6|44
1727922600000|2024-10-03 02:30:00|3203.9|3197.9|3201.1|3195.1|3203.9|3197.9|3200.6|3194.6|38
1727922900000|2024-10-03 02:35:00|3200.9|3194.9|3201.1|3195.1|3201.9|3195.9|3200.6|3194.6|15
1727923200000|2024-10-03 02:40:00|3201.4|3195.4|3201.6|3195.6|3201.9|3195.9|3200.9|3194.9|8
1727923500000|2024-10-03 02:45:00|3202.1|3196.1|3203.1|3197.1|3203.9|3197.9|3201.9|3195.9|12
1727923800000|2024-10-03 02:50:00|3203.4|3197.4|3196.4|3190.4|3203.4|3197.4|3196.4|3190.4|23
1727924100000|2024-10-03 02:55:00|3196.6|3190.6|3191.1|3185.1|3196.6|3190.6|3189.9|3183.9|57
1727924400000|2024-10-03 03:00:00|3190.9|3184.9|3190.1|3184.1|3191.6|3185.6|3188.9|3182.9|39
1727924700000|2024-10-03 03:05:00|3189.9|3183.9|3190.6|3184.6|3191.4|3185.4|3189.4|3183.4|54
1727925000000|2024-10-03 03:10:00|3190.9|3184.9|3190.1|3184.1|3190.9|3184.9|3188.9|3182.9|45
1727925300000|2024-10-03 03:15:00|3189.9|3183.9|3188.6|3182.6|3189.9|3183.9|3186.4|3180.4|34
1727925600000|2024-10-03 03:20:00|3188.4|3182.4|3188.6|3182.6|3189.4|3183.4|3188.1|3182.1|14
1727925900000|2024-10-03 03:25:00|3188.1|3182.1|3188.6|3182.6|3188.9|3182.9|3186.4|3180.4|25
1727926200000|2024-10-03 03:30:00|3188.9|3182.9|3186.6|3180.6|3191.4|3185.4|3186.1|3180.1|33
1727926500000|2024-10-03 03:35:00|3186.4|3180.4|3185.6|3179.6|3187.1|3181.1|3183.1|3177.1|41
1727926800000|2024-10-03 03:40:00|3185.9|3179.9|3187.6|3181.6|3187.6|3181.6|3185.6|3179.6|25
1727927100000|2024-10-03 03:45:00|3187.9|3181.9|3191.1|3185.1|3191.4|3185.4|3187.9|3181.9|37
1727927400000|2024-10-03 03:50:00|3190.9|3184.9|3192.6|3186.6|3195.4|3189.4|3190.4|3184.4|47
1727927700000|2024-10-03 03:55:00|3192.4|3186.4|3190.6|3184.6|3192.4|3186.4|3189.1|3183.1|37
1727928000000|2024-10-03 04:00:00|3190.4|3184.4|3188.6|3182.6|3190.6|3184.6|3188.6|3182.6|16
1727928300000|2024-10-03 04:05:00|3188.9|3182.9|3190.6|3184.6|3191.4|3185.4|3188.9|3182.9|12
1727928600000|2024-10-03 04:10:00|3190.9|3184.9|3191.4|3185.4|3191.6|3185.6|3190.9|3184.9|10
1727928900000|2024-10-03 04:15:00|3191.1|3185.1|3191.6|3185.6|3191.6|3185.6|3190.9|3184.9|5
1727929200000|2024-10-03 04:20:00|3191.4|3185.4|3191.4|3185.4|3191.6|3185.6|3191.4|3185.4|3
1727929500000|2024-10-03 04:25:00|3191.6|3185.6|3190.4|3184.4|3191.6|3185.6|3188.9|3182.9|19
1727929800000|2024-10-03 04:30:00|3190.1|3184.1|3185.4|3179.4|3191.1|3185.1|3185.4|3179.4|34
1727930100000|2024-10-03 04:35:00|3185.6|3179.6|3186.4|3180.4|3188.4|3182.4|3185.6|3179.6|25
1727930400000|2024-10-03 04:40:00|3186.1|3180.1|3187.1|3181.1|3187.6|3181.6|3185.9|3179.9|11
1727930700000|2024-10-03 04:45:00|3186.9|3180.9|3186.6|3180.6|3187.1|3181.1|3185.9|3179.9|12
1727931000000|2024-10-03 04:50:00|3186.9|3180.9|3184.9|3178.9|3186.9|3180.9|3184.6|3178.6|22
1727931300000|2024-10-03 04:55:00|3184.6|3178.6|3186.4|3180.4|3186.6|3180.6|3184.6|3178.6|14
1727931600000|2024-10-03 05:00:00|3186.6|3180.6|3191.4|3185.4|3192.1|3186.1|3186.4|3180.4|53
1727931900000|2024-10-03 05:05:00|3191.6|3185.6|3193.6|3187.6|3193.6|3187.6|3190.4|3184.4|38
1727932200000|2024-10-03 05:10:00|3193.4|3187.4|3187.9|3181.9|3195.9|3189.9|3187.6|3181.6|50
1727932500000|2024-10-03 05:15:00|3188.1|3182.1|3186.9|3180.9|3190.1|3184.1|3185.9|3179.9|49
1727932800000|2024-10-03 05:20:00|3186.6|3180.6|3187.9|3181.9|3187.9|3181.9|3184.9|3178.9|31
1727933100000|2024-10-03 05:25:00|3187.6|3181.6|3186.6|3180.6|3187.9|3181.9|3184.9|3178.9|48
1727933400000|2024-10-03 05:30:00|3186.9|3180.9|3192.9|3186.9|3193.4|3187.4|3186.4|3180.4|63
1727933700000|2024-10-03 05:35:00|3193.1|3187.1|3194.6|3188.6|3194.6|3188.6|3192.4|3186.4|36
1727934000000|2024-10-03 05:40:00|3194.9|3188.9|3195.6|3189.6|3198.1|3192.1|3194.9|3188.9|49
1727934300000|2024-10-03 05:45:00|3195.1|3189.1|3196.6|3190.6|3197.1|3191.1|3194.1|3188.1|47
1727934600000|2024-10-03 05:50:00|3196.9|3190.9|3193.4|3187.4|3196.9|3190.9|3193.4|3187.4|20
1727934900000|2024-10-03 05:55:00|3193.1|3187.1|3190.4|3184.4|3196.1|3190.1|3189.9|3183.9|47
1727935200000|2024-10-03 06:00:00|3190.1|3184.1|3193.1|3187.1|3193.4|3187.4|3189.9|3183.9|46
1727935500000|2024-10-03 06:05:00|3193.4|3187.4|3195.4|3189.4|3195.6|3189.6|3193.1|3187.1|22
1727935800000|2024-10-03 06:10:00|3195.6|3189.6|3195.9|3189.9|3196.6|3190.6|3195.1|3189.1|18
1727936100000|2024-10-03 06:15:00|3196.1|3190.1|3196.9|3190.9|3197.6|3191.6|3195.9|3189.9|22
1727936400000|2024-10-03 06:20:00|3196.6|3190.6|3196.1|3190.1|3198.1|3192.1|3195.6|3189.6|34
1727936700000|2024-10-03 06:25:00|3195.9|3189.9|3195.6|3189.6|3197.6|3191.6|3195.1|3189.1|18
1727937000000|2024-10-03 06:30:00|3195.4|3189.4|3194.9|3188.9|3195.4|3189.4|3189.9|3183.9|58
1727937300000|2024-10-03 06:35:00|3195.1|3189.1|3199.4|3193.4|3200.1|3194.1|3192.6|3186.6|59
1727937600000|2024-10-03 06:40:00|3199.9|3193.9|3207.6|3201.6|3208.5|3202.5|3199.9|3193.9|60
1727937900000|2024-10-03 06:45:00|3207.9|3201.9|3205.4|3199.4|3208.4|3202.4|3204.1|3198.1|43
1727938200000|2024-10-03 06:50:00|3205.6|3199.6|3208.1|3202.1|3210.9|3204.9|3205.6|3199.6|70
1727938500000|2024-10-03 06:55:00|3207.9|3201.9|3204.3|3198.3|3208|3202|3202.3|3196.3|74
1727938800000|2024-10-03 07:00:00|3204.4|3198.4|3193.3|3187.3|3210.5|3204.5|3193.3|3187.3|161
1727939100000|2024-10-03 07:05:00|3191.5|3185.5|3193.6|3187.6|3195.5|3189.5|3189.5|3183.5|96
1727939400000|2024-10-03 07:10:00|3193.4|3187.4|3188.5|3182.5|3193.4|3187.4|3185.8|3179.8|115
1727939700000|2024-10-03 07:15:00|3188.8|3182.8|3177.5|3171.5|3189.3|3183.3|3171.8|3165.8|190
1727940000000|2024-10-03 07:20:00|3177.3|3171.3|3170.5|3164.5|3177.3|3171.3|3170|3164|99
1727940300000|2024-10-03 07:25:00|3170.3|3164.3|3173.4|3167.4|3175.5|3169.5|3168.5|3162.5|110
1727940600000|2024-10-03 07:30:00|3173|3167|3171.3|3165.3|3173.3|3167.3|3164.8|3158.8|161
1727940900000|2024-10-03 07:35:00|3171|3165|3168.8|3162.8|3173|3167|3164.3|3158.3|112
1727941200000|2024-10-03 07:40:00|3169|3163|3170.8|3164.8|3174.8|3168.8|3168.1|3162.1|92
1727941500000|2024-10-03 07:45:00|3170.5|3164.5|3164.5|3158.5|3170.5|3164.5|3163.4|3157.4|76
1727941800000|2024-10-03 07:50:00|3164.3|3158.3|3162.8|3156.8|3167.9|3161.9|3162|3156|89
1727942100000|2024-10-03 07:55:00|3163|3157|3161.8|3155.8|3164.5|3158.5|3158.5|3152.5|107
1727942400000|2024-10-03 08:00:00|3162|3156|3165.8|3159.8|3170|3164|3159.4|3153.4|196
1727942700000|2024-10-03 08:05:00|3166.3|3160.3|3156.8|3150.8|3166.3|3160.3|3154.3|3148.3|132
1727943000000|2024-10-03 08:10:00|3156.5|3150.5|3155.3|3149.3|3158|3152|3150.1|3144.1|149
1727943300000|2024-10-03 08:15:00|3155.5|3149.5|3161.5|3155.5|3161.8|3155.8|3155|3149|108
1727943600000|2024-10-03 08:20:00|3161.4|3155.4|3162.5|3156.5|3162.8|3156.8|3159.3|3153.3|89
1727943900000|2024-10-03 08:25:00|3162.8|3156.8|3163.8|3157.8|3169.5|3163.5|3162.8|3156.8|100
1727944200000|2024-10-03 08:30:00|3164|3158|3167.3|3161.3|3168|3162|3163|3157|78
1727944500000|2024-10-03 08:35:00|3167|3161|3168.8|3162.8|3171.8|3165.8|3166.5|3160.5|65
1727944800000|2024-10-03 08:40:00|3169|3163|3172.5|3166.5|3173|3167|3168.8|3162.8|53
1727945100000|2024-10-03 08:45:00|3172.4|3166.4|3172.8|3166.8|3173.5|3167.5|3171|3165|56
1727945400000|2024-10-03 08:50:00|3173|3167|3166.5|3160.5|3173.3|3167.3|3166.5|3160.5|76
1727945700000|2024-10-03 08:55:00|3166.3|3160.3|3169.8|3163.8|3171|3165|3166.3|3160.3|60
1727946000000|2024-10-03 09:00:00|3170|3164|3172.5|3166.5|3172.8|3166.8|3169|3163|100
1727946300000|2024-10-03 09:05:00|3172|3166|3177|3171|3177.3|3171.3|3170|3164|95
1727946600000|2024-10-03 09:10:00|3176.8|3170.8|3172.5|3166.5|3177.3|3171.3|3172.5|3166.5|58
1727946900000|2024-10-03 09:15:00|3172.1|3166.1|3163.5|3157.5|3172.3|3166.3|3163.5|3157.5|96
1727947200000|2024-10-03 09:20:00|3163.8|3157.8|3165.8|3159.8|3165.9|3159.9|3161|3155|73
1727947500000|2024-10-03 09:25:00|3165.5|3159.5|3169.3|3163.3|3170|3164|3165.5|3159.5|59
1727947800000|2024-10-03 09:30:00|3169|3163|3173.3|3167.3|3174|3168|3169|3163|51
1727948100000|2024-10-03 09:35:00|3173.5|3167.5|3169.8|3163.8|3176.3|3170.3|3169.4|3163.4|103
1727948400000|2024-10-03 09:40:00|3170|3164|3173.3|3167.3|3174.4|3168.4|3170|3164|57
1727948700000|2024-10-03 09:45:00|3173|3167|3171.5|3165.5|3173.5|3167.5|3170.5|3164.5|37
1727949000000|2024-10-03 09:50:00|3171.8|3165.8|3167.8|3161.8|3172|3166|3167.8|3161.8|66
1727949300000|2024-10-03 09:55:00|3168|3162|3166.5|3160.5|3169.8|3163.8|3166.5|3160.5|46
1727949600000|2024-10-03 10:00:00|3166.3|3160.3|3169.5|3163.5|3169.5|3163.5|3166.3|3160.3|42
1727949900000|2024-10-03 10:05:00|3169.8|3163.8|3168.1|3162.1|3169.8|3163.8|3165.3|3159.3|66
1727950200000|2024-10-03 10:10:00|3167.8|3161.8|3168.3|3162.3|3168.8|3162.8|3165.8|3159.8|77
1727950500000|2024-10-03 10:15:00|3168|3162|3167.5|3161.5|3168.3|3162.3|3166.3|3160.3|27
1727950800000|2024-10-03 10:20:00|3167.8|3161.8|3165.3|3159.3|3167.8|3161.8|3165|3159|63
1727951100000|2024-10-03 10:25:00|3164.3|3158.3|3166|3160|3166|3160|3160.3|3154.3|83
1727951400000|2024-10-03 10:30:00|3166.3|3160.3|3161|3155|3167.3|3161.3|3161|3155|67
1727951700000|2024-10-03 10:35:00|3161.3|3155.3|3157.3|3151.3|3161.5|3155.5|3154.6|3148.6|101
1727952000000|2024-10-03 10:40:00|3157.5|3151.5|3161.4|3155.4|3161.5|3155.5|3157.5|3151.5|65
1727952300000|2024-10-03 10:45:00|3161.6|3155.6|3161|3155|3163.3|3157.3|3159.8|3153.8|57
1727952600000|2024-10-03 10:50:00|3161.3|3155.3|3160.8|3154.8|3162.3|3156.3|3159.8|3153.8|50
1727952900000|2024-10-03 10:55:00|3160.5|3154.5|3161.5|3155.5|3162|3156|3158.8|3152.8|52
1727953200000|2024-10-03 11:00:00|3161.8|3155.8|3166.5|3160.5|3166.9|3160.9|3161.8|3155.8|95
1727953500000|2024-10-03 11:05:00|3166.3|3160.3|3166.8|3160.8|3168|3162|3165.6|3159.6|66
1727953800000|2024-10-03 11:10:00|3167|3161|3166.3|3160.3|3167.9|3161.9|3165.5|3159.5|75
1727954100000|2024-10-03 11:15:00|3166|3160|3165.8|3159.8|3166.6|3160.6|3163.8|3157.8|60
1727954400000|2024-10-03 11:20:00|3166.3|3160.3|3166.5|3160.5|3167.1|3161.1|3165.8|3159.8|41
1727954700000|2024-10-03 11:25:00|3166.6|3160.6|3164.3|3158.3|3167.3|3161.3|3162.3|3156.3|77
1727955000000|2024-10-03 11:30:00|3164|3158|3161.5|3155.5|3164.1|3158.1|3158.8|3152.8|116
1727955300000|2024-10-03 11:35:00|3161.8|3155.8|3165.1|3159.1|3166|3160|3161.8|3155.8|104
1727955600000|2024-10-03 11:40:00|3165.4|3159.4|3164.8|3158.8|3165.8|3159.8|3161.8|3155.8|65
1727955900000|2024-10-03 11:45:00|3165.1|3159.1|3164.5|3158.5|3166.3|3160.3|3164.5|3158.5|50
1727956200000|2024-10-03 11:50:00|3164.8|3158.8|3166|3160|3167.3|3161.3|3163|3157|68
1727956500000|2024-10-03 11:55:00|3166.3|3160.3|3168.5|3162.5|3169.8|3163.8|3166.3|3160.3|61
1727956800000|2024-10-03 12:00:00|3168.6|3162.6|3170.5|3164.5|3172.5|3166.5|3168.4|3162.4|123
1727957100000|2024-10-03 12:05:00|3170.8|3164.8|3172|3166|3173.3|3167.3|3170.3|3164.3|103
1727957400000|2024-10-03 12:10:00|3172.3|3166.3|3161.3|3155.3|3172.8|3166.8|3161.3|3155.3|106
1727957700000|2024-10-03 12:15:00|3161|3155|3150.8|3144.8|3161.3|3155.3|3150.8|3144.8|123
1727958000000|2024-10-03 12:20:00|3150.5|3144.5|3142.8|3136.8|3150.8|3144.8|3141.1|3135.1|138
1727958300000|2024-10-03 12:25:00|3143|3137|3136.6|3130.6|3144.5|3138.5|3136.6|3130.6|59
1727958600000|2024-10-03 12:30:00|3138.3|3132.3|3136.3|3130.3|3144.8|3138.8|3134.4|3128.4|167
1727958900000|2024-10-03 12:35:00|3136.5|3130.5|3128.8|3122.8|3139.6|3133.6|3128.8|3122.8|130
1727959200000|2024-10-03 12:40:00|3128.4|3122.4|3122.3|3116.3|3128.5|3122.5|3115.6|3109.6|131
1727959500000|2024-10-03 12:45:00|3123|3117|3119.5|3113.5|3125|3119|3118|3112|121
1727959800000|2024-10-03 12:50:00|3120|3114|3125|3119|3126.6|3120.6|3119.1|3113.1|161
1727960100000|2024-10-03 12:55:00|3125.3|3119.3|3119|3113|3125.8|3119.8|3118.5|3112.5|104
1727960400000|2024-10-03 13:00:00|3119.3|3113.3|3124.5|3118.5|3128.3|3122.3|3119.3|3113.3|130
1727960700000|2024-10-03 13:05:00|3124.8|3118.8|3125.4|3119.4|3127|3121|3120.1|3114.1|181
1727961000000|2024-10-03 13:10:00|3125.6|3119.6|3129|3123|3129.5|3123.5|3123.1|3117.1|163
1727961300000|2024-10-03 13:15:00|3129.1|3123.1|3136.8|3130.8|3136.9|3130.9|3129.1|3123.1|147
1727961600000|2024-10-03 13:20:00|3136.5|3130.5|3132.8|3126.8|3137.8|3131.8|3130.5|3124.5|144
1727961900000|2024-10-03 13:25:00|3132.6|3126.6|3139.5|3133.5|3141|3135|3131.3|3125.3|128
1727962200000|2024-10-03 13:30:00|3139.8|3133.8|3139.5|3133.5|3142.6|3136.6|3138.5|3132.5|208
1727962500000|2024-10-03 13:35:00|3139.8|3133.8|3134.5|3128.5|3140.8|3134.8|3134.3|3128.3|185
1727962800000|2024-10-03 13:40:00|3134.3|3128.3|3128|3122|3134.3|3128.3|3128|3122|168
1727963100000|2024-10-03 13:45:00|3128.3|3122.3|3120.3|3114.3|3130|3124|3118.3|3112.3|174
1727963400000|2024-10-03 13:50:00|3120.5|3114.5|3128|3122|3128.8|3122.8|3119.1|3113.1|212
1727963700000|2024-10-03 13:55:00|3128.1|3122.1|3134.8|3128.8|3135|3129|3127.8|3121.8|87
1727964000000|2024-10-03 14:00:00|3134.5|3128.5|3135.8|3129.8|3136.3|3130.3|3130|3124|244
1727964300000|2024-10-03 14:05:00|3136|3130|3139.8|3133.8|3142.3|3136.3|3136|3130|207
1727964600000|2024-10-03 14:10:00|3139.5|3133.5|3137.3|3131.3|3139.5|3133.5|3133.5|3127.5|203
1727964900000|2024-10-03 14:15:00|3137.5|3131.5|3143.5|3137.5|3147.8|3141.8|3137.5|3131.5|161
1727965200000|2024-10-03 14:20:00|3144|3138|3133.8|3127.8|3145|3139|3133.5|3127.5|211
1727965500000|2024-10-03 14:25:00|3134|3128|3130|3124|3135.8|3129.8|3129.5|3123.5|213
1727965800000|2024-10-03 14:30:00|3129.8|3123.8|3135.5|3129.5|3137.5|3131.5|3128|3122|227
1727966100000|2024-10-03 14:35:00|3135.3|3129.3|3118.8|3112.8|3135.5|3129.5|3118.1|3112.1|171
1727966400000|2024-10-03 14:40:00|3119|3113|3117.8|3111.8|3119.9|3113.9|3110|3104|170
1727966700000|2024-10-03 14:45:00|3117.5|3111.5|3115|3109|3117.5|3111.5|3112.5|3106.5|136
1727967000000|2024-10-03 14:50:00|3115.6|3109.6|3124.5|3118.5|3124.8|3118.8|3115.5|3109.5|151
1727967300000|2024-10-03 14:55:00|3124.6|3118.6|3118|3112|3125.8|3119.8|3115.3|3109.3|150
1727967600000|2024-10-03 15:00:00|3118.5|3112.5|3119.5|3113.5|3123|3117|3116.5|3110.5|148
1727967900000|2024-10-03 15:05:00|3119.8|3113.8|3112|3106|3120.5|3114.5|3111|3105|137
1727968200000|2024-10-03 15:10:00|3111.8|3105.8|3107.9|3101.9|3113.5|3107.5|3104|3098|120
1727968500000|2024-10-03 15:15:00|3108.3|3102.3|3110.8|3104.8|3111.8|3105.8|3105|3099|129
1727968800000|2024-10-03 15:20:00|3110.5|3104.5|3111|3105|3111.5|3105.5|3108.5|3102.5|137
1727969100000|2024-10-03 15:25:00|3110.8|3104.8|3128.1|3122.1|3128.3|3122.3|3110.3|3104.3|142
1727969400000|2024-10-03 15:30:00|3128|3122|3125.3|3119.3|3130.9|3124.9|3123.8|3117.8|139
1727969700000|2024-10-03 15:35:00|3125.5|3119.5|3123.8|3117.8|3131.1|3125.1|3123.5|3117.5|169
1727970000000|2024-10-03 15:40:00|3124|3118|3117.1|3111.1|3124|3118|3114|3108|80
1727970300000|2024-10-03 15:45:00|3117.4|3111.4|3116|3110|3118.3|3112.3|3109.3|3103.3|107
1727970600000|2024-10-03 15:50:00|3115.8|3109.8|3120|3114|3121.4|3115.4|3115.8|3109.8|93
1727970900000|2024-10-03 15:55:00|3119.8|3113.8|3115.9|3109.9|3120.5|3114.5|3110.5|3104.5|87
1727971200000|2024-10-03 16:00:00|3115.4|3109.4|3117.5|3111.5|3119.1|3113.1|3114.9|3108.9|51
1727971500000|2024-10-03 16:05:00|3117.8|3111.8|3120.8|3114.8|3121|3115|3116|3110|45
1727971800000|2024-10-03 16:10:00|3121|3115|3123.6|3117.6|3123.6|3117.6|3121|3115|7
1727972100000|2024-10-03 16:15:00|3123.3|3117.3|3128|3122|3128.5|3122.5|3122.3|3116.3|66
1727972400000|2024-10-03 16:20:00|3128.3|3122.3|3121.3|3115.3|3128.8|3122.8|3120.8|3114.8|42
1727972700000|2024-10-03 16:25:00|3121.8|3115.8|3121.3|3115.3|3123.8|3117.8|3121|3115|40
1727973000000|2024-10-03 16:30:00|3121|3115|3121|3115|3123.5|3117.5|3118.8|3112.8|57
1727973300000|2024-10-03 16:35:00|3121.3|3115.3|3122.1|3116.1|3123.5|3117.5|3121|3115|46
1727973600000|2024-10-03 16:40:00|3121.8|3115.8|3116.3|3110.3|3121.8|3115.8|3116.3|3110.3|65
1727973900000|2024-10-03 16:45:00|3116|3110|3113.9|3107.9|3116.3|3110.3|3113.9|3107.9|38
1727974200000|2024-10-03 16:50:00|3113.8|3107.8|3114.3|3108.3|3114.3|3108.3|3113|3107|51
1727974500000|2024-10-03 16:55:00|3114|3108|3116|3110|3116.4|3110.4|3113.6|3107.6|68
1727974800000|2024-10-03 17:00:00|3115.6|3109.6|3114.8|3108.8|3115.6|3109.6|3113.1|3107.1|37
1727975100000|2024-10-03 17:05:00|3115.1|3109.1|3116.9|3110.9|3117.1|3111.1|3114.3|3108.3|38
1727975400000|2024-10-03 17:10:00|3117.1|3111.1|3116.9|3110.9|3118.4|3112.4|3115.9|3109.9|27
1727975700000|2024-10-03 17:15:00|3117.1|3111.1|3117|3111|3117.1|3111.1|3116.5|3110.5|7
1727976000000|2024-10-03 17:20:00|3117.1|3111.1|3117.3|3111.3|3117.8|3111.8|3117|3111|10
1727976300000|2024-10-03 17:25:00|3117.5|3111.5|3118|3112|3118.6|3112.6|3117.3|3111.3|15
1727976600000|2024-10-03 17:30:00|3118.3|3112.3|3119.4|3113.4|3119.4|3113.4|3118.3|3112.3|6
1727976900000|2024-10-03 17:35:00|3119.1|3113.1|3120.1|3114.1|3120.1|3114.1|3118.5|3112.5|12
1727977200000|2024-10-03 17:40:00|3120.4|3114.4|3121.4|3115.4|3121.6|3115.6|3120.4|3114.4|7
1727977500000|2024-10-03 17:45:00|3121.6|3115.6|3121.4|3115.4|3122.5|3116.5|3121.4|3115.4|15
1727977800000|2024-10-03 17:50:00|3121.3|3115.3|3116.1|3110.1|3121.8|3115.8|3115.9|3109.9|28
1727978100000|2024-10-03 17:55:00|3116.5|3110.5|3124.8|3106|3124.8|3110.5|3116.5|3103.8|6
1728000000000|2024-10-04 00:00:00|3131.3|3125.3|3132.4|3126.4|3132.6|3126.6|3127.8|3121.8|27
1728000300000|2024-10-04 00:05:00|3132.6|3126.6|3134.1|3128.1|3139.1|3133.1|3132.6|3126.6|56
1728000600000|2024-10-04 00:10:00|3134.9|3128.9|3134.6|3128.6|3136.6|3130.6|3134.6|3128.6|19
1728000900000|2024-10-04 00:15:00|3134.4|3128.4|3130.4|3124.4|3134.4|3128.4|3130.4|3124.4|28
1728001200000|2024-10-04 00:20:00|3130.1|3124.1|3127.6|3121.6|3130.4|3124.4|3127.6|3121.6|8
1728001500000|2024-10-04 00:25:00|3127.4|3121.4|3124.9|3118.9|3127.4|3121.4|3124.9|3118.9|14
1728001800000|2024-10-04 00:30:00|3125.4|3119.4|3122.4|3116.4|3125.4|3119.4|3122.4|3116.4|20
1728002100000|2024-10-04 00:35:00|3121.6|3115.6|3125.9|3119.9|3127.4|3121.4|3121.6|3115.6|21
1728002400000|2024-10-04 00:40:00|3125.6|3119.6|3127.9|3121.9|3127.9|3121.9|3125.4|3119.4|10
1728002700000|2024-10-04 00:45:00|3128.4|3122.4|3128.6|3122.6|3128.9|3122.9|3127.6|3121.6|13
1728003000000|2024-10-04 00:50:00|3128.9|3122.9|3131.9|3125.9|3132.6|3126.6|3128.4|3122.4|21
1728003300000|2024-10-04 00:55:00|3131.6|3125.6|3133.6|3127.6|3133.9|3127.9|3131.6|3125.6|31
1728003600000|2024-10-04 01:00:00|3133.4|3127.4|3138.6|3132.6|3139.4|3133.4|3133.4|3127.4|54
1728003900000|2024-10-04 01:05:00|3138.4|3132.4|3136.1|3130.1|3138.9|3132.9|3136.1|3130.1|39
1728004200000|2024-10-04 01:10:00|3136.4|3130.4|3136.1|3130.1|3138.1|3132.1|3136.1|3130.1|16
1728004500000|2024-10-04 01:15:00|3136.4|3130.4|3135.1|3129.1|3138.6|3132.6|3134.1|3128.1|48
1728004800000|2024-10-04 01:20:00|3135.4|3129.4|3137.6|3131.6|3139.6|3133.6|3135.4|3129.4|26
1728005100000|2024-10-04 01:25:00|3137.4|3131.4|3134.4|3128.4|3138.1|3132.1|3134.4|3128.4|34
1728005400000|2024-10-04 01:30:00|3134.6|3128.6|3131.9|3125.9|3135.1|3129.1|3130.1|3124.1|82
1728005700000|2024-10-04 01:35:00|3132.4|3126.4|3135.1|3129.1|3138.1|3132.1|3130.1|3124.1|94
1728006000000|2024-10-04 01:40:00|3134.9|3128.9|3138.6|3132.6|3139.4|3133.4|3134.6|3128.6|41
1728006300000|2024-10-04 01:45:00|3138.4|3132.4|3139.4|3133.4|3139.4|3133.4|3135.6|3129.6|41
1728006600000|2024-10-04 01:50:00|3138.9|3132.9|3138.1|3132.1|3140.4|3134.4|3137.1|3131.1|70
1728006900000|2024-10-04 01:55:00|3137.9|3131.9|3132.9|3126.9|3138.9|3132.9|3131.9|3125.9|63
1728007200000|2024-10-04 02:00:00|3132.6|3126.6|3133.6|3127.6|3135.4|3129.4|3130.6|3124.6|83
1728007500000|2024-10-04 02:05:00|3133.4|3127.4|3129.6|3123.6|3133.4|3127.4|3129.4|3123.4|58
1728007800000|2024-10-04 02:10:00|3129.9|3123.9|3132.1|3126.1|3133.4|3127.4|3129.9|3123.9|47
1728008100000|2024-10-04 02:15:00|3131.9|3125.9|3132.4|3126.4|3133.6|3127.6|3130.6|3124.6|43
1728008400000|2024-10-04 02:20:00|3131.9|3125.9|3136.1|3130.1|3138.1|3132.1|3131.1|3125.1|69
1728008700000|2024-10-04 02:25:00|3135.9|3129.9|3138.6|3132.6|3139.4|3133.4|3135.9|3129.9|54
1728009000000|2024-10-04 02:30:00|3138.1|3132.1|3139.1|3133.1|3139.4|3133.4|3137.9|3131.9|31
1728009300000|2024-10-04 02:35:00|3138.9|3132.9|3139.4|3133.4|3139.4|3133.4|3138.1|3132.1|10
1728009600000|2024-10-04 02:40:00|3139.1|3133.1|3138.4|3132.4|3139.6|3133.6|3138.1|3132.1|16
1728009900000|2024-10-04 02:45:00|3138.6|3132.6|3140.6|3134.6|3140.6|3134.6|3138.1|3132.1|19
1728010200000|2024-10-04 02:50:00|3140.9|3134.9|3144.1|3138.1|3144.4|3138.4|3140.4|3134.4|27
1728010500000|2024-10-04 02:55:00|3143.9|3137.9|3147.9|3141.9|3149.1|3143.1|3142.4|3136.4|50
1728010800000|2024-10-04 03:00:00|3148.1|3142.1|3150.1|3144.1|3151.9|3145.9|3147.1|3141.1|35
1728011100000|2024-10-04 03:05:00|3150.6|3144.6|3149.4|3143.4|3150.6|3144.6|3148.1|3142.1|40
1728011400000|2024-10-04 03:10:00|3149.6|3143.6|3149.9|3143.9|3152.9|3146.9|3149.1|3143.1|43
1728011700000|2024-10-04 03:15:00|3150.1|3144.1|3145.4|3139.4|3150.1|3144.1|3143.1|3137.1|43
1728012000000|2024-10-04 03:20:00|3145.6|3139.6|3150.1|3144.1|3150.4|3144.4|3145.4|3139.4|34
1728012300000|2024-10-04 03:25:00|3149.1|3143.1|3151.9|3145.9|3152.6|3146.6|3148.1|3142.1|37
1728012600000|2024-10-04 03:30:00|3152.4|3146.4|3149.1|3143.1|3152.4|3146.4|3147.6|3141.6|72
1728012900000|2024-10-04 03:35:00|3149.4|3143.4|3149.6|3143.6|3150.4|3144.4|3148.4|3142.4|35
1728013200000|2024-10-04 03:40:00|3149.4|3143.4|3146.4|3140.4|3149.6|3143.6|3144.9|3138.9|50
1728013500000|2024-10-04 03:45:00|3146.9|3140.9|3147.1|3141.1|3147.1|3141.1|3143.6|3137.6|39
1728013800000|2024-10-04 03:50:00|3147.4|3141.4|3149.6|3143.6|3151.1|3145.1|3146.9|3140.9|31
1728014100000|2024-10-04 03:55:00|3149.4|3143.4|3148.1|3142.1|3149.6|3143.6|3148.1|3142.1|54
1728014400000|2024-10-04 04:00:00|3147.9|3141.9|3147.4|3141.4|3147.9|3141.9|3147.4|3141.4|7
1728014700000|2024-10-04 04:05:00|3146.9|3140.9|3145.4|3139.4|3147.9|3141.9|3145.4|3139.4|11
1728015000000|2024-10-04 04:10:00|3145.6|3139.6|3145.4|3139.4|3145.6|3139.6|3144.1|3138.1|14
1728015300000|2024-10-04 04:15:00|3145.1|3139.1|3142.6|3136.6|3145.1|3139.1|3142.1|3136.1|25
1728015600000|2024-10-04 04:20:00|3142.4|3136.4|3142.9|3136.9|3144.9|3138.9|3142.1|3136.1|12
1728015900000|2024-10-04 04:25:00|3143.1|3137.1|3141.9|3135.9|3144.4|3138.4|3141.9|3135.9|17
1728016200000|2024-10-04 04:30:00|3141.4|3135.4|3141.1|3135.1|3143.4|3137.4|3141.1|3135.1|18
1728016500000|2024-10-04 04:35:00|3141.4|3135.4|3136.1|3130.1|3141.4|3135.4|3136.1|3130.1|27
1728016800000|2024-10-04 04:40:00|3135.9|3129.9|3135.1|3129.1|3136.6|3130.6|3135.1|3129.1|16
1728017100000|2024-10-04 04:45:00|3134.6|3128.6|3132.1|3126.1|3134.6|3128.6|3131.9|3125.9|13
1728017400000|2024-10-04 04:50:00|3132.4|3126.4|3132.4|3126.4|3133.1|3127.1|3132.4|3126.4|12
1728017700000|2024-10-04 04:55:00|3132.6|3126.6|3132.9|3126.9|3133.1|3127.1|3132.4|3126.4|10
1728018000000|2024-10-04 05:00:00|3133.1|3127.1|3143.9|3137.9|3145.6|3139.6|3133.1|3127.1|39
1728018300000|2024-10-04 05:05:00|3143.1|3137.1|3144.1|3138.1|3144.9|3138.9|3142.9|3136.9|47
1728018600000|2024-10-04 05:10:00|3144.4|3138.4|3145.9|3139.9|3145.9|3139.9|3143.9|3137.9|27
1728018900000|2024-10-04 05:15:00|3145.6|3139.6|3146.9|3140.9|3147.9|3141.9|3145.4|3139.4|37
1728019200000|2024-10-04 05:20:00|3147.1|3141.1|3147.6|3141.6|3149.9|3143.9|3147.1|3141.1|40
1728019500000|2024-10-04 05:25:00|3147.9|3141.9|3147.1|3141.1|3148.9|3142.9|3146.1|3140.1|42
1728019800000|2024-10-04 05:30:00|3146.9|3140.9|3147.1|3141.1|3147.6|3141.6|3144.4|3138.4|26
1728020100000|2024-10-04 05:35:00|3146.9|3140.9|3146.4|3140.4|3148.1|3142.1|3144.4|3138.4|35
1728020400000|2024-10-04 05:40:00|3146.1|3140.1|3146.6|3140.6|3147.1|3141.1|3145.6|3139.6|17
1728020700000|2024-10-04 05:45:00|3146.4|3140.4|3144.4|3138.4|3146.4|3140.4|3143.4|3137.4|12
1728021000000|2024-10-04 05:50:00|3144.1|3138.1|3147.1|3141.1|3147.4|3141.4|3143.4|3137.4|37
1728021300000|2024-10-04 05:55:00|3146.9|3140.9|3145.9|3139.9|3147.6|3141.6|3145.4|3139.4|33
1728021600000|2024-10-04 06:00:00|3146.1|3140.1|3143.1|3137.1|3146.1|3140.1|3138.1|3132.1|86
1728021900000|2024-10-04 06:05:00|3143.4|3137.4|3138.1|3132.1|3145.1|3139.1|3137.9|3131.9|59
1728022200000|2024-10-04 06:10:00|3138.4|3132.4|3140.9|3134.9|3142.1|3136.1|3138.4|3132.4|23
1728022500000|2024-10-04 06:15:00|3141.1|3135.1|3139.9|3133.9|3141.4|3135.4|3137.1|3131.1|42
1728022800000|2024-10-04 06:20:00|3140.1|3134.1|3140.4|3134.4|3143.6|3137.6|3139.4|3133.4|38
1728023100000|2024-10-04 06:25:00|3139.9|3133.9|3132.6|3126.6|3140.9|3134.9|3131.9|3125.9|51
1728023400000|2024-10-04 06:30:00|3132.4|3126.4|3140.6|3134.6|3141.1|3135.1|3130.9|3124.9|47
1728023700000|2024-10-04 06:35:00|3140.4|3134.4|3140.9|3134.9|3142.4|3136.4|3140.1|3134.1|27
1728024000000|2024-10-04 06:40:00|3141.4|3135.4|3138.4|3132.4|3141.4|3135.4|3136.9|3130.9|51
1728024300000|2024-10-04 06:45:00|3138.6|3132.6|3139.6|3133.6|3140.4|3134.4|3136.1|3130.1|55
1728024600000|2024-10-04 06:50:00|3139.9|3133.9|3145.4|3139.4|3145.4|3139.4|3139.4|3133.4|52
1728024900000|2024-10-04 06:55:00|3145.5|3139.5|3138.8|3132.8|3145.5|3139.5|3134.3|3128.3|107
1728025200000|2024-10-04 07:00:00|3142.8|3136.8|3148|3142|3153.4|3147.4|3135.9|3129.9|260
1728025500000|2024-10-04 07:05:00|3148.6|3142.6|3157.5|3151.5|3159.5|3153.5|3148|3142|199
1728025800000|2024-10-04 07:10:00|3157.4|3151.4|3158.5|3152.5|3164.3|3158.3|3156.8|3150.8|109
1728026100000|2024-10-04 07:15:00|3158.8|3152.8|3163.3|3157.3|3165.1|3159.1|3158.8|3152.8|119
1728026400000|2024-10-04 07:20:00|3163.5|3157.5|3163|3157|3165|3159|3156.3|3150.3|101
1728026700000|2024-10-04 07:25:00|3163.3|3157.3|3163.3|3157.3|3165.3|3159.3|3160|3154|90
1728027000000|2024-10-04 07:30:00|3163.4|3157.4|3159.9|3153.9|3165.8|3159.8|3159.3|3153.3|96
1728027300000|2024-10-04 07:35:00|3160.6|3154.6|3154.3|3148.3|3160.6|3154.6|3152.8|3146.8|98
1728027600000|2024-10-04 07:40:00|3154|3148|3160|3154|3163|3157|3153.5|3147.5|67
1728027900000|2024-10-04 07:45:00|3160.3|3154.3|3159.5|3153.5|3161.5|3155.5|3157.6|3151.6|68
1728028200000|2024-10-04 07:50:00|3159.3|3153.3|3157.8|3151.8|3160.5|3154.5|3157.8|3151.8|57
1728028500000|2024-10-04 07:55:00|3157.5|3151.5|3159|3153|3159.3|3153.3|3157.4|3151.4|70
1728028800000|2024-10-04 08:00:00|3158.8|3152.8|3152.8|3146.8|3161.8|3155.8|3149.8|3143.8|152
1728029100000|2024-10-04 08:05:00|3151.8|3145.8|3150.5|3144.5|3153.9|3147.9|3146.4|3140.4|119
1728029400000|2024-10-04 08:10:00|3150.8|3144.8|3151.3|3145.3|3154.4|3148.4|3147.3|3141.3|96
1728029700000|2024-10-04 08:15:00|3151|3145|3149|3143|3153|3147|3146.3|3140.3|95
1728030000000|2024-10-04 08:20:00|3148.8|3142.8|3151.3|3145.3|3153.8|3147.8|3147.8|3141.8|65
1728030300000|2024-10-04 08:25:00|3151|3145|3152.5|3146.5|3154.8|3148.8|3149.8|3143.8|79
1728030600000|2024-10-04 08:30:00|3152.8|3146.8|3153.8|3147.8|3154.8|3148.8|3150.8|3144.8|65
1728030900000|2024-10-04 08:35:00|3154|3148|3156.5|3150.5|3156.5|3150.5|3151.8|3145.8|49
1728031200000|2024-10-04 08:40:00|3156.3|3150.3|3156.8|3150.8|3159.1|3153.1|3155.8|3149.8|44
1728031500000|2024-10-04 08:45:00|3157|3151|3155.8|3149.8|3157.5|3151.5|3153.3|3147.3|47
1728031800000|2024-10-04 08:50:00|3155.5|3149.5|3157.3|3151.3|3157.5|3151.5|3154.9|3148.9|39
1728032100000|2024-10-04 08:55:00|3157|3151|3157.5|3151.5|3158.3|3152.3|3156.3|3150.3|44
1728032400000|2024-10-04 09:00:00|3157.3|3151.3|3160.8|3154.8|3162.3|3156.3|3156.8|3150.8|63
1728032700000|2024-10-04 09:05:00|3161|3155|3159.8|3153.8|3161.8|3155.8|3157.5|3151.5|78
1728033000000|2024-10-04 09:10:00|3159.5|3153.5|3159.8|3153.8|3161.8|3155.8|3158.8|3152.8|60
1728033300000|2024-10-04 09:15:00|3160.3|3154.3|3161.8|3155.8|3162.3|3156.3|3160|3154|46
1728033600000|2024-10-04 09:20:00|3161.5|3155.5|3159.3|3153.3|3161.5|3155.5|3158.5|3152.5|38
1728033900000|2024-10-04 09:25:00|3159|3153|3156|3150|3159.8|3153.8|3156|3150|63
1728034200000|2024-10-04 09:30:00|3156.3|3150.3|3158|3152|3160.8|3154.8|3155.3|3149.3|84
1728034500000|2024-10-04 09:35:00|3157.8|3151.8|3157|3151|3158.3|3152.3|3157|3151|53
1728034800000|2024-10-04 09:40:00|3157.3|3151.3|3159|3153|3159.6|3153.6|3157.3|3151.3|41
1728035100000|2024-10-04 09:45:00|3158.6|3152.6|3156.8|3150.8|3159.3|3153.3|3156.3|3150.3|58
1728035400000|2024-10-04 09:50:00|3157|3151|3156.5|3150.5|3158.8|3152.8|3156.5|3150.5|48
1728035700000|2024-10-04 09:55:00|3156.3|3150.3|3154.3|3148.3|3158|3152|3152.8|3146.8|54
1728036000000|2024-10-04 10:00:00|3154.5|3148.5|3154.3|3148.3|3156.8|3150.8|3153.9|3147.9|56
1728036300000|2024-10-04 10:05:00|3154.5|3148.5|3152.3|3146.3|3155|3149|3150.5|3144.5|67
1728036600000|2024-10-04 10:10:00|3152|3146|3152|3146|3153.3|3147.3|3149|3143|46
1728036900000|2024-10-04 10:15:00|3151.8|3145.8|3153|3147|3155.1|3149.1|3151.3|3145.3|32
1728037200000|2024-10-04 10:20:00|3152.9|3146.9|3155.3|3149.3|3156|3150|3151.9|3145.9|37
1728037500000|2024-10-04 10:25:00|3155|3149|3156.3|3150.3|3156.5|3150.5|3154.8|3148.8|34
1728037800000|2024-10-04 10:30:00|3156.5|3150.5|3161.8|3155.8|3161.8|3155.8|3156.5|3150.5|59
1728038100000|2024-10-04 10:35:00|3162|3156|3160.8|3154.8|3162|3156|3158|3152|57
1728038400000|2024-10-04 10:40:00|3161|3155|3159.1|3153.1|3161|3155|3158.9|3152.9|35
1728038700000|2024-10-04 10:45:00|3158.5|3152.5|3155|3149|3158.8|3152.8|3155|3149|46
1728039000000|2024-10-04 10:50:00|3155.3|3149.3|3156.3|3150.3|3156.3|3150.3|3154.6|3148.6|38
1728039300000|2024-10-04 10:55:00|3156|3150|3154.3|3148.3|3156.3|3150.3|3153.8|3147.8|80
1728039600000|2024-10-04 11:00:00|3154.8|3148.8|3157.9|3151.9|3157.9|3151.9|3153.6|3147.6|77
1728039900000|2024-10-04 11:05:00|3158.4|3152.4|3159.3|3153.3|3159.3|3153.3|3155.5|3149.5|53
1728040200000|2024-10-04 11:10:00|3159.4|3153.4|3162.8|3156.8|3164|3158|3158|3152|76
1728040500000|2024-10-04 11:15:00|3162.4|3156.4|3166.8|3160.8|3167.5|3161.5|3161.6|3155.6|89
1728040800000|2024-10-04 11:20:00|3166.3|3160.3|3164|3158|3166.3|3160.3|3163.3|3157.3|65
1728041100000|2024-10-04 11:25:00|3164.3|3158.3|3164.3|3158.3|3167|3161|3162|3156|62
1728041400000|2024-10-04 11:30:00|3164|3158|3170.8|3164.8|3170.8|3164.8|3164|3158|74
1728041700000|2024-10-04 11:35:00|3171|3165|3171.9|3165.9|3174.3|3168.3|3170.5|3164.5|69
1728042000000|2024-10-04 11:40:00|3171.8|3165.8|3172.6|3166.6|3177.8|3171.8|3171|3165|76
1728042300000|2024-10-04 11:45:00|3172.4|3166.4|3174.3|3168.3|3174.3|3168.3|3171.1|3165.1|36
1728042600000|2024-10-04 11:50:00|3174.5|3168.5|3172|3166|3175|3169|3170.8|3164.8|90
1728042900000|2024-10-04 11:55:00|3171.8|3165.8|3179.8|3173.8|3181.3|3175.3|3170.5|3164.5|81
1728043200000|2024-10-04 12:00:00|3180|3174|3173|3167|3181.5|3175.5|3170.4|3164.4|132
1728043500000|2024-10-04 12:05:00|3172.8|3166.8|3171.3|3165.3|3172.8|3166.8|3169.8|3163.8|65
1728043800000|2024-10-04 12:10:00|3171.5|3165.5|3169.5|3163.5|3171.5|3165.5|3168.5|3162.5|68
1728044100000|2024-10-04 12:15:00|3169.3|3163.3|3170.3|3164.3|3172|3166|3168.5|3162.5|75
1728044400000|2024-10-04 12:20:00|3170.5|3164.5|3168|3162|3170.5|3164.5|3167.6|3161.6|65
1728044700000|2024-10-04 12:25:00|3167.9|3161.9|3171.6|3165.6|3172.6|3166.6|3167.8|3161.8|52
1728045000000|2024-10-04 12:30:00|3171.4|3165.4|3153.8|3147.8|3171.4|3165.4|3151.4|3145.4|207
1728045300000|2024-10-04 12:35:00|3153.9|3147.9|3158.6|3152.6|3163.3|3157.3|3153.9|3147.9|172
1728045600000|2024-10-04 12:40:00|3158.9|3152.9|3161|3155|3165.1|3159.1|3158.5|3152.5|80
1728045900000|2024-10-04 12:45:00|3161.5|3155.5|3165|3159|3166.3|3160.3|3158.3|3152.3|145
1728046200000|2024-10-04 12:50:00|3165.3|3159.3|3166.5|3160.5|3167|3161|3162.8|3156.8|116
1728046500000|2024-10-04 12:55:00|3166.8|3160.8|3169.8|3163.8|3171.5|3165.5|3166.3|3160.3|96
1728046800000|2024-10-04 13:00:00|3169.9|3163.9|3175.5|3169.5|3176|3170|3169.4|3163.4|111
1728047100000|2024-10-04 13:05:00|3175.8|3169.8|3176.3|3170.3|3179.4|3173.4|3175.8|3169.8|99
1728047400000|2024-10-04 13:10:00|3176.5|3170.5|3182|3176|3183.5|3177.5|3175.5|3169.5|112
1728047700000|2024-10-04 13:15:00|3182.5|3176.5|3191.5|3185.5|3192.8|3186.8|3182.4|3176.4|104
1728048000000|2024-10-04 13:20:00|3191.8|3185.8|3195.1|3189.1|3197.8|3191.8|3191.8|3185.8|168
1728048300000|2024-10-04 13:25:00|3195|3189|3187.3|3181.3|3195|3189|3182.8|3176.8|189
1728048600000|2024-10-04 13:30:00|3187|3181|3175.8|3169.8|3187|3181|3174.3|3168.3|193
1728048900000|2024-10-04 13:35:00|3176|3170|3185.5|3179.5|3187.4|3181.4|3176|3170|176
1728049200000|2024-10-04 13:40:00|3185.8|3179.8|3183.6|3177.6|3186|3180|3181.6|3175.6|123
1728049500000|2024-10-04 13:45:00|3184|3178|3192.8|3186.8|3193.1|3187.1|3183.8|3177.8|134
1728049800000|2024-10-04 13:50:00|3193|3187|3189|3183|3193|3187|3188|3182|132
1728050100000|2024-10-04 13:55:00|3188.8|3182.8|3178.8|3172.8|3189.5|3183.5|3178.1|3172.1|148
1728050400000|2024-10-04 14:00:00|3178.5|3172.5|3179|3173|3180|3174|3176.4|3170.4|147
1728050700000|2024-10-04 14:05:00|3179.3|3173.3|3180.5|3174.5|3182.5|3176.5|3179|3173|123
1728051000000|2024-10-04 14:10:00|3180.3|3174.3|3182.8|3176.8|3183.3|3177.3|3177.8|3171.8|125
1728051300000|2024-10-04 14:15:00|3182.5|3176.5|3185.1|3179.1|3185.9|3179.9|3179|3173|109
1728051600000|2024-10-04 14:20:00|3185|3179|3171.5|3165.5|3185|3179|3171|3165|151
1728051900000|2024-10-04 14:25:00|3171.3|3165.3|3167.1|3161.1|3173|3167|3166.4|3160.4|96
1728052200000|2024-10-04 14:30:00|3167.5|3161.5|3169.3|3163.3|3175|3169|3164.3|3158.3|168
1728052500000|2024-10-04 14:35:00|3169|3163|3167|3161|3172.1|3166.1|3166.3|3160.3|98
1728052800000|2024-10-04 14:40:00|3166.8|3160.8|3175.3|3169.3|3176.3|3170.3|3166.3|3160.3|94
1728053100000|2024-10-04 14:45:00|3175.4|3169.4|3176|3170|3177.3|3171.3|3174.9|3168.9|74
1728053400000|2024-10-04 14:50:00|3175.8|3169.8|3175|3169|3180|3174|3172.8|3166.8|110
1728053700000|2024-10-04 14:55:00|3175.3|3169.3|3170|3164|3176.3|3170.3|3169.5|3163.5|117
1728054000000|2024-10-04 15:00:00|3170.3|3164.3|3163.3|3157.3|3171.8|3165.8|3162.3|3156.3|145
1728054300000|2024-10-04 15:05:00|3163.5|3157.5|3170.8|3164.8|3175.3|3169.3|3163.1|3157.1|157
1728054600000|2024-10-04 15:10:00|3170.9|3164.9|3183.6|3177.6|3184.5|3178.5|3169.3|3163.3|95
1728054900000|2024-10-04 15:15:00|3183.4|3177.4|3180.5|3174.5|3185.9|3179.9|3180|3174|117
1728055200000|2024-10-04 15:20:00|3180.3|3174.3|3169|3163|3180.3|3174.3|3167.6|3161.6|118
1728055500000|2024-10-04 15:25:00|3169.4|3163.4|3159.6|3153.6|3170|3164|3158.5|3152.5|196
1728055800000|2024-10-04 15:30:00|3160.3|3154.3|3166|3160|3167|3161|3156|3150|167
1728056100000|2024-10-04 15:35:00|3165.8|3159.8|3169.8|3163.8|3171.9|3165.9|3165.8|3159.8|202
1728056400000|2024-10-04 15:40:00|3170|3164|3166.8|3160.8|3171.5|3165.5|3166.5|3160.5|125
1728056700000|2024-10-04 15:45:00|3166.5|3160.5|3166.3|3160.3|3170.8|3164.8|3166.3|3160.3|88
1728057000000|2024-10-04 15:50:00|3166.5|3160.5|3169|3163|3170|3164|3163.3|3157.3|78
1728057300000|2024-10-04 15:55:00|3169.3|3163.3|3170.5|3164.5|3171.5|3165.5|3167.1|3161.1|50
1728057600000|2024-10-04 16:00:00|3170.8|3164.8|3170.9|3164.9|3171.4|3165.4|3170|3164|18
1728057900000|2024-10-04 16:05:00|3170.4|3164.4|3169.8|3163.8|3171.1|3165.1|3169.5|3163.5|13
1728058200000|2024-10-04 16:10:00|3169.5|3163.5|3168.9|3162.9|3169.8|3163.8|3168.8|3162.8|10
1728058500000|2024-10-04 16:15:00|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3168.8|3162.8|21
1728058800000|2024-10-04 16:20:00|3169|3163|3168.6|3162.6|3169.3|3163.3|3168.3|3162.3|21
1728059100000|2024-10-04 16:25:00|3168.4|3162.4|3168.5|3162.5|3169.3|3163.3|3168.4|3162.4|21
1728059400000|2024-10-04 16:30:00|3168.8|3162.8|3169.8|3163.8|3170.5|3164.5|3168.5|3162.5|20
1728059700000|2024-10-04 16:35:00|3170|3164|3171.5|3165.5|3171.5|3165.5|3169.5|3163.5|20
1728060000000|2024-10-04 16:40:00|3171.3|3165.3|3171.8|3165.8|3171.9|3165.9|3171.1|3165.1|15
1728060300000|2024-10-04 16:45:00|3171.5|3165.5|3178.3|3172.3|3178.3|3172.3|3171.5|3165.5|16
1728060600000|2024-10-04 16:50:00|3178|3172|3176.5|3170.5|3178|3172|3176|3170|32
1728060900000|2024-10-04 16:55:00|3179|3167.8|3179|3167.8|3181|3169.8|3179|3167.8|11
1728061200000|2024-10-04 17:00:00|3178.8|3167.5|3179.3|3168|3179.3|3168|3178.5|3167.3|5
1728061500000|2024-10-04 17:05:00|3179.8|3168.5|3181.8|3170.5|3181.8|3170.5|3177.8|3166.5|15
1728061800000|2024-10-04 17:10:00|3181.3|3170|3181.3|3170|3181.3|3170|3180.3|3169|6
1728062100000|2024-10-04 17:15:00|3180.3|3169|3179.8|3168.5|3180.3|3169|3179.5|3168.3|3
1728062400000|2024-10-04 17:20:00|3179|3167.8|3178.5|3167.3|3179.8|3168.5|3178.5|3167.3|4
1728062700000|2024-10-04 17:25:00|3178|3166.8|3177.8|3166.5|3178|3166.8|3177.5|3166.3|8
1728063000000|2024-10-04 17:30:00|3177.3|3166|3177|3165.8|3177.3|3166|3176|3164.8|6
1728063300000|2024-10-04 17:35:00|3176.5|3165.3|3178|3166.8|3180|3168.8|3176.5|3165.3|10
1728063600000|2024-10-04 17:40:00|3178.8|3167.5|3179|3167.8|3180|3168.8|3178.8|3167.5|7
1728063900000|2024-10-04 17:45:00|3177.8|3166.5|3179.5|3168.3|3179.5|3168.3|3177.8|3165.5|6
1728064200000|2024-10-04 17:50:00|3179.3|3168|3179.5|3168.3|3180.5|3169.3|3179.3|3168|5
1728064500000|2024-10-04 17:55:00|3183.3|3164.5|3181|3162.3|3183.3|3164.5|3180|3161.3|5
1728259200000|2024-10-07 00:00:00|3177.3|3163.3|3179.3|3164.3|3180.3|3165.3|3175.3|3160.3|27
1728259500000|2024-10-07 00:05:00|3179.8|3164.8|3178|3163|3180.3|3165.3|3177|3162|31
1728259800000|2024-10-07 00:10:00|3177.5|3162.5|3175.5|3160.5|3177.5|3162.5|3174.8|3159.8|29
1728260100000|2024-10-07 00:15:00|3176.5|3161.5|3177.3|3162.3|3178.3|3163.3|3175.3|3160.3|18
1728260400000|2024-10-07 00:20:00|3176.8|3161.8|3171|3156|3177.3|3162.3|3171|3156|23
1728260700000|2024-10-07 00:25:00|3170|3155|3169|3154|3171|3156|3169|3154|13
1728261000000|2024-10-07 00:30:00|3169.5|3154.5|3164.3|3149.3|3169.5|3154.5|3164.3|3149.3|25
1728261300000|2024-10-07 00:35:00|3164.8|3149.8|3165|3150|3165.5|3150.5|3164|3149|10
1728261600000|2024-10-07 00:40:00|3164.8|3149.8|3164.5|3149.5|3164.8|3149.8|3164|3149|5
1728261900000|2024-10-07 00:45:00|3165|3150|3164.5|3149.5|3165|3150|3163.3|3148.3|11
1728262200000|2024-10-07 00:50:00|3165.3|3150.3|3164.8|3149.8|3166.3|3151.3|3164.8|3149.8|10
1728262500000|2024-10-07 00:55:00|3164.5|3149.5|3163.8|3148.8|3165.3|3150.3|3163.3|3148.3|11
1728262800000|2024-10-07 01:00:00|3164.3|3149.3|3173.3|3158.3|3173.3|3158.3|3164.3|3149.3|30
1728263100000|2024-10-07 01:05:00|3174|3159|3173.8|3158.8|3176.3|3161.3|3172.5|3157.5|16
1728263400000|2024-10-07 01:10:00|3173|3158|3169|3154|3173|3158|3169|3154|10
1728263700000|2024-10-07 01:15:00|3169.5|3154.5|3180.8|3165.8|3180.8|3165.8|3169.5|3154.5|45
1728264000000|2024-10-07 01:20:00|3180.3|3165.3|3176.3|3161.3|3181.3|3166.3|3176.3|3161.3|30
1728264300000|2024-10-07 01:25:00|3175.8|3160.8|3173|3158|3175.8|3160.8|3172.3|3157.3|25
1728264600000|2024-10-07 01:30:00|3173.5|3158.5|3183.8|3168.8|3184.8|3169.8|3173.5|3158.5|51
1728264900000|2024-10-07 01:35:00|3183.3|3168.3|3181.5|3166.5|3184.5|3169.5|3180.8|3165.8|37
1728265200000|2024-10-07 01:40:00|3181|3166|3178|3163|3181.5|3166.5|3178|3163|31
1728265500000|2024-10-07 01:45:00|3178.5|3163.5|3175.3|3160.3|3179.3|3164.3|3174.3|3159.3|38
1728265800000|2024-10-07 01:50:00|3174.8|3159.8|3178|3163|3178|3163|3174.5|3159.5|37
1728266100000|2024-10-07 01:55:00|3177.5|3162.5|3176.3|3161.3|3179.5|3164.5|3174.3|3159.3|45
1728266400000|2024-10-07 02:00:00|3176.8|3161.8|3179.5|3164.5|3179.5|3164.5|3176.3|3161.3|37
1728266700000|2024-10-07 02:05:00|3180|3165|3179.3|3164.3|3181|3166|3179.3|3164.3|19
1728267000000|2024-10-07 02:10:00|3179.8|3164.8|3180.8|3165.8|3181.3|3166.3|3179.8|3164.8|19
1728267300000|2024-10-07 02:15:00|3180.5|3165.5|3179.3|3164.3|3181|3166|3175.3|3160.3|37
1728267600000|2024-10-07 02:20:00|3178.8|3163.8|3177.3|3162.3|3178.8|3163.8|3176|3161|26
1728267900000|2024-10-07 02:25:00|3177.8|3162.8|3176.3|3161.3|3178|3163|3176.3|3161.3|13
1728268200000|2024-10-07 02:30:00|3176.8|3161.8|3179.3|3164.3|3179.3|3164.3|3176.3|3161.3|20
1728268500000|2024-10-07 02:35:00|3178.3|3163.3|3181.5|3166.5|3181.8|3166.8|3178.3|3163.3|15
1728268800000|2024-10-07 02:40:00|3182|3167|3180.8|3165.8|3182.8|3167.8|3180.3|3165.3|17
1728269100000|2024-10-07 02:45:00|3181.3|3166.3|3182.5|3167.5|3182.5|3167.5|3180.5|3165.5|14
1728269400000|2024-10-07 02:50:00|3183|3168|3179.8|3164.8|3184|3169|3177.8|3162.8|19
1728269700000|2024-10-07 02:55:00|3179.3|3164.3|3170.8|3155.8|3179.3|3164.3|3170.3|3155.3|23
1728270000000|2024-10-07 03:00:00|3170.3|3155.3|3171.8|3156.8|3171.8|3156.8|3169.8|3154.8|15
1728270300000|2024-10-07 03:05:00|3172|3157|3168.5|3153.5|3172|3157|3167.5|3152.5|21
1728270600000|2024-10-07 03:10:00|3169.8|3154.8|3168|3153|3172.5|3157.5|3168|3153|30
1728270900000|2024-10-07 03:15:00|3167.5|3152.5|3171.5|3156.5|3171.8|3156.8|3167.5|3152.5|18
1728271200000|2024-10-07 03:20:00|3171|3156|3168.5|3153.5|3171|3156|3168|3153|17
1728271500000|2024-10-07 03:25:00|3169|3154|3168.8|3153.8|3169.5|3154.5|3167.8|3152.8|9
1728271800000|2024-10-07 03:30:00|3169.3|3154.3|3169.5|3154.5|3170.8|3155.8|3168.5|3153.5|16
1728272100000|2024-10-07 03:35:00|3170|3155|3171.8|3156.8|3171.8|3156.8|3169.5|3154.5|7
1728272400000|2024-10-07 03:40:00|3172.3|3157.3|3171.8|3156.8|3173.3|3158.3|3170.3|3155.3|16
1728272700000|2024-10-07 03:45:00|3171.3|3156.3|3170.8|3155.8|3171.3|3156.3|3170.3|3155.3|8
1728273000000|2024-10-07 03:50:00|3171.3|3156.3|3172|3157|3173|3158|3171|3156|13
1728273300000|2024-10-07 03:55:00|3171.8|3156.8|3170.8|3155.8|3173|3158|3170.8|3155.8|13
1728273600000|2024-10-07 04:00:00|3170.3|3155.3|3169.3|3154.3|3170.8|3155.8|3169.3|3154.3|7
1728273900000|2024-10-07 04:05:00|3170|3155|3171.3|3156.3|3171.8|3156.8|3169.5|3154.5|13
1728274200000|2024-10-07 04:10:00|3171|3156|3170.8|3155.8|3171.8|3156.8|3170.8|3155.8|6
1728274500000|2024-10-07 04:15:00|3171.5|3156.5|3170.8|3155.8|3171.5|3156.5|3169.8|3154.8|16
1728274800000|2024-10-07 04:20:00|3170.3|3155.3|3171|3156|3171.3|3156.3|3169.3|3154.3|15
1728275100000|2024-10-07 04:25:00|3170.8|3155.8|3171|3156|3171.5|3156.5|3170.3|3155.3|6
1728275400000|2024-10-07 04:30:00|3170.8|3155.8|3171|3156|3171.3|3156.3|3170.8|3155.8|3
1728275700000|2024-10-07 04:35:00|3171.5|3156.5|3170.8|3155.8|3172|3157|3170.8|3155.8|5
1728276000000|2024-10-07 04:40:00|3170.3|3155.3|3171.5|3156.5|3171.5|3156.5|3170.3|3155.3|7
1728276300000|2024-10-07 04:45:00|3171.8|3156.8|3171.8|3156.8|3172.8|3157.8|3171.8|3156.8|6
1728276600000|2024-10-07 04:50:00|3171.3|3156.3|3170|3155|3171.3|3156.3|3170|3155|7
1728276900000|2024-10-07 04:55:00|3169.5|3154.5|3171|3156|3171|3156|3169|3154|6
1728277200000|2024-10-07 05:00:00|3170.3|3155.3|3171.5|3156.5|3172.8|3157.8|3166.8|3151.8|24
1728277500000|2024-10-07 05:05:00|3172.3|3157.3|3172|3157|3174.5|3159.5|3172|3157|12
1728277800000|2024-10-07 05:10:00|3172.5|3157.5|3169.3|3154.3|3173|3158|3169.3|3154.3|11
1728278100000|2024-10-07 05:15:00|3169.5|3154.5|3168.5|3153.5|3169.5|3154.5|3168|3153|12
1728278400000|2024-10-07 05:20:00|3168|3153|3168|3153|3169|3154|3166.8|3151.8|10
1728278700000|2024-10-07 05:25:00|3168.5|3153.5|3166.3|3151.3|3169|3154|3166.3|3151.3|11
1728279000000|2024-10-07 05:30:00|3165.8|3150.8|3165.8|3150.8|3167.8|3152.8|3165.8|3150.8|21
1728279300000|2024-10-07 05:35:00|3166.3|3151.3|3167.3|3152.3|3168.8|3153.8|3164.8|3149.8|26
1728279600000|2024-10-07 05:40:00|3167.8|3152.8|3167.5|3152.5|3168.8|3153.8|3166.8|3151.8|10
1728279900000|2024-10-07 05:45:00|3168|3153|3164.3|3149.3|3168|3153|3164|3149|30
1728280200000|2024-10-07 05:50:00|3163.8|3148.8|3163.8|3148.8|3165.5|3150.5|3163|3148|17
1728280500000|2024-10-07 05:55:00|3163|3148|3164.8|3149.8|3165.3|3150.3|3163|3148|36
1728280800000|2024-10-07 06:00:00|3164.3|3149.3|3168.3|3153.3|3170.3|3155.3|3164.3|3149.3|30
1728281100000|2024-10-07 06:05:00|3168.8|3153.8|3170.8|3155.8|3171.8|3156.8|3167.8|3152.8|21
1728281400000|2024-10-07 06:10:00|3171.3|3156.3|3173.3|3158.3|3174.8|3159.8|3171.3|3156.3|24
1728281700000|2024-10-07 06:15:00|3172.8|3157.8|3174|3159|3174|3159|3170.3|3155.3|36
1728282000000|2024-10-07 06:20:00|3173.5|3158.5|3176.3|3161.3|3178.5|3163.5|3173.5|3158.5|36
1728282300000|2024-10-07 06:25:00|3175.8|3160.8|3171.3|3156.3|3175.8|3160.8|3170.3|3155.3|35
1728282600000|2024-10-07 06:30:00|3170.8|3155.8|3171.3|3156.3|3172.3|3157.3|3170.3|3155.3|25
1728282900000|2024-10-07 06:35:00|3170.8|3155.8|3168.3|3153.3|3171.3|3156.3|3168|3153|36
1728283200000|2024-10-07 06:40:00|3168.8|3153.8|3171.3|3156.3|3171.5|3156.5|3167.8|3152.8|25
1728283500000|2024-10-07 06:45:00|3172|3157|3174.8|3159.8|3175.3|3160.3|3170.3|3155.3|34
1728283800000|2024-10-07 06:50:00|3174|3159|3175.8|3160.8|3176.5|3161.5|3173|3158|31
1728284100000|2024-10-07 06:55:00|3171|3165|3167.5|3161.5|3172|3166|3166.5|3160.5|94
1728284400000|2024-10-07 07:00:00|3168|3162|3174.5|3168.5|3174.5|3168.5|3167.8|3161.8|202
1728284700000|2024-10-07 07:05:00|3174.8|3168.8|3177.5|3171.5|3181.3|3175.3|3174.8|3168.8|134
1728285000000|2024-10-07 07:10:00|3177.3|3171.3|3175|3169|3178.5|3172.5|3173.8|3167.8|71
1728285300000|2024-10-07 07:15:00|3175.3|3169.3|3174.5|3168.5|3178|3172|3174|3168|93
1728285600000|2024-10-07 07:20:00|3174.3|3168.3|3177.3|3171.3|3178.1|3172.1|3172.8|3166.8|110
1728285900000|2024-10-07 07:25:00|3177|3171|3177|3171|3178.4|3172.4|3176.1|3170.1|62
1728286200000|2024-10-07 07:30:00|3177.3|3171.3|3179.5|3173.5|3180.8|3174.8|3177.3|3171.3|57
1728286500000|2024-10-07 07:35:00|3179.3|3173.3|3175.3|3169.3|3179.3|3173.3|3175|3169|70
1728286800000|2024-10-07 07:40:00|3175.5|3169.5|3176.3|3170.3|3177.3|3171.3|3174.3|3168.3|91
1728287100000|2024-10-07 07:45:00|3176|3170|3179.8|3173.8|3179.8|3173.8|3175.5|3169.5|63
1728287400000|2024-10-07 07:50:00|3179.5|3173.5|3177.8|3171.8|3180.4|3174.4|3177.3|3171.3|80
1728287700000|2024-10-07 07:55:00|3177.5|3171.5|3177|3171|3178|3172|3175.3|3169.3|68
1728288000000|2024-10-07 08:00:00|3176.8|3170.8|3181|3175|3187.1|3181.1|3176.8|3170.8|167
1728288300000|2024-10-07 08:05:00|3181.3|3175.3|3183.5|3177.5|3184.5|3178.5|3179.8|3173.8|98
1728288600000|2024-10-07 08:10:00|3183.8|3177.8|3186|3180|3186.5|3180.5|3183|3177|94
1728288900000|2024-10-07 08:15:00|3185.8|3179.8|3189.6|3183.6|3189.6|3183.6|3184.5|3178.5|138
1728289200000|2024-10-07 08:20:00|3190.4|3184.4|3187.5|3181.5|3191.5|3185.5|3187.3|3181.3|80
1728289500000|2024-10-07 08:25:00|3187.3|3181.3|3186.8|3180.8|3189.1|3183.1|3184.5|3178.5|96
1728289800000|2024-10-07 08:30:00|3186.5|3180.5|3186.9|3180.9|3188.3|3182.3|3185.3|3179.3|87
1728290100000|2024-10-07 08:35:00|3187|3181|3182.3|3176.3|3188.3|3182.3|3182|3176|71
1728290400000|2024-10-07 08:40:00|3182|3176|3183.8|3177.8|3185.3|3179.3|3180.8|3174.8|81
1728290700000|2024-10-07 08:45:00|3183.5|3177.5|3179.8|3173.8|3184|3178|3177.9|3171.9|76
1728291000000|2024-10-07 08:50:00|3180|3174|3178|3172|3180|3174|3176.8|3170.8|36
1728291300000|2024-10-07 08:55:00|3178.5|3172.5|3177|3171|3178.8|3172.8|3176|3170|41
1728291600000|2024-10-07 09:00:00|3176.8|3170.8|3172.8|3166.8|3176.8|3170.8|3170.5|3164.5|88
1728291900000|2024-10-07 09:05:00|3172.5|3166.5|3175.8|3169.8|3179|3173|3172.3|3166.3|83
1728292200000|2024-10-07 09:10:00|3175.5|3169.5|3179|3173|3180|3174|3175.5|3169.5|60
1728292500000|2024-10-07 09:15:00|3178.9|3172.9|3179.3|3173.3|3180.6|3174.6|3178.3|3172.3|72
1728292800000|2024-10-07 09:20:00|3179|3173|3177.8|3171.8|3179.3|3173.3|3175|3169|59
1728293100000|2024-10-07 09:25:00|3177.5|3171.5|3176.5|3170.5|3177.8|3171.8|3173.5|3167.5|78
1728293400000|2024-10-07 09:30:00|3176.3|3170.3|3178.6|3172.6|3180.5|3174.5|3175.3|3169.3|89
1728293700000|2024-10-07 09:35:00|3178.5|3172.5|3178.8|3172.8|3178.8|3172.8|3175.8|3169.8|83
1728294000000|2024-10-07 09:40:00|3179|3173|3180.3|3174.3|3180.5|3174.5|3177.3|3171.3|68
1728294300000|2024-10-07 09:45:00|3180|3174|3178.8|3172.8|3180|3174|3177.1|3171.1|52
1728294600000|2024-10-07 09:50:00|3178.5|3172.5|3180|3174|3180|3174|3177.3|3171.3|53
1728294900000|2024-10-07 09:55:00|3180.3|3174.3|3180|3174|3181.5|3175.5|3179.8|3173.8|30
1728295200000|2024-10-07 10:00:00|3179.8|3173.8|3180.3|3174.3|3182.5|3176.5|3179.5|3173.5|43
1728295500000|2024-10-07 10:05:00|3180.5|3174.5|3177.6|3171.6|3181.5|3175.5|3177.6|3171.6|48
1728295800000|2024-10-07 10:10:00|3177.8|3171.8|3179|3173|3179.3|3173.3|3177.5|3171.5|44
1728296100000|2024-10-07 10:15:00|3178.8|3172.8|3180.9|3174.9|3182.4|3176.4|3178.8|3172.8|57
1728296400000|2024-10-07 10:20:00|3181|3175|3181.4|3175.4|3182|3176|3179|3173|36
1728296700000|2024-10-07 10:25:00|3181.5|3175.5|3180.5|3174.5|3181.8|3175.8|3180|3174|27
1728297000000|2024-10-07 10:30:00|3180.8|3174.8|3179|3173|3180.8|3174.8|3178.5|3172.5|13
1728297300000|2024-10-07 10:35:00|3179.3|3173.3|3179.8|3173.8|3181|3175|3179.3|3173.3|40
1728297600000|2024-10-07 10:40:00|3179.5|3173.5|3181.5|3175.5|3181.8|3175.8|3177.6|3171.6|61
1728297900000|2024-10-07 10:45:00|3181.3|3175.3|3181|3175|3182.5|3176.5|3180.3|3174.3|36
1728298200000|2024-10-07 10:50:00|3181.3|3175.3|3180.8|3174.8|3182.3|3176.3|3180.3|3174.3|40
1728298500000|2024-10-07 10:55:00|3181|3175|3180|3174|3182.3|3176.3|3180|3174|26
1728298800000|2024-10-07 11:00:00|3179.8|3173.8|3181.1|3175.1|3182.4|3176.4|3178.6|3172.6|60
1728299100000|2024-10-07 11:05:00|3181.4|3175.4|3181|3175|3182.6|3176.6|3180.8|3174.8|36
1728299400000|2024-10-07 11:10:00|3181.3|3175.3|3183.8|3177.8|3183.8|3177.8|3181|3175|31
1728299700000|2024-10-07 11:15:00|3183.5|3177.5|3183|3177|3183.8|3177.8|3182.5|3176.5|62
1728300000000|2024-10-07 11:20:00|3182.8|3176.8|3184.5|3178.5|3186.6|3180.6|3182.5|3176.5|54
1728300300000|2024-10-07 11:25:00|3184.8|3178.8|3179|3173|3185|3179|3179|3173|33
1728300600000|2024-10-07 11:30:00|3178.8|3172.8|3180|3174|3180.1|3174.1|3175.9|3169.9|67
1728300900000|2024-10-07 11:35:00|3179.8|3173.8|3182|3176|3182|3176|3178.8|3172.8|36
1728301200000|2024-10-07 11:40:00|3181.8|3175.8|3182.5|3176.5|3183|3177|3181.4|3175.4|50
1728301500000|2024-10-07 11:45:00|3182.8|3176.8|3178.8|3172.8|3182.8|3176.8|3178|3172|59
1728301800000|2024-10-07 11:50:00|3178.5|3172.5|3180.5|3174.5|3181|3175|3177.5|3171.5|74
1728302100000|2024-10-07 11:55:00|3180.4|3174.4|3180|3174|3180.8|3174.8|3179.3|3173.3|62
1728302400000|2024-10-07 12:00:00|3180.3|3174.3|3181.3|3175.3|3182.1|3176.1|3179.9|3173.9|96
1728302700000|2024-10-07 12:05:00|3181.5|3175.5|3181.5|3175.5|3183.8|3177.8|3180.8|3174.8|77
1728303000000|2024-10-07 12:10:00|3181.3|3175.3|3182.5|3176.5|3183.5|3177.5|3179.8|3173.8|67
1728303300000|2024-10-07 12:15:00|3182.3|3176.3|3181|3175|3182.3|3176.3|3179.3|3173.3|62
1728303600000|2024-10-07 12:20:00|3180.8|3174.8|3181.3|3175.3|3182.5|3176.5|3179.5|3173.5|76
1728303900000|2024-10-07 12:25:00|3181.8|3175.8|3182|3176|3183.3|3177.3|3180.3|3174.3|58
1728304200000|2024-10-07 12:30:00|3181.6|3175.6|3182.5|3176.5|3183.3|3177.3|3179.8|3173.8|84
1728304500000|2024-10-07 12:35:00|3182.3|3176.3|3183|3177|3183|3177|3179.3|3173.3|70
1728304800000|2024-10-07 12:40:00|3182.8|3176.8|3178.5|3172.5|3182.8|3176.8|3177|3171|51
1728305100000|2024-10-07 12:45:00|3178.6|3172.6|3177.5|3171.5|3180.6|3174.6|3177.3|3171.3|79
1728305400000|2024-10-07 12:50:00|3177.3|3171.3|3172|3166|3177.5|3171.5|3170|3164|78
1728305700000|2024-10-07 12:55:00|3172.3|3166.3|3170|3164|3175|3169|3169.3|3163.3|128
1728306000000|2024-10-07 13:00:00|3170.3|3164.3|3177.1|3171.1|3177.1|3171.1|3170.3|3164.3|94
1728306300000|2024-10-07 13:05:00|3177|3171|3176.3|3170.3|3178.3|3172.3|3172.9|3166.9|108
1728306600000|2024-10-07 13:10:00|3176.5|3170.5|3179|3173|3179.3|3173.3|3176.3|3170.3|107
1728306900000|2024-10-07 13:15:00|3178.9|3172.9|3178.5|3172.5|3179|3173|3176.3|3170.3|64
1728307200000|2024-10-07 13:20:00|3179|3173|3172.3|3166.3|3179|3173|3170.8|3164.8|109
1728307500000|2024-10-07 13:25:00|3172|3166|3170.5|3164.5|3172|3166|3169.8|3163.8|51
1728307800000|2024-10-07 13:30:00|3170.8|3164.8|3174.5|3168.5|3177.3|3171.3|3170.8|3164.8|121
1728308100000|2024-10-07 13:35:00|3174.8|3168.8|3175|3169|3177.5|3171.5|3172.8|3166.8|97
1728308400000|2024-10-07 13:40:00|3174.8|3168.8|3177.3|3171.3|3177.5|3171.5|3174|3168|48
1728308700000|2024-10-07 13:45:00|3177.5|3171.5|3177.3|3171.3|3178.8|3172.8|3175|3169|99
1728309000000|2024-10-07 13:50:00|3177.5|3171.5|3177.3|3171.3|3178|3172|3174|3168|114
1728309300000|2024-10-07 13:55:00|3177.5|3171.5|3177.8|3171.8|3178|3172|3173.4|3167.4|98
1728309600000|2024-10-07 14:00:00|3177.9|3171.9|3179.5|3173.5|3181.3|3175.3|3177.3|3171.3|79
1728309900000|2024-10-07 14:05:00|3179.8|3173.8|3179|3173|3180|3174|3178.4|3172.4|110
1728310200000|2024-10-07 14:10:00|3179.3|3173.3|3179.5|3173.5|3179.8|3173.8|3178.5|3172.5|57
1728310500000|2024-10-07 14:15:00|3179.3|3173.3|3178.8|3172.8|3179.5|3173.5|3176.6|3170.6|65
1728310800000|2024-10-07 14:20:00|3178.5|3172.5|3181|3175|3181.3|3175.3|3178.3|3172.3|48
1728311100000|2024-10-07 14:25:00|3180.8|3174.8|3183.5|3177.5|3183.5|3177.5|3180.8|3174.8|78
1728311400000|2024-10-07 14:30:00|3183.3|3177.3|3182|3176|3183.5|3177.5|3181|3175|74
1728311700000|2024-10-07 14:35:00|3182.3|3176.3|3181|3175|3184.3|3178.3|3180.8|3174.8|49
1728312000000|2024-10-07 14:40:00|3180.8|3174.8|3181|3175|3183.5|3177.5|3179.8|3173.8|58
1728312300000|2024-10-07 14:45:00|3181.3|3175.3|3179.5|3173.5|3181.5|3175.5|3177.8|3171.8|55
1728312600000|2024-10-07 14:50:00|3179.3|3173.3|3176.5|3170.5|3181.8|3175.8|3175.3|3169.3|79
1728312900000|2024-10-07 14:55:00|3176.8|3170.8|3169.8|3163.8|3176.8|3170.8|3168|3162|170
1728313200000|2024-10-07 15:00:00|3169.5|3163.5|3166.8|3160.8|3170.3|3164.3|3158.1|3152.1|164
1728313500000|2024-10-07 15:05:00|3167|3161|3167.4|3161.4|3169.5|3163.5|3164.8|3158.8|85
1728313800000|2024-10-07 15:10:00|3167.1|3161.1|3167.4|3161.4|3168.1|3162.1|3163.4|3157.4|90
1728314100000|2024-10-07 15:15:00|3167.5|3161.5|3170.6|3164.6|3170.9|3164.9|3166.8|3160.8|83
1728314400000|2024-10-07 15:20:00|3170.9|3164.9|3171.6|3165.6|3173.8|3167.8|3169.8|3163.8|71
1728314700000|2024-10-07 15:25:00|3172|3166|3173.8|3167.8|3178|3172|3171.8|3165.8|130
1728315000000|2024-10-07 15:30:00|3174|3168|3176|3170|3176|3170|3172.3|3166.3|83
1728315300000|2024-10-07 15:35:00|3176.1|3170.1|3175.3|3169.3|3180.5|3174.5|3174.8|3168.8|168
1728315600000|2024-10-07 15:40:00|3175.5|3169.5|3178.8|3172.8|3179.8|3173.8|3175.5|3169.5|117
1728315900000|2024-10-07 15:45:00|3178.5|3172.5|3176.6|3170.6|3178.8|3172.8|3176.5|3170.5|62
1728316200000|2024-10-07 15:50:00|3176.5|3170.5|3175.5|3169.5|3176.5|3170.5|3173.5|3167.5|62
1728316500000|2024-10-07 15:55:00|3175.3|3169.3|3176.8|3170.8|3176.9|3170.9|3174.5|3168.5|38
1728316800000|2024-10-07 16:00:00|3177.8|3171.8|3177.3|3171.3|3177.8|3171.8|3175.8|3169.8|29
1728317100000|2024-10-07 16:05:00|3177.6|3171.6|3180.8|3174.8|3181.1|3175.1|3177.6|3171.6|34
1728317400000|2024-10-07 16:10:00|3180.5|3174.5|3180.4|3174.4|3181.1|3175.1|3178.6|3172.6|35
1728317700000|2024-10-07 16:15:00|3180.1|3174.1|3180.4|3174.4|3180.6|3174.6|3178.8|3172.8|25
1728318000000|2024-10-07 16:20:00|3180.1|3174.1|3182.4|3176.4|3182.4|3176.4|3179.4|3173.4|34
1728318300000|2024-10-07 16:25:00|3182.1|3176.1|3183.1|3177.1|3183.9|3177.9|3182.1|3176.1|28
1728318600000|2024-10-07 16:30:00|3183.4|3177.4|3182.9|3176.9|3185.6|3179.6|3182|3176|46
1728318900000|2024-10-07 16:35:00|3182.1|3176.1|3186.1|3180.1|3186.5|3180.5|3182|3176|37
1728319200000|2024-10-07 16:40:00|3185.6|3179.6|3182.5|3176.5|3187.3|3181.3|3181.8|3173.5|34
1728319500000|2024-10-07 16:45:00|3182.3|3176.3|3182.5|3176.5|3183.5|3177.5|3181.8|3175.8|14
1728319800000|2024-10-07 16:50:00|3182.8|3176.8|3184.3|3178.3|3184.3|3178.3|3182.3|3176.3|26
1728320100000|2024-10-07 16:55:00|3187|3175.8|3183.5|3177.5|3187|3178.3|3183.4|3174.5|27
1728320400000|2024-10-07 17:00:00|3183.8|3177.8|3183.1|3177.1|3184.5|3178.5|3182.9|3176.9|30
1728320700000|2024-10-07 17:05:00|3183.9|3177.9|3183.6|3177.6|3184.4|3178.4|3182.1|3176.1|17
1728321000000|2024-10-07 17:10:00|3183.4|3177.4|3183.5|3177.5|3183.8|3177.8|3183.4|3177.4|3
1728321300000|2024-10-07 17:15:00|3183.8|3177.8|3183.6|3177.6|3184.1|3178.1|3183.4|3177.4|8
1728321600000|2024-10-07 17:20:00|3183|3177|3183.4|3177.4|3183.6|3177.6|3183|3177|6
1728321900000|2024-10-07 17:25:00|3182.6|3176.6|3183.8|3177.8|3183.8|3177.8|3182.6|3176.6|4
1728322200000|2024-10-07 17:30:00|3184.1|3178.1|3184.3|3178.3|3185|3179|3184.1|3178.1|6
1728322500000|2024-10-07 17:35:00|3184.4|3178.4|3184.3|3178.3|3184.4|3178.4|3183.8|3177.8|4
1728322800000|2024-10-07 17:40:00|3184|3178|3183.1|3177.1|3184.4|3178.4|3183.1|3177.1|11
1728323100000|2024-10-07 17:45:00|3183.4|3177.4|3183.4|3177.4|3184.8|3178.8|3183.1|3177.1|14
1728323400000|2024-10-07 17:50:00|3183|3177|3182.9|3176.9|3185.5|3179.5|3181.8|3175.8|33
1728323700000|2024-10-07 17:55:00|3182.6|3176.6|3188|3169.3|3188.8|3176.6|3182.4|3169.3|5
1728345600000|2024-10-08 00:00:00|3179.1|3173.1|3180.6|3174.6|3181.6|3175.6|3175.4|3169.4|64
1728345900000|2024-10-08 00:05:00|3180.9|3174.9|3184.1|3178.1|3184.6|3178.6|3179.4|3173.4|83
1728346200000|2024-10-08 00:10:00|3184.4|3178.4|3186.9|3180.9|3186.9|3180.9|3183.6|3177.6|35
1728346500000|2024-10-08 00:15:00|3187.1|3181.1|3183.6|3177.6|3187.9|3181.9|3182.4|3176.4|46
1728346800000|2024-10-08 00:20:00|3183.9|3177.9|3181.9|3175.9|3183.9|3177.9|3180.9|3174.9|30
1728347100000|2024-10-08 00:25:00|3182.1|3176.1|3184.9|3178.9|3184.9|3178.9|3182.1|3176.1|18
1728347400000|2024-10-08 00:30:00|3184.6|3178.6|3184.1|3178.1|3184.9|3178.9|3182.9|3176.9|37
1728347700000|2024-10-08 00:35:00|3184.4|3178.4|3186.4|3180.4|3188.4|3182.4|3184.4|3178.4|50
1728348000000|2024-10-08 00:40:00|3185.9|3179.9|3182.9|3176.9|3185.9|3179.9|3181.9|3175.9|43
1728348300000|2024-10-08 00:45:00|3182.4|3176.4|3182.6|3176.6|3183.1|3177.1|3181.9|3175.9|62
1728348600000|2024-10-08 00:50:00|3182.9|3176.9|3183.9|3177.9|3185.1|3179.1|3182.4|3176.4|45
1728348900000|2024-10-08 00:55:00|3184.1|3178.1|3185.8|3179.8|3191.3|3185.3|3183.9|3177.9|82
1728349200000|2024-10-08 01:00:00|3186|3180|3165.1|3159.1|3192.5|3186.5|3164.4|3158.4|683
1728349500000|2024-10-08 01:05:00|3164.4|3158.4|3162.9|3156.9|3165.9|3159.9|3154.4|3148.4|509
1728349800000|2024-10-08 01:10:00|3162.6|3156.6|3165.4|3159.4|3171.1|3165.1|3161.4|3155.4|458
1728350100000|2024-10-08 01:15:00|3165.1|3159.1|3171.1|3165.1|3172.4|3166.4|3162.6|3156.6|321
1728350400000|2024-10-08 01:20:00|3170.9|3164.9|3186.4|3180.4|3186.6|3180.6|3170.9|3164.9|344
1728350700000|2024-10-08 01:25:00|3186.1|3180.1|3189.4|3183.4|3193.9|3187.9|3185.1|3179.1|289
1728351000000|2024-10-08 01:30:00|3189.6|3183.6|3176.4|3170.4|3189.9|3183.9|3172.9|3166.9|388
1728351300000|2024-10-08 01:35:00|3176.1|3170.1|3169.4|3163.4|3176.9|3170.9|3169.1|3163.1|300
1728351600000|2024-10-08 01:40:00|3169.1|3163.1|3165.9|3159.9|3170.9|3164.9|3162.6|3156.6|211
1728351900000|2024-10-08 01:45:00|3165.6|3159.6|3176.9|3170.9|3176.9|3170.9|3159.1|3153.1|283
1728352200000|2024-10-08 01:50:00|3177.1|3171.1|3184.1|3178.1|3185.6|3179.6|3176.9|3170.9|273
1728352500000|2024-10-08 01:55:00|3183.6|3177.6|3185.1|3179.1|3189.4|3183.4|3183.6|3177.6|328
1728352800000|2024-10-08 02:00:00|3184.9|3178.9|3176.9|3170.9|3186.6|3180.6|3175.6|3169.6|333
1728353100000|2024-10-08 02:05:00|3176.6|3170.6|3166.1|3160.1|3176.9|3170.9|3162.4|3156.4|304
1728353400000|2024-10-08 02:10:00|3166.4|3160.4|3155.1|3149.1|3166.6|3160.6|3155.1|3149.1|306
1728353700000|2024-10-08 02:15:00|3154.9|3148.9|3146.6|3140.6|3155.4|3149.4|3145.9|3139.9|175
1728354000000|2024-10-08 02:20:00|3146.4|3140.4|3136.4|3130.4|3146.6|3140.6|3136.1|3130.1|206
1728354300000|2024-10-08 02:25:00|3136.1|3130.1|3136.1|3130.1|3140.4|3134.4|3132.6|3126.6|183
1728354600000|2024-10-08 02:30:00|3135.9|3129.9|3134.4|3128.4|3145.6|3139.6|3133.6|3127.6|407
1728354900000|2024-10-08 02:35:00|3133.9|3127.9|3132.4|3126.4|3136.6|3130.6|3129.4|3123.4|379
1728355200000|2024-10-08 02:40:00|3132.1|3126.1|3142.4|3136.4|3144.9|3138.9|3131.6|3125.6|293
1728355500000|2024-10-08 02:45:00|3142.1|3136.1|3135.6|3129.6|3143.4|3137.4|3131.6|3125.6|308
1728355800000|2024-10-08 02:50:00|3135.4|3129.4|3130.9|3124.9|3135.4|3129.4|3128.9|3122.9|249
1728356100000|2024-10-08 02:55:00|3131.1|3125.1|3131.1|3125.1|3138.4|3132.4|3129.9|3123.9|204
1728356400000|2024-10-08 03:00:00|3130.9|3124.9|3138.4|3132.4|3138.9|3132.9|3128.9|3122.9|196
1728356700000|2024-10-08 03:05:00|3139.1|3133.1|3137.1|3131.1|3142.1|3136.1|3137.1|3131.1|141
1728357000000|2024-10-08 03:10:00|3136.9|3130.9|3141.4|3135.4|3141.4|3135.4|3132.6|3126.6|151
1728357300000|2024-10-08 03:15:00|3140.9|3134.9|3139.1|3133.1|3145.6|3139.6|3139.1|3133.1|153
1728357600000|2024-10-08 03:20:00|3139.4|3133.4|3134.1|3128.1|3141.1|3135.1|3134.1|3128.1|214
1728357900000|2024-10-08 03:25:00|3134.4|3128.4|3132.5|3126.5|3135.4|3129.4|3130.5|3124.5|165
1728358200000|2024-10-08 03:30:00|3132.8|3126.8|3135.6|3129.6|3137.4|3131.4|3132.8|3126.8|82
1728358500000|2024-10-08 03:35:00|3135.4|3129.4|3134.6|3128.6|3136.4|3130.4|3132.9|3126.9|69
1728358800000|2024-10-08 03:40:00|3134.1|3128.1|3134.4|3128.4|3134.9|3128.9|3132.9|3126.9|39
1728359100000|2024-10-08 03:45:00|3134.6|3128.6|3131.4|3125.4|3135.1|3129.1|3131.4|3125.4|77
1728359400000|2024-10-08 03:50:00|3131.1|3125.1|3133.6|3127.6|3134.1|3128.1|3130.9|3124.9|49
1728359700000|2024-10-08 03:55:00|3133.4|3127.4|3131.4|3125.4|3133.4|3127.4|3131.4|3125.4|52
1728360000000|2024-10-08 04:00:00|3131.6|3125.6|3131.1|3125.1|3132.4|3126.4|3129.9|3123.9|31
1728360300000|2024-10-08 04:05:00|3130.9|3124.9|3130.4|3124.4|3131.1|3125.1|3129.9|3123.9|22
1728360600000|2024-10-08 04:10:00|3130.6|3124.6|3130.6|3124.6|3130.9|3124.9|3128.1|3122.1|32
1728360900000|2024-10-08 04:15:00|3130.9|3124.9|3134.4|3128.4|3135.1|3129.1|3130.6|3124.6|34
1728361200000|2024-10-08 04:20:00|3134.6|3128.6|3137.9|3131.9|3141.1|3135.1|3133.1|3127.1|51
1728361500000|2024-10-08 04:25:00|3138.1|3132.1|3136.4|3130.4|3138.1|3132.1|3135.9|3129.9|20
1728361800000|2024-10-08 04:30:00|3136.6|3130.6|3133.6|3127.6|3137.4|3131.4|3132.9|3126.9|35
1728362100000|2024-10-08 04:35:00|3134.1|3128.1|3134.9|3128.9|3135.1|3129.1|3133.9|3127.9|11
1728362400000|2024-10-08 04:40:00|3134.6|3128.6|3131.6|3125.6|3135.1|3129.1|3131.1|3125.1|22
1728362700000|2024-10-08 04:45:00|3131.4|3125.4|3130.6|3124.6|3131.9|3125.9|3129.4|3123.4|31
1728363000000|2024-10-08 04:50:00|3130.4|3124.4|3130.1|3124.1|3130.6|3124.6|3129.9|3123.9|16
1728363300000|2024-10-08 04:55:00|3129.9|3123.9|3131.1|3125.1|3132.4|3126.4|3129.9|3123.9|31
1728363600000|2024-10-08 05:00:00|3131.4|3125.4|3126.9|3120.9|3133.6|3127.6|3126.9|3120.9|69
1728363900000|2024-10-08 05:05:00|3126.6|3120.6|3123.6|3117.6|3128.4|3122.4|3123.4|3117.4|39
1728364200000|2024-10-08 05:10:00|3123.4|3117.4|3116.4|3110.4|3125.6|3119.6|3114.9|3108.9|125
1728364500000|2024-10-08 05:15:00|3116.1|3110.1|3118.9|3112.9|3119.6|3113.6|3116.1|3110.1|42
1728364800000|2024-10-08 05:20:00|3119.1|3113.1|3122.1|3116.1|3125.4|3119.4|3119.1|3113.1|73
1728365100000|2024-10-08 05:25:00|3122.4|3116.4|3120.5|3114.5|3124.1|3118.1|3119.8|3113.8|63
1728365400000|2024-10-08 05:30:00|3120.8|3114.8|3116.4|3110.4|3125.4|3119.4|3115.9|3109.9|283
1728365700000|2024-10-08 05:35:00|3116.1|3110.1|3117.4|3111.4|3118.6|3112.6|3112.6|3106.6|214
1728366000000|2024-10-08 05:40:00|3117.1|3111.1|3118.9|3112.9|3121.9|3115.9|3116.4|3110.4|226
1728366300000|2024-10-08 05:45:00|3118.6|3112.6|3112.1|3106.1|3118.6|3112.6|3111.6|3105.6|167
1728366600000|2024-10-08 05:50:00|3112.4|3106.4|3105.9|3099.9|3114.6|3108.6|3104.9|3098.9|137
1728366900000|2024-10-08 05:55:00|3106.1|3100.1|3122.4|3116.4|3122.4|3116.4|3103.6|3097.6|230
1728367200000|2024-10-08 06:00:00|3122.1|3116.1|3115.4|3109.4|3126.1|3120.1|3115.4|3109.4|240
1728367500000|2024-10-08 06:05:00|3115.6|3109.6|3112.9|3106.9|3115.9|3109.9|3110.9|3104.9|189
1728367800000|2024-10-08 06:10:00|3113.1|3107.1|3113.4|3107.4|3118.9|3112.9|3111.9|3105.9|224
1728368100000|2024-10-08 06:15:00|3113.1|3107.1|3112.6|3106.6|3115.6|3109.6|3112.4|3106.4|159
1728368400000|2024-10-08 06:20:00|3113.1|3107.1|3112.6|3106.6|3115.9|3109.9|3111.4|3105.4|146
1728368700000|2024-10-08 06:25:00|3112.1|3106.1|3118.4|3112.4|3120.9|3114.9|3110.4|3104.4|207
1728369000000|2024-10-08 06:30:00|3118.6|3112.6|3122.4|3116.4|3127.9|3121.9|3118.6|3112.6|179
1728369300000|2024-10-08 06:35:00|3122.6|3116.6|3128.4|3122.4|3128.4|3122.4|3122.4|3116.4|150
1728369600000|2024-10-08 06:40:00|3128.1|3122.1|3124.1|3118.1|3130.9|3124.9|3121.6|3115.6|151
1728369900000|2024-10-08 06:45:00|3123.6|3117.6|3122.4|3116.4|3126.1|3120.1|3120.1|3114.1|129
1728370200000|2024-10-08 06:50:00|3122.1|3116.1|3121.6|3115.6|3123.9|3117.9|3120.4|3114.4|143
1728370500000|2024-10-08 06:55:00|3121.9|3115.9|3114.6|3108.6|3122.9|3116.9|3113.4|3107.4|192
1728370800000|2024-10-08 07:00:00|3114.1|3108.1|3114.3|3108.3|3116.5|3110.5|3108.4|3102.4|215
1728371100000|2024-10-08 07:05:00|3114.5|3108.5|3102.3|3096.3|3117.5|3111.5|3102.3|3096.3|203
1728371400000|2024-10-08 07:10:00|3102.5|3096.5|3103.4|3097.4|3106|3100|3097|3091|158
1728371700000|2024-10-08 07:15:00|3102.9|3096.9|3094.5|3088.5|3108.3|3102.3|3094|3088|177
1728372000000|2024-10-08 07:20:00|3094.8|3088.8|3097.1|3091.1|3102|3096|3094|3088|145
1728372300000|2024-10-08 07:25:00|3097.4|3091.4|3097.8|3091.8|3098.9|3092.9|3093.5|3087.5|171
1728372600000|2024-10-08 07:30:00|3098|3092|3109|3103|3109|3103|3098|3092|138
1728372900000|2024-10-08 07:35:00|3109.4|3103.4|3103.8|3097.8|3110.8|3104.8|3101.5|3095.5|122
1728373200000|2024-10-08 07:40:00|3104|3098|3103.8|3097.8|3110|3104|3102.8|3096.8|125
1728373500000|2024-10-08 07:45:00|3104|3098|3104.6|3098.6|3105.3|3099.3|3102|3096|94
1728373800000|2024-10-08 07:50:00|3104.8|3098.8|3106.8|3100.8|3107.8|3101.8|3103.8|3097.8|72
1728374100000|2024-10-08 07:55:00|3107|3101|3109.9|3103.9|3109.9|3103.9|3104.6|3098.6|119
1728374400000|2024-10-08 08:00:00|3111.1|3105.1|3111.8|3105.8|3114.6|3108.6|3106.6|3100.6|153
1728374700000|2024-10-08 08:05:00|3111.5|3105.5|3100|3094|3111.5|3105.5|3099.5|3093.5|131
1728375000000|2024-10-08 08:10:00|3100.3|3094.3|3094|3088|3101|3095|3093.8|3087.8|116
1728375300000|2024-10-08 08:15:00|3093.8|3087.8|3097.8|3091.8|3100|3094|3093.5|3087.5|92
1728375600000|2024-10-08 08:20:00|3098|3092|3096.8|3090.8|3100.8|3094.8|3095.8|3089.8|85
1728375900000|2024-10-08 08:25:00|3097|3091|3105|3099|3105|3099|3097|3091|75
1728376200000|2024-10-08 08:30:00|3105.3|3099.3|3107.3|3101.3|3108.8|3102.8|3104|3098|76
1728376500000|2024-10-08 08:35:00|3107.5|3101.5|3104.8|3098.8|3107.5|3101.5|3103.3|3097.3|68
1728376800000|2024-10-08 08:40:00|3105|3099|3104.3|3098.3|3105.5|3099.5|3102.3|3096.3|53
1728377100000|2024-10-08 08:45:00|3104.5|3098.5|3103.5|3097.5|3104.5|3098.5|3100.3|3094.3|54
1728377400000|2024-10-08 08:50:00|3103.8|3097.8|3106.3|3100.3|3106.3|3100.3|3103.3|3097.3|29
1728377700000|2024-10-08 08:55:00|3106|3100|3109|3103|3110.3|3104.3|3104.3|3098.3|51
1728378000000|2024-10-08 09:00:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3106.8|3100.8|55
1728378300000|2024-10-08 09:05:00|3109|3103|3106.8|3100.8|3111|3105|3106.8|3100.8|66
1728378600000|2024-10-08 09:10:00|3106.5|3100.5|3107.8|3101.8|3108.8|3102.8|3105.5|3099.5|79
1728378900000|2024-10-08 09:15:00|3108|3102|3110.3|3104.3|3112|3106|3108|3102|76
1728379200000|2024-10-08 09:20:00|3110|3104|3113.6|3107.6|3114.5|3108.5|3109.3|3103.3|66
1728379500000|2024-10-08 09:25:00|3113.5|3107.5|3112.5|3106.5|3113.8|3107.8|3111.3|3105.3|56
1728379800000|2024-10-08 09:30:00|3112.3|3106.3|3118.5|3112.5|3119.5|3113.5|3111.5|3105.5|79
1728380100000|2024-10-08 09:35:00|3118.8|3112.8|3114.8|3108.8|3119.1|3113.1|3113.5|3107.5|65
1728380400000|2024-10-08 09:40:00|3115|3109|3109.5|3103.5|3115|3109|3109.5|3103.5|65
1728380700000|2024-10-08 09:45:00|3109.3|3103.3|3114|3108|3114.3|3108.3|3108.8|3102.8|71
1728381000000|2024-10-08 09:50:00|3114.3|3108.3|3112|3106|3116.5|3110.5|3112|3106|52
1728381300000|2024-10-08 09:55:00|3112.3|3106.3|3112|3106|3113.3|3107.3|3111.1|3105.1|47
1728381600000|2024-10-08 10:00:00|3112.3|3106.3|3111|3105|3115.3|3109.3|3110.8|3104.8|64
1728381900000|2024-10-08 10:05:00|3110.8|3104.8|3104.5|3098.5|3110.8|3104.8|3104.3|3098.3|56
1728382200000|2024-10-08 10:10:00|3104.8|3098.8|3108.3|3102.3|3109.8|3103.8|3104.8|3098.8|59
1728382500000|2024-10-08 10:15:00|3108.5|3102.5|3105.8|3099.8|3109.5|3103.5|3105|3099|49
1728382800000|2024-10-08 10:20:00|3106|3100|3105.8|3099.8|3108.8|3102.8|3105.5|3099.5|49
1728383100000|2024-10-08 10:25:00|3106|3100|3104.5|3098.5|3110|3104|3104.4|3098.4|52
1728383400000|2024-10-08 10:30:00|3104.6|3098.6|3104.9|3098.9|3105.5|3099.5|3099.9|3093.9|67
1728383700000|2024-10-08 10:35:00|3104.6|3098.6|3106.3|3100.3|3107|3101|3104.1|3098.1|60
1728384000000|2024-10-08 10:40:00|3106|3100|3103|3097|3106|3100|3102.8|3096.8|55
1728384300000|2024-10-08 10:45:00|3102.8|3096.8|3102.6|3096.6|3105.4|3099.4|3102.3|3096.3|56
1728384600000|2024-10-08 10:50:00|3102.9|3096.9|3100.4|3094.4|3103.4|3097.4|3100|3094|57
1728384900000|2024-10-08 10:55:00|3100.6|3094.6|3106.3|3100.3|3106.8|3100.8|3100.6|3094.6|52
1728385200000|2024-10-08 11:00:00|3106.5|3100.5|3104.5|3098.5|3106.8|3100.8|3104.3|3098.3|36
1728385500000|2024-10-08 11:05:00|3104.3|3098.3|3108.8|3102.8|3109.8|3103.8|3102.8|3096.8|68
1728385800000|2024-10-08 11:10:00|3108.6|3102.6|3108.3|3102.3|3108.6|3102.6|3105.5|3099.5|47
1728386100000|2024-10-08 11:15:00|3108.5|3102.5|3106|3100|3108.9|3102.9|3105.8|3099.8|59
1728386400000|2024-10-08 11:20:00|3106.1|3100.1|3103.5|3097.5|3107.3|3101.3|3103.5|3097.5|53
1728386700000|2024-10-08 11:25:00|3104.3|3098.3|3105.3|3099.3|3105.5|3099.5|3103.3|3097.3|58
1728387000000|2024-10-08 11:30:00|3105.5|3099.5|3110.3|3104.3|3111|3105|3105|3099|83
1728387300000|2024-10-08 11:35:00|3110.5|3104.5|3113|3107|3119.3|3113.3|3109.8|3103.8|90
1728387600000|2024-10-08 11:40:00|3112.8|3106.8|3112.5|3106.5|3117|3111|3112|3106|92
1728387900000|2024-10-08 11:45:00|3112.8|3106.8|3109.3|3103.3|3114.5|3108.5|3107.6|3101.6|69
1728388200000|2024-10-08 11:50:00|3109|3103|3108.8|3102.8|3109.3|3103.3|3105|3099|92
1728388500000|2024-10-08 11:55:00|3108.5|3102.5|3114.8|3108.8|3116|3110|3108.5|3102.5|89
1728388800000|2024-10-08 12:00:00|3114.5|3108.5|3118.5|3112.5|3118.8|3112.8|3114.1|3108.1|118
1728389100000|2024-10-08 12:05:00|3118.8|3112.8|3118.8|3112.8|3123.3|3117.3|3115.8|3109.8|115
1728389400000|2024-10-08 12:10:00|3119|3113|3125|3119|3125|3119|3118.8|3112.8|99
1728389700000|2024-10-08 12:15:00|3124.8|3118.8|3121.5|3115.5|3125.8|3119.8|3120.5|3114.5|85
1728390000000|2024-10-08 12:20:00|3121.3|3115.3|3119.3|3113.3|3121.3|3115.3|3118.8|3112.8|96
1728390300000|2024-10-08 12:25:00|3119|3113|3117.8|3111.8|3119.3|3113.3|3116.8|3110.8|51
1728390600000|2024-10-08 12:30:00|3118.4|3112.4|3118|3112|3119.3|3113.3|3115.3|3109.3|67
1728390900000|2024-10-08 12:35:00|3117.8|3111.8|3119.5|3113.5|3120.4|3114.4|3117.8|3111.8|49
1728391200000|2024-10-08 12:40:00|3119.3|3113.3|3119.3|3113.3|3119.5|3113.5|3117.3|3111.3|64
1728391500000|2024-10-08 12:45:00|3119|3113|3117.5|3111.5|3120|3114|3117.5|3111.5|54
1728391800000|2024-10-08 12:50:00|3117.3|3111.3|3117.8|3111.8|3118|3112|3115|3109|66
1728392100000|2024-10-08 12:55:00|3117.5|3111.5|3118.3|3112.3|3118.5|3112.5|3113|3107|83
1728392400000|2024-10-08 13:00:00|3118.4|3112.4|3114.5|3108.5|3124.8|3118.8|3113.8|3107.8|335
1728392700000|2024-10-08 13:05:00|3115|3109|3113|3107|3121|3115|3111.5|3105.5|199
1728393000000|2024-10-08 13:10:00|3112.8|3106.8|3111.5|3105.5|3113.3|3107.3|3108.5|3102.5|175
1728393300000|2024-10-08 13:15:00|3111.3|3105.3|3107.1|3101.1|3113.3|3107.3|3106.5|3100.5|245
1728393600000|2024-10-08 13:20:00|3106.9|3100.9|3110.3|3104.3|3113|3107|3101.8|3095.8|194
1728393900000|2024-10-08 13:25:00|3110|3104|3111|3105|3111|3105|3103.5|3097.5|194
1728394200000|2024-10-08 13:30:00|3111.3|3105.3|3105.5|3099.5|3114.5|3108.5|3105.3|3099.3|239
1728394500000|2024-10-08 13:35:00|3105.8|3099.8|3107.3|3101.3|3110.8|3104.8|3105.8|3099.8|254
1728394800000|2024-10-08 13:40:00|3107|3101|3109|3103|3113|3107|3105.5|3099.5|182
1728395100000|2024-10-08 13:45:00|3108.8|3102.8|3114.5|3108.5|3116|3110|3106.5|3100.5|185
1728395400000|2024-10-08 13:50:00|3114.3|3108.3|3110.8|3104.8|3116.5|3110.5|3106.5|3100.5|197
1728395700000|2024-10-08 13:55:00|3111|3105|3117|3111|3119.8|3113.8|3110.3|3104.3|151
1728396000000|2024-10-08 14:00:00|3117.3|3111.3|3115|3109|3120.3|3114.3|3114.8|3108.8|129
1728396300000|2024-10-08 14:05:00|3114.8|3108.8|3113.5|3107.5|3116.3|3110.3|3111.5|3105.5|141
1728396600000|2024-10-08 14:10:00|3113.8|3107.8|3113.5|3107.5|3116.5|3110.5|3111.5|3105.5|162
1728396900000|2024-10-08 14:15:00|3113.8|3107.8|3115.8|3109.8|3116.3|3110.3|3109.3|3103.3|136
1728397200000|2024-10-08 14:20:00|3115.5|3109.5|3110.8|3104.8|3119|3113|3109.3|3103.3|143
1728397500000|2024-10-08 14:25:00|3110.5|3104.5|3104.3|3098.3|3112.5|3106.5|3102.8|3096.8|136
1728397800000|2024-10-08 14:30:00|3104|3098|3097|3091|3105.3|3099.3|3096.5|3090.5|179
1728398100000|2024-10-08 14:35:00|3096.8|3090.8|3099.3|3093.3|3101.3|3095.3|3094.8|3088.8|165
1728398400000|2024-10-08 14:40:00|3099|3093|3097|3091|3099|3093|3094|3088|133
1728398700000|2024-10-08 14:45:00|3097.3|3091.3|3088.3|3082.3|3099.5|3093.5|3088.3|3082.3|118
1728399000000|2024-10-08 14:50:00|3087.8|3081.8|3092.8|3086.8|3094.3|3088.3|3087.8|3081.8|153
1728399300000|2024-10-08 14:55:00|3093|3087|3095.5|3089.5|3096|3090|3092.5|3086.5|98
1728399600000|2024-10-08 15:00:00|3095.3|3089.3|3097|3091|3097|3091|3093|3087|85
1728399900000|2024-10-08 15:05:00|3096.8|3090.8|3096|3090|3098.8|3092.8|3093.5|3087.5|69
1728400200000|2024-10-08 15:10:00|3095.8|3089.8|3094.5|3088.5|3097|3091|3092.8|3086.8|94
1728400500000|2024-10-08 15:15:00|3094|3088|3092.3|3086.3|3096|3090|3090.8|3084.8|76
1728400800000|2024-10-08 15:20:00|3092.5|3086.5|3092.5|3086.5|3093|3087|3089|3083|92
1728401100000|2024-10-08 15:25:00|3092.3|3086.3|3092.3|3086.3|3095.3|3089.3|3090.8|3084.8|110
1728401400000|2024-10-08 15:30:00|3092|3086|3089.8|3083.8|3094.3|3088.3|3089.3|3083.3|93
1728401700000|2024-10-08 15:35:00|3090|3084|3095.3|3089.3|3096.8|3090.8|3089.8|3083.8|203
1728402000000|2024-10-08 15:40:00|3095|3089|3089|3083|3095|3089|3089|3083|111
1728402300000|2024-10-08 15:45:00|3087.8|3081.8|3087.8|3081.8|3090|3084|3086|3080|57
1728402600000|2024-10-08 15:50:00|3088|3082|3090.8|3084.8|3092.3|3086.3|3087.5|3081.5|67
1728402900000|2024-10-08 15:55:00|3091|3085|3091.5|3085.5|3093.8|3087.8|3090.5|3084.5|59
1728403200000|2024-10-08 16:00:00|3091.8|3085.8|3084.3|3078.3|3091.8|3085.8|3083.5|3077.5|34
1728403500000|2024-10-08 16:05:00|3084|3078|3084.3|3078.3|3087|3081|3082.5|3076.5|36
1728403800000|2024-10-08 16:10:00|3084.5|3078.5|3076.6|3070.6|3085|3079|3072.1|3066.1|65
1728404100000|2024-10-08 16:15:00|3076.8|3070.8|3076.9|3070.9|3076.9|3070.9|3070.5|3064.5|61
1728404400000|2024-10-08 16:20:00|3076|3070|3074|3068|3078|3072|3073|3067|54
1728404700000|2024-10-08 16:25:00|3073.8|3067.8|3072.5|3066.5|3075.5|3069.5|3072.5|3066.5|20
1728405000000|2024-10-08 16:30:00|3072|3066|3072|3066|3072.5|3066.5|3069.1|3063.1|34
1728405300000|2024-10-08 16:35:00|3071.8|3065.8|3071.8|3065.8|3072.8|3066.8|3070.5|3064.5|16
1728405600000|2024-10-08 16:40:00|3072|3066|3074.3|3068.3|3075.5|3069.5|3071.8|3065.8|47
1728405900000|2024-10-08 16:45:00|3074.5|3068.5|3076.3|3070.3|3076.8|3070.8|3074.5|3068.5|45
1728406200000|2024-10-08 16:50:00|3076.5|3070.5|3078|3072|3078.3|3072.3|3076.5|3070.5|25
1728406500000|2024-10-08 16:55:00|3077.8|3071.8|3081.9|3075.9|3083.1|3077.1|3076|3070|122
1728406800000|2024-10-08 17:00:00|3081|3075|3077.1|3071.1|3081.5|3075.5|3077|3071|52
1728407100000|2024-10-08 17:05:00|3077|3071|3076.9|3070.9|3077.6|3071.6|3076.6|3070.6|33
1728407400000|2024-10-08 17:10:00|3076.8|3070.8|3077|3071|3078.4|3072.4|3076|3070|24
1728407700000|2024-10-08 17:15:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|16
1728408000000|2024-10-08 17:20:00|3076.8|3070.8|3077.9|3071.9|3077.9|3071.9|3076.8|3070.8|8
1728408300000|2024-10-08 17:25:00|3077.4|3071.4|3077.4|3071.4|3077.9|3071.9|3076.9|3070.9|11
1728408600000|2024-10-08 17:30:00|3077.5|3071.5|3080.1|3074.1|3082.4|3076.4|3077|3071|22
1728408900000|2024-10-08 17:35:00|3080.3|3074.3|3081.4|3075.4|3082.9|3076.9|3078.5|3072.5|28
1728409200000|2024-10-08 17:40:00|3081|3075|3078.8|3072.8|3081.4|3075.4|3078.5|3072.5|28
1728409500000|2024-10-08 17:45:00|3079.1|3073.1|3076.3|3070.3|3080.1|3074.1|3076.3|3070.3|21
1728409800000|2024-10-08 17:50:00|3076.5|3070.5|3082.9|3076.9|3084.1|3078.1|3075.4|3069.4|49
1728410100000|2024-10-08 17:55:00|3082.3|3076.3|3088|3069.3|3088.5|3076.4|3082.1|3069|7
1728432000000|2024-10-09 00:00:00|3081.6|3075.6|3086.6|3080.6|3086.9|3080.9|3080.1|3074.1|44
1728432300000|2024-10-09 00:05:00|3086.9|3080.9|3087.1|3081.1|3088.4|3082.4|3085.6|3079.6|24
1728432600000|2024-10-09 00:10:00|3086.9|3080.9|3085.6|3079.6|3086.9|3080.9|3084.6|3078.6|29
1728432900000|2024-10-09 00:15:00|3086.1|3080.1|3086.6|3080.6|3087.4|3081.4|3085.6|3079.6|15
1728433200000|2024-10-09 00:20:00|3087.6|3081.6|3087.9|3081.9|3088.6|3082.6|3087.6|3081.6|16
1728433500000|2024-10-09 00:25:00|3087.6|3081.6|3086.6|3080.6|3087.6|3081.6|3086.4|3080.4|12
1728433800000|2024-10-09 00:30:00|3086.4|3080.4|3086.9|3080.9|3087.6|3081.6|3084.6|3078.6|24
1728434100000|2024-10-09 00:35:00|3086.6|3080.6|3083.6|3077.6|3086.6|3080.6|3083.6|3077.6|10
1728434400000|2024-10-09 00:40:00|3083.9|3077.9|3086.4|3080.4|3086.6|3080.6|3083.9|3077.9|14
1728434700000|2024-10-09 00:45:00|3086.1|3080.1|3087.4|3081.4|3088.1|3082.1|3086.1|3080.1|15
1728435000000|2024-10-09 00:50:00|3087.1|3081.1|3086.9|3080.9|3088.6|3082.6|3086.9|3080.9|16
1728435300000|2024-10-09 00:55:00|3087.1|3081.1|3087|3081|3087.4|3081.4|3085.8|3079.8|32
1728435600000|2024-10-09 01:00:00|3086.8|3080.8|3089.6|3083.6|3091.6|3085.6|3082.8|3076.8|313
1728435900000|2024-10-09 01:05:00|3089.9|3083.9|3094.1|3088.1|3096.1|3090.1|3089.6|3083.6|153
1728436200000|2024-10-09 01:10:00|3093.9|3087.9|3092.6|3086.6|3096.4|3090.4|3092.4|3086.4|175
1728436500000|2024-10-09 01:15:00|3092.9|3086.9|3098.4|3092.4|3101.6|3095.6|3092.4|3086.4|138
1728436800000|2024-10-09 01:20:00|3098.1|3092.1|3094.9|3088.9|3101.1|3095.1|3093.6|3087.6|160
1728437100000|2024-10-09 01:25:00|3094.4|3088.4|3095.1|3089.1|3095.1|3089.1|3089.6|3083.6|114
1728437400000|2024-10-09 01:30:00|3095.4|3089.4|3083.4|3077.4|3095.4|3089.4|3082.1|3076.1|302
1728437700000|2024-10-09 01:35:00|3082.9|3076.9|3082.1|3076.1|3091.4|3085.4|3080.9|3074.9|286
1728438000000|2024-10-09 01:40:00|3082.4|3076.4|3085.1|3079.1|3089.4|3083.4|3082.4|3076.4|294
1728438300000|2024-10-09 01:45:00|3085.4|3079.4|3090.6|3084.6|3092.1|3086.1|3085.1|3079.1|214
1728438600000|2024-10-09 01:50:00|3090.1|3084.1|3082.9|3076.9|3092.4|3086.4|3081.9|3075.9|221
1728438900000|2024-10-09 01:55:00|3083.1|3077.1|3079.4|3073.4|3084.4|3078.4|3078.6|3072.6|103
1728439200000|2024-10-09 02:00:00|3079.1|3073.1|3075.6|3069.6|3079.1|3073.1|3072.1|3066.1|191
1728439500000|2024-10-09 02:05:00|3075.4|3069.4|3072.4|3066.4|3075.4|3069.4|3069.9|3063.9|180
1728439800000|2024-10-09 02:10:00|3072.1|3066.1|3074.6|3068.6|3076.9|3070.9|3071.1|3065.1|224
1728440100000|2024-10-09 02:15:00|3075.1|3069.1|3073.1|3067.1|3075.4|3069.4|3072.9|3066.9|70
1728440400000|2024-10-09 02:20:00|3073.4|3067.4|3074.4|3068.4|3075.6|3069.6|3073.4|3067.4|86
1728440700000|2024-10-09 02:25:00|3074.6|3068.6|3071.4|3065.4|3075.4|3069.4|3070.6|3064.6|58
1728441000000|2024-10-09 02:30:00|3071.1|3065.1|3070.4|3064.4|3072.6|3066.6|3068.9|3062.9|160
1728441300000|2024-10-09 02:35:00|3070.6|3064.6|3073.1|3067.1|3077.6|3071.6|3070.4|3064.4|209
1728441600000|2024-10-09 02:40:00|3073.6|3067.6|3074.9|3068.9|3075.9|3069.9|3073.6|3067.6|92
1728441900000|2024-10-09 02:45:00|3075.4|3069.4|3066.6|3060.6|3076.6|3070.6|3066.6|3060.6|94
1728442200000|2024-10-09 02:50:00|3066.9|3060.9|3067.4|3061.4|3072.1|3066.1|3066.6|3060.6|126
1728442500000|2024-10-09 02:55:00|3067.6|3061.6|3065.4|3059.4|3070.1|3064.1|3065.4|3059.4|94
1728442800000|2024-10-09 03:00:00|3065.6|3059.6|3064.9|3058.9|3069.4|3063.4|3064.4|3058.4|83
1728443100000|2024-10-09 03:05:00|3064.6|3058.6|3062.6|3056.6|3066.1|3060.1|3062.1|3056.1|98
1728443400000|2024-10-09 03:10:00|3062.4|3056.4|3064.6|3058.6|3067.6|3061.6|3060.9|3054.9|90
1728443700000|2024-10-09 03:15:00|3064.9|3058.9|3062.9|3056.9|3065.4|3059.4|3062.6|3056.6|72
1728444000000|2024-10-09 03:20:00|3062.6|3056.6|3066.6|3060.6|3066.9|3060.9|3060.4|3054.4|95
1728444300000|2024-10-09 03:25:00|3066.9|3060.9|3072.5|3066.5|3072.8|3066.8|3064.9|3058.9|97
1728444600000|2024-10-09 03:30:00|3072.3|3066.3|3068.1|3062.1|3072.3|3066.3|3067.9|3061.9|42
1728444900000|2024-10-09 03:35:00|3068.6|3062.6|3069.9|3063.9|3070.9|3064.9|3066.9|3060.9|48
1728445200000|2024-10-09 03:40:00|3070.4|3064.4|3069.6|3063.6|3072.6|3066.6|3069.6|3063.6|45
1728445500000|2024-10-09 03:45:00|3069.9|3063.9|3066.4|3060.4|3069.9|3063.9|3066.4|3060.4|34
1728445800000|2024-10-09 03:50:00|3066.6|3060.6|3068.9|3062.9|3069.4|3063.4|3066.6|3060.6|23
1728446100000|2024-10-09 03:55:00|3068.6|3062.6|3066.9|3060.9|3068.6|3062.6|3066.9|3060.9|17
1728446400000|2024-10-09 04:00:00|3066.6|3060.6|3065.9|3059.9|3067.1|3061.1|3065.9|3059.9|10
1728446700000|2024-10-09 04:05:00|3066.1|3060.1|3067.1|3061.1|3068.1|3062.1|3066.1|3060.1|13
1728447000000|2024-10-09 04:10:00|3066.9|3060.9|3065.6|3059.6|3066.9|3060.9|3065.6|3059.6|8
1728447300000|2024-10-09 04:15:00|3065.4|3059.4|3066.1|3060.1|3067.4|3061.4|3065.4|3059.4|12
1728447600000|2024-10-09 04:20:00|3066.6|3060.6|3065.1|3059.1|3066.6|3060.6|3065.1|3059.1|11
1728447900000|2024-10-09 04:25:00|3065.6|3059.6|3065.4|3059.4|3066.4|3060.4|3065.4|3059.4|7
1728448200000|2024-10-09 04:30:00|3065.6|3059.6|3065.9|3059.9|3066.4|3060.4|3065.4|3059.4|7
1728448500000|2024-10-09 04:35:00|3066.1|3060.1|3070.4|3064.4|3070.4|3064.4|3066.1|3060.1|10
1728448800000|2024-10-09 04:40:00|3070.1|3064.1|3069.4|3063.4|3070.4|3064.4|3068.6|3062.6|13
1728449100000|2024-10-09 04:45:00|3069.1|3063.1|3070.1|3064.1|3070.6|3064.6|3068.1|3062.1|18
1728449400000|2024-10-09 04:50:00|3069.9|3063.9|3071.4|3065.4|3072.4|3066.4|3069.9|3063.9|17
1728449700000|2024-10-09 04:55:00|3071.6|3065.6|3073.9|3067.9|3073.9|3067.9|3070.9|3064.9|26
1728450000000|2024-10-09 05:00:00|3074.1|3068.1|3101.1|3095.1|3101.4|3095.4|3072.6|3066.6|291
1728450300000|2024-10-09 05:05:00|3100.6|3094.6|3103.6|3097.6|3106.9|3100.9|3099.1|3093.1|173
1728450600000|2024-10-09 05:10:00|3103.9|3097.9|3094.9|3088.9|3104.1|3098.1|3093.9|3087.9|121
1728450900000|2024-10-09 05:15:00|3094.6|3088.6|3097.4|3091.4|3099.1|3093.1|3090.6|3084.6|124
1728451200000|2024-10-09 05:20:00|3097.1|3091.1|3102.9|3096.9|3103.9|3097.9|3097.1|3091.1|65
1728451500000|2024-10-09 05:25:00|3103.1|3097.1|3101.8|3095.8|3106.6|3100.6|3101.3|3095.3|77
1728451800000|2024-10-09 05:30:00|3102.3|3096.3|3102.6|3096.6|3107.1|3101.1|3094.4|3088.4|268
1728452100000|2024-10-09 05:35:00|3102.1|3096.1|3110.6|3104.6|3114.1|3108.1|3100.4|3094.4|194
1728452400000|2024-10-09 05:40:00|3110.4|3104.4|3107.6|3101.6|3110.6|3104.6|3106.6|3100.6|168
1728452700000|2024-10-09 05:45:00|3107.9|3101.9|3104.9|3098.9|3111.9|3105.9|3104.9|3098.9|122
1728453000000|2024-10-09 05:50:00|3104.6|3098.6|3102.9|3096.9|3108.4|3102.4|3102.4|3096.4|131
1728453300000|2024-10-09 05:55:00|3103.1|3097.1|3095.1|3089.1|3103.4|3097.4|3092.6|3086.6|158
1728453600000|2024-10-09 06:00:00|3094.9|3088.9|3097.4|3091.4|3102.1|3096.1|3094.9|3088.9|133
1728453900000|2024-10-09 06:05:00|3097.6|3091.6|3093.4|3087.4|3100.9|3094.9|3093.1|3087.1|108
1728454200000|2024-10-09 06:10:00|3093.9|3087.9|3093.4|3087.4|3096.1|3090.1|3091.9|3085.9|145
1728454500000|2024-10-09 06:15:00|3093.6|3087.6|3088.1|3082.1|3095.4|3089.4|3087.4|3081.4|97
1728454800000|2024-10-09 06:20:00|3087.9|3081.9|3085.6|3079.6|3089.1|3083.1|3080.4|3074.4|179
1728455100000|2024-10-09 06:25:00|3085.9|3079.9|3082.4|3076.4|3089.4|3083.4|3080.4|3074.4|136
1728455400000|2024-10-09 06:30:00|3082.1|3076.1|3078.9|3072.9|3085.9|3079.9|3078.9|3072.9|148
1728455700000|2024-10-09 06:35:00|3078.6|3072.6|3081.4|3075.4|3081.9|3075.9|3076.9|3070.9|114
1728456000000|2024-10-09 06:40:00|3080.9|3074.9|3079.9|3073.9|3083.4|3077.4|3077.1|3071.1|92
1728456300000|2024-10-09 06:45:00|3079.6|3073.6|3081.4|3075.4|3082.9|3076.9|3076.6|3070.6|136
1728456600000|2024-10-09 06:50:00|3081.1|3075.1|3074.9|3068.9|3083.1|3077.1|3073.4|3067.4|107
1728456900000|2024-10-09 06:55:00|3075.1|3069.1|3072.1|3066.1|3075.9|3069.9|3066.8|3060.8|129
1728457200000|2024-10-09 07:00:00|3071.4|3065.4|3068|3062|3073.6|3067.6|3067.8|3061.8|135
1728457500000|2024-10-09 07:05:00|3068.3|3062.3|3052.6|3046.6|3071.8|3065.8|3050.5|3044.5|166
1728457800000|2024-10-09 07:10:00|3053.1|3047.1|3049.1|3043.1|3053.1|3047.1|3045.9|3039.9|142
1728458100000|2024-10-09 07:15:00|3049.4|3043.4|3053.9|3047.9|3054.3|3048.3|3048.6|3042.6|112
1728458400000|2024-10-09 07:20:00|3054.1|3048.1|3060.8|3054.8|3062|3056|3054|3048|90
1728458700000|2024-10-09 07:25:00|3056|3050|3064.5|3058.5|3065.5|3059.5|3056|3050|134
1728459000000|2024-10-09 07:30:00|3064.3|3058.3|3062|3056|3064.3|3058.3|3054.3|3048.3|113
1728459300000|2024-10-09 07:35:00|3062.3|3056.3|3057.8|3051.8|3062.3|3056.3|3054.8|3048.8|81
1728459600000|2024-10-09 07:40:00|3057.5|3051.5|3057.5|3051.5|3058.3|3052.3|3053.8|3047.8|115
1728459900000|2024-10-09 07:45:00|3057.3|3051.3|3059|3053|3060.8|3054.8|3054.5|3048.5|106
1728460200000|2024-10-09 07:50:00|3058.8|3052.8|3055.5|3049.5|3059.8|3053.8|3054.3|3048.3|92
1728460500000|2024-10-09 07:55:00|3055.8|3049.8|3059.3|3053.3|3060|3054|3053.1|3047.1|109
1728460800000|2024-10-09 08:00:00|3059|3053|3040.5|3034.5|3059.3|3053.3|3039.5|3033.5|183
1728461100000|2024-10-09 08:05:00|3040.3|3034.3|3031.4|3025.4|3040.8|3034.8|3030.5|3024.5|138
1728461400000|2024-10-09 08:10:00|3031.5|3025.5|3036|3030|3040.3|3034.3|3029.8|3023.8|129
1728461700000|2024-10-09 08:15:00|3036.3|3030.3|3036.4|3030.4|3038.1|3032.1|3033.6|3027.6|93
1728462000000|2024-10-09 08:20:00|3036.5|3030.5|3039.8|3033.8|3042|3036|3034.5|3028.5|74
1728462300000|2024-10-09 08:25:00|3039.5|3033.5|3035.8|3029.8|3039.5|3033.5|3035|3029|63
1728462600000|2024-10-09 08:30:00|3036|3030|3038.9|3032.9|3042|3036|3036|3030|65
1728462900000|2024-10-09 08:35:00|3038.8|3032.8|3042.5|3036.5|3042.5|3036.5|3038|3032|87
1728463200000|2024-10-09 08:40:00|3042.3|3036.3|3039.3|3033.3|3042.5|3036.5|3037.5|3031.5|90
1728463500000|2024-10-09 08:45:00|3038.8|3032.8|3041.3|3035.3|3042.8|3036.8|3038.3|3032.3|52
1728463800000|2024-10-09 08:50:00|3041|3035|3039.8|3033.8|3041.5|3035.5|3038.3|3032.3|39
1728464100000|2024-10-09 08:55:00|3039.5|3033.5|3041.3|3035.3|3042.3|3036.3|3037.5|3031.5|48
1728464400000|2024-10-09 09:00:00|3041.8|3035.8|3039.3|3033.3|3044.8|3038.8|3039.3|3033.3|69
1728464700000|2024-10-09 09:05:00|3039|3033|3044|3038|3045.8|3039.8|3038|3032|80
1728465000000|2024-10-09 09:10:00|3044.3|3038.3|3041.3|3035.3|3044.8|3038.8|3038.8|3032.8|59
1728465300000|2024-10-09 09:15:00|3041.8|3035.8|3038.8|3032.8|3041.8|3035.8|3037.5|3031.5|77
1728465600000|2024-10-09 09:20:00|3038.5|3032.5|3044|3038|3045.5|3039.5|3038|3032|62
1728465900000|2024-10-09 09:25:00|3044.3|3038.3|3039.3|3033.3|3045.3|3039.3|3039|3033|58
1728466200000|2024-10-09 09:30:00|3039.5|3033.5|3039.8|3033.8|3041|3035|3039|3033|52
1728466500000|2024-10-09 09:35:00|3039.5|3033.5|3036|3030|3040|3034|3035.5|3029.5|39
1728466800000|2024-10-09 09:40:00|3035.8|3029.8|3036.5|3030.5|3037.3|3031.3|3034|3028|50
1728467100000|2024-10-09 09:45:00|3036.3|3030.3|3037.3|3031.3|3037.5|3031.5|3036|3030|39
1728467400000|2024-10-09 09:50:00|3037|3031|3036.3|3030.3|3039.3|3033.3|3036.3|3030.3|54
1728467700000|2024-10-09 09:55:00|3035.8|3029.8|3036.3|3030.3|3037.3|3031.3|3035.8|3029.8|30
1728468000000|2024-10-09 10:00:00|3036.5|3030.5|3032|3026|3036.5|3030.5|3031.3|3025.3|60
1728468300000|2024-10-09 10:05:00|3031.8|3025.8|3031.3|3025.3|3032.5|3026.5|3027.3|3021.3|71
1728468600000|2024-10-09 10:10:00|3031|3025|3031.8|3025.8|3031.8|3025.8|3029.3|3023.3|62
1728468900000|2024-10-09 10:15:00|3031.5|3025.5|3030.5|3024.5|3032|3026|3028.8|3022.8|65
1728469200000|2024-10-09 10:20:00|3030.3|3024.3|3034.3|3028.3|3034.3|3028.3|3029.8|3023.8|35
1728469500000|2024-10-09 10:25:00|3034|3028|3027.5|3021.5|3034|3028|3027.5|3021.5|49
1728469800000|2024-10-09 10:30:00|3027|3021|3029.5|3023.5|3031.3|3025.3|3027|3021|52
1728470100000|2024-10-09 10:35:00|3029.8|3023.8|3029|3023|3030|3024|3027.3|3021.3|37
1728470400000|2024-10-09 10:40:00|3029.3|3023.3|3033.3|3027.3|3033.3|3027.3|3028.3|3022.3|65
1728470700000|2024-10-09 10:45:00|3033.5|3027.5|3028.5|3022.5|3033.5|3027.5|3027.8|3021.8|71
1728471000000|2024-10-09 10:50:00|3028.3|3022.3|3025.3|3019.3|3028.8|3022.8|3024.3|3018.3|64
1728471300000|2024-10-09 10:55:00|3025|3019|3023.5|3017.5|3025|3019|3021.5|3015.5|61
1728471600000|2024-10-09 11:00:00|3024|3018|3024.3|3018.3|3025|3019|3022.5|3016.5|79
1728471900000|2024-10-09 11:05:00|3024|3018|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|52
1728472200000|2024-10-09 11:10:00|3023.8|3017.8|3026.5|3020.5|3026.8|3020.8|3021.5|3015.5|68
1728472500000|2024-10-09 11:15:00|3026.8|3020.8|3025|3019|3027.3|3021.3|3023.8|3017.8|64
1728472800000|2024-10-09 11:20:00|3024.8|3018.8|3025.3|3019.3|3027.3|3021.3|3024|3018|66
1728473100000|2024-10-09 11:25:00|3025|3019|3028|3022|3029.5|3023.5|3025|3019|52
1728473400000|2024-10-09 11:30:00|3027.8|3021.8|3025.5|3019.5|3028|3022|3024|3018|55
1728473700000|2024-10-09 11:35:00|3025.3|3019.3|3025|3019|3029.5|3023.5|3024.8|3018.8|64
1728474000000|2024-10-09 11:40:00|3025.5|3019.5|3025.8|3019.8|3030.5|3024.5|3025.5|3019.5|76
1728474300000|2024-10-09 11:45:00|3025.5|3019.5|3022|3016|3025.8|3019.8|3021.5|3015.5|59
1728474600000|2024-10-09 11:50:00|3022.3|3016.3|3029.3|3023.3|3029.5|3023.5|3022.3|3016.3|103
1728474900000|2024-10-09 11:55:00|3029|3023|3031.5|3025.5|3033.8|3027.8|3028.8|3022.8|95
1728475200000|2024-10-09 12:00:00|3031.8|3025.8|3030.3|3024.3|3032.8|3026.8|3029.8|3023.8|79
1728475500000|2024-10-09 12:05:00|3030.5|3024.5|3030.5|3024.5|3031.3|3025.3|3029.8|3023.8|40
1728475800000|2024-10-09 12:10:00|3030.3|3024.3|3029|3023|3031|3025|3027.3|3021.3|86
1728476100000|2024-10-09 12:15:00|3029.3|3023.3|3029.3|3023.3|3029.8|3023.8|3027.8|3021.8|58
1728476400000|2024-10-09 12:20:00|3029.5|3023.5|3026.8|3020.8|3030.3|3024.3|3026.8|3020.8|76
1728476700000|2024-10-09 12:25:00|3026.5|3020.5|3025.5|3019.5|3027.8|3021.8|3025.5|3019.5|77
1728477000000|2024-10-09 12:30:00|3025.3|3019.3|3025|3019|3028.5|3022.5|3023.8|3017.8|76
1728477300000|2024-10-09 12:35:00|3024.8|3018.8|3024.5|3018.5|3026|3020|3024|3018|73
1728477600000|2024-10-09 12:40:00|3024.3|3018.3|3026|3020|3026|3020|3020.3|3014.3|88
1728477900000|2024-10-09 12:45:00|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3022|3016|67
1728478200000|2024-10-09 12:50:00|3026|3020|3027|3021|3029.3|3023.3|3025.8|3019.8|99
1728478500000|2024-10-09 12:55:00|3027.3|3021.3|3026.8|3020.8|3028.8|3022.8|3023.8|3017.8|135
1728478800000|2024-10-09 13:00:00|3026.5|3020.5|3016.3|3010.3|3027.3|3021.3|3013|3007|399
1728479100000|2024-10-09 13:05:00|3016.5|3010.5|3010.3|3004.3|3016.8|3010.8|3009.8|3003.8|251
1728479400000|2024-10-09 13:10:00|3010|3004|3006.8|3000.8|3014.8|3008.8|3005.5|2999.5|234
1728479700000|2024-10-09 13:15:00|3006.5|3000.5|3000.8|2994.8|3006.8|3000.8|2999.8|2993.8|217
1728480000000|2024-10-09 13:20:00|3000.3|2994.3|3002.3|2996.3|3003.3|2997.3|2999.3|2993.3|163
1728480300000|2024-10-09 13:25:00|3002|2996|2998.8|2992.8|3002.8|2996.8|2998|2992|132
1728480600000|2024-10-09 13:30:00|2998.3|2992.3|2990.3|2984.3|3000|2994|2989.8|2983.8|242
1728480900000|2024-10-09 13:35:00|2990|2984|2995|2989|2995|2989|2989.5|2983.5|228
1728481200000|2024-10-09 13:40:00|2994.8|2988.8|2999|2993|3000.8|2994.8|2993.5|2987.5|217
1728481500000|2024-10-09 13:45:00|2999.3|2993.3|3002.3|2996.3|3004|2998|2998.8|2992.8|215
1728481800000|2024-10-09 13:50:00|3002|2996|2998|2992|3002|2996|2995.8|2989.8|218
1728482100000|2024-10-09 13:55:00|2998.3|2992.3|2999.3|2993.3|3001.5|2995.5|2995.5|2989.5|291
1728482400000|2024-10-09 14:00:00|2999|2993|2996.8|2990.8|3002.3|2996.3|2996.8|2990.8|231
1728482700000|2024-10-09 14:05:00|2996.3|2990.3|2993.5|2987.5|2996.5|2990.5|2983.5|2977.5|301
1728483000000|2024-10-09 14:10:00|2993.8|2987.8|2993.8|2987.8|2999.3|2993.3|2988.5|2982.5|289
1728483300000|2024-10-09 14:15:00|2993.5|2987.5|2992.5|2986.5|2995|2989|2990.5|2984.5|229
1728483600000|2024-10-09 14:20:00|2992.8|2986.8|2990.5|2984.5|2993|2987|2989.3|2983.3|197
1728483900000|2024-10-09 14:25:00|2990.8|2984.8|2990|2984|2992.5|2986.5|2989|2983|166
1728484200000|2024-10-09 14:30:00|2989.8|2983.8|2989.5|2983.5|2993.3|2987.3|2985.8|2979.8|238
1728484500000|2024-10-09 14:35:00|2989.3|2983.3|2991.8|2985.8|2993.3|2987.3|2985.8|2979.8|152
1728484800000|2024-10-09 14:40:00|2992|2986|2992.8|2986.8|2995.5|2989.5|2989|2983|165
1728485100000|2024-10-09 14:45:00|2992.5|2986.5|2993|2987|2994.3|2988.3|2986.8|2980.8|144
1728485400000|2024-10-09 14:50:00|2993.3|2987.3|2998.3|2992.3|2998.8|2992.8|2992.8|2986.8|121
1728485700000|2024-10-09 14:55:00|2998|2992|2997.8|2991.8|3000.8|2994.8|2995.3|2989.3|179
1728486000000|2024-10-09 15:00:00|2998|2992|3000.3|2994.3|3000.3|2994.3|2995.3|2989.3|219
1728486300000|2024-10-09 15:05:00|3000.5|2994.5|3007|3001|3009|3003|3000.5|2994.5|189
1728486600000|2024-10-09 15:10:00|3007.3|3001.3|3010.8|3004.8|3018.5|3012.5|3007.3|3001.3|156
1728486900000|2024-10-09 15:15:00|3010.5|3004.5|3010.8|3004.8|3014.5|3008.5|3008.5|3002.5|113
1728487200000|2024-10-09 15:20:00|3010.5|3004.5|3018.8|3012.8|3024.3|3018.3|3010|3004|171
1728487500000|2024-10-09 15:25:00|3019|3013|3021.5|3015.5|3021.5|3015.5|3015.3|3009.3|140
1728487800000|2024-10-09 15:30:00|3020.8|3014.8|3016.5|3010.5|3021.3|3015.3|3016.5|3010.5|112
1728488100000|2024-10-09 15:35:00|3017|3011|3026|3020|3026.3|3020.3|3017|3011|153
1728488400000|2024-10-09 15:40:00|3026.3|3020.3|3022.8|3016.8|3026.5|3020.5|3022.3|3016.3|88
1728488700000|2024-10-09 15:45:00|3023|3017|3022.5|3016.5|3023.3|3017.3|3020.5|3014.5|99
1728489000000|2024-10-09 15:50:00|3022.3|3016.3|3019.5|3013.5|3022.3|3016.3|3019|3013|90
1728489300000|2024-10-09 15:55:00|3019.3|3013.3|3027|3021|3027|3021|3019|3013|73
1728489600000|2024-10-09 16:00:00|3027.3|3021.3|3029.9|3023.9|3031.9|3025.9|3025.6|3019.6|54
1728489900000|2024-10-09 16:05:00|3030.1|3024.1|3031.1|3025.1|3033.1|3027.1|3030.1|3024.1|30
1728490200000|2024-10-09 16:10:00|3031.4|3025.4|3031.9|3025.9|3034.5|3028.5|3031.4|3025.4|28
1728490500000|2024-10-09 16:15:00|3031.6|3025.6|3032|3026|3033.3|3027.3|3031.6|3025.6|24
1728490800000|2024-10-09 16:20:00|3031.8|3025.8|3026|3020|3031.8|3025.8|3025.8|3019.8|37
1728491100000|2024-10-09 16:25:00|3025.8|3019.8|3027.3|3021.3|3029.5|3023.5|3025.8|3019.8|12
1728491400000|2024-10-09 16:30:00|3027|3021|3026.3|3020.3|3027.3|3021.3|3025.8|3019.8|42
1728491700000|2024-10-09 16:35:00|3025.8|3019.8|3024.6|3018.6|3027.6|3021.6|3024|3018|129
1728492000000|2024-10-09 16:40:00|3024.4|3018.4|3026|3020|3026.8|3020.8|3023.6|3017.6|121
1728492300000|2024-10-09 16:45:00|3025.5|3019.5|3026.3|3020.3|3027.8|3021.8|3025.5|3019.5|52
1728492600000|2024-10-09 16:50:00|3026.5|3020.5|3025.8|3019.8|3029.3|3023.3|3025.8|3019.8|41
1728492900000|2024-10-09 16:55:00|3026|3020|3025.5|3019.5|3028.6|3022.6|3024.8|3018.8|102
1728493200000|2024-10-09 17:00:00|3025.8|3019.8|3024.5|3018.5|3026.5|3020.5|3024|3018|37
1728493500000|2024-10-09 17:05:00|3024.1|3018.1|3025.5|3019.5|3026.3|3020.3|3024.1|3018.1|9
1728493800000|2024-10-09 17:10:00|3025.4|3019.4|3028|3022|3028.6|3022.6|3025|3019|33
1728494100000|2024-10-09 17:15:00|3028.3|3022.3|3029|3023|3029.4|3023.4|3028.3|3022.3|8
1728494400000|2024-10-09 17:20:00|3029.6|3023.6|3029.1|3023.1|3029.6|3023.6|3029.1|3023.1|5
1728494700000|2024-10-09 17:25:00|3027.8|3021.8|3024.9|3018.9|3027.8|3021.8|3023.8|3017.8|16
1728495000000|2024-10-09 17:30:00|3025.1|3019.1|3023.6|3017.6|3025.1|3019.1|3023.6|3017.6|7
1728495300000|2024-10-09 17:35:00|3023.8|3017.8|3022.9|3016.9|3023.8|3017.8|3022.9|3016.9|4
1728495600000|2024-10-09 17:40:00|3023|3017|3022.9|3016.9|3023|3017|3022.6|3016.6|4
1728495900000|2024-10-09 17:45:00|3023.1|3017.1|3023.6|3017.6|3023.6|3017.6|3022.9|3016.9|6
1728496200000|2024-10-09 17:50:00|3023.5|3017.5|3032.3|3026.3|3034.9|3028.9|3023.5|3017.5|37
1728496500000|2024-10-09 17:55:00|3031.5|3025.5|3039|3020.3|3039|3025.5|3029.9|3017.5|12
1728518400000|2024-10-10 00:00:00|3027.9|3021.9|3030.4|3024.4|3033.9|3027.9|3027.9|3021.9|72
1728518700000|2024-10-10 00:05:00|3030.6|3024.6|3034.4|3028.4|3035.1|3029.1|3030.1|3024.1|23
1728519000000|2024-10-10 00:10:00|3034.6|3028.6|3031.9|3025.9|3034.9|3028.9|3031.9|3025.9|16
1728519300000|2024-10-10 00:15:00|3032.1|3026.1|3029.1|3023.1|3032.1|3026.1|3029.1|3023.1|18
1728519600000|2024-10-10 00:20:00|3029.4|3023.4|3030.4|3024.4|3031.4|3025.4|3028.9|3022.9|15
1728519900000|2024-10-10 00:25:00|3030.1|3024.1|3031.6|3025.6|3032.1|3026.1|3029.6|3023.6|16
1728520200000|2024-10-10 00:30:00|3031.4|3025.4|3029.9|3023.9|3031.4|3025.4|3029.9|3023.9|19
1728520500000|2024-10-10 00:35:00|3029.6|3023.6|3030.4|3024.4|3030.6|3024.6|3029.1|3023.1|15
1728520800000|2024-10-10 00:40:00|3030.1|3024.1|3030.6|3024.6|3030.6|3024.6|3029.6|3023.6|11
1728521100000|2024-10-10 00:45:00|3030.4|3024.4|3031.9|3025.9|3032.1|3026.1|3028.9|3022.9|19
1728521400000|2024-10-10 00:50:00|3032.1|3026.1|3030.4|3024.4|3032.1|3026.1|3030.4|3024.4|18
1728521700000|2024-10-10 00:55:00|3030.6|3024.6|3033|3027|3034|3028|3030.4|3024.4|13
1728522000000|2024-10-10 01:00:00|3032.8|3026.8|3029.6|3023.6|3037|3031|3024.8|3018.8|307
1728522300000|2024-10-10 01:05:00|3029.9|3023.9|3030.6|3024.6|3032.9|3026.9|3027.1|3021.1|149
1728522600000|2024-10-10 01:10:00|3030.9|3024.9|3035.1|3029.1|3036.1|3030.1|3029.6|3023.6|133
1728522900000|2024-10-10 01:15:00|3034.9|3028.9|3028.6|3022.6|3035.1|3029.1|3028.1|3022.1|154
1728523200000|2024-10-10 01:20:00|3028.4|3022.4|3032.6|3026.6|3033.4|3027.4|3025.6|3019.6|117
1728523500000|2024-10-10 01:25:00|3032.9|3026.9|3036.1|3030.1|3036.4|3030.4|3030.6|3024.6|102
1728523800000|2024-10-10 01:30:00|3036.4|3030.4|3024.1|3018.1|3038.6|3032.6|3023.1|3017.1|197
1728524100000|2024-10-10 01:35:00|3023.9|3017.9|3028.4|3022.4|3029.1|3023.1|3023.1|3017.1|238
1728524400000|2024-10-10 01:40:00|3028.1|3022.1|3035.9|3029.9|3038.6|3032.6|3028.1|3022.1|150
1728524700000|2024-10-10 01:45:00|3036.1|3030.1|3027.9|3021.9|3036.9|3030.9|3026.4|3020.4|168
1728525000000|2024-10-10 01:50:00|3027.6|3021.6|3024.4|3018.4|3031.6|3025.6|3024.4|3018.4|223
1728525300000|2024-10-10 01:55:00|3024.1|3018.1|3026.4|3020.4|3028.1|3022.1|3020.6|3014.6|214
1728525600000|2024-10-10 02:00:00|3026.1|3020.1|3031.1|3025.1|3034.4|3028.4|3024.6|3018.6|234
1728525900000|2024-10-10 02:05:00|3031.6|3025.6|3027.1|3021.1|3036.4|3030.4|3026.4|3020.4|172
1728526200000|2024-10-10 02:10:00|3026.6|3020.6|3023.6|3017.6|3027.4|3021.4|3018.9|3012.9|157
1728526500000|2024-10-10 02:15:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3019.1|3013.1|66
1728526800000|2024-10-10 02:20:00|3023.4|3017.4|3024.4|3018.4|3026.1|3020.1|3023.1|3017.1|54
1728527100000|2024-10-10 02:25:00|3024.6|3018.6|3029.6|3023.6|3029.9|3023.9|3023.4|3017.4|58
1728527400000|2024-10-10 02:30:00|3030.1|3024.1|3039.6|3033.6|3041.4|3035.4|3028.9|3022.9|195
1728527700000|2024-10-10 02:35:00|3040.1|3034.1|3040.9|3034.9|3043.9|3037.9|3037.6|3031.6|136
1728528000000|2024-10-10 02:40:00|3041.4|3035.4|3040.4|3034.4|3041.6|3035.6|3037.9|3031.9|163
1728528300000|2024-10-10 02:45:00|3040.6|3034.6|3034.1|3028.1|3041.6|3035.6|3032.6|3026.6|140
1728528600000|2024-10-10 02:50:00|3034.4|3028.4|3035.6|3029.6|3036.9|3030.9|3029.6|3023.6|114
1728528900000|2024-10-10 02:55:00|3036.1|3030.1|3036.4|3030.4|3040.9|3034.9|3034.6|3028.6|108
1728529200000|2024-10-10 03:00:00|3036.1|3030.1|3037.1|3031.1|3037.9|3031.9|3033.4|3027.4|87
1728529500000|2024-10-10 03:05:00|3037.4|3031.4|3042.4|3036.4|3042.9|3036.9|3034.6|3028.6|102
1728529800000|2024-10-10 03:10:00|3043.6|3037.6|3045.9|3039.9|3048.6|3042.6|3040.9|3034.9|113
1728530100000|2024-10-10 03:15:00|3046.1|3040.1|3046.1|3040.1|3046.9|3040.9|3044.6|3038.6|83
1728530400000|2024-10-10 03:20:00|3045.9|3039.9|3040.6|3034.6|3047.9|3041.9|3040.4|3034.4|108
1728530700000|2024-10-10 03:25:00|3040.4|3034.4|3042.5|3036.5|3046.9|3040.9|3040.4|3034.4|113
1728531000000|2024-10-10 03:30:00|3042.8|3036.8|3042.1|3036.1|3043|3037|3039.1|3033.1|33
1728531300000|2024-10-10 03:35:00|3041.6|3035.6|3045.9|3039.9|3046.6|3040.6|3041.6|3035.6|38
1728531600000|2024-10-10 03:40:00|3045.4|3039.4|3042.4|3036.4|3045.4|3039.4|3042.1|3036.1|22
1728531900000|2024-10-10 03:45:00|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.4|3035.4|8
1728532200000|2024-10-10 03:50:00|3041.6|3035.6|3042.1|3036.1|3042.6|3036.6|3040.6|3034.6|29
1728532500000|2024-10-10 03:55:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|7
1728532800000|2024-10-10 04:00:00|3041.4|3035.4|3043.1|3037.1|3043.4|3037.4|3041.4|3035.4|13
1728533100000|2024-10-10 04:05:00|3042.9|3036.9|3042.9|3036.9|3043.1|3037.1|3041.9|3035.9|13
1728533400000|2024-10-10 04:10:00|3043.1|3037.1|3043.1|3037.1|3044.4|3038.4|3043.1|3037.1|7
1728533700000|2024-10-10 04:15:00|3042.9|3036.9|3042.4|3036.4|3042.9|3036.9|3041.9|3035.9|9
1728534000000|2024-10-10 04:20:00|3042.1|3036.1|3042.4|3036.4|3045.9|3039.9|3041.1|3035.1|18
1728534300000|2024-10-10 04:25:00|3042.1|3036.1|3042.6|3036.6|3044.1|3038.1|3040.9|3034.9|28
1728534600000|2024-10-10 04:30:00|3042.9|3036.9|3042.4|3036.4|3043.4|3037.4|3041.9|3035.9|25
1728534900000|2024-10-10 04:35:00|3042.9|3036.9|3045.9|3039.9|3045.9|3039.9|3042.9|3036.9|11
1728535200000|2024-10-10 04:40:00|3045.6|3039.6|3045.9|3039.9|3046.6|3040.6|3044.4|3038.4|36
1728535500000|2024-10-10 04:45:00|3046.1|3040.1|3047.4|3041.4|3047.9|3041.9|3046.1|3040.1|18
1728535800000|2024-10-10 04:50:00|3047.6|3041.6|3047.6|3041.6|3047.9|3041.9|3047.6|3041.6|5
1728536100000|2024-10-10 04:55:00|3047.9|3041.9|3047.4|3041.4|3048.6|3042.6|3047.4|3041.4|9
1728536400000|2024-10-10 05:00:00|3047.6|3041.6|3053.9|3047.9|3054.9|3048.9|3047.4|3041.4|85
1728536700000|2024-10-10 05:05:00|3053.6|3047.6|3048.1|3042.1|3053.6|3047.6|3047.4|3041.4|51
1728537000000|2024-10-10 05:10:00|3047.9|3041.9|3047.4|3041.4|3049.4|3043.4|3045.1|3039.1|42
1728537300000|2024-10-10 05:15:00|3047.1|3041.1|3042.9|3036.9|3047.1|3041.1|3042.9|3036.9|45
1728537600000|2024-10-10 05:20:00|3042.4|3036.4|3038.6|3032.6|3042.4|3036.4|3036.9|3030.9|65
1728537900000|2024-10-10 05:25:00|3038.9|3032.9|3042|3036|3042|3036|3037.1|3031.1|70
1728538200000|2024-10-10 05:30:00|3042.3|3036.3|3033.4|3027.4|3042.5|3036.5|3033.4|3027.4|255
1728538500000|2024-10-10 05:35:00|3033.6|3027.6|3035.9|3029.9|3038.1|3032.1|3032.4|3026.4|143
1728538800000|2024-10-10 05:40:00|3035.6|3029.6|3041.4|3035.4|3043.1|3037.1|3035.4|3029.4|172
1728539100000|2024-10-10 05:45:00|3041.1|3035.1|3033.9|3027.9|3041.6|3035.6|3033.6|3027.6|135
1728539400000|2024-10-10 05:50:00|3034.1|3028.1|3029.1|3023.1|3036.4|3030.4|3028.9|3022.9|129
1728539700000|2024-10-10 05:55:00|3028.9|3022.9|3029.1|3023.1|3030.4|3024.4|3027.1|3021.1|78
1728540000000|2024-10-10 06:00:00|3028.9|3022.9|3024.4|3018.4|3030.1|3024.1|3023.6|3017.6|135
1728540300000|2024-10-10 06:05:00|3024.6|3018.6|3027.4|3021.4|3028.1|3022.1|3022.4|3016.4|134
1728540600000|2024-10-10 06:10:00|3027.6|3021.6|3028.4|3022.4|3029.9|3023.9|3026.9|3020.9|123
1728540900000|2024-10-10 06:15:00|3028.1|3022.1|3024.1|3018.1|3028.1|3022.1|3023.4|3017.4|77
1728541200000|2024-10-10 06:20:00|3024.4|3018.4|3025.9|3019.9|3028.9|3022.9|3023.6|3017.6|116
1728541500000|2024-10-10 06:25:00|3025.6|3019.6|3025.1|3019.1|3025.9|3019.9|3022.1|3016.1|94
1728541800000|2024-10-10 06:30:00|3024.6|3018.6|3032.9|3026.9|3034.9|3028.9|3024.4|3018.4|187
1728542100000|2024-10-10 06:35:00|3032.4|3026.4|3024.4|3018.4|3032.4|3026.4|3023.1|3017.1|129
1728542400000|2024-10-10 06:40:00|3023.9|3017.9|3013.1|3007.1|3024.6|3018.6|3012.6|3006.6|145
1728542700000|2024-10-10 06:45:00|3012.9|3006.9|3012.9|3006.9|3015.6|3009.6|3011.9|3005.9|147
1728543000000|2024-10-10 06:50:00|3013.1|3007.1|3007.6|3001.6|3013.9|3007.9|3006.6|3000.6|161
1728543300000|2024-10-10 06:55:00|3008.1|3002.1|3012.4|3006.4|3013.3|3007.3|3006|3000|181
1728543600000|2024-10-10 07:00:00|3017.6|3011.6|3015.3|3009.3|3019|3013|3008.8|3002.8|178
1728543900000|2024-10-10 07:05:00|3015.5|3009.5|3014.3|3008.3|3019|3013|3012.4|3006.4|101
1728544200000|2024-10-10 07:10:00|3014|3008|3014.5|3008.5|3016.8|3010.8|3007.8|3001.8|135
1728544500000|2024-10-10 07:15:00|3014.8|3008.8|3021.3|3015.3|3021.5|3015.5|3014.8|3008.8|92
1728544800000|2024-10-10 07:20:00|3021|3015|3022.5|3016.5|3025.6|3019.6|3017.8|3011.8|108
1728545100000|2024-10-10 07:25:00|3022.8|3016.8|3021.5|3015.5|3023.3|3017.3|3016.8|3010.8|111
1728545400000|2024-10-10 07:30:00|3021.8|3015.8|3029.8|3023.8|3030.5|3024.5|3021.8|3015.8|123
1728545700000|2024-10-10 07:35:00|3030.1|3024.1|3025.4|3019.4|3030.8|3024.8|3023.3|3017.3|74
1728546000000|2024-10-10 07:40:00|3025|3019|3022.3|3016.3|3025|3019|3020|3014|83
1728546300000|2024-10-10 07:45:00|3022.5|3016.5|3024.8|3018.8|3025.3|3019.3|3020.8|3014.8|81
1728546600000|2024-10-10 07:50:00|3025|3019|3023.3|3017.3|3026.6|3020.6|3021.8|3015.8|93
1728546900000|2024-10-10 07:55:00|3023|3017|3023.8|3017.8|3024|3018|3020.9|3014.9|53
1728547200000|2024-10-10 08:00:00|3023.5|3017.5|3026|3020|3028|3022|3016.8|3010.8|165
1728547500000|2024-10-10 08:05:00|3026.3|3020.3|3024|3018|3033.5|3027.5|3021.8|3015.8|127
1728547800000|2024-10-10 08:10:00|3023.8|3017.8|3029.3|3023.3|3029.5|3023.5|3023.4|3017.4|139
1728548100000|2024-10-10 08:15:00|3029.4|3023.4|3029|3023|3032.5|3026.5|3028.6|3022.6|112
1728548400000|2024-10-10 08:20:00|3029.3|3023.3|3024.3|3018.3|3029.3|3023.3|3023.8|3017.8|74
1728548700000|2024-10-10 08:25:00|3024|3018|3027.8|3021.8|3030.8|3024.8|3022.8|3016.8|98
1728549000000|2024-10-10 08:30:00|3028|3022|3031.8|3025.8|3033.8|3027.8|3027|3021|94
1728549300000|2024-10-10 08:35:00|3031.5|3025.5|3034.8|3028.8|3037.3|3031.3|3031.3|3025.3|77
1728549600000|2024-10-10 08:40:00|3035|3029|3035.8|3029.8|3037.4|3031.4|3034|3028|70
1728549900000|2024-10-10 08:45:00|3035.5|3029.5|3033.8|3027.8|3035.8|3029.8|3031.3|3025.3|94
1728550200000|2024-10-10 08:50:00|3033.5|3027.5|3031.5|3025.5|3035.8|3029.8|3030.1|3024.1|93
1728550500000|2024-10-10 08:55:00|3031.3|3025.3|3031.8|3025.8|3035.3|3029.3|3031.1|3025.1|52
1728550800000|2024-10-10 09:00:00|3032|3026|3035|3029|3035|3029|3030.3|3024.3|67
1728551100000|2024-10-10 09:05:00|3035.3|3029.3|3033.8|3027.8|3036.5|3030.5|3033.8|3027.8|53
1728551400000|2024-10-10 09:10:00|3034|3028|3033.8|3027.8|3034.3|3028.3|3032.8|3026.8|24
1728551700000|2024-10-10 09:15:00|3034|3028|3038.3|3032.3|3038.5|3032.5|3034|3028|43
1728552000000|2024-10-10 09:20:00|3038.5|3032.5|3041.5|3035.5|3041.5|3035.5|3038.3|3032.3|44
1728552300000|2024-10-10 09:25:00|3041.8|3035.8|3047.8|3041.8|3051.1|3045.1|3041.8|3035.8|85
1728552600000|2024-10-10 09:30:00|3048|3042|3050.5|3044.5|3053.8|3047.8|3046.5|3040.5|60
1728552900000|2024-10-10 09:35:00|3050.3|3044.3|3051.8|3045.8|3056|3050|3050.3|3044.3|74
1728553200000|2024-10-10 09:40:00|3051.5|3045.5|3048.8|3042.8|3054.1|3048.1|3047|3041|62
1728553500000|2024-10-10 09:45:00|3049|3043|3042.5|3036.5|3049.8|3043.8|3042|3036|109
1728553800000|2024-10-10 09:50:00|3042.3|3036.3|3043.3|3037.3|3044.3|3038.3|3040.3|3034.3|66
1728554100000|2024-10-10 09:55:00|3043|3037|3041.5|3035.5|3043.9|3037.9|3040.8|3034.8|26
1728554400000|2024-10-10 10:00:00|3041.3|3035.3|3040|3034|3046|3040|3039.6|3033.6|72
1728554700000|2024-10-10 10:05:00|3040.5|3034.5|3038.5|3032.5|3042.8|3036.8|3038.5|3032.5|63
1728555000000|2024-10-10 10:10:00|3038.4|3032.4|3042.8|3036.8|3042.8|3036.8|3037.3|3031.3|57
1728555300000|2024-10-10 10:15:00|3042.5|3036.5|3041.3|3035.3|3043.5|3037.5|3039.4|3033.4|68
1728555600000|2024-10-10 10:20:00|3041.5|3035.5|3040.3|3034.3|3042.5|3036.5|3039.5|3033.5|53
1728555900000|2024-10-10 10:25:00|3040.5|3034.5|3042.3|3036.3|3042.5|3036.5|3040.5|3034.5|48
1728556200000|2024-10-10 10:30:00|3042|3036|3050|3044|3050|3044|3042|3036|69
1728556500000|2024-10-10 10:35:00|3050.5|3044.5|3046.5|3040.5|3051.1|3045.1|3046.5|3040.5|48
1728556800000|2024-10-10 10:40:00|3046.8|3040.8|3048.5|3042.5|3048.5|3042.5|3046.5|3040.5|24
1728557100000|2024-10-10 10:45:00|3048.8|3042.8|3047|3041|3048.8|3042.8|3045|3039|50
1728557400000|2024-10-10 10:50:00|3046.8|3040.8|3045.8|3039.8|3047.3|3041.3|3045.3|3039.3|56
1728557700000|2024-10-10 10:55:00|3046|3040|3043.5|3037.5|3046.8|3040.8|3043.5|3037.5|138
1728558000000|2024-10-10 11:00:00|3043.8|3037.8|3044.5|3038.5|3045.8|3039.8|3043.8|3037.8|33
1728558300000|2024-10-10 11:05:00|3044.3|3038.3|3042.3|3036.3|3044.3|3038.3|3042|3036|39
1728558600000|2024-10-10 11:10:00|3042|3036|3040.5|3034.5|3043.3|3037.3|3040|3034|33
1728558900000|2024-10-10 11:15:00|3040.8|3034.8|3038.8|3032.8|3041.5|3035.5|3038.8|3032.8|38
1728559200000|2024-10-10 11:20:00|3038.5|3032.5|3037.8|3031.8|3040.5|3034.5|3037.3|3031.3|56
1728559500000|2024-10-10 11:25:00|3037.5|3031.5|3036.3|3030.3|3038|3032|3035.5|3029.5|24
1728559800000|2024-10-10 11:30:00|3036|3030|3044.3|3038.3|3045|3039|3036|3030|105
1728560100000|2024-10-10 11:35:00|3043.8|3037.8|3040.3|3034.3|3045|3039|3039.5|3033.5|35
1728560400000|2024-10-10 11:40:00|3040|3034|3034.8|3028.8|3040|3034|3032.5|3026.5|62
1728560700000|2024-10-10 11:45:00|3035|3029|3035.5|3029.5|3037|3031|3035|3029|47
1728561000000|2024-10-10 11:50:00|3035.8|3029.8|3036.3|3030.3|3040.5|3034.5|3033.8|3027.8|68
1728561300000|2024-10-10 11:55:00|3036|3030|3037.3|3031.3|3038|3032|3034.8|3028.8|63
1728561600000|2024-10-10 12:00:00|3037.5|3031.5|3042|3036|3043.5|3037.5|3037.5|3031.5|110
1728561900000|2024-10-10 12:05:00|3041.8|3035.8|3035.8|3029.8|3042|3036|3035.8|3029.8|85
1728562200000|2024-10-10 12:10:00|3036|3030|3035.5|3029.5|3037.8|3031.8|3035.3|3029.3|70
1728562500000|2024-10-10 12:15:00|3035.8|3029.8|3037.5|3031.5|3039|3033|3035.5|3029.5|74
1728562800000|2024-10-10 12:20:00|3037.3|3031.3|3037|3031|3040.8|3034.8|3036.8|3030.8|57
1728563100000|2024-10-10 12:25:00|3037.3|3031.3|3039|3033|3041.5|3035.5|3037.3|3031.3|49
1728563400000|2024-10-10 12:30:00|3039.3|3033.3|3040.8|3034.8|3044.9|3038.9|3028|3022|265
1728563700000|2024-10-10 12:35:00|3041|3035|3042|3036|3044.5|3038.5|3040.3|3034.3|205
1728564000000|2024-10-10 12:40:00|3041.8|3035.8|3045.3|3039.3|3046|3040|3039.5|3033.5|209
1728564300000|2024-10-10 12:45:00|3044.8|3038.8|3049.3|3043.3|3050|3044|3044.5|3038.5|149
1728564600000|2024-10-10 12:50:00|3049.5|3043.5|3048.5|3042.5|3053|3047|3048|3042|167
1728564900000|2024-10-10 12:55:00|3048.3|3042.3|3060.6|3054.6|3066.1|3060.1|3047.8|3041.8|181
1728565200000|2024-10-10 13:00:00|3060.4|3054.4|3084.9|3078.9|3086.8|3080.8|3057.9|3051.9|539
1728565500000|2024-10-10 13:05:00|3085.1|3079.1|3084.3|3078.3|3086.3|3080.3|3081|3075|310
1728565800000|2024-10-10 13:10:00|3084|3078|3071|3065|3084.3|3078.3|3069.8|3063.8|282
1728566100000|2024-10-10 13:15:00|3071.3|3065.3|3075.5|3069.5|3075.8|3069.8|3070.3|3064.3|201
1728566400000|2024-10-10 13:20:00|3075.3|3069.3|3081.3|3075.3|3082.3|3076.3|3072.8|3066.8|203
1728566700000|2024-10-10 13:25:00|3081|3075|3076.8|3070.8|3081|3075|3075.8|3069.8|149
1728567000000|2024-10-10 13:30:00|3077|3071|3076.5|3070.5|3079|3073|3074.8|3068.8|231
1728567300000|2024-10-10 13:35:00|3076.3|3070.3|3070.8|3064.8|3079.3|3073.3|3070.8|3064.8|234
1728567600000|2024-10-10 13:40:00|3071|3065|3067|3061|3073.8|3067.8|3066|3060|145
1728567900000|2024-10-10 13:45:00|3067.3|3061.3|3068.8|3062.8|3072|3066|3067.3|3061.3|236
1728568200000|2024-10-10 13:50:00|3069|3063|3073.3|3067.3|3075.8|3069.8|3065|3059|228
1728568500000|2024-10-10 13:55:00|3073|3067|3073.8|3067.8|3076.8|3070.8|3073|3067|163
1728568800000|2024-10-10 14:00:00|3074|3068|3080.3|3074.3|3082.3|3076.3|3073|3067|193
1728569100000|2024-10-10 14:05:00|3080.5|3074.5|3079.3|3073.3|3083.5|3077.5|3078|3072|184
1728569400000|2024-10-10 14:10:00|3079.5|3073.5|3085.8|3079.8|3088.3|3082.3|3079.3|3073.3|212
1728569700000|2024-10-10 14:15:00|3086|3080|3083|3077|3088.8|3082.8|3082|3076|211
1728570000000|2024-10-10 14:20:00|3082.8|3076.8|3086|3080|3086.8|3080.8|3081.5|3075.5|229
1728570300000|2024-10-10 14:25:00|3086.3|3080.3|3081.5|3075.5|3087|3081|3080|3074|144
1728570600000|2024-10-10 14:30:00|3081.8|3075.8|3083|3077|3085.5|3079.5|3078.8|3072.8|201
1728570900000|2024-10-10 14:35:00|3082.8|3076.8|3084.3|3078.3|3085|3079|3082.3|3076.3|109
1728571200000|2024-10-10 14:40:00|3084.8|3078.8|3084.3|3078.3|3085.5|3079.5|3082.5|3076.5|95
1728571500000|2024-10-10 14:45:00|3084|3078|3077.8|3071.8|3084.3|3078.3|3076.3|3070.3|127
1728571800000|2024-10-10 14:50:00|3077.5|3071.5|3073.3|3067.3|3079.5|3073.5|3072.3|3066.3|142
1728572100000|2024-10-10 14:55:00|3073.5|3067.5|3079.5|3073.5|3079.8|3073.8|3073.3|3067.3|89
1728572400000|2024-10-10 15:00:00|3079|3073|3079.8|3073.8|3081|3075|3077|3071|95
1728572700000|2024-10-10 15:05:00|3080|3074|3077.5|3071.5|3081|3075|3074|3068|139
1728573000000|2024-10-10 15:10:00|3077.3|3071.3|3082|3076|3083.5|3077.5|3077|3071|107
1728573300000|2024-10-10 15:15:00|3081.8|3075.8|3086.3|3080.3|3088.3|3082.3|3079|3073|109
1728573600000|2024-10-10 15:20:00|3086.5|3080.5|3088.3|3082.3|3089.3|3083.3|3083.5|3077.5|100
1728573900000|2024-10-10 15:25:00|3088.5|3082.5|3089.5|3083.5|3090.5|3084.5|3086.5|3080.5|113
1728574200000|2024-10-10 15:30:00|3089.3|3083.3|3090|3084|3091.8|3085.8|3088.5|3082.5|77
1728574500000|2024-10-10 15:35:00|3090.3|3084.3|3091|3085|3091.3|3085.3|3087.8|3081.8|76
1728574800000|2024-10-10 15:40:00|3091.3|3085.3|3093|3087|3093.3|3087.3|3088.8|3082.8|99
1728575100000|2024-10-10 15:45:00|3092.8|3086.8|3091.8|3085.8|3094|3088|3090.5|3084.5|62
1728575400000|2024-10-10 15:50:00|3092|3086|3094.5|3088.5|3095.3|3089.3|3092|3086|44
1728575700000|2024-10-10 15:55:00|3094.8|3088.8|3094.3|3088.3|3095.5|3089.5|3092.8|3086.8|56
1728576000000|2024-10-10 16:00:00|3094.8|3088.8|3099.3|3093.3|3100.5|3094.5|3094.8|3088.8|45
1728576300000|2024-10-10 16:05:00|3099.5|3093.5|3100.3|3094.3|3104|3098|3099.3|3093.3|57
1728576600000|2024-10-10 16:10:00|3100|3094|3100.5|3094.5|3101.3|3095.3|3099.8|3093.8|41
1728576900000|2024-10-10 16:15:00|3100.3|3094.3|3101|3095|3101.5|3095.5|3100.3|3094.3|55
1728577200000|2024-10-10 16:20:00|3100.8|3094.8|3100.8|3094.8|3101.3|3095.3|3100.3|3094.3|34
1728577500000|2024-10-10 16:25:00|3101|3095|3098.5|3092.5|3101.3|3095.3|3098|3092|99
1728577800000|2024-10-10 16:30:00|3098.3|3092.3|3100.8|3094.8|3100.8|3094.8|3097.5|3091.5|61
1728578100000|2024-10-10 16:35:00|3101|3095|3097.8|3091.8|3101|3095|3097.5|3091.5|20
1728578400000|2024-10-10 16:40:00|3097.9|3091.9|3094|3088|3097.9|3091.9|3093.3|3087.3|54
1728578700000|2024-10-10 16:45:00|3094.3|3088.3|3091.3|3085.3|3095|3089|3091.3|3085.3|50
1728579000000|2024-10-10 16:50:00|3091.5|3085.5|3092.5|3086.5|3093.5|3087.5|3091.5|3085.5|41
1728579300000|2024-10-10 16:55:00|3092.8|3086.8|3092.5|3086.5|3093.3|3087.3|3090.5|3084.5|81
1728579600000|2024-10-10 17:00:00|3092|3086|3091.8|3085.8|3092.5|3086.5|3091.4|3085.4|24
1728579900000|2024-10-10 17:05:00|3092.6|3086.6|3093.8|3087.8|3095.1|3089.1|3092.6|3086.6|28
1728580200000|2024-10-10 17:10:00|3094|3088|3094.4|3088.4|3096|3090|3093.8|3087.8|22
1728580500000|2024-10-10 17:15:00|3094.5|3088.5|3093.6|3087.6|3094.5|3088.5|3093|3087|17
1728580800000|2024-10-10 17:20:00|3093.9|3087.9|3095.8|3089.8|3096.5|3090.5|3093.9|3087.9|21
1728581100000|2024-10-10 17:25:00|3096|3090|3096.5|3090.5|3096.8|3090.8|3096|3090|14
1728581400000|2024-10-10 17:30:00|3096.8|3090.8|3098.6|3092.6|3098.8|3092.8|3096.8|3090.8|47
1728581700000|2024-10-10 17:35:00|3098.4|3092.4|3098.5|3092.5|3098.6|3092.6|3097.4|3091.4|18
1728582000000|2024-10-10 17:40:00|3098.4|3092.4|3098.3|3092.3|3098.5|3092.5|3097.8|3091.8|11
1728582300000|2024-10-10 17:45:00|3098.1|3092.1|3097.5|3091.5|3098.1|3092.1|3097.5|3091.5|5
1728582600000|2024-10-10 17:50:00|3097.6|3091.6|3101.1|3095.1|3101.1|3095.1|3096.4|3090.4|37
1728582900000|2024-10-10 17:55:00|3101.4|3095.4|3107|3088.3|3107.8|3095.4|3101.4|3088.3|5
1728604800000|2024-10-11 00:00:00|3103.3|3097.3|3108.1|3102.1|3110.1|3104.1|3103.3|3097.3|28
1728605100000|2024-10-11 00:05:00|3108.4|3102.4|3110.9|3104.9|3110.9|3104.9|3106.1|3100.1|19
1728605400000|2024-10-11 00:10:00|3111.1|3105.1|3111.6|3105.6|3111.6|3105.6|3107.4|3101.4|34
1728605700000|2024-10-11 00:15:00|3111.4|3105.4|3108.9|3102.9|3112.6|3106.6|3107.9|3101.9|36
1728606000000|2024-10-11 00:20:00|3108.4|3102.4|3109.4|3103.4|3109.4|3103.4|3105.6|3099.6|24
1728606300000|2024-10-11 00:25:00|3109.1|3103.1|3107.6|3101.6|3109.4|3103.4|3106.1|3100.1|30
1728606600000|2024-10-11 00:30:00|3107.4|3101.4|3106.6|3100.6|3107.4|3101.4|3104.4|3098.4|28
1728606900000|2024-10-11 00:35:00|3106.9|3100.9|3109.1|3103.1|3109.4|3103.4|3106.9|3100.9|18
1728607200000|2024-10-11 00:40:00|3108.9|3102.9|3109.1|3103.1|3109.6|3103.6|3106.6|3100.6|27
1728607500000|2024-10-11 00:45:00|3108.4|3102.4|3107.1|3101.1|3108.4|3102.4|3105.4|3099.4|19
1728607800000|2024-10-11 00:50:00|3106.9|3100.9|3108.1|3102.1|3108.1|3102.1|3105.6|3099.6|23
1728608100000|2024-10-11 00:55:00|3108.4|3102.4|3109.4|3103.4|3109.4|3103.4|3106.9|3100.9|21
1728608400000|2024-10-11 01:00:00|3109.6|3103.6|3098.4|3092.4|3112.1|3106.1|3096.9|3090.9|236
1728608700000|2024-10-11 01:05:00|3098.6|3092.6|3100.4|3094.4|3101.9|3095.9|3095.9|3089.9|161
1728609000000|2024-10-11 01:10:00|3100.1|3094.1|3105.1|3099.1|3106.1|3100.1|3099.1|3093.1|146
1728609300000|2024-10-11 01:15:00|3104.9|3098.9|3102.1|3096.1|3107.1|3101.1|3100.9|3094.9|129
1728609600000|2024-10-11 01:20:00|3102.6|3096.6|3104.9|3098.9|3106.9|3100.9|3102.6|3096.6|141
1728609900000|2024-10-11 01:25:00|3105.1|3099.1|3101.9|3095.9|3108.9|3102.9|3100.6|3094.6|95
1728610200000|2024-10-11 01:30:00|3101.6|3095.6|3097.9|3091.9|3102.6|3096.6|3095.6|3089.6|206
1728610500000|2024-10-11 01:35:00|3097.6|3091.6|3098.9|3092.9|3099.6|3093.6|3094.4|3088.4|149
1728610800000|2024-10-11 01:40:00|3099.4|3093.4|3107.1|3101.1|3107.4|3101.4|3098.4|3092.4|149
1728611100000|2024-10-11 01:45:00|3107.4|3101.4|3107.1|3101.1|3108.4|3102.4|3104.6|3098.6|154
1728611400000|2024-10-11 01:50:00|3107.4|3101.4|3107.6|3101.6|3108.9|3102.9|3103.9|3097.9|118
1728611700000|2024-10-11 01:55:00|3107.9|3101.9|3105.9|3099.9|3107.9|3101.9|3104.6|3098.6|162
1728612000000|2024-10-11 02:00:00|3105.6|3099.6|3104.1|3098.1|3106.6|3100.6|3100.6|3094.6|140
1728612300000|2024-10-11 02:05:00|3103.9|3097.9|3104.9|3098.9|3106.1|3100.1|3102.9|3096.9|91
1728612600000|2024-10-11 02:10:00|3105.1|3099.1|3101.9|3095.9|3105.6|3099.6|3100.4|3094.4|136
1728612900000|2024-10-11 02:15:00|3101.6|3095.6|3105.6|3099.6|3105.9|3099.9|3101.6|3095.6|19
1728613200000|2024-10-11 02:20:00|3105.9|3099.9|3110.9|3104.9|3110.9|3104.9|3105.9|3099.9|52
1728613500000|2024-10-11 02:25:00|3111.1|3105.1|3110.6|3104.6|3112.1|3106.1|3108.1|3102.1|48
1728613800000|2024-10-11 02:30:00|3110.1|3104.1|3107.4|3101.4|3110.1|3104.1|3103.6|3097.6|267
1728614100000|2024-10-11 02:35:00|3107.6|3101.6|3103.1|3097.1|3108.4|3102.4|3102.1|3096.1|234
1728614400000|2024-10-11 02:40:00|3102.9|3096.9|3105.9|3099.9|3106.1|3100.1|3102.6|3096.6|187
1728614700000|2024-10-11 02:45:00|3105.4|3099.4|3109.9|3103.9|3110.9|3104.9|3105.1|3099.1|169
1728615000000|2024-10-11 02:50:00|3109.6|3103.6|3110.1|3104.1|3112.1|3106.1|3107.6|3101.6|114
1728615300000|2024-10-11 02:55:00|3109.6|3103.6|3121.9|3115.9|3122.6|3116.6|3109.6|3103.6|145
1728615600000|2024-10-11 03:00:00|3121.6|3115.6|3129.1|3123.1|3131.4|3125.4|3120.6|3114.6|184
1728615900000|2024-10-11 03:05:00|3128.9|3122.9|3123.1|3117.1|3130.1|3124.1|3122.1|3116.1|157
1728616200000|2024-10-11 03:10:00|3123.4|3117.4|3122.9|3116.9|3124.4|3118.4|3119.9|3113.9|89
1728616500000|2024-10-11 03:15:00|3123.1|3117.1|3121.6|3115.6|3123.4|3117.4|3118.9|3112.9|82
1728616800000|2024-10-11 03:20:00|3121.9|3115.9|3118.1|3112.1|3124.6|3118.6|3117.4|3111.4|138
1728617100000|2024-10-11 03:25:00|3118.4|3112.4|3113.1|3107.1|3118.6|3112.6|3108.4|3102.4|186
1728617400000|2024-10-11 03:30:00|3113.4|3107.4|3119.1|3113.1|3119.4|3113.4|3113.4|3107.4|33
1728617700000|2024-10-11 03:35:00|3118.9|3112.9|3118.6|3112.6|3119.1|3113.1|3117.6|3111.6|30
1728618000000|2024-10-11 03:40:00|3118.4|3112.4|3119.1|3113.1|3119.9|3113.9|3118.1|3112.1|12
1728618300000|2024-10-11 03:45:00|3119.4|3113.4|3120.4|3114.4|3120.4|3114.4|3119.1|3113.1|9
1728618600000|2024-10-11 03:50:00|3120.9|3114.9|3121.1|3115.1|3121.1|3115.1|3120.1|3114.1|14
1728618900000|2024-10-11 03:55:00|3121.6|3115.6|3120.9|3114.9|3122.4|3116.4|3120.9|3114.9|24
1728619200000|2024-10-11 04:00:00|3121.4|3115.4|3120.6|3114.6|3121.6|3115.6|3120.4|3114.4|22
1728619500000|2024-10-11 04:05:00|3121.1|3115.1|3121.1|3115.1|3121.4|3115.4|3119.1|3113.1|42
1728619800000|2024-10-11 04:10:00|3122.1|3116.1|3121.1|3115.1|3123.1|3117.1|3120.9|3114.9|36
1728620100000|2024-10-11 04:15:00|3121.6|3115.6|3120.6|3114.6|3121.9|3115.9|3120.1|3114.1|12
1728620400000|2024-10-11 04:20:00|3120.9|3114.9|3121.6|3115.6|3122.1|3116.1|3120.4|3114.4|14
1728620700000|2024-10-11 04:25:00|3121.4|3115.4|3121.4|3115.4|3121.6|3115.6|3120.9|3114.9|9
1728621000000|2024-10-11 04:30:00|3121.1|3115.1|3120.1|3114.1|3121.1|3115.1|3118.4|3112.4|15
1728621300000|2024-10-11 04:35:00|3119.9|3113.9|3118.9|3112.9|3120.6|3114.6|3118.1|3112.1|13
1728621600000|2024-10-11 04:40:00|3118.6|3112.6|3118.9|3112.9|3118.9|3112.9|3118.1|3112.1|7
1728621900000|2024-10-11 04:45:00|3118.6|3112.6|3118.6|3112.6|3118.9|3112.9|3117.6|3111.6|7
1728622200000|2024-10-11 04:50:00|3118.4|3112.4|3118.4|3112.4|3118.9|3112.9|3116.9|3110.9|26
1728622500000|2024-10-11 04:55:00|3118.1|3112.1|3118.1|3112.1|3118.4|3112.4|3117.1|3111.1|17
1728622800000|2024-10-11 05:00:00|3118.4|3112.4|3119.4|3113.4|3119.4|3113.4|3118.4|3112.4|11
1728623100000|2024-10-11 05:05:00|3119.1|3113.1|3118.9|3112.9|3119.4|3113.4|3118.4|3112.4|14
1728623400000|2024-10-11 05:10:00|3118.6|3112.6|3120.6|3114.6|3120.6|3114.6|3118.4|3112.4|11
1728623700000|2024-10-11 05:15:00|3121.1|3115.1|3119.6|3113.6|3121.4|3115.4|3118.1|3112.1|17
1728624000000|2024-10-11 05:20:00|3120.6|3114.6|3122.1|3116.1|3122.1|3116.1|3120.4|3114.4|31
1728624300000|2024-10-11 05:25:00|3121.9|3115.9|3118.4|3112.4|3122.1|3116.1|3116.6|3110.6|27
1728624600000|2024-10-11 05:30:00|3118.9|3112.9|3110.6|3104.6|3119.4|3113.4|3109.9|3103.9|136
1728624900000|2024-10-11 05:35:00|3110.9|3104.9|3116.1|3110.1|3116.1|3110.1|3108.1|3102.1|146
1728625200000|2024-10-11 05:40:00|3116.4|3110.4|3114.9|3108.9|3116.9|3110.9|3111.9|3105.9|151
1728625500000|2024-10-11 05:45:00|3115.1|3109.1|3109.4|3103.4|3115.4|3109.4|3109.1|3103.1|129
1728625800000|2024-10-11 05:50:00|3109.1|3103.1|3111.4|3105.4|3113.1|3107.1|3107.6|3101.6|139
1728626100000|2024-10-11 05:55:00|3111.6|3105.6|3110.1|3104.1|3113.1|3107.1|3108.6|3102.6|94
1728626400000|2024-10-11 06:00:00|3109.9|3103.9|3108.4|3102.4|3110.4|3104.4|3106.4|3100.4|146
1728626700000|2024-10-11 06:05:00|3108.1|3102.1|3104.1|3098.1|3108.1|3102.1|3102.4|3096.4|107
1728627000000|2024-10-11 06:10:00|3104.4|3098.4|3097.4|3091.4|3106.6|3100.6|3097.4|3091.4|132
1728627300000|2024-10-11 06:15:00|3097.6|3091.6|3095.9|3089.9|3101.4|3095.4|3094.1|3088.1|126
1728627600000|2024-10-11 06:20:00|3095.6|3089.6|3092.1|3086.1|3098.6|3092.6|3090.1|3084.1|117
1728627900000|2024-10-11 06:25:00|3092.4|3086.4|3089.9|3083.9|3092.9|3086.9|3088.6|3082.6|102
1728628200000|2024-10-11 06:30:00|3090.1|3084.1|3086.9|3080.9|3092.9|3086.9|3085.6|3079.6|103
1728628500000|2024-10-11 06:35:00|3086.6|3080.6|3087.6|3081.6|3090.1|3084.1|3084.1|3078.1|100
1728628800000|2024-10-11 06:40:00|3087.4|3081.4|3088.9|3082.9|3089.1|3083.1|3085.1|3079.1|97
1728629100000|2024-10-11 06:45:00|3089.1|3083.1|3088.6|3082.6|3092.9|3086.9|3086.4|3080.4|132
1728629400000|2024-10-11 06:50:00|3088.1|3082.1|3095.6|3089.6|3098.6|3092.6|3086.6|3080.6|115
1728629700000|2024-10-11 06:55:00|3095.9|3089.9|3097|3091|3099|3093|3095.9|3089.9|134
1728630000000|2024-10-11 07:00:00|3097.3|3091.3|3105|3099|3109.8|3103.8|3095.4|3089.4|146
1728630300000|2024-10-11 07:05:00|3105.3|3099.3|3104.3|3098.3|3108|3102|3100|3094|126
1728630600000|2024-10-11 07:10:00|3104|3098|3105.4|3099.4|3105.4|3099.4|3099.3|3093.3|77
1728630900000|2024-10-11 07:15:00|3105.3|3099.3|3094.3|3088.3|3105.3|3099.3|3093.9|3087.9|107
1728631200000|2024-10-11 07:20:00|3094|3088|3092.3|3086.3|3097.3|3091.3|3091.1|3085.1|84
1728631500000|2024-10-11 07:25:00|3091.5|3085.5|3096.8|3090.8|3098.6|3092.6|3091.3|3085.3|103
1728631800000|2024-10-11 07:30:00|3097.4|3091.4|3095.8|3089.8|3099.9|3093.9|3094.8|3088.8|86
1728632100000|2024-10-11 07:35:00|3096|3090|3099.5|3093.5|3101|3095|3095.3|3089.3|78
1728632400000|2024-10-11 07:40:00|3099.8|3093.8|3094.8|3088.8|3100.8|3094.8|3094.4|3088.4|86
1728632700000|2024-10-11 07:45:00|3095.4|3089.4|3103.3|3097.3|3105.8|3099.8|3094.3|3088.3|92
1728633000000|2024-10-11 07:50:00|3102.9|3096.9|3108.3|3102.3|3109.5|3103.5|3102.9|3096.9|105
1728633300000|2024-10-11 07:55:00|3108.5|3102.5|3110.3|3104.3|3113.3|3107.3|3106.9|3100.9|122
1728633600000|2024-10-11 08:00:00|3110.5|3104.5|3124.8|3118.8|3128.5|3122.5|3110.5|3104.5|226
1728633900000|2024-10-11 08:05:00|3124.5|3118.5|3128.3|3122.3|3131.3|3125.3|3124.5|3118.5|165
1728634200000|2024-10-11 08:10:00|3128.5|3122.5|3126.8|3120.8|3132.4|3126.4|3126.6|3120.6|121
1728634500000|2024-10-11 08:15:00|3127.5|3121.5|3133.4|3127.4|3137.6|3131.6|3127|3121|98
1728634800000|2024-10-11 08:20:00|3133|3127|3132.9|3126.9|3137.1|3131.1|3131.8|3125.8|91
1728635100000|2024-10-11 08:25:00|3132.8|3126.8|3131.5|3125.5|3132.8|3126.8|3127.5|3121.5|113
1728635400000|2024-10-11 08:30:00|3131.3|3125.3|3126.8|3120.8|3131.3|3125.3|3125|3119|49
1728635700000|2024-10-11 08:35:00|3126.5|3120.5|3121.5|3115.5|3126.5|3120.5|3121.5|3115.5|51
1728636000000|2024-10-11 08:40:00|3121.8|3115.8|3121.5|3115.5|3122.9|3116.9|3119.8|3113.8|49
1728636300000|2024-10-11 08:45:00|3121.3|3115.3|3119.8|3113.8|3122.3|3116.3|3119.3|3113.3|26
1728636600000|2024-10-11 08:50:00|3119.5|3113.5|3115.8|3109.8|3120.3|3114.3|3115.5|3109.5|67
1728636900000|2024-10-11 08:55:00|3116|3110|3115.8|3109.8|3116.8|3110.8|3114.8|3108.8|67
1728637200000|2024-10-11 09:00:00|3116.1|3110.1|3115|3109|3119|3113|3114.8|3108.8|89
1728637500000|2024-10-11 09:05:00|3115.3|3109.3|3116|3110|3118.5|3112.5|3115.3|3109.3|68
1728637800000|2024-10-11 09:10:00|3115.8|3109.8|3117.3|3111.3|3117.3|3111.3|3114.8|3108.8|60
1728638100000|2024-10-11 09:15:00|3117.5|3111.5|3114.8|3108.8|3118.5|3112.5|3113.5|3107.5|60
1728638400000|2024-10-11 09:20:00|3115|3109|3115.5|3109.5|3115.8|3109.8|3113.5|3107.5|48
1728638700000|2024-10-11 09:25:00|3115.3|3109.3|3115.3|3109.3|3116|3110|3113.8|3107.8|57
1728639000000|2024-10-11 09:30:00|3115|3109|3115|3109|3115.3|3109.3|3113.8|3107.8|51
1728639300000|2024-10-11 09:35:00|3115.3|3109.3|3121|3115|3122.3|3116.3|3115|3109|104
1728639600000|2024-10-11 09:40:00|3120.8|3114.8|3120.8|3114.8|3124.5|3118.5|3120.3|3114.3|78
1728639900000|2024-10-11 09:45:00|3121|3115|3120.5|3114.5|3124.5|3118.5|3119.8|3113.8|95
1728640200000|2024-10-11 09:50:00|3121|3115|3123.5|3117.5|3124.8|3118.8|3120.3|3114.3|71
1728640500000|2024-10-11 09:55:00|3123.8|3117.8|3120|3114|3124.3|3118.3|3119|3113|35
1728640800000|2024-10-11 10:00:00|3120.3|3114.3|3118.8|3112.8|3120.3|3114.3|3118.1|3112.1|53
1728641100000|2024-10-11 10:05:00|3119|3113|3120.8|3114.8|3121.3|3115.3|3118.5|3112.5|29
1728641400000|2024-10-11 10:10:00|3120.5|3114.5|3121.8|3115.8|3122|3116|3119.3|3113.3|35
1728641700000|2024-10-11 10:15:00|3122|3116|3122.5|3116.5|3122.5|3116.5|3120.5|3114.5|30
1728642000000|2024-10-11 10:20:00|3122.3|3116.3|3122.3|3116.3|3123|3117|3120.8|3114.8|32
1728642300000|2024-10-11 10:25:00|3122.5|3116.5|3120.5|3114.5|3122.5|3116.5|3120.5|3114.5|25
1728642600000|2024-10-11 10:30:00|3120.3|3114.3|3119.8|3113.8|3120.8|3114.8|3118.4|3112.4|32
1728642900000|2024-10-11 10:35:00|3120|3114|3117.5|3111.5|3120|3114|3115.3|3109.3|38
1728643200000|2024-10-11 10:40:00|3117.3|3111.3|3115.8|3109.8|3117.3|3111.3|3115|3109|41
1728643500000|2024-10-11 10:45:00|3115.5|3109.5|3116|3110|3117|3111|3114.5|3108.5|27
1728643800000|2024-10-11 10:50:00|3116.3|3110.3|3116|3110|3116.5|3110.5|3115.3|3109.3|27
1728644100000|2024-10-11 10:55:00|3116.3|3110.3|3115.8|3109.8|3117|3111|3114.8|3108.8|24
1728644400000|2024-10-11 11:00:00|3116|3110|3120|3114|3120.3|3114.3|3116|3110|41
1728644700000|2024-10-11 11:05:00|3120.3|3114.3|3118.5|3112.5|3120.3|3114.3|3117.8|3111.8|35
1728645000000|2024-10-11 11:10:00|3118.3|3112.3|3109.3|3103.3|3118.3|3112.3|3108.8|3102.8|63
1728645300000|2024-10-11 11:15:00|3109|3103|3113.8|3107.8|3113.8|3107.8|3109|3103|34
1728645600000|2024-10-11 11:20:00|3114|3108|3116.3|3110.3|3116.3|3110.3|3113|3107|44
1728645900000|2024-10-11 11:25:00|3116|3110|3110|3104|3116.5|3110.5|3109.8|3103.8|55
1728646200000|2024-10-11 11:30:00|3109.8|3103.8|3113.3|3107.3|3113.5|3107.5|3108.9|3102.9|63
1728646500000|2024-10-11 11:35:00|3113.5|3107.5|3115.3|3109.3|3115.8|3109.8|3113|3107|31
1728646800000|2024-10-11 11:40:00|3115.5|3109.5|3118.8|3112.8|3120|3114|3115.3|3109.3|68
1728647100000|2024-10-11 11:45:00|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3116.8|3110.8|44
1728647400000|2024-10-11 11:50:00|3119.3|3113.3|3121|3115|3121|3115|3117.3|3111.3|53
1728647700000|2024-10-11 11:55:00|3121.3|3115.3|3124.3|3118.3|3126|3120|3121.3|3115.3|78
1728648000000|2024-10-11 12:00:00|3124|3118|3129.3|3123.3|3129.5|3123.5|3124|3118|74
1728648300000|2024-10-11 12:05:00|3129.8|3123.8|3131.5|3125.5|3132|3126|3128.5|3122.5|71
1728648600000|2024-10-11 12:10:00|3131.3|3125.3|3130.5|3124.5|3131.3|3125.3|3127.3|3121.3|117
1728648900000|2024-10-11 12:15:00|3130.8|3124.8|3132.8|3126.8|3133.5|3127.5|3129.8|3123.8|77
1728649200000|2024-10-11 12:20:00|3133|3127|3130.8|3124.8|3133.5|3127.5|3130.3|3124.3|71
1728649500000|2024-10-11 12:25:00|3131|3125|3130.1|3124.1|3131.1|3125.1|3129.3|3123.3|74
1728649800000|2024-10-11 12:30:00|3130|3124|3133.8|3127.8|3136.8|3130.8|3128.5|3122.5|152
1728650100000|2024-10-11 12:35:00|3134|3128|3132.5|3126.5|3134.8|3128.8|3132.3|3126.3|105
1728650400000|2024-10-11 12:40:00|3132.8|3126.8|3132.5|3126.5|3134|3128|3130.5|3124.5|86
1728650700000|2024-10-11 12:45:00|3132.8|3126.8|3131.9|3125.9|3134.8|3128.8|3130.3|3124.3|90
1728651000000|2024-10-11 12:50:00|3132|3126|3130.8|3124.8|3134.5|3128.5|3129.1|3123.1|87
1728651300000|2024-10-11 12:55:00|3130.5|3124.5|3127|3121|3132.3|3126.3|3125.8|3119.8|128
1728651600000|2024-10-11 13:00:00|3127.3|3121.3|3122.8|3116.8|3129|3123|3115.8|3109.8|274
1728651900000|2024-10-11 13:05:00|3123|3117|3127.9|3121.9|3130.5|3124.5|3120.3|3114.3|180
1728652200000|2024-10-11 13:10:00|3128|3122|3131.5|3125.5|3131.5|3125.5|3127|3121|155
1728652500000|2024-10-11 13:15:00|3131.3|3125.3|3128.8|3122.8|3133.8|3127.8|3127.8|3121.8|183
1728652800000|2024-10-11 13:20:00|3129|3123|3130.8|3124.8|3133|3127|3126.3|3120.3|143
1728653100000|2024-10-11 13:25:00|3130.5|3124.5|3128.8|3122.8|3132.8|3126.8|3126|3120|148
1728653400000|2024-10-11 13:30:00|3128.5|3122.5|3134.5|3128.5|3135.8|3129.8|3128.3|3122.3|161
1728653700000|2024-10-11 13:35:00|3135.3|3129.3|3141.3|3135.3|3141.3|3135.3|3134.8|3128.8|131
1728654000000|2024-10-11 13:40:00|3141.5|3135.5|3140.3|3134.3|3142.9|3136.9|3137.8|3131.8|177
1728654300000|2024-10-11 13:45:00|3140.5|3134.5|3142|3136|3144.3|3138.3|3138.5|3132.5|144
1728654600000|2024-10-11 13:50:00|3142.5|3136.5|3149.3|3143.3|3150.3|3144.3|3141|3135|123
1728654900000|2024-10-11 13:55:00|3149.5|3143.5|3148.5|3142.5|3151.3|3145.3|3147|3141|135
1728655200000|2024-10-11 14:00:00|3148.8|3142.8|3150|3144|3152.5|3146.5|3146.3|3140.3|189
1728655500000|2024-10-11 14:05:00|3149.8|3143.8|3149.5|3143.5|3152.9|3146.9|3147.3|3141.3|163
1728655800000|2024-10-11 14:10:00|3150|3144|3145|3139|3150|3144|3142.5|3136.5|164
1728656100000|2024-10-11 14:15:00|3145.3|3139.3|3148.8|3142.8|3152.6|3146.6|3144.8|3138.8|125
1728656400000|2024-10-11 14:20:00|3149.1|3143.1|3152.6|3146.6|3152.8|3146.8|3146.8|3140.8|129
1728656700000|2024-10-11 14:25:00|3152.3|3146.3|3148.8|3142.8|3153.3|3147.3|3148.3|3142.3|132
1728657000000|2024-10-11 14:30:00|3149|3143|3143.8|3137.8|3149.3|3143.3|3141|3135|158
1728657300000|2024-10-11 14:35:00|3143.6|3137.6|3140.8|3134.8|3145|3139|3140.8|3134.8|175
1728657600000|2024-10-11 14:40:00|3141|3135|3139.8|3133.8|3144.5|3138.5|3137.8|3131.8|151
1728657900000|2024-10-11 14:45:00|3139.5|3133.5|3140.5|3134.5|3141|3135|3136.8|3130.8|154
1728658200000|2024-10-11 14:50:00|3140.8|3134.8|3141|3135|3145|3139|3140.5|3134.5|111
1728658500000|2024-10-11 14:55:00|3140.8|3134.8|3145|3139|3146|3140|3138|3132|99
1728658800000|2024-10-11 15:00:00|3145.3|3139.3|3146|3140|3147.5|3141.5|3142.3|3136.3|108
1728659100000|2024-10-11 15:05:00|3146.3|3140.3|3145.3|3139.3|3150.3|3144.3|3144.8|3138.8|100
1728659400000|2024-10-11 15:10:00|3145.5|3139.5|3149.8|3143.8|3149.8|3143.8|3143.5|3137.5|80
1728659700000|2024-10-11 15:15:00|3149.6|3143.6|3151|3145|3152.8|3146.8|3147.8|3141.8|91
1728660000000|2024-10-11 15:20:00|3150.8|3144.8|3149.8|3143.8|3151|3145|3147.9|3141.9|75
1728660300000|2024-10-11 15:25:00|3149.5|3143.5|3155|3149|3157.8|3151.8|3149.3|3143.3|113
1728660600000|2024-10-11 15:30:00|3155.3|3149.3|3153.1|3147.1|3156.8|3150.8|3152.3|3146.3|83
1728660900000|2024-10-11 15:35:00|3153.4|3147.4|3157.4|3151.4|3159.5|3153.5|3153.4|3147.4|188
1728661200000|2024-10-11 15:40:00|3156.8|3150.8|3154.3|3148.3|3157.5|3151.5|3153.3|3147.3|70
1728661500000|2024-10-11 15:45:00|3154|3148|3149.5|3143.5|3154.3|3148.3|3149.5|3143.5|76
1728661800000|2024-10-11 15:50:00|3149.3|3143.3|3152.9|3146.9|3154.5|3148.5|3148.8|3142.8|77
1728662100000|2024-10-11 15:55:00|3153.4|3147.4|3154.3|3148.3|3156|3150|3152.1|3146.1|75
1728662400000|2024-10-11 16:00:00|3154|3148|3154.6|3148.6|3154.8|3148.8|3152.8|3146.8|56
1728662700000|2024-10-11 16:05:00|3154.9|3148.9|3156.5|3150.5|3156.5|3150.5|3154|3148|36
1728663000000|2024-10-11 16:10:00|3156.3|3150.3|3159.3|3153.3|3159.5|3153.5|3156|3150|30
1728663300000|2024-10-11 16:15:00|3159.5|3153.5|3159|3153|3159.5|3153.5|3158.8|3152.8|9
1728663600000|2024-10-11 16:20:00|3158.8|3152.8|3160|3154|3161.5|3155.5|3158.5|3152.5|59
1728663900000|2024-10-11 16:25:00|3160.3|3154.3|3157|3151|3161.3|3155.3|3156.9|3150.9|24
1728664200000|2024-10-11 16:30:00|3156.9|3150.9|3157.8|3151.8|3160|3154|3156.8|3150.8|33
1728664500000|2024-10-11 16:35:00|3157.5|3151.5|3157.3|3151.3|3158|3152|3157|3151|15
1728664800000|2024-10-11 16:40:00|3157.8|3151.8|3156.5|3150.5|3159|3153|3156.5|3150.5|19
1728665100000|2024-10-11 16:45:00|3156.1|3150.1|3158|3152|3158.5|3152.5|3155.8|3149.8|32
1728665400000|2024-10-11 16:50:00|3158.3|3152.3|3157.8|3151.8|3158.3|3152.3|3156.9|3150.9|21
1728665700000|2024-10-11 16:55:00|3158.1|3152.1|3157.5|3151.5|3158.8|3152.8|3157.3|3151.3|41
1728666000000|2024-10-11 17:00:00|3157.3|3151.3|3157.4|3151.4|3158|3152|3157.3|3151.3|18
1728666300000|2024-10-11 17:05:00|3157.8|3151.8|3156.4|3150.4|3158|3152|3156|3150|26
1728666600000|2024-10-11 17:10:00|3156.1|3150.1|3156|3150|3156.6|3150.6|3155.6|3149.6|20
1728666900000|2024-10-11 17:15:00|3155.6|3149.6|3156.1|3150.1|3157.3|3151.3|3155.6|3149.6|13
1728667200000|2024-10-11 17:20:00|3156|3150|3155.8|3149.8|3156.3|3150.3|3155.6|3149.6|8
1728667500000|2024-10-11 17:25:00|3156.1|3150.1|3156.4|3150.4|3156.9|3150.9|3156.1|3150.1|10
1728667800000|2024-10-11 17:30:00|3156.6|3150.6|3155.9|3149.9|3156.9|3150.9|3155.4|3149.4|15
1728668100000|2024-10-11 17:35:00|3156|3150|3157.1|3151.1|3157.1|3151.1|3156|3150|8
1728668400000|2024-10-11 17:40:00|3156.9|3150.9|3157.6|3151.6|3158.8|3152.8|3156.9|3150.9|12
1728668700000|2024-10-11 17:45:00|3158.4|3152.4|3157.8|3151.8|3158.4|3152.4|3157.1|3151.1|7
1728669000000|2024-10-11 17:50:00|3157.9|3151.9|3157.3|3151.3|3157.9|3151.9|3156.6|3150.6|8
1728669300000|2024-10-11 17:55:00|3163.8|3145|3163.3|3144.5|3163.8|3145|3162|3143.3|5
1728864000000|2024-10-14 00:00:00|3127.4|3121.4|3128.6|3122.6|3130.6|3124.6|3124.1|3118.1|79
1728864300000|2024-10-14 00:05:00|3128.9|3122.9|3130.4|3124.4|3130.9|3124.9|3127.6|3121.6|61
1728864600000|2024-10-14 00:10:00|3130.1|3124.1|3132.4|3126.4|3132.6|3126.6|3128.4|3122.4|48
1728864900000|2024-10-14 00:15:00|3131.9|3125.9|3134.1|3128.1|3135.6|3129.6|3131.1|3125.1|41
1728865200000|2024-10-14 00:20:00|3134.4|3128.4|3134.6|3128.6|3135.9|3129.9|3133.6|3127.6|17
1728865500000|2024-10-14 00:25:00|3134.9|3128.9|3137.6|3131.6|3140.1|3134.1|3134.9|3128.9|27
1728865800000|2024-10-14 00:30:00|3137.4|3131.4|3140.1|3134.1|3140.1|3134.1|3136.4|3130.4|15
1728866100000|2024-10-14 00:35:00|3140.9|3134.9|3143.6|3137.6|3143.6|3137.6|3137.4|3131.4|37
1728866400000|2024-10-14 00:40:00|3143.4|3137.4|3144.4|3138.4|3144.6|3138.6|3143.4|3137.4|10
1728866700000|2024-10-14 00:45:00|3144.1|3138.1|3143.9|3137.9|3144.1|3138.1|3142.6|3136.6|14
1728867000000|2024-10-14 00:50:00|3143.6|3137.6|3142.4|3136.4|3145.1|3139.1|3142.4|3136.4|13
1728867300000|2024-10-14 00:55:00|3142.1|3136.1|3136|3130|3142.1|3136.1|3136|3130|37
1728867600000|2024-10-14 01:00:00|3135.8|3129.8|3118.6|3112.6|3135.8|3129.8|3118.5|3112.5|351
1728867900000|2024-10-14 01:05:00|3119.1|3113.1|3125.4|3119.4|3126.9|3120.9|3117.4|3111.4|274
1728868200000|2024-10-14 01:10:00|3125.6|3119.6|3122.4|3116.4|3125.9|3119.9|3116.9|3110.9|202
1728868500000|2024-10-14 01:15:00|3122.6|3116.6|3125.4|3119.4|3125.4|3119.4|3118.4|3112.4|240
1728868800000|2024-10-14 01:20:00|3125.1|3119.1|3115.9|3109.9|3125.1|3119.1|3113.4|3107.4|204
1728869100000|2024-10-14 01:25:00|3116.1|3110.1|3118.1|3112.1|3123.1|3117.1|3116.1|3110.1|168
1728869400000|2024-10-14 01:30:00|3117.9|3111.9|3113.1|3107.1|3118.4|3112.4|3105.1|3099.1|259
1728869700000|2024-10-14 01:35:00|3113.4|3107.4|3119.4|3113.4|3125.1|3119.1|3112.4|3106.4|205
1728870000000|2024-10-14 01:40:00|3119.6|3113.6|3115.4|3109.4|3123.4|3117.4|3112.9|3106.9|247
1728870300000|2024-10-14 01:45:00|3115.6|3109.6|3114.1|3108.1|3122.9|3116.9|3113.1|3107.1|145
1728870600000|2024-10-14 01:50:00|3113.9|3107.9|3114.1|3108.1|3116.4|3110.4|3108.9|3102.9|132
1728870900000|2024-10-14 01:55:00|3113.9|3107.9|3110.1|3104.1|3115.1|3109.1|3109.6|3103.6|196
1728871200000|2024-10-14 02:00:00|3109.9|3103.9|3103.4|3097.4|3112.9|3106.9|3101.9|3095.9|263
1728871500000|2024-10-14 02:05:00|3102.9|3096.9|3099.9|3093.9|3103.9|3097.9|3097.4|3091.4|192
1728871800000|2024-10-14 02:10:00|3100.1|3094.1|3095.6|3089.6|3102.6|3096.6|3092.6|3086.6|221
1728872100000|2024-10-14 02:15:00|3095.9|3089.9|3097.9|3091.9|3098.6|3092.6|3094.6|3088.6|73
1728872400000|2024-10-14 02:20:00|3098.1|3092.1|3099.6|3093.6|3100.6|3094.6|3097.1|3091.1|64
1728872700000|2024-10-14 02:25:00|3099.4|3093.4|3098.4|3092.4|3099.4|3093.4|3096.1|3090.1|52
1728873000000|2024-10-14 02:30:00|3098.1|3092.1|3101.1|3095.1|3102.4|3096.4|3093.4|3087.4|219
1728873300000|2024-10-14 02:35:00|3100.6|3094.6|3102.6|3096.6|3103.9|3097.9|3097.6|3091.6|261
1728873600000|2024-10-14 02:40:00|3102.4|3096.4|3100.9|3094.9|3102.4|3096.4|3097.1|3091.1|176
1728873900000|2024-10-14 02:45:00|3101.1|3095.1|3099.9|3093.9|3104.1|3098.1|3097.1|3091.1|168
1728874200000|2024-10-14 02:50:00|3100.1|3094.1|3104.1|3098.1|3104.6|3098.6|3100.1|3094.1|124
1728874500000|2024-10-14 02:55:00|3103.9|3097.9|3101.1|3095.1|3103.9|3097.9|3100.6|3094.6|96
1728874800000|2024-10-14 03:00:00|3100.9|3094.9|3101.4|3095.4|3103.6|3097.6|3098.6|3092.6|118
1728875100000|2024-10-14 03:05:00|3101.1|3095.1|3105.6|3099.6|3107.4|3101.4|3099.9|3093.9|97
1728875400000|2024-10-14 03:10:00|3105.4|3099.4|3111.1|3105.1|3111.4|3105.4|3103.1|3097.1|98
1728875700000|2024-10-14 03:15:00|3110.9|3104.9|3111.6|3105.6|3113.9|3107.9|3109.4|3103.4|97
1728876000000|2024-10-14 03:20:00|3111.4|3105.4|3114.1|3108.1|3116.6|3110.6|3108.6|3102.6|78
1728876300000|2024-10-14 03:25:00|3113.9|3107.9|3116.5|3110.5|3118.1|3112.1|3111.4|3105.4|75
1728876600000|2024-10-14 03:30:00|3116.3|3110.3|3116.9|3110.9|3118.1|3112.1|3115.8|3109.8|27
1728876900000|2024-10-14 03:35:00|3117.1|3111.1|3117.9|3111.9|3118.9|3112.9|3117.1|3111.1|22
1728877200000|2024-10-14 03:40:00|3117.6|3111.6|3120.6|3114.6|3121.4|3115.4|3117.4|3111.4|19
1728877500000|2024-10-14 03:45:00|3120.4|3114.4|3118.6|3112.6|3120.4|3114.4|3118.6|3112.6|16
1728877800000|2024-10-14 03:50:00|3118.4|3112.4|3117.6|3111.6|3119.1|3113.1|3116.4|3110.4|17
1728878100000|2024-10-14 03:55:00|3117.4|3111.4|3114.4|3108.4|3117.4|3111.4|3114.4|3108.4|23
1728878400000|2024-10-14 04:00:00|3114.6|3108.6|3115.9|3109.9|3115.9|3109.9|3114.6|3108.6|11
1728878700000|2024-10-14 04:05:00|3115.6|3109.6|3113.1|3107.1|3116.1|3110.1|3113.1|3107.1|18
1728879000000|2024-10-14 04:10:00|3113.4|3107.4|3114.1|3108.1|3114.6|3108.6|3113.4|3107.4|12
1728879300000|2024-10-14 04:15:00|3113.6|3107.6|3112.4|3106.4|3114.1|3108.1|3112.4|3106.4|11
1728879600000|2024-10-14 04:20:00|3112.9|3106.9|3115.1|3109.1|3116.4|3110.4|3112.9|3106.9|16
1728879900000|2024-10-14 04:25:00|3115.4|3109.4|3115.6|3109.6|3115.6|3109.6|3114.6|3108.6|15
1728880200000|2024-10-14 04:30:00|3115.9|3109.9|3116.4|3110.4|3116.4|3110.4|3115.9|3109.9|4
1728880500000|2024-10-14 04:35:00|3116.6|3110.6|3117.4|3111.4|3117.4|3111.4|3116.6|3110.6|4
1728880800000|2024-10-14 04:40:00|3117.6|3111.6|3118.9|3112.9|3119.4|3113.4|3117.6|3111.6|12
1728881100000|2024-10-14 04:45:00|3119.1|3113.1|3118.9|3112.9|3119.1|3113.1|3118.9|3112.9|4
1728881400000|2024-10-14 04:50:00|3118.4|3112.4|3116.9|3110.9|3118.9|3112.9|3116.9|3110.9|21
1728881700000|2024-10-14 04:55:00|3117.1|3111.1|3117.1|3111.1|3117.6|3111.6|3116.1|3110.1|10
1728882000000|2024-10-14 05:00:00|3116.9|3110.9|3125.4|3119.4|3126.1|3120.1|3116.9|3110.9|40
1728882300000|2024-10-14 05:05:00|3125.1|3119.1|3121.6|3115.6|3125.1|3119.1|3121.4|3115.4|35
1728882600000|2024-10-14 05:10:00|3121.4|3115.4|3123.6|3117.6|3124.1|3118.1|3121.4|3115.4|20
1728882900000|2024-10-14 05:15:00|3123.9|3117.9|3126.9|3120.9|3127.1|3121.1|3123.1|3117.1|51
1728883200000|2024-10-14 05:20:00|3126.6|3120.6|3125.1|3119.1|3126.9|3120.9|3124.9|3118.9|22
1728883500000|2024-10-14 05:25:00|3124.9|3118.9|3122|3116|3124.9|3118.9|3120.3|3114.3|52
1728883800000|2024-10-14 05:30:00|3122.3|3116.3|3120.6|3114.6|3127|3121|3120.1|3114.1|176
1728884100000|2024-10-14 05:35:00|3120.9|3114.9|3125.4|3119.4|3125.4|3119.4|3120.4|3114.4|167
1728884400000|2024-10-14 05:40:00|3125.1|3119.1|3124.4|3118.4|3125.6|3119.6|3118.6|3112.6|113
1728884700000|2024-10-14 05:45:00|3124.6|3118.6|3123.4|3117.4|3125.9|3119.9|3121.6|3115.6|113
1728885000000|2024-10-14 05:50:00|3123.1|3117.1|3123.4|3117.4|3123.6|3117.6|3119.4|3113.4|75
1728885300000|2024-10-14 05:55:00|3123.6|3117.6|3125.6|3119.6|3125.6|3119.6|3120.6|3114.6|165
1728885600000|2024-10-14 06:00:00|3125.1|3119.1|3123.4|3117.4|3129.4|3123.4|3123.4|3117.4|137
1728885900000|2024-10-14 06:05:00|3123.1|3117.1|3120.1|3114.1|3124.6|3118.6|3120.1|3114.1|165
1728886200000|2024-10-14 06:10:00|3119.9|3113.9|3118.9|3112.9|3121.6|3115.6|3115.9|3109.9|129
1728886500000|2024-10-14 06:15:00|3118.4|3112.4|3117.1|3111.1|3120.1|3114.1|3115.4|3109.4|202
1728886800000|2024-10-14 06:20:00|3117.4|3111.4|3124.1|3118.1|3124.1|3118.1|3117.4|3111.4|150
1728887100000|2024-10-14 06:25:00|3124.4|3118.4|3126.1|3120.1|3130.4|3124.4|3123.6|3117.6|162
1728887400000|2024-10-14 06:30:00|3125.9|3119.9|3119.1|3113.1|3128.9|3122.9|3117.4|3111.4|156
1728887700000|2024-10-14 06:35:00|3118.9|3112.9|3117.6|3111.6|3123.9|3117.9|3116.9|3110.9|114
1728888000000|2024-10-14 06:40:00|3117.4|3111.4|3120.1|3114.1|3122.4|3116.4|3117.1|3111.1|86
1728888300000|2024-10-14 06:45:00|3120.4|3114.4|3117.1|3111.1|3121.6|3115.6|3115.1|3109.1|100
1728888600000|2024-10-14 06:50:00|3117.9|3111.9|3116.4|3110.4|3117.9|3111.9|3113.1|3107.1|197
1728888900000|2024-10-14 06:55:00|3116.1|3110.1|3111.1|3105.1|3117.8|3111.8|3111.1|3105.1|178
1728889200000|2024-10-14 07:00:00|3111.4|3105.4|3106.6|3100.6|3115.9|3109.9|3106.5|3100.5|141
1728889500000|2024-10-14 07:05:00|3107.1|3101.1|3106.5|3100.5|3109.5|3103.5|3105.3|3099.3|91
1728889800000|2024-10-14 07:10:00|3106.3|3100.3|3102.3|3096.3|3106.6|3100.6|3101.3|3095.3|69
1728890100000|2024-10-14 07:15:00|3102.5|3096.5|3104.5|3098.5|3106.5|3100.5|3099|3093|100
1728890400000|2024-10-14 07:20:00|3105|3099|3105.3|3099.3|3113.1|3107.1|3103.8|3097.8|108
1728890700000|2024-10-14 07:25:00|3105.8|3099.8|3103.1|3097.1|3107|3101|3102.3|3096.3|74
1728891000000|2024-10-14 07:30:00|3103|3097|3109.5|3103.5|3110.3|3104.3|3102.8|3096.8|102
1728891300000|2024-10-14 07:35:00|3109.4|3103.4|3111.5|3105.5|3112.8|3106.8|3106.5|3100.5|90
1728891600000|2024-10-14 07:40:00|3112|3106|3111.5|3105.5|3113.5|3107.5|3108.8|3102.8|70
1728891900000|2024-10-14 07:45:00|3111.1|3105.1|3108|3102|3111.5|3105.5|3105.5|3099.5|65
1728892200000|2024-10-14 07:50:00|3107.8|3101.8|3097.8|3091.8|3108|3102|3096.8|3090.8|65
1728892500000|2024-10-14 07:55:00|3098|3092|3093.5|3087.5|3098|3092|3090.8|3084.8|57
1728892800000|2024-10-14 08:00:00|3094|3088|3110.8|3104.8|3118.5|3112.5|3091.8|3085.8|203
1728893100000|2024-10-14 08:05:00|3110.3|3104.3|3112.5|3106.5|3113.3|3107.3|3107.5|3101.5|110
1728893400000|2024-10-14 08:10:00|3112.3|3106.3|3105.6|3099.6|3114|3108|3102.3|3096.3|116
1728893700000|2024-10-14 08:15:00|3106|3100|3104.5|3098.5|3108.9|3102.9|3104.1|3098.1|69
1728894000000|2024-10-14 08:20:00|3104.8|3098.8|3101.8|3095.8|3106.8|3100.8|3101.8|3095.8|51
1728894300000|2024-10-14 08:25:00|3102|3096|3098|3092|3103.8|3097.8|3098|3092|47
1728894600000|2024-10-14 08:30:00|3098.8|3092.8|3103|3097|3106|3100|3098.3|3092.3|52
1728894900000|2024-10-14 08:35:00|3103.3|3097.3|3101|3095|3104|3098|3101|3095|45
1728895200000|2024-10-14 08:40:00|3100.8|3094.8|3101.5|3095.5|3103|3097|3098.4|3092.4|36
1728895500000|2024-10-14 08:45:00|3101.8|3095.8|3100|3094|3102.8|3096.8|3099.5|3093.5|36
1728895800000|2024-10-14 08:50:00|3099.8|3093.8|3097.3|3091.3|3100.3|3094.3|3096.9|3090.9|18
1728896100000|2024-10-14 08:55:00|3096.9|3090.9|3091.8|3085.8|3097.5|3091.5|3090.8|3084.8|63
1728896400000|2024-10-14 09:00:00|3092|3086|3094.5|3088.5|3095.8|3089.8|3092|3086|57
1728896700000|2024-10-14 09:05:00|3094.3|3088.3|3098.3|3092.3|3098.8|3092.8|3093|3087|65
1728897000000|2024-10-14 09:10:00|3098.6|3092.6|3098.8|3092.8|3101.8|3095.8|3097.5|3091.5|47
1728897300000|2024-10-14 09:15:00|3099|3093|3098.5|3092.5|3099.3|3093.3|3096.5|3090.5|50
1728897600000|2024-10-14 09:20:00|3098.8|3092.8|3100.5|3094.5|3102.6|3096.6|3098.8|3092.8|39
1728897900000|2024-10-14 09:25:00|3100.3|3094.3|3098.1|3092.1|3101|3095|3097.8|3091.8|34
1728898200000|2024-10-14 09:30:00|3097.8|3091.8|3092.4|3086.4|3097.8|3091.8|3092.1|3086.1|43
1728898500000|2024-10-14 09:35:00|3092.1|3086.1|3089|3083|3092.1|3086.1|3088.8|3082.8|29
1728898800000|2024-10-14 09:40:00|3088.8|3082.8|3091.8|3085.8|3092|3086|3088.3|3082.3|42
1728899100000|2024-10-14 09:45:00|3091.5|3085.5|3097.8|3091.8|3099.5|3093.5|3091.5|3085.5|82
1728899400000|2024-10-14 09:50:00|3097.5|3091.5|3096.8|3090.8|3099.8|3093.8|3095.5|3089.5|71
1728899700000|2024-10-14 09:55:00|3096.5|3090.5|3091.1|3085.1|3096.5|3090.5|3090|3084|54
1728900000000|2024-10-14 10:00:00|3091|3085|3086.5|3080.5|3091.5|3085.5|3085.5|3079.5|54
1728900300000|2024-10-14 10:05:00|3086.3|3080.3|3081.3|3075.3|3086.3|3080.3|3077.5|3071.5|60
1728900600000|2024-10-14 10:10:00|3081.5|3075.5|3080.5|3074.5|3081.8|3075.8|3078.3|3072.3|75
1728900900000|2024-10-14 10:15:00|3080.3|3074.3|3072.5|3066.5|3080.3|3074.3|3070.4|3064.4|86
1728901200000|2024-10-14 10:20:00|3072.8|3066.8|3079|3073|3080.5|3074.5|3072.8|3066.8|83
1728901500000|2024-10-14 10:25:00|3079.3|3073.3|3075.8|3069.8|3079.3|3073.3|3074.8|3068.8|48
1728901800000|2024-10-14 10:30:00|3076|3070|3077.8|3071.8|3079.3|3073.3|3076|3070|39
1728902100000|2024-10-14 10:35:00|3077.5|3071.5|3080.8|3074.8|3080.8|3074.8|3075.8|3069.8|36
1728902400000|2024-10-14 10:40:00|3080.5|3074.5|3078.5|3072.5|3081.5|3075.5|3077.3|3071.3|24
1728902700000|2024-10-14 10:45:00|3078.8|3072.8|3077.3|3071.3|3078.8|3072.8|3075.3|3069.3|41
1728903000000|2024-10-14 10:50:00|3077|3071|3077.5|3071.5|3079.5|3073.5|3077|3071|38
1728903300000|2024-10-14 10:55:00|3077.3|3071.3|3072.3|3066.3|3077.3|3071.3|3072|3066|62
1728903600000|2024-10-14 11:00:00|3072.5|3066.5|3074.8|3068.8|3075|3069|3072.5|3066.5|36
1728903900000|2024-10-14 11:05:00|3075|3069|3071.8|3065.8|3076|3070|3071.8|3065.8|66
1728904200000|2024-10-14 11:10:00|3071.5|3065.5|3070.9|3064.9|3072.9|3066.9|3068.3|3062.3|108
1728904500000|2024-10-14 11:15:00|3071.1|3065.1|3067.1|3061.1|3072.6|3066.6|3065.5|3059.5|64
1728904800000|2024-10-14 11:20:00|3066.8|3060.8|3071|3065|3072.8|3066.8|3066.8|3060.8|48
1728905100000|2024-10-14 11:25:00|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3069.8|3063.8|50
1728905400000|2024-10-14 11:30:00|3071.5|3065.5|3070|3064|3072.5|3066.5|3067.8|3061.8|101
1728905700000|2024-10-14 11:35:00|3069.8|3063.8|3068.3|3062.3|3071.5|3065.5|3067.5|3061.5|63
1728906000000|2024-10-14 11:40:00|3068.5|3062.5|3068.6|3062.6|3070.8|3064.8|3067|3061|52
1728906300000|2024-10-14 11:45:00|3067.5|3061.5|3064|3058|3067.5|3061.5|3062.5|3056.5|53
1728906600000|2024-10-14 11:50:00|3063.8|3057.8|3065.5|3059.5|3066.3|3060.3|3058.4|3052.4|112
1728906900000|2024-10-14 11:55:00|3065.8|3059.8|3070.3|3064.3|3070.5|3064.5|3065|3059|104
1728907200000|2024-10-14 12:00:00|3070|3064|3067.8|3061.8|3070.4|3064.4|3065.6|3059.6|89
1728907500000|2024-10-14 12:05:00|3068|3062|3070.1|3064.1|3071.5|3065.5|3067.8|3061.8|91
1728907800000|2024-10-14 12:10:00|3070.4|3064.4|3069.8|3063.8|3075|3069|3068.5|3062.5|94
1728908100000|2024-10-14 12:15:00|3069.3|3063.3|3068.5|3062.5|3070|3064|3067.8|3061.8|77
1728908400000|2024-10-14 12:20:00|3068.8|3062.8|3068.9|3062.9|3070.3|3064.3|3068.5|3062.5|66
1728908700000|2024-10-14 12:25:00|3068.6|3062.6|3067.8|3061.8|3069.9|3063.9|3067|3061|93
1728909000000|2024-10-14 12:30:00|3068|3062|3070.8|3064.8|3071.3|3065.3|3068|3062|64
1728909300000|2024-10-14 12:35:00|3070.5|3064.5|3068.5|3062.5|3070.8|3064.8|3067.5|3061.5|60
1728909600000|2024-10-14 12:40:00|3068.8|3062.8|3069|3063|3069.5|3063.5|3066.3|3060.3|60
1728909900000|2024-10-14 12:45:00|3068.8|3062.8|3067.5|3061.5|3068.8|3062.8|3067.5|3061.5|42
1728910200000|2024-10-14 12:50:00|3067.8|3061.8|3068.1|3062.1|3068.9|3062.9|3066.5|3060.5|60
1728910500000|2024-10-14 12:55:00|3067.9|3061.9|3058.5|3052.5|3067.9|3061.9|3058.5|3052.5|107
1728910800000|2024-10-14 13:00:00|3058.4|3052.4|3055.5|3049.5|3061|3055|3054.4|3048.4|390
1728911100000|2024-10-14 13:05:00|3055.3|3049.3|3050.8|3044.8|3056|3050|3046.8|3040.8|226
1728911400000|2024-10-14 13:10:00|3050.5|3044.5|3056|3050|3056.3|3050.3|3049.5|3043.5|188
1728911700000|2024-10-14 13:15:00|3056.5|3050.5|3057.3|3051.3|3057.5|3051.5|3053.3|3047.3|122
1728912000000|2024-10-14 13:20:00|3057|3051|3049.3|3043.3|3059.4|3053.4|3049|3043|139
1728912300000|2024-10-14 13:25:00|3049.9|3043.9|3049.3|3043.3|3052.8|3046.8|3044.3|3038.3|140
1728912600000|2024-10-14 13:30:00|3048.8|3042.8|3047.5|3041.5|3051.6|3045.6|3046.3|3040.3|194
1728912900000|2024-10-14 13:35:00|3047.9|3041.9|3054.5|3048.5|3055.6|3049.6|3047|3041|164
1728913200000|2024-10-14 13:40:00|3054.8|3048.8|3082.3|3076.3|3082.5|3076.5|3054.8|3048.8|195
1728913500000|2024-10-14 13:45:00|3082.9|3076.9|3089.8|3083.8|3091.9|3085.9|3076.8|3070.8|361
1728913800000|2024-10-14 13:50:00|3089.5|3083.5|3078.8|3072.8|3091.4|3085.4|3078.1|3072.1|323
1728914100000|2024-10-14 13:55:00|3079|3073|3078.3|3072.3|3079.8|3073.8|3075|3069|203
1728914400000|2024-10-14 14:00:00|3078.1|3072.1|3077.5|3071.5|3081.3|3075.3|3074.5|3068.5|216
1728914700000|2024-10-14 14:05:00|3076.8|3070.8|3069.8|3063.8|3076.8|3070.8|3068.3|3062.3|158
1728915000000|2024-10-14 14:10:00|3070.1|3064.1|3066.8|3060.8|3071.5|3065.5|3066.8|3060.8|104
1728915300000|2024-10-14 14:15:00|3066.5|3060.5|3061.6|3055.6|3068.5|3062.5|3061.6|3055.6|189
1728915600000|2024-10-14 14:20:00|3061.4|3055.4|3065.5|3059.5|3065.5|3059.5|3059.4|3053.4|131
1728915900000|2024-10-14 14:25:00|3065.3|3059.3|3061|3055|3068.5|3062.5|3060.5|3054.5|92
1728916200000|2024-10-14 14:30:00|3061.5|3055.5|3064|3058|3066.3|3060.3|3060.8|3054.8|126
1728916500000|2024-10-14 14:35:00|3064.3|3058.3|3063.5|3057.5|3068|3062|3061.5|3055.5|122
1728916800000|2024-10-14 14:40:00|3063.8|3057.8|3062.8|3056.8|3065.3|3059.3|3060.8|3054.8|103
1728917100000|2024-10-14 14:45:00|3063|3057|3070.8|3064.8|3071.4|3065.4|3062.8|3056.8|86
1728917400000|2024-10-14 14:50:00|3071|3065|3067.5|3061.5|3071|3065|3063.3|3057.3|96
1728917700000|2024-10-14 14:55:00|3067.8|3061.8|3062.3|3056.3|3069|3063|3062.3|3056.3|82
1728918000000|2024-10-14 15:00:00|3062.5|3056.5|3066.4|3060.4|3070.3|3064.3|3062.5|3056.5|74
1728918300000|2024-10-14 15:05:00|3066.6|3060.6|3068.3|3062.3|3069.8|3063.8|3065|3059|74
1728918600000|2024-10-14 15:10:00|3068|3062|3072|3066|3074|3068|3067.4|3061.4|92
1728918900000|2024-10-14 15:15:00|3071.8|3065.8|3069.5|3063.5|3072|3066|3067.5|3061.5|70
1728919200000|2024-10-14 15:20:00|3069.8|3063.8|3067.8|3061.8|3073|3067|3067|3061|88
1728919500000|2024-10-14 15:25:00|3067.9|3061.9|3067.8|3061.8|3071.5|3065.5|3066.3|3060.3|98
1728919800000|2024-10-14 15:30:00|3067.4|3061.4|3082.4|3076.4|3086.6|3080.6|3067.3|3061.3|130
1728920100000|2024-10-14 15:35:00|3082.5|3076.5|3085.9|3079.9|3089.5|3083.5|3081.4|3075.4|182
1728920400000|2024-10-14 15:40:00|3084.8|3078.8|3083.6|3077.6|3086.9|3080.9|3082.1|3076.1|81
1728920700000|2024-10-14 15:45:00|3083.4|3077.4|3084.3|3078.3|3085.3|3079.3|3081|3075|65
1728921000000|2024-10-14 15:50:00|3084.5|3078.5|3081.5|3075.5|3084.8|3078.8|3080.3|3074.3|51
1728921300000|2024-10-14 15:55:00|3081|3075|3083.8|3077.8|3083.8|3077.8|3080.8|3074.8|51
1728921600000|2024-10-14 16:00:00|3083.5|3077.5|3082.8|3076.8|3084|3078|3082.8|3076.8|10
1728921900000|2024-10-14 16:05:00|3083|3077|3082.3|3076.3|3083.3|3077.3|3081.1|3075.1|45
1728922200000|2024-10-14 16:10:00|3082.1|3076.1|3082.3|3076.3|3083.5|3077.5|3081.9|3075.9|110
1728922500000|2024-10-14 16:15:00|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.1|3076.1|52
1728922800000|2024-10-14 16:20:00|3082.5|3076.5|3084.3|3078.3|3086.1|3080.1|3082.5|3076.5|62
1728923100000|2024-10-14 16:25:00|3082.8|3076.8|3084|3078|3084.3|3078.3|3082|3076|74
1728923400000|2024-10-14 16:30:00|3083.8|3077.8|3084.5|3078.5|3085.3|3079.3|3082.3|3076.3|157
1728923700000|2024-10-14 16:35:00|3084.3|3078.3|3084.8|3078.8|3085.8|3079.8|3083.9|3077.9|72
1728924000000|2024-10-14 16:40:00|3085.3|3079.3|3083.6|3077.6|3085.3|3079.3|3083.6|3077.6|36
1728924300000|2024-10-14 16:45:00|3084.1|3078.1|3083.5|3077.5|3084.8|3078.8|3083|3077|13
1728924600000|2024-10-14 16:50:00|3083.3|3077.3|3083|3077|3084.1|3078.1|3082.6|3076.6|31
1728924900000|2024-10-14 16:55:00|3082.9|3076.9|3085.8|3079.8|3087.3|3081.3|3082.6|3076.6|109
1728925200000|2024-10-14 17:00:00|3086|3080|3084.9|3078.9|3086|3080|3084.9|3078.9|5
1728925500000|2024-10-14 17:05:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1728925800000|2024-10-14 17:10:00|3085.1|3079.1|3086|3080|3086.5|3080.5|3085.1|3079.1|8
1728926100000|2024-10-14 17:15:00|3086.6|3080.6|3085.8|3079.8|3086.6|3080.6|3085.3|3079.3|15
1728926400000|2024-10-14 17:20:00|3085.5|3079.5|3084.1|3078.1|3085.8|3079.8|3084.1|3078.1|32
1728926700000|2024-10-14 17:25:00|3083.9|3077.9|3084.5|3078.5|3084.8|3078.8|3083.6|3077.6|21
1728927000000|2024-10-14 17:30:00|3084.8|3078.8|3085.5|3079.5|3086|3080|3084.8|3078.8|6
1728927300000|2024-10-14 17:35:00|3085.4|3079.4|3085|3079|3085.8|3079.8|3084.9|3078.9|12
1728927600000|2024-10-14 17:40:00|3084.8|3078.8|3092.6|3086.6|3092.6|3086.6|3084.8|3078.8|45
1728927900000|2024-10-14 17:45:00|3092.9|3086.9|3091.8|3085.8|3092.9|3086.9|3090.6|3084.6|25
1728928200000|2024-10-14 17:50:00|3091.3|3085.3|3095.3|3089.3|3097.4|3091.4|3090.5|3084.5|39
1728928500000|2024-10-14 17:55:00|3095.6|3089.6|3104|3085.3|3104|3089.9|3095.6|3082|16
1728950400000|2024-10-15 00:00:00|3095.1|3089.1|3093.4|3087.4|3095.1|3089.1|3091.4|3085.4|27
1728950700000|2024-10-15 00:05:00|3093.1|3087.1|3090.1|3084.1|3093.1|3087.1|3090.1|3084.1|27
1728951000000|2024-10-15 00:10:00|3090.4|3084.4|3090.6|3084.6|3092.4|3086.4|3090.1|3084.1|29
1728951300000|2024-10-15 00:15:00|3090.4|3084.4|3092.4|3086.4|3093.4|3087.4|3090.4|3084.4|21
1728951600000|2024-10-15 00:20:00|3091.9|3085.9|3091.4|3085.4|3091.9|3085.9|3090.1|3084.1|25
1728951900000|2024-10-15 00:25:00|3091.6|3085.6|3092.9|3086.9|3094.1|3088.1|3091.6|3085.6|28
1728952200000|2024-10-15 00:30:00|3093.1|3087.1|3091.6|3085.6|3095.4|3089.4|3091.6|3085.6|33
1728952500000|2024-10-15 00:35:00|3091.1|3085.1|3090.6|3084.6|3092.4|3086.4|3090.6|3084.6|13
1728952800000|2024-10-15 00:40:00|3091.1|3085.1|3089.6|3083.6|3091.6|3085.6|3089.6|3083.6|17
1728953100000|2024-10-15 00:45:00|3089.4|3083.4|3089.4|3083.4|3089.9|3083.9|3087.9|3081.9|36
1728953400000|2024-10-15 00:50:00|3088.9|3082.9|3088.4|3082.4|3089.1|3083.1|3088.1|3082.1|21
1728953700000|2024-10-15 00:55:00|3088.6|3082.6|3079.3|3073.3|3088.6|3082.6|3078.6|3072.6|57
1728954000000|2024-10-15 01:00:00|3079.5|3073.5|3079.9|3073.9|3086.1|3080.1|3076.5|3070.5|195
1728954300000|2024-10-15 01:05:00|3079.6|3073.6|3076.4|3070.4|3081.1|3075.1|3076.4|3070.4|130
1728954600000|2024-10-15 01:10:00|3076.6|3070.6|3077.4|3071.4|3080.6|3074.6|3076.6|3070.6|100
1728954900000|2024-10-15 01:15:00|3077.1|3071.1|3074.4|3068.4|3079.4|3073.4|3072.9|3066.9|98
1728955200000|2024-10-15 01:20:00|3074.1|3068.1|3079.9|3073.9|3080.9|3074.9|3072.1|3066.1|81
1728955500000|2024-10-15 01:25:00|3079.4|3073.4|3078.6|3072.6|3080.1|3074.1|3073.1|3067.1|97
1728955800000|2024-10-15 01:30:00|3078.4|3072.4|3077.4|3071.4|3080.4|3074.4|3074.6|3068.6|244
1728956100000|2024-10-15 01:35:00|3077.1|3071.1|3071.1|3065.1|3077.1|3071.1|3069.9|3063.9|236
1728956400000|2024-10-15 01:40:00|3070.9|3064.9|3066.9|3060.9|3072.4|3066.4|3065.4|3059.4|230
1728956700000|2024-10-15 01:45:00|3066.6|3060.6|3067.6|3061.6|3073.1|3067.1|3065.9|3059.9|281
1728957000000|2024-10-15 01:50:00|3067.9|3061.9|3070.6|3064.6|3074.9|3068.9|3067.1|3061.1|235
1728957300000|2024-10-15 01:55:00|3070.9|3064.9|3067.4|3061.4|3070.9|3064.9|3061.9|3055.9|189
1728957600000|2024-10-15 02:00:00|3067.6|3061.6|3075.6|3069.6|3077.9|3071.9|3065.1|3059.1|124
1728957900000|2024-10-15 02:05:00|3075.9|3069.9|3071.9|3065.9|3076.4|3070.4|3071.9|3065.9|83
1728958200000|2024-10-15 02:10:00|3071.6|3065.6|3076.4|3070.4|3076.4|3070.4|3070.1|3064.1|151
1728958500000|2024-10-15 02:15:00|3076.6|3070.6|3074.6|3068.6|3078.4|3072.4|3074.4|3068.4|26
1728958800000|2024-10-15 02:20:00|3075.1|3069.1|3076.1|3070.1|3079.6|3073.6|3075.1|3069.1|41
1728959100000|2024-10-15 02:25:00|3076.4|3070.4|3077.9|3071.9|3078.1|3072.1|3074.6|3068.6|29
1728959400000|2024-10-15 02:30:00|3078.1|3072.1|3074.1|3068.1|3081.4|3075.4|3072.6|3066.6|201
1728959700000|2024-10-15 02:35:00|3073.9|3067.9|3071.6|3065.6|3074.1|3068.1|3071.4|3065.4|127
1728960000000|2024-10-15 02:40:00|3071.4|3065.4|3059.9|3053.9|3071.6|3065.6|3059.9|3053.9|228
1728960300000|2024-10-15 02:45:00|3060.1|3054.1|3054.6|3048.6|3060.6|3054.6|3053.6|3047.6|273
1728960600000|2024-10-15 02:50:00|3054.9|3048.9|3067.1|3061.1|3070.1|3064.1|3052.6|3046.6|172
1728960900000|2024-10-15 02:55:00|3066.9|3060.9|3065.9|3059.9|3067.6|3061.6|3060.9|3054.9|156
1728961200000|2024-10-15 03:00:00|3066.1|3060.1|3062.1|3056.1|3069.6|3063.6|3062.1|3056.1|108
1728961500000|2024-10-15 03:05:00|3061.9|3055.9|3064.4|3058.4|3067.6|3061.6|3061.9|3055.9|103
1728961800000|2024-10-15 03:10:00|3064.1|3058.1|3064.4|3058.4|3066.9|3060.9|3062.9|3056.9|130
1728962100000|2024-10-15 03:15:00|3064.6|3058.6|3069.9|3063.9|3070.9|3064.9|3063.9|3057.9|139
1728962400000|2024-10-15 03:20:00|3069.4|3063.4|3069.6|3063.6|3071.4|3065.4|3064.9|3058.9|114
1728962700000|2024-10-15 03:25:00|3069.9|3063.9|3078|3072|3080.3|3074.3|3068.6|3062.6|117
1728963000000|2024-10-15 03:30:00|3077.8|3071.8|3071.6|3065.6|3078.3|3072.3|3070.6|3064.6|62
1728963300000|2024-10-15 03:35:00|3071.9|3065.9|3068.6|3062.6|3072.4|3066.4|3068.1|3062.1|66
1728963600000|2024-10-15 03:40:00|3068.9|3062.9|3067.4|3061.4|3069.9|3063.9|3066.4|3060.4|50
1728963900000|2024-10-15 03:45:00|3067.1|3061.1|3065.9|3059.9|3067.9|3061.9|3064.4|3058.4|74
1728964200000|2024-10-15 03:50:00|3065.6|3059.6|3065.9|3059.9|3067.1|3061.1|3065.1|3059.1|66
1728964500000|2024-10-15 03:55:00|3065.6|3059.6|3065.9|3059.9|3066.4|3060.4|3065.1|3059.1|52
1728964800000|2024-10-15 04:00:00|3066.1|3060.1|3063.9|3057.9|3066.1|3060.1|3063.6|3057.6|46
1728965100000|2024-10-15 04:05:00|3064.1|3058.1|3063.6|3057.6|3064.9|3058.9|3063.6|3057.6|21
1728965400000|2024-10-15 04:10:00|3063.9|3057.9|3066.6|3060.6|3066.9|3060.9|3063.6|3057.6|28
1728965700000|2024-10-15 04:15:00|3066.4|3060.4|3068.1|3062.1|3068.4|3062.4|3066.4|3060.4|16
1728966000000|2024-10-15 04:20:00|3068.4|3062.4|3067.9|3061.9|3068.4|3062.4|3067.6|3061.6|11
1728966300000|2024-10-15 04:25:00|3067.6|3061.6|3065.9|3059.9|3067.6|3061.6|3064.9|3058.9|11
1728966600000|2024-10-15 04:30:00|3066.4|3060.4|3065.9|3059.9|3066.9|3060.9|3065.9|3059.9|14
1728966900000|2024-10-15 04:35:00|3066.4|3060.4|3066.1|3060.1|3066.4|3060.4|3065.6|3059.6|14
1728967200000|2024-10-15 04:40:00|3065.9|3059.9|3067.6|3061.6|3068.4|3062.4|3065.9|3059.9|19
1728967500000|2024-10-15 04:45:00|3067.9|3061.9|3066.9|3060.9|3068.1|3062.1|3066.9|3060.9|6
1728967800000|2024-10-15 04:50:00|3067.4|3061.4|3065.6|3059.6|3067.4|3061.4|3065.1|3059.1|14
1728968100000|2024-10-15 04:55:00|3065.1|3059.1|3062.9|3056.9|3065.6|3059.6|3062.9|3056.9|9
1728968400000|2024-10-15 05:00:00|3062.6|3056.6|3062.1|3056.1|3064.1|3058.1|3060.6|3054.6|60
1728968700000|2024-10-15 05:05:00|3061.9|3055.9|3053.6|3047.6|3061.9|3055.9|3053.6|3047.6|58
1728969000000|2024-10-15 05:10:00|3053.9|3047.9|3054.4|3048.4|3055.1|3049.1|3052.1|3046.1|39
1728969300000|2024-10-15 05:15:00|3054.6|3048.6|3054.9|3048.9|3056.9|3050.9|3052.4|3046.4|40
1728969600000|2024-10-15 05:20:00|3055.1|3049.1|3055.1|3049.1|3055.6|3049.6|3054.6|3048.6|7
1728969900000|2024-10-15 05:25:00|3054.9|3048.9|3049.8|3043.8|3054.9|3048.9|3049.8|3043.8|9
1728970200000|2024-10-15 05:30:00|3049.5|3043.5|3047.6|3041.6|3058.8|3052.8|3047.6|3041.6|243
1728970500000|2024-10-15 05:35:00|3047.1|3041.1|3048.1|3042.1|3051.9|3045.9|3046.6|3040.6|164
1728970800000|2024-10-15 05:40:00|3047.9|3041.9|3048.1|3042.1|3048.6|3042.6|3042.6|3036.6|200
1728971100000|2024-10-15 05:45:00|3047.9|3041.9|3054.1|3048.1|3055.6|3049.6|3047.9|3041.9|157
1728971400000|2024-10-15 05:50:00|3053.6|3047.6|3048.9|3042.9|3053.6|3047.6|3046.6|3040.6|153
1728971700000|2024-10-15 05:55:00|3048.6|3042.6|3046.6|3040.6|3049.6|3043.6|3045.6|3039.6|161
1728972000000|2024-10-15 06:00:00|3046.4|3040.4|3046.9|3040.9|3049.4|3043.4|3043.6|3037.6|181
1728972300000|2024-10-15 06:05:00|3046.6|3040.6|3043.4|3037.4|3047.9|3041.9|3043.4|3037.4|147
1728972600000|2024-10-15 06:10:00|3043.1|3037.1|3047.6|3041.6|3048.1|3042.1|3042.4|3036.4|186
1728972900000|2024-10-15 06:15:00|3047.4|3041.4|3047.1|3041.1|3048.4|3042.4|3043.4|3037.4|151
1728973200000|2024-10-15 06:20:00|3048.1|3042.1|3048.4|3042.4|3049.4|3043.4|3044.1|3038.1|154
1728973500000|2024-10-15 06:25:00|3048.1|3042.1|3045.9|3039.9|3048.1|3042.1|3044.1|3038.1|136
1728973800000|2024-10-15 06:30:00|3046.1|3040.1|3051.1|3045.1|3052.1|3046.1|3045.4|3039.4|193
1728974100000|2024-10-15 06:35:00|3051.6|3045.6|3048.6|3042.6|3052.9|3046.9|3044.4|3038.4|160
1728974400000|2024-10-15 06:40:00|3048.4|3042.4|3045.9|3039.9|3049.4|3043.4|3041.9|3035.9|167
1728974700000|2024-10-15 06:45:00|3046.1|3040.1|3043.1|3037.1|3047.4|3041.4|3042.6|3036.6|88
1728975000000|2024-10-15 06:50:00|3042.9|3036.9|3048.9|3042.9|3049.9|3043.9|3042.4|3036.4|88
1728975300000|2024-10-15 06:55:00|3049.1|3043.1|3048.6|3042.6|3050|3044|3046.1|3040.1|55
1728975600000|2024-10-15 07:00:00|3050.4|3044.4|3036|3030|3050.6|3044.6|3032.9|3026.9|204
1728975900000|2024-10-15 07:05:00|3036.3|3030.3|3031.9|3025.9|3039.5|3033.5|3029|3023|143
1728976200000|2024-10-15 07:10:00|3031.6|3025.6|3026.5|3020.5|3034.4|3028.4|3026.5|3020.5|97
1728976500000|2024-10-15 07:15:00|3027.8|3021.8|3017.5|3011.5|3029.5|3023.5|3016.8|3010.8|185
1728976800000|2024-10-15 07:20:00|3017.8|3011.8|3019.3|3013.3|3022.8|3016.8|3015.8|3009.8|102
1728977100000|2024-10-15 07:25:00|3019.5|3013.5|3016.8|3010.8|3022.3|3016.3|3016|3010|97
1728977400000|2024-10-15 07:30:00|3017|3011|3018.5|3012.5|3021.3|3015.3|3015.4|3009.4|75
1728977700000|2024-10-15 07:35:00|3019|3013|3016|3010|3019.9|3013.9|3016|3010|76
1728978000000|2024-10-15 07:40:00|3015.8|3009.8|3016.1|3010.1|3016.1|3010.1|3012.8|3006.8|80
1728978300000|2024-10-15 07:45:00|3016.3|3010.3|3017|3011|3020|3014|3015.4|3009.4|75
1728978600000|2024-10-15 07:50:00|3017.3|3011.3|3019.3|3013.3|3019.3|3013.3|3015.8|3009.8|66
1728978900000|2024-10-15 07:55:00|3019.5|3013.5|3019.8|3013.8|3021.5|3015.5|3016.3|3010.3|91
1728979200000|2024-10-15 08:00:00|3020|3014|3006.8|3000.8|3020|3014|3002.8|2996.8|150
1728979500000|2024-10-15 08:05:00|3006.5|3000.5|3005.8|2999.8|3008.9|3002.9|2998.6|2992.6|201
1728979800000|2024-10-15 08:10:00|3006|3000|3004|2998|3006.8|3000.8|3002|2996|102
1728980100000|2024-10-15 08:15:00|3004.6|2998.6|3003|2997|3006.5|3000.5|3002.5|2996.5|72
1728980400000|2024-10-15 08:20:00|3003.3|2997.3|3006.5|3000.5|3006.5|3000.5|3003|2997|42
1728980700000|2024-10-15 08:25:00|3006.3|3000.3|3001.9|2995.9|3007|3001|2999.9|2993.9|103
1728981000000|2024-10-15 08:30:00|3002.1|2996.1|3005.5|2999.5|3005.5|2999.5|2996.6|2990.6|150
1728981300000|2024-10-15 08:35:00|3005.3|2999.3|3007.4|3001.4|3009.3|3003.3|3002.8|2996.8|106
1728981600000|2024-10-15 08:40:00|3007.6|3001.6|3010.8|3004.8|3012.1|3006.1|3006.1|3000.1|125
1728981900000|2024-10-15 08:45:00|3010.5|3004.5|3013.6|3007.6|3016.1|3010.1|3010|3004|108
1728982200000|2024-10-15 08:50:00|3013.9|3007.9|3011.4|3005.4|3017.4|3011.4|3011.1|3005.1|89
1728982500000|2024-10-15 08:55:00|3011.5|3005.5|3011.3|3005.3|3014|3008|3010.8|3004.8|107
1728982800000|2024-10-15 09:00:00|3011.6|3005.6|3013.8|3007.8|3014|3008|3010.1|3004.1|158
1728983100000|2024-10-15 09:05:00|3013.5|3007.5|3012.3|3006.3|3014.3|3008.3|3011.5|3005.5|96
1728983400000|2024-10-15 09:10:00|3012.5|3006.5|3011|3005|3014.8|3008.8|3008|3002|141
1728983700000|2024-10-15 09:15:00|3010.8|3004.8|3015.4|3009.4|3015.5|3009.5|3010.8|3004.8|158
1728984000000|2024-10-15 09:20:00|3015.5|3009.5|3015|3009|3017|3011|3014|3008|49
1728984300000|2024-10-15 09:25:00|3014.9|3008.9|3012.3|3006.3|3016.5|3010.5|3012|3006|84
1728984600000|2024-10-15 09:30:00|3011.8|3005.8|3011.5|3005.5|3012.6|3006.6|3011.3|3005.3|83
1728984900000|2024-10-15 09:35:00|3011.4|3005.4|3009.3|3003.3|3014.5|3008.5|3009.3|3003.3|58
1728985200000|2024-10-15 09:40:00|3009.5|3003.5|3011.3|3005.3|3011.8|3005.8|3007.5|3001.5|59
1728985500000|2024-10-15 09:45:00|3011|3005|3009.8|3003.8|3011.5|3005.5|3009.4|3003.4|36
1728985800000|2024-10-15 09:50:00|3010|3004|3010.3|3004.3|3011.3|3005.3|3009.8|3003.8|28
1728986100000|2024-10-15 09:55:00|3010|3004|3010.3|3004.3|3010.5|3004.5|3009.1|3003.1|34
1728986400000|2024-10-15 10:00:00|3010.5|3004.5|3004.3|2998.3|3011.5|3005.5|3004.3|2998.3|84
1728986700000|2024-10-15 10:05:00|3004|2998|3004.3|2998.3|3005.3|2999.3|2999.3|2993.3|58
1728987000000|2024-10-15 10:10:00|3004.8|2998.8|3002.8|2996.8|3004.8|2998.8|3000.3|2994.3|54
1728987300000|2024-10-15 10:15:00|3002.5|2996.5|3001.8|2995.8|3003.3|2997.3|3000.5|2994.5|61
1728987600000|2024-10-15 10:20:00|3001.5|2995.5|3005.3|2999.3|3006.6|3000.6|3001|2995|54
1728987900000|2024-10-15 10:25:00|3005.5|2999.5|3005.3|2999.3|3007|3001|3005|2999|34
1728988200000|2024-10-15 10:30:00|3005|2999|3006.3|3000.3|3007.3|3001.3|3003.8|2997.8|36
1728988500000|2024-10-15 10:35:00|3006.5|3000.5|3002.5|2996.5|3007|3001|3002.5|2996.5|27
1728988800000|2024-10-15 10:40:00|3002.3|2996.3|3003|2997|3003.5|2997.5|3002.3|2996.3|37
1728989100000|2024-10-15 10:45:00|3002.8|2996.8|3002.3|2996.3|3003|2997|3001.5|2995.5|32
1728989400000|2024-10-15 10:50:00|3002.5|2996.5|3002.8|2996.8|3004.5|2998.5|3002.5|2996.5|30
1728989700000|2024-10-15 10:55:00|3003|2997|2996.8|2990.8|3003|2997|2996.8|2990.8|36
1728990000000|2024-10-15 11:00:00|2997|2991|2998|2992|3000.4|2994.4|2996.5|2990.5|53
1728990300000|2024-10-15 11:05:00|2997.8|2991.8|2998.8|2992.8|2999|2993|2997.5|2991.5|27
1728990600000|2024-10-15 11:10:00|2998.5|2992.5|2996|2990|2998.5|2992.5|2995.9|2989.9|51
1728990900000|2024-10-15 11:15:00|2996.3|2990.3|2999.5|2993.5|2999.5|2993.5|2996.3|2990.3|33
1728991200000|2024-10-15 11:20:00|2999.6|2993.6|3001.3|2995.3|3001.8|2995.8|2998.5|2992.5|20
1728991500000|2024-10-15 11:25:00|3001.5|2995.5|3002.5|2996.5|3002.8|2996.8|3001|2995|32
1728991800000|2024-10-15 11:30:00|3002.6|2996.6|3001.8|2995.8|3003.8|2997.8|3001|2995|41
1728992100000|2024-10-15 11:35:00|3001.9|2995.9|3004.3|2998.3|3005.3|2999.3|3001.9|2995.9|45
1728992400000|2024-10-15 11:40:00|3004|2998|3004.5|2998.5|3005.5|2999.5|3002.3|2996.3|54
1728992700000|2024-10-15 11:45:00|3005|2999|3012|3006|3013.8|3007.8|3003.3|2997.3|182
1728993000000|2024-10-15 11:50:00|3012.3|3006.3|3020.5|3014.5|3023.8|3017.8|3011|3005|158
1728993300000|2024-10-15 11:55:00|3020.3|3014.3|3018.3|3012.3|3021.4|3015.4|3013|3007|152
1728993600000|2024-10-15 12:00:00|3018|3012|3017.3|3011.3|3018|3012|3014.6|3008.6|114
1728993900000|2024-10-15 12:05:00|3017|3011|3017.3|3011.3|3018.8|3012.8|3015.8|3009.8|89
1728994200000|2024-10-15 12:10:00|3017|3011|3017.3|3011.3|3023.3|3017.3|3016.8|3010.8|114
1728994500000|2024-10-15 12:15:00|3017|3011|3017.5|3011.5|3019|3013|3015.5|3009.5|77
1728994800000|2024-10-15 12:20:00|3017.8|3011.8|3017.3|3011.3|3018.8|3012.8|3015.5|3009.5|56
1728995100000|2024-10-15 12:25:00|3017|3011|3017.5|3011.5|3019|3013|3015.8|3009.8|55
1728995400000|2024-10-15 12:30:00|3017.8|3011.8|3012.5|3006.5|3018.5|3012.5|3012.5|3006.5|83
1728995700000|2024-10-15 12:35:00|3012.3|3006.3|3015.8|3009.8|3016.5|3010.5|3012.3|3006.3|63
1728996000000|2024-10-15 12:40:00|3015.5|3009.5|3011.3|3005.3|3015.8|3009.8|3011.3|3005.3|97
1728996300000|2024-10-15 12:45:00|3011.5|3005.5|3011.8|3005.8|3013.3|3007.3|3009.5|3003.5|78
1728996600000|2024-10-15 12:50:00|3011.5|3005.5|3010|3004|3012.4|3006.4|3009|3003|52
1728996900000|2024-10-15 12:55:00|3009.8|3003.8|3007.3|3001.3|3011.3|3005.3|3005.8|2999.8|103
1728997200000|2024-10-15 13:00:00|3007|3001|3026.8|3020.8|3027.5|3021.5|3005.4|2999.4|375
1728997500000|2024-10-15 13:05:00|3027|3021|3024.8|3018.8|3029|3023|3021.5|3015.5|232
1728997800000|2024-10-15 13:10:00|3025|3019|3026|3020|3026.8|3020.8|3014.8|3008.8|248
1728998100000|2024-10-15 13:15:00|3026.5|3020.5|3025.1|3019.1|3027.9|3021.9|3023|3017|210
1728998400000|2024-10-15 13:20:00|3024.9|3018.9|3032.8|3026.8|3035.5|3029.5|3024|3018|207
1728998700000|2024-10-15 13:25:00|3033|3027|3030.5|3024.5|3033.5|3027.5|3028.3|3022.3|166
1728999000000|2024-10-15 13:30:00|3030.8|3024.8|3029|3023|3033|3027|3026.5|3020.5|195
1728999300000|2024-10-15 13:35:00|3029.3|3023.3|3025.3|3019.3|3031.5|3025.5|3024.4|3018.4|189
1728999600000|2024-10-15 13:40:00|3025|3019|3027|3021|3028.1|3022.1|3024.5|3018.5|128
1728999900000|2024-10-15 13:45:00|3026.8|3020.8|3025.8|3019.8|3027.5|3021.5|3023.3|3017.3|172
1729000200000|2024-10-15 13:50:00|3025.5|3019.5|3034.8|3028.8|3034.8|3028.8|3025.3|3019.3|120
1729000500000|2024-10-15 13:55:00|3035|3029|3031.3|3025.3|3036.4|3030.4|3029.3|3023.3|119
1729000800000|2024-10-15 14:00:00|3031|3025|3035|3029|3035.3|3029.3|3030|3024|133
1729001100000|2024-10-15 14:05:00|3035.3|3029.3|3040.3|3034.3|3040.5|3034.5|3032|3026|167
1729001400000|2024-10-15 14:10:00|3039.8|3033.8|3042.8|3036.8|3046.9|3040.9|3039|3033|131
1729001700000|2024-10-15 14:15:00|3043|3037|3051.5|3045.5|3052.3|3046.3|3041.3|3035.3|102
1729002000000|2024-10-15 14:20:00|3051.3|3045.3|3047.5|3041.5|3052.3|3046.3|3045.8|3039.8|152
1729002300000|2024-10-15 14:25:00|3047.8|3041.8|3044.5|3038.5|3048.8|3042.8|3044.5|3038.5|142
1729002600000|2024-10-15 14:30:00|3044.3|3038.3|3039.8|3033.8|3044.3|3038.3|3036|3030|202
1729002900000|2024-10-15 14:35:00|3040|3034|3036.8|3030.8|3040.8|3034.8|3035.8|3029.8|147
1729003200000|2024-10-15 14:40:00|3037|3031|3038.3|3032.3|3041.5|3035.5|3035.3|3029.3|127
1729003500000|2024-10-15 14:45:00|3038|3032|3037|3031|3038.5|3032.5|3033.5|3027.5|146
1729003800000|2024-10-15 14:50:00|3037.3|3031.3|3038.8|3032.8|3039.5|3033.5|3034.8|3028.8|133
1729004100000|2024-10-15 14:55:00|3038.5|3032.5|3033.3|3027.3|3038.5|3032.5|3032.5|3026.5|123
1729004400000|2024-10-15 15:00:00|3033.5|3027.5|3030.5|3024.5|3034.3|3028.3|3029.3|3023.3|95
1729004700000|2024-10-15 15:05:00|3030.3|3024.3|3029|3023|3034.3|3028.3|3027.5|3021.5|120
1729005000000|2024-10-15 15:10:00|3028.8|3022.8|3029.8|3023.8|3032.5|3026.5|3027.3|3021.3|106
1729005300000|2024-10-15 15:15:00|3030|3024|3037.5|3031.5|3037.8|3031.8|3026.5|3020.5|105
1729005600000|2024-10-15 15:20:00|3037.3|3031.3|3036.5|3030.5|3041|3035|3035.5|3029.5|86
1729005900000|2024-10-15 15:25:00|3036.8|3030.8|3044.8|3038.8|3045.3|3039.3|3036.5|3030.5|127
1729006200000|2024-10-15 15:30:00|3044.5|3038.5|3048.1|3042.1|3052.8|3046.8|3044.5|3038.5|102
1729006500000|2024-10-15 15:35:00|3048.6|3042.6|3058.4|3052.4|3060.5|3054.5|3048.6|3042.6|218
1729006800000|2024-10-15 15:40:00|3059.3|3053.3|3051.5|3045.5|3059.5|3053.5|3050.8|3044.8|63
1729007100000|2024-10-15 15:45:00|3051.3|3045.3|3050.5|3044.5|3051.6|3045.6|3048.9|3042.9|88
1729007400000|2024-10-15 15:50:00|3050.3|3044.3|3050.5|3044.5|3053.3|3047.3|3050.3|3044.3|62
1729007700000|2024-10-15 15:55:00|3050.8|3044.8|3049.3|3043.3|3051|3045|3049.3|3043.3|35
1729008000000|2024-10-15 16:00:00|3049|3043|3049.9|3043.9|3050.1|3044.1|3049|3043|28
1729008300000|2024-10-15 16:05:00|3049.8|3043.8|3051.6|3045.6|3051.9|3045.9|3049.1|3043.1|31
1729008600000|2024-10-15 16:10:00|3051.9|3045.9|3052.3|3046.3|3053|3047|3051.3|3045.3|25
1729008900000|2024-10-15 16:15:00|3052.5|3046.5|3053.5|3047.5|3054|3048|3051.4|3045.4|54
1729009200000|2024-10-15 16:20:00|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3052.3|3046.3|44
1729009500000|2024-10-15 16:25:00|3053.5|3047.5|3053.8|3047.8|3055|3049|3053.3|3047.3|18
1729009800000|2024-10-15 16:30:00|3054|3048|3058.4|3052.4|3060.4|3054.4|3054|3048|36
1729010100000|2024-10-15 16:35:00|3058|3052|3057.5|3051.5|3059|3053|3056.4|3050.4|45
1729010400000|2024-10-15 16:40:00|3057.8|3051.8|3054.5|3048.5|3058.3|3052.3|3053.9|3047.9|52
1729010700000|2024-10-15 16:45:00|3053.4|3047.4|3054|3048|3054.5|3048.5|3052.4|3046.4|28
1729011000000|2024-10-15 16:50:00|3053.8|3047.8|3054.3|3048.3|3054.8|3048.8|3053.3|3047.3|24
1729011300000|2024-10-15 16:55:00|3054.5|3048.5|3054.5|3048.5|3055.6|3049.6|3054|3048|35
1729011600000|2024-10-15 17:00:00|3055|3049|3054|3048|3055|3049|3053.8|3047.8|15
1729011900000|2024-10-15 17:05:00|3054.6|3048.6|3052.5|3046.5|3056.4|3050.4|3052.5|3046.5|16
1729012200000|2024-10-15 17:10:00|3052.3|3046.3|3053.1|3047.1|3053.5|3047.5|3052.3|3046.3|5
1729012500000|2024-10-15 17:15:00|3053|3047|3053.4|3047.4|3053.5|3047.5|3052.1|3046.1|12
1729012800000|2024-10-15 17:20:00|3053.1|3047.1|3051.5|3045.5|3053.1|3047.1|3050.8|3044.8|13
1729013100000|2024-10-15 17:25:00|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3050.1|3044.1|6
1729013400000|2024-10-15 17:30:00|3050.1|3044.1|3051.8|3045.8|3051.8|3045.8|3049.3|3043.3|21
1729013700000|2024-10-15 17:35:00|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1729014000000|2024-10-15 17:40:00|3051.3|3045.3|3052.1|3046.1|3052.1|3046.1|3050.9|3044.9|11
1729014300000|2024-10-15 17:45:00|3051.5|3045.5|3053.8|3047.8|3055.6|3049.6|3051.5|3045.5|24
1729014600000|2024-10-15 17:50:00|3053.6|3047.6|3054.4|3048.4|3054.6|3048.6|3052.1|3046.1|16
1729014900000|2024-10-15 17:55:00|3054.3|3048.3|3060.3|3041.5|3060.5|3048.3|3054.3|3041.3|4
1729036800000|2024-10-16 00:00:00|3057.6|3051.6|3055.6|3049.6|3058.4|3052.4|3055.1|3049.1|40
1729037100000|2024-10-16 00:05:00|3056.1|3050.1|3049.9|3043.9|3057.9|3051.9|3049.9|3043.9|56
1729037400000|2024-10-16 00:10:00|3049.6|3043.6|3050.6|3044.6|3052.1|3046.1|3048.9|3042.9|56
1729037700000|2024-10-16 00:15:00|3050.4|3044.4|3049.9|3043.9|3050.4|3044.4|3047.9|3041.9|24
1729038000000|2024-10-16 00:20:00|3050.1|3044.1|3050.9|3044.9|3051.1|3045.1|3049.1|3043.1|34
1729038300000|2024-10-16 00:25:00|3050.6|3044.6|3050.9|3044.9|3051.4|3045.4|3050.4|3044.4|15
1729038600000|2024-10-16 00:30:00|3051.1|3045.1|3052.1|3046.1|3052.4|3046.4|3050.6|3044.6|18
1729038900000|2024-10-16 00:35:00|3052.4|3046.4|3052.4|3046.4|3052.6|3046.6|3051.9|3045.9|10
1729039200000|2024-10-16 00:40:00|3052.1|3046.1|3050.4|3044.4|3052.4|3046.4|3050.4|3044.4|20
1729039500000|2024-10-16 00:45:00|3050.1|3044.1|3047.6|3041.6|3050.1|3044.1|3046.6|3040.6|22
1729039800000|2024-10-16 00:50:00|3047.4|3041.4|3048.1|3042.1|3048.6|3042.6|3046.4|3040.4|18
1729040100000|2024-10-16 00:55:00|3047.9|3041.9|3044.8|3038.8|3048.9|3042.9|3044.8|3038.8|17
1729040400000|2024-10-16 01:00:00|3044.5|3038.5|3052.1|3046.1|3054.4|3048.4|3042.8|3036.8|262
1729040700000|2024-10-16 01:05:00|3051.9|3045.9|3052.4|3046.4|3055.4|3049.4|3050.9|3044.9|157
1729041000000|2024-10-16 01:10:00|3052.1|3046.1|3052.4|3046.4|3055.6|3049.6|3049.9|3043.9|105
1729041300000|2024-10-16 01:15:00|3051.9|3045.9|3055.1|3049.1|3057.1|3051.1|3050.9|3044.9|126
1729041600000|2024-10-16 01:20:00|3054.9|3048.9|3053.9|3047.9|3056.1|3050.1|3051.4|3045.4|105
1729041900000|2024-10-16 01:25:00|3053.6|3047.6|3050.6|3044.6|3055.4|3049.4|3048.4|3042.4|146
1729042200000|2024-10-16 01:30:00|3050.4|3044.4|3051.9|3045.9|3054.6|3048.6|3049.9|3043.9|229
1729042500000|2024-10-16 01:35:00|3051.6|3045.6|3051.6|3045.6|3052.1|3046.1|3045.4|3039.4|287
1729042800000|2024-10-16 01:40:00|3051.9|3045.9|3054.6|3048.6|3056.1|3050.1|3051.6|3045.6|151
1729043100000|2024-10-16 01:45:00|3054.9|3048.9|3049.4|3043.4|3056.1|3050.1|3048.9|3042.9|154
1729043400000|2024-10-16 01:50:00|3049.1|3043.1|3055.6|3049.6|3056.4|3050.4|3049.1|3043.1|120
1729043700000|2024-10-16 01:55:00|3055.4|3049.4|3056.4|3050.4|3056.6|3050.6|3051.4|3045.4|170
1729044000000|2024-10-16 02:00:00|3056.1|3050.1|3050.9|3044.9|3056.6|3050.6|3050.6|3044.6|125
1729044300000|2024-10-16 02:05:00|3050.4|3044.4|3046.4|3040.4|3050.4|3044.4|3044.6|3038.6|171
1729044600000|2024-10-16 02:10:00|3046.6|3040.6|3047.9|3041.9|3050.4|3044.4|3043.6|3037.6|163
1729044900000|2024-10-16 02:15:00|3047.6|3041.6|3045.1|3039.1|3047.6|3041.6|3042.9|3036.9|41
1729045200000|2024-10-16 02:20:00|3044.9|3038.9|3047.6|3041.6|3048.9|3042.9|3044.6|3038.6|31
1729045500000|2024-10-16 02:25:00|3047.9|3041.9|3049.1|3043.1|3049.1|3043.1|3047.1|3041.1|28
1729045800000|2024-10-16 02:30:00|3048.9|3042.9|3054.1|3048.1|3054.9|3048.9|3045.9|3039.9|195
1729046100000|2024-10-16 02:35:00|3054.6|3048.6|3057.1|3051.1|3057.1|3051.1|3053.9|3047.9|127
1729046400000|2024-10-16 02:40:00|3056.9|3050.9|3055.9|3049.9|3056.9|3050.9|3054.4|3048.4|115
1729046700000|2024-10-16 02:45:00|3055.6|3049.6|3057.9|3051.9|3059.9|3053.9|3055.1|3049.1|141
1729047000000|2024-10-16 02:50:00|3057.6|3051.6|3058.9|3052.9|3059.6|3053.6|3055.4|3049.4|98
1729047300000|2024-10-16 02:55:00|3059.1|3053.1|3064.1|3058.1|3064.4|3058.4|3058.6|3052.6|46
1729047600000|2024-10-16 03:00:00|3064.4|3058.4|3070.4|3064.4|3071.4|3065.4|3064.1|3058.1|100
1729047900000|2024-10-16 03:05:00|3070.6|3064.6|3070.9|3064.9|3079.4|3073.4|3070.4|3064.4|174
1729048200000|2024-10-16 03:10:00|3071.1|3065.1|3069.4|3063.4|3072.9|3066.9|3067.1|3061.1|119
1729048500000|2024-10-16 03:15:00|3069.1|3063.1|3063.4|3057.4|3069.1|3063.1|3062.6|3056.6|80
1729048800000|2024-10-16 03:20:00|3063.6|3057.6|3064.9|3058.9|3065.9|3059.9|3061.6|3055.6|118
1729049100000|2024-10-16 03:25:00|3064.4|3058.4|3057|3051|3064.4|3058.4|3056.3|3050.3|125
1729049400000|2024-10-16 03:30:00|3057.5|3051.5|3056.4|3050.4|3059.1|3053.1|3052.9|3046.9|54
1729049700000|2024-10-16 03:35:00|3056.6|3050.6|3058.1|3052.1|3058.4|3052.4|3056.6|3050.6|37
1729050000000|2024-10-16 03:40:00|3058.4|3052.4|3060.4|3054.4|3060.4|3054.4|3058.1|3052.1|17
1729050300000|2024-10-16 03:45:00|3060.6|3054.6|3060.9|3054.9|3061.4|3055.4|3059.6|3053.6|25
1729050600000|2024-10-16 03:50:00|3060.6|3054.6|3062.4|3056.4|3062.9|3056.9|3060.6|3054.6|11
1729050900000|2024-10-16 03:55:00|3062.9|3056.9|3060.6|3054.6|3062.9|3056.9|3060.6|3054.6|8
1729051200000|2024-10-16 04:00:00|3061.1|3055.1|3061.6|3055.6|3062.1|3056.1|3061.1|3055.1|8
1729051500000|2024-10-16 04:05:00|3061.4|3055.4|3061.1|3055.1|3061.6|3055.6|3060.1|3054.1|12
1729051800000|2024-10-16 04:10:00|3060.9|3054.9|3060.9|3054.9|3061.4|3055.4|3060.1|3054.1|14
1729052100000|2024-10-16 04:15:00|3060.6|3054.6|3056.9|3050.9|3060.6|3054.6|3056.6|3050.6|18
1729052400000|2024-10-16 04:20:00|3056.6|3050.6|3057.1|3051.1|3057.1|3051.1|3055.9|3049.9|6
1729052700000|2024-10-16 04:25:00|3056.9|3050.9|3053.1|3047.1|3056.9|3050.9|3052.9|3046.9|8
1729053000000|2024-10-16 04:30:00|3052.9|3046.9|3054.1|3048.1|3054.1|3048.1|3052.9|3046.9|22
1729053300000|2024-10-16 04:35:00|3053.9|3047.9|3056.1|3050.1|3056.6|3050.6|3053.9|3047.9|10
1729053600000|2024-10-16 04:40:00|3056.4|3050.4|3060.6|3054.6|3060.9|3054.9|3056.4|3050.4|32
1729053900000|2024-10-16 04:45:00|3060.9|3054.9|3058.4|3052.4|3060.9|3054.9|3057.1|3051.1|18
1729054200000|2024-10-16 04:50:00|3058.1|3052.1|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|11
1729054500000|2024-10-16 04:55:00|3059.1|3053.1|3061.4|3055.4|3061.9|3055.9|3058.9|3052.9|18
1729054800000|2024-10-16 05:00:00|3061.1|3055.1|3058.1|3052.1|3061.4|3055.4|3057.4|3051.4|58
1729055100000|2024-10-16 05:05:00|3057.9|3051.9|3053.4|3047.4|3057.9|3051.9|3051.6|3045.6|65
1729055400000|2024-10-16 05:10:00|3053.6|3047.6|3053.9|3047.9|3055.1|3049.1|3053.1|3047.1|31
1729055700000|2024-10-16 05:15:00|3054.1|3048.1|3053.4|3047.4|3055.1|3049.1|3052.9|3046.9|18
1729056000000|2024-10-16 05:20:00|3053.1|3047.1|3049.6|3043.6|3053.4|3047.4|3048.4|3042.4|41
1729056300000|2024-10-16 05:25:00|3050.1|3044.1|3055.3|3049.3|3055.3|3049.3|3050.1|3044.1|32
1729056600000|2024-10-16 05:30:00|3054.8|3048.8|3046.9|3040.9|3054.8|3048.8|3045.1|3039.1|112
1729056900000|2024-10-16 05:35:00|3046.6|3040.6|3048.1|3042.1|3048.1|3042.1|3045.4|3039.4|84
1729057200000|2024-10-16 05:40:00|3047.9|3041.9|3054.1|3048.1|3054.4|3048.4|3047.4|3041.4|95
1729057500000|2024-10-16 05:45:00|3054.4|3048.4|3058.9|3052.9|3066.9|3060.9|3053.4|3047.4|150
1729057800000|2024-10-16 05:50:00|3059.1|3053.1|3060.9|3054.9|3061.4|3055.4|3054.4|3048.4|142
1729058100000|2024-10-16 05:55:00|3061.4|3055.4|3061.4|3055.4|3064.1|3058.1|3057.9|3051.9|128
1729058400000|2024-10-16 06:00:00|3061.6|3055.6|3059.4|3053.4|3061.6|3055.6|3055.4|3049.4|201
1729058700000|2024-10-16 06:05:00|3059.1|3053.1|3058.6|3052.6|3059.6|3053.6|3053.9|3047.9|188
1729059000000|2024-10-16 06:10:00|3059.1|3053.1|3058.9|3052.9|3060.9|3054.9|3055.1|3049.1|161
1729059300000|2024-10-16 06:15:00|3059.1|3053.1|3059.9|3053.9|3062.1|3056.1|3058.6|3052.6|136
1729059600000|2024-10-16 06:20:00|3060.1|3054.1|3063.4|3057.4|3064.9|3058.9|3057.6|3051.6|256
1729059900000|2024-10-16 06:25:00|3063.6|3057.6|3068.6|3062.6|3068.6|3062.6|3062.4|3056.4|242
1729060200000|2024-10-16 06:30:00|3068.4|3062.4|3064.4|3058.4|3070.1|3064.1|3061.4|3055.4|219
1729060500000|2024-10-16 06:35:00|3063.4|3057.4|3072.1|3066.1|3073.1|3067.1|3063.4|3057.4|209
1729060800000|2024-10-16 06:40:00|3071.9|3065.9|3079.9|3073.9|3079.9|3073.9|3071.1|3065.1|236
1729061100000|2024-10-16 06:45:00|3080.1|3074.1|3077.9|3071.9|3083.4|3077.4|3074.6|3068.6|159
1729061400000|2024-10-16 06:50:00|3078.1|3072.1|3080.9|3074.9|3082.4|3076.4|3078.1|3072.1|153
1729061700000|2024-10-16 06:55:00|3081.1|3075.1|3085.9|3079.9|3087.5|3081.5|3081|3075|257
1729062000000|2024-10-16 07:00:00|3086.1|3080.1|3082.3|3076.3|3089.8|3083.8|3079|3073|199
1729062300000|2024-10-16 07:05:00|3082.8|3076.8|3088.8|3082.8|3088.8|3082.8|3079.5|3073.5|113
1729062600000|2024-10-16 07:10:00|3088.5|3082.5|3084|3078|3088.5|3082.5|3083|3077|144
1729062900000|2024-10-16 07:15:00|3084.4|3078.4|3092.9|3086.9|3094.4|3088.4|3082|3076|122
1729063200000|2024-10-16 07:20:00|3093|3087|3089|3083|3094.5|3088.5|3086.5|3080.5|176
1729063500000|2024-10-16 07:25:00|3088.8|3082.8|3090.8|3084.8|3093.8|3087.8|3087.8|3081.8|180
1729063800000|2024-10-16 07:30:00|3090.5|3084.5|3095.3|3089.3|3095.3|3089.3|3089.5|3083.5|104
1729064100000|2024-10-16 07:35:00|3095|3089|3096.5|3090.5|3097.5|3091.5|3094.5|3088.5|118
1729064400000|2024-10-16 07:40:00|3096.8|3090.8|3096|3090|3097.5|3091.5|3091.8|3085.8|100
1729064700000|2024-10-16 07:45:00|3095.8|3089.8|3103.3|3097.3|3106|3100|3095.8|3089.8|131
1729065000000|2024-10-16 07:50:00|3103.5|3097.5|3106.5|3100.5|3108.8|3102.8|3103.5|3097.5|110
1729065300000|2024-10-16 07:55:00|3106.3|3100.3|3099.3|3093.3|3106.3|3100.3|3097.3|3091.3|115
1729065600000|2024-10-16 08:00:00|3099.5|3093.5|3082|3076|3100.8|3094.8|3082|3076|233
1729065900000|2024-10-16 08:05:00|3082.3|3076.3|3086.8|3080.8|3086.8|3080.8|3078.5|3072.5|192
1729066200000|2024-10-16 08:10:00|3087|3081|3080.8|3074.8|3087.8|3081.8|3080.5|3074.5|141
1729066500000|2024-10-16 08:15:00|3081|3075|3074.5|3068.5|3082.5|3076.5|3071.3|3065.3|114
1729066800000|2024-10-16 08:20:00|3073.9|3067.9|3075.5|3069.5|3076.5|3070.5|3072|3066|85
1729067100000|2024-10-16 08:25:00|3075.3|3069.3|3078|3072|3078.5|3072.5|3073.5|3067.5|68
1729067400000|2024-10-16 08:30:00|3077.8|3071.8|3078.5|3072.5|3081.5|3075.5|3077.8|3071.8|47
1729067700000|2024-10-16 08:35:00|3078.4|3072.4|3079.3|3073.3|3080.5|3074.5|3075|3069|75
1729068000000|2024-10-16 08:40:00|3079|3073|3081|3075|3081.5|3075.5|3079|3073|49
1729068300000|2024-10-16 08:45:00|3080.8|3074.8|3081|3075|3081|3075|3078.4|3072.4|69
1729068600000|2024-10-16 08:50:00|3080.8|3074.8|3079.6|3073.6|3080.8|3074.8|3078.3|3072.3|60
1729068900000|2024-10-16 08:55:00|3079.5|3073.5|3080.6|3074.6|3083.5|3077.5|3078.8|3072.8|52
1729069200000|2024-10-16 09:00:00|3080.8|3074.8|3089.5|3083.5|3090|3084|3078.8|3072.8|77
1729069500000|2024-10-16 09:05:00|3089|3083|3086.6|3080.6|3090.3|3084.3|3086.3|3080.3|47
1729069800000|2024-10-16 09:10:00|3087.4|3081.4|3087|3081|3088.6|3082.6|3085.3|3079.3|76
1729070100000|2024-10-16 09:15:00|3086.8|3080.8|3083|3077|3087.8|3081.8|3082.8|3076.8|103
1729070400000|2024-10-16 09:20:00|3082.8|3076.8|3083.3|3077.3|3083.8|3077.8|3081.8|3075.8|81
1729070700000|2024-10-16 09:25:00|3083|3077|3080.8|3074.8|3083.5|3077.5|3080|3074|153
1729071000000|2024-10-16 09:30:00|3081|3075|3082.8|3076.8|3083.3|3077.3|3080.8|3074.8|70
1729071300000|2024-10-16 09:35:00|3083|3077|3083|3077|3084.3|3078.3|3082.5|3076.5|35
1729071600000|2024-10-16 09:40:00|3083.3|3077.3|3084|3078|3085.8|3079.8|3083.3|3077.3|37
1729071900000|2024-10-16 09:45:00|3084.3|3078.3|3084.3|3078.3|3086.3|3080.3|3084|3078|36
1729072200000|2024-10-16 09:50:00|3084|3078|3082.8|3076.8|3085|3079|3080.8|3074.8|34
1729072500000|2024-10-16 09:55:00|3082.5|3076.5|3081.8|3075.8|3082.8|3076.8|3080.5|3074.5|43
1729072800000|2024-10-16 10:00:00|3082|3076|3084.8|3078.8|3085|3079|3081.8|3075.8|41
1729073100000|2024-10-16 10:05:00|3084.5|3078.5|3085.3|3079.3|3087|3081|3084.5|3078.5|56
1729073400000|2024-10-16 10:10:00|3085.5|3079.5|3084|3078|3087|3081|3083.5|3077.5|59
1729073700000|2024-10-16 10:15:00|3083.8|3077.8|3083.5|3077.5|3084|3078|3081.3|3075.3|44
1729074000000|2024-10-16 10:20:00|3083.8|3077.8|3086.9|3080.9|3087.3|3081.3|3083.8|3077.8|25
1729074300000|2024-10-16 10:25:00|3087.3|3081.3|3086|3080|3087.8|3081.8|3085.9|3079.9|18
1729074600000|2024-10-16 10:30:00|3085.5|3079.5|3079|3073|3085.5|3079.5|3078.8|3072.8|43
1729074900000|2024-10-16 10:35:00|3079.3|3073.3|3081|3075|3082.5|3076.5|3078.8|3072.8|38
1729075200000|2024-10-16 10:40:00|3080.8|3074.8|3080.5|3074.5|3082.3|3076.3|3079.5|3073.5|30
1729075500000|2024-10-16 10:45:00|3080.3|3074.3|3081|3075|3081.8|3075.8|3080|3074|41
1729075800000|2024-10-16 10:50:00|3080.8|3074.8|3078.8|3072.8|3080.8|3074.8|3078.8|3072.8|31
1729076100000|2024-10-16 10:55:00|3078.5|3072.5|3079.5|3073.5|3079.6|3073.6|3077.5|3071.5|49
1729076400000|2024-10-16 11:00:00|3079.8|3073.8|3076.8|3070.8|3080.8|3074.8|3076.3|3070.3|51
1729076700000|2024-10-16 11:05:00|3077|3071|3081|3075|3081.8|3075.8|3076.5|3070.5|46
1729077000000|2024-10-16 11:10:00|3080.8|3074.8|3078.8|3072.8|3081.3|3075.3|3076.3|3070.3|69
1729077300000|2024-10-16 11:15:00|3078.5|3072.5|3081.3|3075.3|3081.6|3075.6|3078.5|3072.5|29
1729077600000|2024-10-16 11:20:00|3081.5|3075.5|3082.8|3076.8|3083.8|3077.8|3078.4|3072.4|47
1729077900000|2024-10-16 11:25:00|3083|3077|3082.5|3076.5|3085.3|3079.3|3082.3|3076.3|36
1729078200000|2024-10-16 11:30:00|3082.3|3076.3|3088.3|3082.3|3088.5|3082.5|3082|3076|56
1729078500000|2024-10-16 11:35:00|3088.5|3082.5|3087.8|3081.8|3090.5|3084.5|3086.3|3080.3|36
1729078800000|2024-10-16 11:40:00|3088|3082|3086.8|3080.8|3089.3|3083.3|3085.8|3079.8|37
1729079100000|2024-10-16 11:45:00|3087|3081|3089.8|3083.8|3089.8|3083.8|3084.4|3078.4|60
1729079400000|2024-10-16 11:50:00|3090|3084|3089.8|3083.8|3091|3085|3087.8|3081.8|52
1729079700000|2024-10-16 11:55:00|3090|3084|3095|3089|3096.5|3090.5|3088.8|3082.8|65
1729080000000|2024-10-16 12:00:00|3095.1|3089.1|3096|3090|3096.6|3090.6|3093.5|3087.5|108
1729080300000|2024-10-16 12:05:00|3095.8|3089.8|3101.3|3095.3|3101.5|3095.5|3095|3089|81
1729080600000|2024-10-16 12:10:00|3101|3095|3097.9|3091.9|3101.6|3095.6|3097|3091|79
1729080900000|2024-10-16 12:15:00|3097.5|3091.5|3098.4|3092.4|3101.5|3095.5|3097|3091|66
1729081200000|2024-10-16 12:20:00|3098.9|3092.9|3097.5|3091.5|3100.8|3094.8|3095|3089|50
1729081500000|2024-10-16 12:25:00|3097.9|3091.9|3097.5|3091.5|3099|3093|3095.8|3089.8|40
1729081800000|2024-10-16 12:30:00|3097.3|3091.3|3095.8|3089.8|3098.5|3092.5|3094.8|3088.8|40
1729082100000|2024-10-16 12:35:00|3095.5|3089.5|3093.3|3087.3|3095.8|3089.8|3092.5|3086.5|43
1729082400000|2024-10-16 12:40:00|3093|3087|3092.3|3086.3|3093.3|3087.3|3091.3|3085.3|61
1729082700000|2024-10-16 12:45:00|3092|3086|3091.3|3085.3|3092.5|3086.5|3089.5|3083.5|60
1729083000000|2024-10-16 12:50:00|3092|3086|3097.1|3091.1|3097.8|3091.8|3092|3086|60
1729083300000|2024-10-16 12:55:00|3097.4|3091.4|3094.5|3088.5|3097.5|3091.5|3093.8|3087.8|51
1729083600000|2024-10-16 13:00:00|3094.6|3088.6|3099.6|3093.6|3105.1|3099.1|3090.3|3084.3|398
1729083900000|2024-10-16 13:05:00|3099.8|3093.8|3092.3|3086.3|3100.5|3094.5|3091.3|3085.3|176
1729084200000|2024-10-16 13:10:00|3092|3086|3084.3|3078.3|3092|3086|3083.6|3077.6|204
1729084500000|2024-10-16 13:15:00|3084.5|3078.5|3079.6|3073.6|3085.5|3079.5|3079.6|3073.6|217
1729084800000|2024-10-16 13:20:00|3080|3074|3082.6|3076.6|3082.8|3076.8|3078.8|3072.8|207
1729085100000|2024-10-16 13:25:00|3082.4|3076.4|3082|3076|3084.5|3078.5|3080.3|3074.3|149
1729085400000|2024-10-16 13:30:00|3082.3|3076.3|3080.5|3074.5|3084|3078|3078.5|3072.5|190
1729085700000|2024-10-16 13:35:00|3080.8|3074.8|3079|3073|3082.1|3076.1|3071.8|3065.8|196
1729086000000|2024-10-16 13:40:00|3079.3|3073.3|3077.3|3071.3|3079.3|3073.3|3074.3|3068.3|162
1729086300000|2024-10-16 13:45:00|3077.5|3071.5|3079|3073|3081.8|3075.8|3075.5|3069.5|160
1729086600000|2024-10-16 13:50:00|3078.8|3072.8|3072|3066|3078.8|3072.8|3070.8|3064.8|189
1729086900000|2024-10-16 13:55:00|3072.3|3066.3|3074.8|3068.8|3076.5|3070.5|3071.3|3065.3|181
1729087200000|2024-10-16 14:00:00|3074.9|3068.9|3078.9|3072.9|3079.1|3073.1|3073.9|3067.9|301
1729087500000|2024-10-16 14:05:00|3079.1|3073.1|3075.5|3069.5|3079.4|3073.4|3073.8|3067.8|182
1729087800000|2024-10-16 14:10:00|3075.8|3069.8|3075.5|3069.5|3076.8|3070.8|3073.3|3067.3|171
1729088100000|2024-10-16 14:15:00|3075.8|3069.8|3075.4|3069.4|3076.6|3070.6|3070.8|3064.8|129
1729088400000|2024-10-16 14:20:00|3075.1|3069.1|3073.3|3067.3|3075.9|3069.9|3072.3|3066.3|104
1729088700000|2024-10-16 14:25:00|3073|3067|3073.5|3067.5|3075.8|3069.8|3071.8|3065.8|119
1729089000000|2024-10-16 14:30:00|3073.3|3067.3|3065.5|3059.5|3075|3069|3065.3|3059.3|128
1729089300000|2024-10-16 14:35:00|3065.8|3059.8|3068|3062|3069.8|3063.8|3062.8|3056.8|163
1729089600000|2024-10-16 14:40:00|3068.3|3062.3|3072|3066|3072|3066|3066.8|3060.8|106
1729089900000|2024-10-16 14:45:00|3072.6|3066.6|3070|3064|3074.8|3068.8|3069.5|3063.5|121
1729090200000|2024-10-16 14:50:00|3070.3|3064.3|3072.5|3066.5|3075.3|3069.3|3070.3|3064.3|122
1729090500000|2024-10-16 14:55:00|3072.3|3066.3|3071.3|3065.3|3074.8|3068.8|3070.3|3064.3|118
1729090800000|2024-10-16 15:00:00|3071|3065|3068|3062|3071.6|3065.6|3067.5|3061.5|76
1729091100000|2024-10-16 15:05:00|3067.8|3061.8|3060.5|3054.5|3068.9|3062.9|3060.5|3054.5|98
1729091400000|2024-10-16 15:10:00|3060.3|3054.3|3046.5|3040.5|3060.8|3054.8|3042.8|3036.8|328
1729091700000|2024-10-16 15:15:00|3046.3|3040.3|3049.5|3043.5|3050.1|3044.1|3043.1|3037.1|276
1729092000000|2024-10-16 15:20:00|3049.4|3043.4|3052.3|3046.3|3054.1|3048.1|3049.3|3043.3|132
1729092300000|2024-10-16 15:25:00|3052.8|3046.8|3053|3047|3054.5|3048.5|3050.5|3044.5|110
1729092600000|2024-10-16 15:30:00|3052.8|3046.8|3053.3|3047.3|3061.8|3055.8|3052|3046|134
1729092900000|2024-10-16 15:35:00|3053.5|3047.5|3056.8|3050.8|3059.4|3053.4|3049.6|3043.6|179
1729093200000|2024-10-16 15:40:00|3057.3|3051.3|3052|3046|3058.3|3052.3|3051.5|3045.5|77
1729093500000|2024-10-16 15:45:00|3052.5|3046.5|3052.5|3046.5|3052.8|3046.8|3050|3044|74
1729093800000|2024-10-16 15:50:00|3052.8|3046.8|3051|3045|3053.3|3047.3|3049.5|3043.5|62
1729094100000|2024-10-16 15:55:00|3050.8|3044.8|3051|3045|3051.9|3045.9|3048.8|3042.8|53
1729094400000|2024-10-16 16:00:00|3051.5|3045.5|3051|3045|3052.1|3046.1|3049.8|3043.8|46
1729094700000|2024-10-16 16:05:00|3050.8|3044.8|3051|3045|3051.5|3045.5|3049.9|3043.9|29
1729095000000|2024-10-16 16:10:00|3051.5|3045.5|3055.8|3049.8|3055.8|3049.8|3051.5|3045.5|53
1729095300000|2024-10-16 16:15:00|3056|3050|3058|3052|3058.8|3052.8|3054.4|3048.4|33
1729095600000|2024-10-16 16:20:00|3057.8|3051.8|3060.8|3054.8|3060.8|3054.8|3057.8|3051.8|28
1729095900000|2024-10-16 16:25:00|3060.5|3054.5|3058.5|3052.5|3060.8|3054.8|3058.5|3052.5|37
1729096200000|2024-10-16 16:30:00|3058.8|3052.8|3059.3|3053.3|3060|3054|3058.5|3052.5|28
1729096500000|2024-10-16 16:35:00|3059.5|3053.5|3060|3054|3060.5|3054.5|3059|3053|33
1729096800000|2024-10-16 16:40:00|3060.3|3054.3|3060.5|3054.5|3060.9|3054.9|3060.3|3054.3|25
1729097100000|2024-10-16 16:45:00|3060.8|3054.8|3062|3056|3062.3|3056.3|3060.8|3054.8|17
1729097400000|2024-10-16 16:50:00|3062.1|3056.1|3064.8|3058.8|3065.3|3059.3|3061.9|3055.9|40
1729097700000|2024-10-16 16:55:00|3064.9|3058.9|3063|3057|3065.3|3059.3|3061.9|3055.9|46
1729098000000|2024-10-16 17:00:00|3063.5|3057.5|3062.6|3056.6|3063.5|3057.5|3062.6|3056.6|9
1729098300000|2024-10-16 17:05:00|3063.3|3057.3|3064.3|3058.3|3064.6|3058.6|3062.8|3056.8|8
1729098600000|2024-10-16 17:10:00|3064|3058|3065.1|3059.1|3065.4|3059.4|3063.8|3057.8|17
1729098900000|2024-10-16 17:15:00|3065.6|3059.6|3064.8|3058.8|3065.6|3059.6|3064.4|3058.4|16
1729099200000|2024-10-16 17:20:00|3064.9|3058.9|3063.6|3057.6|3065.1|3059.1|3062.9|3056.9|25
1729099500000|2024-10-16 17:25:00|3064.6|3058.6|3063.9|3057.9|3064.9|3058.9|3063.9|3057.9|5
1729099800000|2024-10-16 17:30:00|3063.6|3057.6|3063.3|3057.3|3063.9|3057.9|3063.3|3057.3|5
1729100100000|2024-10-16 17:35:00|3063.5|3057.5|3061.6|3055.6|3063.5|3057.5|3061.4|3055.4|17
1729100400000|2024-10-16 17:40:00|3061.5|3055.5|3062.3|3056.3|3062.3|3056.3|3060.8|3054.8|5
1729100700000|2024-10-16 17:45:00|3062|3056|3063.4|3057.4|3063.9|3057.9|3062|3056|13
1729101000000|2024-10-16 17:50:00|3063.5|3057.5|3066.5|3060.5|3068|3062|3063.4|3057.4|30
1729101300000|2024-10-16 17:55:00|3065.6|3059.6|3071.8|3053|3074.5|3059.6|3065.6|3052.5|11
1729123200000|2024-10-17 00:00:00|3068.6|3062.6|3071.9|3065.9|3072.6|3066.6|3068.6|3062.6|18
1729123500000|2024-10-17 00:05:00|3072.4|3066.4|3071.1|3065.1|3073.1|3067.1|3070.4|3064.4|26
1729123800000|2024-10-17 00:10:00|3070.9|3064.9|3072.4|3066.4|3072.4|3066.4|3069.6|3063.6|13
1729124100000|2024-10-17 00:15:00|3072.1|3066.1|3073.4|3067.4|3073.4|3067.4|3071.9|3065.9|20
1729124400000|2024-10-17 00:20:00|3073.6|3067.6|3074.9|3068.9|3074.9|3068.9|3073.6|3067.6|13
1729124700000|2024-10-17 00:25:00|3075.1|3069.1|3077.1|3071.1|3077.1|3071.1|3075.1|3069.1|8
1729125000000|2024-10-17 00:30:00|3077.4|3071.4|3077.1|3071.1|3077.9|3071.9|3074.4|3068.4|40
1729125300000|2024-10-17 00:35:00|3076.6|3070.6|3078.1|3072.1|3078.1|3072.1|3076.4|3070.4|22
1729125600000|2024-10-17 00:40:00|3077.9|3071.9|3076.1|3070.1|3077.9|3071.9|3074.4|3068.4|18
1729125900000|2024-10-17 00:45:00|3076.4|3070.4|3079.6|3073.6|3079.6|3073.6|3075.9|3069.9|18
1729126200000|2024-10-17 00:50:00|3079.4|3073.4|3079.4|3073.4|3080.1|3074.1|3075.6|3069.6|24
1729126500000|2024-10-17 00:55:00|3079.1|3073.1|3078.8|3072.8|3081.6|3075.6|3078.3|3072.3|41
1729126800000|2024-10-17 01:00:00|3079|3073|3069.9|3063.9|3080|3074|3068.1|3062.1|191
1729127100000|2024-10-17 01:05:00|3069.6|3063.6|3073.6|3067.6|3077.1|3071.1|3069.6|3063.6|138
1729127400000|2024-10-17 01:10:00|3073.4|3067.4|3075.4|3069.4|3076.6|3070.6|3072.1|3066.1|93
1729127700000|2024-10-17 01:15:00|3075.1|3069.1|3075.4|3069.4|3075.4|3069.4|3071.9|3065.9|71
1729128000000|2024-10-17 01:20:00|3075.6|3069.6|3072.6|3066.6|3076.1|3070.1|3069.4|3063.4|66
1729128300000|2024-10-17 01:25:00|3072.9|3066.9|3075.4|3069.4|3075.9|3069.9|3072.4|3066.4|50
1729128600000|2024-10-17 01:30:00|3075.9|3069.9|3076.1|3070.1|3077.1|3071.1|3072.1|3066.1|155
1729128900000|2024-10-17 01:35:00|3075.9|3069.9|3079.4|3073.4|3079.9|3073.9|3075.1|3069.1|154
1729129200000|2024-10-17 01:40:00|3079.1|3073.1|3083.4|3077.4|3085.4|3079.4|3077.6|3071.6|201
1729129500000|2024-10-17 01:45:00|3082.9|3076.9|3083.4|3077.4|3083.6|3077.6|3078.9|3072.9|194
1729129800000|2024-10-17 01:50:00|3083.1|3077.1|3078.9|3072.9|3083.4|3077.4|3076.1|3070.1|205
1729130100000|2024-10-17 01:55:00|3078.6|3072.6|3081.4|3075.4|3082.1|3076.1|3078.1|3072.1|77
1729130400000|2024-10-17 02:00:00|3081.1|3075.1|3084.6|3078.6|3087.4|3081.4|3076.6|3070.6|149
1729130700000|2024-10-17 02:05:00|3084.9|3078.9|3084.1|3078.1|3087.6|3081.6|3081.1|3075.1|204
1729131000000|2024-10-17 02:10:00|3083.9|3077.9|3074.1|3068.1|3083.9|3077.9|3073.6|3067.6|237
1729131300000|2024-10-17 02:15:00|3073.6|3067.6|3068.6|3062.6|3075.4|3069.4|3064.6|3058.6|97
1729131600000|2024-10-17 02:20:00|3068.9|3062.9|3069.4|3063.4|3071.6|3065.6|3067.9|3061.9|66
1729131900000|2024-10-17 02:25:00|3069.1|3063.1|3069.4|3063.4|3069.6|3063.6|3066.1|3060.1|90
1729132200000|2024-10-17 02:30:00|3069.6|3063.6|3062.1|3056.1|3070.6|3064.6|3060.1|3054.1|266
1729132500000|2024-10-17 02:35:00|3062.4|3056.4|3057.1|3051.1|3063.6|3057.6|3056.4|3050.4|218
1729132800000|2024-10-17 02:40:00|3056.6|3050.6|3054.1|3048.1|3057.4|3051.4|3048.4|3042.4|238
1729133100000|2024-10-17 02:45:00|3054.4|3048.4|3059.4|3053.4|3060.1|3054.1|3052.4|3046.4|187
1729133400000|2024-10-17 02:50:00|3059.6|3053.6|3052.1|3046.1|3059.9|3053.9|3050.9|3044.9|192
1729133700000|2024-10-17 02:55:00|3051.9|3045.9|3054.6|3048.6|3056.6|3050.6|3051.9|3045.9|191
1729134000000|2024-10-17 03:00:00|3054.4|3048.4|3055.9|3049.9|3056.1|3050.1|3052.4|3046.4|249
1729134300000|2024-10-17 03:05:00|3055.6|3049.6|3060.1|3054.1|3060.1|3054.1|3051.6|3045.6|261
1729134600000|2024-10-17 03:10:00|3060.4|3054.4|3052.4|3046.4|3060.9|3054.9|3052.1|3046.1|179
1729134900000|2024-10-17 03:15:00|3052.1|3046.1|3047.4|3041.4|3053.9|3047.9|3044.9|3038.9|141
1729135200000|2024-10-17 03:20:00|3047.1|3041.1|3045.9|3039.9|3047.6|3041.6|3044.4|3038.4|127
1729135500000|2024-10-17 03:25:00|3045.6|3039.6|3040|3034|3045.6|3039.6|3040|3034|117
1729135800000|2024-10-17 03:30:00|3039.8|3033.8|3033.6|3027.6|3039.8|3033.8|3032.9|3026.9|41
1729136100000|2024-10-17 03:35:00|3033.9|3027.9|3033.9|3027.9|3035.1|3029.1|3033.6|3027.6|20
1729136400000|2024-10-17 03:40:00|3035.1|3029.1|3035.1|3029.1|3035.6|3029.6|3035.1|3029.1|8
1729136700000|2024-10-17 03:45:00|3033.9|3027.9|3033.9|3027.9|3034.1|3028.1|3032.4|3026.4|16
1729137000000|2024-10-17 03:50:00|3033.6|3027.6|3033.4|3027.4|3035.1|3029.1|3033.1|3027.1|24
1729137300000|2024-10-17 03:55:00|3033.1|3027.1|3032.6|3026.6|3033.4|3027.4|3031.6|3025.6|15
1729137600000|2024-10-17 04:00:00|3031.9|3025.9|3033.4|3027.4|3033.9|3027.9|3031.6|3025.6|37
1729137900000|2024-10-17 04:05:00|3033.1|3027.1|3031.4|3025.4|3033.4|3027.4|3031.1|3025.1|19
1729138200000|2024-10-17 04:10:00|3031.1|3025.1|3031.9|3025.9|3032.1|3026.1|3030.9|3024.9|16
1729138500000|2024-10-17 04:15:00|3032.1|3026.1|3032.4|3026.4|3033.6|3027.6|3032.1|3026.1|16
1729138800000|2024-10-17 04:20:00|3032.6|3026.6|3031.4|3025.4|3033.4|3027.4|3031.4|3025.4|17
1729139100000|2024-10-17 04:25:00|3031.1|3025.1|3030.6|3024.6|3031.4|3025.4|3029.4|3023.4|13
1729139400000|2024-10-17 04:30:00|3030.9|3024.9|3028.1|3022.1|3031.1|3025.1|3027.4|3021.4|34
1729139700000|2024-10-17 04:35:00|3027.6|3021.6|3027.9|3021.9|3028.9|3022.9|3025.9|3019.9|47
1729140000000|2024-10-17 04:40:00|3027.6|3021.6|3030.1|3024.1|3030.1|3024.1|3027.1|3021.1|41
1729140300000|2024-10-17 04:45:00|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3029.1|3023.1|16
1729140600000|2024-10-17 04:50:00|3030.4|3024.4|3030.6|3024.6|3031.9|3025.9|3029.9|3023.9|14
1729140900000|2024-10-17 04:55:00|3030.9|3024.9|3030.9|3024.9|3031.4|3025.4|3030.6|3024.6|8
1729141200000|2024-10-17 05:00:00|3030.6|3024.6|3034.1|3028.1|3035.1|3029.1|3030.6|3024.6|65
1729141500000|2024-10-17 05:05:00|3035.1|3029.1|3036.9|3030.9|3036.9|3030.9|3034.1|3028.1|52
1729141800000|2024-10-17 05:10:00|3036.4|3030.4|3034.4|3028.4|3038.1|3032.1|3034.4|3028.4|54
1729142100000|2024-10-17 05:15:00|3034.9|3028.9|3035.4|3029.4|3035.6|3029.6|3033.9|3027.9|29
1729142400000|2024-10-17 05:20:00|3035.6|3029.6|3034.6|3028.6|3037.4|3031.4|3034.4|3028.4|30
1729142700000|2024-10-17 05:25:00|3034.9|3028.9|3035.3|3029.3|3037.4|3031.4|3034.9|3028.9|39
1729143000000|2024-10-17 05:30:00|3035.5|3029.5|3040.6|3034.6|3042.6|3036.6|3035|3029|223
1729143300000|2024-10-17 05:35:00|3040.9|3034.9|3038.9|3032.9|3042.6|3036.6|3037.6|3031.6|147
1729143600000|2024-10-17 05:40:00|3038.6|3032.6|3038.1|3032.1|3039.4|3033.4|3035.9|3029.9|140
1729143900000|2024-10-17 05:45:00|3038.4|3032.4|3037.1|3031.1|3040.9|3034.9|3036.6|3030.6|91
1729144200000|2024-10-17 05:50:00|3037.4|3031.4|3039.4|3033.4|3042.1|3036.1|3035.9|3029.9|94
1729144500000|2024-10-17 05:55:00|3039.1|3033.1|3041.1|3035.1|3041.9|3035.9|3038.9|3032.9|106
1729144800000|2024-10-17 06:00:00|3041.4|3035.4|3038.9|3032.9|3042.6|3036.6|3037.6|3031.6|97
1729145100000|2024-10-17 06:05:00|3038.6|3032.6|3031.4|3025.4|3039.1|3033.1|3030.4|3024.4|139
1729145400000|2024-10-17 06:10:00|3031.1|3025.1|3022.4|3016.4|3031.4|3025.4|3022.1|3016.1|207
1729145700000|2024-10-17 06:15:00|3022.6|3016.6|3015.1|3009.1|3022.6|3016.6|3015.1|3009.1|271
1729146000000|2024-10-17 06:20:00|3015.4|3009.4|3018.1|3012.1|3020.9|3014.9|3015.4|3009.4|262
1729146300000|2024-10-17 06:25:00|3017.9|3011.9|3014.9|3008.9|3018.1|3012.1|3007.6|3001.6|160
1729146600000|2024-10-17 06:30:00|3014.4|3008.4|3016.1|3010.1|3017.4|3011.4|3010.4|3004.4|171
1729146900000|2024-10-17 06:35:00|3016.4|3010.4|3015.4|3009.4|3016.9|3010.9|3012.6|3006.6|118
1729147200000|2024-10-17 06:40:00|3015.6|3009.6|3014.1|3008.1|3018.9|3012.9|3013.4|3007.4|142
1729147500000|2024-10-17 06:45:00|3014.4|3008.4|3010.6|3004.6|3014.4|3008.4|3009.4|3003.4|89
1729147800000|2024-10-17 06:50:00|3011.1|3005.1|3005.1|2999.1|3011.9|3005.9|3003.9|2997.9|138
1729148100000|2024-10-17 06:55:00|3005.4|2999.4|2996.4|2990.4|3006.8|3000.8|2995.4|2989.4|278
1729148400000|2024-10-17 07:00:00|2996.6|2990.6|3001|2995|3004.4|2998.4|2996.6|2990.6|153
1729148700000|2024-10-17 07:05:00|3000.8|2994.8|3000.8|2994.8|3003.5|2997.5|2999.5|2993.5|96
1729149000000|2024-10-17 07:10:00|3000.5|2994.5|3001.8|2995.8|3005|2999|2998.5|2992.5|105
1729149300000|2024-10-17 07:15:00|3002|2996|3002.5|2996.5|3004.1|2998.1|2999.8|2993.8|91
1729149600000|2024-10-17 07:20:00|3002.6|2996.6|3001|2995|3004.5|2998.5|3000.8|2994.8|71
1729149900000|2024-10-17 07:25:00|3000.8|2994.8|3005.1|2999.1|3006.3|3000.3|3000.3|2994.3|100
1729150200000|2024-10-17 07:30:00|3005.3|2999.3|3008.5|3002.5|3011|3005|3005.3|2999.3|71
1729150500000|2024-10-17 07:35:00|3008.3|3002.3|3006|3000|3008.6|3002.6|3004.5|2998.5|107
1729150800000|2024-10-17 07:40:00|3005.8|2999.8|3002.5|2996.5|3006.3|3000.3|2997.8|2991.8|78
1729151100000|2024-10-17 07:45:00|3002.8|2996.8|3000.8|2994.8|3003|2997|3000.5|2994.5|69
1729151400000|2024-10-17 07:50:00|3001|2995|2998.5|2992.5|3002.5|2996.5|2997.5|2991.5|67
1729151700000|2024-10-17 07:55:00|2998.3|2992.3|3003.3|2997.3|3005|2999|2997.9|2991.9|60
1729152000000|2024-10-17 08:00:00|3003.8|2997.8|3008.5|3002.5|3009|3003|2999.6|2993.6|189
1729152300000|2024-10-17 08:05:00|3008.8|3002.8|3005.5|2999.5|3008.8|3002.8|3003.8|2997.8|99
1729152600000|2024-10-17 08:10:00|3005.8|2999.8|2993.8|2987.8|3007|3001|2993.8|2987.8|98
1729152900000|2024-10-17 08:15:00|2993.3|2987.3|2982.5|2976.5|2993.3|2987.3|2981.6|2975.6|98
1729153200000|2024-10-17 08:20:00|2982.1|2976.1|2988.8|2982.8|2989.5|2983.5|2980.8|2974.8|66
1729153500000|2024-10-17 08:25:00|2988.9|2982.9|2992.5|2986.5|2994.1|2988.1|2988.6|2982.6|86
1729153800000|2024-10-17 08:30:00|2992.3|2986.3|2993|2987|2995.3|2989.3|2990|2984|80
1729154100000|2024-10-17 08:35:00|2993.3|2987.3|2991.9|2985.9|2993.3|2987.3|2991.4|2985.4|35
1729154400000|2024-10-17 08:40:00|2991.8|2985.8|2992.5|2986.5|2992.8|2986.8|2990.5|2984.5|49
1729154700000|2024-10-17 08:45:00|2992.3|2986.3|2990.3|2984.3|2995.6|2989.6|2989.8|2983.8|71
1729155000000|2024-10-17 08:50:00|2990|2984|2989|2983|2991.8|2985.8|2986.5|2980.5|61
1729155300000|2024-10-17 08:55:00|2989.5|2983.5|2986.8|2980.8|2989.5|2983.5|2986.8|2980.8|82
1729155600000|2024-10-17 09:00:00|2986.5|2980.5|2987.3|2981.3|2989.3|2983.3|2985.8|2979.8|68
1729155900000|2024-10-17 09:05:00|2987.5|2981.5|2987.8|2981.8|2988|2982|2987|2981|26
1729156200000|2024-10-17 09:10:00|2988|2982|2983.8|2977.8|2988|2982|2983.8|2977.8|25
1729156500000|2024-10-17 09:15:00|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2981.4|2975.4|37
1729156800000|2024-10-17 09:20:00|2984.8|2978.8|2986|2980|2986.3|2980.3|2983.8|2977.8|30
1729157100000|2024-10-17 09:25:00|2986.3|2980.3|2989.4|2983.4|2989.4|2983.4|2986.3|2980.3|27
1729157400000|2024-10-17 09:30:00|2989.8|2983.8|2991.8|2985.8|2992.3|2986.3|2988.5|2982.5|62
1729157700000|2024-10-17 09:35:00|2991.3|2985.3|2992.8|2986.8|2993|2987|2990.3|2984.3|46
1729158000000|2024-10-17 09:40:00|2993|2987|2992.8|2986.8|2994|2988|2991.3|2985.3|57
1729158300000|2024-10-17 09:45:00|2992.5|2986.5|2993|2987|2994.5|2988.5|2991.5|2985.5|46
1729158600000|2024-10-17 09:50:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992|2986|34
1729158900000|2024-10-17 09:55:00|2993.8|2987.8|2991.3|2985.3|2994.9|2988.9|2991.3|2985.3|46
1729159200000|2024-10-17 10:00:00|2991|2985|2995.3|2989.3|2996.8|2990.8|2990|2984|69
1729159500000|2024-10-17 10:05:00|2995|2989|2997.6|2991.6|2997.6|2991.6|2994|2988|47
1729159800000|2024-10-17 10:10:00|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2996.5|2990.5|35
1729160100000|2024-10-17 10:15:00|2997.3|2991.3|2999.3|2993.3|2999.5|2993.5|2997|2991|27
1729160400000|2024-10-17 10:20:00|2999.5|2993.5|3005|2999|3005.3|2999.3|2999.5|2993.5|46
1729160700000|2024-10-17 10:25:00|3005.3|2999.3|3006|3000|3007.5|3001.5|3004.3|2998.3|36
1729161000000|2024-10-17 10:30:00|3006.5|3000.5|3005.5|2999.5|3008|3002|3005|2999|53
1729161300000|2024-10-17 10:35:00|3005.3|2999.3|3006.5|3000.5|3007.3|3001.3|3003.8|2997.8|57
1729161600000|2024-10-17 10:40:00|3006.3|3000.3|3008.5|3002.5|3008.8|3002.8|3004.8|2998.8|37
1729161900000|2024-10-17 10:45:00|3008.3|3002.3|3009.3|3003.3|3009.8|3003.8|3006.3|3000.3|45
1729162200000|2024-10-17 10:50:00|3009|3003|3011.8|3005.8|3012.3|3006.3|3007.8|3001.8|46
1729162500000|2024-10-17 10:55:00|3012|3006|3013.5|3007.5|3014.3|3008.3|3010.8|3004.8|44
1729162800000|2024-10-17 11:00:00|3013.3|3007.3|3016.3|3010.3|3016.8|3010.8|3013.3|3007.3|39
1729163100000|2024-10-17 11:05:00|3016.5|3010.5|3016.3|3010.3|3018.1|3012.1|3012.5|3006.5|81
1729163400000|2024-10-17 11:10:00|3016.5|3010.5|3014.5|3008.5|3017.8|3011.8|3012.8|3006.8|43
1729163700000|2024-10-17 11:15:00|3014.1|3008.1|3014|3008|3016.1|3010.1|3013.3|3007.3|42
1729164000000|2024-10-17 11:20:00|3014.3|3008.3|3017.3|3011.3|3018.4|3012.4|3013.1|3007.1|36
1729164300000|2024-10-17 11:25:00|3017.5|3011.5|3019.4|3013.4|3019.6|3013.6|3016.5|3010.5|28
1729164600000|2024-10-17 11:30:00|3019.5|3013.5|3017.5|3011.5|3020.5|3014.5|3017|3011|81
1729164900000|2024-10-17 11:35:00|3016.5|3010.5|3018.9|3012.9|3020.3|3014.3|3016.5|3010.5|71
1729165200000|2024-10-17 11:40:00|3019|3013|3014.8|3008.8|3019.3|3013.3|3014.3|3008.3|38
1729165500000|2024-10-17 11:45:00|3015|3009|3014.3|3008.3|3015|3009|3009.8|3003.8|62
1729165800000|2024-10-17 11:50:00|3014|3008|3014.3|3008.3|3015.3|3009.3|3012.3|3006.3|70
1729166100000|2024-10-17 11:55:00|3014|3008|3013.8|3007.8|3017.3|3011.3|3013|3007|101
1729166400000|2024-10-17 12:00:00|3014|3008|3016.8|3010.8|3019.5|3013.5|3014|3008|120
1729166700000|2024-10-17 12:05:00|3016.5|3010.5|3014.6|3008.6|3017.3|3011.3|3014.3|3008.3|86
1729167000000|2024-10-17 12:10:00|3014.8|3008.8|3017.3|3011.3|3017.8|3011.8|3014.8|3008.8|24
1729167300000|2024-10-17 12:15:00|3017.5|3011.5|3014.5|3008.5|3017.5|3011.5|3012.8|3006.8|44
1729167600000|2024-10-17 12:20:00|3014.8|3008.8|3015|3009|3016.8|3010.8|3014.8|3008.8|45
1729167900000|2024-10-17 12:25:00|3015.3|3009.3|3018.3|3012.3|3018.3|3012.3|3015.3|3009.3|40
1729168200000|2024-10-17 12:30:00|3018|3012|3014.3|3008.3|3019|3013|3013.3|3007.3|158
1729168500000|2024-10-17 12:35:00|3014.5|3008.5|3010|3004|3014.5|3008.5|3008.3|3002.3|104
1729168800000|2024-10-17 12:40:00|3010.3|3004.3|3009.3|3003.3|3014.5|3008.5|3009.3|3003.3|86
1729169100000|2024-10-17 12:45:00|3009.5|3003.5|3011.3|3005.3|3012.3|3006.3|3009.3|3003.3|44
1729169400000|2024-10-17 12:50:00|3010.9|3004.9|3008.3|3002.3|3010.9|3004.9|3006.1|3000.1|76
1729169700000|2024-10-17 12:55:00|3008|3002|3012.5|3006.5|3013.5|3007.5|3006.8|3000.8|120
1729170000000|2024-10-17 13:00:00|3012.3|3006.3|3020|3014|3022.1|3016.1|3011|3005|302
1729170300000|2024-10-17 13:05:00|3019.8|3013.8|3022.3|3016.3|3028.5|3022.5|3019.3|3013.3|287
1729170600000|2024-10-17 13:10:00|3022.5|3016.5|3026.3|3020.3|3028.5|3022.5|3020.5|3014.5|205
1729170900000|2024-10-17 13:15:00|3026.5|3020.5|3030|3024|3031.8|3025.8|3026.5|3020.5|215
1729171200000|2024-10-17 13:20:00|3029.8|3023.8|3035|3029|3037.5|3031.5|3029.5|3023.5|246
1729171500000|2024-10-17 13:25:00|3035.3|3029.3|3030.8|3024.8|3035.3|3029.3|3029|3023|204
1729171800000|2024-10-17 13:30:00|3031|3025|3028.4|3022.4|3034.8|3028.8|3026.6|3020.6|209
1729172100000|2024-10-17 13:35:00|3027.8|3021.8|3025.3|3019.3|3029|3023|3021.5|3015.5|187
1729172400000|2024-10-17 13:40:00|3025|3019|3034.8|3028.8|3035.5|3029.5|3025|3019|218
1729172700000|2024-10-17 13:45:00|3035|3029|3041.8|3035.8|3048.6|3042.6|3034.8|3028.8|223
1729173000000|2024-10-17 13:50:00|3042|3036|3046|3040|3047.3|3041.3|3041.8|3035.8|171
1729173300000|2024-10-17 13:55:00|3046.3|3040.3|3042.3|3036.3|3047.3|3041.3|3041.8|3035.8|142
1729173600000|2024-10-17 14:00:00|3042|3036|3041.5|3035.5|3043.5|3037.5|3038|3032|143
1729173900000|2024-10-17 14:05:00|3041.8|3035.8|3046.5|3040.5|3048.5|3042.5|3039.4|3033.4|198
1729174200000|2024-10-17 14:10:00|3046.8|3040.8|3046.3|3040.3|3050.3|3044.3|3046|3040|163
1729174500000|2024-10-17 14:15:00|3046|3040|3041.6|3035.6|3047.8|3041.8|3040.8|3034.8|142
1729174800000|2024-10-17 14:20:00|3041.8|3035.8|3043.3|3037.3|3045.3|3039.3|3041.3|3035.3|161
1729175100000|2024-10-17 14:25:00|3043|3037|3039.8|3033.8|3044.8|3038.8|3039.8|3033.8|146
1729175400000|2024-10-17 14:30:00|3040|3034|3046.8|3040.8|3047.3|3041.3|3040|3034|136
1729175700000|2024-10-17 14:35:00|3047|3041|3047.5|3041.5|3049.8|3043.8|3045.3|3039.3|123
1729176000000|2024-10-17 14:40:00|3048|3042|3049.3|3043.3|3052.8|3046.8|3047|3041|142
1729176300000|2024-10-17 14:45:00|3049.5|3043.5|3048.5|3042.5|3052.5|3046.5|3047|3041|142
1729176600000|2024-10-17 14:50:00|3048.8|3042.8|3050|3044|3051.8|3045.8|3048.8|3042.8|143
1729176900000|2024-10-17 14:55:00|3049.8|3043.8|3042.5|3036.5|3049.8|3043.8|3041.8|3035.8|150
1729177200000|2024-10-17 15:00:00|3042.8|3036.8|3043.8|3037.8|3044.4|3038.4|3038.5|3032.5|140
1729177500000|2024-10-17 15:05:00|3043.5|3037.5|3039.6|3033.6|3044.3|3038.3|3039.1|3033.1|114
1729177800000|2024-10-17 15:10:00|3039.8|3033.8|3040.8|3034.8|3041.8|3035.8|3038.8|3032.8|125
1729178100000|2024-10-17 15:15:00|3041|3035|3038.3|3032.3|3041.3|3035.3|3037.3|3031.3|143
1729178400000|2024-10-17 15:20:00|3038|3032|3040.5|3034.5|3041|3035|3036.1|3030.1|73
1729178700000|2024-10-17 15:25:00|3040.6|3034.6|3047.3|3041.3|3047.3|3041.3|3039.5|3033.5|111
1729179000000|2024-10-17 15:30:00|3047|3041|3051.5|3045.5|3052.5|3046.5|3046.3|3040.3|101
1729179300000|2024-10-17 15:35:00|3051.8|3045.8|3058.8|3052.8|3059|3053|3051.5|3045.5|150
1729179600000|2024-10-17 15:40:00|3058.9|3052.9|3052.9|3046.9|3059|3053|3050.8|3044.8|157
1729179900000|2024-10-17 15:45:00|3052.8|3046.8|3052.3|3046.3|3054.4|3048.4|3052.3|3046.3|127
1729180200000|2024-10-17 15:50:00|3051.8|3045.8|3052.8|3046.8|3055.5|3049.5|3051.3|3045.3|107
1729180500000|2024-10-17 15:55:00|3052.5|3046.5|3051.3|3045.3|3054.3|3048.3|3049.5|3043.5|93
1729180800000|2024-10-17 16:00:00|3051|3045|3048.5|3042.5|3051.9|3045.9|3047.3|3041.3|45
1729181100000|2024-10-17 16:05:00|3048.8|3042.8|3049|3043|3050.3|3044.3|3048|3042|56
1729181400000|2024-10-17 16:10:00|3048.8|3042.8|3047.8|3041.8|3048.8|3042.8|3046.9|3040.9|29
1729181700000|2024-10-17 16:15:00|3047.5|3041.5|3045.8|3039.8|3048|3042|3043.8|3037.8|31
1729182000000|2024-10-17 16:20:00|3046|3040|3045.8|3039.8|3047|3041|3045.8|3039.8|23
1729182300000|2024-10-17 16:25:00|3045.5|3039.5|3045.3|3039.3|3046.5|3040.5|3043.9|3037.9|28
1729182600000|2024-10-17 16:30:00|3045.5|3039.5|3043.4|3037.4|3045.5|3039.5|3042.9|3036.9|40
1729182900000|2024-10-17 16:35:00|3042.9|3036.9|3045.3|3039.3|3046|3040|3042|3036|40
1729183200000|2024-10-17 16:40:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3044.5|3038.5|18
1729183500000|2024-10-17 16:45:00|3045|3039|3046.8|3040.8|3047.1|3041.1|3045|3039|16
1729183800000|2024-10-17 16:50:00|3046.9|3040.9|3046.8|3040.8|3048.8|3042.8|3046.5|3040.5|42
1729184100000|2024-10-17 16:55:00|3046.9|3040.9|3045.8|3039.8|3047.6|3041.6|3045|3039|42
1729184400000|2024-10-17 17:00:00|3046|3040|3048.1|3042.1|3048.1|3042.1|3046|3040|16
1729184700000|2024-10-17 17:05:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3046.9|3040.9|9
1729185000000|2024-10-17 17:10:00|3048|3042|3048|3042|3048.4|3042.4|3047.8|3041.8|9
1729185300000|2024-10-17 17:15:00|3048.3|3042.3|3049.3|3043.3|3051.1|3045.1|3047.9|3041.9|24
1729185600000|2024-10-17 17:20:00|3049|3043|3047.1|3041.1|3049|3043|3046.9|3040.9|16
1729185900000|2024-10-17 17:25:00|3046.9|3040.9|3046.9|3040.9|3047.6|3041.6|3046.9|3040.9|3
1729186200000|2024-10-17 17:30:00|3047.1|3041.1|3046.4|3040.4|3047.6|3041.6|3046.1|3040.1|17
1729186500000|2024-10-17 17:35:00|3046.3|3040.3|3045.6|3039.6|3046.4|3040.4|3045.6|3039.6|11
1729186800000|2024-10-17 17:40:00|3045.3|3039.3|3046.6|3040.6|3046.6|3040.6|3045.3|3039.3|7
1729187100000|2024-10-17 17:45:00|3045.9|3039.9|3047.1|3041.1|3047.6|3041.6|3045.9|3039.9|10
1729187400000|2024-10-17 17:50:00|3047.4|3041.4|3047.9|3041.9|3048.1|3042.1|3046.9|3040.9|21
1729187700000|2024-10-17 17:55:00|3054.3|3035.5|3055|3036.3|3055.3|3036.5|3054.3|3035.5|5
1729209600000|2024-10-18 00:00:00|3053.9|3047.9|3056.1|3050.1|3057.9|3051.9|3053.9|3047.9|30
1729209900000|2024-10-18 00:05:00|3056.4|3050.4|3055.6|3049.6|3057.6|3051.6|3055.1|3049.1|27
1729210200000|2024-10-18 00:10:00|3055.4|3049.4|3053.9|3047.9|3055.6|3049.6|3053.9|3047.9|26
1729210500000|2024-10-18 00:15:00|3053.6|3047.6|3049.1|3043.1|3053.6|3047.6|3049.1|3043.1|25
1729210800000|2024-10-18 00:20:00|3048.9|3042.9|3047.9|3041.9|3050.9|3044.9|3047.6|3041.6|42
1729211100000|2024-10-18 00:25:00|3048.1|3042.1|3047.9|3041.9|3050.1|3044.1|3047.9|3041.9|18
1729211400000|2024-10-18 00:30:00|3047.6|3041.6|3046.1|3040.1|3047.6|3041.6|3044.1|3038.1|22
1729211700000|2024-10-18 00:35:00|3045.9|3039.9|3046.1|3040.1|3047.1|3041.1|3045.9|3039.9|8
1729212000000|2024-10-18 00:40:00|3046.4|3040.4|3049.1|3043.1|3050.1|3044.1|3046.4|3040.4|17
1729212300000|2024-10-18 00:45:00|3049.4|3043.4|3048.9|3042.9|3050.9|3044.9|3048.6|3042.6|21
1729212600000|2024-10-18 00:50:00|3049.1|3043.1|3047.9|3041.9|3049.9|3043.9|3047.4|3041.4|33
1729212900000|2024-10-18 00:55:00|3047.6|3041.6|3047|3041|3048.3|3042.3|3046.1|3040.1|20
1729213200000|2024-10-18 01:00:00|3046.8|3040.8|3048.1|3042.1|3051.6|3045.6|3046.8|3040.8|254
1729213500000|2024-10-18 01:05:00|3047.9|3041.9|3048.1|3042.1|3049.6|3043.6|3045.9|3039.9|207
1729213800000|2024-10-18 01:10:00|3047.9|3041.9|3048.6|3042.6|3049.1|3043.1|3045.4|3039.4|111
1729214100000|2024-10-18 01:15:00|3048.4|3042.4|3042.9|3036.9|3048.4|3042.4|3042.6|3036.6|92
1729214400000|2024-10-18 01:20:00|3043.4|3037.4|3045.4|3039.4|3046.6|3040.6|3040.6|3034.6|96
1729214700000|2024-10-18 01:25:00|3044.9|3038.9|3042.1|3036.1|3045.1|3039.1|3040.1|3034.1|109
1729215000000|2024-10-18 01:30:00|3042.4|3036.4|3043.9|3037.9|3046.9|3040.9|3038.9|3032.9|189
1729215300000|2024-10-18 01:35:00|3043.6|3037.6|3040.4|3034.4|3045.1|3039.1|3040.4|3034.4|153
1729215600000|2024-10-18 01:40:00|3040.1|3034.1|3042.4|3036.4|3042.9|3036.9|3036.6|3030.6|155
1729215900000|2024-10-18 01:45:00|3042.1|3036.1|3041.9|3035.9|3043.1|3037.1|3039.9|3033.9|83
1729216200000|2024-10-18 01:50:00|3041.6|3035.6|3044.4|3038.4|3047.4|3041.4|3041.6|3035.6|146
1729216500000|2024-10-18 01:55:00|3044.1|3038.1|3039.9|3033.9|3044.4|3038.4|3039.4|3033.4|91
1729216800000|2024-10-18 02:00:00|3040.1|3034.1|3043.4|3037.4|3050.1|3044.1|3038.6|3032.6|170
1729217100000|2024-10-18 02:05:00|3043.6|3037.6|3044.1|3038.1|3045.4|3039.4|3039.4|3033.4|118
1729217400000|2024-10-18 02:10:00|3044.4|3038.4|3040.1|3034.1|3044.4|3038.4|3038.9|3032.9|111
1729217700000|2024-10-18 02:15:00|3039.9|3033.9|3039.6|3033.6|3041.6|3035.6|3038.6|3032.6|27
1729218000000|2024-10-18 02:20:00|3039.4|3033.4|3041.1|3035.1|3041.1|3035.1|3037.4|3031.4|41
1729218300000|2024-10-18 02:25:00|3040.9|3034.9|3045.9|3039.9|3045.9|3039.9|3040.9|3034.9|37
1729218600000|2024-10-18 02:30:00|3046.4|3040.4|3056.9|3050.9|3057.6|3051.6|3046.1|3040.1|217
1729218900000|2024-10-18 02:35:00|3057.1|3051.1|3064.1|3058.1|3064.9|3058.9|3056.9|3050.9|202
1729219200000|2024-10-18 02:40:00|3064.4|3058.4|3058.6|3052.6|3064.6|3058.6|3058.1|3052.1|183
1729219500000|2024-10-18 02:45:00|3058.9|3052.9|3059.6|3053.6|3063.9|3057.9|3058.1|3052.1|192
1729219800000|2024-10-18 02:50:00|3059.4|3053.4|3058.4|3052.4|3062.1|3056.1|3057.6|3051.6|137
1729220100000|2024-10-18 02:55:00|3058.6|3052.6|3061.1|3055.1|3063.9|3057.9|3058.6|3052.6|125
1729220400000|2024-10-18 03:00:00|3060.9|3054.9|3063.6|3057.6|3063.9|3057.9|3059.6|3053.6|101
1729220700000|2024-10-18 03:05:00|3063.9|3057.9|3063.1|3057.1|3065.6|3059.6|3060.1|3054.1|116
1729221000000|2024-10-18 03:10:00|3063.4|3057.4|3058.6|3052.6|3063.6|3057.6|3055.4|3049.4|114
1729221300000|2024-10-18 03:15:00|3058.4|3052.4|3054.9|3048.9|3058.4|3052.4|3051.4|3045.4|124
1729221600000|2024-10-18 03:20:00|3054.6|3048.6|3044.9|3038.9|3055.4|3049.4|3044.4|3038.4|120
1729221900000|2024-10-18 03:25:00|3045.1|3039.1|3048.3|3042.3|3049.6|3043.6|3043.4|3037.4|122
1729222200000|2024-10-18 03:30:00|3048|3042|3045.9|3039.9|3048.5|3042.5|3045.9|3039.9|49
1729222500000|2024-10-18 03:35:00|3045.6|3039.6|3042.9|3036.9|3046.1|3040.1|3041.9|3035.9|83
1729222800000|2024-10-18 03:40:00|3043.1|3037.1|3044.4|3038.4|3044.4|3038.4|3043.1|3037.1|25
1729223100000|2024-10-18 03:45:00|3044.1|3038.1|3047.6|3041.6|3047.6|3041.6|3044.1|3038.1|13
1729223400000|2024-10-18 03:50:00|3047.4|3041.4|3046.6|3040.6|3047.9|3041.9|3046.6|3040.6|16
1729223700000|2024-10-18 03:55:00|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.9|3040.9|2
1729224000000|2024-10-18 04:00:00|3046.9|3040.9|3045.9|3039.9|3047.1|3041.1|3045.9|3039.9|9
1729224300000|2024-10-18 04:05:00|3046.4|3040.4|3046.4|3040.4|3047.4|3041.4|3046.4|3040.4|10
1729224600000|2024-10-18 04:10:00|3046.1|3040.1|3045.6|3039.6|3046.1|3040.1|3045.4|3039.4|7
1729224900000|2024-10-18 04:15:00|3045.4|3039.4|3046.4|3040.4|3047.1|3041.1|3045.4|3039.4|15
1729225200000|2024-10-18 04:20:00|3046.1|3040.1|3045.4|3039.4|3046.1|3040.1|3045.1|3039.1|8
1729225500000|2024-10-18 04:25:00|3045.1|3039.1|3045.1|3039.1|3045.6|3039.6|3044.4|3038.4|15
1729225800000|2024-10-18 04:30:00|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3044.6|3038.6|25
1729226100000|2024-10-18 04:35:00|3045.4|3039.4|3047.4|3041.4|3047.6|3041.6|3045.4|3039.4|11
1729226400000|2024-10-18 04:40:00|3047.1|3041.1|3046.1|3040.1|3047.1|3041.1|3046.1|3040.1|7
1729226700000|2024-10-18 04:45:00|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.4|3040.4|4
1729227000000|2024-10-18 04:50:00|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|2
1729227300000|2024-10-18 04:55:00|3046.6|3040.6|3050.9|3044.9|3050.9|3044.9|3046.6|3040.6|17
1729227600000|2024-10-18 05:00:00|3051.1|3045.1|3051.6|3045.6|3054.9|3048.9|3049.6|3043.6|87
1729227900000|2024-10-18 05:05:00|3051.9|3045.9|3053.1|3047.1|3054.4|3048.4|3050.1|3044.1|76
1729228200000|2024-10-18 05:10:00|3052.9|3046.9|3053.1|3047.1|3055.1|3049.1|3052.4|3046.4|41
1729228500000|2024-10-18 05:15:00|3052.9|3046.9|3054.9|3048.9|3058.9|3052.9|3051.6|3045.6|49
1729228800000|2024-10-18 05:20:00|3055.1|3049.1|3049.6|3043.6|3056.1|3050.1|3048.6|3042.6|104
1729229100000|2024-10-18 05:25:00|3049.9|3043.9|3054|3048|3054|3048|3049.1|3043.1|79
1729229400000|2024-10-18 05:30:00|3054.8|3048.8|3065.9|3059.9|3066.4|3060.4|3053.8|3047.8|202
1729229700000|2024-10-18 05:35:00|3066.1|3060.1|3069.6|3063.6|3070.5|3064.5|3063.4|3057.4|124
1729230000000|2024-10-18 05:40:00|3069.4|3063.4|3069.6|3063.6|3070.4|3064.4|3066.9|3060.9|96
1729230300000|2024-10-18 05:45:00|3069.9|3063.9|3071.9|3065.9|3074.3|3068.3|3069.9|3063.9|104
1729230600000|2024-10-18 05:50:00|3071.6|3065.6|3077.1|3071.1|3077.6|3071.6|3071.6|3065.6|95
1729230900000|2024-10-18 05:55:00|3077.4|3071.4|3080.1|3074.1|3083.1|3077.1|3076.6|3070.6|78
1729231200000|2024-10-18 06:00:00|3079.9|3073.9|3077.9|3071.9|3082.6|3076.6|3077.4|3071.4|155
1729231500000|2024-10-18 06:05:00|3077.6|3071.6|3082.4|3076.4|3082.6|3076.6|3076.9|3070.9|145
1729231800000|2024-10-18 06:10:00|3082.1|3076.1|3078.4|3072.4|3083.9|3077.9|3077.1|3071.1|141
1729232100000|2024-10-18 06:15:00|3078.1|3072.1|3084.4|3078.4|3085.6|3079.6|3077.4|3071.4|78
1729232400000|2024-10-18 06:20:00|3084.1|3078.1|3081.6|3075.6|3085.6|3079.6|3080.1|3074.1|116
1729232700000|2024-10-18 06:25:00|3082.1|3076.1|3074.9|3068.9|3082.6|3076.6|3074.9|3068.9|163
1729233000000|2024-10-18 06:30:00|3074.6|3068.6|3081.9|3075.9|3082.1|3076.1|3072.1|3066.1|177
1729233300000|2024-10-18 06:35:00|3081.6|3075.6|3080.1|3074.1|3084.6|3078.6|3075.4|3069.4|169
1729233600000|2024-10-18 06:40:00|3079.9|3073.9|3072.9|3066.9|3082.1|3076.1|3071.1|3065.1|166
1729233900000|2024-10-18 06:45:00|3072.6|3066.6|3065.1|3059.1|3073.1|3067.1|3062.6|3056.6|288
1729234200000|2024-10-18 06:50:00|3064.9|3058.9|3058.6|3052.6|3064.9|3058.9|3055.6|3049.6|260
1729234500000|2024-10-18 06:55:00|3058.9|3052.9|3074.9|3068.9|3074.9|3068.9|3057.3|3051.3|235
1729234800000|2024-10-18 07:00:00|3075.9|3069.9|3066|3060|3076.4|3070.4|3062|3056|157
1729235100000|2024-10-18 07:05:00|3066.4|3060.4|3066.8|3060.8|3067.3|3061.3|3062.5|3056.5|132
1729235400000|2024-10-18 07:10:00|3067|3061|3068.5|3062.5|3070.1|3064.1|3065.8|3059.8|121
1729235700000|2024-10-18 07:15:00|3068.3|3062.3|3077.6|3071.6|3077.6|3071.6|3067.8|3061.8|102
1729236000000|2024-10-18 07:20:00|3077.3|3071.3|3065.3|3059.3|3077.6|3071.6|3065|3059|111
1729236300000|2024-10-18 07:25:00|3065|3059|3062.9|3056.9|3065|3059|3056.8|3050.8|87
1729236600000|2024-10-18 07:30:00|3063|3057|3063.8|3057.8|3064.5|3058.5|3060|3054|99
1729236900000|2024-10-18 07:35:00|3064|3058|3065.5|3059.5|3067.5|3061.5|3062.5|3056.5|105
1729237200000|2024-10-18 07:40:00|3066.1|3060.1|3065.8|3059.8|3069.3|3063.3|3064.8|3058.8|105
1729237500000|2024-10-18 07:45:00|3065.5|3059.5|3062.4|3056.4|3066|3060|3062.3|3056.3|78
1729237800000|2024-10-18 07:50:00|3062|3056|3061.3|3055.3|3063.5|3057.5|3059.8|3053.8|78
1729238100000|2024-10-18 07:55:00|3061|3055|3062.5|3056.5|3065.3|3059.3|3060.8|3054.8|94
1729238400000|2024-10-18 08:00:00|3062.3|3056.3|3064|3058|3066.5|3060.5|3061.8|3055.8|109
1729238700000|2024-10-18 08:05:00|3064.3|3058.3|3060.8|3054.8|3066|3060|3060.8|3054.8|125
1729239000000|2024-10-18 08:10:00|3060.9|3054.9|3058.5|3052.5|3061.1|3055.1|3056.8|3050.8|91
1729239300000|2024-10-18 08:15:00|3058.4|3052.4|3060.3|3054.3|3060.3|3054.3|3055.5|3049.5|72
1729239600000|2024-10-18 08:20:00|3060|3054|3060|3054|3061|3055|3058.6|3052.6|61
1729239900000|2024-10-18 08:25:00|3060.3|3054.3|3062|3056|3062.5|3056.5|3060.3|3054.3|46
1729240200000|2024-10-18 08:30:00|3061.6|3055.6|3060.5|3054.5|3063.1|3057.1|3060.3|3054.3|78
1729240500000|2024-10-18 08:35:00|3060.3|3054.3|3054.4|3048.4|3060.5|3054.5|3053.9|3047.9|64
1729240800000|2024-10-18 08:40:00|3054.1|3048.1|3053.6|3047.6|3055.5|3049.5|3053.4|3047.4|57
1729241100000|2024-10-18 08:45:00|3053.8|3047.8|3054.5|3048.5|3055.3|3049.3|3053.5|3047.5|31
1729241400000|2024-10-18 08:50:00|3054.8|3048.8|3054.3|3048.3|3056|3050|3054|3048|25
1729241700000|2024-10-18 08:55:00|3054.5|3048.5|3053.3|3047.3|3054.8|3048.8|3053|3047|45
1729242000000|2024-10-18 09:00:00|3053|3047|3055.8|3049.8|3056|3050|3053|3047|19
1729242300000|2024-10-18 09:05:00|3056|3050|3056|3050|3060|3054|3056|3050|60
1729242600000|2024-10-18 09:10:00|3055.8|3049.8|3063.8|3057.8|3064.5|3058.5|3055.4|3049.4|94
1729242900000|2024-10-18 09:15:00|3064|3058|3060.3|3054.3|3067.3|3061.3|3059.8|3053.8|102
1729243200000|2024-10-18 09:20:00|3060|3054|3060.3|3054.3|3062|3056|3060|3054|48
1729243500000|2024-10-18 09:25:00|3060.5|3054.5|3068|3062|3069|3063|3060.5|3054.5|77
1729243800000|2024-10-18 09:30:00|3068.3|3062.3|3068.4|3062.4|3070.5|3064.5|3067|3061|53
1729244100000|2024-10-18 09:35:00|3068.5|3062.5|3070.8|3064.8|3071.4|3065.4|3068.3|3062.3|48
1729244400000|2024-10-18 09:40:00|3071|3065|3067.5|3061.5|3071.5|3065.5|3066.8|3060.8|42
1729244700000|2024-10-18 09:45:00|3067.8|3061.8|3066|3060|3068.3|3062.3|3066|3060|39
1729245000000|2024-10-18 09:50:00|3066.3|3060.3|3068|3062|3070.3|3064.3|3066.3|3060.3|40
1729245300000|2024-10-18 09:55:00|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3065.5|3059.5|57
1729245600000|2024-10-18 10:00:00|3067.5|3061.5|3067.5|3061.5|3068.3|3062.3|3065|3059|49
1729245900000|2024-10-18 10:05:00|3067.8|3061.8|3068.5|3062.5|3069.3|3063.3|3066.3|3060.3|57
1729246200000|2024-10-18 10:10:00|3068.3|3062.3|3068.8|3062.8|3069.3|3063.3|3065.8|3059.8|94
1729246500000|2024-10-18 10:15:00|3068.5|3062.5|3068.8|3062.8|3069.5|3063.5|3068|3062|31
1729246800000|2024-10-18 10:20:00|3068.5|3062.5|3067|3061|3068.5|3062.5|3066|3060|28
1729247100000|2024-10-18 10:25:00|3067.3|3061.3|3066|3060|3068|3062|3066|3060|45
1729247400000|2024-10-18 10:30:00|3065.5|3059.5|3067.3|3061.3|3068|3062|3065.5|3059.5|41
1729247700000|2024-10-18 10:35:00|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066|3060|19
1729248000000|2024-10-18 10:40:00|3066.5|3060.5|3068|3062|3068.3|3062.3|3065.8|3059.8|31
1729248300000|2024-10-18 10:45:00|3067.8|3061.8|3069.8|3063.8|3069.8|3063.8|3066.3|3060.3|39
1729248600000|2024-10-18 10:50:00|3069.5|3063.5|3070.8|3064.8|3071.5|3065.5|3069.5|3063.5|40
1729248900000|2024-10-18 10:55:00|3070.5|3064.5|3069.3|3063.3|3071.3|3065.3|3068.8|3062.8|60
1729249200000|2024-10-18 11:00:00|3069|3063|3069.5|3063.5|3071|3065|3068.5|3062.5|64
1729249500000|2024-10-18 11:05:00|3069.9|3063.9|3073.8|3067.8|3073.8|3067.8|3068.8|3062.8|53
1729249800000|2024-10-18 11:10:00|3073.5|3067.5|3075.5|3069.5|3077.5|3071.5|3072.8|3066.8|81
1729250100000|2024-10-18 11:15:00|3075.8|3069.8|3077.3|3071.3|3078.5|3072.5|3075.8|3069.8|56
1729250400000|2024-10-18 11:20:00|3077.1|3071.1|3078.5|3072.5|3079|3073|3077.1|3071.1|19
1729250700000|2024-10-18 11:25:00|3078.3|3072.3|3078.8|3072.8|3081.4|3075.4|3078.3|3072.3|36
1729251000000|2024-10-18 11:30:00|3079|3073|3082.1|3076.1|3084.1|3078.1|3077.6|3071.6|80
1729251300000|2024-10-18 11:35:00|3082.4|3076.4|3084.5|3078.5|3085.3|3079.3|3081.8|3075.8|64
1729251600000|2024-10-18 11:40:00|3084.8|3078.8|3086.8|3080.8|3087.3|3081.3|3083|3077|47
1729251900000|2024-10-18 11:45:00|3086.5|3080.5|3085.8|3079.8|3087|3081|3084.5|3078.5|32
1729252200000|2024-10-18 11:50:00|3086|3080|3090.8|3084.8|3091.6|3085.6|3086|3080|78
1729252500000|2024-10-18 11:55:00|3089.8|3083.8|3089.3|3083.3|3090.3|3084.3|3084.8|3078.8|114
1729252800000|2024-10-18 12:00:00|3089|3083|3088.8|3082.8|3090|3084|3087|3081|96
1729253100000|2024-10-18 12:05:00|3089|3083|3090.5|3084.5|3093.5|3087.5|3088.4|3082.4|71
1729253400000|2024-10-18 12:10:00|3090.3|3084.3|3091.8|3085.8|3092.6|3086.6|3089|3083|70
1729253700000|2024-10-18 12:15:00|3092|3086|3093.3|3087.3|3094.5|3088.5|3091.3|3085.3|74
1729254000000|2024-10-18 12:20:00|3093.5|3087.5|3091.5|3085.5|3094.5|3088.5|3091.5|3085.5|34
1729254300000|2024-10-18 12:25:00|3091.9|3085.9|3092.5|3086.5|3094.6|3088.6|3091.5|3085.5|55
1729254600000|2024-10-18 12:30:00|3092.1|3086.1|3093.3|3087.3|3093.8|3087.8|3091.3|3085.3|53
1729254900000|2024-10-18 12:35:00|3093|3087|3094|3088|3094.3|3088.3|3090.5|3084.5|40
1729255200000|2024-10-18 12:40:00|3094.3|3088.3|3093.8|3087.8|3094.5|3088.5|3091.1|3085.1|67
1729255500000|2024-10-18 12:45:00|3093.5|3087.5|3092|3086|3095.3|3089.3|3092|3086|63
1729255800000|2024-10-18 12:50:00|3091.8|3085.8|3093.1|3087.1|3093.5|3087.5|3090.8|3084.8|59
1729256100000|2024-10-18 12:55:00|3092.9|3086.9|3097.8|3091.8|3098.5|3092.5|3091.8|3085.8|82
1729256400000|2024-10-18 13:00:00|3097.5|3091.5|3091.8|3085.8|3097.5|3091.5|3089.3|3083.3|377
1729256700000|2024-10-18 13:05:00|3091.5|3085.5|3087.5|3081.5|3092|3086|3086.8|3080.8|245
1729257000000|2024-10-18 13:10:00|3087.3|3081.3|3093.5|3087.5|3094|3088|3086.5|3080.5|212
1729257300000|2024-10-18 13:15:00|3093.8|3087.8|3092.3|3086.3|3096.5|3090.5|3090.9|3084.9|185
1729257600000|2024-10-18 13:20:00|3092.4|3086.4|3097|3091|3098.8|3092.8|3090.8|3084.8|219
1729257900000|2024-10-18 13:25:00|3096.9|3090.9|3094.5|3088.5|3097.3|3091.3|3093|3087|187
1729258200000|2024-10-18 13:30:00|3094.3|3088.3|3090.5|3084.5|3094.3|3088.3|3088.3|3082.3|176
1729258500000|2024-10-18 13:35:00|3090.8|3084.8|3090.3|3084.3|3093.8|3087.8|3088.3|3082.3|253
1729258800000|2024-10-18 13:40:00|3090.5|3084.5|3088.8|3082.8|3090.5|3084.5|3085.3|3079.3|205
1729259100000|2024-10-18 13:45:00|3088.5|3082.5|3087.3|3081.3|3089.8|3083.8|3085.8|3079.8|213
1729259400000|2024-10-18 13:50:00|3087|3081|3083.8|3077.8|3087.8|3081.8|3083.3|3077.3|129
1729259700000|2024-10-18 13:55:00|3084.3|3078.3|3085|3079|3085.8|3079.8|3083.3|3077.3|167
1729260000000|2024-10-18 14:00:00|3085.3|3079.3|3080.3|3074.3|3085.4|3079.4|3077.8|3071.8|192
1729260300000|2024-10-18 14:05:00|3080.5|3074.5|3080.5|3074.5|3082.3|3076.3|3079|3073|116
1729260600000|2024-10-18 14:10:00|3080.8|3074.8|3076.8|3070.8|3081.5|3075.5|3075.8|3069.8|130
1729260900000|2024-10-18 14:15:00|3077|3071|3081|3075|3082.1|3076.1|3077|3071|150
1729261200000|2024-10-18 14:20:00|3080.8|3074.8|3077.3|3071.3|3081.5|3075.5|3077|3071|92
1729261500000|2024-10-18 14:25:00|3077.5|3071.5|3082.3|3076.3|3083|3077|3076.8|3070.8|108
1729261800000|2024-10-18 14:30:00|3082|3076|3082.8|3076.8|3083.4|3077.4|3079.5|3073.5|123
1729262100000|2024-10-18 14:35:00|3082.5|3076.5|3084.5|3078.5|3085.6|3079.6|3082|3076|127
1729262400000|2024-10-18 14:40:00|3084.6|3078.6|3082.8|3076.8|3086.8|3080.8|3082|3076|102
1729262700000|2024-10-18 14:45:00|3083|3077|3082.8|3076.8|3083.8|3077.8|3080.1|3074.1|116
1729263000000|2024-10-18 14:50:00|3082.5|3076.5|3081.5|3075.5|3084|3078|3080.6|3074.6|127
1729263300000|2024-10-18 14:55:00|3081.8|3075.8|3080.6|3074.6|3083.1|3077.1|3078.5|3072.5|153
1729263600000|2024-10-18 15:00:00|3080.8|3074.8|3076|3070|3081.5|3075.5|3075|3069|168
1729263900000|2024-10-18 15:05:00|3075.8|3069.8|3077.8|3071.8|3077.8|3071.8|3074.8|3068.8|92
1729264200000|2024-10-18 15:10:00|3078|3072|3083.8|3077.8|3084.3|3078.3|3078|3072|117
1729264500000|2024-10-18 15:15:00|3084|3078|3085.8|3079.8|3087.8|3081.8|3083|3077|136
1729264800000|2024-10-18 15:20:00|3086|3080|3086.3|3080.3|3087|3081|3083.5|3077.5|126
1729265100000|2024-10-18 15:25:00|3086.4|3080.4|3086.6|3080.6|3088.9|3082.9|3085|3079|120
1729265400000|2024-10-18 15:30:00|3086.8|3080.8|3093.1|3087.1|3093.4|3087.4|3086.3|3080.3|121
1729265700000|2024-10-18 15:35:00|3093.4|3087.4|3088.8|3082.8|3095.5|3089.5|3087.8|3081.8|144
1729266000000|2024-10-18 15:40:00|3089|3083|3084.8|3078.8|3089|3083|3084.5|3078.5|69
1729266300000|2024-10-18 15:45:00|3085|3079|3087|3081|3090|3084|3085|3079|87
1729266600000|2024-10-18 15:50:00|3087.3|3081.3|3087|3081|3088.3|3082.3|3085.5|3079.5|99
1729266900000|2024-10-18 15:55:00|3086.8|3080.8|3087.3|3081.3|3087.8|3081.8|3083.8|3077.8|70
1729267200000|2024-10-18 16:00:00|3087.6|3081.6|3089.3|3083.3|3089.3|3083.3|3086.8|3080.8|84
1729267500000|2024-10-18 16:05:00|3089|3083|3091.5|3085.5|3091.9|3085.9|3088.5|3082.5|65
1729267800000|2024-10-18 16:10:00|3091.3|3085.3|3090.9|3084.9|3091.5|3085.5|3089.3|3083.3|70
1729268100000|2024-10-18 16:15:00|3091.1|3085.1|3091|3085|3092|3086|3090.3|3084.3|36
1729268400000|2024-10-18 16:20:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3090.5|3084.5|18
1729268700000|2024-10-18 16:25:00|3091.5|3085.5|3091.8|3085.8|3092.4|3086.4|3090.8|3084.8|23
1729269000000|2024-10-18 16:30:00|3092.1|3086.1|3087.3|3081.3|3092.4|3086.4|3087.3|3081.3|53
1729269300000|2024-10-18 16:35:00|3087.5|3081.5|3087.8|3081.8|3088.5|3082.5|3087.5|3081.5|25
1729269600000|2024-10-18 16:40:00|3088.3|3082.3|3089.8|3083.8|3090|3084|3087.6|3081.6|23
1729269900000|2024-10-18 16:45:00|3089.5|3083.5|3088.8|3082.8|3089.8|3083.8|3088.3|3082.3|50
1729270200000|2024-10-18 16:50:00|3088.5|3082.5|3091|3082|3091|3082.8|3087|3080.5|40
1729270500000|2024-10-18 16:55:00|3093.3|3079.8|3093.8|3080.3|3094.5|3081|3092.8|3079.3|12
1729270800000|2024-10-18 17:00:00|3093.3|3079.8|3093.5|3080|3093.8|3080.3|3093.3|3079.8|6
1729271100000|2024-10-18 17:05:00|3093.3|3079.8|3092.8|3079.3|3094|3080.5|3092.8|3079.3|10
1729271400000|2024-10-18 17:10:00|3093|3079.5|3093.3|3079.8|3093.5|3080|3093|3079.5|7
1729271700000|2024-10-18 17:15:00|3093.5|3080|3094.5|3081|3094.5|3081|3092.5|3079|10
1729272000000|2024-10-18 17:20:00|3094|3080.5|3095.5|3082|3095.5|3082|3094|3080.5|8
1729272300000|2024-10-18 17:25:00|3095|3081.5|3094.3|3080.8|3095|3081.5|3094.3|3080.8|3
1729272600000|2024-10-18 17:30:00|3094|3080.5|3095|3081.5|3095|3081.5|3093|3079.5|7
1729272900000|2024-10-18 17:35:00|3094.5|3081|3092.5|3079|3094.8|3081.3|3092.5|3079|6
1729273200000|2024-10-18 17:40:00|3092|3078.5|3094|3080.5|3094|3080.5|3092|3078.5|6
1729273500000|2024-10-18 17:45:00|3093.8|3080.3|3094.8|3081.3|3094.8|3081.3|3093.8|3080.3|3
1729273800000|2024-10-18 17:50:00|3094|3080.5|3091.8|3076.5|3095.8|3082.3|3090|3076.5|28
1729274100000|2024-10-18 17:55:00|3094.3|3074.3|3096.3|3077.5|3096.3|3077.5|3094.3|3074.3|5
1729468800000|2024-10-21 00:00:00|3104.8|3086.8|3110|3092|3110.5|3092.5|3104.8|3086.8|22
1729469100000|2024-10-21 00:05:00|3109.5|3091.5|3110.3|3092.3|3110.8|3092.8|3109.5|3091.5|13
1729469400000|2024-10-21 00:10:00|3109.5|3091.5|3109|3091|3110.8|3092.8|3108.8|3090.8|19
1729469700000|2024-10-21 00:15:00|3108.3|3090.3|3110.3|3092.3|3110.3|3092.3|3107.3|3089.3|10
1729470000000|2024-10-21 00:20:00|3110|3092|3112.8|3094.8|3112.8|3094.8|3110|3092|9
1729470300000|2024-10-21 00:25:00|3112.3|3094.3|3111.5|3093.5|3112.3|3094.3|3108.3|3090.3|13
1729470600000|2024-10-21 00:30:00|3112.3|3094.3|3115|3097|3115|3097|3112.3|3094.3|11
1729470900000|2024-10-21 00:35:00|3115.5|3097.5|3113.3|3095.3|3115.5|3097.5|3112|3094|9
1729471200000|2024-10-21 00:40:00|3114|3096|3113.8|3095.8|3114.5|3096.5|3112.8|3094.8|11
1729471500000|2024-10-21 00:45:00|3114|3096|3115.5|3097.5|3115.5|3097.5|3112.5|3094.5|7
1729471800000|2024-10-21 00:50:00|3116.3|3098.3|3115.3|3097.3|3116.3|3098.3|3112.8|3094.8|10
1729472100000|2024-10-21 00:55:00|3116|3098|3116|3098|3118|3100|3114.8|3096.8|24
1729472400000|2024-10-21 01:00:00|3115.3|3097.3|3128|3110|3131.3|3113.3|3106.8|3088.8|162
1729472700000|2024-10-21 01:05:00|3127.3|3109.3|3117.8|3099.8|3128|3110|3114|3096|106
1729473000000|2024-10-21 01:10:00|3117|3099|3124.3|3106.3|3126.3|3108.3|3115.3|3097.3|72
1729473300000|2024-10-21 01:15:00|3123.5|3105.5|3123|3105|3125.8|3107.8|3119.3|3101.3|60
1729473600000|2024-10-21 01:20:00|3123.5|3105.5|3123.3|3105.3|3127|3109|3122|3104|41
1729473900000|2024-10-21 01:25:00|3122.5|3104.5|3125.5|3107.5|3128.8|3110.8|3121.8|3103.8|43
1729474200000|2024-10-21 01:30:00|3124.8|3106.8|3131|3113|3131.8|3113.8|3119.3|3101.3|86
1729474500000|2024-10-21 01:35:00|3130.3|3112.3|3130.3|3112.3|3131.5|3113.5|3124.8|3106.8|59
1729474800000|2024-10-21 01:40:00|3130.8|3112.8|3129.5|3111.5|3133.3|3115.3|3127.8|3109.8|49
1729475100000|2024-10-21 01:45:00|3129|3111|3127.5|3109.5|3133.8|3115.8|3127.5|3109.5|37
1729475400000|2024-10-21 01:50:00|3128|3110|3128|3110|3129.3|3111.3|3125.8|3107.8|52
1729475700000|2024-10-21 01:55:00|3128.8|3110.8|3118.8|3100.8|3128.8|3110.8|3118.5|3100.5|60
1729476000000|2024-10-21 02:00:00|3119.3|3101.3|3129.5|3111.5|3129.8|3111.8|3117|3099|61
1729476300000|2024-10-21 02:05:00|3130.3|3112.3|3132.3|3114.3|3132.3|3114.3|3129.5|3111.5|36
1729476600000|2024-10-21 02:10:00|3131.5|3113.5|3133|3115|3133.5|3115.5|3130.3|3112.3|34
1729476900000|2024-10-21 02:15:00|3132.8|3114.8|3133.3|3115.3|3133.3|3115.3|3131.3|3113.3|9
1729477200000|2024-10-21 02:20:00|3133.5|3115.5|3135.8|3117.8|3135.8|3117.8|3132.8|3114.8|13
1729477500000|2024-10-21 02:25:00|3135.3|3117.3|3136.5|3118.5|3136.5|3118.5|3132.5|3114.5|13
1729477800000|2024-10-21 02:30:00|3137.3|3119.3|3145.8|3127.8|3146.3|3128.3|3135.8|3117.8|83
1729478100000|2024-10-21 02:35:00|3146.5|3128.5|3147.3|3129.3|3147.8|3129.8|3145.3|3127.3|30
1729478400000|2024-10-21 02:40:00|3146.8|3128.8|3144|3126|3148.5|3130.5|3142.3|3124.3|28
1729478700000|2024-10-21 02:45:00|3143.5|3125.5|3145|3127|3145|3127|3141|3123|27
1729479000000|2024-10-21 02:50:00|3144.3|3126.3|3143|3125|3145.8|3127.8|3142.5|3124.5|29
1729479300000|2024-10-21 02:55:00|3142.3|3124.3|3142|3124|3144|3126|3140|3122|35
1729479600000|2024-10-21 03:00:00|3141.5|3123.5|3142.3|3124.3|3143.5|3125.5|3140.3|3122.3|24
1729479900000|2024-10-21 03:05:00|3143|3125|3142.5|3124.5|3143.5|3125.5|3140|3122|20
1729480200000|2024-10-21 03:10:00|3143|3125|3144.3|3126.3|3145.3|3127.3|3142.3|3124.3|13
1729480500000|2024-10-21 03:15:00|3143.5|3125.5|3143.5|3125.5|3143.8|3125.8|3141.8|3123.8|16
1729480800000|2024-10-21 03:20:00|3144|3126|3141.3|3123.3|3146.5|3128.5|3140.5|3122.5|23
1729481100000|2024-10-21 03:25:00|3142|3124|3144.3|3126.3|3145|3127|3141.5|3123.5|20
1729481400000|2024-10-21 03:30:00|3145|3127|3147.8|3129.8|3147.8|3129.8|3144.3|3126.3|13
1729481700000|2024-10-21 03:35:00|3148.5|3130.5|3148.3|3130.3|3148.5|3130.5|3147|3129|8
1729482000000|2024-10-21 03:40:00|3147.8|3129.8|3147.8|3129.8|3149.5|3131.5|3147.8|3129.8|9
1729482300000|2024-10-21 03:45:00|3148|3130|3148.5|3130.5|3148.5|3130.5|3147.3|3129.3|7
1729482600000|2024-10-21 03:50:00|3149.8|3131.8|3148.3|3130.3|3149.8|3131.8|3147.5|3129.5|9
1729482900000|2024-10-21 03:55:00|3149.3|3131.3|3148.8|3130.8|3149.5|3131.5|3148.8|3130.8|3
1729483200000|2024-10-21 04:00:00|3148.3|3130.3|3148|3130|3148.8|3130.8|3147.8|3129.8|6
1729483500000|2024-10-21 04:05:00|3148.5|3130.5|3148.3|3130.3|3148.5|3130.5|3147.8|3129.8|6
1729483800000|2024-10-21 04:10:00|3148.5|3130.5|3150|3132|3150.5|3132.5|3148.5|3130.5|7
1729484100000|2024-10-21 04:15:00|3149.3|3131.3|3149|3131|3150|3132|3149|3131|5
1729484400000|2024-10-21 04:20:00|3149.5|3131.5|3149.5|3131.5|3149.8|3131.8|3148.8|3130.8|6
1729484700000|2024-10-21 04:25:00|3149.8|3131.8|3150.5|3132.5|3150.5|3132.5|3149.3|3131.3|5
1729485000000|2024-10-21 04:30:00|3150.3|3132.3|3150.3|3132.3|3151|3133|3150|3132|5
1729485300000|2024-10-21 04:35:00|3150.5|3132.5|3149.8|3131.8|3150.5|3132.5|3149.5|3131.5|5
1729485600000|2024-10-21 04:40:00|3149.3|3131.3|3148.3|3130.3|3149.3|3131.3|3148.3|3130.3|7
1729485900000|2024-10-21 04:45:00|3149|3131|3148.8|3130.8|3149|3131|3148.3|3130.3|4
1729486200000|2024-10-21 04:50:00|3149|3131|3147.5|3129.5|3149|3131|3147.5|3129.5|5
1729486500000|2024-10-21 04:55:00|3147.3|3129.3|3149.3|3131.3|3149.3|3131.3|3147.3|3129.3|8
1729486800000|2024-10-21 05:00:00|3148.8|3130.8|3152.8|3134.8|3154.8|3136.8|3148|3130|24
1729487100000|2024-10-21 05:05:00|3152|3134|3152.5|3134.5|3152.5|3134.5|3149.8|3131.8|11
1729487400000|2024-10-21 05:10:00|3151.8|3133.8|3152.3|3134.3|3152.5|3134.5|3150|3132|12
1729487700000|2024-10-21 05:15:00|3151.5|3133.5|3152.3|3134.3|3153.5|3135.5|3151.5|3133.5|11
1729488000000|2024-10-21 05:20:00|3151.8|3133.8|3150.5|3132.5|3153.3|3135.3|3150.5|3132.5|11
1729488300000|2024-10-21 05:25:00|3149.8|3131.8|3145.3|3127.3|3150.5|3132.5|3145.3|3127.3|18
1729488600000|2024-10-21 05:30:00|3144.5|3126.5|3141|3123|3146.3|3128.3|3141|3123|73
1729488900000|2024-10-21 05:35:00|3141.5|3123.5|3136|3118|3142.8|3124.8|3135.5|3117.5|89
1729489200000|2024-10-21 05:40:00|3135.5|3117.5|3134.3|3116.3|3137|3119|3131.8|3113.8|50
1729489500000|2024-10-21 05:45:00|3135.3|3117.3|3129|3111|3136.8|3118.8|3127|3109|71
1729489800000|2024-10-21 05:50:00|3128.3|3110.3|3128.3|3110.3|3131.8|3113.8|3127.8|3109.8|32
1729490100000|2024-10-21 05:55:00|3129|3111|3128.8|3110.8|3131.8|3113.8|3125.8|3107.8|31
1729490400000|2024-10-21 06:00:00|3128.3|3110.3|3128.5|3110.5|3128.8|3110.8|3124.5|3106.5|52
1729490700000|2024-10-21 06:05:00|3129|3111|3125.8|3107.8|3130.8|3112.8|3125.3|3107.3|46
1729491000000|2024-10-21 06:10:00|3126.5|3108.5|3127.5|3109.5|3129|3111|3123.5|3105.5|40
1729491300000|2024-10-21 06:15:00|3127|3109|3127.3|3109.3|3128.8|3110.8|3123.8|3105.8|45
1729491600000|2024-10-21 06:20:00|3126.5|3108.5|3121|3103|3127.3|3109.3|3120.3|3102.3|42
1729491900000|2024-10-21 06:25:00|3119.8|3101.8|3121.5|3103.5|3123|3105|3118.5|3100.5|41
1729492200000|2024-10-21 06:30:00|3122.3|3104.3|3121.8|3103.8|3125.3|3107.3|3120.3|3102.3|30
1729492500000|2024-10-21 06:35:00|3121|3103|3123.5|3105.5|3123.5|3105.5|3119.3|3101.3|29
1729492800000|2024-10-21 06:40:00|3125.3|3107.3|3124.8|3106.8|3125.3|3107.3|3122.3|3104.3|17
1729493100000|2024-10-21 06:45:00|3124|3106|3126.4|3120.4|3127.4|3121.4|3114.4|3105.3|144
1729493400000|2024-10-21 06:50:00|3126.9|3120.9|3125.6|3119.6|3127.9|3121.9|3124.1|3118.1|160
1729493700000|2024-10-21 06:55:00|3125.9|3119.9|3122.4|3116.4|3127.3|3121.3|3122.1|3116.1|172
1729494000000|2024-10-21 07:00:00|3122.6|3116.6|3124.9|3118.9|3130.6|3124.6|3122.5|3116.5|161
1729494300000|2024-10-21 07:05:00|3125|3119|3127.4|3121.4|3129.5|3123.5|3124.3|3118.3|119
1729494600000|2024-10-21 07:10:00|3126.4|3120.4|3122.9|3116.9|3128.5|3122.5|3122.3|3116.3|99
1729494900000|2024-10-21 07:15:00|3122.5|3116.5|3127.3|3121.3|3127.5|3121.5|3122.5|3116.5|62
1729495200000|2024-10-21 07:20:00|3127|3121|3123.5|3117.5|3127.8|3121.8|3120.9|3114.9|87
1729495500000|2024-10-21 07:25:00|3123.8|3117.8|3121.8|3115.8|3124.8|3118.8|3119.8|3113.8|110
1729495800000|2024-10-21 07:30:00|3121.5|3115.5|3125.4|3119.4|3126.3|3120.3|3120.8|3114.8|88
1729496100000|2024-10-21 07:35:00|3125|3119|3125.8|3119.8|3126.8|3120.8|3123|3117|88
1729496400000|2024-10-21 07:40:00|3126|3120|3118.3|3112.3|3126.5|3120.5|3117|3111|76
1729496700000|2024-10-21 07:45:00|3118.6|3112.6|3122.4|3116.4|3126.3|3120.3|3118.6|3112.6|96
1729497000000|2024-10-21 07:50:00|3122.5|3116.5|3125|3119|3126.5|3120.5|3121.5|3115.5|89
1729497300000|2024-10-21 07:55:00|3125.1|3119.1|3126.3|3120.3|3126.8|3120.8|3124.3|3118.3|41
1729497600000|2024-10-21 08:00:00|3125.3|3119.3|3126.5|3120.5|3127.8|3121.8|3121.9|3115.9|87
1729497900000|2024-10-21 08:05:00|3127|3121|3123.8|3117.8|3128|3122|3121.5|3115.5|79
1729498200000|2024-10-21 08:10:00|3124|3118|3123|3117|3127.8|3121.8|3122.3|3116.3|69
1729498500000|2024-10-21 08:15:00|3122.8|3116.8|3127.3|3121.3|3127.5|3121.5|3122.8|3116.8|36
1729498800000|2024-10-21 08:20:00|3127.5|3121.5|3129.5|3123.5|3130.8|3124.8|3127|3121|60
1729499100000|2024-10-21 08:25:00|3129.8|3123.8|3129.5|3123.5|3132|3126|3129.3|3123.3|54
1729499400000|2024-10-21 08:30:00|3129.8|3123.8|3130.5|3124.5|3131.5|3125.5|3129.5|3123.5|25
1729499700000|2024-10-21 08:35:00|3130.3|3124.3|3130.5|3124.5|3130.8|3124.8|3128.3|3122.3|35
1729500000000|2024-10-21 08:40:00|3130.3|3124.3|3130.3|3124.3|3132|3126|3129.3|3123.3|22
1729500300000|2024-10-21 08:45:00|3130|3124|3127.1|3121.1|3130.8|3124.8|3125.8|3119.8|40
1729500600000|2024-10-21 08:50:00|3127|3121|3129.5|3123.5|3131|3125|3127|3121|42
1729500900000|2024-10-21 08:55:00|3129.8|3123.8|3126.3|3120.3|3129.9|3123.9|3126|3120|27
1729501200000|2024-10-21 09:00:00|3125.9|3119.9|3128|3122|3128|3122|3125|3119|58
1729501500000|2024-10-21 09:05:00|3127.9|3121.9|3125.3|3119.3|3127.9|3121.9|3125|3119|33
1729501800000|2024-10-21 09:10:00|3125.5|3119.5|3123.8|3117.8|3127|3121|3122.9|3116.9|56
1729502100000|2024-10-21 09:15:00|3124|3118|3121.3|3115.3|3125.5|3119.5|3120.3|3114.3|71
1729502400000|2024-10-21 09:20:00|3121.5|3115.5|3119.8|3113.8|3121.5|3115.5|3117.1|3111.1|62
1729502700000|2024-10-21 09:25:00|3120|3114|3123.3|3117.3|3123.5|3117.5|3119.5|3113.5|51
1729503000000|2024-10-21 09:30:00|3123.5|3117.5|3122|3116|3123.5|3117.5|3119.8|3113.8|64
1729503300000|2024-10-21 09:35:00|3122.1|3116.1|3123.6|3117.6|3124.8|3118.8|3121.6|3115.6|66
1729503600000|2024-10-21 09:40:00|3123.5|3117.5|3124.3|3118.3|3124.5|3118.5|3122.9|3116.9|44
1729503900000|2024-10-21 09:45:00|3123.5|3117.5|3124|3118|3125.5|3119.5|3123.5|3117.5|55
1729504200000|2024-10-21 09:50:00|3123.8|3117.8|3123.8|3117.8|3124.5|3118.5|3121.5|3115.5|54
1729504500000|2024-10-21 09:55:00|3124|3118|3122|3116|3124|3118|3120.8|3114.8|52
1729504800000|2024-10-21 10:00:00|3122.3|3116.3|3121|3115|3123.5|3117.5|3120|3114|81
1729505100000|2024-10-21 10:05:00|3120.8|3114.8|3121.3|3115.3|3122.6|3116.6|3119.6|3113.6|42
1729505400000|2024-10-21 10:10:00|3121|3115|3122.9|3116.9|3123.3|3117.3|3121|3115|32
1729505700000|2024-10-21 10:15:00|3122.8|3116.8|3122.3|3116.3|3122.8|3116.8|3120.6|3114.6|29
1729506000000|2024-10-21 10:20:00|3121.9|3115.9|3119.5|3113.5|3122.8|3116.8|3118.3|3112.3|30
1729506300000|2024-10-21 10:25:00|3119.3|3113.3|3119.3|3113.3|3119.5|3113.5|3117.8|3111.8|25
1729506600000|2024-10-21 10:30:00|3119|3113|3121.5|3115.5|3123|3117|3117.3|3111.3|41
1729506900000|2024-10-21 10:35:00|3121.3|3115.3|3121.8|3115.8|3123.3|3117.3|3121.3|3115.3|40
1729507200000|2024-10-21 10:40:00|3122.3|3116.3|3123.3|3117.3|3124.5|3118.5|3122.3|3116.3|37
1729507500000|2024-10-21 10:45:00|3123|3117|3123.5|3117.5|3124|3118|3122.3|3116.3|21
1729507800000|2024-10-21 10:50:00|3123.3|3117.3|3124|3118|3124|3118|3122.5|3116.5|28
1729508100000|2024-10-21 10:55:00|3123.8|3117.8|3122|3116|3125.5|3119.5|3120.5|3114.5|66
1729508400000|2024-10-21 11:00:00|3122.3|3116.3|3125.3|3119.3|3125.8|3119.8|3122.3|3116.3|56
1729508700000|2024-10-21 11:05:00|3125|3119|3124.8|3118.8|3125.5|3119.5|3124.8|3118.8|18
1729509000000|2024-10-21 11:10:00|3125|3119|3124|3118|3125.5|3119.5|3123.9|3117.9|40
1729509300000|2024-10-21 11:15:00|3123.8|3117.8|3123.5|3117.5|3124.3|3118.3|3122.5|3116.5|31
1729509600000|2024-10-21 11:20:00|3123.3|3117.3|3121.5|3115.5|3124|3118|3121.3|3115.3|36
1729509900000|2024-10-21 11:25:00|3121.8|3115.8|3123|3117|3123.3|3117.3|3121.5|3115.5|16
1729510200000|2024-10-21 11:30:00|3122.8|3116.8|3123.3|3117.3|3125|3119|3122.3|3116.3|63
1729510500000|2024-10-21 11:35:00|3123.5|3117.5|3118.5|3112.5|3124.8|3118.8|3118|3112|49
1729510800000|2024-10-21 11:40:00|3118.3|3112.3|3118.3|3112.3|3118.8|3112.8|3117.5|3111.5|33
1729511100000|2024-10-21 11:45:00|3118.8|3112.8|3117.5|3111.5|3121.6|3115.6|3117.5|3111.5|69
1729511400000|2024-10-21 11:50:00|3117.8|3111.8|3117.3|3111.3|3119.1|3113.1|3113.5|3107.5|104
1729511700000|2024-10-21 11:55:00|3117.5|3111.5|3116.8|3110.8|3120|3114|3115.3|3109.3|107
1729512000000|2024-10-21 12:00:00|3116.5|3110.5|3116.8|3110.8|3118|3112|3115|3109|65
1729512300000|2024-10-21 12:05:00|3117|3111|3119|3113|3119|3113|3115.5|3109.5|51
1729512600000|2024-10-21 12:10:00|3118.5|3112.5|3117.5|3111.5|3118.5|3112.5|3115.5|3109.5|36
1729512900000|2024-10-21 12:15:00|3117.3|3111.3|3114.5|3108.5|3117.5|3111.5|3114.3|3108.3|43
1729513200000|2024-10-21 12:20:00|3114.3|3108.3|3109.3|3103.3|3115|3109|3107.5|3101.5|51
1729513500000|2024-10-21 12:25:00|3109.5|3103.5|3107|3101|3110.8|3104.8|3107|3101|61
1729513800000|2024-10-21 12:30:00|3107.3|3101.3|3112.4|3106.4|3114|3108|3107.3|3101.3|69
1729514100000|2024-10-21 12:35:00|3112.5|3106.5|3110.5|3104.5|3115.3|3109.3|3110.3|3104.3|60
1729514400000|2024-10-21 12:40:00|3111.3|3105.3|3110|3104|3112|3106|3109|3103|79
1729514700000|2024-10-21 12:45:00|3110.3|3104.3|3107.1|3101.1|3110.8|3104.8|3107|3101|54
1729515000000|2024-10-21 12:50:00|3107|3101|3110.8|3104.8|3111.3|3105.3|3105.8|3099.8|89
1729515300000|2024-10-21 12:55:00|3110.6|3104.6|3106|3100|3111.5|3105.5|3105.8|3099.8|83
1729515600000|2024-10-21 13:00:00|3105.5|3099.5|3092|3086|3105.5|3099.5|3088.8|3082.8|334
1729515900000|2024-10-21 13:05:00|3090|3084|3096.8|3090.8|3098.3|3092.3|3089.8|3083.8|237
1729516200000|2024-10-21 13:10:00|3096.5|3090.5|3099.8|3093.8|3100.3|3094.3|3094.3|3088.3|152
1729516500000|2024-10-21 13:15:00|3099.5|3093.5|3106|3100|3106.8|3100.8|3097|3091|194
1729516800000|2024-10-21 13:20:00|3106.3|3100.3|3107.5|3101.5|3109.3|3103.3|3103.5|3097.5|219
1729517100000|2024-10-21 13:25:00|3108.3|3102.3|3107.5|3101.5|3111.5|3105.5|3105.3|3099.3|243
1729517400000|2024-10-21 13:30:00|3107.6|3101.6|3111.3|3105.3|3112.8|3106.8|3107.6|3101.6|169
1729517700000|2024-10-21 13:35:00|3111.5|3105.5|3110.8|3104.8|3116.3|3110.3|3110.8|3104.8|166
1729518000000|2024-10-21 13:40:00|3110.5|3104.5|3110.5|3104.5|3110.9|3104.9|3106|3100|122
1729518300000|2024-10-21 13:45:00|3110|3104|3110.5|3104.5|3113.5|3107.5|3109.8|3103.8|168
1729518600000|2024-10-21 13:50:00|3111|3105|3109.5|3103.5|3113.5|3107.5|3109.5|3103.5|176
1729518900000|2024-10-21 13:55:00|3109.8|3103.8|3106.5|3100.5|3110.3|3104.3|3102.3|3096.3|124
1729519200000|2024-10-21 14:00:00|3104.3|3098.3|3093.8|3087.8|3106|3100|3093.8|3087.8|154
1729519500000|2024-10-21 14:05:00|3094|3088|3093.8|3087.8|3097.8|3091.8|3091.5|3085.5|148
1729519800000|2024-10-21 14:10:00|3094|3088|3094|3088|3096|3090|3091|3085|128
1729520100000|2024-10-21 14:15:00|3093.8|3087.8|3091.8|3085.8|3093.8|3087.8|3089.3|3083.3|83
1729520400000|2024-10-21 14:20:00|3091.5|3085.5|3088.5|3082.5|3094.8|3088.8|3088.4|3082.4|153
1729520700000|2024-10-21 14:25:00|3088|3082|3088.3|3082.3|3090.3|3084.3|3086|3080|175
1729521000000|2024-10-21 14:30:00|3088|3082|3078|3072|3088.5|3082.5|3077.1|3071.1|240
1729521300000|2024-10-21 14:35:00|3078.3|3072.3|3079.5|3073.5|3082|3076|3077.5|3071.5|172
1729521600000|2024-10-21 14:40:00|3079.8|3073.8|3080.8|3074.8|3083.3|3077.3|3079.8|3073.8|139
1729521900000|2024-10-21 14:45:00|3081|3075|3075.3|3069.3|3081|3075|3075.3|3069.3|164
1729522200000|2024-10-21 14:50:00|3075.5|3069.5|3075.9|3069.9|3076.3|3070.3|3069.5|3063.5|165
1729522500000|2024-10-21 14:55:00|3076.1|3070.1|3078.5|3072.5|3080.5|3074.5|3075.8|3069.8|94
1729522800000|2024-10-21 15:00:00|3078.3|3072.3|3076.6|3070.6|3079|3073|3075.3|3069.3|151
1729523100000|2024-10-21 15:05:00|3076.4|3070.4|3068.3|3062.3|3076.4|3070.4|3066|3060|169
1729523400000|2024-10-21 15:10:00|3068.8|3062.8|3069.3|3063.3|3071.5|3065.5|3067.3|3061.3|111
1729523700000|2024-10-21 15:15:00|3069|3063|3070.3|3064.3|3074.3|3068.3|3068.3|3062.3|109
1729524000000|2024-10-21 15:20:00|3070.6|3064.6|3069.8|3063.8|3071.8|3065.8|3067.5|3061.5|127
1729524300000|2024-10-21 15:25:00|3069.5|3063.5|3070.5|3064.5|3073.8|3067.8|3069|3063|102
1729524600000|2024-10-21 15:30:00|3070.3|3064.3|3078.3|3072.3|3079.3|3073.3|3070.3|3064.3|97
1729524900000|2024-10-21 15:35:00|3078|3072|3075.8|3069.8|3080.3|3074.3|3074.6|3068.6|124
1729525200000|2024-10-21 15:40:00|3076|3070|3074.8|3068.8|3077.8|3071.8|3074|3068|96
1729525500000|2024-10-21 15:45:00|3075.1|3069.1|3074.5|3068.5|3077|3071|3073.5|3067.5|89
1729525800000|2024-10-21 15:50:00|3074.6|3068.6|3074.3|3068.3|3077.1|3071.1|3074.3|3068.3|65
1729526100000|2024-10-21 15:55:00|3074.6|3068.6|3076.6|3070.6|3077.5|3071.5|3074.6|3068.6|49
1729526400000|2024-10-21 16:00:00|3076.5|3070.5|3072.3|3066.3|3076.5|3070.5|3072.3|3066.3|29
1729526700000|2024-10-21 16:05:00|3072|3066|3071.5|3065.5|3072.5|3066.5|3071|3065|37
1729527000000|2024-10-21 16:10:00|3071.8|3065.8|3071.8|3065.8|3072.3|3066.3|3071.5|3065.5|7
1729527300000|2024-10-21 16:15:00|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3068.6|3062.6|13
1729527600000|2024-10-21 16:20:00|3069.6|3063.6|3069.9|3063.9|3070.3|3064.3|3069.1|3063.1|20
1729527900000|2024-10-21 16:25:00|3069.5|3063.5|3069.6|3063.6|3070.1|3064.1|3069.1|3063.1|14
1729528200000|2024-10-21 16:30:00|3069.9|3063.9|3071.5|3065.5|3071.5|3065.5|3069.9|3063.9|8
1729528500000|2024-10-21 16:35:00|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.3|3064.3|7
1729528800000|2024-10-21 16:40:00|3070.8|3064.8|3071|3065|3071|3065|3070.5|3064.5|16
1729529100000|2024-10-21 16:45:00|3071.4|3065.4|3071.8|3065.8|3071.9|3065.9|3071|3065|34
1729529400000|2024-10-21 16:50:00|3071.9|3065.9|3072|3066|3072.3|3066.3|3071.3|3065.3|19
1729529700000|2024-10-21 16:55:00|3072.3|3066.3|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|17
1729530000000|2024-10-21 17:00:00|3072|3066|3071.8|3065.8|3072.6|3066.6|3071.5|3065.5|42
1729530300000|2024-10-21 17:05:00|3071.9|3065.9|3071.4|3065.4|3072.3|3066.3|3071.4|3065.4|11
1729530600000|2024-10-21 17:10:00|3071.1|3065.1|3071.4|3065.4|3071.4|3065.4|3071.1|3065.1|5
1729530900000|2024-10-21 17:15:00|3071.5|3065.5|3071.1|3065.1|3071.6|3065.6|3070.9|3064.9|9
1729531200000|2024-10-21 17:20:00|3071.4|3065.4|3071.3|3065.3|3071.4|3065.4|3071.1|3065.1|4
1729531500000|2024-10-21 17:25:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1729531800000|2024-10-21 17:30:00|3071|3065|3070|3064|3071|3065|3069.9|3063.9|10
1729532100000|2024-10-21 17:35:00|3070.5|3064.5|3070.8|3064.8|3071.3|3065.3|3070.5|3064.5|6
1729532400000|2024-10-21 17:40:00|3070.5|3064.5|3068.6|3062.6|3070.5|3064.5|3068.6|3062.6|12
1729532700000|2024-10-21 17:45:00|3068.9|3062.9|3069.6|3063.6|3069.9|3063.9|3068.9|3062.9|7
1729533000000|2024-10-21 17:50:00|3069.3|3063.3|3067.1|3061.1|3069.3|3063.3|3065.9|3059.9|16
1729533300000|2024-10-21 17:55:00|3067.4|3061.4|3072.8|3054|3075|3061.4|3067.4|3054|7
1729555200000|2024-10-22 00:00:00|3066.9|3060.9|3067.9|3061.9|3070.1|3064.1|3066.9|3060.9|24
1729555500000|2024-10-22 00:05:00|3067.6|3061.6|3068.6|3062.6|3068.9|3062.9|3066.9|3060.9|21
1729555800000|2024-10-22 00:10:00|3068.1|3062.1|3068.6|3062.6|3068.6|3062.6|3067.6|3061.6|14
1729556100000|2024-10-22 00:15:00|3068.9|3062.9|3069.9|3063.9|3070.1|3064.1|3068.9|3062.9|11
1729556400000|2024-10-22 00:20:00|3070.1|3064.1|3070.4|3064.4|3070.6|3064.6|3069.4|3063.4|16
1729556700000|2024-10-22 00:25:00|3070.1|3064.1|3072.9|3066.9|3072.9|3066.9|3070.1|3064.1|11
1729557000000|2024-10-22 00:30:00|3072.6|3066.6|3071.6|3065.6|3072.6|3066.6|3070.6|3064.6|21
1729557300000|2024-10-22 00:35:00|3071.4|3065.4|3071.9|3065.9|3071.9|3065.9|3071.1|3065.1|7
1729557600000|2024-10-22 00:40:00|3071.6|3065.6|3068.6|3062.6|3071.6|3065.6|3067.6|3061.6|24
1729557900000|2024-10-22 00:45:00|3068.1|3062.1|3067.4|3061.4|3068.1|3062.1|3067.1|3061.1|13
1729558200000|2024-10-22 00:50:00|3067.9|3061.9|3070.6|3064.6|3070.6|3064.6|3067.9|3061.9|9
1729558500000|2024-10-22 00:55:00|3070.4|3064.4|3071.5|3065.5|3071.5|3065.5|3070.1|3064.1|13
1729558800000|2024-10-22 01:00:00|3071.3|3065.3|3070.6|3064.6|3074.6|3068.6|3068.1|3062.1|167
1729559100000|2024-10-22 01:05:00|3070.4|3064.4|3073.9|3067.9|3074.1|3068.1|3068.1|3062.1|98
1729559400000|2024-10-22 01:10:00|3073.6|3067.6|3069.4|3063.4|3073.6|3067.6|3063.6|3057.6|112
1729559700000|2024-10-22 01:15:00|3068.9|3062.9|3073.6|3067.6|3073.9|3067.9|3068.6|3062.6|83
1729560000000|2024-10-22 01:20:00|3073.9|3067.9|3073.1|3067.1|3074.1|3068.1|3070.9|3064.9|90
1729560300000|2024-10-22 01:25:00|3072.9|3066.9|3076.6|3070.6|3076.6|3070.6|3070.6|3064.6|81
1729560600000|2024-10-22 01:30:00|3076.9|3070.9|3081.4|3075.4|3081.4|3075.4|3075.9|3069.9|91
1729560900000|2024-10-22 01:35:00|3081.1|3075.1|3082.1|3076.1|3084.4|3078.4|3080.1|3074.1|103
1729561200000|2024-10-22 01:40:00|3081.6|3075.6|3084.4|3078.4|3084.6|3078.6|3079.9|3073.9|147
1729561500000|2024-10-22 01:45:00|3084.6|3078.6|3079.4|3073.4|3084.9|3078.9|3079.4|3073.4|172
1729561800000|2024-10-22 01:50:00|3079.6|3073.6|3081.6|3075.6|3084.9|3078.9|3079.1|3073.1|131
1729562100000|2024-10-22 01:55:00|3080.9|3074.9|3079.4|3073.4|3083.4|3077.4|3077.1|3071.1|115
1729562400000|2024-10-22 02:00:00|3079.1|3073.1|3080.1|3074.1|3082.6|3076.6|3076.1|3070.1|145
1729562700000|2024-10-22 02:05:00|3079.9|3073.9|3079.6|3073.6|3081.6|3075.6|3078.4|3072.4|94
1729563000000|2024-10-22 02:10:00|3079.9|3073.9|3084.1|3078.1|3084.4|3078.4|3078.4|3072.4|81
1729563300000|2024-10-22 02:15:00|3083.9|3077.9|3082.6|3076.6|3084.4|3078.4|3081.4|3075.4|47
1729563600000|2024-10-22 02:20:00|3083.1|3077.1|3082.6|3076.6|3084.1|3078.1|3082.1|3076.1|44
1729563900000|2024-10-22 02:25:00|3082.4|3076.4|3085.9|3079.9|3085.9|3079.9|3082.4|3076.4|47
1729564200000|2024-10-22 02:30:00|3086.4|3080.4|3091.9|3085.9|3093.6|3087.6|3086.4|3080.4|146
1729564500000|2024-10-22 02:35:00|3092.6|3086.6|3089.4|3083.4|3092.9|3086.9|3088.9|3082.9|120
1729564800000|2024-10-22 02:40:00|3089.1|3083.1|3085.4|3079.4|3091.4|3085.4|3085.4|3079.4|119
1729565100000|2024-10-22 02:45:00|3085.1|3079.1|3083.6|3077.6|3086.4|3080.4|3083.4|3077.4|96
1729565400000|2024-10-22 02:50:00|3083.9|3077.9|3082.9|3076.9|3084.6|3078.6|3080.1|3074.1|85
1729565700000|2024-10-22 02:55:00|3082.6|3076.6|3081.6|3075.6|3085.4|3079.4|3080.4|3074.4|88
1729566000000|2024-10-22 03:00:00|3081.4|3075.4|3081.1|3075.1|3083.6|3077.6|3080.4|3074.4|103
1729566300000|2024-10-22 03:05:00|3080.9|3074.9|3085.6|3079.6|3086.4|3080.4|3080.6|3074.6|72
1729566600000|2024-10-22 03:10:00|3085.4|3079.4|3084.9|3078.9|3088.6|3082.6|3083.6|3077.6|95
1729566900000|2024-10-22 03:15:00|3084.6|3078.6|3086.1|3080.1|3086.4|3080.4|3083.1|3077.1|81
1729567200000|2024-10-22 03:20:00|3086.4|3080.4|3094.4|3088.4|3094.6|3088.6|3086.4|3080.4|42
1729567500000|2024-10-22 03:25:00|3094.6|3088.6|3095.8|3089.8|3096|3090|3093.9|3087.9|60
1729567800000|2024-10-22 03:30:00|3096|3090|3096.4|3090.4|3096.4|3090.4|3095.4|3089.4|18
1729568100000|2024-10-22 03:35:00|3096.6|3090.6|3095.6|3089.6|3096.6|3090.6|3094.6|3088.6|9
1729568400000|2024-10-22 03:40:00|3095.9|3089.9|3093.1|3087.1|3096.6|3090.6|3093.1|3087.1|15
1729568700000|2024-10-22 03:45:00|3093.6|3087.6|3094.4|3088.4|3094.9|3088.9|3092.6|3086.6|21
1729569000000|2024-10-22 03:50:00|3094.6|3088.6|3094.4|3088.4|3094.6|3088.6|3093.6|3087.6|11
1729569300000|2024-10-22 03:55:00|3094.1|3088.1|3095.6|3089.6|3095.6|3089.6|3093.9|3087.9|7
1729569600000|2024-10-22 04:00:00|3095.9|3089.9|3096.1|3090.1|3096.6|3090.6|3095.9|3089.9|7
1729569900000|2024-10-22 04:05:00|3096.4|3090.4|3096.6|3090.6|3097.1|3091.1|3096.4|3090.4|7
1729570200000|2024-10-22 04:10:00|3096.9|3090.9|3098.1|3092.1|3099.4|3093.4|3096.6|3090.6|31
1729570500000|2024-10-22 04:15:00|3097.9|3091.9|3097.4|3091.4|3098.1|3092.1|3097.4|3091.4|9
1729570800000|2024-10-22 04:20:00|3097.1|3091.1|3094.9|3088.9|3097.1|3091.1|3092.6|3086.6|23
1729571100000|2024-10-22 04:25:00|3095.1|3089.1|3096.4|3090.4|3096.6|3090.6|3095.1|3089.1|10
1729571400000|2024-10-22 04:30:00|3096.6|3090.6|3096.6|3090.6|3097.4|3091.4|3096.4|3090.4|8
1729571700000|2024-10-22 04:35:00|3096.9|3090.9|3096.4|3090.4|3096.9|3090.9|3094.9|3088.9|15
1729572000000|2024-10-22 04:40:00|3096.1|3090.1|3095.9|3089.9|3096.4|3090.4|3095.9|3089.9|10
1729572300000|2024-10-22 04:45:00|3096.1|3090.1|3095.9|3089.9|3096.1|3090.1|3095.4|3089.4|7
1729572600000|2024-10-22 04:50:00|3095.6|3089.6|3095.1|3089.1|3096.1|3090.1|3094.9|3088.9|16
1729572900000|2024-10-22 04:55:00|3094.4|3088.4|3096.1|3090.1|3096.1|3090.1|3093.9|3087.9|28
1729573200000|2024-10-22 05:00:00|3095.9|3089.9|3094.9|3088.9|3096.1|3090.1|3093.6|3087.6|33
1729573500000|2024-10-22 05:05:00|3094.6|3088.6|3093.1|3087.1|3094.9|3088.9|3093.1|3087.1|18
1729573800000|2024-10-22 05:10:00|3093.4|3087.4|3092.4|3086.4|3093.6|3087.6|3092.4|3086.4|10
1729574100000|2024-10-22 05:15:00|3092.6|3086.6|3092.4|3086.4|3092.9|3086.9|3092.1|3086.1|10
1729574400000|2024-10-22 05:20:00|3092.6|3086.6|3093.4|3087.4|3093.9|3087.9|3092.6|3086.6|8
1729574700000|2024-10-22 05:25:00|3093.1|3087.1|3095.8|3089.8|3095.8|3089.8|3092.6|3086.6|23
1729575000000|2024-10-22 05:30:00|3096|3090|3097.4|3091.4|3099.4|3093.4|3095.3|3089.3|119
1729575300000|2024-10-22 05:35:00|3097.1|3091.1|3092.6|3086.6|3097.1|3091.1|3092.4|3086.4|68
1729575600000|2024-10-22 05:40:00|3092.9|3086.9|3091.4|3085.4|3093.4|3087.4|3089.6|3083.6|51
1729575900000|2024-10-22 05:45:00|3091.1|3085.1|3079.6|3073.6|3091.4|3085.4|3079.1|3073.1|88
1729576200000|2024-10-22 05:50:00|3079.4|3073.4|3080.9|3074.9|3084.6|3078.6|3076.1|3070.1|105
1729576500000|2024-10-22 05:55:00|3081.1|3075.1|3081.6|3075.6|3086.1|3080.1|3080.9|3074.9|114
1729576800000|2024-10-22 06:00:00|3081.4|3075.4|3083.6|3077.6|3084.6|3078.6|3079.4|3073.4|118
1729577100000|2024-10-22 06:05:00|3083.9|3077.9|3085.1|3079.1|3086.6|3080.6|3079.4|3073.4|121
1729577400000|2024-10-22 06:10:00|3085.4|3079.4|3087.6|3081.6|3088.4|3082.4|3083.9|3077.9|84
1729577700000|2024-10-22 06:15:00|3087.9|3081.9|3094.1|3088.1|3094.4|3088.4|3087.9|3081.9|83
1729578000000|2024-10-22 06:20:00|3093.6|3087.6|3096.1|3090.1|3097.4|3091.4|3091.9|3085.9|98
1729578300000|2024-10-22 06:25:00|3095.9|3089.9|3097.1|3091.1|3098.1|3092.1|3093.9|3087.9|126
1729578600000|2024-10-22 06:30:00|3096.9|3090.9|3095.1|3089.1|3097.6|3091.6|3094.6|3088.6|68
1729578900000|2024-10-22 06:35:00|3095.4|3089.4|3096.9|3090.9|3097.4|3091.4|3092.4|3086.4|89
1729579200000|2024-10-22 06:40:00|3096.4|3090.4|3092.4|3086.4|3096.9|3090.9|3091.6|3085.6|72
1729579500000|2024-10-22 06:45:00|3092.1|3086.1|3094.4|3088.4|3094.6|3088.6|3089.4|3083.4|85
1729579800000|2024-10-22 06:50:00|3094.1|3088.1|3096.6|3090.6|3096.9|3090.9|3093.1|3087.1|108
1729580100000|2024-10-22 06:55:00|3096.4|3090.4|3096.4|3090.4|3099.8|3093.8|3096.1|3090.1|131
1729580400000|2024-10-22 07:00:00|3096.1|3090.1|3108|3102|3109.4|3103.4|3096.1|3090.1|121
1729580700000|2024-10-22 07:05:00|3107.8|3101.8|3111.8|3105.8|3114.4|3108.4|3107.5|3101.5|140
1729581000000|2024-10-22 07:10:00|3111.5|3105.5|3112.8|3106.8|3115.4|3109.4|3110.8|3104.8|52
1729581300000|2024-10-22 07:15:00|3113|3107|3115.3|3109.3|3115.3|3109.3|3108.8|3102.8|148
1729581600000|2024-10-22 07:20:00|3115.4|3109.4|3117|3111|3119.3|3113.3|3113.3|3107.3|90
1729581900000|2024-10-22 07:25:00|3117.3|3111.3|3114.3|3108.3|3118|3112|3112.8|3106.8|137
1729582200000|2024-10-22 07:30:00|3114.4|3108.4|3117|3111|3117.4|3111.4|3113|3107|149
1729582500000|2024-10-22 07:35:00|3116.8|3110.8|3117.8|3111.8|3118.5|3112.5|3114.5|3108.5|62
1729582800000|2024-10-22 07:40:00|3117.5|3111.5|3118.8|3112.8|3119.5|3113.5|3117|3111|48
1729583100000|2024-10-22 07:45:00|3118.5|3112.5|3116.8|3110.8|3119.5|3113.5|3116|3110|44
1729583400000|2024-10-22 07:50:00|3117|3111|3115.8|3109.8|3119.3|3113.3|3115|3109|60
1729583700000|2024-10-22 07:55:00|3115.5|3109.5|3119.5|3113.5|3119.5|3113.5|3114.5|3108.5|67
1729584000000|2024-10-22 08:00:00|3119.3|3113.3|3126|3120|3126.3|3120.3|3117.5|3111.5|96
1729584300000|2024-10-22 08:05:00|3125.9|3119.9|3119.3|3113.3|3125.9|3119.9|3119|3113|85
1729584600000|2024-10-22 08:10:00|3119|3113|3119.8|3113.8|3121|3115|3117.5|3111.5|55
1729584900000|2024-10-22 08:15:00|3120|3114|3123.1|3117.1|3123.8|3117.8|3119.3|3113.3|61
1729585200000|2024-10-22 08:20:00|3123|3117|3121|3115|3123|3117|3117.3|3111.3|80
1729585500000|2024-10-22 08:25:00|3121.3|3115.3|3117.8|3111.8|3121.8|3115.8|3117.5|3111.5|74
1729585800000|2024-10-22 08:30:00|3118|3112|3115.5|3109.5|3119|3113|3114.5|3108.5|44
1729586100000|2024-10-22 08:35:00|3115.8|3109.8|3113.5|3107.5|3116|3110|3112.6|3106.6|38
1729586400000|2024-10-22 08:40:00|3113.4|3107.4|3113.8|3107.8|3114.8|3108.8|3113.3|3107.3|33
1729586700000|2024-10-22 08:45:00|3113.5|3107.5|3116.3|3110.3|3117|3111|3113.3|3107.3|39
1729587000000|2024-10-22 08:50:00|3115.9|3109.9|3117.5|3111.5|3117.8|3111.8|3114.8|3108.8|33
1729587300000|2024-10-22 08:55:00|3117.8|3111.8|3116|3110|3118.3|3112.3|3115.5|3109.5|33
1729587600000|2024-10-22 09:00:00|3115.8|3109.8|3118.3|3112.3|3118.3|3112.3|3114.5|3108.5|48
1729587900000|2024-10-22 09:05:00|3118|3112|3120.5|3114.5|3120.8|3114.8|3117.3|3111.3|33
1729588200000|2024-10-22 09:10:00|3120.8|3114.8|3121.3|3115.3|3122.3|3116.3|3120.3|3114.3|36
1729588500000|2024-10-22 09:15:00|3121|3115|3119|3113|3121.8|3115.8|3118.1|3112.1|56
1729588800000|2024-10-22 09:20:00|3119.3|3113.3|3120|3114|3121.5|3115.5|3118|3112|54
1729589100000|2024-10-22 09:25:00|3120.1|3114.1|3121.3|3115.3|3122.3|3116.3|3120.1|3114.1|54
1729589400000|2024-10-22 09:30:00|3121|3115|3121.3|3115.3|3122.3|3116.3|3120.5|3114.5|54
1729589700000|2024-10-22 09:35:00|3121|3115|3119.5|3113.5|3122|3116|3119.3|3113.3|24
1729590000000|2024-10-22 09:40:00|3119.8|3113.8|3118|3112|3119.8|3113.8|3118|3112|40
1729590300000|2024-10-22 09:45:00|3118.3|3112.3|3120.8|3114.8|3120.8|3114.8|3118.3|3112.3|45
1729590600000|2024-10-22 09:50:00|3121|3115|3122|3116|3122.3|3116.3|3121|3115|26
1729590900000|2024-10-22 09:55:00|3121.5|3115.5|3122.8|3116.8|3124|3118|3120.3|3114.3|34
1729591200000|2024-10-22 10:00:00|3123|3117|3123.5|3117.5|3123.8|3117.8|3122.5|3116.5|25
1729591500000|2024-10-22 10:05:00|3123.3|3117.3|3123|3117|3123.3|3117.3|3121|3115|36
1729591800000|2024-10-22 10:10:00|3123.3|3117.3|3127.9|3121.9|3127.9|3121.9|3123.3|3117.3|45
1729592100000|2024-10-22 10:15:00|3127.6|3121.6|3127.5|3121.5|3127.6|3121.6|3126.5|3120.5|38
1729592400000|2024-10-22 10:20:00|3127.3|3121.3|3127.5|3121.5|3130.4|3124.4|3127.3|3121.3|43
1729592700000|2024-10-22 10:25:00|3127.3|3121.3|3124.8|3118.8|3127.8|3121.8|3123.8|3117.8|39
1729593000000|2024-10-22 10:30:00|3125|3119|3125.5|3119.5|3126.5|3120.5|3125|3119|36
1729593300000|2024-10-22 10:35:00|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3123.5|3117.5|30
1729593600000|2024-10-22 10:40:00|3125|3119|3125.1|3119.1|3125.3|3119.3|3124.8|3118.8|12
1729593900000|2024-10-22 10:45:00|3125.3|3119.3|3126.8|3120.8|3126.8|3120.8|3125.3|3119.3|24
1729594200000|2024-10-22 10:50:00|3126.5|3120.5|3125|3119|3127|3121|3124.3|3118.3|43
1729594500000|2024-10-22 10:55:00|3125.3|3119.3|3126.3|3120.3|3126.3|3120.3|3125|3119|21
1729594800000|2024-10-22 11:00:00|3126.5|3120.5|3130|3124|3130|3124|3126.5|3120.5|23
1729595100000|2024-10-22 11:05:00|3130.1|3124.1|3128.5|3122.5|3130.5|3124.5|3127.8|3121.8|34
1729595400000|2024-10-22 11:10:00|3128|3122|3126.3|3120.3|3129.3|3123.3|3125.8|3119.8|47
1729595700000|2024-10-22 11:15:00|3126|3120|3128.5|3122.5|3128.8|3122.8|3126|3120|44
1729596000000|2024-10-22 11:20:00|3128.8|3122.8|3130|3124|3130.3|3124.3|3128.8|3122.8|26
1729596300000|2024-10-22 11:25:00|3129.8|3123.8|3128|3122|3130.5|3124.5|3127.8|3121.8|26
1729596600000|2024-10-22 11:30:00|3128.3|3122.3|3130.5|3124.5|3134.5|3128.5|3128.3|3122.3|44
1729596900000|2024-10-22 11:35:00|3130.8|3124.8|3133|3127|3134.9|3128.9|3129.8|3123.8|71
1729597200000|2024-10-22 11:40:00|3133.5|3127.5|3134.3|3128.3|3134.8|3128.8|3132.3|3126.3|36
1729597500000|2024-10-22 11:45:00|3134|3128|3135|3129|3135.8|3129.8|3133.5|3127.5|29
1729597800000|2024-10-22 11:50:00|3134.8|3128.8|3130.8|3124.8|3134.8|3128.8|3128|3122|88
1729598100000|2024-10-22 11:55:00|3130.5|3124.5|3132.5|3126.5|3133.4|3127.4|3130.5|3124.5|68
1729598400000|2024-10-22 12:00:00|3132.4|3126.4|3133|3127|3133.5|3127.5|3130.3|3124.3|74
1729598700000|2024-10-22 12:05:00|3133.3|3127.3|3136.4|3130.4|3136.4|3130.4|3133.1|3127.1|51
1729599000000|2024-10-22 12:10:00|3136.5|3130.5|3138.3|3132.3|3139.8|3133.8|3136.3|3130.3|70
1729599300000|2024-10-22 12:15:00|3139.5|3133.5|3138|3132|3140.5|3134.5|3136.9|3130.9|84
1729599600000|2024-10-22 12:20:00|3137.8|3131.8|3137.3|3131.3|3138.9|3132.9|3135.5|3129.5|73
1729599900000|2024-10-22 12:25:00|3137|3131|3137.5|3131.5|3137.8|3131.8|3135.8|3129.8|47
1729600200000|2024-10-22 12:30:00|3137.8|3131.8|3136|3130|3138.5|3132.5|3135.3|3129.3|57
1729600500000|2024-10-22 12:35:00|3135.8|3129.8|3132.5|3126.5|3136.5|3130.5|3132|3126|53
1729600800000|2024-10-22 12:40:00|3133.3|3127.3|3134|3128|3135.3|3129.3|3133.3|3127.3|39
1729601100000|2024-10-22 12:45:00|3133.8|3127.8|3132.8|3126.8|3134.5|3128.5|3132.3|3126.3|39
1729601400000|2024-10-22 12:50:00|3132.5|3126.5|3129|3123|3134.5|3128.5|3129|3123|80
1729601700000|2024-10-22 12:55:00|3129.3|3123.3|3128.3|3122.3|3129.5|3123.5|3125.5|3119.5|116
1729602000000|2024-10-22 13:00:00|3128.4|3122.4|3129.8|3123.8|3135.6|3129.6|3124.4|3118.4|315
1729602300000|2024-10-22 13:05:00|3130|3124|3132.3|3126.3|3134|3128|3128.5|3122.5|239
1729602600000|2024-10-22 13:10:00|3132.1|3126.1|3131.8|3125.8|3132.8|3126.8|3129.8|3123.8|267
1729602900000|2024-10-22 13:15:00|3131.5|3125.5|3139.3|3133.3|3139.8|3133.8|3131.3|3125.3|163
1729603200000|2024-10-22 13:20:00|3139.4|3133.4|3135.5|3129.5|3140.3|3134.3|3135|3129|141
1729603500000|2024-10-22 13:25:00|3135.3|3129.3|3133.8|3127.8|3135.3|3129.3|3131|3125|135
1729603800000|2024-10-22 13:30:00|3134|3128|3137.8|3131.8|3141.5|3135.5|3134|3128|169
1729604100000|2024-10-22 13:35:00|3138|3132|3136.8|3130.8|3140.1|3134.1|3132.3|3126.3|134
1729604400000|2024-10-22 13:40:00|3137|3131|3133|3127|3137|3131|3132.5|3126.5|91
1729604700000|2024-10-22 13:45:00|3133.3|3127.3|3134.5|3128.5|3136.8|3130.8|3132.5|3126.5|98
1729605000000|2024-10-22 13:50:00|3134.6|3128.6|3134.5|3128.5|3137.5|3131.5|3133|3127|120
1729605300000|2024-10-22 13:55:00|3134.8|3128.8|3132.3|3126.3|3136.3|3130.3|3131.5|3125.5|157
1729605600000|2024-10-22 14:00:00|3132.4|3126.4|3125|3119|3134.9|3128.9|3123.3|3117.3|157
1729605900000|2024-10-22 14:05:00|3124.8|3118.8|3128|3122|3129|3123|3123.5|3117.5|173
1729606200000|2024-10-22 14:10:00|3128.3|3122.3|3127.3|3121.3|3130.8|3124.8|3126|3120|103
1729606500000|2024-10-22 14:15:00|3127|3121|3127|3121|3130.5|3124.5|3125.5|3119.5|123
1729606800000|2024-10-22 14:20:00|3126.8|3120.8|3119.1|3113.1|3127.5|3121.5|3118.6|3112.6|140
1729607100000|2024-10-22 14:25:00|3118.9|3112.9|3125.1|3119.1|3125.4|3119.4|3118.9|3112.9|117
1729607400000|2024-10-22 14:30:00|3125.4|3119.4|3122.5|3116.5|3126.6|3120.6|3121.1|3115.1|124
1729607700000|2024-10-22 14:35:00|3122.3|3116.3|3124.5|3118.5|3125.5|3119.5|3120.6|3114.6|130
1729608000000|2024-10-22 14:40:00|3124.8|3118.8|3126.3|3120.3|3128|3122|3124.8|3118.8|65
1729608300000|2024-10-22 14:45:00|3126.5|3120.5|3125.5|3119.5|3128.5|3122.5|3123.5|3117.5|95
1729608600000|2024-10-22 14:50:00|3125.8|3119.8|3129.3|3123.3|3129.8|3123.8|3125.3|3119.3|71
1729608900000|2024-10-22 14:55:00|3129.5|3123.5|3127.3|3121.3|3130.8|3124.8|3125.8|3119.8|113
1729609200000|2024-10-22 15:00:00|3127.5|3121.5|3126.8|3120.8|3129.8|3123.8|3126|3120|82
1729609500000|2024-10-22 15:05:00|3127|3121|3127.3|3121.3|3130.3|3124.3|3127|3121|62
1729609800000|2024-10-22 15:10:00|3127.5|3121.5|3130.5|3124.5|3132|3126|3125.8|3119.8|74
1729610100000|2024-10-22 15:15:00|3130.8|3124.8|3134.5|3128.5|3135|3129|3128.3|3122.3|93
1729610400000|2024-10-22 15:20:00|3134.8|3128.8|3142.8|3136.8|3145.8|3139.8|3134.8|3128.8|148
1729610700000|2024-10-22 15:25:00|3142.5|3136.5|3135.3|3129.3|3144.5|3138.5|3134.1|3128.1|110
1729611000000|2024-10-22 15:30:00|3135.1|3129.1|3140.6|3134.6|3142.1|3136.1|3134.9|3128.9|99
1729611300000|2024-10-22 15:35:00|3140.5|3134.5|3139.5|3133.5|3143.8|3137.8|3137.1|3131.1|167
1729611600000|2024-10-22 15:40:00|3139.3|3133.3|3136.5|3130.5|3141.3|3135.3|3136|3130|84
1729611900000|2024-10-22 15:45:00|3136.8|3130.8|3138.6|3132.6|3138.8|3132.8|3136.5|3130.5|53
1729612200000|2024-10-22 15:50:00|3138.8|3132.8|3140.9|3134.9|3140.9|3134.9|3138.5|3132.5|36
1729612500000|2024-10-22 15:55:00|3141.1|3135.1|3138.8|3132.8|3141.8|3135.8|3137.8|3131.8|67
1729612800000|2024-10-22 16:00:00|3138.5|3132.5|3139.8|3133.8|3140.5|3134.5|3138.3|3132.3|29
1729613100000|2024-10-22 16:05:00|3140|3134|3139.8|3133.8|3141.1|3135.1|3139.5|3133.5|49
1729613400000|2024-10-22 16:10:00|3140|3134|3139.5|3133.5|3140.3|3134.3|3138.4|3132.4|36
1729613700000|2024-10-22 16:15:00|3139.3|3133.3|3139.8|3133.8|3140.3|3134.3|3139.3|3133.3|26
1729614000000|2024-10-22 16:20:00|3139.5|3133.5|3140.9|3134.9|3141.6|3135.6|3139.5|3133.5|68
1729614300000|2024-10-22 16:25:00|3141.1|3135.1|3141|3135|3141.6|3135.6|3140.3|3134.3|15
1729614600000|2024-10-22 16:30:00|3140.3|3134.3|3140.1|3134.1|3141.3|3135.3|3139.4|3133.4|52
1729614900000|2024-10-22 16:35:00|3140|3134|3138.5|3132.5|3140|3134|3137.9|3131.9|48
1729615200000|2024-10-22 16:40:00|3137.9|3131.9|3140.3|3134.3|3140.8|3134.8|3137|3131|70
1729615500000|2024-10-22 16:45:00|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.3|3134.3|15
1729615800000|2024-10-22 16:50:00|3141.4|3135.4|3140.1|3134.1|3141.9|3135.9|3139.3|3133.3|81
1729616100000|2024-10-22 16:55:00|3139.5|3133.5|3141.3|3135.3|3142.8|3136.8|3139.4|3133.4|132
1729616700000|2024-10-22 17:05:00|3140.1|3134.1|3141.1|3135.1|3141.1|3135.1|3139.9|3133.9|16
1729617000000|2024-10-22 17:10:00|3141|3135|3140.9|3134.9|3141.1|3135.1|3140.9|3134.9|3
1729617300000|2024-10-22 17:15:00|3141.1|3135.1|3141|3135|3141.1|3135.1|3140.9|3134.9|5
1729617600000|2024-10-22 17:20:00|3140.8|3134.8|3140.9|3134.9|3141.1|3135.1|3140.8|3134.8|3
1729617900000|2024-10-22 17:25:00|3141.1|3135.1|3140.9|3134.9|3141.1|3135.1|3139.9|3133.9|8
1729618200000|2024-10-22 17:30:00|3140.8|3134.8|3141.6|3135.6|3141.6|3135.6|3140.8|3134.8|9
1729618500000|2024-10-22 17:35:00|3141.4|3135.4|3143.6|3137.6|3143.6|3137.6|3141.4|3135.4|11
1729618800000|2024-10-22 17:40:00|3143.3|3137.3|3143.3|3137.3|3143.3|3137.3|3143.3|3137.3|1
1729619100000|2024-10-22 17:45:00|3143.5|3137.5|3143.5|3137.5|3143.8|3137.8|3143.3|3137.3|5
1729619400000|2024-10-22 17:50:00|3142.6|3136.6|3144.9|3138.9|3145.5|3139.5|3142.6|3136.6|6
1729619700000|2024-10-22 17:55:00|3151.3|3132.5|3150.8|3132|3151.3|3132.5|3149|3130.3|7
1729641600000|2024-10-23 00:00:00|3146.1|3140.1|3146.1|3140.1|3146.4|3140.4|3144.4|3138.4|21
1729641900000|2024-10-23 00:05:00|3146.4|3140.4|3146.4|3140.4|3146.4|3140.4|3144.1|3138.1|13
1729642200000|2024-10-23 00:10:00|3146.1|3140.1|3145.6|3139.6|3146.1|3140.1|3144.4|3138.4|16
1729642500000|2024-10-23 00:15:00|3145.4|3139.4|3141.6|3135.6|3145.4|3139.4|3141.4|3135.4|16
1729642800000|2024-10-23 00:20:00|3141.4|3135.4|3139.9|3133.9|3141.6|3135.6|3139.1|3133.1|16
1729643100000|2024-10-23 00:25:00|3139.6|3133.6|3140.6|3134.6|3142.1|3136.1|3139.6|3133.6|15
1729643400000|2024-10-23 00:30:00|3140.1|3134.1|3142.1|3136.1|3142.1|3136.1|3140.1|3134.1|13
1729643700000|2024-10-23 00:35:00|3142.4|3136.4|3143.6|3137.6|3143.6|3137.6|3142.4|3136.4|6
1729644000000|2024-10-23 00:40:00|3143.4|3137.4|3142.9|3136.9|3143.4|3137.4|3142.4|3136.4|10
1729644300000|2024-10-23 00:45:00|3143.1|3137.1|3141.1|3135.1|3143.1|3137.1|3140.1|3134.1|12
1729644600000|2024-10-23 00:50:00|3140.9|3134.9|3140.9|3134.9|3141.1|3135.1|3139.9|3133.9|19
1729644900000|2024-10-23 00:55:00|3141.1|3135.1|3138|3132|3141.1|3135.1|3135.6|3129.6|44
1729645200000|2024-10-23 01:00:00|3137.8|3131.8|3144.4|3138.4|3145.1|3139.1|3135.8|3129.8|177
1729645500000|2024-10-23 01:05:00|3143.9|3137.9|3145.1|3139.1|3145.4|3139.4|3141.4|3135.4|132
1729645800000|2024-10-23 01:10:00|3145.6|3139.6|3141.6|3135.6|3146.1|3140.1|3139.9|3133.9|146
1729646100000|2024-10-23 01:15:00|3141.4|3135.4|3137.4|3131.4|3141.6|3135.6|3135.6|3129.6|285
1729646400000|2024-10-23 01:20:00|3137.6|3131.6|3139.1|3133.1|3140.4|3134.4|3136.9|3130.9|182
1729646700000|2024-10-23 01:25:00|3139.4|3133.4|3136.6|3130.6|3139.9|3133.9|3133.9|3127.9|97
1729647000000|2024-10-23 01:30:00|3137.1|3131.1|3135.1|3129.1|3137.6|3131.6|3133.6|3127.6|134
1729647300000|2024-10-23 01:35:00|3135.4|3129.4|3128.1|3122.1|3136.1|3130.1|3128.1|3122.1|184
1729647600000|2024-10-23 01:40:00|3127.9|3121.9|3127.9|3121.9|3130.1|3124.1|3126.4|3120.4|119
1729647900000|2024-10-23 01:45:00|3127.1|3121.1|3126.4|3120.4|3130.6|3124.6|3125.1|3119.1|260
1729648200000|2024-10-23 01:50:00|3125.9|3119.9|3128.1|3122.1|3128.4|3122.4|3123.4|3117.4|201
1729648500000|2024-10-23 01:55:00|3127.9|3121.9|3131.4|3125.4|3132.9|3126.9|3126.4|3120.4|233
1729648800000|2024-10-23 02:00:00|3131.1|3125.1|3135.9|3129.9|3136.4|3130.4|3130.6|3124.6|199
1729649100000|2024-10-23 02:05:00|3135.6|3129.6|3148.6|3142.6|3148.6|3142.6|3134.9|3128.9|153
1729649400000|2024-10-23 02:10:00|3148.1|3142.1|3148.4|3142.4|3149.6|3143.6|3145.4|3139.4|222
1729649700000|2024-10-23 02:15:00|3148.6|3142.6|3146.9|3140.9|3148.6|3142.6|3144.9|3138.9|27
1729650000000|2024-10-23 02:20:00|3146.4|3140.4|3146.6|3140.6|3147.6|3141.6|3145.1|3139.1|26
1729650300000|2024-10-23 02:25:00|3146.4|3140.4|3144.6|3138.6|3147.1|3141.1|3142.6|3136.6|46
1729650600000|2024-10-23 02:30:00|3145.1|3139.1|3152.1|3146.1|3154.4|3148.4|3143.9|3137.9|184
1729650900000|2024-10-23 02:35:00|3152.4|3146.4|3147.6|3141.6|3154.1|3148.1|3147.6|3141.6|172
1729651200000|2024-10-23 02:40:00|3147.4|3141.4|3150.6|3144.6|3150.6|3144.6|3145.9|3139.9|184
1729651500000|2024-10-23 02:45:00|3150.4|3144.4|3153.1|3147.1|3153.4|3147.4|3149.4|3143.4|174
1729651800000|2024-10-23 02:50:00|3153.4|3147.4|3151.4|3145.4|3155.9|3149.9|3149.6|3143.6|163
1729652100000|2024-10-23 02:55:00|3151.6|3145.6|3149.9|3143.9|3154.6|3148.6|3148.1|3142.1|267
1729652400000|2024-10-23 03:00:00|3149.6|3143.6|3159.6|3153.6|3162.1|3156.1|3148.9|3142.9|122
1729652700000|2024-10-23 03:05:00|3159.1|3153.1|3155.9|3149.9|3160.4|3154.4|3152.1|3146.1|166
1729653000000|2024-10-23 03:10:00|3155.6|3149.6|3156.1|3150.1|3159.1|3153.1|3155.1|3149.1|58
1729653300000|2024-10-23 03:15:00|3155.9|3149.9|3157.1|3151.1|3157.9|3151.9|3154.9|3148.9|78
1729653600000|2024-10-23 03:20:00|3156.6|3150.6|3154.4|3148.4|3157.1|3151.1|3152.4|3146.4|121
1729653900000|2024-10-23 03:25:00|3154.6|3148.6|3155.3|3149.3|3155.6|3149.6|3152.6|3146.6|61
1729654200000|2024-10-23 03:30:00|3155.5|3149.5|3156.4|3150.4|3156.4|3150.4|3153.4|3147.4|26
1729654500000|2024-10-23 03:35:00|3155.9|3149.9|3157.9|3151.9|3157.9|3151.9|3155.9|3149.9|32
1729654800000|2024-10-23 03:40:00|3157.4|3151.4|3158.4|3152.4|3158.4|3152.4|3157.4|3151.4|9
1729655100000|2024-10-23 03:45:00|3158.6|3152.6|3159.6|3153.6|3159.9|3153.9|3158.6|3152.6|6
1729655400000|2024-10-23 03:50:00|3159.4|3153.4|3159.6|3153.6|3160.1|3154.1|3159.4|3153.4|8
1729655700000|2024-10-23 03:55:00|3159.4|3153.4|3157.9|3151.9|3160.1|3154.1|3157.9|3151.9|17
1729656000000|2024-10-23 04:00:00|3157.6|3151.6|3157.9|3151.9|3158.1|3152.1|3157.1|3151.1|16
1729656300000|2024-10-23 04:05:00|3157.6|3151.6|3157.4|3151.4|3157.9|3151.9|3156.6|3150.6|15
1729656600000|2024-10-23 04:10:00|3157.6|3151.6|3157.1|3151.1|3158.1|3152.1|3157.1|3151.1|14
1729656900000|2024-10-23 04:15:00|3157.4|3151.4|3157.4|3151.4|3157.9|3151.9|3157.1|3151.1|10
1729657200000|2024-10-23 04:20:00|3157.1|3151.1|3155.4|3149.4|3157.1|3151.1|3155.4|3149.4|8
1729657500000|2024-10-23 04:25:00|3154.9|3148.9|3154.6|3148.6|3155.1|3149.1|3153.9|3147.9|14
1729657800000|2024-10-23 04:30:00|3154.4|3148.4|3155.4|3149.4|3156.1|3150.1|3153.6|3147.6|18
1729658100000|2024-10-23 04:35:00|3155.1|3149.1|3154.9|3148.9|3155.4|3149.4|3153.9|3147.9|15
1729658400000|2024-10-23 04:40:00|3154.6|3148.6|3155.4|3149.4|3155.4|3149.4|3154.1|3148.1|22
1729658700000|2024-10-23 04:45:00|3155.1|3149.1|3156.6|3150.6|3156.6|3150.6|3154.9|3148.9|14
1729659000000|2024-10-23 04:50:00|3156.9|3150.9|3156.9|3150.9|3156.9|3150.9|3156.6|3150.6|3
1729659300000|2024-10-23 04:55:00|3157.1|3151.1|3157.4|3151.4|3157.6|3151.6|3157.1|3151.1|6
1729659600000|2024-10-23 05:00:00|3157.1|3151.1|3157.9|3151.9|3158.1|3152.1|3156.1|3150.1|48
1729659900000|2024-10-23 05:05:00|3158.1|3152.1|3160.4|3154.4|3160.6|3154.6|3156.4|3150.4|29
1729660200000|2024-10-23 05:10:00|3159.6|3153.6|3158.6|3152.6|3161.4|3155.4|3158.4|3152.4|54
1729660500000|2024-10-23 05:15:00|3158.9|3152.9|3159.6|3153.6|3160.1|3154.1|3158.9|3152.9|34
1729660800000|2024-10-23 05:20:00|3159.1|3153.1|3157.4|3151.4|3159.6|3153.6|3156.6|3150.6|24
1729661100000|2024-10-23 05:25:00|3157.1|3151.1|3158.3|3152.3|3158.6|3152.6|3156.9|3150.9|25
1729661400000|2024-10-23 05:30:00|3158.5|3152.5|3162.9|3156.9|3163.6|3157.6|3157.8|3151.8|265
1729661700000|2024-10-23 05:35:00|3163.1|3157.1|3164.9|3158.9|3169.1|3163.1|3162.4|3156.4|286
1729662000000|2024-10-23 05:40:00|3165.1|3159.1|3163.6|3157.6|3166.9|3160.9|3161.4|3155.4|219
1729662300000|2024-10-23 05:45:00|3163.4|3157.4|3168.6|3162.6|3168.6|3162.6|3162.9|3156.9|112
1729662600000|2024-10-23 05:50:00|3168.4|3162.4|3168.6|3162.6|3171.4|3165.4|3165.4|3159.4|150
1729662900000|2024-10-23 05:55:00|3168.9|3162.9|3166.4|3160.4|3169.6|3163.6|3164.4|3158.4|238
1729663200000|2024-10-23 06:00:00|3166.1|3160.1|3158.1|3152.1|3166.1|3160.1|3154.6|3148.6|304
1729663500000|2024-10-23 06:05:00|3157.9|3151.9|3152.9|3146.9|3157.9|3151.9|3152.1|3146.1|278
1729663800000|2024-10-23 06:10:00|3152.4|3146.4|3156.9|3150.9|3157.1|3151.1|3152.1|3146.1|210
1729664100000|2024-10-23 06:15:00|3156.6|3150.6|3159.1|3153.1|3161.6|3155.6|3155.1|3149.1|207
1729664400000|2024-10-23 06:20:00|3159.4|3153.4|3160.9|3154.9|3161.6|3155.6|3155.1|3149.1|252
1729664700000|2024-10-23 06:25:00|3160.6|3154.6|3156.9|3150.9|3160.9|3154.9|3154.4|3148.4|257
1729665000000|2024-10-23 06:30:00|3156.6|3150.6|3148.9|3142.9|3156.6|3150.6|3148.6|3142.6|306
1729665300000|2024-10-23 06:35:00|3148.6|3142.6|3145.4|3139.4|3151.6|3145.6|3144.1|3138.1|307
1729665600000|2024-10-23 06:40:00|3145.1|3139.1|3143.9|3137.9|3148.4|3142.4|3143.1|3137.1|232
1729665900000|2024-10-23 06:45:00|3143.1|3137.1|3143.1|3137.1|3143.9|3137.9|3140.6|3134.6|191
1729666200000|2024-10-23 06:50:00|3143.6|3137.6|3145.1|3139.1|3148.9|3142.9|3143.6|3137.6|163
1729666500000|2024-10-23 06:55:00|3144.9|3138.9|3147.4|3141.4|3148.5|3142.5|3143.9|3137.9|116
1729666800000|2024-10-23 07:00:00|3146.1|3140.1|3129.5|3123.5|3146.6|3140.6|3129.3|3123.3|189
1729667100000|2024-10-23 07:05:00|3129.8|3123.8|3120|3114|3131.8|3125.8|3120|3114|126
1729667400000|2024-10-23 07:10:00|3120.1|3114.1|3107|3101|3121.8|3115.8|3106.3|3100.3|104
1729667700000|2024-10-23 07:15:00|3106.5|3100.5|3116|3110|3116.3|3110.3|3105.9|3099.9|93
1729668000000|2024-10-23 07:20:00|3116.3|3110.3|3119|3113|3119.1|3113.1|3115.5|3109.5|78
1729668300000|2024-10-23 07:25:00|3118.8|3112.8|3118|3112|3119.5|3113.5|3114.1|3108.1|76
1729668600000|2024-10-23 07:30:00|3118.3|3112.3|3118.5|3112.5|3119.3|3113.3|3115.3|3109.3|83
1729668900000|2024-10-23 07:35:00|3118.8|3112.8|3119.6|3113.6|3119.9|3113.9|3118|3112|60
1729669200000|2024-10-23 07:40:00|3119.5|3113.5|3118.8|3112.8|3119.9|3113.9|3114.8|3108.8|75
1729669500000|2024-10-23 07:45:00|3119|3113|3119|3113|3119.5|3113.5|3116.5|3110.5|57
1729669800000|2024-10-23 07:50:00|3119.3|3113.3|3110.9|3104.9|3119.5|3113.5|3110.9|3104.9|82
1729670100000|2024-10-23 07:55:00|3111.3|3105.3|3115.5|3109.5|3118.3|3112.3|3110.8|3104.8|82
1729670400000|2024-10-23 08:00:00|3115.8|3109.8|3121|3115|3122|3116|3114.5|3108.5|110
1729670700000|2024-10-23 08:05:00|3121.1|3115.1|3122.5|3116.5|3123|3117|3119.3|3113.3|104
1729671000000|2024-10-23 08:10:00|3122.3|3116.3|3130.3|3124.3|3130.3|3124.3|3121.5|3115.5|88
1729671300000|2024-10-23 08:15:00|3130|3124|3131.3|3125.3|3135.9|3129.9|3129.8|3123.8|98
1729671600000|2024-10-23 08:20:00|3130.8|3124.8|3136.8|3130.8|3137|3131|3129.8|3123.8|66
1729671900000|2024-10-23 08:25:00|3136.5|3130.5|3138.8|3132.8|3139.8|3133.8|3135.5|3129.5|59
1729672200000|2024-10-23 08:30:00|3138.9|3132.9|3140.3|3134.3|3140.3|3134.3|3134.8|3128.8|80
1729672500000|2024-10-23 08:35:00|3140.5|3134.5|3151|3145|3156|3150|3139.8|3133.8|100
1729672800000|2024-10-23 08:40:00|3151.3|3145.3|3146|3140|3151.6|3145.6|3146|3140|69
1729673100000|2024-10-23 08:45:00|3145.8|3139.8|3142|3136|3146.6|3140.6|3141.8|3135.8|52
1729673400000|2024-10-23 08:50:00|3142.3|3136.3|3143.8|3137.8|3146.3|3140.3|3142|3136|63
1729673700000|2024-10-23 08:55:00|3143.5|3137.5|3146.5|3140.5|3147.3|3141.3|3143.3|3137.3|48
1729674000000|2024-10-23 09:00:00|3146.8|3140.8|3139.5|3133.5|3148.3|3142.3|3137.8|3131.8|84
1729674300000|2024-10-23 09:05:00|3139.8|3133.8|3142|3136|3142.8|3136.8|3139.3|3133.3|54
1729674600000|2024-10-23 09:10:00|3141.8|3135.8|3143.5|3137.5|3144.5|3138.5|3139.8|3133.8|52
1729674900000|2024-10-23 09:15:00|3143.3|3137.3|3147|3141|3147.3|3141.3|3140.3|3134.3|80
1729675200000|2024-10-23 09:20:00|3147.3|3141.3|3142.3|3136.3|3147.5|3141.5|3142|3136|48
1729675500000|2024-10-23 09:25:00|3142|3136|3142.5|3136.5|3144.5|3138.5|3141.8|3135.8|54
1729675800000|2024-10-23 09:30:00|3142.3|3136.3|3144|3138|3144.4|3138.4|3139.3|3133.3|53
1729676100000|2024-10-23 09:35:00|3144.3|3138.3|3143.3|3137.3|3145.8|3139.8|3142.9|3136.9|58
1729676400000|2024-10-23 09:40:00|3143|3137|3141.5|3135.5|3143.3|3137.3|3139.8|3133.8|43
1729676700000|2024-10-23 09:45:00|3141.3|3135.3|3140.8|3134.8|3141.5|3135.5|3139.5|3133.5|40
1729677000000|2024-10-23 09:50:00|3140.5|3134.5|3140.3|3134.3|3140.8|3134.8|3137.3|3131.3|40
1729677300000|2024-10-23 09:55:00|3140|3134|3139.8|3133.8|3140.3|3134.3|3138.5|3132.5|30
1729677600000|2024-10-23 10:00:00|3140|3134|3140.5|3134.5|3142.1|3136.1|3139|3133|45
1729677900000|2024-10-23 10:05:00|3140.8|3134.8|3143.8|3137.8|3144.3|3138.3|3139.8|3133.8|44
1729678200000|2024-10-23 10:10:00|3143.5|3137.5|3143.6|3137.6|3147|3141|3142.3|3136.3|52
1729678500000|2024-10-23 10:15:00|3143.5|3137.5|3147.3|3141.3|3147.6|3141.6|3143|3137|49
1729678800000|2024-10-23 10:20:00|3147|3141|3143.5|3137.5|3147|3141|3143.5|3137.5|24
1729679100000|2024-10-23 10:25:00|3143.3|3137.3|3140.3|3134.3|3143.3|3137.3|3139.3|3133.3|29
1729679400000|2024-10-23 10:30:00|3140|3134|3138.3|3132.3|3140.8|3134.8|3138|3132|27
1729679700000|2024-10-23 10:35:00|3138.5|3132.5|3138.6|3132.6|3141.5|3135.5|3138.4|3132.4|33
1729680000000|2024-10-23 10:40:00|3138.4|3132.4|3139.3|3133.3|3139.4|3133.4|3137.3|3131.3|29
1729680300000|2024-10-23 10:45:00|3139|3133|3137.3|3131.3|3139.3|3133.3|3137|3131|28
1729680600000|2024-10-23 10:50:00|3137.5|3131.5|3138|3132|3138.8|3132.8|3135.5|3129.5|32
1729680900000|2024-10-23 10:55:00|3138.3|3132.3|3137|3131|3138.8|3132.8|3136.8|3130.8|13
1729681200000|2024-10-23 11:00:00|3137.3|3131.3|3140.4|3134.4|3140.4|3134.4|3137|3131|39
1729681500000|2024-10-23 11:05:00|3140.6|3134.6|3142.8|3136.8|3145.8|3139.8|3140.6|3134.6|39
1729681800000|2024-10-23 11:10:00|3142.5|3136.5|3142.5|3136.5|3142.8|3136.8|3140.8|3134.8|33
1729682100000|2024-10-23 11:15:00|3142.3|3136.3|3142.5|3136.5|3143|3137|3142.3|3136.3|17
1729682400000|2024-10-23 11:20:00|3142.3|3136.3|3138.8|3132.8|3142.3|3136.3|3137.8|3131.8|31
1729682700000|2024-10-23 11:25:00|3138.5|3132.5|3137.8|3131.8|3138.5|3132.5|3136|3130|38
1729683000000|2024-10-23 11:30:00|3137.5|3131.5|3138|3132|3138.5|3132.5|3135.3|3129.3|34
1729683300000|2024-10-23 11:35:00|3138.5|3132.5|3137.3|3131.3|3138.5|3132.5|3137|3131|28
1729683600000|2024-10-23 11:40:00|3137|3131|3131.8|3125.8|3137|3131|3130.3|3124.3|50
1729683900000|2024-10-23 11:45:00|3132|3126|3137|3131|3137|3131|3131|3125|73
1729684200000|2024-10-23 11:50:00|3136.8|3130.8|3135.5|3129.5|3138.3|3132.3|3135|3129|45
1729684500000|2024-10-23 11:55:00|3135.3|3129.3|3136.5|3130.5|3137.8|3131.8|3134|3128|55
1729684800000|2024-10-23 12:00:00|3136.3|3130.3|3128.5|3122.5|3136.9|3130.9|3127.8|3121.8|115
1729685100000|2024-10-23 12:05:00|3128.3|3122.3|3126.3|3120.3|3131.1|3125.1|3126.3|3120.3|117
1729685400000|2024-10-23 12:10:00|3126|3120|3129|3123|3129.8|3123.8|3125.5|3119.5|80
1729685700000|2024-10-23 12:15:00|3129.3|3123.3|3127|3121|3129.5|3123.5|3126.5|3120.5|66
1729686000000|2024-10-23 12:20:00|3126.9|3120.9|3127.5|3121.5|3127.8|3121.8|3124.9|3118.9|81
1729686300000|2024-10-23 12:25:00|3127.8|3121.8|3129.5|3123.5|3130.5|3124.5|3127.8|3121.8|38
1729686600000|2024-10-23 12:30:00|3129.8|3123.8|3130.5|3124.5|3131|3125|3128.6|3122.6|60
1729686900000|2024-10-23 12:35:00|3130.8|3124.8|3132.8|3126.8|3132.8|3126.8|3128.8|3122.8|63
1729687200000|2024-10-23 12:40:00|3132.5|3126.5|3129.8|3123.8|3133.8|3127.8|3128.9|3122.9|56
1729687500000|2024-10-23 12:45:00|3130|3124|3131.5|3125.5|3134.8|3128.8|3129.5|3123.5|57
1729687800000|2024-10-23 12:50:00|3131.3|3125.3|3134.8|3128.8|3134.8|3128.8|3129.4|3123.4|61
1729688100000|2024-10-23 12:55:00|3134.5|3128.5|3136.8|3130.8|3137.6|3131.6|3131|3125|100
1729688400000|2024-10-23 13:00:00|3136.6|3130.6|3130|3124|3137.3|3131.3|3128.8|3122.8|289
1729688700000|2024-10-23 13:05:00|3129.8|3123.8|3132.1|3126.1|3135.5|3129.5|3129.3|3123.3|216
1729689000000|2024-10-23 13:10:00|3132|3126|3130.3|3124.3|3135|3129|3130|3124|178
1729689300000|2024-10-23 13:15:00|3130.6|3124.6|3130.5|3124.5|3131.8|3125.8|3126.9|3120.9|151
1729689600000|2024-10-23 13:20:00|3130.8|3124.8|3132.3|3126.3|3132.8|3126.8|3125.5|3119.5|189
1729689900000|2024-10-23 13:25:00|3132.5|3126.5|3141.3|3135.3|3142|3136|3132.3|3126.3|228
1729690200000|2024-10-23 13:30:00|3141.5|3135.5|3144|3138|3147.8|3141.8|3141.3|3135.3|232
1729690500000|2024-10-23 13:35:00|3143.8|3137.8|3138.5|3132.5|3145.8|3139.8|3136.3|3130.3|193
1729690800000|2024-10-23 13:40:00|3138.8|3132.8|3149.8|3143.8|3150.8|3144.8|3137.9|3131.9|142
1729691100000|2024-10-23 13:45:00|3149.5|3143.5|3148.3|3142.3|3153.9|3147.9|3146.8|3140.8|255
1729691400000|2024-10-23 13:50:00|3148|3142|3144.4|3138.4|3148.6|3142.6|3140.5|3134.5|182
1729691700000|2024-10-23 13:55:00|3144.8|3138.8|3134.4|3128.4|3144.8|3138.8|3132.1|3126.1|190
1729692000000|2024-10-23 14:00:00|3134.1|3128.1|3132.6|3126.6|3137.1|3131.1|3130.8|3124.8|172
1729692300000|2024-10-23 14:05:00|3132.4|3126.4|3131|3125|3134.3|3128.3|3130.6|3124.6|165
1729692600000|2024-10-23 14:10:00|3130.8|3124.8|3135.5|3129.5|3137.5|3131.5|3127.3|3121.3|239
1729692900000|2024-10-23 14:15:00|3135.8|3129.8|3136.8|3130.8|3139.9|3133.9|3134.8|3128.8|244
1729693200000|2024-10-23 14:20:00|3137|3131|3145.3|3139.3|3148.3|3142.3|3137|3131|267
1729693500000|2024-10-23 14:25:00|3145.5|3139.5|3144.8|3138.8|3147.5|3141.5|3142.3|3136.3|249
1729693800000|2024-10-23 14:30:00|3145|3139|3142.3|3136.3|3145|3139|3141.8|3135.8|197
1729694100000|2024-10-23 14:35:00|3142.1|3136.1|3138.8|3132.8|3142.3|3136.3|3136.8|3130.8|227
1729694400000|2024-10-23 14:40:00|3138.5|3132.5|3139.8|3133.8|3141.8|3135.8|3137.5|3131.5|168
1729694700000|2024-10-23 14:45:00|3140|3134|3139|3133|3142|3136|3136.3|3130.3|162
1729695000000|2024-10-23 14:50:00|3138.8|3132.8|3137.3|3131.3|3142.5|3136.5|3134.9|3128.9|155
1729695300000|2024-10-23 14:55:00|3137.5|3131.5|3138.3|3132.3|3140.3|3134.3|3136.8|3130.8|128
1729695600000|2024-10-23 15:00:00|3138.5|3132.5|3136.8|3130.8|3139.4|3133.4|3133.6|3127.6|125
1729695900000|2024-10-23 15:05:00|3137|3131|3134.8|3128.8|3137|3131|3134|3128|106
1729696200000|2024-10-23 15:10:00|3135.3|3129.3|3131|3125|3137|3131|3130.3|3124.3|138
1729696500000|2024-10-23 15:15:00|3131.3|3125.3|3137.3|3131.3|3138|3132|3130.8|3124.8|106
1729696800000|2024-10-23 15:20:00|3137.5|3131.5|3137.5|3131.5|3137.5|3131.5|3135.5|3129.5|78
1729697100000|2024-10-23 15:25:00|3137.3|3131.3|3134.5|3128.5|3137.8|3131.8|3132.3|3126.3|71
1729697400000|2024-10-23 15:30:00|3134.3|3128.3|3153.3|3147.3|3153.6|3147.6|3133.3|3127.3|99
1729697700000|2024-10-23 15:35:00|3152.8|3146.8|3143.3|3137.3|3152.8|3146.8|3142.3|3136.3|182
1729698000000|2024-10-23 15:40:00|3143|3137|3142.6|3136.6|3145.8|3139.8|3140.8|3134.8|72
1729698300000|2024-10-23 15:45:00|3142.5|3136.5|3145.3|3139.3|3145.5|3139.5|3142|3136|50
1729698600000|2024-10-23 15:50:00|3146|3140|3146.5|3140.5|3148|3142|3146|3140|44
1729698900000|2024-10-23 15:55:00|3146.6|3140.6|3148.8|3142.8|3149.9|3143.9|3146.6|3140.6|51
1729699200000|2024-10-23 16:00:00|3148.5|3142.5|3148.8|3142.8|3149|3143|3145.8|3139.8|30
1729699500000|2024-10-23 16:05:00|3148.5|3142.5|3149|3143|3149.6|3143.6|3147.9|3141.9|18
1729699800000|2024-10-23 16:10:00|3149.3|3143.3|3147|3141|3149.3|3143.3|3147|3141|13
1729700100000|2024-10-23 16:15:00|3147.3|3141.3|3147|3141|3149|3141.6|3147|3139.5|12
1729700400000|2024-10-23 16:20:00|3147.3|3141.3|3151.5|3145.5|3151.5|3145.5|3147.3|3141.3|28
1729700700000|2024-10-23 16:25:00|3151.8|3145.8|3150.3|3144.3|3154.8|3148.8|3150.3|3144.3|33
1729701000000|2024-10-23 16:30:00|3150|3144|3151.3|3145.3|3151.5|3145.5|3148.3|3142.3|31
1729701300000|2024-10-23 16:35:00|3150.5|3144.5|3153.5|3147.5|3154.3|3148.3|3149.8|3143.8|33
1729701600000|2024-10-23 16:40:00|3153|3147|3153.8|3147.8|3155.5|3148.8|3152.5|3145.8|19
1729701900000|2024-10-23 16:45:00|3154|3148|3153.3|3147.3|3156.3|3148.6|3152.8|3146.8|25
1729702200000|2024-10-23 16:50:00|3153.5|3147.5|3155.8|3149.8|3156.3|3150|3153.5|3146.3|24
1729702500000|2024-10-23 16:55:00|3155.5|3149.5|3156.3|3145|3158.5|3149.5|3155.3|3144.8|35
1729702800000|2024-10-23 17:00:00|3156.8|3145.5|3156.5|3145.3|3157.3|3146|3156|3144.8|6
1729703100000|2024-10-23 17:05:00|3157|3145.8|3156.5|3145.3|3158.3|3147|3156.3|3145|12
1729703400000|2024-10-23 17:10:00|3156.3|3145|3154.5|3143.3|3156.3|3145|3154.5|3143.3|8
1729703700000|2024-10-23 17:15:00|3154.3|3143|3154.5|3143.3|3154.5|3143.3|3153.3|3142|7
1729704000000|2024-10-23 17:20:00|3154.3|3143|3152.5|3141.3|3154.3|3143|3152|3140.8|12
1729704300000|2024-10-23 17:25:00|3152.8|3141.5|3154.8|3143.5|3154.8|3143.5|3152.8|3141.5|5
1729704600000|2024-10-23 17:30:00|3155.3|3144|3155.8|3144.5|3156.8|3145.5|3154|3142.8|26
1729704900000|2024-10-23 17:35:00|3156|3144.8|3157.3|3146|3158.5|3147.3|3155.8|3144.5|16
1729705200000|2024-10-23 17:40:00|3157.8|3146.5|3160|3148.8|3160.3|3149|3157.8|3146.5|18
1729705500000|2024-10-23 17:45:00|3159.8|3148.5|3160|3148.8|3160.8|3149.5|3159.8|3148.5|5
1729705800000|2024-10-23 17:50:00|3160.5|3149.3|3154.3|3143|3161.3|3150|3154.3|3143|15
1729706100000|2024-10-23 17:55:00|3153.8|3141.3|3156.5|3137.8|3161.4|3141.4|3153.8|3137|22
1729728000000|2024-10-24 00:00:00|3156|3141|3155.5|3140.5|3156|3141|3154|3139|10
1729728300000|2024-10-24 00:05:00|3155|3140|3157|3142|3157|3142|3154|3139|23
1729728600000|2024-10-24 00:10:00|3156.5|3141.5|3156.3|3141.3|3156.5|3141.5|3154.5|3139.5|10
1729728900000|2024-10-24 00:15:00|3155.8|3140.8|3155.5|3140.5|3156|3141|3154.3|3139.3|8
1729729200000|2024-10-24 00:20:00|3156|3141|3154.8|3139.8|3156|3141|3153.8|3138.8|13
1729729500000|2024-10-24 00:25:00|3154.3|3139.3|3156.5|3141.5|3156.5|3141.5|3154|3139|12
1729729800000|2024-10-24 00:30:00|3156.8|3141.8|3158.5|3143.5|3158.5|3143.5|3156.8|3141.8|6
1729730100000|2024-10-24 00:35:00|3159.3|3144.3|3161.5|3146.5|3161.5|3146.5|3159.3|3144.3|9
1729730400000|2024-10-24 00:40:00|3161.8|3146.8|3163.3|3148.3|3163.3|3148.3|3161.5|3146.5|8
1729730700000|2024-10-24 00:45:00|3163.5|3148.5|3163.5|3148.5|3163.5|3148.5|3162.5|3147.5|6
1729731000000|2024-10-24 00:50:00|3164|3149|3165.3|3150.3|3166.3|3151.3|3164|3149|10
1729731300000|2024-10-24 00:55:00|3165.8|3150.8|3167|3152|3169.3|3154.3|3165.8|3150.8|17
1729731600000|2024-10-24 01:00:00|3167.5|3152.5|3167|3152|3168.5|3153.5|3163.3|3148.3|83
1729731900000|2024-10-24 01:05:00|3167.5|3152.5|3168|3153|3169|3154|3165.3|3150.3|44
1729732200000|2024-10-24 01:10:00|3167.5|3152.5|3173.3|3158.3|3173.3|3158.3|3167.5|3152.5|28
1729732500000|2024-10-24 01:15:00|3173.8|3158.8|3176.3|3161.3|3176.8|3161.8|3173.3|3158.3|40
1729732800000|2024-10-24 01:20:00|3176.8|3161.8|3183.3|3168.3|3183.3|3168.3|3176.8|3161.8|51
1729733100000|2024-10-24 01:25:00|3182.5|3167.5|3178.3|3163.3|3183|3168|3177.3|3162.3|33
1729733400000|2024-10-24 01:30:00|3177.8|3162.8|3181.3|3166.3|3184.3|3169.3|3177.3|3162.3|73
1729733700000|2024-10-24 01:35:00|3180.8|3165.8|3178.3|3163.3|3181.3|3166.3|3177.8|3162.8|62
1729734000000|2024-10-24 01:40:00|3177.8|3162.8|3178|3163|3181.3|3166.3|3176.8|3161.8|52
1729734300000|2024-10-24 01:45:00|3177.5|3162.5|3178.8|3163.8|3179.8|3164.8|3177.3|3162.3|42
1729734600000|2024-10-24 01:50:00|3178.3|3163.3|3180.3|3165.3|3181.5|3166.5|3178.3|3163.3|25
1729734900000|2024-10-24 01:55:00|3180.8|3165.8|3182.3|3167.3|3185.3|3170.3|3180.8|3165.8|46
1729735200000|2024-10-24 02:00:00|3182.8|3167.8|3180.3|3165.3|3184.3|3169.3|3179|3164|31
1729735500000|2024-10-24 02:05:00|3179.8|3164.8|3189.3|3174.3|3190.8|3175.8|3179.8|3164.8|59
1729735800000|2024-10-24 02:10:00|3188.8|3173.8|3188.8|3173.8|3191.3|3176.3|3187|3172|43
1729736100000|2024-10-24 02:15:00|3189.3|3174.3|3189.3|3174.3|3190.3|3175.3|3188.8|3173.8|22
1729736400000|2024-10-24 02:20:00|3189.8|3174.8|3191.8|3176.8|3191.8|3176.8|3189.3|3174.3|14
1729736700000|2024-10-24 02:25:00|3191.3|3176.3|3202.3|3187.3|3205|3190|3191.3|3176.3|47
1729737000000|2024-10-24 02:30:00|3202.8|3187.8|3197|3182|3202.8|3187.8|3191|3176|112
1729737300000|2024-10-24 02:35:00|3196.5|3181.5|3196.3|3181.3|3197.3|3182.3|3194|3179|43
1729737600000|2024-10-24 02:40:00|3197.8|3182.8|3194.5|3179.5|3197.8|3182.8|3193.3|3178.3|46
1729737900000|2024-10-24 02:45:00|3194|3179|3192.8|3177.8|3194|3179|3189.5|3174.5|44
1729738200000|2024-10-24 02:50:00|3193.3|3178.3|3196.5|3181.5|3196.5|3181.5|3193.3|3178.3|30
1729738500000|2024-10-24 02:55:00|3196|3181|3198.5|3183.5|3200.5|3185.5|3196|3181|29
1729738800000|2024-10-24 03:00:00|3199|3184|3199.8|3184.8|3200.5|3185.5|3198.3|3183.3|28
1729739100000|2024-10-24 03:05:00|3200.3|3185.3|3200.3|3185.3|3201.8|3186.8|3199.3|3184.3|24
1729739400000|2024-10-24 03:10:00|3199.8|3184.8|3198.8|3183.8|3201|3186|3198.3|3183.3|24
1729739700000|2024-10-24 03:15:00|3199|3184|3199|3184|3200.5|3185.5|3198.5|3183.5|16
1729740000000|2024-10-24 03:20:00|3199.5|3184.5|3199.8|3184.8|3201.3|3186.3|3199|3184|18
1729740300000|2024-10-24 03:25:00|3200.3|3185.3|3205|3190|3206|3191|3200.3|3185.3|33
1729740600000|2024-10-24 03:30:00|3204.5|3189.5|3202.8|3187.8|3205|3190|3201.8|3186.8|18
1729740900000|2024-10-24 03:35:00|3203.3|3188.3|3203.3|3188.3|3203.8|3188.8|3202.3|3187.3|7
1729741200000|2024-10-24 03:40:00|3202.8|3187.8|3203|3188|3203.8|3188.8|3202.8|3187.8|8
1729741500000|2024-10-24 03:45:00|3203.8|3188.8|3204.5|3189.5|3205|3190|3203.8|3188.8|6
1729741800000|2024-10-24 03:50:00|3205|3190|3205.3|3190.3|3205.3|3190.3|3204.8|3189.8|3
1729742100000|2024-10-24 03:55:00|3206|3191|3208.3|3193.3|3208.5|3193.5|3206|3191|10
1729742400000|2024-10-24 04:00:00|3208.8|3193.8|3205.8|3190.8|3208.8|3193.8|3205.3|3190.3|11
1729742700000|2024-10-24 04:05:00|3205.5|3190.5|3205.8|3190.8|3205.8|3190.8|3205.5|3190.5|2
1729743000000|2024-10-24 04:10:00|3205.5|3190.5|3206|3191|3206|3191|3205.5|3190.5|2
1729743300000|2024-10-24 04:15:00|3206.5|3191.5|3208|3193|3208.8|3193.8|3206.5|3191.5|5
1729743600000|2024-10-24 04:20:00|3207.8|3192.8|3206.3|3191.3|3208|3193|3205.3|3190.3|12
1729743900000|2024-10-24 04:25:00|3206|3191|3207.3|3192.3|3207.3|3192.3|3206|3191|5
1729744200000|2024-10-24 04:30:00|3206.8|3191.8|3206.3|3191.3|3206.8|3191.8|3205.5|3190.5|6
1729744500000|2024-10-24 04:35:00|3206|3191|3206.3|3191.3|3206.5|3191.5|3205.5|3190.5|5
1729744800000|2024-10-24 04:40:00|3206|3191|3206.3|3191.3|3206.5|3191.5|3205.5|3190.5|6
1729745100000|2024-10-24 04:45:00|3206.8|3191.8|3207|3192|3207|3192|3205.5|3190.5|7
1729745400000|2024-10-24 04:50:00|3207.3|3192.3|3209.8|3194.8|3209.8|3194.8|3207.3|3192.3|5
1729745700000|2024-10-24 04:55:00|3210.3|3195.3|3211.8|3196.8|3213|3198|3209.8|3194.8|14
1729746000000|2024-10-24 05:00:00|3211.3|3196.3|3210.3|3195.3|3211.3|3196.3|3208.3|3193.3|13
1729746300000|2024-10-24 05:05:00|3209.8|3194.8|3218.8|3203.8|3221.8|3206.8|3208.3|3193.3|36
1729746600000|2024-10-24 05:10:00|3218.3|3203.3|3220.8|3205.8|3221|3206|3218.3|3203.3|19
1729746900000|2024-10-24 05:15:00|3220.5|3205.5|3222|3207|3222.8|3207.8|3218.3|3203.3|27
1729747200000|2024-10-24 05:20:00|3222.5|3207.5|3223.8|3208.8|3224|3209|3222.5|3207.5|18
1729747500000|2024-10-24 05:25:00|3222.8|3207.8|3222.8|3207.8|3223.5|3208.5|3221|3206|21
1729747800000|2024-10-24 05:30:00|3223.5|3208.5|3210|3195|3224.5|3209.5|3209.5|3194.5|179
1729748100000|2024-10-24 05:35:00|3209.5|3194.5|3221.5|3206.5|3221.5|3206.5|3207.5|3192.5|85
1729748400000|2024-10-24 05:40:00|3222.8|3207.8|3231.8|3216.8|3231.8|3216.8|3221.3|3206.3|106
1729748700000|2024-10-24 05:45:00|3231.3|3216.3|3233.5|3218.5|3236.8|3221.8|3229.8|3214.8|95
1729749000000|2024-10-24 05:50:00|3232.8|3217.8|3235.8|3220.8|3237|3222|3231|3216|75
1729749300000|2024-10-24 05:55:00|3235.3|3220.3|3231|3216|3238.5|3223.5|3231|3216|61
1729749600000|2024-10-24 06:00:00|3231.5|3216.5|3237.8|3222.8|3237.8|3222.8|3228.8|3213.8|53
1729749900000|2024-10-24 06:05:00|3237.3|3222.3|3243.8|3228.8|3249|3234|3235.5|3220.5|104
1729750200000|2024-10-24 06:10:00|3244.3|3229.3|3251.8|3236.8|3253.8|3238.8|3243.3|3228.3|97
1729750500000|2024-10-24 06:15:00|3252.3|3237.3|3250|3235|3255|3240|3247|3232|78
1729750800000|2024-10-24 06:20:00|3249.5|3234.5|3249.5|3234.5|3251|3236|3247|3232|44
1729751100000|2024-10-24 06:25:00|3250|3235|3249.8|3234.8|3251.3|3236.3|3246|3231|42
1729751400000|2024-10-24 06:30:00|3249.3|3234.3|3249.5|3234.5|3249.8|3234.8|3245.8|3230.8|33
1729751700000|2024-10-24 06:35:00|3250|3235|3254.3|3239.3|3259.3|3244.3|3250|3235|54
1729752000000|2024-10-24 06:40:00|3254.8|3239.8|3251.3|3236.3|3254.8|3239.8|3246.8|3231.8|50
1729752300000|2024-10-24 06:45:00|3253|3238|3253.5|3238.5|3253.8|3238.8|3247.8|3232.8|36
1729752600000|2024-10-24 06:50:00|3254|3239|3265.8|3250.8|3265.8|3250.8|3253.3|3238.3|70
1729752900000|2024-10-24 06:55:00|3265.3|3250.3|3258|3252|3265.8|3258.3|3258|3249.8|133
1729753200000|2024-10-24 07:00:00|3255.8|3249.8|3275.8|3269.8|3277.3|3271.3|3255|3249|169
1729753500000|2024-10-24 07:05:00|3276|3270|3285.5|3279.5|3285.5|3279.5|3276|3270|112
1729753800000|2024-10-24 07:10:00|3285.3|3279.3|3277.3|3271.3|3285.3|3279.3|3274.5|3268.5|105
1729754100000|2024-10-24 07:15:00|3277|3271|3286|3280|3286.5|3280.5|3273.3|3267.3|119
1729754400000|2024-10-24 07:20:00|3285.8|3279.8|3283.3|3277.3|3286.5|3280.5|3282.5|3276.5|67
1729754700000|2024-10-24 07:25:00|3282.8|3276.8|3275.8|3269.8|3282.8|3276.8|3274|3268|124
1729755000000|2024-10-24 07:30:00|3276.3|3270.3|3280.5|3274.5|3280.5|3274.5|3273|3267|153
1729755300000|2024-10-24 07:35:00|3280.3|3274.3|3276.8|3270.8|3281.5|3275.5|3274.3|3268.3|122
1729755600000|2024-10-24 07:40:00|3276.5|3270.5|3271.8|3265.8|3276.5|3270.5|3271.5|3265.5|89
1729755900000|2024-10-24 07:45:00|3274.3|3268.3|3272.3|3266.3|3274.3|3268.3|3268.8|3262.8|75
1729756200000|2024-10-24 07:50:00|3272|3266|3269.8|3263.8|3272.8|3266.8|3269.3|3263.3|54
1729756500000|2024-10-24 07:55:00|3269.5|3263.5|3271.3|3265.3|3272.3|3266.3|3268.3|3262.3|62
1729756800000|2024-10-24 08:00:00|3271.5|3265.5|3246.5|3240.5|3272.8|3266.8|3243.5|3237.5|212
1729757100000|2024-10-24 08:05:00|3246.8|3240.8|3240.8|3234.8|3246.8|3240.8|3236.3|3230.3|117
1729757400000|2024-10-24 08:10:00|3240.5|3234.5|3232.3|3226.3|3243|3237|3230.8|3223.8|138
1729757700000|2024-10-24 08:15:00|3232.5|3226.5|3225|3219|3238.5|3232.5|3223.5|3217.5|102
1729758000000|2024-10-24 08:20:00|3225.5|3219.5|3226.3|3220.3|3232.3|3226.3|3224|3216.8|94
1729758300000|2024-10-24 08:25:00|3226.5|3220.5|3235.8|3229.8|3236.8|3230.8|3226|3220|96
1729758600000|2024-10-24 08:30:00|3235.5|3229.5|3233.8|3227.8|3242.5|3236.5|3233.5|3227.5|105
1729758900000|2024-10-24 08:35:00|3234|3228|3228.5|3222.5|3234.3|3228.3|3224.3|3218.3|100
1729759200000|2024-10-24 08:40:00|3228.8|3222.8|3214.8|3208.8|3228.8|3222.8|3213.8|3207.8|105
1729759500000|2024-10-24 08:45:00|3214.5|3208.5|3210.8|3204.8|3216.3|3210.3|3209.8|3203.8|82
1729759800000|2024-10-24 08:50:00|3210.5|3204.5|3218.3|3212.3|3218.3|3212.3|3207|3201|137
1729760100000|2024-10-24 08:55:00|3218.5|3212.5|3212.3|3206.3|3219.8|3213.8|3212|3206|113
1729760400000|2024-10-24 09:00:00|3212.5|3206.5|3204.5|3198.5|3212.5|3206.5|3203.3|3197.3|86
1729760700000|2024-10-24 09:05:00|3204.8|3198.8|3207.5|3201.5|3207.8|3201.8|3203.3|3197.3|65
1729761000000|2024-10-24 09:10:00|3207.3|3201.3|3202.5|3196.5|3207.3|3201.3|3199.5|3193.5|76
1729761300000|2024-10-24 09:15:00|3202.3|3196.3|3200.5|3194.5|3202.3|3196.3|3198.8|3192.8|72
1729761600000|2024-10-24 09:20:00|3200.3|3194.3|3188.8|3182.8|3200.8|3194.8|3188|3182|67
1729761900000|2024-10-24 09:25:00|3189|3183|3187.6|3181.6|3193.5|3187.5|3187.4|3181.4|97
1729762200000|2024-10-24 09:30:00|3188.1|3182.1|3196.6|3190.6|3196.6|3190.6|3187.9|3181.9|70
1729762500000|2024-10-24 09:35:00|3196.9|3190.9|3204.6|3198.6|3204.9|3198.9|3196.9|3190.9|91
1729762800000|2024-10-24 09:40:00|3205.1|3199.1|3200.1|3194.1|3208.9|3202.9|3199.9|3193.9|68
1729763100000|2024-10-24 09:45:00|3200.6|3194.6|3198.6|3192.6|3201.4|3195.4|3197.4|3191.4|63
1729763400000|2024-10-24 09:50:00|3198.9|3192.9|3201.4|3195.4|3201.9|3195.9|3198.4|3192.4|41
1729763700000|2024-10-24 09:55:00|3201.6|3195.6|3204.9|3198.9|3204.9|3198.9|3199.6|3193.6|55
1729764000000|2024-10-24 10:00:00|3205.1|3199.1|3205.6|3199.6|3207.4|3201.4|3203.9|3197.9|57
1729764300000|2024-10-24 10:05:00|3205.4|3199.4|3203.9|3197.9|3205.6|3199.6|3201.6|3195.6|65
1729764600000|2024-10-24 10:10:00|3204.1|3198.1|3206.9|3200.9|3209.9|3203.9|3204.1|3198.1|50
1729764900000|2024-10-24 10:15:00|3206.6|3200.6|3201.1|3195.1|3206.9|3200.9|3200.9|3194.9|47
1729765200000|2024-10-24 10:20:00|3200.9|3194.9|3195.1|3189.1|3200.9|3194.9|3194.4|3188.4|35
1729765500000|2024-10-24 10:25:00|3195.4|3189.4|3195.1|3189.1|3197.1|3191.1|3192.6|3186.6|58
1729765800000|2024-10-24 10:30:00|3194.9|3188.9|3198.4|3192.4|3198.9|3192.9|3191.9|3185.9|39
1729766100000|2024-10-24 10:35:00|3198.1|3192.1|3197.1|3191.1|3198.1|3192.1|3196.1|3190.1|36
1729766400000|2024-10-24 10:40:00|3197.4|3191.4|3192.6|3186.6|3197.6|3191.6|3192.6|3186.6|46
1729766700000|2024-10-24 10:45:00|3192.9|3186.9|3196.4|3190.4|3197.4|3191.4|3192.9|3186.9|28
1729767000000|2024-10-24 10:50:00|3196.1|3190.1|3188.6|3182.6|3196.1|3190.1|3187.9|3181.9|58
1729767300000|2024-10-24 10:55:00|3188.1|3182.1|3185.9|3179.9|3188.1|3182.1|3184.6|3178.6|62
1729767600000|2024-10-24 11:00:00|3186.1|3180.1|3192.4|3186.4|3192.4|3186.4|3185.9|3179.9|47
1729767900000|2024-10-24 11:05:00|3192.1|3186.1|3193.9|3187.9|3193.9|3187.9|3190.1|3184.1|27
1729768200000|2024-10-24 11:10:00|3194.1|3188.1|3195.9|3189.9|3195.9|3189.9|3194.1|3188.1|23
1729768500000|2024-10-24 11:15:00|3195.4|3189.4|3191.1|3185.1|3195.4|3189.4|3190.9|3184.9|41
1729768800000|2024-10-24 11:20:00|3190.9|3184.9|3187.9|3181.9|3191.4|3185.4|3187.6|3181.6|38
1729769100000|2024-10-24 11:25:00|3187.6|3181.6|3187.4|3181.4|3188.6|3182.6|3186.6|3180.6|24
1729769400000|2024-10-24 11:30:00|3187.6|3181.6|3194.1|3188.1|3194.4|3188.4|3187.6|3181.6|69
1729769700000|2024-10-24 11:35:00|3194.4|3188.4|3199.6|3193.6|3200.4|3194.4|3194.4|3188.4|40
1729770000000|2024-10-24 11:40:00|3199.4|3193.4|3197.9|3191.9|3199.9|3193.9|3197.4|3191.4|29
1729770300000|2024-10-24 11:45:00|3198.1|3192.1|3198.4|3192.4|3199.4|3193.4|3193.9|3187.9|38
1729770600000|2024-10-24 11:50:00|3198.1|3192.1|3200.6|3194.6|3201.1|3195.1|3197.1|3191.1|53
1729770900000|2024-10-24 11:55:00|3200.1|3194.1|3199.6|3193.6|3200.1|3194.1|3196.9|3190.9|64
1729771200000|2024-10-24 12:00:00|3199.1|3193.1|3203.1|3197.1|3205.4|3199.4|3198.9|3192.9|111
1729771500000|2024-10-24 12:05:00|3202.9|3196.9|3205.1|3199.1|3205.1|3199.1|3201.1|3195.1|87
1729771800000|2024-10-24 12:10:00|3205.4|3199.4|3212.9|3206.9|3212.9|3206.9|3202.9|3196.9|83
1729772100000|2024-10-24 12:15:00|3213.1|3207.1|3210.4|3204.4|3213.1|3207.1|3207.9|3201.9|84
1729772400000|2024-10-24 12:20:00|3210.6|3204.6|3211.1|3205.1|3211.4|3205.4|3207.6|3201.6|62
1729772700000|2024-10-24 12:25:00|3210.9|3204.9|3217.9|3211.9|3219.4|3213.4|3210.1|3204.1|71
1729773000000|2024-10-24 12:30:00|3217.6|3211.6|3214.4|3208.4|3217.6|3211.6|3212.4|3206.4|96
1729773300000|2024-10-24 12:35:00|3214.6|3208.6|3213.1|3207.1|3217.1|3211.1|3212.6|3206.6|65
1729773600000|2024-10-24 12:40:00|3213.4|3207.4|3214.6|3208.6|3215.9|3209.9|3212.6|3206.6|49
1729773900000|2024-10-24 12:45:00|3214.4|3208.4|3212.4|3206.4|3215.3|3209.3|3209.9|3203.9|78
1729774200000|2024-10-24 12:50:00|3212.1|3206.1|3214.4|3208.4|3214.4|3208.4|3211.9|3205.9|37
1729774500000|2024-10-24 12:55:00|3215.6|3209.6|3218.4|3212.4|3223.9|3217.9|3215.6|3209.6|94
1729774800000|2024-10-24 13:00:00|3217.6|3211.6|3204.4|3198.4|3218.9|3212.9|3203.9|3197.9|273
1729775100000|2024-10-24 13:05:00|3203.9|3197.9|3205.9|3199.9|3212.6|3206.6|3203.6|3197.6|203
1729775400000|2024-10-24 13:10:00|3206.1|3200.1|3209.9|3203.9|3214.4|3208.4|3205.4|3199.4|170
1729775700000|2024-10-24 13:15:00|3209.1|3203.1|3209.1|3203.1|3209.9|3203.9|3203.4|3197.4|144
1729776000000|2024-10-24 13:20:00|3209.6|3203.6|3218.1|3212.1|3221.6|3215.6|3209.6|3203.6|166
1729776300000|2024-10-24 13:25:00|3217.9|3211.9|3227.1|3221.1|3227.4|3221.4|3217.9|3211.9|156
1729776600000|2024-10-24 13:30:00|3226.6|3220.6|3228.6|3222.6|3232.4|3226.4|3224.4|3218.4|220
1729776900000|2024-10-24 13:35:00|3229.9|3223.9|3231.9|3225.9|3234.1|3228.1|3229.6|3223.6|205
1729777200000|2024-10-24 13:40:00|3231.6|3225.6|3225.4|3219.4|3231.6|3225.6|3217.4|3211.4|114
1729777500000|2024-10-24 13:45:00|3225.1|3219.1|3218.6|3212.6|3225.1|3219.1|3218.4|3212.4|139
1729777800000|2024-10-24 13:50:00|3219.1|3213.1|3212.4|3206.4|3219.6|3213.6|3203.1|3197.1|189
1729778100000|2024-10-24 13:55:00|3212.6|3206.6|3209.4|3203.4|3212.6|3206.6|3208.1|3202.1|106
1729778400000|2024-10-24 14:00:00|3209.9|3203.9|3213.6|3207.6|3218.9|3212.9|3208.9|3202.9|149
1729778700000|2024-10-24 14:05:00|3214.4|3208.4|3215.4|3209.4|3216.6|3210.6|3212.4|3206.4|154
1729779000000|2024-10-24 14:10:00|3214.6|3208.6|3210.4|3204.4|3214.9|3208.9|3208.4|3202.4|150
1729779300000|2024-10-24 14:15:00|3210.1|3204.1|3202.9|3196.9|3210.9|3204.9|3199.9|3193.9|169
1729779600000|2024-10-24 14:20:00|3202.6|3196.6|3187.4|3181.4|3203.6|3197.6|3186.4|3180.4|160
1729779900000|2024-10-24 14:25:00|3187.6|3181.6|3180.9|3174.9|3189.9|3183.9|3179.6|3173.6|161
1729780200000|2024-10-24 14:30:00|3181.1|3175.1|3178.1|3172.1|3187.9|3181.9|3176.9|3170.9|167
1729780500000|2024-10-24 14:35:00|3177.6|3171.6|3185.4|3179.4|3185.4|3179.4|3175.1|3169.1|191
1729780800000|2024-10-24 14:40:00|3185.9|3179.9|3183.6|3177.6|3186.4|3180.4|3179.4|3173.4|138
1729781100000|2024-10-24 14:45:00|3182.9|3176.9|3179.9|3173.9|3183.6|3177.6|3177.9|3171.9|112
1729781400000|2024-10-24 14:50:00|3179.6|3173.6|3161.9|3155.9|3184.4|3178.4|3157.6|3151.6|158
1729781700000|2024-10-24 14:55:00|3161.4|3155.4|3171.1|3165.1|3173.6|3167.6|3161.4|3155.4|160
1729782000000|2024-10-24 15:00:00|3171.4|3165.4|3170.4|3164.4|3178.6|3172.6|3169.4|3163.4|132
1729782300000|2024-10-24 15:05:00|3170.1|3164.1|3177.6|3171.6|3177.6|3171.6|3167.9|3161.9|93
1729782600000|2024-10-24 15:10:00|3177.9|3171.9|3187.1|3181.1|3189.4|3183.4|3177.9|3171.9|118
1729782900000|2024-10-24 15:15:00|3186.9|3180.9|3186.4|3180.4|3188.1|3182.1|3182.4|3176.4|112
1729783200000|2024-10-24 15:20:00|3186.6|3180.6|3183.6|3177.6|3187.9|3181.9|3183.1|3177.1|89
1729783500000|2024-10-24 15:25:00|3183.4|3177.4|3186.1|3180.1|3189.4|3183.4|3183.4|3177.4|136
1729783800000|2024-10-24 15:30:00|3185.9|3179.9|3175.9|3169.9|3185.9|3179.9|3171.4|3165.4|113
1729784100000|2024-10-24 15:35:00|3176.4|3170.4|3174.9|3168.9|3179.9|3173.9|3173.9|3167.9|236
1729784400000|2024-10-24 15:40:00|3174.6|3168.6|3172.9|3166.9|3175.4|3169.4|3171.6|3165.6|65
1729784700000|2024-10-24 15:45:00|3173.6|3167.6|3168.6|3162.6|3175.6|3169.6|3168.6|3162.6|82
1729785000000|2024-10-24 15:50:00|3169.1|3163.1|3165.9|3159.9|3170.1|3164.1|3161.6|3155.6|98
1729785300000|2024-10-24 15:55:00|3166.1|3160.1|3166.9|3160.9|3170.1|3164.1|3166.1|3160.1|80
1729785600000|2024-10-24 16:00:00|3166.6|3160.6|3168.9|3162.9|3172.1|3166.1|3165.4|3159.4|42
1729785900000|2024-10-24 16:05:00|3169.6|3163.6|3161.4|3155.4|3170.1|3164.1|3159.1|3153.1|49
1729786200000|2024-10-24 16:10:00|3160.4|3154.4|3163.9|3157.9|3165.4|3159.4|3160.4|3154.4|53
1729786500000|2024-10-24 16:15:00|3164.4|3158.4|3167.9|3161.9|3167.9|3161.9|3162.6|3156.6|49
1729786800000|2024-10-24 16:20:00|3167.4|3161.4|3167.6|3161.6|3168.1|3162.1|3165.6|3159.6|39
1729787100000|2024-10-24 16:25:00|3167.1|3161.1|3172.4|3166.4|3172.9|3166.9|3166.6|3160.6|53
1729787400000|2024-10-24 16:30:00|3172.6|3166.6|3171.4|3165.4|3173.9|3167.9|3170.9|3164.9|74
1729787700000|2024-10-24 16:35:00|3171.9|3165.9|3175.6|3169.6|3175.9|3169.9|3171.9|3165.9|40
1729788000000|2024-10-24 16:40:00|3176.3|3170.3|3176.4|3170.4|3176.4|3170.4|3174.9|3168.9|21
1729788300000|2024-10-24 16:45:00|3176.6|3170.6|3175.9|3169.9|3176.6|3170.6|3174.1|3168.1|58
1729788600000|2024-10-24 16:50:00|3176.4|3170.4|3175.9|3169.9|3176.6|3170.6|3175.9|3169.9|25
1729788900000|2024-10-24 16:55:00|3175.6|3169.6|3176.5|3170.5|3176.5|3170.5|3174.5|3168.5|53
1729789200000|2024-10-24 17:00:00|3176.3|3170.3|3175.4|3169.4|3177.4|3171.4|3175.1|3169.1|34
1729789500000|2024-10-24 17:05:00|3176|3170|3175|3169|3176|3170|3174.3|3168.3|19
1729789800000|2024-10-24 17:10:00|3174.9|3168.9|3176|3170|3176|3170|3174.8|3168.8|11
1729790100000|2024-10-24 17:15:00|3176.3|3170.3|3176.8|3170.8|3176.8|3170.8|3176.3|3170.3|11
1729790400000|2024-10-24 17:20:00|3176.5|3170.5|3177|3171|3177|3171|3176.3|3170.3|5
1729790700000|2024-10-24 17:25:00|3176.8|3170.8|3177|3171|3177|3171|3176.4|3170.4|12
1729791000000|2024-10-24 17:30:00|3177.3|3171.3|3178.8|3172.8|3179.6|3173.6|3177.3|3171.3|35
1729791300000|2024-10-24 17:35:00|3178.5|3172.5|3178.3|3172.3|3178.8|3172.8|3178.3|3172.3|14
1729791600000|2024-10-24 17:40:00|3178.5|3172.5|3176.1|3170.1|3179|3173|3176.1|3170.1|14
1729791900000|2024-10-24 17:45:00|3175.9|3169.9|3175|3169|3176.6|3170.6|3175|3169|14
1729792200000|2024-10-24 17:50:00|3175.3|3169.3|3179|3173|3180|3174|3175|3169|29
1729792500000|2024-10-24 17:55:00|3179.6|3173.6|3185.3|3166.5|3186.3|3173.6|3179.3|3166.5|7
1729814400000|2024-10-25 00:00:00|3179.3|3173.3|3182|3176|3182.8|3176.8|3178.8|3172.8|28
1729814700000|2024-10-25 00:05:00|3182.3|3176.3|3178.3|3172.3|3182.3|3176.3|3178|3172|22
1729815000000|2024-10-25 00:10:00|3178|3172|3177.5|3171.5|3178|3172|3174|3168|34
1729815300000|2024-10-25 00:15:00|3176.3|3170.3|3176|3170|3176.5|3170.5|3175.8|3169.8|5
1729815600000|2024-10-25 00:20:00|3176.3|3170.3|3176.3|3170.3|3176.3|3170.3|3176|3170|3
1729816200000|2024-10-25 00:30:00|3176.5|3170.5|3176.3|3170.3|3176.5|3170.5|3176.3|3170.3|2
1729816500000|2024-10-25 00:35:00|3176.5|3170.5|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|3
1729816800000|2024-10-25 00:40:00|3176|3170|3176.5|3170.5|3177.8|3171.8|3176|3170|8
1729817100000|2024-10-25 00:45:00|3176.3|3170.3|3172.3|3166.3|3176.3|3170.3|3172.3|3166.3|15
1729817400000|2024-10-25 00:50:00|3173.3|3167.3|3172.5|3166.5|3174.3|3168.3|3172.5|3166.5|12
1729817700000|2024-10-25 00:55:00|3172.8|3166.8|3174|3168|3175.3|3169.3|3172.3|3166.3|25
1729818000000|2024-10-25 01:00:00|3173.8|3167.8|3171.8|3165.8|3175.5|3169.5|3166.5|3160.5|299
1729818300000|2024-10-25 01:05:00|3171.5|3165.5|3169|3163|3172.5|3166.5|3168.5|3162.5|105
1729818600000|2024-10-25 01:10:00|3168.8|3162.8|3168.5|3162.5|3171.8|3165.8|3167.3|3161.3|112
1729818900000|2024-10-25 01:15:00|3168.8|3162.8|3168.3|3162.3|3170.8|3164.8|3168.3|3162.3|68
1729819200000|2024-10-25 01:20:00|3168|3162|3165.5|3159.5|3168.8|3162.8|3165.5|3159.5|57
1729819500000|2024-10-25 01:25:00|3165.3|3159.3|3165.5|3159.5|3167.3|3161.3|3162.8|3156.8|88
1729819800000|2024-10-25 01:30:00|3166|3160|3165.8|3159.8|3168|3162|3162.3|3156.3|125
1729820100000|2024-10-25 01:35:00|3166|3160|3159|3153|3166.5|3160.5|3158.3|3152.3|160
1729820400000|2024-10-25 01:40:00|3159.3|3153.3|3155.8|3149.8|3161|3155|3155.3|3149.3|149
1729820700000|2024-10-25 01:45:00|3155.5|3149.5|3150.8|3144.8|3156.8|3150.8|3150|3144|158
1729821000000|2024-10-25 01:50:00|3150.5|3144.5|3146.8|3140.8|3151.8|3145.8|3146.3|3140.3|135
1729821300000|2024-10-25 01:55:00|3147|3141|3145.3|3139.3|3148.8|3142.8|3143.3|3137.3|118
1729821600000|2024-10-25 02:00:00|3145|3139|3143.3|3137.3|3147.5|3141.5|3143.3|3137.3|96
1729821900000|2024-10-25 02:05:00|3142.3|3136.3|3142.3|3136.3|3143|3137|3136.3|3130.3|106
1729822200000|2024-10-25 02:10:00|3142.5|3136.5|3151.8|3145.8|3151.8|3145.8|3142.3|3136.3|91
1729822500000|2024-10-25 02:15:00|3152|3146|3149.8|3143.8|3154.5|3148.5|3149.8|3143.8|40
1729822800000|2024-10-25 02:20:00|3150|3144|3146.5|3140.5|3150.5|3144.5|3145.5|3139.5|35
1729823100000|2024-10-25 02:25:00|3146.3|3140.3|3146|3140|3147.3|3141.3|3145.3|3139.3|48
1729823400000|2024-10-25 02:30:00|3145.8|3139.8|3148.5|3142.5|3150.3|3144.3|3144.5|3138.5|156
1729823700000|2024-10-25 02:35:00|3148.8|3142.8|3148|3142|3151.8|3145.8|3146.3|3140.3|93
1729824000000|2024-10-25 02:40:00|3148.3|3142.3|3149.5|3143.5|3151.3|3145.3|3147.8|3141.8|83
1729824300000|2024-10-25 02:45:00|3149.8|3143.8|3146.3|3140.3|3150.3|3144.3|3144.8|3138.8|99
1729824600000|2024-10-25 02:50:00|3146.5|3140.5|3149.5|3143.5|3152.3|3146.3|3146.5|3140.5|89
1729824900000|2024-10-25 02:55:00|3149.8|3143.8|3149|3143|3152.3|3146.3|3149|3143|71
1729825200000|2024-10-25 03:00:00|3148.8|3142.8|3146.8|3140.8|3150.5|3144.5|3145.8|3139.8|150
1729825500000|2024-10-25 03:05:00|3146.5|3140.5|3145.5|3139.5|3147.3|3141.3|3144.5|3138.5|85
1729825800000|2024-10-25 03:10:00|3145.3|3139.3|3137.8|3131.8|3146|3140|3136.8|3130.8|98
1729826100000|2024-10-25 03:15:00|3138|3132|3139.5|3133.5|3139.8|3133.5|3133.5|3126.5|89
1729826400000|2024-10-25 03:20:00|3139.8|3133.8|3136.5|3130.5|3141.5|3135.5|3136.5|3130.5|38
1729826700000|2024-10-25 03:25:00|3136.8|3130.8|3138.8|3132.8|3140.8|3134.8|3136|3130|62
1729827000000|2024-10-25 03:30:00|3138.5|3132.5|3135.3|3129.3|3138.8|3132.8|3135.3|3129.3|44
1729827300000|2024-10-25 03:35:00|3135.5|3129.5|3134.8|3128.8|3137.3|3131.3|3134.8|3128.8|30
1729827600000|2024-10-25 03:40:00|3134.5|3128.5|3134|3128|3136.5|3130.5|3133.5|3127.5|25
1729827900000|2024-10-25 03:45:00|3134.3|3128.3|3132.3|3126.3|3134.5|3128.5|3132.3|3126.3|13
1729828200000|2024-10-25 03:50:00|3132|3126|3134.8|3128.8|3137.5|3130.3|3132|3126|19
1729828500000|2024-10-25 03:55:00|3134.5|3128.5|3135.5|3129.5|3136|3130|3133.8|3127.8|7
1729828800000|2024-10-25 04:00:00|3135.3|3129.3|3136|3130|3136.8|3130.8|3134|3128|17
1729829100000|2024-10-25 04:05:00|3135.8|3129.8|3134.8|3128.8|3136.8|3130.8|3134.5|3128.5|19
1729829400000|2024-10-25 04:10:00|3135|3129|3131.8|3125.8|3135|3129|3131.8|3125.8|8
1729829700000|2024-10-25 04:15:00|3132|3126|3134.5|3128.5|3136.8|3130.8|3131.8|3125.8|42
1729830000000|2024-10-25 04:20:00|3134.8|3128.8|3137.3|3131.3|3139.3|3133.3|3134.8|3128.8|46
1729830300000|2024-10-25 04:25:00|3137.5|3131.5|3138|3132|3139|3133|3137.5|3131.5|12
1729830600000|2024-10-25 04:30:00|3138.5|3132.5|3139|3133|3139.5|3133.5|3138|3132|21
1729830900000|2024-10-25 04:35:00|3139.3|3133.3|3141.3|3135.3|3141.3|3135.3|3139.3|3133.3|19
1729831200000|2024-10-25 04:40:00|3141|3135|3139.8|3133.8|3141.8|3135.8|3139.8|3133.8|12
1729831500000|2024-10-25 04:45:00|3139.5|3133.5|3139.8|3133.8|3139.8|3133.8|3138.5|3132.5|7
1729831800000|2024-10-25 04:50:00|3140|3134|3140.3|3134.3|3140.8|3134.8|3139.5|3133.5|13
1729832100000|2024-10-25 04:55:00|3140|3134|3139.3|3133.3|3140.8|3134.8|3139|3133|11
1729832400000|2024-10-25 05:00:00|3139.5|3133.5|3139.5|3133.5|3143|3137|3139.5|3133.5|61
1729832700000|2024-10-25 05:05:00|3139.3|3133.3|3138.3|3132.3|3139.8|3133.8|3136.8|3130.8|34
1729833000000|2024-10-25 05:10:00|3138.5|3132.5|3137.5|3131.5|3139.5|3133.5|3137.5|3131.5|26
1729833300000|2024-10-25 05:15:00|3137.8|3131.8|3138.3|3132.3|3139|3133|3137|3131|38
1729833600000|2024-10-25 05:20:00|3138.5|3132.5|3137|3131|3139|3133|3136.8|3130.8|36
1729833900000|2024-10-25 05:25:00|3137.3|3131.3|3139.5|3133.5|3140.3|3134.3|3137.3|3131.3|33
1729834200000|2024-10-25 05:30:00|3139.3|3133.3|3136.8|3130.8|3144|3138|3136.5|3130.5|139
1729834500000|2024-10-25 05:35:00|3137|3131|3123.8|3117.8|3137|3131|3123.5|3117.5|151
1729834800000|2024-10-25 05:40:00|3124.3|3118.3|3129|3123|3130.5|3124.5|3119.5|3113.5|189
1729835100000|2024-10-25 05:45:00|3129.3|3123.3|3123.8|3117.8|3129.8|3123.8|3121.8|3115.8|167
1729835400000|2024-10-25 05:50:00|3124|3118|3124.8|3118.8|3126.5|3120.5|3120.8|3114.8|162
1729835700000|2024-10-25 05:55:00|3124.5|3118.5|3122.5|3116.5|3125.3|3119.3|3121.8|3115.8|111
1729836000000|2024-10-25 06:00:00|3122.8|3116.8|3117|3111|3123.3|3117.3|3115.8|3109.8|152
1729836300000|2024-10-25 06:05:00|3117.3|3111.3|3118|3112|3119.8|3113.8|3114.8|3108.8|105
1729836600000|2024-10-25 06:10:00|3118.3|3112.3|3114.5|3108.5|3118.8|3112.8|3113.8|3107.8|82
1729836900000|2024-10-25 06:15:00|3114.3|3108.3|3112.5|3106.5|3115.3|3109.3|3112.3|3106.3|70
1729837200000|2024-10-25 06:20:00|3113|3107|3102.5|3096.5|3113.8|3107.8|3102|3096|89
1729837500000|2024-10-25 06:25:00|3102.3|3096.3|3111|3105|3112.3|3106.3|3102.3|3096.3|115
1729837800000|2024-10-25 06:30:00|3111.3|3105.3|3117.5|3111.5|3117.5|3111.5|3110.3|3104.3|165
1729838100000|2024-10-25 06:35:00|3117.8|3111.8|3115|3109|3117.8|3111.8|3111|3105|131
1729838400000|2024-10-25 06:40:00|3115.5|3109.5|3112.3|3106.3|3115.8|3109.8|3110.8|3104.8|157
1729838700000|2024-10-25 06:45:00|3112.5|3106.5|3115.3|3109.3|3117|3110.8|3111.3|3105.3|125
1729839000000|2024-10-25 06:50:00|3115.5|3109.5|3110.8|3104.8|3115.5|3109.5|3107.8|3101.8|103
1729839300000|2024-10-25 06:55:00|3110.5|3104.5|3111.4|3105.4|3113.4|3107.4|3107.6|3101.6|183
1729839600000|2024-10-25 07:00:00|3109.9|3103.9|3098.9|3092.9|3109.9|3103.9|3091.1|3085.1|183
1729839900000|2024-10-25 07:05:00|3099.1|3093.1|3098.6|3092.6|3100.6|3094.6|3091.9|3085.9|116
1729840200000|2024-10-25 07:10:00|3098.4|3092.4|3094.6|3088.6|3099.9|3093.9|3093.4|3087.4|104
1729840500000|2024-10-25 07:15:00|3094.9|3088.9|3089.9|3083.9|3094.9|3088.9|3082.4|3076.4|120
1729840800000|2024-10-25 07:20:00|3090.4|3084.4|3087.1|3081.1|3096.9|3090.9|3085.9|3079.9|103
1729841100000|2024-10-25 07:25:00|3086.6|3080.6|3080.4|3074.4|3087.1|3081.1|3071.4|3065.4|157
1729841400000|2024-10-25 07:30:00|3081.6|3075.6|3077.9|3071.9|3087.1|3081.1|3074.1|3068.1|104
1729841700000|2024-10-25 07:35:00|3078.1|3072.1|3082.4|3076.4|3088.1|3082.1|3078.1|3072.1|92
1729842000000|2024-10-25 07:40:00|3082.6|3076.6|3087.9|3081.9|3091.4|3085.4|3081.4|3075.4|108
1729842300000|2024-10-25 07:45:00|3088.1|3082.1|3083.4|3077.4|3092.1|3086.1|3081.1|3075.1|80
1729842600000|2024-10-25 07:50:00|3083.1|3077.1|3088.1|3082.1|3088.1|3082.1|3079.4|3073.4|131
1729842900000|2024-10-25 07:55:00|3088.4|3082.4|3087.6|3081.6|3091.4|3085.4|3083.4|3077.4|121
1729843200000|2024-10-25 08:00:00|3087.4|3081.4|3074.1|3068.1|3088.4|3082.4|3063.6|3057.6|261
1729843500000|2024-10-25 08:05:00|3073.9|3067.9|3070.9|3064.9|3081.6|3075.6|3067.9|3061.9|185
1729843800000|2024-10-25 08:10:00|3071.1|3065.1|3068.1|3062.1|3073.4|3067.4|3068.1|3062.1|100
1729844100000|2024-10-25 08:15:00|3068.4|3062.4|3074.6|3068.6|3079.6|3073.6|3068.1|3062.1|130
1729844400000|2024-10-25 08:20:00|3074.1|3068.1|3070.6|3064.6|3075.4|3069.4|3065.1|3059.1|136
1729844700000|2024-10-25 08:25:00|3070.4|3064.4|3069.4|3063.4|3071.4|3065.4|3067.4|3061.4|58
1729845000000|2024-10-25 08:30:00|3068.9|3062.9|3069.6|3063.6|3070.6|3064.6|3065.6|3059.6|70
1729845300000|2024-10-25 08:35:00|3070.1|3064.1|3070.9|3064.9|3072.1|3066.1|3067.6|3061.6|51
1729845600000|2024-10-25 08:40:00|3070.4|3064.4|3071.4|3065.4|3075.1|3069.1|3069.6|3063.6|72
1729845900000|2024-10-25 08:45:00|3072.1|3066.1|3073.6|3067.6|3073.6|3067.6|3070.1|3064.1|54
1729846200000|2024-10-25 08:50:00|3073.9|3067.9|3070.1|3064.1|3078.6|3072.6|3068.1|3062.1|80
1729846500000|2024-10-25 08:55:00|3069.9|3063.9|3069.9|3063.9|3072.1|3066.1|3068.1|3062.1|48
1729846800000|2024-10-25 09:00:00|3069.6|3063.6|3073.6|3067.6|3073.9|3067.9|3069.4|3063.4|60
1729847100000|2024-10-25 09:05:00|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3071.4|3065.4|46
1729847400000|2024-10-25 09:10:00|3073.6|3067.6|3071.6|3065.6|3074.9|3068.9|3071.4|3065.4|52
1729847700000|2024-10-25 09:15:00|3071.9|3065.9|3072.1|3066.1|3074.4|3068.4|3071.4|3065.4|40
1729848000000|2024-10-25 09:20:00|3072.4|3066.4|3076.4|3070.4|3076.6|3070.6|3072.1|3066.1|48
1729848300000|2024-10-25 09:25:00|3076.6|3070.6|3077.1|3071.1|3077.4|3071.4|3075.1|3069.1|38
1729848600000|2024-10-25 09:30:00|3076.6|3070.6|3071.4|3065.4|3078.6|3072.6|3071.1|3065.1|72
1729848900000|2024-10-25 09:35:00|3071.1|3065.1|3072.6|3066.6|3074.1|3068.1|3071.1|3065.1|59
1729849200000|2024-10-25 09:40:00|3072.9|3066.9|3072.1|3066.1|3073.6|3067.6|3071.4|3065.4|41
1729849500000|2024-10-25 09:45:00|3071.9|3065.9|3071.6|3065.6|3072.6|3066.6|3071.4|3065.4|24
1729849800000|2024-10-25 09:50:00|3071.4|3065.4|3061.9|3055.9|3072.1|3066.1|3061.1|3055.1|36
1729850100000|2024-10-25 09:55:00|3061.6|3055.6|3061.1|3055.1|3063.1|3057.1|3058.1|3052.1|51
1729850400000|2024-10-25 10:00:00|3061.6|3055.6|3058.1|3052.1|3062.4|3056.4|3058.1|3052.1|87
1729850700000|2024-10-25 10:05:00|3058.4|3052.4|3063.4|3057.4|3063.6|3057.6|3057.6|3051.6|75
1729851000000|2024-10-25 10:10:00|3063.6|3057.6|3062.1|3056.1|3065.4|3059.4|3061.1|3055.1|54
1729851300000|2024-10-25 10:15:00|3061.9|3055.9|3058.1|3052.1|3061.9|3055.9|3057.9|3051.9|59
1729851600000|2024-10-25 10:20:00|3058.4|3052.4|3057.9|3051.9|3059.4|3053.4|3056.9|3050.9|60
1729851900000|2024-10-25 10:25:00|3057.6|3051.6|3040.4|3034.4|3057.9|3051.9|3040.4|3034.4|70
1729852200000|2024-10-25 10:30:00|3040.1|3034.1|3040.4|3034.4|3045.1|3039.1|3038.1|3032.1|118
1729852500000|2024-10-25 10:35:00|3039.9|3033.9|3044.4|3038.4|3046.1|3040.1|3039.4|3033.4|100
1729852800000|2024-10-25 10:40:00|3044.6|3038.6|3039|3033|3044.6|3038.6|3039|3033|52
1729853100000|2024-10-25 10:45:00|3038.8|3032.8|3041.3|3035.3|3041.5|3035.5|3037.5|3031.5|37
1729853400000|2024-10-25 10:50:00|3041|3035|3046.5|3040.5|3046.8|3040.8|3041|3035|60
1729853700000|2024-10-25 10:55:00|3046.3|3040.3|3046.8|3040.8|3048.8|3042.8|3044.3|3038.3|48
1729854000000|2024-10-25 11:00:00|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3043.5|3037.5|71
1729854300000|2024-10-25 11:05:00|3047.5|3041.5|3050|3044|3052.3|3046.3|3047.3|3041.3|61
1729854600000|2024-10-25 11:10:00|3050.3|3044.3|3054|3048|3055.3|3049.3|3048.3|3042.3|94
1729854900000|2024-10-25 11:15:00|3053.8|3047.8|3055.3|3049.3|3057.3|3051.3|3053.8|3047.8|35
1729855200000|2024-10-25 11:20:00|3055.5|3049.5|3057|3051|3059|3053|3055.5|3049.5|47
1729855500000|2024-10-25 11:25:00|3057.3|3051.3|3057.5|3051.5|3058.5|3052.5|3056.8|3050.8|32
1729855800000|2024-10-25 11:30:00|3057.3|3051.3|3062|3056|3063.3|3057.3|3056.8|3050.8|72
1729856100000|2024-10-25 11:35:00|3062.3|3056.3|3064.8|3058.8|3065|3059|3060.5|3054.5|78
1729856400000|2024-10-25 11:40:00|3064.5|3058.5|3066.3|3060.3|3068.3|3062.3|3062|3056|127
1729856700000|2024-10-25 11:45:00|3066|3060|3067|3061|3067.3|3061.3|3063|3057|57
1729857000000|2024-10-25 11:50:00|3066.8|3060.8|3070.3|3064.3|3071.8|3065.8|3066.5|3060.5|78
1729857300000|2024-10-25 11:55:00|3070.5|3064.5|3066.3|3060.3|3070.5|3064.5|3065.8|3059.8|86
1729857600000|2024-10-25 12:00:00|3066|3060|3070.3|3064.3|3071.5|3065.5|3065|3059|64
1729857900000|2024-10-25 12:05:00|3069.8|3063.8|3069.3|3063.3|3070.3|3064.3|3067.8|3061.8|74
1729858200000|2024-10-25 12:10:00|3069|3063|3067.3|3061.3|3070.8|3064.8|3067|3061|79
1729858500000|2024-10-25 12:15:00|3067|3061|3065.8|3059.8|3067|3061|3063.8|3057.8|78
1729858800000|2024-10-25 12:20:00|3066|3060|3067|3061|3067.8|3061.8|3065.8|3059.8|55
1729859100000|2024-10-25 12:25:00|3067.3|3061.3|3069.3|3063.3|3069.3|3063.3|3067.3|3061.3|53
1729859400000|2024-10-25 12:30:00|3068.5|3062.5|3072|3066|3074.3|3068.3|3068.5|3062.5|76
1729859700000|2024-10-25 12:35:00|3071.8|3065.8|3073.5|3067.5|3073.8|3067.8|3071.3|3065.3|65
1729860000000|2024-10-25 12:40:00|3073.3|3067.3|3077.3|3071.3|3079.3|3073.3|3072|3066|97
1729860300000|2024-10-25 12:45:00|3078.3|3072.3|3075.3|3069.3|3079.3|3073.3|3074|3068|58
1729860600000|2024-10-25 12:50:00|3075|3069|3075.3|3069.3|3075.3|3069.3|3073|3067|50
1729860900000|2024-10-25 12:55:00|3075.5|3069.5|3079.5|3073.5|3079.5|3073.5|3075.3|3069.3|84
1729861200000|2024-10-25 13:00:00|3079.3|3073.3|3080.5|3074.5|3084.8|3078.8|3076.8|3070.8|359
1729861500000|2024-10-25 13:05:00|3080.8|3074.8|3089|3083|3090|3084|3078.5|3072.5|297
1729861800000|2024-10-25 13:10:00|3088.8|3082.8|3085.3|3079.3|3091.5|3085.5|3082.3|3076.3|232
1729862100000|2024-10-25 13:15:00|3085|3079|3087|3081|3087|3081|3082.8|3076.8|189
1729862400000|2024-10-25 13:20:00|3087.3|3081.3|3090|3084|3091.5|3085.5|3086.5|3080.5|143
1729862700000|2024-10-25 13:25:00|3089.8|3083.8|3092.3|3086.3|3095.3|3089.3|3088.5|3082.5|131
1729863000000|2024-10-25 13:30:00|3092.5|3086.5|3087.3|3081.3|3093.3|3087.3|3086.8|3080.8|213
1729863300000|2024-10-25 13:35:00|3087.5|3081.5|3081.5|3075.5|3087.8|3081.8|3080.3|3074.3|203
1729863600000|2024-10-25 13:40:00|3081.3|3075.3|3075.8|3069.8|3083.3|3077.3|3075.8|3069.8|145
1729863900000|2024-10-25 13:45:00|3076|3070|3080.3|3074.3|3080.3|3074.3|3073.5|3067.5|146
1729864200000|2024-10-25 13:50:00|3080.8|3074.8|3086.3|3080.3|3087.5|3081.5|3080.3|3074.3|116
1729864500000|2024-10-25 13:55:00|3086.5|3080.5|3086.8|3080.8|3088.8|3082.8|3086|3080|79
1729864800000|2024-10-25 14:00:00|3086.5|3080.5|3082.8|3076.8|3089|3083|3082.5|3076.5|127
1729865100000|2024-10-25 14:05:00|3083.3|3077.3|3085.3|3079.3|3088.3|3082.3|3082.5|3076.5|103
1729865400000|2024-10-25 14:10:00|3085|3079|3089.8|3083.8|3090|3084|3081.8|3075.8|136
1729865700000|2024-10-25 14:15:00|3089.5|3083.5|3085.8|3079.8|3090.3|3084.3|3085.3|3079.3|109
1729866000000|2024-10-25 14:20:00|3085.5|3079.5|3085.8|3079.8|3089|3083|3084.3|3078.3|97
1729866300000|2024-10-25 14:25:00|3085.5|3079.5|3084|3078|3085.8|3079.8|3079.3|3073.3|103
1729866600000|2024-10-25 14:30:00|3084.3|3078.3|3085|3079|3087.5|3081.5|3081.3|3075.3|109
1729866900000|2024-10-25 14:35:00|3085.3|3079.3|3085.3|3079.3|3088.5|3082.5|3083.3|3077.3|100
1729867200000|2024-10-25 14:40:00|3085.5|3079.5|3091|3085|3091|3085|3085|3079|78
1729867500000|2024-10-25 14:45:00|3091.3|3085.3|3094.8|3088.8|3095.3|3089.3|3091.3|3085.3|138
1729867800000|2024-10-25 14:50:00|3095|3089|3099|3093|3100|3094|3095|3089|61
1729868100000|2024-10-25 14:55:00|3098.8|3092.8|3095.3|3089.3|3098.8|3092.8|3094.3|3088.3|85
1729868400000|2024-10-25 15:00:00|3095.5|3089.5|3103.5|3097.5|3103.5|3097.5|3094|3088|117
1729868700000|2024-10-25 15:05:00|3103.8|3097.8|3109.3|3103.3|3112.8|3106.8|3103.8|3097.8|93
1729869000000|2024-10-25 15:10:00|3109|3103|3106.3|3100.3|3109.3|3103.3|3102.3|3096.3|65
1729869300000|2024-10-25 15:15:00|3106.5|3100.5|3102.8|3096.8|3106.5|3100.5|3100.8|3094.8|79
1729869600000|2024-10-25 15:20:00|3102.5|3096.5|3100|3094|3105|3099|3098.8|3092.8|65
1729869900000|2024-10-25 15:25:00|3100.3|3094.3|3100.3|3094.3|3101.3|3095.3|3098.5|3092.5|74
1729870200000|2024-10-25 15:30:00|3100.5|3094.5|3107.8|3101.8|3111.8|3105.8|3099.3|3093.3|73
1729870500000|2024-10-25 15:35:00|3107.3|3101.3|3104.5|3098.5|3109.3|3103.3|3103.3|3097.3|142
1729870800000|2024-10-25 15:40:00|3104.3|3098.3|3104.5|3098.5|3107|3101|3103.5|3097.5|56
1729871100000|2024-10-25 15:45:00|3104.8|3098.8|3106.5|3100.5|3106.5|3100.5|3104.8|3098.8|50
1729871400000|2024-10-25 15:50:00|3106.3|3100.3|3105.8|3099.8|3108.3|3102.3|3105.3|3099.3|30
1729871700000|2024-10-25 15:55:00|3106|3100|3105|3099|3107.3|3101.3|3104.8|3098.8|56
1729872000000|2024-10-25 16:00:00|3104.5|3098.5|3106.3|3100.3|3106.3|3100.3|3104.5|3098.5|18
1729872300000|2024-10-25 16:05:00|3106|3100|3103.8|3097.8|3106|3100|3102.5|3096.5|50
1729872600000|2024-10-25 16:10:00|3104|3098|3101|3095|3104.3|3098.3|3099.3|3093.3|30
1729872900000|2024-10-25 16:15:00|3100.5|3094.5|3099.8|3093.8|3100.5|3094.5|3098.3|3092.3|39
1729873200000|2024-10-25 16:20:00|3100|3094|3103.5|3097.5|3103.8|3097.8|3099.8|3093.8|37
1729873500000|2024-10-25 16:25:00|3103.3|3097.3|3103.3|3097.3|3103.8|3097.8|3102.8|3096.8|8
1729873800000|2024-10-25 16:30:00|3103.5|3097.5|3103|3097|3103.8|3097.8|3102|3096|39
1729874100000|2024-10-25 16:35:00|3102.8|3096.8|3102|3096|3103.8|3097.8|3102|3096|13
1729874400000|2024-10-25 16:40:00|3101.8|3095.8|3102|3096|3102.3|3096.3|3099.8|3093.8|13
1729874700000|2024-10-25 16:45:00|3102.3|3096.3|3101.3|3095.3|3102.3|3096.3|3101.3|3095.3|7
1729875000000|2024-10-25 16:50:00|3101|3095|3101.8|3095.8|3102.8|3096.8|3101|3095|32
1729875300000|2024-10-25 16:55:00|3102|3096|3102.4|3096.4|3102.9|3096.9|3101.6|3095.6|20
1729875600000|2024-10-25 17:00:00|3101.9|3095.9|3102.1|3096.1|3102.9|3096.9|3101.6|3095.6|14
1729875900000|2024-10-25 17:05:00|3102.4|3096.4|3102.4|3096.4|3102.6|3096.6|3102.1|3096.1|9
1729876200000|2024-10-25 17:10:00|3102.6|3096.6|3102.9|3096.9|3102.9|3096.9|3102.6|3096.6|6
1729876500000|2024-10-25 17:15:00|3103.1|3097.1|3102.4|3096.4|3103.1|3097.1|3102.4|3096.4|4
1729876800000|2024-10-25 17:20:00|3102.9|3096.9|3102.1|3096.1|3102.9|3096.9|3102.1|3096.1|5
1729877100000|2024-10-25 17:25:00|3102.4|3096.4|3102.6|3096.6|3102.9|3096.9|3102.1|3096.1|6
1729877400000|2024-10-25 17:30:00|3102.9|3096.9|3102.6|3096.6|3103.9|3097.9|3102.6|3096.6|5
1729877700000|2024-10-25 17:35:00|3102.4|3096.4|3102.1|3096.1|3102.4|3096.4|3101.6|3095.6|14
1729878000000|2024-10-25 17:40:00|3101.9|3095.9|3102.6|3096.6|3102.6|3096.6|3101.1|3095.1|16
1729878300000|2024-10-25 17:45:00|3102.4|3096.4|3104.6|3098.6|3104.6|3098.6|3102.1|3096.1|10
1729878600000|2024-10-25 17:50:00|3105.1|3099.1|3106.6|3100.6|3108.1|3102.1|3105.1|3099.1|24
1729878900000|2024-10-25 17:55:00|3106.9|3100.9|3111.3|3092.5|3113.3|3100.9|3106.9|3092.5|7
1730077200000|2024-10-28 01:00:00|3085.8|3076.8|3082|3073|3088.8|3079.8|3080.3|3071.3|89
1730077500000|2024-10-28 01:05:00|3082.3|3073.3|3075.8|3066.8|3083.8|3074.8|3075.8|3066.8|149
1730077800000|2024-10-28 01:10:00|3075.3|3066.3|3076|3067|3078.8|3069.8|3074.3|3065.3|117
1730078100000|2024-10-28 01:15:00|3075.8|3066.8|3075.8|3066.8|3077.3|3068.3|3072.5|3063.5|125
1730078400000|2024-10-28 01:20:00|3075.5|3066.5|3071.5|3062.5|3076.8|3067.8|3071|3061.3|68
1730078700000|2024-10-28 01:25:00|3071|3062|3069.8|3060.8|3072.8|3063.8|3068.3|3059.3|90
1730079000000|2024-10-28 01:30:00|3069.5|3060.5|3066.5|3057.5|3071.5|3062.5|3066.5|3057.5|90
1730079300000|2024-10-28 01:35:00|3067|3058|3061.5|3052.5|3067.5|3058.5|3061.3|3052.3|99
1730079600000|2024-10-28 01:40:00|3061|3052|3061.3|3052.3|3064.5|3055.5|3060|3051|88
1730079900000|2024-10-28 01:45:00|3060.8|3051.8|3060|3051|3064|3055|3060|3051|64
1730080200000|2024-10-28 01:50:00|3060.8|3051.8|3063.3|3054.3|3064.3|3055.3|3060|3051|73
1730080500000|2024-10-28 01:55:00|3062.8|3053.8|3065.3|3056.3|3066.5|3057.5|3062.3|3053.3|66
1730080800000|2024-10-28 02:00:00|3065.5|3056.5|3063.8|3054.8|3069.5|3060.5|3061.8|3052.8|151
1730081100000|2024-10-28 02:05:00|3063.3|3054.3|3062.8|3053.8|3064.5|3055.5|3061.3|3052.3|63
1730081400000|2024-10-28 02:10:00|3062.5|3053.5|3064.3|3055.3|3065.8|3056.8|3060.5|3051.5|62
1730081700000|2024-10-28 02:15:00|3063.8|3054.8|3066.8|3057.8|3067|3058|3063.8|3054.8|19
1730082000000|2024-10-28 02:20:00|3067|3058|3066.8|3057.8|3068.3|3059.3|3066.8|3057.8|8
1730082300000|2024-10-28 02:25:00|3067|3058|3066.5|3057.5|3067.3|3058.3|3066.5|3057.5|5
1730082600000|2024-10-28 02:30:00|3066|3057|3068.3|3059.3|3070.3|3061.3|3063.8|3054.8|64
1730082900000|2024-10-28 02:35:00|3068.8|3059.8|3067.8|3058.8|3068.8|3059.8|3064|3055|56
1730083200000|2024-10-28 02:40:00|3067.3|3058.3|3068|3059|3068|3059|3065.3|3056.3|44
1730083500000|2024-10-28 02:45:00|3068.5|3059.5|3072|3063|3074|3065|3068|3059|80
1730083800000|2024-10-28 02:50:00|3072.3|3063.3|3069.5|3060.5|3074|3065|3067.5|3058.5|87
1730084100000|2024-10-28 02:55:00|3069.3|3060.3|3069.5|3060.5|3071.3|3062.3|3066.5|3057.5|53
1730084400000|2024-10-28 03:00:00|3069.8|3060.8|3070.5|3061.5|3071|3062|3067|3058|43
1730084700000|2024-10-28 03:05:00|3070.8|3061.8|3062.8|3053.8|3072|3063|3062.8|3053.8|61
1730085000000|2024-10-28 03:10:00|3063.3|3054.3|3055.8|3046.8|3065.3|3056.3|3054|3045|67
1730085300000|2024-10-28 03:15:00|3056|3047|3060.5|3051.5|3064|3055|3056|3047|76
1730085600000|2024-10-28 03:20:00|3060.3|3051.3|3060.3|3051.3|3062.8|3053.8|3060.3|3051.3|35
1730085900000|2024-10-28 03:25:00|3060.8|3051.8|3058.3|3049.3|3063|3054|3058.3|3049.3|40
1730086200000|2024-10-28 03:30:00|3058|3049|3056|3047|3059.3|3050.3|3056|3047|21
1730086500000|2024-10-28 03:35:00|3056.5|3047.5|3053.8|3044.8|3058|3049|3053.8|3044.8|20
1730086800000|2024-10-28 03:40:00|3053|3044|3053.3|3044.3|3053.3|3044.3|3052.3|3043.3|14
1730087100000|2024-10-28 03:45:00|3053.8|3044.8|3053.3|3044.3|3054.5|3045.5|3052.5|3043.5|15
1730087400000|2024-10-28 03:50:00|3052.8|3043.8|3052|3043|3053.5|3044.5|3052|3043|12
1730087700000|2024-10-28 03:55:00|3052.3|3043.3|3049.5|3040.5|3053|3044|3049.5|3040.5|27
1730088000000|2024-10-28 04:00:00|3049.3|3040.3|3049.8|3040.8|3050.8|3041.8|3048.3|3039.3|25
1730088300000|2024-10-28 04:05:00|3049.5|3040.5|3048.5|3039.5|3049.5|3040.5|3047.8|3038.8|11
1730088600000|2024-10-28 04:10:00|3049.8|3040.8|3052.3|3043.3|3052.5|3043.5|3049.8|3040.8|20
1730088900000|2024-10-28 04:15:00|3051.8|3042.8|3050|3041|3052.8|3043.8|3049.5|3040.5|25
1730089200000|2024-10-28 04:20:00|3050.3|3041.3|3051.3|3042.3|3052.8|3043.8|3050|3041|16
1730089500000|2024-10-28 04:25:00|3051.8|3042.8|3051.8|3042.8|3052.3|3043.3|3051.3|3042.3|5
1730089800000|2024-10-28 04:30:00|3051.5|3042.5|3051.5|3042.5|3051.5|3042.5|3051.5|3042.5|1
1730090100000|2024-10-28 04:35:00|3051.8|3042.8|3050.8|3041.8|3052|3043|3050.8|3041.8|8
1730090400000|2024-10-28 04:40:00|3051|3042|3051.8|3042.8|3053|3044|3051|3042|12
1730090700000|2024-10-28 04:45:00|3052.3|3043.3|3051|3042|3053.3|3044.3|3051|3042|13
1730091000000|2024-10-28 04:50:00|3051.3|3042.3|3050.3|3041.3|3052|3043|3050.3|3041.3|11
1730091300000|2024-10-28 04:55:00|3050.8|3041.8|3049.5|3040.5|3051|3042|3049|3040|17
1730091600000|2024-10-28 05:00:00|3049.8|3040.8|3050.3|3041.3|3052.5|3043.5|3049.8|3040.8|28
1730091900000|2024-10-28 05:05:00|3050.8|3041.8|3049.8|3040.8|3051.5|3042.5|3049.8|3040.8|15
1730092200000|2024-10-28 05:10:00|3049.3|3040.3|3049.5|3040.5|3050.5|3041.5|3049.3|3040.3|13
1730092500000|2024-10-28 05:15:00|3049.3|3040.3|3050.3|3041.3|3051.5|3042.5|3049.3|3040.3|8
1730092800000|2024-10-28 05:20:00|3050.8|3041.8|3051.5|3042.5|3053|3044|3050.8|3041.8|13
1730093100000|2024-10-28 05:25:00|3051.8|3042.8|3051.8|3042.8|3053|3044|3051.8|3042.8|9
1730093400000|2024-10-28 05:30:00|3051.3|3042.3|3056|3047|3059|3050|3050|3041|52
1730093700000|2024-10-28 05:35:00|3056.3|3047.3|3057.5|3048.5|3058.8|3049.8|3055|3046|71
1730094000000|2024-10-28 05:40:00|3057.3|3048.3|3059.3|3050.3|3059.8|3050.8|3055.5|3046.5|52
1730094300000|2024-10-28 05:45:00|3058.8|3049.8|3056.8|3047.8|3060|3051|3056.8|3047.8|31
1730094600000|2024-10-28 05:50:00|3057|3048|3057.5|3048.5|3058|3049|3055.8|3046.8|142
1730094900000|2024-10-28 05:55:00|3057.8|3048.8|3059.5|3050.5|3060.5|3051.5|3057.3|3048.3|66
1730095200000|2024-10-28 06:00:00|3059.3|3050.3|3066|3057|3066.5|3057.5|3058.3|3049.3|91
1730095500000|2024-10-28 06:05:00|3066.3|3057.3|3070.5|3061.5|3074|3065|3065.5|3056.5|106
1730095800000|2024-10-28 06:10:00|3071|3062|3079|3070|3079.3|3070.3|3070|3061|69
1730096100000|2024-10-28 06:15:00|3078.8|3069.8|3076.8|3067.8|3080.8|3071.8|3076|3067|48
1730096400000|2024-10-28 06:20:00|3076.5|3067.5|3077.5|3068.5|3077.5|3068.5|3071.8|3062.8|56
1730096700000|2024-10-28 06:25:00|3078|3069|3077.8|3068.8|3078|3069|3072.8|3063.8|43
1730097000000|2024-10-28 06:30:00|3078.8|3069.8|3079.8|3070.8|3080|3071|3076.8|3067.8|59
1730097300000|2024-10-28 06:35:00|3079.5|3070.5|3078|3069|3081.5|3072.5|3076.8|3067.8|58
1730097600000|2024-10-28 06:40:00|3078.5|3069.5|3080.5|3071.5|3081.8|3072.8|3077.3|3068.3|50
1730097900000|2024-10-28 06:45:00|3080.8|3071.8|3086.8|3077.8|3086.8|3077.8|3080.8|3071.8|44
1730098200000|2024-10-28 06:50:00|3087.3|3078.3|3088.5|3079.5|3090.3|3081.3|3086.8|3077.8|57
1730098500000|2024-10-28 06:55:00|3089|3080|3086.5|3077.5|3089|3080|3084.8|3075.8|58
1730098800000|2024-10-28 07:00:00|3087.3|3078.3|3088|3079|3088.8|3079.8|3085|3076|35
1730099100000|2024-10-28 07:05:00|3088.5|3079.5|3086.5|3077.5|3088.5|3079.5|3086.5|3077.5|8
1730099400000|2024-10-28 07:10:00|3087|3078|3089.8|3080.8|3090.8|3081.8|3087|3078|19
1730099700000|2024-10-28 07:15:00|3090.3|3081.3|3092.8|3083.8|3093.8|3084.8|3089.5|3080.5|26
1730100000000|2024-10-28 07:20:00|3093.3|3084.3|3086.8|3077.8|3093.3|3084.3|3085.5|3076.5|30
1730100300000|2024-10-28 07:25:00|3086.3|3077.3|3088.3|3079.3|3089.3|3080.3|3085.3|3076.3|34
1730100600000|2024-10-28 07:30:00|3088.8|3079.8|3087.3|3078.3|3093.8|3084.3|3085.3|3076.3|68
1730100900000|2024-10-28 07:35:00|3087|3078|3082.3|3073.3|3087.8|3078.8|3079.5|3070.5|60
1730101200000|2024-10-28 07:40:00|3082|3073|3082.5|3073.5|3083.5|3074.5|3081.3|3072.3|30
1730101500000|2024-10-28 07:45:00|3082.8|3073.8|3081|3072|3082.8|3073.8|3079.3|3070.3|27
1730101800000|2024-10-28 07:50:00|3080.5|3071.5|3080.5|3071.5|3083.3|3074.3|3076.8|3067.8|42
1730102100000|2024-10-28 07:55:00|3080.3|3071.3|3074|3068|3081.5|3075.5|3073.3|3067.3|56
1730102400000|2024-10-28 08:00:00|3074.3|3068.3|3075.8|3069.8|3081.8|3075.8|3074.3|3068.3|139
1730102700000|2024-10-28 08:05:00|3074.8|3068.8|3079.8|3073.8|3080.3|3074.3|3074.3|3068.3|128
1730103000000|2024-10-28 08:10:00|3079.5|3073.5|3079.5|3073.5|3082.5|3076.5|3079|3073|59
1730103300000|2024-10-28 08:15:00|3079.8|3073.8|3083.5|3077.5|3084.5|3078.5|3079.8|3073.8|78
1730103600000|2024-10-28 08:20:00|3083.8|3077.8|3081.8|3075.8|3086.5|3080.5|3081.8|3075.8|85
1730103900000|2024-10-28 08:25:00|3082|3076|3086.3|3080.3|3086.3|3080.3|3082|3076|62
1730104200000|2024-10-28 08:30:00|3086|3080|3084.3|3078.3|3086|3080|3083.3|3077.3|49
1730104500000|2024-10-28 08:35:00|3083.8|3077.8|3081.8|3075.8|3085.8|3079.8|3081.3|3075.3|70
1730104800000|2024-10-28 08:40:00|3082|3076|3080.8|3074.8|3083.3|3077.3|3080|3074|38
1730105100000|2024-10-28 08:45:00|3079.8|3073.8|3085.3|3079.3|3085.3|3079.3|3079.8|3073.8|33
1730105400000|2024-10-28 08:50:00|3085|3079|3086.3|3080.3|3090.8|3084.8|3085|3079|71
1730105700000|2024-10-28 08:55:00|3086.5|3080.5|3084|3078|3088.5|3082.5|3083.5|3077.5|79
1730106000000|2024-10-28 09:00:00|3084.3|3078.3|3060.3|3054.3|3084.5|3078.5|3058.3|3052.3|188
1730106300000|2024-10-28 09:05:00|3060.5|3054.5|3066.3|3060.3|3066.8|3060.8|3053.3|3047.3|113
1730106600000|2024-10-28 09:10:00|3066.5|3060.5|3064.3|3058.3|3068.5|3062.5|3063.5|3057.5|57
1730106900000|2024-10-28 09:15:00|3064|3058|3065|3059|3066.3|3060.3|3063.3|3057.3|47
1730107200000|2024-10-28 09:20:00|3064.5|3058.5|3063|3057|3066.8|3060.8|3061.8|3055.8|61
1730107500000|2024-10-28 09:25:00|3062.8|3056.8|3057.5|3051.5|3063.5|3057.5|3055.8|3049.8|78
1730107800000|2024-10-28 09:30:00|3057.3|3051.3|3060.3|3054.3|3060.5|3054.5|3054.3|3048.3|84
1730108100000|2024-10-28 09:35:00|3060|3054|3060.8|3054.8|3060.8|3054.8|3057.8|3051.8|57
1730108400000|2024-10-28 09:40:00|3060.5|3054.5|3060.5|3054.5|3061.8|3055.8|3057.5|3051.5|45
1730108700000|2024-10-28 09:45:00|3060.3|3054.3|3059.3|3053.3|3064.5|3058.5|3059|3053|55
1730109000000|2024-10-28 09:50:00|3059.5|3053.5|3060|3054|3060.8|3054.8|3057|3051|43
1730109300000|2024-10-28 09:55:00|3059.8|3053.8|3061.8|3055.8|3061.8|3055.8|3058.5|3052.5|31
1730109600000|2024-10-28 10:00:00|3061.5|3055.5|3066|3060|3067.3|3061.3|3061.3|3055.3|58
1730109900000|2024-10-28 10:05:00|3066.3|3060.3|3066.3|3060.3|3067|3061|3064|3058|50
1730110200000|2024-10-28 10:10:00|3066|3060|3066.8|3060.8|3067.3|3061.3|3065.3|3059.3|30
1730110500000|2024-10-28 10:15:00|3066.5|3060.5|3065.5|3059.5|3066.5|3060.5|3063.3|3057.3|50
1730110800000|2024-10-28 10:20:00|3065.3|3059.3|3065|3059|3066.5|3060.5|3064.3|3058.3|31
1730111100000|2024-10-28 10:25:00|3065.3|3059.3|3064.3|3058.3|3066.3|3060.3|3062.8|3056.8|57
1730111400000|2024-10-28 10:30:00|3064|3058|3069.3|3063.3|3069.3|3063.3|3064|3058|40
1730111700000|2024-10-28 10:35:00|3069|3063|3073.5|3067.5|3073.5|3067.5|3067.8|3061.8|43
1730112000000|2024-10-28 10:40:00|3073.3|3067.3|3071.5|3065.5|3074.3|3068.3|3071.5|3065.5|48
1730112300000|2024-10-28 10:45:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3069.8|3063.8|26
1730112600000|2024-10-28 10:50:00|3071.5|3065.5|3072.3|3066.3|3072.8|3066.8|3071.5|3065.5|43
1730112900000|2024-10-28 10:55:00|3072.5|3066.5|3071|3065|3073.3|3067.3|3070.5|3064.5|29
1730113200000|2024-10-28 11:00:00|3071.3|3065.3|3072.5|3066.5|3073.3|3067.3|3071.3|3065.3|36
1730113500000|2024-10-28 11:05:00|3072.3|3066.3|3075.3|3069.3|3076.3|3070.3|3072.3|3066.3|33
1730113800000|2024-10-28 11:10:00|3075|3069|3075.3|3069.3|3076.3|3070.3|3073|3067|26
1730114100000|2024-10-28 11:15:00|3075.5|3069.5|3075.8|3069.8|3076.5|3070.5|3074.3|3068.3|51
1730114400000|2024-10-28 11:20:00|3076|3070|3074.5|3068.5|3076|3070|3074.5|3068.5|31
1730114700000|2024-10-28 11:25:00|3074.8|3068.8|3076.3|3070.3|3076.3|3070.3|3074.3|3068.3|27
1730115000000|2024-10-28 11:30:00|3076|3070|3078.3|3072.3|3079|3073|3074.5|3068.5|41
1730115300000|2024-10-28 11:35:00|3078|3072|3075.5|3069.5|3078|3072|3073|3067|73
1730115600000|2024-10-28 11:40:00|3075.8|3069.8|3075.5|3069.5|3077.3|3071.3|3074.8|3068.8|67
1730115900000|2024-10-28 11:45:00|3075.3|3069.3|3075.3|3069.3|3076|3070|3075|3069|28
1730116200000|2024-10-28 11:50:00|3075|3069|3074.8|3068.8|3075.8|3069.8|3074.8|3068.8|25
1730116500000|2024-10-28 11:55:00|3075|3069|3073.8|3067.8|3076|3070|3073.8|3067.8|27
1730116800000|2024-10-28 12:00:00|3073.5|3067.5|3073.5|3067.5|3074|3068|3072|3066|67
1730117100000|2024-10-28 12:05:00|3073.8|3067.8|3076.8|3070.8|3077.3|3071.3|3073.8|3067.8|40
1730117400000|2024-10-28 12:10:00|3077|3071|3079.5|3073.5|3080.5|3074.5|3077|3071|45
1730117700000|2024-10-28 12:15:00|3079.8|3073.8|3079.8|3073.8|3080.8|3074.8|3079.3|3073.3|51
1730118000000|2024-10-28 12:20:00|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3076.3|3070.3|36
1730118300000|2024-10-28 12:25:00|3079|3073|3079.3|3073.3|3080.3|3074.3|3077.5|3071.5|43
1730118600000|2024-10-28 12:30:00|3079.5|3073.5|3082|3076|3084|3078|3079.3|3073.3|56
1730118900000|2024-10-28 12:35:00|3081.8|3075.8|3080|3074|3081.8|3075.8|3077.5|3071.5|62
1730119200000|2024-10-28 12:40:00|3079.8|3073.8|3083.8|3077.8|3085.3|3079.3|3079|3073|43
1730119500000|2024-10-28 12:45:00|3084|3078|3086.8|3080.8|3089.8|3083.8|3081|3075|92
1730119800000|2024-10-28 12:50:00|3086.3|3080.3|3088.8|3082.8|3090.3|3084.3|3083|3077|120
1730120100000|2024-10-28 12:55:00|3089.3|3083.3|3087.5|3081.5|3091.5|3085.5|3086.3|3080.3|94
1730120400000|2024-10-28 13:00:00|3087.8|3081.8|3094.3|3088.3|3096.3|3090.3|3087.5|3081.5|263
1730120700000|2024-10-28 13:05:00|3094.8|3088.8|3108.5|3102.5|3110.5|3104.5|3093.8|3087.8|243
1730121000000|2024-10-28 13:10:00|3109.5|3103.5|3105.5|3099.5|3111.8|3105.8|3105|3099|163
1730121300000|2024-10-28 13:15:00|3105.8|3099.8|3100.5|3094.5|3107|3101|3099.5|3093.5|194
1730121600000|2024-10-28 13:20:00|3100.3|3094.3|3095.3|3089.3|3100.3|3094.3|3093.8|3087.8|175
1730121900000|2024-10-28 13:25:00|3095|3089|3097.3|3091.3|3098|3092|3094.5|3088.5|67
1730122200000|2024-10-28 13:30:00|3097.8|3091.8|3099.3|3093.3|3100.8|3094.8|3093|3087|113
1730122500000|2024-10-28 13:35:00|3099.5|3093.5|3106.8|3100.8|3107.3|3101.3|3099.3|3093.3|121
1730122800000|2024-10-28 13:40:00|3106.5|3100.5|3101.3|3095.3|3106.5|3100.5|3101|3095|85
1730123100000|2024-10-28 13:45:00|3101.5|3095.5|3106|3100|3106|3100|3099.5|3093.5|111
1730123400000|2024-10-28 13:50:00|3105.8|3099.8|3111.5|3105.5|3113.8|3107.8|3104.8|3098.8|169
1730123700000|2024-10-28 13:55:00|3111.8|3105.8|3109|3103|3112.5|3106.5|3108|3102|124
1730124000000|2024-10-28 14:00:00|3109.3|3103.3|3110.8|3104.8|3112.5|3106.5|3108|3102|127
1730124300000|2024-10-28 14:05:00|3111|3105|3111|3105|3112.5|3106.5|3107.5|3101.5|139
1730124600000|2024-10-28 14:10:00|3111.3|3105.3|3106.8|3100.8|3111.8|3105.8|3105.8|3099.8|93
1730124900000|2024-10-28 14:15:00|3107.3|3101.3|3110|3104|3110.3|3104.3|3105.8|3099.8|66
1730125200000|2024-10-28 14:20:00|3110.3|3104.3|3117.5|3111.5|3117.8|3111.8|3110.3|3104.3|90
1730125500000|2024-10-28 14:25:00|3117.3|3111.3|3114.8|3108.8|3119|3113|3114.5|3108.5|108
1730125800000|2024-10-28 14:30:00|3114.5|3108.5|3120.5|3114.5|3121.5|3115.5|3113.8|3107.8|111
1730126100000|2024-10-28 14:35:00|3120.3|3114.3|3119.5|3113.5|3121.8|3115.8|3117|3111|78
1730126400000|2024-10-28 14:40:00|3119.8|3113.8|3117.5|3111.5|3121.3|3115.3|3115.8|3109.8|68
1730126700000|2024-10-28 14:45:00|3117.3|3111.3|3121.5|3115.5|3122.5|3116.5|3117.3|3111.3|82
1730127000000|2024-10-28 14:50:00|3121.8|3115.8|3125|3119|3126.5|3120.5|3121.5|3115.5|89
1730127300000|2024-10-28 14:55:00|3126|3120|3123.3|3117.3|3126.5|3120.5|3122.3|3116.3|100
1730127600000|2024-10-28 15:00:00|3123.5|3117.5|3123.5|3117.5|3124.5|3118.5|3119.5|3113.5|97
1730127900000|2024-10-28 15:05:00|3123.8|3117.8|3124.3|3118.3|3127.8|3121.8|3123.3|3117.3|90
1730128200000|2024-10-28 15:10:00|3124.8|3118.8|3123.5|3117.5|3127.5|3121.5|3123.5|3117.5|58
1730128500000|2024-10-28 15:15:00|3123.3|3117.3|3125.8|3119.8|3126|3120|3122.8|3116.8|85
1730128800000|2024-10-28 15:20:00|3126.3|3120.3|3126.5|3120.5|3127.5|3121.5|3124.8|3118.8|88
1730129100000|2024-10-28 15:25:00|3126.3|3120.3|3126.8|3120.8|3129.3|3123.3|3125.5|3119.5|105
1730129400000|2024-10-28 15:30:00|3127|3121|3125.5|3119.5|3129.5|3123.5|3123.3|3117.3|104
1730129700000|2024-10-28 15:35:00|3124.8|3118.8|3121.3|3115.3|3125.5|3119.5|3119.8|3113.8|131
1730130000000|2024-10-28 15:40:00|3121.5|3115.5|3121.5|3115.5|3122|3116|3117.8|3111.8|117
1730130300000|2024-10-28 15:45:00|3121.8|3115.8|3124.5|3118.5|3124.5|3118.5|3121.3|3115.3|109
1730130600000|2024-10-28 15:50:00|3124.8|3118.8|3121.3|3115.3|3124.8|3118.8|3121.3|3115.3|108
1730130900000|2024-10-28 15:55:00|3121.5|3115.5|3119.8|3113.8|3123.5|3117.5|3118.8|3112.8|151
1730131200000|2024-10-28 16:00:00|3120|3114|3123.3|3117.3|3123.3|3117.3|3120|3114|61
1730131500000|2024-10-28 16:05:00|3123.5|3117.5|3123.8|3117.8|3125.3|3119.3|3122.3|3116.3|83
1730131800000|2024-10-28 16:10:00|3123.5|3117.5|3119.5|3113.5|3124.8|3118.8|3119.3|3113.3|70
1730132100000|2024-10-28 16:15:00|3119.8|3113.8|3129|3123|3129.3|3123.3|3119.8|3113.8|73
1730132400000|2024-10-28 16:20:00|3128.8|3122.8|3128.3|3122.3|3129.3|3123.3|3125.8|3119.8|69
1730132700000|2024-10-28 16:25:00|3127.8|3121.8|3129.5|3123.5|3131.3|3125.3|3127.5|3121.5|91
1730133000000|2024-10-28 16:30:00|3129.8|3123.8|3136.5|3130.5|3138.5|3132.5|3129.5|3123.5|97
1730133300000|2024-10-28 16:35:00|3136.8|3130.8|3143.5|3137.5|3143.8|3137.8|3136.8|3130.8|156
1730133600000|2024-10-28 16:40:00|3143.3|3137.3|3145.3|3139.3|3145.5|3139.5|3142.5|3136.5|84
1730133900000|2024-10-28 16:45:00|3145|3139|3141.3|3135.3|3145|3139|3141.3|3135.3|72
1730134200000|2024-10-28 16:50:00|3141.8|3135.8|3147|3141|3147.8|3141.8|3141.5|3135.5|55
1730134500000|2024-10-28 16:55:00|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3145|3139|50
1730134800000|2024-10-28 17:00:00|3146.5|3140.5|3144.8|3138.8|3147|3141|3144.8|3138.8|25
1730135100000|2024-10-28 17:05:00|3145|3139|3146.3|3140.3|3147|3141|3144.5|3138.5|37
1730135400000|2024-10-28 17:10:00|3146|3140|3148.3|3142.3|3148.8|3142.8|3145.8|3139.8|10
1730135700000|2024-10-28 17:15:00|3148|3142|3144.5|3138.5|3148|3142|3144.5|3138.5|12
1730136000000|2024-10-28 17:20:00|3144.8|3138.8|3145.5|3139.5|3145.5|3139.5|3144.5|3138.5|16
1730136300000|2024-10-28 17:25:00|3145.3|3139.3|3147|3141|3147.5|3141.5|3144.8|3138.8|13
1730136600000|2024-10-28 17:30:00|3147.3|3141.3|3146.5|3140.5|3147.5|3141.5|3146.5|3140.5|14
1730136900000|2024-10-28 17:35:00|3146.8|3140.8|3146.5|3140.5|3147|3141|3146.3|3140.3|6
1730137200000|2024-10-28 17:40:00|3145.6|3139.6|3146|3140|3146.4|3140.4|3145.6|3139.6|8
1730137500000|2024-10-28 17:45:00|3145.8|3139.8|3147.8|3141.8|3148.3|3142.3|3144.8|3138.8|11
1730137800000|2024-10-28 17:50:00|3147.5|3141.5|3154|3148|3154.5|3148.5|3147.3|3141.3|32
1730138100000|2024-10-28 17:55:00|3153|3147|3152.5|3146.5|3154|3148|3152|3146|30
1730138400000|2024-10-28 18:00:00|3152.8|3146.8|3153|3147|3153.3|3147.3|3152.8|3146.8|5
1730138700000|2024-10-28 18:05:00|3153.3|3147.3|3153|3147|3153.3|3147.3|3152.5|3146.5|11
1730139000000|2024-10-28 18:10:00|3153.3|3147.3|3151.3|3145.3|3153.3|3147.3|3150.3|3144.3|23
1730139300000|2024-10-28 18:15:00|3151.5|3145.5|3150.3|3144.3|3151.8|3145.8|3150.3|3144.3|10
1730139600000|2024-10-28 18:20:00|3150.5|3144.5|3152.5|3146.5|3152.5|3146.5|3150.5|3144.5|17
1730139900000|2024-10-28 18:25:00|3152|3146|3151.8|3145.8|3152.5|3146.5|3151.8|3145.8|9
1730140200000|2024-10-28 18:30:00|3152|3146|3152.8|3146.8|3152.8|3146.8|3149.8|3143.8|16
1730140500000|2024-10-28 18:35:00|3152.3|3146.3|3152.5|3146.5|3153.5|3147.5|3151.8|3145.8|18
1730140800000|2024-10-28 18:40:00|3152.8|3146.8|3157.3|3151.3|3157.3|3151.3|3151.8|3145.8|11
1730141100000|2024-10-28 18:45:00|3157.1|3151.1|3156|3150|3157.8|3151.8|3155.8|3149.8|29
1730141400000|2024-10-28 18:50:00|3156.3|3150.3|3154.8|3148.8|3156.8|3150.8|3154.8|3148.8|11
1730141700000|2024-10-28 18:55:00|3161.3|3142.5|3162|3143.3|3162|3143.3|3161.3|3142.5|5
1730163600000|2024-10-29 01:00:00|3142.3|3136.3|3139.8|3133.8|3142.8|3136.8|3138.8|3132.8|109
1730163900000|2024-10-29 01:05:00|3139.5|3133.5|3130|3124|3139.5|3133.5|3129.3|3123.3|311
1730164200000|2024-10-29 01:10:00|3130.3|3124.3|3131.3|3125.3|3132.8|3126.8|3129.8|3123.8|133
1730164500000|2024-10-29 01:15:00|3131.5|3125.5|3128.5|3122.5|3133.5|3127.5|3128.5|3122.5|112
1730164800000|2024-10-29 01:20:00|3128.3|3122.3|3128.8|3122.8|3130.3|3124.3|3125.5|3119.5|140
1730165100000|2024-10-29 01:25:00|3128.5|3122.5|3135|3129|3135.3|3129.3|3128.5|3122.5|90
1730165400000|2024-10-29 01:30:00|3135.3|3129.3|3138.5|3132.5|3138.8|3132.8|3132.5|3126.5|164
1730165700000|2024-10-29 01:35:00|3138.8|3132.8|3141|3135|3142.8|3136.8|3138.8|3132.8|208
1730166000000|2024-10-29 01:40:00|3140.8|3134.8|3138.8|3132.8|3141.8|3135.8|3138.5|3132.5|141
1730166300000|2024-10-29 01:45:00|3138.5|3132.5|3131.3|3125.3|3140.5|3134.5|3129.8|3123.8|149
1730166600000|2024-10-29 01:50:00|3131|3125|3131.8|3125.8|3132|3126|3128.5|3122.5|122
1730166900000|2024-10-29 01:55:00|3132|3126|3135.8|3129.8|3136.3|3130.3|3130.8|3124.8|82
1730167200000|2024-10-29 02:00:00|3136|3130|3134.8|3128.8|3136.5|3130.5|3132.8|3126.8|120
1730167500000|2024-10-29 02:05:00|3135|3129|3136.3|3130.3|3139.5|3133.5|3131.8|3125.8|145
1730167800000|2024-10-29 02:10:00|3136.5|3130.5|3140|3134|3140.5|3134.5|3133.5|3127.5|165
1730168100000|2024-10-29 02:15:00|3139.8|3133.8|3142.5|3136.5|3142.8|3136.8|3135.8|3129.8|62
1730168400000|2024-10-29 02:20:00|3142.8|3136.8|3145.5|3139.5|3146|3140|3142.8|3136.8|38
1730168700000|2024-10-29 02:25:00|3145.3|3139.3|3144.3|3138.3|3145.3|3139.3|3142.8|3136.8|44
1730169000000|2024-10-29 02:30:00|3144.5|3138.5|3145.3|3139.3|3148.8|3142.8|3141.3|3135.3|225
1730169300000|2024-10-29 02:35:00|3145.5|3139.5|3141.5|3135.5|3146.8|3140.8|3141.5|3135.5|121
1730169600000|2024-10-29 02:40:00|3141.8|3135.8|3143|3137|3145|3139|3140.5|3134.5|104
1730169900000|2024-10-29 02:45:00|3143.3|3137.3|3142.3|3136.3|3143.5|3137.5|3140.8|3134.8|81
1730170200000|2024-10-29 02:50:00|3142|3136|3134.8|3128.8|3142.3|3136.3|3133.5|3127.5|106
1730170500000|2024-10-29 02:55:00|3134.5|3128.5|3134|3128|3136.5|3130.5|3131.3|3125.3|87
1730170800000|2024-10-29 03:00:00|3133.5|3127.5|3130.3|3124.3|3134.3|3128.3|3130.3|3124.3|114
1730171100000|2024-10-29 03:05:00|3130|3124|3128|3122|3130.8|3124.8|3124.5|3118.5|95
1730171400000|2024-10-29 03:10:00|3128.3|3122.3|3124|3118|3128.3|3122.3|3122.5|3116.5|76
1730171700000|2024-10-29 03:15:00|3123.8|3117.8|3123|3117|3125.3|3119.3|3120.5|3114.5|70
1730172000000|2024-10-29 03:20:00|3123.3|3117.3|3127|3121|3128|3122|3122.5|3116.5|110
1730172300000|2024-10-29 03:25:00|3127.3|3121.3|3122.8|3116.8|3127.8|3121.8|3122.3|3116.3|76
1730172600000|2024-10-29 03:30:00|3122.5|3116.5|3121.5|3115.5|3123.8|3117.8|3121.5|3115.5|34
1730172900000|2024-10-29 03:35:00|3121.8|3115.8|3122.3|3116.3|3123|3117|3118.8|3112.8|75
1730173200000|2024-10-29 03:40:00|3122|3116|3123.3|3117.3|3124.5|3118.5|3122|3116|34
1730173500000|2024-10-29 03:45:00|3123.5|3117.5|3122.8|3116.8|3125.5|3119.5|3122.8|3116.8|46
1730173800000|2024-10-29 03:50:00|3123|3117|3124.8|3118.8|3125.8|3119.8|3122.8|3116.8|54
1730174100000|2024-10-29 03:55:00|3125|3119|3123.3|3117.3|3125|3119|3123.3|3117.3|33
1730174400000|2024-10-29 04:00:00|3123|3117|3123.3|3117.3|3123.5|3117.5|3123|3117|15
1730174700000|2024-10-29 04:05:00|3123.5|3117.5|3123.3|3117.3|3123.8|3117.8|3122.5|3116.5|13
1730175000000|2024-10-29 04:10:00|3123.5|3117.5|3122.5|3116.5|3123.5|3117.5|3122.5|3116.5|11
1730175300000|2024-10-29 04:15:00|3122.8|3116.8|3121.8|3115.8|3123.5|3117.5|3121.8|3115.8|20
1730175600000|2024-10-29 04:20:00|3121.3|3115.3|3121|3115|3121.3|3115.3|3119.8|3113.8|20
1730175900000|2024-10-29 04:25:00|3120.8|3114.8|3121.5|3115.5|3123.3|3117.3|3120.3|3114.3|16
1730176200000|2024-10-29 04:30:00|3121.3|3115.3|3122.8|3116.8|3122.8|3116.8|3121.3|3115.3|14
1730176500000|2024-10-29 04:35:00|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3120.3|3114.3|16
1730176800000|2024-10-29 04:40:00|3122|3116|3121.3|3115.3|3122|3116|3120.8|3114.8|8
1730177100000|2024-10-29 04:45:00|3121.5|3115.5|3120.5|3114.5|3121.8|3115.8|3120.5|3114.5|17
1730177400000|2024-10-29 04:50:00|3120.3|3114.3|3121.5|3115.5|3122|3116|3120|3114|13
1730177700000|2024-10-29 04:55:00|3121.3|3115.3|3120.8|3114.8|3122|3116|3120.8|3114.8|9
1730178000000|2024-10-29 05:00:00|3120.5|3114.5|3118.5|3112.5|3121.3|3115.3|3118.5|3112.5|23
1730178300000|2024-10-29 05:05:00|3117.8|3111.8|3117.5|3111.5|3118.3|3112.3|3116.8|3110.8|18
1730178600000|2024-10-29 05:10:00|3117.3|3111.3|3119|3113|3119.3|3113.3|3117.3|3111.3|18
1730178900000|2024-10-29 05:15:00|3119.3|3113.3|3120|3114|3120|3114|3119.3|3113.3|12
1730179200000|2024-10-29 05:20:00|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.3|3113.3|7
1730179500000|2024-10-29 05:25:00|3119.3|3113.3|3118.5|3112.5|3120|3114|3118.5|3112.5|17
1730179800000|2024-10-29 05:30:00|3118.3|3112.3|3117.8|3111.8|3119.5|3113.5|3115.3|3109.3|157
1730180100000|2024-10-29 05:35:00|3118|3112|3116.5|3110.5|3121.3|3115.3|3115.5|3109.5|131
1730180400000|2024-10-29 05:40:00|3116.8|3110.8|3116.3|3110.3|3119.8|3113.8|3115.3|3109.3|85
1730180700000|2024-10-29 05:45:00|3116|3110|3118|3112|3120.3|3114.3|3115.8|3109.8|122
1730181000000|2024-10-29 05:50:00|3117.8|3111.8|3117|3111|3118.3|3112.3|3114.5|3108.5|93
1730181300000|2024-10-29 05:55:00|3116.8|3110.8|3118|3112|3118.8|3112.8|3115|3109|83
1730181600000|2024-10-29 06:00:00|3118.3|3112.3|3121.3|3115.3|3126.3|3120.3|3117.8|3111.8|174
1730181900000|2024-10-29 06:05:00|3121.5|3115.5|3124|3118|3124.5|3118.5|3118.8|3112.8|155
1730182200000|2024-10-29 06:10:00|3123.8|3117.8|3125|3119|3125.8|3119.8|3122|3116|155
1730182500000|2024-10-29 06:15:00|3124.8|3118.8|3130|3124|3131.3|3125.3|3124.8|3118.8|105
1730182800000|2024-10-29 06:20:00|3129.8|3123.8|3131.3|3125.3|3131.8|3125.8|3127.8|3121.8|66
1730183100000|2024-10-29 06:25:00|3131.5|3125.5|3128.8|3122.8|3131.8|3125.8|3127.8|3121.8|112
1730183400000|2024-10-29 06:30:00|3128.5|3122.5|3129.3|3123.3|3129.8|3123.8|3127.5|3121.5|125
1730183700000|2024-10-29 06:35:00|3129.5|3123.5|3126.8|3120.8|3130|3124|3126.3|3120.3|74
1730184000000|2024-10-29 06:40:00|3126.5|3120.5|3120.3|3114.3|3126.8|3120.8|3119|3113|102
1730184300000|2024-10-29 06:45:00|3120.5|3114.5|3119.8|3113.8|3122|3116|3118.5|3112.5|110
1730184600000|2024-10-29 06:50:00|3120|3114|3120.3|3114.3|3121.3|3115.3|3118.8|3112.8|127
1730184900000|2024-10-29 06:55:00|3120.5|3114.5|3118|3112|3122.5|3116.5|3117.8|3111.8|153
1730185200000|2024-10-29 07:00:00|3117.8|3111.8|3124|3118|3124|3118|3115.3|3109.3|62
1730185500000|2024-10-29 07:05:00|3125.3|3119.3|3127.8|3121.8|3128|3122|3124.5|3118.5|27
1730185800000|2024-10-29 07:10:00|3127.5|3121.5|3128|3122|3128|3122|3125.8|3119.8|17
1730186100000|2024-10-29 07:15:00|3128.3|3122.3|3128.8|3122.8|3128.8|3122.8|3128|3122|12
1730186400000|2024-10-29 07:20:00|3128.5|3122.5|3127.8|3121.8|3129|3123|3127.3|3121.3|24
1730186700000|2024-10-29 07:25:00|3128|3122|3125|3119|3128|3122|3125|3119|18
1730187000000|2024-10-29 07:30:00|3125.3|3119.3|3129.5|3123.5|3130.3|3124.3|3125.3|3119.3|31
1730187300000|2024-10-29 07:35:00|3129.8|3123.8|3130.5|3124.5|3131.5|3125.5|3129.3|3123.3|57
1730187600000|2024-10-29 07:40:00|3130.3|3124.3|3130.3|3124.3|3130.8|3124.8|3129.3|3123.3|38
1730187900000|2024-10-29 07:45:00|3130.5|3124.5|3130.9|3124.9|3131.3|3125.3|3129.6|3123.6|29
1730188200000|2024-10-29 07:50:00|3130.6|3124.6|3131.6|3125.6|3131.6|3125.6|3130.1|3124.1|17
1730188500000|2024-10-29 07:55:00|3130.9|3124.9|3127|3121|3130.9|3124.9|3127|3121|18
1730188800000|2024-10-29 08:00:00|3126.8|3120.8|3119.8|3113.8|3127|3121|3114.8|3108.8|99
1730189100000|2024-10-29 08:05:00|3120|3114|3118.3|3112.3|3120|3114|3116.8|3110.8|57
1730189400000|2024-10-29 08:10:00|3118|3112|3116.5|3110.5|3121|3115|3115.8|3109.8|62
1730189700000|2024-10-29 08:15:00|3116.8|3110.8|3125|3119|3125|3119|3115.5|3109.5|88
1730190000000|2024-10-29 08:20:00|3124.8|3118.8|3121.3|3115.3|3124.8|3118.8|3115.4|3109.4|81
1730190300000|2024-10-29 08:25:00|3121|3115|3129|3123|3129|3123|3116.3|3110.3|117
1730190600000|2024-10-29 08:30:00|3129.5|3123.5|3142.4|3136.4|3143.4|3137.4|3129.5|3123.5|354
1730190900000|2024-10-29 08:35:00|3142.6|3136.6|3134.5|3128.5|3146.5|3140.5|3129.4|3123.4|284
1730191200000|2024-10-29 08:40:00|3134.8|3128.8|3132|3126|3137|3131|3131|3125|123
1730191500000|2024-10-29 08:45:00|3131.8|3125.8|3130.5|3124.5|3133.3|3127.3|3127.5|3121.5|157
1730191800000|2024-10-29 08:50:00|3130.3|3124.3|3131|3125|3135.8|3129.8|3128.8|3122.8|140
1730192100000|2024-10-29 08:55:00|3130.8|3124.8|3128.3|3122.3|3131.5|3125.5|3127|3121|105
1730192400000|2024-10-29 09:00:00|3128.5|3122.5|3161.3|3155.3|3163.6|3157.6|3122.8|3116.8|224
1730192700000|2024-10-29 09:05:00|3161.5|3155.5|3168|3162|3168.8|3162.8|3158.5|3152.5|170
1730193000000|2024-10-29 09:10:00|3167.8|3161.8|3177.5|3171.5|3178.4|3172.4|3165|3159|179
1730193300000|2024-10-29 09:15:00|3177.4|3171.4|3179.8|3173.8|3184.5|3178.5|3175|3169|130
1730193600000|2024-10-29 09:20:00|3179.5|3173.5|3182.8|3176.8|3184.5|3178.5|3176.3|3170.3|133
1730193900000|2024-10-29 09:25:00|3182.5|3176.5|3179.8|3173.8|3184|3178|3178.5|3172.5|88
1730194200000|2024-10-29 09:30:00|3178.5|3172.5|3168.5|3162.5|3178.5|3172.5|3168.5|3162.5|129
1730194500000|2024-10-29 09:35:00|3168.8|3162.8|3169.3|3163.3|3169.3|3163.3|3163.5|3157.5|109
1730194800000|2024-10-29 09:40:00|3169.5|3163.5|3165.8|3159.8|3170.5|3164.5|3165.4|3159.4|89
1730195100000|2024-10-29 09:45:00|3166|3160|3164|3158|3169|3163|3163.8|3157.8|89
1730195400000|2024-10-29 09:50:00|3163.8|3157.8|3162.5|3156.5|3165.5|3159.5|3162.3|3156.3|59
1730195700000|2024-10-29 09:55:00|3162.3|3156.3|3163.8|3157.8|3165.3|3159.3|3162.3|3156.3|65
1730196000000|2024-10-29 10:00:00|3164|3158|3164|3158|3166.3|3160.3|3162.8|3156.8|79
1730196300000|2024-10-29 10:05:00|3163.8|3157.8|3160.3|3154.3|3164|3158|3159.5|3153.5|79
1730196600000|2024-10-29 10:10:00|3160.5|3154.5|3161|3155|3161.5|3155.5|3160|3154|38
1730196900000|2024-10-29 10:15:00|3160.8|3154.8|3166.6|3160.6|3167.5|3161.5|3160.8|3154.8|68
1730197200000|2024-10-29 10:20:00|3166.3|3160.3|3163.3|3157.3|3167.3|3161.3|3162.8|3156.8|53
1730197500000|2024-10-29 10:25:00|3163|3157|3158.8|3152.8|3163.3|3157.3|3158.5|3152.5|59
1730197800000|2024-10-29 10:30:00|3159|3153|3160.9|3154.9|3161.5|3155.5|3158.5|3152.5|56
1730198100000|2024-10-29 10:35:00|3161.1|3155.1|3162|3156|3164.5|3158.5|3161|3155|58
1730198400000|2024-10-29 10:40:00|3162.3|3156.3|3160.5|3154.5|3162.5|3156.5|3160|3154|37
1730198700000|2024-10-29 10:45:00|3160.8|3154.8|3164.5|3158.5|3164.8|3158.8|3160.8|3154.8|25
1730199000000|2024-10-29 10:50:00|3164.3|3158.3|3167.3|3161.3|3167.9|3161.9|3161.8|3155.8|58
1730199300000|2024-10-29 10:55:00|3167.6|3161.6|3166|3160|3169.3|3163.3|3164.8|3158.8|51
1730199600000|2024-10-29 11:00:00|3166.3|3160.3|3172.5|3166.5|3173.5|3167.5|3164.8|3158.8|59
1730199900000|2024-10-29 11:05:00|3172.8|3166.8|3176.3|3170.3|3176.6|3170.6|3172|3166|48
1730200200000|2024-10-29 11:10:00|3176.4|3170.4|3172.3|3166.3|3179.3|3173.3|3172|3166|95
1730200500000|2024-10-29 11:15:00|3172|3166|3170.5|3164.5|3173.3|3167.3|3170.3|3164.3|70
1730200800000|2024-10-29 11:20:00|3170.8|3164.8|3171.5|3165.5|3172|3166|3170|3164|44
1730201100000|2024-10-29 11:25:00|3171.3|3165.3|3170.5|3164.5|3171.5|3165.5|3169.8|3163.8|35
1730201400000|2024-10-29 11:30:00|3170.8|3164.8|3172|3166|3173|3167|3169.3|3163.3|68
1730201700000|2024-10-29 11:35:00|3172.3|3166.3|3173.5|3167.5|3173.5|3167.5|3170.8|3164.8|62
1730202000000|2024-10-29 11:40:00|3173.3|3167.3|3169.9|3163.9|3173.5|3167.5|3169.8|3163.8|62
1730202300000|2024-10-29 11:45:00|3169.8|3163.8|3169.5|3163.5|3170.3|3164.3|3166.5|3160.5|67
1730202600000|2024-10-29 11:50:00|3169.3|3163.3|3168.3|3162.3|3169.5|3163.5|3166|3160|85
1730202900000|2024-10-29 11:55:00|3168|3162|3161.8|3155.8|3168.5|3162.5|3161|3155|79
1730203200000|2024-10-29 12:00:00|3161.9|3155.9|3158.9|3152.9|3162|3156|3158.4|3152.4|93
1730203500000|2024-10-29 12:05:00|3159.1|3153.1|3164.1|3158.1|3164.1|3158.1|3159.1|3153.1|86
1730203800000|2024-10-29 12:10:00|3164.4|3158.4|3163.9|3157.9|3164.6|3158.6|3161.8|3155.8|108
1730204100000|2024-10-29 12:15:00|3163.5|3157.5|3163.4|3157.4|3163.5|3157.5|3163.4|3157.4|2
1730204400000|2024-10-29 12:20:00|3160|3154|3157|3151|3160.5|3154.5|3155.3|3149.3|80
1730204700000|2024-10-29 12:25:00|3156.8|3150.8|3152.3|3146.3|3156.8|3150.8|3151.8|3145.8|93
1730205000000|2024-10-29 12:30:00|3152|3146|3149.5|3143.5|3152.5|3146.5|3145.9|3139.9|118
1730205300000|2024-10-29 12:35:00|3149.3|3143.3|3148.1|3142.1|3151.3|3145.3|3146.8|3140.8|90
1730205600000|2024-10-29 12:40:00|3148.3|3142.3|3141.3|3135.3|3149.3|3143.3|3139|3133|139
1730205900000|2024-10-29 12:45:00|3141|3135|3131.8|3125.8|3141.3|3135.3|3127.3|3121.3|145
1730206200000|2024-10-29 12:50:00|3132|3126|3131.5|3125.5|3137.8|3131.8|3128.5|3122.5|113
1730206500000|2024-10-29 12:55:00|3131.1|3125.1|3129.8|3123.8|3131.3|3125.3|3126.5|3120.5|113
1730206800000|2024-10-29 13:00:00|3129.9|3123.9|3139.3|3133.3|3139.9|3133.9|3127.6|3121.6|329
1730207100000|2024-10-29 13:05:00|3139|3133|3142.5|3136.5|3149.3|3143.3|3138|3132|239
1730207400000|2024-10-29 13:10:00|3142|3136|3141.3|3135.3|3143|3137|3139.5|3133.5|187
1730207700000|2024-10-29 13:15:00|3141|3135|3142.5|3136.5|3144.4|3138.4|3138.8|3132.8|158
1730208000000|2024-10-29 13:20:00|3142.3|3136.3|3137.3|3131.3|3142.5|3136.5|3135.3|3129.3|140
1730208300000|2024-10-29 13:25:00|3137.5|3131.5|3131.5|3125.5|3138|3132|3131|3125|199
1730208600000|2024-10-29 13:30:00|3131.3|3125.3|3132.5|3126.5|3133.5|3127.5|3130.5|3124.5|189
1730208900000|2024-10-29 13:35:00|3132.8|3126.8|3132.3|3126.3|3135.5|3129.5|3130.8|3124.8|176
1730209200000|2024-10-29 13:40:00|3132|3126|3129.3|3123.3|3132.1|3126.1|3127.3|3121.3|166
1730209500000|2024-10-29 13:45:00|3129.5|3123.5|3131.1|3125.1|3133.3|3127.3|3127.5|3121.5|138
1730209800000|2024-10-29 13:50:00|3130.8|3124.8|3133.8|3127.8|3136.3|3130.3|3130.8|3124.8|130
1730210100000|2024-10-29 13:55:00|3133.6|3127.6|3129|3123|3134.5|3128.5|3127.9|3121.9|105
1730210400000|2024-10-29 14:00:00|3129.1|3123.1|3136.8|3130.8|3139.5|3133.5|3129.1|3123.1|326
1730210700000|2024-10-29 14:05:00|3136.5|3130.5|3125.8|3119.8|3136.8|3130.8|3124.5|3118.5|260
1730211000000|2024-10-29 14:10:00|3126|3120|3116.3|3110.3|3128.3|3122.3|3116.3|3110.3|232
1730211300000|2024-10-29 14:15:00|3116.5|3110.5|3121|3115|3123.5|3117.5|3116.5|3110.5|163
1730211600000|2024-10-29 14:20:00|3120.8|3114.8|3125.5|3119.5|3126.3|3120.3|3117|3111|142
1730211900000|2024-10-29 14:25:00|3125.8|3119.8|3124.1|3118.1|3129.5|3123.5|3124|3118|220
1730212200000|2024-10-29 14:30:00|3124.5|3118.5|3124|3118|3125|3119|3118.8|3112.8|235
1730212500000|2024-10-29 14:35:00|3123.8|3117.8|3124.8|3118.8|3125|3119|3122|3116|150
1730212800000|2024-10-29 14:40:00|3124.5|3118.5|3122.3|3116.3|3126.3|3120.3|3122.1|3116.1|154
1730213100000|2024-10-29 14:45:00|3122|3116|3114.6|3108.6|3122.3|3116.3|3111.9|3105.9|164
1730213400000|2024-10-29 14:50:00|3114.9|3108.9|3105.5|3099.5|3114.9|3108.9|3099.6|3093.6|259
1730213700000|2024-10-29 14:55:00|3106|3100|3109.5|3103.5|3109.5|3103.5|3104.3|3098.3|163
1730214000000|2024-10-29 15:00:00|3109.8|3103.8|3108.3|3102.3|3114|3108|3105.8|3099.8|174
1730214300000|2024-10-29 15:05:00|3108|3102|3097.8|3091.8|3109.3|3103.3|3097.8|3091.8|162
1730214600000|2024-10-29 15:10:00|3097.5|3091.5|3099.5|3093.5|3101.1|3095.1|3091.3|3085.3|179
1730214900000|2024-10-29 15:15:00|3099.6|3093.6|3096|3090|3102.3|3096.3|3096|3090|116
1730215200000|2024-10-29 15:20:00|3096.1|3090.1|3107.3|3101.3|3108.8|3102.8|3096.1|3090.1|130
1730215500000|2024-10-29 15:25:00|3107|3101|3105.3|3099.3|3107|3101|3101.5|3095.5|144
1730215800000|2024-10-29 15:30:00|3105.5|3099.5|3107.5|3101.5|3108.5|3102.5|3104.8|3098.8|103
1730216100000|2024-10-29 15:35:00|3108|3102|3111.5|3105.5|3112.5|3106.5|3106|3100|79
1730216400000|2024-10-29 15:40:00|3111.3|3105.3|3112|3106|3114.8|3108.8|3111|3105|98
1730216700000|2024-10-29 15:45:00|3111.8|3105.8|3112.5|3106.5|3113.5|3107.5|3109.8|3103.8|80
1730217000000|2024-10-29 15:50:00|3111.5|3105.5|3109|3103|3112|3106|3106.3|3100.3|91
1730217300000|2024-10-29 15:55:00|3109.4|3103.4|3109.5|3103.5|3110.8|3104.8|3107|3101|88
1730217600000|2024-10-29 16:00:00|3110|3104|3112.5|3106.5|3113.6|3107.6|3109.3|3103.3|95
1730217900000|2024-10-29 16:05:00|3112.8|3106.8|3121.8|3115.8|3121.9|3115.9|3111|3105|165
1730218200000|2024-10-29 16:10:00|3122|3116|3122.3|3116.3|3123.3|3117.3|3120.8|3114.8|55
1730218500000|2024-10-29 16:15:00|3122.8|3116.8|3125|3119|3125.3|3119.3|3119.6|3113.6|71
1730218800000|2024-10-29 16:20:00|3124.8|3118.8|3128.5|3122.5|3128.8|3122.8|3122.3|3116.3|113
1730219100000|2024-10-29 16:25:00|3129|3123|3132.1|3126.1|3132.5|3126.5|3125|3119|107
1730219400000|2024-10-29 16:30:00|3131.9|3125.9|3130|3124|3132|3126|3125.6|3119.6|102
1730219700000|2024-10-29 16:35:00|3129.4|3123.4|3126.6|3120.6|3129.5|3123.5|3119.5|3113.5|171
1730220000000|2024-10-29 16:40:00|3126|3120|3125.3|3119.3|3127.3|3121.3|3124.3|3118.3|47
1730220300000|2024-10-29 16:45:00|3125|3119|3120.8|3114.8|3125.3|3119.3|3120|3114|45
1730220600000|2024-10-29 16:50:00|3121|3115|3121.5|3115.5|3123|3117|3120.3|3114.3|76
1730220900000|2024-10-29 16:55:00|3121.8|3115.8|3123.4|3117.4|3123.5|3117.5|3121.3|3115.3|74
1730221200000|2024-10-29 17:00:00|3123.6|3117.6|3124.8|3118.8|3127.4|3121.4|3123.1|3117.1|45
1730221500000|2024-10-29 17:05:00|3125|3119|3125|3119|3126|3120|3124.9|3118.9|17
1730221800000|2024-10-29 17:10:00|3124.8|3118.8|3125.5|3119.5|3125.5|3119.5|3124.8|3118.8|14
1730222100000|2024-10-29 17:15:00|3125.3|3119.3|3122.5|3116.5|3125.8|3119.8|3121.5|3115.5|30
1730222400000|2024-10-29 17:20:00|3121.8|3115.8|3122.1|3116.1|3122.1|3116.1|3120.1|3114.1|19
1730222700000|2024-10-29 17:25:00|3122.3|3116.3|3123.1|3117.1|3123.6|3117.6|3121.8|3115.8|35
1730223000000|2024-10-29 17:30:00|3122.9|3116.9|3123.1|3117.1|3123.5|3117.5|3122.5|3116.5|13
1730223300000|2024-10-29 17:35:00|3123.4|3117.4|3123.3|3117.3|3123.9|3117.9|3123.3|3117.3|8
1730223600000|2024-10-29 17:40:00|3123.5|3117.5|3123.6|3117.6|3124|3118|3123.5|3117.5|5
1730223900000|2024-10-29 17:45:00|3123.8|3117.8|3123.9|3117.9|3124|3118|3123.5|3117.5|19
1730224200000|2024-10-29 17:50:00|3123.8|3117.8|3124|3118|3124.6|3118.6|3123.5|3117.5|33
1730224500000|2024-10-29 17:55:00|3123.8|3117.8|3123.5|3117.5|3123.8|3117.8|3123.5|3117.5|6
1730224800000|2024-10-29 18:00:00|3123.8|3117.8|3123.3|3117.3|3123.8|3117.8|3123|3117|7
1730225100000|2024-10-29 18:05:00|3123|3117|3123.5|3117.5|3123.5|3117.5|3123|3117|3
1730225400000|2024-10-29 18:10:00|3123.3|3117.3|3126.4|3120.4|3126.8|3120.8|3122.8|3116.8|25
1730225700000|2024-10-29 18:15:00|3126|3120|3127.6|3121.6|3127.8|3121.8|3126|3120|15
1730226000000|2024-10-29 18:20:00|3127.5|3121.5|3125.9|3119.9|3127.5|3121.5|3125.8|3119.8|8
1730226300000|2024-10-29 18:25:00|3125.5|3119.5|3127.3|3121.3|3127.6|3121.6|3125.5|3119.5|10
1730226600000|2024-10-29 18:30:00|3127.1|3121.1|3126.8|3120.8|3127.1|3121.1|3126.8|3120.8|5
1730226900000|2024-10-29 18:35:00|3126.5|3120.5|3126.4|3120.4|3126.5|3120.5|3126|3120|5
1730227200000|2024-10-29 18:40:00|3127|3121|3128.5|3122.5|3128.5|3122.5|3127|3121|8
1730227500000|2024-10-29 18:45:00|3128.6|3122.6|3129.5|3123.5|3130.9|3124.9|3128.5|3122.5|19
1730227800000|2024-10-29 18:50:00|3129.1|3123.1|3129.3|3123.3|3129.4|3123.4|3128.9|3122.9|8
1730228100000|2024-10-29 18:55:00|3135.5|3116.8|3136.3|3117.5|3136.3|3117.5|3135.5|3116.8|2
1730250000000|2024-10-30 01:00:00|3130.4|3124.4|3132.6|3126.6|3133.1|3127.1|3129.1|3123.1|102
1730250300000|2024-10-30 01:05:00|3133.1|3127.1|3129.1|3123.1|3133.1|3127.1|3129.1|3123.1|93
1730250600000|2024-10-30 01:10:00|3129.4|3123.4|3126.1|3120.1|3130.6|3124.6|3126.1|3120.1|80
1730250900000|2024-10-30 01:15:00|3125.9|3119.9|3127.6|3121.6|3128.9|3122.9|3125.1|3119.1|99
1730251200000|2024-10-30 01:20:00|3127.9|3121.9|3135.4|3129.4|3136.1|3130.1|3127.9|3121.9|92
1730251500000|2024-10-30 01:25:00|3135.1|3129.1|3133.6|3127.6|3135.4|3129.4|3131.4|3125.4|83
1730251800000|2024-10-30 01:30:00|3133.9|3127.9|3133.6|3127.6|3135.4|3129.4|3131.4|3125.4|64
1730252100000|2024-10-30 01:35:00|3133.9|3127.9|3135.4|3129.4|3137.1|3131.1|3132.6|3126.6|110
1730252400000|2024-10-30 01:40:00|3135.6|3129.6|3135.9|3129.9|3137.9|3131.9|3134.1|3128.1|85
1730252700000|2024-10-30 01:45:00|3135.6|3129.6|3130.9|3124.9|3135.6|3129.6|3129.4|3123.4|110
1730253000000|2024-10-30 01:50:00|3130.6|3124.6|3136.1|3130.1|3136.6|3130.6|3129.6|3123.6|92
1730253300000|2024-10-30 01:55:00|3136.4|3130.4|3133.9|3127.9|3136.6|3130.6|3132.9|3126.9|83
1730253600000|2024-10-30 02:00:00|3134.1|3128.1|3135.9|3129.9|3136.6|3130.6|3133.1|3127.1|71
1730253900000|2024-10-30 02:05:00|3136.1|3130.1|3134.4|3128.4|3136.9|3130.9|3131.9|3125.9|74
1730254200000|2024-10-30 02:10:00|3134.9|3128.9|3133.4|3127.4|3136.1|3130.1|3132.1|3126.1|90
1730254500000|2024-10-30 02:15:00|3132.9|3126.9|3133.6|3127.6|3134.4|3128.4|3132.6|3126.6|27
1730254800000|2024-10-30 02:20:00|3132.9|3126.9|3130.1|3124.1|3132.9|3126.9|3126.6|3120.6|26
1730255100000|2024-10-30 02:25:00|3130.4|3124.4|3130.1|3124.1|3130.4|3124.4|3127.9|3121.9|34
1730255400000|2024-10-30 02:30:00|3129.9|3123.9|3117.4|3111.4|3129.9|3123.9|3116.4|3110.4|216
1730255700000|2024-10-30 02:35:00|3117.6|3111.6|3118.4|3112.4|3119.4|3113.4|3116.1|3110.1|121
1730256000000|2024-10-30 02:40:00|3118.6|3112.6|3118.4|3112.4|3119.4|3113.4|3114.1|3108.1|97
1730256300000|2024-10-30 02:45:00|3118.6|3112.6|3126.6|3120.6|3127.4|3121.4|3118.6|3112.6|144
1730256600000|2024-10-30 02:50:00|3126.9|3120.9|3125.6|3119.6|3129.1|3123.1|3124.9|3118.9|147
1730256900000|2024-10-30 02:55:00|3125.1|3119.1|3119.4|3113.4|3126.1|3120.1|3119.1|3113.1|112
1730257200000|2024-10-30 03:00:00|3119.1|3113.1|3119.1|3113.1|3119.9|3113.9|3117.1|3111.1|108
1730257500000|2024-10-30 03:05:00|3118.9|3112.9|3118.1|3112.1|3121.1|3115.1|3117.6|3111.6|100
1730257800000|2024-10-30 03:10:00|3118.4|3112.4|3119.6|3113.6|3120.4|3114.4|3117.9|3111.9|107
1730258100000|2024-10-30 03:15:00|3119.9|3113.9|3114.9|3108.9|3122.4|3116.4|3114.4|3108.4|114
1730258400000|2024-10-30 03:20:00|3114.6|3108.6|3112.9|3106.9|3115.4|3109.4|3112.6|3106.6|81
1730258700000|2024-10-30 03:25:00|3113.1|3107.1|3111.5|3105.5|3113.6|3107.6|3111.5|3105.5|97
1730259000000|2024-10-30 03:30:00|3111.3|3105.3|3109.9|3103.9|3111.6|3105.6|3109.4|3103.4|40
1730259300000|2024-10-30 03:35:00|3110.1|3104.1|3110.4|3104.4|3112.6|3106.6|3110.1|3104.1|62
1730259600000|2024-10-30 03:40:00|3110.1|3104.1|3109.9|3103.9|3111.4|3105.4|3109.9|3103.9|36
1730259900000|2024-10-30 03:45:00|3110.1|3104.1|3112.4|3106.4|3113.4|3107.4|3110.1|3104.1|33
1730260200000|2024-10-30 03:50:00|3111.9|3105.9|3112.4|3106.4|3112.4|3106.4|3111.4|3105.4|24
1730260500000|2024-10-30 03:55:00|3111.9|3105.9|3110.6|3104.6|3112.1|3106.1|3110.4|3104.4|11
1730260800000|2024-10-30 04:00:00|3110.4|3104.4|3110.6|3104.6|3111.1|3105.1|3109.4|3103.4|27
1730261100000|2024-10-30 04:05:00|3110.4|3104.4|3110.1|3104.1|3110.9|3104.9|3109.6|3103.6|14
1730261400000|2024-10-30 04:10:00|3110.4|3104.4|3110.6|3104.6|3111.6|3105.6|3110.1|3104.1|17
1730261700000|2024-10-30 04:15:00|3111.1|3105.1|3109.4|3103.4|3111.4|3105.4|3109.4|3103.4|9
1730262000000|2024-10-30 04:20:00|3109.6|3103.6|3109.9|3103.9|3110.4|3104.4|3109.6|3103.6|12
1730262300000|2024-10-30 04:25:00|3109.6|3103.6|3109.4|3103.4|3110.1|3104.1|3109.1|3103.1|9
1730262600000|2024-10-30 04:30:00|3109.6|3103.6|3111.1|3105.1|3111.6|3105.6|3109.6|3103.6|20
1730262900000|2024-10-30 04:35:00|3111.4|3105.4|3111.1|3105.1|3111.6|3105.6|3110.6|3104.6|19
1730263200000|2024-10-30 04:40:00|3111.6|3105.6|3112.6|3106.6|3112.9|3106.9|3111.4|3105.4|8
1730263500000|2024-10-30 04:45:00|3112.9|3106.9|3112.9|3106.9|3113.4|3107.4|3111.9|3105.9|8
1730263800000|2024-10-30 04:50:00|3113.1|3107.1|3113.4|3107.4|3113.4|3107.4|3112.9|3106.9|4
1730264100000|2024-10-30 04:55:00|3113.1|3107.1|3110.6|3104.6|3113.1|3107.1|3110.6|3104.6|11
1730264400000|2024-10-30 05:00:00|3110.4|3104.4|3108.9|3102.9|3110.9|3104.9|3108.9|3102.9|21
1730264700000|2024-10-30 05:05:00|3109.1|3103.1|3111.4|3105.4|3112.4|3106.4|3108.6|3102.6|17
1730265000000|2024-10-30 05:10:00|3111.6|3105.6|3111.1|3105.1|3111.9|3105.9|3111.1|3105.1|7
1730265300000|2024-10-30 05:15:00|3111.4|3105.4|3109.9|3103.9|3111.4|3105.4|3109.9|3103.9|5
1730265600000|2024-10-30 05:20:00|3110.1|3104.1|3109.1|3103.1|3110.1|3104.1|3107.4|3101.4|23
1730265900000|2024-10-30 05:25:00|3108.9|3102.9|3109.5|3103.5|3110|3104|3108.6|3102.6|10
1730266200000|2024-10-30 05:30:00|3109.3|3103.3|3111.9|3105.9|3113.1|3107.1|3105.8|3099.8|196
1730266500000|2024-10-30 05:35:00|3112.1|3106.1|3111.9|3105.9|3114.4|3108.4|3109.6|3103.6|146
1730266800000|2024-10-30 05:40:00|3111.6|3105.6|3113.6|3107.6|3114.1|3108.1|3111.4|3105.4|110
1730267100000|2024-10-30 05:45:00|3113.4|3107.4|3113.1|3107.1|3117.9|3111.9|3112.4|3106.4|69
1730267400000|2024-10-30 05:50:00|3112.9|3106.9|3117.6|3111.6|3118.1|3112.1|3110.9|3104.9|62
1730267700000|2024-10-30 05:55:00|3117.4|3111.4|3120.9|3114.9|3121.6|3115.6|3117.4|3111.4|88
1730268000000|2024-10-30 06:00:00|3120.4|3114.4|3118.9|3112.9|3123.6|3117.6|3118.4|3112.4|149
1730268300000|2024-10-30 06:05:00|3119.1|3113.1|3118.9|3112.9|3121.6|3115.6|3117.4|3111.4|128
1730268600000|2024-10-30 06:10:00|3119.1|3113.1|3121.4|3115.4|3121.6|3115.6|3116.6|3110.6|81
1730268900000|2024-10-30 06:15:00|3121.1|3115.1|3128.9|3122.9|3128.9|3122.9|3121.1|3115.1|89
1730269200000|2024-10-30 06:20:00|3129.1|3123.1|3131.6|3125.6|3131.9|3125.9|3128.1|3122.1|86
1730269500000|2024-10-30 06:25:00|3130.9|3124.9|3128.6|3122.6|3132.1|3126.1|3125.6|3119.6|143
1730269800000|2024-10-30 06:30:00|3128.4|3122.4|3127.4|3121.4|3129.9|3123.9|3126.9|3120.9|113
1730270100000|2024-10-30 06:35:00|3127.6|3121.6|3129.9|3123.9|3130.4|3124.4|3126.1|3120.1|112
1730270400000|2024-10-30 06:40:00|3130.4|3124.4|3128.1|3122.1|3130.9|3124.9|3125.1|3119.1|143
1730270700000|2024-10-30 06:45:00|3128.4|3122.4|3125.6|3119.6|3129.4|3123.4|3124.6|3118.6|143
1730271000000|2024-10-30 06:50:00|3125.9|3119.9|3126.1|3120.1|3127.4|3121.4|3125.4|3119.4|104
1730271300000|2024-10-30 06:55:00|3125.9|3119.9|3123.8|3117.8|3126.9|3120.9|3122.9|3116.9|138
1730271600000|2024-10-30 07:00:00|3124|3118|3124.6|3118.6|3125.3|3119.3|3123.6|3117.6|25
1730271900000|2024-10-30 07:05:00|3124.1|3118.1|3119.9|3113.9|3124.9|3118.9|3119.9|3113.9|30
1730272200000|2024-10-30 07:10:00|3120.1|3114.1|3121.4|3115.4|3122.9|3116.9|3119.6|3113.6|41
1730272500000|2024-10-30 07:15:00|3121.6|3115.6|3122.6|3116.6|3122.6|3116.6|3121.1|3115.1|45
1730272800000|2024-10-30 07:20:00|3122.4|3116.4|3123.1|3117.1|3123.1|3117.1|3122.1|3116.1|13
1730273100000|2024-10-30 07:25:00|3122.6|3116.6|3121.9|3115.9|3122.9|3116.9|3120.6|3114.6|32
1730273400000|2024-10-30 07:30:00|3121.6|3115.6|3127.1|3121.1|3127.1|3121.1|3121.4|3115.4|41
1730273700000|2024-10-30 07:35:00|3126.6|3120.6|3124.1|3118.1|3126.6|3120.6|3121.6|3115.6|60
1730274000000|2024-10-30 07:40:00|3123.9|3117.9|3121.6|3115.6|3123.9|3117.9|3120.9|3114.9|34
1730274300000|2024-10-30 07:45:00|3121.4|3115.4|3122.1|3116.1|3123.1|3117.1|3118.6|3112.6|44
1730274600000|2024-10-30 07:50:00|3122.4|3116.4|3126.1|3120.1|3126.1|3120.1|3122.1|3116.1|22
1730274900000|2024-10-30 07:55:00|3125.6|3119.6|3128.3|3122.3|3128.5|3122.5|3125.6|3119.6|34
1730275200000|2024-10-30 08:00:00|3128.5|3122.5|3122|3116|3132|3126|3121.5|3115.5|149
1730275500000|2024-10-30 08:05:00|3122.3|3116.3|3119.8|3113.8|3123.5|3117.5|3117.5|3111.5|114
1730275800000|2024-10-30 08:10:00|3120|3114|3126.1|3120.1|3126.5|3120.5|3117|3111|131
1730276100000|2024-10-30 08:15:00|3126.4|3120.4|3131.3|3125.3|3134|3128|3126.3|3120.3|113
1730276400000|2024-10-30 08:20:00|3131.5|3125.5|3130.5|3124.5|3135.3|3129.3|3127.8|3121.8|88
1730276700000|2024-10-30 08:25:00|3130.8|3124.8|3131.3|3125.3|3132.8|3126.8|3128.8|3122.8|82
1730277000000|2024-10-30 08:30:00|3131.4|3125.4|3130.5|3124.5|3133|3127|3128.1|3122.1|115
1730277300000|2024-10-30 08:35:00|3130.4|3124.4|3122.3|3116.3|3130.4|3124.4|3121.8|3115.8|100
1730277600000|2024-10-30 08:40:00|3122|3116|3121.5|3115.5|3124.3|3118.3|3119|3113|120
1730277900000|2024-10-30 08:45:00|3121.8|3115.8|3122|3116|3123.1|3117.1|3119.5|3113.5|70
1730278200000|2024-10-30 08:50:00|3122.3|3116.3|3126.3|3120.3|3127|3121|3122.3|3116.3|76
1730278500000|2024-10-30 08:55:00|3126|3120|3128|3122|3129.3|3123.3|3125|3119|66
1730278800000|2024-10-30 09:00:00|3128.1|3122.1|3135.4|3129.4|3140.9|3134.9|3126|3120|221
1730279100000|2024-10-30 09:05:00|3135.6|3129.6|3133.5|3127.5|3136.9|3130.9|3132.8|3126.8|125
1730279400000|2024-10-30 09:10:00|3133.3|3127.3|3130|3124|3133.5|3127.5|3129.5|3123.5|68
1730279700000|2024-10-30 09:15:00|3129.8|3123.8|3132.4|3126.4|3133.5|3127.5|3129.5|3123.5|83
1730280000000|2024-10-30 09:20:00|3132|3126|3129.8|3123.8|3132|3126|3128.3|3122.3|74
1730280300000|2024-10-30 09:25:00|3130|3124|3130.4|3124.4|3131.8|3125.8|3128.5|3122.5|76
1730280600000|2024-10-30 09:30:00|3130.3|3124.3|3126.5|3120.5|3130.4|3124.4|3123.5|3117.5|69
1730280900000|2024-10-30 09:35:00|3126.8|3120.8|3124.8|3118.8|3127.1|3121.1|3123|3117|67
1730281200000|2024-10-30 09:40:00|3124.5|3118.5|3121.5|3115.5|3124.5|3118.5|3120|3114|42
1730281500000|2024-10-30 09:45:00|3121.3|3115.3|3124.5|3118.5|3124.6|3118.6|3120.5|3114.5|56
1730281800000|2024-10-30 09:50:00|3124.8|3118.8|3124.8|3118.8|3126.5|3120.5|3122.4|3116.4|52
1730282100000|2024-10-30 09:55:00|3124.5|3118.5|3121|3115|3124.5|3118.5|3120|3114|60
1730282400000|2024-10-30 10:00:00|3121.3|3115.3|3122.3|3116.3|3122.3|3116.3|3118.3|3112.3|77
1730282700000|2024-10-30 10:05:00|3122|3116|3120.3|3114.3|3122|3116|3118.8|3112.8|38
1730283000000|2024-10-30 10:10:00|3120.5|3114.5|3125.3|3119.3|3125.3|3119.3|3119.8|3113.8|34
1730283300000|2024-10-30 10:15:00|3125|3119|3127.3|3121.3|3128.5|3122.5|3123.8|3117.8|72
1730283600000|2024-10-30 10:20:00|3127.5|3121.5|3129.5|3123.5|3129.5|3123.5|3127.3|3121.3|54
1730283900000|2024-10-30 10:25:00|3129.8|3123.8|3129|3123|3130.3|3124.3|3127.3|3121.3|56
1730284200000|2024-10-30 10:30:00|3128.8|3122.8|3127.5|3121.5|3128.8|3122.8|3125|3119|42
1730284500000|2024-10-30 10:35:00|3127.8|3121.8|3129.3|3123.3|3129.5|3123.5|3127|3121|48
1730284800000|2024-10-30 10:40:00|3129.5|3123.5|3125.5|3119.5|3129.5|3123.5|3125.5|3119.5|35
1730285100000|2024-10-30 10:45:00|3125|3119|3124.6|3118.6|3125|3119|3122|3116|56
1730285400000|2024-10-30 10:50:00|3124.5|3118.5|3122.8|3116.8|3124.5|3118.5|3121.4|3115.4|67
1730285700000|2024-10-30 10:55:00|3122.5|3116.5|3122.8|3116.8|3123|3117|3121.3|3115.3|54
1730286000000|2024-10-30 11:00:00|3123|3117|3121|3115|3123.3|3117.3|3119.5|3113.5|37
1730286300000|2024-10-30 11:05:00|3121.3|3115.3|3122.3|3116.3|3123.5|3117.5|3120.8|3114.8|60
1730286600000|2024-10-30 11:10:00|3122|3116|3121.5|3115.5|3122.8|3116.8|3120.8|3114.8|35
1730286900000|2024-10-30 11:15:00|3121.8|3115.8|3124.5|3118.5|3124.5|3118.5|3120.8|3114.8|41
1730287200000|2024-10-30 11:20:00|3124.8|3118.8|3126|3120|3126|3120|3123.8|3117.8|27
1730287500000|2024-10-30 11:25:00|3126.3|3120.3|3124.8|3118.8|3126.5|3120.5|3122.5|3116.5|37
1730287800000|2024-10-30 11:30:00|3124.5|3118.5|3122.5|3116.5|3124.5|3118.5|3121.4|3115.4|27
1730288100000|2024-10-30 11:35:00|3122.3|3116.3|3120|3114|3122.5|3116.5|3119.5|3113.5|34
1730288400000|2024-10-30 11:40:00|3120.3|3114.3|3120|3114|3123|3117|3119|3113|57
1730288700000|2024-10-30 11:45:00|3119.8|3113.8|3116.8|3110.8|3119.8|3113.8|3116.5|3110.5|26
1730289000000|2024-10-30 11:50:00|3116.5|3110.5|3121.3|3115.3|3121.3|3115.3|3116.5|3110.5|57
1730289300000|2024-10-30 11:55:00|3121.5|3115.5|3117.8|3111.8|3122|3116|3117.3|3111.3|46
1730289600000|2024-10-30 12:00:00|3117.5|3111.5|3118.4|3112.4|3118.6|3112.6|3116.4|3110.4|71
1730289900000|2024-10-30 12:05:00|3118.6|3112.6|3118.9|3112.9|3121.1|3115.1|3117.4|3111.4|53
1730290200000|2024-10-30 12:10:00|3118.6|3112.6|3118.3|3112.3|3120.6|3114.6|3118|3112|66
1730290500000|2024-10-30 12:15:00|3118.1|3112.1|3118.5|3112.5|3119.3|3113.3|3115|3109|100
1730290800000|2024-10-30 12:20:00|3118.8|3112.8|3118|3112|3120.3|3114.3|3116.8|3110.8|53
1730291100000|2024-10-30 12:25:00|3118.3|3112.3|3120.5|3114.5|3121.4|3115.4|3118.3|3112.3|49
1730291400000|2024-10-30 12:30:00|3120.8|3114.8|3119|3113|3120.8|3114.8|3116.8|3110.8|72
1730291700000|2024-10-30 12:35:00|3118.8|3112.8|3124.8|3118.8|3126.3|3120.3|3117.3|3111.3|98
1730292000000|2024-10-30 12:40:00|3125|3119|3122.3|3116.3|3126.3|3120.3|3122.3|3116.3|59
1730292300000|2024-10-30 12:45:00|3122.5|3116.5|3120.5|3114.5|3122.5|3116.5|3118.5|3112.5|90
1730292600000|2024-10-30 12:50:00|3120.8|3114.8|3128.9|3122.9|3129.3|3123.3|3120.5|3114.5|104
1730292900000|2024-10-30 12:55:00|3129|3123|3127.8|3121.8|3129.3|3123.3|3124.8|3118.8|95
1730293200000|2024-10-30 13:00:00|3127.3|3121.3|3122|3116|3127.9|3121.9|3119.4|3113.4|220
1730293500000|2024-10-30 13:05:00|3122.3|3116.3|3123.3|3117.3|3125.3|3119.3|3121|3115|177
1730293800000|2024-10-30 13:10:00|3123.5|3117.5|3123.3|3117.3|3124.5|3118.5|3120.8|3114.8|154
1730294100000|2024-10-30 13:15:00|3123.5|3117.5|3116|3110|3123.5|3117.5|3113.5|3107.5|150
1730294400000|2024-10-30 13:20:00|3115.8|3109.8|3114.8|3108.8|3115.8|3109.8|3111.3|3105.3|159
1730294700000|2024-10-30 13:25:00|3115|3109|3115|3109|3115.5|3109.5|3113.5|3107.5|112
1730295000000|2024-10-30 13:30:00|3114.8|3108.8|3109.5|3103.5|3114.8|3108.8|3107.3|3101.3|164
1730295300000|2024-10-30 13:35:00|3109.3|3103.3|3108.8|3102.8|3113.3|3107.3|3108.3|3102.3|188
1730295600000|2024-10-30 13:40:00|3109|3103|3111.5|3105.5|3113|3107|3108.5|3102.5|123
1730295900000|2024-10-30 13:45:00|3111.8|3105.8|3112.8|3106.8|3114.8|3108.8|3110|3104|146
1730296200000|2024-10-30 13:50:00|3112.5|3106.5|3116.9|3110.9|3120.4|3114.4|3112.3|3106.3|148
1730296500000|2024-10-30 13:55:00|3116.8|3110.8|3118|3112|3119.5|3113.5|3116|3110|111
1730296800000|2024-10-30 14:00:00|3117.8|3111.8|3115.8|3109.8|3118.4|3112.4|3114.5|3108.5|135
1730297100000|2024-10-30 14:05:00|3115.3|3109.3|3114.5|3108.5|3117|3111|3113|3107|129
1730297400000|2024-10-30 14:10:00|3114.8|3108.8|3116|3110|3119.3|3113.3|3113.8|3107.8|143
1730297700000|2024-10-30 14:15:00|3116.3|3110.3|3109|3103|3117.5|3111.5|3108.3|3102.3|154
1730298000000|2024-10-30 14:20:00|3108.8|3102.8|3104.8|3098.8|3108.8|3102.8|3104.3|3098.3|137
1730298300000|2024-10-30 14:25:00|3104.5|3098.5|3108.5|3102.5|3110|3104|3103.3|3097.3|150
1730298600000|2024-10-30 14:30:00|3108.8|3102.8|3105.8|3099.8|3109|3103|3105|3099|181
1730298900000|2024-10-30 14:35:00|3105.5|3099.5|3105.8|3099.8|3107|3101|3103.5|3097.5|129
1730299200000|2024-10-30 14:40:00|3106|3100|3109|3103|3109.8|3103.8|3105.5|3099.5|130
1730299500000|2024-10-30 14:45:00|3109.3|3103.3|3110.8|3104.8|3113.5|3107.5|3107|3101|156
1730299800000|2024-10-30 14:50:00|3110.5|3104.5|3104|3098|3110.5|3104.5|3104|3098|75
1730300100000|2024-10-30 14:55:00|3104.3|3098.3|3096|3090|3104.3|3098.3|3092.8|3086.8|132
1730300400000|2024-10-30 15:00:00|3096.3|3090.3|3092|3086|3098.8|3092.8|3091.8|3085.8|153
1730300700000|2024-10-30 15:05:00|3092.3|3086.3|3092.5|3086.5|3094.3|3088.3|3089.3|3083.3|159
1730301000000|2024-10-30 15:10:00|3092.3|3086.3|3089.8|3083.8|3093.3|3087.3|3088.8|3082.8|178
1730301300000|2024-10-30 15:15:00|3090|3084|3090|3084|3093.5|3087.5|3088.8|3082.8|157
1730301600000|2024-10-30 15:20:00|3090.3|3084.3|3091.5|3085.5|3093.5|3087.5|3088.8|3082.8|80
1730301900000|2024-10-30 15:25:00|3091.8|3085.8|3094.8|3088.8|3094.8|3088.8|3089.3|3083.3|111
1730302200000|2024-10-30 15:30:00|3094.5|3088.5|3098.5|3092.5|3102.3|3096.3|3094.5|3088.5|173
1730302500000|2024-10-30 15:35:00|3098.8|3092.8|3098|3092|3099.8|3093.8|3095.5|3089.5|93
1730302800000|2024-10-30 15:40:00|3097.5|3091.5|3098.3|3092.3|3099.5|3093.5|3094.5|3088.5|99
1730303100000|2024-10-30 15:45:00|3098|3092|3096.5|3090.5|3098.5|3092.5|3095.3|3089.3|167
1730303400000|2024-10-30 15:50:00|3096.8|3090.8|3095.5|3089.5|3097.5|3091.5|3095.3|3089.3|54
1730303700000|2024-10-30 15:55:00|3095.8|3089.8|3090|3084|3097|3091|3089|3083|85
1730304000000|2024-10-30 16:00:00|3090.3|3084.3|3086.3|3080.3|3090.3|3084.3|3083.3|3077.3|124
1730304300000|2024-10-30 16:05:00|3086|3080|3086.3|3080.3|3088.8|3082.8|3084.3|3078.3|105
1730304600000|2024-10-30 16:10:00|3086|3080|3086.5|3080.5|3089.3|3083.3|3084.8|3078.8|80
1730304900000|2024-10-30 16:15:00|3086.8|3080.8|3085|3079|3086.8|3080.8|3083.5|3077.5|47
1730305200000|2024-10-30 16:20:00|3085.3|3079.3|3082.3|3076.3|3085.8|3079.8|3082.3|3076.3|49
1730305500000|2024-10-30 16:25:00|3081.8|3075.8|3080.3|3074.3|3082.5|3076.5|3076.5|3070.5|100
1730305800000|2024-10-30 16:30:00|3080|3074|3081|3075|3083.3|3077.3|3079.3|3073.3|97
1730306100000|2024-10-30 16:35:00|3080.8|3074.8|3090|3084|3092.3|3086.3|3080.8|3074.8|174
1730306400000|2024-10-30 16:40:00|3090.3|3084.3|3086.5|3080.5|3090.5|3084.5|3086.5|3080.5|63
1730306700000|2024-10-30 16:45:00|3086.3|3080.3|3089.3|3083.3|3089.5|3083.5|3086|3080|41
1730307000000|2024-10-30 16:50:00|3089|3083|3090.3|3084.3|3090.3|3084.3|3087.8|3081.8|33
1730307300000|2024-10-30 16:55:00|3090|3084|3088.6|3082.6|3090.9|3084.9|3088.1|3082.1|90
1730307600000|2024-10-30 17:00:00|3088.4|3082.4|3087.9|3081.9|3088.9|3082.9|3086.9|3080.9|36
1730307900000|2024-10-30 17:05:00|3088.4|3082.4|3088.1|3082.1|3088.6|3082.6|3087.9|3081.9|19
1730308200000|2024-10-30 17:10:00|3088.4|3082.4|3088.1|3082.1|3088.9|3082.9|3088.1|3082.1|6
1730308500000|2024-10-30 17:15:00|3088.4|3082.4|3090.6|3084.6|3090.6|3084.6|3088.4|3082.4|9
1730308800000|2024-10-30 17:20:00|3090.9|3084.9|3091.1|3085.1|3091.6|3085.6|3090.6|3084.6|12
1730309100000|2024-10-30 17:25:00|3090.9|3084.9|3089.6|3083.6|3091.1|3085.1|3089.6|3083.6|11
1730309400000|2024-10-30 17:30:00|3089.4|3083.4|3089.1|3083.1|3089.6|3083.6|3089.1|3083.1|6
1730309700000|2024-10-30 17:35:00|3089.4|3083.4|3089.9|3083.9|3089.9|3083.9|3088.6|3082.6|9
1730310000000|2024-10-30 17:40:00|3089.6|3083.6|3088.1|3082.1|3089.6|3083.6|3086.4|3080.4|18
1730310300000|2024-10-30 17:45:00|3088.4|3082.4|3088.9|3082.9|3088.9|3082.9|3088.4|3082.4|3
1730310600000|2024-10-30 17:50:00|3089.1|3083.1|3090.9|3084.9|3091.4|3085.4|3088.6|3082.6|21
1730310900000|2024-10-30 17:55:00|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3089.6|3083.6|10
1730311200000|2024-10-30 18:00:00|3090.1|3084.1|3090.6|3084.6|3090.6|3084.6|3089.4|3083.4|7
1730311500000|2024-10-30 18:05:00|3090.4|3084.4|3090.4|3084.4|3090.6|3084.6|3090.1|3084.1|9
1730311800000|2024-10-30 18:10:00|3090.6|3084.6|3089.4|3083.4|3091.1|3085.1|3089.4|3083.4|9
1730312100000|2024-10-30 18:15:00|3088.6|3082.6|3088.9|3082.9|3089.4|3083.4|3088.4|3082.4|9
1730312400000|2024-10-30 18:20:00|3089.1|3083.1|3089.1|3083.1|3090.1|3084.1|3089.1|3083.1|9
1730312700000|2024-10-30 18:25:00|3089.6|3083.6|3090.6|3084.6|3090.6|3084.6|3089.4|3083.4|12
1730313000000|2024-10-30 18:30:00|3089.6|3083.6|3088.6|3082.6|3089.9|3083.9|3088.6|3082.6|12
1730313300000|2024-10-30 18:35:00|3088.9|3082.9|3089.9|3083.9|3089.9|3083.9|3088.9|3082.9|4
1730313600000|2024-10-30 18:40:00|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.1|3083.1|7
1730313900000|2024-10-30 18:45:00|3090.4|3084.4|3088.6|3082.6|3090.4|3084.4|3088.6|3082.6|5
1730314200000|2024-10-30 18:50:00|3087.4|3081.4|3091|3085|3092.4|3086.4|3086.4|3080.4|13
1730314500000|2024-10-30 18:55:00|3090.6|3084.6|3099.5|3080.8|3099.8|3084.6|3090.6|3078.3|8
1730336400000|2024-10-31 01:00:00|3090.4|3084.4|3090.8|3084.8|3092|3086|3090.1|3084.1|69
1730336700000|2024-10-31 01:05:00|3090.5|3084.5|3091.3|3085.3|3094.5|3088.5|3089.8|3083.8|90
1730337000000|2024-10-31 01:10:00|3091.5|3085.5|3092.8|3086.8|3093.3|3087.3|3090.5|3084.5|47
1730337300000|2024-10-31 01:15:00|3093|3087|3095|3089|3095.3|3089.3|3092.8|3086.8|48
1730337600000|2024-10-31 01:20:00|3095.3|3089.3|3096|3090|3096.8|3090.8|3093|3087|81
1730337900000|2024-10-31 01:25:00|3095.8|3089.8|3092.3|3086.3|3096.8|3090.8|3092.3|3086.3|116
1730338200000|2024-10-31 01:30:00|3092|3086|3096.5|3090.5|3098.3|3092.3|3091|3085|109
1730338500000|2024-10-31 01:35:00|3096.8|3090.8|3090|3084|3096.8|3090.8|3090|3084|80
1730338800000|2024-10-31 01:40:00|3089.8|3083.8|3091.8|3085.8|3093.8|3087.8|3087.5|3081.5|100
1730339100000|2024-10-31 01:45:00|3091.5|3085.5|3092|3086|3093.5|3087.5|3091.5|3085.5|49
1730339400000|2024-10-31 01:50:00|3091.8|3085.8|3090.8|3084.8|3092.3|3086.3|3087.8|3081.8|88
1730339700000|2024-10-31 01:55:00|3091|3085|3088|3082|3091|3085|3087.8|3081.8|83
1730340000000|2024-10-31 02:00:00|3088.3|3082.3|3091.3|3085.3|3094|3088|3088|3082|82
1730340300000|2024-10-31 02:05:00|3091|3085|3090.5|3084.5|3092.3|3086.3|3088.8|3082.8|125
1730340600000|2024-10-31 02:10:00|3090.8|3084.8|3086.8|3080.8|3091|3085|3085.5|3079.5|132
1730340900000|2024-10-31 02:15:00|3086.5|3080.5|3089|3083|3090|3084|3086.5|3080.5|25
1730341200000|2024-10-31 02:20:00|3089.3|3083.3|3089|3083|3090.8|3084.8|3088.5|3082.5|23
1730341500000|2024-10-31 02:25:00|3089.3|3083.3|3088.3|3082.3|3089.5|3083.5|3088|3082|25
1730341800000|2024-10-31 02:30:00|3088.5|3082.5|3097|3091|3098.3|3092.3|3088.5|3082.5|149
1730342100000|2024-10-31 02:35:00|3097.3|3091.3|3095.8|3089.8|3098.8|3092.8|3095|3089|96
1730342400000|2024-10-31 02:40:00|3096|3090|3095.5|3089.5|3098|3092|3093.3|3087.3|84
1730342700000|2024-10-31 02:45:00|3095.3|3089.3|3091.3|3085.3|3097.5|3091.5|3091.3|3085.3|106
1730343000000|2024-10-31 02:50:00|3091.5|3085.5|3092.8|3086.8|3095.3|3089.3|3090.5|3084.5|198
1730343300000|2024-10-31 02:55:00|3093|3087|3094.5|3088.5|3095.8|3089.8|3092.3|3086.3|132
1730343600000|2024-10-31 03:00:00|3094.8|3088.8|3096.3|3090.3|3097.5|3091.5|3094.5|3088.5|72
1730343900000|2024-10-31 03:05:00|3096|3090|3094|3088|3096.3|3090.3|3093|3087|71
1730344200000|2024-10-31 03:10:00|3094.3|3088.3|3091.3|3085.3|3094.3|3088.3|3090.5|3084.5|81
1730344500000|2024-10-31 03:15:00|3091.5|3085.5|3094.5|3088.5|3094.8|3088.8|3091.3|3085.3|89
1730344800000|2024-10-31 03:20:00|3094.8|3088.8|3096.3|3090.3|3099|3093|3094|3088|72
1730345100000|2024-10-31 03:25:00|3096.5|3090.5|3093|3087|3097.3|3091.3|3092.5|3086.5|77
1730345400000|2024-10-31 03:30:00|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3091.8|3085.8|28
1730345700000|2024-10-31 03:35:00|3092.3|3086.3|3092.8|3086.8|3093.3|3087.3|3092|3086|24
1730346000000|2024-10-31 03:40:00|3092.5|3086.5|3093.8|3087.8|3094.5|3088.5|3092.3|3086.3|33
1730346300000|2024-10-31 03:45:00|3093.5|3087.5|3093.5|3087.5|3094.5|3088.5|3093.5|3087.5|12
1730346600000|2024-10-31 03:50:00|3093.3|3087.3|3094.5|3088.5|3094.5|3088.5|3093.3|3087.3|10
1730346900000|2024-10-31 03:55:00|3094.3|3088.3|3093.5|3087.5|3094.3|3088.3|3093.5|3087.5|8
1730347200000|2024-10-31 04:00:00|3093.8|3087.8|3093.8|3087.8|3094.5|3088.5|3093.5|3087.5|15
1730347500000|2024-10-31 04:05:00|3093.5|3087.5|3093.5|3087.5|3094|3088|3093.5|3087.5|13
1730347800000|2024-10-31 04:10:00|3093.3|3087.3|3094.5|3088.5|3094.8|3088.8|3093.3|3087.3|15
1730348100000|2024-10-31 04:15:00|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|5
1730348400000|2024-10-31 04:20:00|3094.5|3088.5|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|7
1730348700000|2024-10-31 04:25:00|3094|3088|3093.5|3087.5|3094|3088|3093.5|3087.5|7
1730349000000|2024-10-31 04:30:00|3093.8|3087.8|3095|3089|3095.3|3089.3|3093.8|3087.8|14
1730349300000|2024-10-31 04:35:00|3095.3|3089.3|3095.8|3089.8|3096|3090|3095.3|3089.3|4
1730349600000|2024-10-31 04:40:00|3094.5|3088.5|3094.3|3088.3|3094.8|3088.8|3094|3088|12
1730349900000|2024-10-31 04:45:00|3094|3088|3091|3085|3094|3088|3091|3085|20
1730350200000|2024-10-31 04:50:00|3091.3|3085.3|3091.5|3085.5|3091.8|3085.8|3091|3085|42
1730350500000|2024-10-31 04:55:00|3091.3|3085.3|3089.8|3083.8|3091.3|3085.3|3089.8|3083.8|15
1730350800000|2024-10-31 05:00:00|3089.5|3083.5|3091.5|3085.5|3092|3086|3089.3|3083.3|30
1730351100000|2024-10-31 05:05:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3090.8|3084.8|12
1730351400000|2024-10-31 05:10:00|3091.3|3085.3|3091.3|3085.3|3091.5|3085.5|3090.5|3084.5|15
1730351700000|2024-10-31 05:15:00|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.3|3084.3|20
1730352000000|2024-10-31 05:20:00|3091|3085|3091.8|3085.8|3092.8|3086.8|3090.8|3084.8|20
1730352300000|2024-10-31 05:25:00|3092|3086|3090.8|3084.8|3092|3086|3090.8|3084.8|3
1730352600000|2024-10-31 05:30:00|3091|3085|3090.5|3084.5|3092.5|3086.5|3089.8|3083.8|110
1730352900000|2024-10-31 05:35:00|3090.3|3084.3|3089.3|3083.3|3091.8|3085.8|3088.8|3082.8|55
1730353200000|2024-10-31 05:40:00|3089|3083|3092.5|3086.5|3092.8|3086.8|3088.8|3082.8|51
1730353500000|2024-10-31 05:45:00|3092.8|3086.8|3097|3091|3103.8|3097.8|3092.8|3086.8|233
1730353800000|2024-10-31 05:50:00|3096.8|3090.8|3105.5|3099.5|3106.8|3100.8|3096.8|3090.8|158
1730354100000|2024-10-31 05:55:00|3105.8|3099.8|3111.3|3105.3|3111.5|3105.5|3103.3|3097.3|151
1730354400000|2024-10-31 06:00:00|3111.5|3105.5|3123.8|3117.8|3125.5|3119.5|3110.5|3104.5|272
1730354700000|2024-10-31 06:05:00|3124.3|3118.3|3129|3123|3132.8|3126.8|3122.5|3116.5|299
1730355000000|2024-10-31 06:10:00|3129.3|3123.3|3129.8|3123.8|3132.3|3126.3|3123.8|3117.8|293
1730355300000|2024-10-31 06:15:00|3129.5|3123.5|3120.3|3114.3|3130.5|3124.5|3118|3112|230
1730355600000|2024-10-31 06:20:00|3120.5|3114.5|3117.5|3111.5|3123|3117|3117.3|3111.3|252
1730355900000|2024-10-31 06:25:00|3117.8|3111.8|3120.3|3114.3|3120.8|3114.8|3116.5|3110.5|148
1730356200000|2024-10-31 06:30:00|3120|3114|3117.5|3111.5|3120|3114|3114.5|3108.5|248
1730356500000|2024-10-31 06:35:00|3117.8|3111.8|3118.5|3112.5|3125.3|3119.3|3116.8|3110.8|214
1730356800000|2024-10-31 06:40:00|3118.3|3112.3|3114.3|3108.3|3119.8|3113.8|3113|3107|149
1730357100000|2024-10-31 06:45:00|3114|3108|3112|3106|3114.8|3108.8|3110.3|3104.3|194
1730357400000|2024-10-31 06:50:00|3111.8|3105.8|3108.5|3102.5|3113.5|3107.5|3104.5|3098.5|195
1730357700000|2024-10-31 06:55:00|3108.3|3102.3|3108.3|3102.3|3110.5|3104.5|3106|3100|128
1730358000000|2024-10-31 07:00:00|3108|3102|3105.5|3099.5|3108|3102|3100.3|3094.3|73
1730358300000|2024-10-31 07:05:00|3105.3|3099.3|3106.8|3100.8|3109.3|3103.3|3104|3098|46
1730358600000|2024-10-31 07:10:00|3106.5|3100.5|3102.5|3096.5|3106.5|3100.5|3100.8|3094.8|51
1730358900000|2024-10-31 07:15:00|3102.8|3096.8|3102.5|3096.5|3103|3097|3101.3|3095.3|25
1730359200000|2024-10-31 07:20:00|3102.3|3096.3|3099.8|3093.8|3104.3|3098.3|3099|3093|59
1730359500000|2024-10-31 07:25:00|3100|3094|3105.3|3099.3|3105.5|3099.5|3100|3094|43
1730359800000|2024-10-31 07:30:00|3105.5|3099.5|3107.8|3101.8|3111.5|3105.5|3105.5|3099.5|58
1730360100000|2024-10-31 07:35:00|3107.5|3101.5|3108|3102|3108.3|3102.3|3106.3|3100.3|33
1730360400000|2024-10-31 07:40:00|3108.3|3102.3|3109.5|3103.5|3109.5|3103.5|3106.8|3100.8|50
1730360700000|2024-10-31 07:45:00|3109.3|3103.3|3107.3|3101.3|3109.8|3103.8|3106|3100|52
1730361000000|2024-10-31 07:50:00|3107|3101|3106.8|3100.8|3107.8|3101.8|3106.5|3100.5|25
1730361300000|2024-10-31 07:55:00|3107|3101|3106.8|3100.8|3108.8|3102.8|3106|3100|34
1730361600000|2024-10-31 08:00:00|3106.5|3100.5|3106.5|3100.5|3108.5|3102.5|3103.3|3097.3|134
1730361900000|2024-10-31 08:05:00|3106.3|3100.3|3105.3|3099.3|3108|3102|3104.8|3098.8|100
1730362200000|2024-10-31 08:10:00|3105.5|3099.5|3111.3|3105.3|3111.4|3105.4|3105.5|3099.5|77
1730362500000|2024-10-31 08:15:00|3111.5|3105.5|3110|3104|3112|3106|3108.5|3102.5|120
1730362800000|2024-10-31 08:20:00|3110.3|3104.3|3102.3|3096.3|3111.5|3105.5|3101.8|3095.8|128
1730363100000|2024-10-31 08:25:00|3102.5|3096.5|3103|3097|3105.3|3099.3|3102.5|3096.5|73
1730363400000|2024-10-31 08:30:00|3103.3|3097.3|3110.5|3104.5|3110.5|3104.5|3103.3|3097.3|59
1730363700000|2024-10-31 08:35:00|3110.8|3104.8|3110.3|3104.3|3112.5|3106.5|3108.3|3102.3|64
1730364000000|2024-10-31 08:40:00|3110|3104|3108|3102|3110.5|3104.5|3107|3101|30
1730364300000|2024-10-31 08:45:00|3108.3|3102.3|3108.8|3102.8|3109.5|3103.5|3108.3|3102.3|40
1730364600000|2024-10-31 08:50:00|3108.5|3102.5|3109.3|3103.3|3109.5|3103.5|3108.3|3102.3|33
1730364900000|2024-10-31 08:55:00|3109.5|3103.5|3102.8|3096.8|3109.5|3103.5|3102.3|3096.3|73
1730365200000|2024-10-31 09:00:00|3102.5|3096.5|3092.3|3086.3|3102.8|3096.8|3083.6|3077.6|257
1730365500000|2024-10-31 09:05:00|3092|3086|3099|3093|3100.8|3094.8|3092|3086|183
1730365800000|2024-10-31 09:10:00|3099.3|3093.3|3092.5|3086.5|3101|3095|3090.8|3084.8|103
1730366100000|2024-10-31 09:15:00|3092|3086|3093.8|3087.8|3093.8|3087.8|3088.8|3082.8|95
1730366400000|2024-10-31 09:20:00|3094|3088|3093.5|3087.5|3095.3|3089.3|3090.5|3084.5|89
1730366700000|2024-10-31 09:25:00|3093|3087|3091.5|3085.5|3094|3088|3091.5|3085.5|43
1730367000000|2024-10-31 09:30:00|3091.3|3085.3|3085.8|3079.8|3091.3|3085.3|3084.3|3078.3|83
1730367300000|2024-10-31 09:35:00|3085.5|3079.5|3086|3080|3089|3083|3085.3|3079.3|58
1730367600000|2024-10-31 09:40:00|3085.8|3079.8|3087.3|3081.3|3089|3083|3085.3|3079.3|66
1730367900000|2024-10-31 09:45:00|3087|3081|3087.8|3081.8|3088.3|3082.3|3087|3081|31
1730368200000|2024-10-31 09:50:00|3087.5|3081.5|3081.8|3075.8|3087.8|3081.8|3081.5|3075.5|40
1730368500000|2024-10-31 09:55:00|3081.5|3075.5|3077.8|3071.8|3081.8|3075.8|3070.8|3064.8|110
1730368800000|2024-10-31 10:00:00|3077.3|3071.3|3070.3|3064.3|3077.5|3071.5|3069.8|3063.8|121
1730369100000|2024-10-31 10:05:00|3070|3064|3066.3|3060.3|3070.3|3064.3|3061|3055|108
1730369400000|2024-10-31 10:10:00|3066|3060|3064.5|3058.5|3066.3|3060.3|3061.8|3055.8|70
1730369700000|2024-10-31 10:15:00|3064.3|3058.3|3067|3061|3068.5|3062.5|3063.5|3057.5|88
1730370000000|2024-10-31 10:20:00|3067.3|3061.3|3063.8|3057.8|3068.3|3062.3|3063.5|3057.5|64
1730370300000|2024-10-31 10:25:00|3064.8|3058.8|3068.5|3062.5|3069|3063|3064|3058|73
1730370600000|2024-10-31 10:30:00|3068|3062|3067|3061|3069|3063|3066.3|3060.3|55
1730370900000|2024-10-31 10:35:00|3067.3|3061.3|3068.8|3062.8|3069.3|3063.3|3066.8|3060.8|33
1730371200000|2024-10-31 10:40:00|3069|3063|3065.5|3059.5|3069.3|3063.3|3065.3|3059.3|59
1730371500000|2024-10-31 10:45:00|3065.3|3059.3|3067.3|3061.3|3068.5|3062.5|3064.5|3058.5|53
1730371800000|2024-10-31 10:50:00|3067.5|3061.5|3065.8|3059.8|3067.5|3061.5|3065.3|3059.3|63
1730372100000|2024-10-31 10:55:00|3065.5|3059.5|3069|3063|3069|3063|3064.8|3058.8|52
1730372400000|2024-10-31 11:00:00|3069.3|3063.3|3064.5|3058.5|3069.3|3063.3|3063.5|3057.5|79
1730372700000|2024-10-31 11:05:00|3064.3|3058.3|3066|3060|3066|3060|3064.3|3058.3|40
1730373000000|2024-10-31 11:10:00|3066.3|3060.3|3066.5|3060.5|3068|3062|3065.8|3059.8|41
1730373300000|2024-10-31 11:15:00|3066.8|3060.8|3067.5|3061.5|3068|3062|3066.5|3060.5|46
1730373600000|2024-10-31 11:20:00|3067.8|3061.8|3068|3062|3068|3062|3067.3|3061.3|15
1730373900000|2024-10-31 11:25:00|3068.3|3062.3|3068.5|3062.5|3069|3063|3067.8|3061.8|24
1730374200000|2024-10-31 11:30:00|3069.3|3063.3|3069.5|3063.5|3070.8|3064.8|3068|3062|47
1730374500000|2024-10-31 11:35:00|3069.8|3063.8|3071.5|3065.5|3071.5|3065.5|3069.5|3063.5|45
1730374800000|2024-10-31 11:40:00|3071.8|3065.8|3069|3063|3071.8|3065.8|3066.8|3060.8|63
1730375100000|2024-10-31 11:45:00|3068.8|3062.8|3071.8|3065.8|3072.5|3066.5|3068.5|3062.5|57
1730375400000|2024-10-31 11:50:00|3071.5|3065.5|3073|3067|3074.3|3068.3|3071.3|3065.3|46
1730375700000|2024-10-31 11:55:00|3073.3|3067.3|3077.8|3071.8|3079|3073|3073.3|3067.3|71
1730376000000|2024-10-31 12:00:00|3077.5|3071.5|3074.5|3068.5|3078.5|3072.5|3072.5|3066.5|144
1730376300000|2024-10-31 12:05:00|3074.3|3068.3|3075.3|3069.3|3076.3|3070.3|3074|3068|62
1730376600000|2024-10-31 12:10:00|3075.5|3069.5|3078.8|3072.8|3079.5|3073.5|3074.8|3068.8|92
1730376900000|2024-10-31 12:15:00|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3074.8|3068.8|76
1730377200000|2024-10-31 12:20:00|3077.5|3071.5|3081|3075|3083.3|3077.3|3077.5|3071.5|65
1730377500000|2024-10-31 12:25:00|3080.8|3074.8|3081.5|3075.5|3082.8|3076.8|3078.8|3072.8|78
1730377800000|2024-10-31 12:30:00|3081.8|3075.8|3087.8|3081.8|3089.5|3083.5|3079.8|3073.8|215
1730378100000|2024-10-31 12:35:00|3088.3|3082.3|3090.5|3084.5|3093.1|3087.1|3085.5|3079.5|137
1730378400000|2024-10-31 12:40:00|3090.8|3084.8|3088.8|3082.8|3092.3|3086.3|3088.3|3082.3|130
1730378700000|2024-10-31 12:45:00|3089|3083|3093.3|3087.3|3093.3|3087.3|3087|3081|94
1730379000000|2024-10-31 12:50:00|3093.5|3087.5|3098.5|3092.5|3101.8|3095.8|3092.5|3086.5|91
1730379300000|2024-10-31 12:55:00|3098.3|3092.3|3097.5|3091.5|3102.8|3096.8|3095.8|3089.8|125
1730379600000|2024-10-31 13:00:00|3097.3|3091.3|3095.3|3089.3|3101.4|3095.4|3091.5|3085.5|298
1730379900000|2024-10-31 13:05:00|3095|3089|3093.8|3087.8|3097.3|3091.3|3091|3085|238
1730380200000|2024-10-31 13:10:00|3094|3088|3095|3089|3096.5|3090.5|3092.5|3086.5|156
1730380500000|2024-10-31 13:15:00|3094.8|3088.8|3085.8|3079.8|3094.8|3088.8|3083.8|3077.8|194
1730380800000|2024-10-31 13:20:00|3085.5|3079.5|3084.3|3078.3|3086.3|3080.3|3080|3074|154
1730381100000|2024-10-31 13:25:00|3084|3078|3085.5|3079.5|3086.5|3080.5|3082|3076|89
1730381400000|2024-10-31 13:30:00|3085.3|3079.3|3074.3|3068.3|3085.8|3079.8|3072.8|3066.8|152
1730381700000|2024-10-31 13:35:00|3074|3068|3076.3|3070.3|3077.3|3071.3|3072|3066|137
1730382000000|2024-10-31 13:40:00|3076.5|3070.5|3080.3|3074.3|3080.8|3074.8|3073.8|3067.8|148
1730382300000|2024-10-31 13:45:00|3079.8|3073.8|3073.5|3067.5|3079.8|3073.8|3073.3|3067.3|212
1730382600000|2024-10-31 13:50:00|3073.3|3067.3|3071.5|3065.5|3073.5|3067.5|3069|3063|132
1730382900000|2024-10-31 13:55:00|3071.3|3065.3|3067.5|3061.5|3071.5|3065.5|3065.3|3059.3|164
1730383200000|2024-10-31 14:00:00|3067.3|3061.3|3055|3049|3067.3|3061.3|3055|3049|206
1730383500000|2024-10-31 14:05:00|3054.8|3048.8|3059.3|3053.3|3060.3|3054.3|3054.5|3048.5|184
1730383800000|2024-10-31 14:10:00|3059|3053|3055|3049|3059|3053|3055|3049|212
1730384100000|2024-10-31 14:15:00|3054.8|3048.8|3056|3050|3059.5|3053.5|3051.8|3045.8|207
1730384400000|2024-10-31 14:20:00|3055.8|3049.8|3047.8|3041.8|3058.8|3052.8|3046.8|3040.8|172
1730384700000|2024-10-31 14:25:00|3047.5|3041.5|3041.8|3035.8|3047.5|3041.5|3041.8|3035.8|132
1730385000000|2024-10-31 14:30:00|3041.5|3035.5|3036.5|3030.5|3042.5|3036.5|3035.8|3029.8|166
1730385300000|2024-10-31 14:35:00|3036.8|3030.8|3037|3031|3040.3|3034.3|3036|3030|177
1730385600000|2024-10-31 14:40:00|3037.3|3031.3|3033.8|3027.8|3039|3033|3032.3|3026.3|171
1730385900000|2024-10-31 14:45:00|3033.5|3027.5|3037|3031|3038.8|3032.8|3031.8|3025.8|159
1730386200000|2024-10-31 14:50:00|3037.3|3031.3|3039.3|3033.3|3041.8|3035.8|3034.8|3028.8|151
1730386500000|2024-10-31 14:55:00|3039|3033|3037.3|3031.3|3042|3036|3036|3030|138
1730386800000|2024-10-31 15:00:00|3037.5|3031.5|3032.8|3026.8|3037.5|3031.5|3029.3|3023.3|178
1730387100000|2024-10-31 15:05:00|3033|3027|3038.3|3032.3|3039.3|3033.3|3032|3026|118
1730387400000|2024-10-31 15:10:00|3037.5|3031.5|3036.8|3030.8|3039|3033|3034.3|3028.3|83
1730387700000|2024-10-31 15:15:00|3036.3|3030.3|3033.8|3027.8|3037.8|3031.8|3032.3|3026.3|97
1730388000000|2024-10-31 15:20:00|3034|3028|3036.8|3030.8|3038|3032|3034|3028|69
1730388300000|2024-10-31 15:25:00|3036.3|3030.3|3037.5|3031.5|3037.5|3031.5|3033.5|3027.5|74
1730388600000|2024-10-31 15:30:00|3037.3|3031.3|3036.5|3030.5|3037.8|3031.8|3033.5|3027.5|112
1730388900000|2024-10-31 15:35:00|3036.3|3030.3|3035.8|3029.8|3038|3032|3035.3|3029.3|73
1730389200000|2024-10-31 15:40:00|3035.5|3029.5|3029.3|3023.3|3035.8|3029.8|3026.3|3020.3|130
1730389500000|2024-10-31 15:45:00|3029|3023|3019.8|3013.8|3029|3023|3019.8|3013.8|159
1730389800000|2024-10-31 15:50:00|3020|3014|3024.3|3018.3|3024.8|3018.8|3018.8|3012.8|139
1730390100000|2024-10-31 15:55:00|3024.5|3018.5|3031.8|3025.8|3033|3027|3024|3018|93
1730390400000|2024-10-31 16:00:00|3032|3026|3026|3020|3033.3|3027.3|3026|3020|110
1730390700000|2024-10-31 16:05:00|3026.3|3020.3|3028.5|3022.5|3030.3|3024.3|3024.8|3018.8|83
1730391000000|2024-10-31 16:10:00|3028.3|3022.3|3028.8|3022.8|3030.5|3024.5|3025.5|3019.5|85
1730391300000|2024-10-31 16:15:00|3029.3|3023.3|3031.3|3025.3|3031.6|3025.6|3028.8|3022.8|61
1730391600000|2024-10-31 16:20:00|3031.5|3025.5|3029|3023|3033.5|3027.5|3027.8|3021.8|69
1730391900000|2024-10-31 16:25:00|3028.8|3022.8|3036.3|3030.3|3038.5|3032.5|3028.3|3022.3|99
1730392200000|2024-10-31 16:30:00|3036.5|3030.5|3041|3035|3041.5|3035.5|3036|3030|103
1730392500000|2024-10-31 16:35:00|3040.8|3034.8|3026.5|3020.5|3040.8|3034.8|3026.5|3020.5|233
1730392800000|2024-10-31 16:40:00|3026.8|3020.8|3029.8|3023.8|3031.3|3025.3|3026.8|3020.8|40
1730393100000|2024-10-31 16:45:00|3030|3024|3031.3|3025.3|3032.5|3026.5|3028|3022|62
1730393400000|2024-10-31 16:50:00|3031.5|3025.5|3033|3027|3033.5|3027.5|3030|3024|66
1730393700000|2024-10-31 16:55:00|3033.3|3027.3|3032.6|3026.6|3034.1|3028.1|3030.4|3024.4|54
1730394000000|2024-10-31 17:00:00|3032.4|3026.4|3031.9|3025.9|3033.6|3027.6|3031.9|3025.9|27
1730394300000|2024-10-31 17:05:00|3031.4|3025.4|3030.6|3024.6|3031.4|3025.4|3029.4|3023.4|19
1730394600000|2024-10-31 17:10:00|3031.1|3025.1|3033.6|3027.6|3033.6|3027.6|3031.1|3025.1|14
1730394900000|2024-10-31 17:15:00|3033.4|3027.4|3033.6|3027.6|3033.9|3027.9|3032.6|3026.6|8
1730395200000|2024-10-31 17:20:00|3033.9|3027.9|3034.1|3028.1|3034.6|3028.6|3033.4|3027.4|7
1730395500000|2024-10-31 17:25:00|3034.4|3028.4|3034.1|3028.1|3034.4|3028.4|3033.9|3027.9|8
1730395800000|2024-10-31 17:30:00|3035.1|3029.1|3034.6|3028.6|3035.1|3029.1|3033.9|3027.9|6
1730396100000|2024-10-31 17:35:00|3034.4|3028.4|3031.6|3025.6|3034.4|3028.4|3031.6|3025.6|7
1730396400000|2024-10-31 17:40:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3030.9|3024.9|6
1730396700000|2024-10-31 17:45:00|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1730397000000|2024-10-31 17:50:00|3031.1|3025.1|3029.1|3023.1|3033.4|3027.4|3026.9|3020.9|27
1730397300000|2024-10-31 17:55:00|3029.4|3023.4|3028.4|3022.4|3029.4|3023.4|3028.4|3022.4|4
1730397600000|2024-10-31 18:00:00|3029.1|3023.1|3035.9|3029.9|3036.4|3030.4|3029.1|3023.1|13
1730397900000|2024-10-31 18:05:00|3035.6|3029.6|3035.9|3029.9|3036.6|3030.6|3035.6|3029.6|7
1730398200000|2024-10-31 18:10:00|3036.1|3030.1|3035.4|3029.4|3036.1|3030.1|3035.4|3029.4|4
1730398500000|2024-10-31 18:15:00|3035.1|3029.1|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|2
1730398800000|2024-10-31 18:20:00|3034.4|3028.4|3034.9|3028.9|3035.6|3029.6|3032.9|3026.9|22
1730399100000|2024-10-31 18:25:00|3034.6|3028.6|3034.9|3028.9|3034.9|3028.9|3034.6|3028.6|2
1730399400000|2024-10-31 18:30:00|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|3
1730399700000|2024-10-31 18:35:00|3036.6|3030.6|3035.1|3029.1|3036.6|3030.6|3035.1|3029.1|6
1730400000000|2024-10-31 18:40:00|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1730400300000|2024-10-31 18:45:00|3035.6|3029.6|3037.4|3031.4|3037.4|3031.4|3034.6|3028.6|14
1730400600000|2024-10-31 18:50:00|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1730400900000|2024-10-31 18:55:00|3037.4|3031.4|3045.8|3027|3045.8|3031.4|3037.4|3025|6
1730422800000|2024-11-01 01:00:00|3046.1|3040.1|3042|3036|3046.1|3040.1|3042|3036|45
1730423100000|2024-11-01 01:05:00|3041.6|3035.6|3038.5|3032.5|3041.8|3035.8|3035.8|3029.8|123
1730423400000|2024-11-01 01:10:00|3038.3|3032.3|3039.8|3033.8|3040|3034|3037.3|3031.3|78
1730423700000|2024-11-01 01:15:00|3039.5|3033.5|3041.3|3035.3|3041.3|3035.3|3035.8|3029.8|122
1730424000000|2024-11-01 01:20:00|3041|3035|3041.5|3035.5|3043.3|3037.3|3039.5|3033.5|169
1730424300000|2024-11-01 01:25:00|3042|3036|3040.8|3034.8|3042.8|3036.8|3039|3033|207
1730424600000|2024-11-01 01:30:00|3040.5|3034.5|3048.3|3042.3|3049|3043|3039.5|3033.5|302
1730424900000|2024-11-01 01:35:00|3047.8|3041.8|3048|3042|3050.5|3044.5|3045.3|3039.3|247
1730425200000|2024-11-01 01:40:00|3048.3|3042.3|3043.3|3037.3|3050.8|3044.8|3042.3|3036.3|212
1730425500000|2024-11-01 01:45:00|3043.5|3037.5|3049.3|3043.3|3051|3045|3043.3|3037.3|175
1730425800000|2024-11-01 01:50:00|3049.5|3043.5|3051.3|3045.3|3052.8|3046.8|3049.5|3043.5|134
1730426100000|2024-11-01 01:55:00|3051|3045|3050.5|3044.5|3053.8|3047.8|3049|3043|197
1730426400000|2024-11-01 02:00:00|3050.3|3044.3|3048.5|3042.5|3051.8|3045.8|3045.8|3039.8|206
1730426700000|2024-11-01 02:05:00|3048.8|3042.8|3046.3|3040.3|3051.3|3045.3|3046|3040|127
1730427000000|2024-11-01 02:10:00|3046.5|3040.5|3044.5|3038.5|3047.5|3041.5|3043.3|3037.3|151
1730427300000|2024-11-01 02:15:00|3044.8|3038.8|3046.3|3040.3|3047|3041|3044.8|3038.8|40
1730427600000|2024-11-01 02:20:00|3046|3040|3044.8|3038.8|3046.3|3040.3|3043.8|3037.8|25
1730427900000|2024-11-01 02:25:00|3045|3039|3046.5|3040.5|3046.8|3040.8|3042.8|3036.8|55
1730428200000|2024-11-01 02:30:00|3046.3|3040.3|3049.8|3043.8|3052.3|3046.3|3046.3|3040.3|231
1730428500000|2024-11-01 02:35:00|3050.3|3044.3|3046.8|3040.8|3050.8|3044.8|3046.5|3040.5|128
1730428800000|2024-11-01 02:40:00|3046.5|3040.5|3050.8|3044.8|3051.5|3045.5|3046.3|3040.3|167
1730429100000|2024-11-01 02:45:00|3051|3045|3051|3045|3052.8|3046.8|3049.5|3043.5|183
1730429400000|2024-11-01 02:50:00|3051.3|3045.3|3047.5|3041.5|3053.8|3047.8|3047.3|3041.3|153
1730429700000|2024-11-01 02:55:00|3047.3|3041.3|3048|3042|3049|3043|3045.5|3039.5|106
1730430000000|2024-11-01 03:00:00|3047.8|3041.8|3046|3040|3049|3043|3046|3040|117
1730430300000|2024-11-01 03:05:00|3045.8|3039.8|3050.5|3044.5|3051.3|3045.3|3045|3039|93
1730430600000|2024-11-01 03:10:00|3050.8|3044.8|3051.5|3045.5|3053.3|3047.3|3050.8|3044.8|82
1730430900000|2024-11-01 03:15:00|3052|3046|3053.8|3047.8|3053.8|3047.8|3050.8|3044.8|87
1730431200000|2024-11-01 03:20:00|3053.5|3047.5|3053.3|3047.3|3054.5|3048.5|3052.3|3046.3|80
1730431500000|2024-11-01 03:25:00|3053.5|3047.5|3057|3051|3057|3051|3052|3046|71
1730431800000|2024-11-01 03:30:00|3056.8|3050.8|3055.8|3049.8|3057.3|3051.3|3055|3049|35
1730432100000|2024-11-01 03:35:00|3056|3050|3057.3|3051.3|3057.3|3051.3|3055.3|3049.3|25
1730432400000|2024-11-01 03:40:00|3057|3051|3058.3|3052.3|3058.5|3052.5|3056.8|3050.8|24
1730432700000|2024-11-01 03:45:00|3058.5|3052.5|3059.5|3053.5|3059.8|3053.8|3058.5|3052.5|31
1730433000000|2024-11-01 03:50:00|3059.3|3053.3|3059.8|3053.8|3060.5|3054.5|3059|3053|22
1730433300000|2024-11-01 03:55:00|3060|3054|3059.8|3053.8|3060.8|3054.8|3059.8|3053.8|10
1730433600000|2024-11-01 04:00:00|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|3
1730433900000|2024-11-01 04:05:00|3059.8|3053.8|3056.5|3050.5|3060.5|3054.5|3054.5|3048.5|23
1730434200000|2024-11-01 04:10:00|3056.8|3050.8|3056.5|3050.5|3057.8|3051.8|3055.5|3049.5|34
1730434500000|2024-11-01 04:15:00|3056.3|3050.3|3057|3051|3057.8|3051.8|3056|3050|16
1730434800000|2024-11-01 04:20:00|3057.3|3051.3|3056.8|3050.8|3057.5|3051.5|3056.3|3050.3|12
1730435100000|2024-11-01 04:25:00|3057|3051|3057.8|3051.8|3058|3052|3056.8|3050.8|10
1730435400000|2024-11-01 04:30:00|3058|3052|3059.3|3053.3|3059.3|3053.3|3057.3|3051.3|14
1730436000000|2024-11-01 04:40:00|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3058.5|3052.5|12
1730436300000|2024-11-01 04:45:00|3059.3|3053.3|3060|3054|3060.8|3054.8|3059.3|3053.3|13
1730436600000|2024-11-01 04:50:00|3059.8|3053.8|3059.5|3053.5|3060|3054|3059|3053|10
1730436900000|2024-11-01 04:55:00|3059.8|3053.8|3059.3|3053.3|3060|3054|3059.3|3053.3|35
1730437200000|2024-11-01 05:00:00|3059.5|3053.5|3059.3|3053.3|3060.5|3054.5|3059|3053|31
1730437500000|2024-11-01 05:05:00|3059.5|3053.5|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|12
1730437800000|2024-11-01 05:10:00|3059.5|3053.5|3057.5|3051.5|3059.5|3053.5|3056.5|3050.5|27
1730438100000|2024-11-01 05:15:00|3057.3|3051.3|3057.8|3051.8|3058.5|3052.5|3057|3051|37
1730438400000|2024-11-01 05:20:00|3058|3052|3057.3|3051.3|3059|3053|3057.3|3051.3|27
1730438700000|2024-11-01 05:25:00|3057|3051|3057|3051|3058|3052|3056.3|3050.3|27
1730439000000|2024-11-01 05:30:00|3056.8|3050.8|3053.8|3047.8|3057.3|3051.3|3053.8|3047.8|135
1730439300000|2024-11-01 05:35:00|3054|3048|3053.3|3047.3|3054.5|3048.5|3052.3|3046.3|89
1730439600000|2024-11-01 05:40:00|3052.8|3046.8|3052.3|3046.3|3055.3|3049.3|3052.3|3046.3|118
1730439900000|2024-11-01 05:45:00|3052.5|3046.5|3050.3|3044.3|3053.5|3047.5|3049.5|3043.5|165
1730440200000|2024-11-01 05:50:00|3050.5|3044.5|3051.8|3045.8|3052|3046|3049.5|3043.5|140
1730440500000|2024-11-01 05:55:00|3051.5|3045.5|3055|3049|3055|3049|3051.3|3045.3|71
1730440800000|2024-11-01 06:00:00|3054.8|3048.8|3053.8|3047.8|3056.5|3050.5|3053.5|3047.5|68
1730441100000|2024-11-01 06:05:00|3053.5|3047.5|3052.3|3046.3|3054.8|3048.8|3051|3045|105
1730441400000|2024-11-01 06:10:00|3052.5|3046.5|3051.3|3045.3|3053.8|3047.8|3050.8|3044.8|78
1730441700000|2024-11-01 06:15:00|3051|3045|3045.3|3039.3|3053.3|3047.3|3045.3|3039.3|130
1730442000000|2024-11-01 06:20:00|3044.5|3038.5|3048.3|3042.3|3049.8|3043.8|3044.5|3038.5|107
1730442300000|2024-11-01 06:25:00|3048|3042|3047.3|3041.3|3048.5|3042.5|3045.8|3039.8|77
1730442600000|2024-11-01 06:30:00|3047|3041|3047.8|3041.8|3049.5|3043.5|3045.3|3039.3|105
1730442900000|2024-11-01 06:35:00|3048|3042|3048.5|3042.5|3049.5|3043.5|3046.8|3040.8|113
1730443200000|2024-11-01 06:40:00|3048.3|3042.3|3046.3|3040.3|3049.3|3043.3|3046|3040|77
1730443500000|2024-11-01 06:45:00|3046.5|3040.5|3047.8|3041.8|3049.8|3043.8|3046.5|3040.5|114
1730443800000|2024-11-01 06:50:00|3048|3042|3044.5|3038.5|3048.3|3042.3|3042.8|3036.8|125
1730444100000|2024-11-01 06:55:00|3044.8|3038.8|3046.5|3040.5|3046.5|3040.5|3042.8|3036.8|80
1730444400000|2024-11-01 07:00:00|3045.8|3039.8|3044|3038|3045.8|3039.8|3043.8|3037.8|28
1730444700000|2024-11-01 07:05:00|3043.8|3037.8|3034.8|3028.8|3043.8|3037.8|3034.8|3028.8|78
1730445000000|2024-11-01 07:10:00|3034.5|3028.5|3034.8|3028.8|3036.3|3030.3|3033.8|3027.8|45
1730445300000|2024-11-01 07:15:00|3034.5|3028.5|3034.5|3028.5|3036|3030|3034.3|3028.3|24
1730445600000|2024-11-01 07:20:00|3034.8|3028.8|3036|3030|3036|3030|3034.5|3028.5|14
1730445900000|2024-11-01 07:25:00|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3033.8|3027.8|40
1730446200000|2024-11-01 07:30:00|3036|3030|3035.5|3029.5|3036|3030|3034.5|3028.5|20
1730446500000|2024-11-01 07:35:00|3035.8|3029.8|3037.5|3031.5|3039.8|3033.8|3035.8|3029.8|26
1730446800000|2024-11-01 07:40:00|3037.3|3031.3|3039.3|3033.3|3039.3|3033.3|3037|3031|25
1730447100000|2024-11-01 07:45:00|3039|3033|3038.5|3032.5|3042.8|3036.8|3038.5|3032.5|32
1730447400000|2024-11-01 07:50:00|3038.8|3032.8|3040.5|3034.5|3042.3|3036.3|3038.8|3032.8|32
1730447700000|2024-11-01 07:55:00|3040|3034|3043|3037|3043.5|3037.5|3040|3034|32
1730448000000|2024-11-01 08:00:00|3042.8|3036.8|3038.5|3032.5|3044.6|3038.6|3037.3|3031.3|163
1730448300000|2024-11-01 08:05:00|3038.8|3032.8|3032.5|3026.5|3039.5|3033.5|3031.3|3025.3|124
1730448600000|2024-11-01 08:10:00|3033|3027|3042|3036|3043.5|3037.5|3032.5|3026.5|101
1730448900000|2024-11-01 08:15:00|3041.8|3035.8|3035.5|3029.5|3042|3036|3035.5|3029.5|75
1730449200000|2024-11-01 08:20:00|3035.8|3029.8|3035|3029|3037.5|3031.5|3033.5|3027.5|65
1730449500000|2024-11-01 08:25:00|3034.8|3028.8|3034.5|3028.5|3035.5|3029.5|3033.5|3027.5|46
1730449800000|2024-11-01 08:30:00|3034.3|3028.3|3028|3022|3034.3|3028.3|3027.3|3021.3|105
1730450100000|2024-11-01 08:35:00|3028.3|3022.3|3028.8|3022.8|3032.8|3026.8|3027.8|3021.8|76
1730450400000|2024-11-01 08:40:00|3029.3|3023.3|3029.5|3023.5|3031|3025|3026.8|3020.8|39
1730450700000|2024-11-01 08:45:00|3029.8|3023.8|3029|3023|3029.8|3023.8|3028.5|3022.5|25
1730451000000|2024-11-01 08:50:00|3029.3|3023.3|3032|3026|3032.3|3026.3|3028.5|3022.5|27
1730451300000|2024-11-01 08:55:00|3032.3|3026.3|3031|3025|3037.3|3031.3|3031|3025|35
1730451600000|2024-11-01 09:00:00|3031.5|3025.5|3032.3|3026.3|3034.5|3028.5|3025|3019|132
1730451900000|2024-11-01 09:05:00|3032.5|3026.5|3033.3|3027.3|3034.3|3028.3|3030|3024|69
1730452200000|2024-11-01 09:10:00|3034.3|3028.3|3048.5|3042.5|3050.8|3044.8|3034.3|3028.3|125
1730452500000|2024-11-01 09:15:00|3048.8|3042.8|3046.3|3040.3|3050.5|3044.5|3045.5|3039.5|63
1730452800000|2024-11-01 09:20:00|3046|3040|3051|3045|3052.5|3046.5|3046|3040|66
1730453100000|2024-11-01 09:25:00|3050.8|3044.8|3046.8|3040.8|3051.3|3045.3|3046.8|3040.8|51
1730453400000|2024-11-01 09:30:00|3046.5|3040.5|3046.8|3040.8|3047.5|3041.5|3045.3|3039.3|46
1730453700000|2024-11-01 09:35:00|3047|3041|3047.8|3041.8|3047.8|3041.8|3045.5|3039.5|45
1730454000000|2024-11-01 09:40:00|3048.5|3042.5|3047.3|3041.3|3048.5|3042.5|3045.8|3039.8|37
1730454300000|2024-11-01 09:45:00|3047|3041|3044.8|3038.8|3047|3041|3043.3|3037.3|53
1730454600000|2024-11-01 09:50:00|3045|3039|3044|3038|3046.5|3040.5|3043.3|3037.3|57
1730454900000|2024-11-01 09:55:00|3044.3|3038.3|3044|3038|3045|3039|3043.3|3037.3|42
1730455200000|2024-11-01 10:00:00|3043.8|3037.8|3042|3036|3043.8|3037.8|3038.3|3032.3|59
1730455500000|2024-11-01 10:05:00|3042.3|3036.3|3041|3035|3043.8|3037.8|3041|3035|43
1730455800000|2024-11-01 10:10:00|3041.3|3035.3|3044.3|3038.3|3044.3|3038.3|3041|3035|32
1730456100000|2024-11-01 10:15:00|3044.8|3038.8|3039|3033|3044.8|3038.8|3039|3033|26
1730456400000|2024-11-01 10:20:00|3039.8|3033.8|3040.8|3034.8|3041.3|3035.3|3039|3033|22
1730456700000|2024-11-01 10:25:00|3041|3035|3042.5|3036.5|3042.8|3036.8|3041|3035|17
1730457000000|2024-11-01 10:30:00|3042.3|3036.3|3045.5|3039.5|3046.3|3040.3|3041.3|3035.3|41
1730457300000|2024-11-01 10:35:00|3045.8|3039.8|3043.3|3037.3|3045.8|3039.8|3042.8|3036.8|36
1730457600000|2024-11-01 10:40:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3042|3036|37
1730457900000|2024-11-01 10:45:00|3043|3037|3044.5|3038.5|3044.5|3038.5|3042.8|3036.8|19
1730458200000|2024-11-01 10:50:00|3044.3|3038.3|3044.5|3038.5|3045|3039|3043.5|3037.5|17
1730458500000|2024-11-01 10:55:00|3044.3|3038.3|3045.3|3039.3|3045.8|3039.8|3043.5|3037.5|41
1730458800000|2024-11-01 11:00:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3043.8|3037.8|32
1730459100000|2024-11-01 11:05:00|3046|3040|3047|3041|3048.3|3042.3|3044.8|3038.8|57
1730459400000|2024-11-01 11:10:00|3047.3|3041.3|3046.5|3040.5|3048|3042|3046|3040|46
1730459700000|2024-11-01 11:15:00|3046.8|3040.8|3044.3|3038.3|3047.5|3041.5|3044|3038|35
1730460000000|2024-11-01 11:20:00|3044.5|3038.5|3046.3|3040.3|3047|3041|3044.5|3038.5|27
1730460300000|2024-11-01 11:25:00|3046.5|3040.5|3044.3|3038.3|3047.3|3041.3|3044.3|3038.3|19
1730460600000|2024-11-01 11:30:00|3044|3038|3045.3|3039.3|3047|3041|3043.8|3037.8|34
1730460900000|2024-11-01 11:35:00|3045|3039|3044.5|3038.5|3046|3040|3043.3|3037.3|33
1730461200000|2024-11-01 11:40:00|3044.3|3038.3|3045.3|3039.3|3045.3|3039.3|3043.8|3037.8|31
1730461500000|2024-11-01 11:45:00|3045.5|3039.5|3044|3038|3045.8|3039.8|3043.8|3037.8|27
1730461800000|2024-11-01 11:50:00|3043.8|3037.8|3046.3|3040.3|3046.3|3040.3|3043.3|3037.3|36
1730462100000|2024-11-01 11:55:00|3046|3040|3046.5|3040.5|3047.5|3041.5|3045.5|3039.5|50
1730462400000|2024-11-01 12:00:00|3046.3|3040.3|3046.8|3040.8|3049|3043|3045.5|3039.5|105
1730462700000|2024-11-01 12:05:00|3047|3041|3047.5|3041.5|3048.3|3042.3|3046.5|3040.5|33
1730463000000|2024-11-01 12:10:00|3047.3|3041.3|3045|3039|3050|3044|3045|3039|86
1730463300000|2024-11-01 12:15:00|3045.3|3039.3|3049.3|3043.3|3049.3|3043.3|3045.3|3039.3|52
1730463600000|2024-11-01 12:20:00|3049.5|3043.5|3055.5|3049.5|3055.5|3049.5|3048.5|3042.5|45
1730463900000|2024-11-01 12:25:00|3056|3050|3055.6|3049.6|3058.5|3052.5|3053.8|3047.8|47
1730464200000|2024-11-01 12:30:00|3055.9|3049.9|3058.5|3052.5|3061|3055|3054.6|3048.6|94
1730464500000|2024-11-01 12:35:00|3059.5|3053.5|3065|3059|3066.8|3060.8|3056.3|3050.3|110
1730464800000|2024-11-01 12:40:00|3065.3|3059.3|3064.5|3058.5|3067.3|3061.3|3062.3|3056.3|122
1730465100000|2024-11-01 12:45:00|3064|3058|3061.5|3055.5|3064.5|3058.5|3061|3055|110
1730465400000|2024-11-01 12:50:00|3061.8|3055.8|3060.8|3054.8|3068.5|3062.5|3060.3|3054.3|133
1730465700000|2024-11-01 12:55:00|3061|3055|3062|3056|3063.5|3057.5|3059.8|3053.8|133
1730466000000|2024-11-01 13:00:00|3062.5|3056.5|3078|3072|3078.5|3072.5|3060.3|3054.3|277
1730466300000|2024-11-01 13:05:00|3078.3|3072.3|3083.8|3077.8|3090.5|3084.5|3077.3|3071.3|296
1730466600000|2024-11-01 13:10:00|3084|3078|3073.8|3067.8|3085.5|3079.5|3072.5|3066.5|251
1730466900000|2024-11-01 13:15:00|3074|3068|3076.5|3070.5|3082|3076|3073.5|3067.5|187
1730467200000|2024-11-01 13:20:00|3076.8|3070.8|3074.5|3068.5|3078|3072|3072.5|3066.5|119
1730467500000|2024-11-01 13:25:00|3074.8|3068.8|3071.3|3065.3|3077.3|3071.3|3071|3065|139
1730467800000|2024-11-01 13:30:00|3071.5|3065.5|3067|3061|3072.8|3066.8|3062.8|3056.8|190
1730468100000|2024-11-01 13:35:00|3066.8|3060.8|3069|3063|3069.5|3063.5|3063.5|3057.5|148
1730468400000|2024-11-01 13:40:00|3068.8|3062.8|3066.5|3060.5|3068.8|3062.8|3064.3|3058.3|89
1730468700000|2024-11-01 13:45:00|3066.3|3060.3|3063.8|3057.8|3066.3|3060.3|3061.3|3055.3|100
1730469000000|2024-11-01 13:50:00|3063.5|3057.5|3063.3|3057.3|3065.5|3059.5|3061.8|3055.8|86
1730469300000|2024-11-01 13:55:00|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3062|3056|56
1730469600000|2024-11-01 14:00:00|3064.5|3058.5|3053|3047|3065.8|3059.8|3051.5|3045.5|207
1730469900000|2024-11-01 14:05:00|3052.8|3046.8|3058.5|3052.5|3060.8|3054.8|3051.5|3045.5|172
1730470200000|2024-11-01 14:10:00|3058.3|3052.3|3059.5|3053.5|3061.5|3055.5|3057.5|3051.5|112
1730470500000|2024-11-01 14:15:00|3059.3|3053.3|3060.5|3054.5|3061.5|3055.5|3059|3053|136
1730470800000|2024-11-01 14:20:00|3060.3|3054.3|3055.8|3049.8|3060.3|3054.3|3054.3|3048.3|139
1730471100000|2024-11-01 14:25:00|3055.5|3049.5|3051.8|3045.8|3055.8|3049.8|3051.8|3045.8|124
1730471400000|2024-11-01 14:30:00|3051.5|3045.5|3040.5|3034.5|3051.5|3045.5|3035.5|3029.5|220
1730471700000|2024-11-01 14:35:00|3040.3|3034.3|3042.3|3036.3|3047|3041|3039.5|3033.5|219
1730472000000|2024-11-01 14:40:00|3042|3036|3039|3033|3044.8|3038.8|3038.8|3032.8|163
1730472300000|2024-11-01 14:45:00|3039.3|3033.3|3040|3034|3041.3|3035.3|3034|3028|166
1730472600000|2024-11-01 14:50:00|3039.8|3033.8|3038.8|3032.8|3042|3036|3035.8|3029.8|163
1730472900000|2024-11-01 14:55:00|3038.5|3032.5|3040.8|3034.8|3040.8|3034.8|3035.8|3029.8|124
1730473200000|2024-11-01 15:00:00|3041|3035|3044.5|3038.5|3045|3039|3040.5|3034.5|128
1730473500000|2024-11-01 15:05:00|3044.3|3038.3|3043.8|3037.8|3046.5|3040.5|3040.8|3034.8|127
1730473800000|2024-11-01 15:10:00|3044|3038|3049|3043|3051|3045|3042.5|3036.5|90
1730474100000|2024-11-01 15:15:00|3048.8|3042.8|3050.8|3044.8|3051|3045|3048.3|3042.3|79
1730474400000|2024-11-01 15:20:00|3051|3045|3057.8|3051.8|3058.3|3052.3|3050.3|3044.3|85
1730474700000|2024-11-01 15:25:00|3057.5|3051.5|3062|3056|3062.8|3056.8|3056.8|3050.8|78
1730475000000|2024-11-01 15:30:00|3061.8|3055.8|3058.5|3052.5|3062|3056|3058.3|3052.3|60
1730475300000|2024-11-01 15:35:00|3058.3|3052.3|3055.3|3049.3|3058.3|3052.3|3052.5|3046.5|79
1730475600000|2024-11-01 15:40:00|3055|3049|3057.3|3051.3|3061.3|3055.3|3053.8|3047.8|83
1730475900000|2024-11-01 15:45:00|3057|3051|3050.5|3044.5|3057.3|3051.3|3049.5|3043.5|72
1730476200000|2024-11-01 15:50:00|3051|3045|3054|3048|3054.5|3048.5|3051|3045|54
1730476500000|2024-11-01 15:55:00|3053.8|3047.8|3053.5|3047.5|3055.3|3049.3|3052.3|3046.3|62
1730476800000|2024-11-01 16:00:00|3053.3|3047.3|3056.5|3050.5|3056.5|3050.5|3053.3|3047.3|50
1730477100000|2024-11-01 16:05:00|3056.8|3050.8|3057.5|3051.5|3059.8|3053.8|3055.8|3049.8|67
1730477400000|2024-11-01 16:10:00|3057.3|3051.3|3055.5|3049.5|3058.5|3052.5|3055.5|3049.5|34
1730477700000|2024-11-01 16:15:00|3055.8|3049.8|3072.4|3066.4|3072.4|3066.4|3054.5|3048.5|118
1730478000000|2024-11-01 16:20:00|3072.3|3066.3|3066.3|3060.3|3072.8|3066.8|3064|3058|105
1730478300000|2024-11-01 16:25:00|3066.5|3060.5|3068.8|3062.8|3070|3064|3065.8|3059.8|76
1730478600000|2024-11-01 16:30:00|3069|3063|3067|3061|3072.3|3066.3|3067|3061|107
1730478900000|2024-11-01 16:35:00|3067.5|3061.5|3071.8|3065.8|3077|3071|3066.5|3060.5|197
1730479200000|2024-11-01 16:40:00|3072|3066|3068.3|3062.3|3072.5|3066.5|3067.3|3061.3|66
1730479500000|2024-11-01 16:45:00|3068|3062|3069|3063|3069.8|3063.8|3065.8|3059.8|61
1730479800000|2024-11-01 16:50:00|3069.3|3063.3|3067.3|3061.3|3069.8|3063.8|3066.5|3060.5|26
1730480100000|2024-11-01 16:55:00|3067|3061|3061.9|3055.9|3067.9|3061.9|3061.4|3055.4|59
1730480400000|2024-11-01 17:00:00|3061.6|3055.6|3061.9|3055.9|3061.9|3055.9|3061.1|3055.1|7
1730480700000|2024-11-01 17:05:00|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3061.6|3055.6|4
1730481000000|2024-11-01 17:10:00|3062.1|3056.1|3060.1|3054.1|3062.1|3056.1|3059.6|3053.6|17
1730481300000|2024-11-01 17:15:00|3058.9|3052.9|3057.9|3051.9|3059.9|3053.9|3056.6|3050.6|13
1730481600000|2024-11-01 17:20:00|3058.1|3052.1|3061.6|3055.6|3063.4|3057.4|3058.1|3052.1|14
1730481900000|2024-11-01 17:25:00|3061.9|3055.9|3061.4|3055.4|3062.1|3056.1|3061.1|3055.1|16
1730482200000|2024-11-01 17:30:00|3061.1|3055.1|3059.4|3053.4|3061.9|3055.9|3059.4|3053.4|13
1730482500000|2024-11-01 17:35:00|3059.9|3053.9|3059.1|3053.1|3059.9|3053.9|3058.6|3052.6|9
1730482800000|2024-11-01 17:40:00|3059.4|3053.4|3060.6|3054.6|3061.9|3055.9|3059.4|3053.4|8
1730483100000|2024-11-01 17:45:00|3060.1|3054.1|3059.4|3053.4|3060.4|3054.4|3059.4|3053.4|6
1730483400000|2024-11-01 17:50:00|3059.6|3053.6|3061.9|3055.9|3062.1|3056.1|3058.9|3052.9|18
1730483700000|2024-11-01 17:55:00|3062.1|3056.1|3063.1|3057.1|3063.6|3057.6|3062.1|3056.1|6
1730484000000|2024-11-01 18:00:00|3062.9|3056.9|3063.6|3057.6|3063.6|3057.6|3062.9|3056.9|7
1730484300000|2024-11-01 18:05:00|3063.1|3057.1|3061.6|3055.6|3063.1|3057.1|3060.1|3054.1|8
1730484600000|2024-11-01 18:10:00|3060.9|3054.9|3063.4|3057.4|3063.4|3057.4|3060.9|3054.9|4
1730484900000|2024-11-01 18:15:00|3063.6|3057.6|3066.1|3060.1|3066.6|3060.6|3063.6|3057.6|18
1730485200000|2024-11-01 18:20:00|3066.4|3060.4|3066.4|3060.4|3066.9|3060.9|3066.1|3060.1|6
1730485500000|2024-11-01 18:25:00|3066.1|3060.1|3066.6|3060.6|3067.6|3061.6|3066.1|3060.1|14
1730485800000|2024-11-01 18:30:00|3066.9|3060.9|3068.4|3062.4|3068.4|3062.4|3066.9|3060.9|9
1730486100000|2024-11-01 18:35:00|3068.9|3062.9|3068.9|3062.9|3069.1|3063.1|3068.1|3062.1|9
1730486400000|2024-11-01 18:40:00|3068.6|3062.6|3067.1|3061.1|3068.6|3062.6|3066.4|3060.4|16
1730486700000|2024-11-01 18:45:00|3067.4|3061.4|3068.4|3062.4|3068.4|3062.4|3065.6|3059.6|17
1730487000000|2024-11-01 18:50:00|3068.6|3062.6|3069.4|3063.4|3069.4|3063.4|3068.4|3062.4|9
1730487300000|2024-11-01 18:55:00|3075.8|3057|3076.5|3057.8|3076.5|3057.8|3075.8|3057|4
1730682000000|2024-11-04 01:00:00|3081.4|3075.4|3079.6|3073.6|3082.3|3076.3|3078|3072|146
1730682300000|2024-11-04 01:05:00|3079.3|3073.3|3075.3|3069.3|3080|3074|3072.3|3066.3|260
1730682600000|2024-11-04 01:10:00|3075|3069|3072.3|3066.3|3075.3|3069.3|3069.8|3063.8|220
1730682900000|2024-11-04 01:15:00|3072.5|3066.5|3079|3073|3080.3|3074.3|3072|3066|219
1730683200000|2024-11-04 01:20:00|3079.3|3073.3|3079.8|3073.8|3080|3074|3077|3071|174
1730683500000|2024-11-04 01:25:00|3080.3|3074.3|3073.5|3067.5|3081|3075|3072|3066|130
1730683800000|2024-11-04 01:30:00|3073.3|3067.3|3072|3066|3075.8|3069.8|3070|3064|217
1730684100000|2024-11-04 01:35:00|3071.8|3065.8|3069.3|3063.3|3074.5|3068.5|3068.8|3062.8|187
1730684400000|2024-11-04 01:40:00|3069.5|3063.5|3070.5|3064.5|3072.3|3066.3|3068.3|3062.3|189
1730684700000|2024-11-04 01:45:00|3070.3|3064.3|3066.5|3060.5|3070.5|3064.5|3064.8|3058.8|167
1730685000000|2024-11-04 01:50:00|3066.8|3060.8|3066.3|3060.3|3068.8|3062.8|3064.8|3058.8|177
1730685300000|2024-11-04 01:55:00|3066|3060|3070.5|3064.5|3071.3|3065.3|3065.3|3059.3|130
1730685600000|2024-11-04 02:00:00|3070.3|3064.3|3070|3064|3073.5|3067.5|3069.8|3063.8|173
1730685900000|2024-11-04 02:05:00|3070.3|3064.3|3075.3|3069.3|3077.3|3071.3|3065.5|3059.5|177
1730686200000|2024-11-04 02:10:00|3074.5|3068.5|3067.8|3061.8|3075.5|3069.5|3067.8|3061.8|132
1730686500000|2024-11-04 02:15:00|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3064.8|3058.8|55
1730686800000|2024-11-04 02:20:00|3065.8|3059.8|3068.8|3062.8|3069.5|3063.5|3065.8|3059.8|97
1730687100000|2024-11-04 02:25:00|3069|3063|3068.5|3062.5|3069.5|3063.5|3067.8|3061.8|77
1730687400000|2024-11-04 02:30:00|3068.8|3062.8|3072|3066|3076|3070|3068.5|3062.5|171
1730687700000|2024-11-04 02:35:00|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3068.5|3062.5|98
1730688000000|2024-11-04 02:40:00|3070.8|3064.8|3068.8|3062.8|3072|3066|3068.8|3062.8|101
1730688300000|2024-11-04 02:45:00|3069|3063|3069|3063|3070.3|3064.3|3067.8|3061.8|95
1730688600000|2024-11-04 02:50:00|3069.3|3063.3|3071|3065|3071.8|3065.8|3069.3|3063.3|48
1730688900000|2024-11-04 02:55:00|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3069.8|3063.8|78
1730689200000|2024-11-04 03:00:00|3071.5|3065.5|3071.3|3065.3|3073.5|3067.5|3069|3063|110
1730689500000|2024-11-04 03:05:00|3071|3065|3073.5|3067.5|3074.5|3068.5|3070.5|3064.5|98
1730689800000|2024-11-04 03:10:00|3073.3|3067.3|3076.3|3070.3|3076.5|3070.5|3073.3|3067.3|92
1730690100000|2024-11-04 03:15:00|3076|3070|3076.5|3070.5|3077.3|3071.3|3074.3|3068.3|90
1730690400000|2024-11-04 03:20:00|3076.8|3070.8|3078.5|3072.5|3080.3|3074.3|3075.8|3069.8|115
1730690700000|2024-11-04 03:25:00|3078.8|3072.8|3076.8|3070.8|3079.8|3073.8|3075.8|3069.8|144
1730691000000|2024-11-04 03:30:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3073.3|3067.3|58
1730691300000|2024-11-04 03:35:00|3076.5|3070.5|3078.8|3072.8|3079.3|3073.3|3076.5|3070.5|48
1730691600000|2024-11-04 03:40:00|3078.5|3072.5|3076.8|3070.8|3078.5|3072.5|3076.5|3070.5|26
1730691900000|2024-11-04 03:45:00|3077|3071|3075.8|3069.8|3077|3071|3075|3069|55
1730692200000|2024-11-04 03:50:00|3076|3070|3076|3070|3076.8|3070.8|3075.5|3069.5|22
1730692500000|2024-11-04 03:55:00|3075.8|3069.8|3075.8|3069.8|3076|3070|3075.8|3069.8|17
1730692800000|2024-11-04 04:00:00|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3073|3067|34
1730693100000|2024-11-04 04:05:00|3075|3069|3074.5|3068.5|3075.3|3069.3|3073.5|3067.5|36
1730693400000|2024-11-04 04:10:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3073.5|3067.5|22
1730693700000|2024-11-04 04:15:00|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3072.8|3066.8|39
1730694000000|2024-11-04 04:20:00|3073.5|3067.5|3073.5|3067.5|3074.3|3068.3|3072.8|3066.8|19
1730694300000|2024-11-04 04:25:00|3073.3|3067.3|3073.5|3067.5|3074.3|3068.3|3072.5|3066.5|27
1730694600000|2024-11-04 04:30:00|3073.3|3067.3|3075.3|3069.3|3075.5|3069.5|3072.5|3066.5|31
1730694900000|2024-11-04 04:35:00|3075|3069|3075.3|3069.3|3075.8|3069.8|3074.3|3068.3|29
1730695200000|2024-11-04 04:40:00|3074.8|3068.8|3075.3|3069.3|3075.8|3069.8|3074.3|3068.3|18
1730695500000|2024-11-04 04:45:00|3075.8|3069.8|3075.8|3069.8|3076.3|3070.3|3075.5|3069.5|8
1730695800000|2024-11-04 04:50:00|3075.5|3069.5|3076.3|3070.3|3076.5|3070.5|3075.3|3069.3|8
1730696100000|2024-11-04 04:55:00|3076|3070|3076|3070|3076.3|3070.3|3075.5|3069.5|10
1730696400000|2024-11-04 05:00:00|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|17
1730696700000|2024-11-04 05:05:00|3075.5|3069.5|3073.3|3067.3|3075.5|3069.5|3073.3|3067.3|9
1730697000000|2024-11-04 05:10:00|3073|3067|3072|3066|3073|3067|3070.5|3064.5|20
1730697300000|2024-11-04 05:15:00|3072.3|3066.3|3072.5|3066.5|3073.3|3067.3|3072.3|3066.3|25
1730697600000|2024-11-04 05:20:00|3072.8|3066.8|3072|3066|3072.8|3066.8|3071.8|3065.8|6
1730697900000|2024-11-04 05:25:00|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|13
1730698200000|2024-11-04 05:30:00|3071.5|3065.5|3075|3069|3075.8|3069.8|3071.5|3065.5|127
1730698500000|2024-11-04 05:35:00|3075.3|3069.3|3076.8|3070.8|3078|3072|3075.3|3069.3|109
1730698800000|2024-11-04 05:40:00|3077|3071|3076.5|3070.5|3077.3|3071.3|3074.8|3068.8|99
1730699100000|2024-11-04 05:45:00|3076.8|3070.8|3079.8|3073.8|3081.3|3075.3|3075|3069|134
1730699400000|2024-11-04 05:50:00|3079.5|3073.5|3092.8|3086.8|3094.5|3088.5|3079.5|3073.5|225
1730699700000|2024-11-04 05:55:00|3093|3087|3101.5|3095.5|3101.8|3095.8|3092.5|3086.5|193
1730700000000|2024-11-04 06:00:00|3101.8|3095.8|3100|3094|3107.8|3101.8|3099|3093|241
1730700300000|2024-11-04 06:05:00|3100.3|3094.3|3093|3087|3101|3095|3092.3|3086.3|203
1730700600000|2024-11-04 06:10:00|3092.8|3086.8|3098|3092|3098.5|3092.5|3092.8|3086.8|225
1730700900000|2024-11-04 06:15:00|3098.3|3092.3|3097.3|3091.3|3098.8|3092.8|3094.8|3088.8|148
1730701200000|2024-11-04 06:20:00|3097|3091|3093.3|3087.3|3097.5|3091.5|3093|3087|130
1730701500000|2024-11-04 06:25:00|3093.5|3087.5|3093.8|3087.8|3095|3089|3091.5|3085.5|116
1730701800000|2024-11-04 06:30:00|3093.5|3087.5|3093.5|3087.5|3096|3090|3092.3|3086.3|109
1730702100000|2024-11-04 06:35:00|3093.3|3087.3|3094.3|3088.3|3095.8|3089.8|3092.5|3086.5|92
1730702400000|2024-11-04 06:40:00|3094.5|3088.5|3096.8|3090.8|3098|3092|3094.3|3088.3|99
1730702700000|2024-11-04 06:45:00|3096.5|3090.5|3094.5|3088.5|3097|3091|3093.5|3087.5|139
1730703000000|2024-11-04 06:50:00|3093.8|3087.8|3090.8|3084.8|3093.8|3087.8|3090.3|3084.3|133
1730703300000|2024-11-04 06:55:00|3090.5|3084.5|3086.3|3080.3|3090.8|3084.8|3085|3079|95
1730703600000|2024-11-04 07:00:00|3086|3080|3089.8|3083.8|3090.3|3084.3|3085.3|3079.3|66
1730703900000|2024-11-04 07:05:00|3089.5|3083.5|3091|3085|3091.5|3085.5|3088.8|3082.8|35
1730704200000|2024-11-04 07:10:00|3090.8|3084.8|3086|3080|3090.8|3084.8|3086|3080|40
1730704500000|2024-11-04 07:15:00|3085.8|3079.8|3088.3|3082.3|3088.3|3082.3|3085|3079|33
1730704800000|2024-11-04 07:20:00|3088.5|3082.5|3082.8|3076.8|3088.5|3082.5|3082.5|3076.5|44
1730705100000|2024-11-04 07:25:00|3082.5|3076.5|3077.8|3071.8|3083.5|3077.5|3077.8|3071.8|39
1730705400000|2024-11-04 07:30:00|3078|3072|3076.5|3070.5|3081|3075|3076.5|3070.5|47
1730705700000|2024-11-04 07:35:00|3076.3|3070.3|3076.3|3070.3|3077.8|3071.8|3075.5|3069.5|50
1730706000000|2024-11-04 07:40:00|3076|3070|3075.8|3069.8|3076.8|3070.8|3075.3|3069.3|30
1730706300000|2024-11-04 07:45:00|3075.5|3069.5|3071.8|3065.8|3075.5|3069.5|3069.3|3063.3|73
1730706600000|2024-11-04 07:50:00|3072|3066|3074.3|3068.3|3075|3069|3071.3|3065.3|44
1730706900000|2024-11-04 07:55:00|3074|3068|3069.3|3063.3|3074|3068|3066|3060|59
1730707200000|2024-11-04 08:00:00|3069|3063|3077.8|3071.8|3078.8|3072.8|3067|3061|147
1730707500000|2024-11-04 08:05:00|3078|3072|3081.8|3075.8|3082.3|3076.3|3077.8|3071.8|96
1730707800000|2024-11-04 08:10:00|3081.5|3075.5|3085.3|3079.3|3087.8|3081.8|3081.5|3075.5|109
1730708100000|2024-11-04 08:15:00|3085.5|3079.5|3081.5|3075.5|3085.5|3079.5|3080.3|3074.3|81
1730708400000|2024-11-04 08:20:00|3081.3|3075.3|3072.5|3066.5|3081.3|3075.3|3072.3|3066.3|69
1730708700000|2024-11-04 08:25:00|3072.8|3066.8|3074.5|3068.5|3075.5|3069.5|3069|3063|93
1730709000000|2024-11-04 08:30:00|3074.8|3068.8|3075.3|3069.3|3078.8|3072.8|3072.3|3066.3|100
1730709300000|2024-11-04 08:35:00|3075|3069|3073.3|3067.3|3076.3|3070.3|3072.8|3066.8|74
1730709600000|2024-11-04 08:40:00|3073.5|3067.5|3071|3065|3073.8|3067.8|3070.5|3064.5|49
1730709900000|2024-11-04 08:45:00|3070.3|3064.3|3067.5|3061.5|3071.3|3065.3|3066.8|3060.8|57
1730710200000|2024-11-04 08:50:00|3067.3|3061.3|3058.8|3052.8|3067.3|3061.3|3056.8|3050.8|106
1730710500000|2024-11-04 08:55:00|3058.5|3052.5|3056.8|3050.8|3060.5|3054.5|3055|3049|71
1730710800000|2024-11-04 09:00:00|3056.5|3050.5|3055.5|3049.5|3058.8|3052.8|3052.8|3046.8|136
1730711100000|2024-11-04 09:05:00|3055.8|3049.8|3056.8|3050.8|3059.8|3053.8|3053.5|3047.5|78
1730711400000|2024-11-04 09:10:00|3056.5|3050.5|3052.5|3046.5|3057.8|3051.8|3051.8|3045.8|63
1730711700000|2024-11-04 09:15:00|3052.3|3046.3|3055.3|3049.3|3055.5|3049.5|3051|3045|62
1730712000000|2024-11-04 09:20:00|3055.5|3049.5|3054.8|3048.8|3056|3050|3052.3|3046.3|70
1730712300000|2024-11-04 09:25:00|3055|3049|3057|3051|3057.3|3051.3|3054|3048|58
1730712600000|2024-11-04 09:30:00|3057.3|3051.3|3058.3|3052.3|3059.3|3053.3|3055.5|3049.5|75
1730712900000|2024-11-04 09:35:00|3058|3052|3058.5|3052.5|3059.8|3053.8|3056.8|3050.8|45
1730713200000|2024-11-04 09:40:00|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3055.8|3049.8|24
1730713500000|2024-11-04 09:45:00|3057.5|3051.5|3057.5|3051.5|3058.3|3052.3|3056|3050|77
1730713800000|2024-11-04 09:50:00|3057.3|3051.3|3059.5|3053.5|3059.8|3053.8|3056.8|3050.8|35
1730714100000|2024-11-04 09:55:00|3059.3|3053.3|3057.5|3051.5|3059.5|3053.5|3057.3|3051.3|37
1730714400000|2024-11-04 10:00:00|3057.3|3051.3|3059.8|3053.8|3060.5|3054.5|3055|3049|66
1730714700000|2024-11-04 10:05:00|3059.5|3053.5|3064|3058|3064|3058|3058.5|3052.5|72
1730715000000|2024-11-04 10:10:00|3063.8|3057.8|3060.8|3054.8|3064.5|3058.5|3059|3053|78
1730715300000|2024-11-04 10:15:00|3060.5|3054.5|3059.8|3053.8|3060.5|3054.5|3058.8|3052.8|36
1730715600000|2024-11-04 10:20:00|3060|3054|3055.8|3049.8|3060|3054|3055.8|3049.8|38
1730715900000|2024-11-04 10:25:00|3055.5|3049.5|3058.3|3052.3|3058.3|3052.3|3054.5|3048.5|67
1730716200000|2024-11-04 10:30:00|3058|3052|3057.3|3051.3|3059.5|3053.5|3056.8|3050.8|45
1730716500000|2024-11-04 10:35:00|3057.5|3051.5|3060.8|3054.8|3061.8|3055.8|3057|3051|66
1730716800000|2024-11-04 10:40:00|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3057.8|3051.8|31
1730717100000|2024-11-04 10:45:00|3058.3|3052.3|3055.8|3049.8|3058.5|3052.5|3055.5|3049.5|34
1730717400000|2024-11-04 10:50:00|3055.5|3049.5|3055.8|3049.8|3057.5|3051.5|3054|3048|61
1730717700000|2024-11-04 10:55:00|3056|3050|3055.3|3049.3|3056.3|3050.3|3052.8|3046.8|94
1730718000000|2024-11-04 11:00:00|3055.5|3049.5|3054.5|3048.5|3056|3050|3053|3047|44
1730718300000|2024-11-04 11:05:00|3054.8|3048.8|3050|3044|3054.8|3048.8|3048.5|3042.5|71
1730718600000|2024-11-04 11:10:00|3049.8|3043.8|3050|3044|3051.5|3045.5|3048.8|3042.8|79
1730718900000|2024-11-04 11:15:00|3049.8|3043.8|3049.3|3043.3|3051.5|3045.5|3048.3|3042.3|66
1730719200000|2024-11-04 11:20:00|3049|3043|3047|3041|3051.3|3045.3|3046.8|3040.8|88
1730719500000|2024-11-04 11:25:00|3046.8|3040.8|3049.8|3043.8|3049.8|3043.8|3046.5|3040.5|48
1730719800000|2024-11-04 11:30:00|3050|3044|3047.5|3041.5|3050.3|3044.3|3046.5|3040.5|38
1730720100000|2024-11-04 11:35:00|3047.3|3041.3|3049.8|3043.8|3050.8|3044.8|3047|3041|59
1730720400000|2024-11-04 11:40:00|3050|3044|3051.5|3045.5|3051.8|3045.8|3049.8|3043.8|41
1730720700000|2024-11-04 11:45:00|3051.3|3045.3|3053.5|3047.5|3054.3|3048.3|3050.5|3044.5|57
1730721000000|2024-11-04 11:50:00|3053.3|3047.3|3051.8|3045.8|3053.8|3047.8|3050.5|3044.5|51
1730721300000|2024-11-04 11:55:00|3051.5|3045.5|3054.5|3048.5|3055.5|3049.5|3051.5|3045.5|52
1730721600000|2024-11-04 12:00:00|3054.8|3048.8|3053.5|3047.5|3057|3051|3052|3046|72
1730721900000|2024-11-04 12:05:00|3053.8|3047.8|3053.8|3047.8|3055.5|3049.5|3053.5|3047.5|42
1730722200000|2024-11-04 12:10:00|3053.5|3047.5|3051.5|3045.5|3054.3|3048.3|3050.5|3044.5|58
1730722500000|2024-11-04 12:15:00|3051.3|3045.3|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|42
1730722800000|2024-11-04 12:20:00|3051.3|3045.3|3052.3|3046.3|3052.5|3046.5|3050|3044|29
1730723100000|2024-11-04 12:25:00|3052.5|3046.5|3053.3|3047.3|3054.3|3048.3|3052|3046|54
1730723400000|2024-11-04 12:30:00|3053|3047|3052.3|3046.3|3054.8|3048.8|3052|3046|73
1730723700000|2024-11-04 12:35:00|3052|3046|3053|3047|3054.3|3048.3|3052|3046|40
1730724000000|2024-11-04 12:40:00|3053.3|3047.3|3049.3|3043.3|3053.3|3047.3|3048.5|3042.5|61
1730724300000|2024-11-04 12:45:00|3049|3043|3048.5|3042.5|3051.5|3045.5|3048.3|3042.3|52
1730724600000|2024-11-04 12:50:00|3048.3|3042.3|3050.3|3044.3|3051|3045|3048.3|3042.3|62
1730724900000|2024-11-04 12:55:00|3050|3044|3043.5|3037.5|3051.3|3045.3|3042.8|3036.8|121
1730725200000|2024-11-04 13:00:00|3043.3|3037.3|3034.8|3028.8|3045|3039|3025.3|3019.3|441
1730725500000|2024-11-04 13:05:00|3033.6|3027.6|3038.3|3032.3|3039.5|3033.5|3032|3026|212
1730725800000|2024-11-04 13:10:00|3038|3032|3034|3028|3041.3|3035.3|3030.3|3024.3|212
1730726100000|2024-11-04 13:15:00|3033.8|3027.8|3029.8|3023.8|3035.8|3029.8|3028|3022|227
1730726400000|2024-11-04 13:20:00|3029.5|3023.5|3030.5|3024.5|3030.8|3024.8|3026.8|3020.8|168
1730726700000|2024-11-04 13:25:00|3030.8|3024.8|3029.8|3023.8|3034.3|3028.3|3029.5|3023.5|124
1730727000000|2024-11-04 13:30:00|3029.5|3023.5|3021|3015|3030|3024|3020.3|3014.3|122
1730727300000|2024-11-04 13:35:00|3021.3|3015.3|3022.3|3016.3|3023.3|3017.3|3019.8|3013.8|116
1730727600000|2024-11-04 13:40:00|3022.5|3016.5|3023.5|3017.5|3025.5|3019.5|3021.5|3015.5|118
1730727900000|2024-11-04 13:45:00|3023.8|3017.8|3028.3|3022.3|3028.3|3022.3|3023.3|3017.3|87
1730728200000|2024-11-04 13:50:00|3028|3022|3029|3023|3030.3|3024.3|3026.3|3020.3|74
1730728500000|2024-11-04 13:55:00|3028.8|3022.8|3030.5|3024.5|3032|3026|3028.8|3022.8|67
1730728800000|2024-11-04 14:00:00|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3028.5|3022.5|78
1730729100000|2024-11-04 14:05:00|3030|3024|3035.3|3029.3|3040.8|3034.8|3030|3024|118
1730729400000|2024-11-04 14:10:00|3035|3029|3033.5|3027.5|3035.3|3029.3|3033|3027|96
1730729700000|2024-11-04 14:15:00|3033.8|3027.8|3032.5|3026.5|3035.3|3029.3|3032.3|3026.3|93
1730730000000|2024-11-04 14:20:00|3032.8|3026.8|3032.5|3026.5|3034.3|3028.3|3032.3|3026.3|71
1730730300000|2024-11-04 14:25:00|3032.3|3026.3|3034.8|3028.8|3036.3|3030.3|3032.3|3026.3|71
1730730600000|2024-11-04 14:30:00|3035|3029|3034.5|3028.5|3036|3030|3033|3027|97
1730730900000|2024-11-04 14:35:00|3034.8|3028.8|3038.5|3032.5|3039.8|3033.8|3034.8|3028.8|114
1730731200000|2024-11-04 14:40:00|3038.8|3032.8|3041|3035|3042.3|3036.3|3038.3|3032.3|124
1730731500000|2024-11-04 14:45:00|3041.3|3035.3|3038.5|3032.5|3041.8|3035.8|3038.3|3032.3|109
1730731800000|2024-11-04 14:50:00|3038.3|3032.3|3037.3|3031.3|3038.5|3032.5|3036.8|3030.8|82
1730732100000|2024-11-04 14:55:00|3037.5|3031.5|3038.5|3032.5|3040.3|3034.3|3036.8|3030.8|65
1730732400000|2024-11-04 15:00:00|3038.8|3032.8|3033.5|3027.5|3038.8|3032.8|3033.3|3027.3|103
1730732700000|2024-11-04 15:05:00|3033.3|3027.3|3033.5|3027.5|3035.3|3029.3|3032.3|3026.3|121
1730733000000|2024-11-04 15:10:00|3033.8|3027.8|3039.5|3033.5|3040.5|3034.5|3033.8|3027.8|114
1730733300000|2024-11-04 15:15:00|3039.3|3033.3|3039.3|3033.3|3040.5|3034.5|3038.3|3032.3|80
1730733600000|2024-11-04 15:20:00|3039.5|3033.5|3041.5|3035.5|3042.8|3036.8|3037.8|3031.8|86
1730733900000|2024-11-04 15:25:00|3041.8|3035.8|3039.8|3033.8|3042.3|3036.3|3039.3|3033.3|72
1730734200000|2024-11-04 15:30:00|3040|3034|3043.3|3037.3|3044.8|3038.8|3038.3|3032.3|86
1730734500000|2024-11-04 15:35:00|3043|3037|3052|3046|3052.5|3046.5|3043|3037|118
1730734800000|2024-11-04 15:40:00|3051.8|3045.8|3048.8|3042.8|3051.8|3045.8|3047.3|3041.3|61
1730735100000|2024-11-04 15:45:00|3049|3043|3042.3|3036.3|3049|3043|3040.8|3034.8|104
1730735400000|2024-11-04 15:50:00|3042.5|3036.5|3043.5|3037.5|3046.5|3040.5|3042.5|3036.5|55
1730735700000|2024-11-04 15:55:00|3043.3|3037.3|3043|3037|3044|3038|3042|3036|80
1730736000000|2024-11-04 16:00:00|3043.3|3037.3|3040.8|3034.8|3044|3038|3039.5|3033.5|74
1730736300000|2024-11-04 16:05:00|3041|3035|3044.8|3038.8|3044.8|3038.8|3041|3035|43
1730736600000|2024-11-04 16:10:00|3044.5|3038.5|3049.3|3043.3|3049.3|3043.3|3044.5|3038.5|47
1730736900000|2024-11-04 16:15:00|3048.8|3042.8|3047.8|3041.8|3050.5|3044.5|3047.8|3041.8|51
1730737200000|2024-11-04 16:20:00|3047.5|3041.5|3047.3|3041.3|3050|3044|3045.8|3039.8|79
1730737500000|2024-11-04 16:25:00|3047.5|3041.5|3046.8|3040.8|3048.8|3042.8|3045.3|3039.3|56
1730737800000|2024-11-04 16:30:00|3046.5|3040.5|3044|3038|3049.3|3043.3|3043.3|3037.3|75
1730738100000|2024-11-04 16:35:00|3043.8|3037.8|3036|3030|3044|3038|3032.3|3026.3|191
1730738400000|2024-11-04 16:40:00|3036.3|3030.3|3036.5|3030.5|3037.8|3031.8|3034.5|3028.5|66
1730738700000|2024-11-04 16:45:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3035.5|3029.5|37
1730739000000|2024-11-04 16:50:00|3036.5|3030.5|3033.3|3027.3|3036.8|3030.8|3033.3|3027.3|61
1730739300000|2024-11-04 16:55:00|3033|3027|3035|3029|3036.3|3030.3|3031.3|3025.3|92
1730739600000|2024-11-04 17:00:00|3035.3|3029.3|3032.5|3026.5|3035.8|3029.8|3031.5|3025.5|29
1730739900000|2024-11-04 17:05:00|3032.3|3026.3|3031|3025|3033.3|3027.3|3030.5|3024.5|21
1730740200000|2024-11-04 17:10:00|3030.8|3024.8|3032.8|3026.8|3032.8|3026.8|3030.3|3024.3|21
1730740500000|2024-11-04 17:15:00|3032.5|3026.5|3035.3|3029.3|3035.8|3029.8|3032.5|3026.5|18
1730740800000|2024-11-04 17:20:00|3035.5|3029.5|3035.8|3029.8|3036.8|3030.8|3035.5|3029.5|7
1730741100000|2024-11-04 17:25:00|3036|3030|3035.8|3029.8|3036.8|3030.8|3035|3029|17
1730741400000|2024-11-04 17:30:00|3036|3030|3037.5|3031.5|3037.5|3031.5|3035.3|3029.3|11
1730741700000|2024-11-04 17:35:00|3038.3|3032.3|3037.3|3031.3|3039.5|3033.5|3036.8|3030.8|32
1730742000000|2024-11-04 17:40:00|3037.5|3031.5|3033|3027|3037.5|3031.5|3032.8|3026.8|18
1730742300000|2024-11-04 17:45:00|3032.8|3026.8|3034.5|3028.5|3034.5|3028.5|3032.8|3026.8|8
1730742600000|2024-11-04 17:50:00|3034.8|3028.8|3035.3|3029.3|3035.5|3029.5|3034.3|3028.3|19
1730742900000|2024-11-04 17:55:00|3035.1|3029.1|3034.9|3028.9|3035.6|3029.6|3034.6|3028.6|14
1730743200000|2024-11-04 18:00:00|3034.6|3028.6|3034.9|3028.9|3035.4|3029.4|3033.9|3027.9|19
1730743500000|2024-11-04 18:05:00|3035.1|3029.1|3032.9|3026.9|3035.6|3029.6|3032.9|3026.9|35
1730743800000|2024-11-04 18:10:00|3032.6|3026.6|3033.9|3027.9|3034.9|3028.9|3032.6|3026.6|26
1730744100000|2024-11-04 18:15:00|3034.1|3028.1|3034.9|3028.9|3034.9|3028.9|3034.1|3028.1|16
1730744400000|2024-11-04 18:20:00|3034.4|3028.4|3034.1|3028.1|3035.4|3029.4|3033.4|3027.4|17
1730744700000|2024-11-04 18:25:00|3033.9|3027.9|3032.6|3026.6|3034.1|3028.1|3032.6|3026.6|9
1730745000000|2024-11-04 18:30:00|3032.4|3026.4|3033.4|3027.4|3033.6|3027.6|3032.4|3026.4|7
1730745300000|2024-11-04 18:35:00|3032.9|3026.9|3033.4|3027.4|3033.4|3027.4|3032.9|3026.9|2
1730745600000|2024-11-04 18:40:00|3032.9|3026.9|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|6
1730745900000|2024-11-04 18:45:00|3032.9|3026.9|3032.4|3026.4|3032.9|3026.9|3032.1|3026.1|8
1730746200000|2024-11-04 18:50:00|3032.6|3026.6|3037.6|3031.6|3039.6|3033.6|3032.6|3026.6|20
1730746500000|2024-11-04 18:55:00|3037.8|3031.8|3045|3026.3|3045|3031.8|3037.8|3025.5|4
1730768400000|2024-11-05 01:00:00|3032.4|3026.4|3028.8|3022.8|3033.3|3027.3|3028.5|3022.5|85
1730768700000|2024-11-05 01:05:00|3028.5|3022.5|3025.3|3019.3|3028.5|3022.5|3024.3|3018.3|123
1730769000000|2024-11-05 01:10:00|3025|3019|3024.3|3018.3|3025.8|3019.8|3024|3018|93
1730769300000|2024-11-05 01:15:00|3024.5|3018.5|3028.5|3022.5|3028.8|3022.8|3024|3018|99
1730769600000|2024-11-05 01:20:00|3028.3|3022.3|3030.5|3024.5|3030.8|3024.8|3026|3020|72
1730769900000|2024-11-05 01:25:00|3030.3|3024.3|3029.5|3023.5|3031.5|3025.5|3029|3023|55
1730770200000|2024-11-05 01:30:00|3029.8|3023.8|3031.8|3025.8|3035.8|3029.8|3029.8|3023.8|111
1730770500000|2024-11-05 01:35:00|3031.5|3025.5|3036.5|3030.5|3036.5|3030.5|3031|3025|80
1730770800000|2024-11-05 01:40:00|3036.3|3030.3|3036.8|3030.8|3039|3033|3035.8|3029.8|82
1730771100000|2024-11-05 01:45:00|3037|3031|3043.3|3037.3|3044.5|3038.5|3037|3031|99
1730771400000|2024-11-05 01:50:00|3042.8|3036.8|3039.5|3033.5|3045|3039|3039.5|3033.5|121
1730771700000|2024-11-05 01:55:00|3039.8|3033.8|3041|3035|3042|3036|3039.3|3033.3|74
1730772000000|2024-11-05 02:00:00|3040.8|3034.8|3039.8|3033.8|3041.3|3035.3|3037.8|3031.8|99
1730772300000|2024-11-05 02:05:00|3039.5|3033.5|3049.3|3043.3|3049.5|3043.5|3039.5|3033.5|84
1730772600000|2024-11-05 02:10:00|3049.5|3043.5|3051|3045|3051|3045|3046.3|3040.3|126
1730772900000|2024-11-05 02:15:00|3050.5|3044.5|3048.5|3042.5|3051|3045|3048.5|3042.5|14
1730773200000|2024-11-05 02:20:00|3048.8|3042.8|3047.5|3041.5|3049.5|3043.5|3046.8|3040.8|22
1730773500000|2024-11-05 02:25:00|3047|3041|3049.8|3043.8|3049.8|3043.8|3045.5|3039.5|45
1730773800000|2024-11-05 02:30:00|3049.5|3043.5|3050.5|3044.5|3057.5|3051.5|3049.5|3043.5|200
1730774100000|2024-11-05 02:35:00|3050.8|3044.8|3054.5|3048.5|3055.8|3049.8|3050.8|3044.8|159
1730774400000|2024-11-05 02:40:00|3054.3|3048.3|3051.8|3045.8|3056.5|3050.5|3051.8|3045.8|93
1730774700000|2024-11-05 02:45:00|3052|3046|3056|3050|3056.5|3050.5|3051.3|3045.3|72
1730775000000|2024-11-05 02:50:00|3056.3|3050.3|3053.8|3047.8|3056.3|3050.3|3051.5|3045.5|94
1730775300000|2024-11-05 02:55:00|3053.5|3047.5|3052.5|3046.5|3055.3|3049.3|3052.5|3046.5|94
1730775600000|2024-11-05 03:00:00|3052.3|3046.3|3058.5|3052.5|3059.3|3053.3|3051.8|3045.8|88
1730775900000|2024-11-05 03:05:00|3058|3052|3059.8|3053.8|3059.8|3053.8|3055.8|3049.8|94
1730776200000|2024-11-05 03:10:00|3060|3054|3058.5|3052.5|3060.8|3054.8|3056.3|3050.3|95
1730776500000|2024-11-05 03:15:00|3058.8|3052.8|3054.8|3048.8|3058.8|3052.8|3053.8|3047.8|79
1730776800000|2024-11-05 03:20:00|3055.3|3049.3|3053.5|3047.5|3057.3|3051.3|3052|3046|88
1730777100000|2024-11-05 03:25:00|3053.3|3047.3|3054.8|3048.8|3056.8|3050.8|3053.3|3047.3|81
1730777400000|2024-11-05 03:30:00|3054.5|3048.5|3053.8|3047.8|3055.8|3049.8|3053.3|3047.3|41
1730777700000|2024-11-05 03:35:00|3054.3|3048.3|3054|3048|3054.8|3048.8|3053.5|3047.5|31
1730778000000|2024-11-05 03:40:00|3054.3|3048.3|3053|3047|3055|3049|3052|3046|30
1730778300000|2024-11-05 03:45:00|3053.3|3047.3|3054|3048|3054.3|3048.3|3053.3|3047.3|19
1730778600000|2024-11-05 03:50:00|3053.8|3047.8|3052|3046|3054|3048|3051.5|3045.5|36
1730778900000|2024-11-05 03:55:00|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|18
1730779200000|2024-11-05 04:00:00|3051.8|3045.8|3053.3|3047.3|3053.8|3047.8|3051.8|3045.8|13
1730779500000|2024-11-05 04:05:00|3053.5|3047.5|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|13
1730779800000|2024-11-05 04:10:00|3055|3049|3057|3051|3057.3|3051.3|3054.8|3048.8|14
1730780100000|2024-11-05 04:15:00|3057.9|3051.9|3057.8|3051.8|3059|3053|3057.5|3051.5|17
1730780400000|2024-11-05 04:20:00|3058|3052|3059|3053|3059.3|3053.3|3058|3052|7
1730780700000|2024-11-05 04:25:00|3059.3|3053.3|3059|3053|3059.8|3053.8|3059|3053|7
1730781000000|2024-11-05 04:30:00|3058.8|3052.8|3056.5|3050.5|3058.8|3052.8|3056.5|3050.5|17
1730781300000|2024-11-05 04:35:00|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|5
1730781600000|2024-11-05 04:40:00|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|8
1730781900000|2024-11-05 04:45:00|3057|3051|3058.3|3052.3|3058.5|3052.5|3057|3051|9
1730782200000|2024-11-05 04:50:00|3058.5|3052.5|3059|3053|3059|3053|3058.3|3052.3|8
1730782500000|2024-11-05 04:55:00|3058.8|3052.8|3055.5|3049.5|3059|3053|3055.5|3049.5|26
1730782800000|2024-11-05 05:00:00|3055.8|3049.8|3057|3051|3057.5|3051.5|3055.8|3049.8|36
1730783100000|2024-11-05 05:05:00|3056.8|3050.8|3055.8|3049.8|3057.3|3051.3|3055.8|3049.8|17
1730783400000|2024-11-05 05:10:00|3055.5|3049.5|3057.5|3051.5|3058.8|3052.8|3054.3|3048.3|35
1730783700000|2024-11-05 05:15:00|3058|3052|3059.3|3053.3|3059.5|3053.5|3057.5|3051.5|34
1730784000000|2024-11-05 05:20:00|3059.5|3053.5|3060.5|3054.5|3061.5|3055.5|3059.5|3053.5|15
1730784300000|2024-11-05 05:25:00|3060.3|3054.3|3059.8|3053.8|3061.8|3055.8|3059|3053|33
1730784600000|2024-11-05 05:30:00|3060|3054|3063.3|3057.3|3064.8|3058.8|3057.3|3051.3|255
1730784900000|2024-11-05 05:35:00|3063.5|3057.5|3061.8|3055.8|3064|3058|3061.3|3055.3|103
1730785200000|2024-11-05 05:40:00|3062|3056|3062.8|3056.8|3062.8|3056.8|3058.8|3052.8|58
1730785500000|2024-11-05 05:45:00|3063|3057|3062.5|3056.5|3064|3058|3061.5|3055.5|59
1730785800000|2024-11-05 05:50:00|3062.3|3056.3|3063.8|3057.8|3064.8|3058.8|3061.3|3055.3|114
1730786100000|2024-11-05 05:55:00|3063.5|3057.5|3064.3|3058.3|3066.8|3060.8|3062.5|3056.5|104
1730786400000|2024-11-05 06:00:00|3064.5|3058.5|3062.5|3056.5|3065|3059|3059.5|3053.5|113
1730786700000|2024-11-05 06:05:00|3062.8|3056.8|3066.3|3060.3|3066.5|3060.5|3061.3|3055.3|89
1730787000000|2024-11-05 06:10:00|3066.5|3060.5|3070.8|3064.8|3070.8|3064.8|3066.5|3060.5|86
1730787300000|2024-11-05 06:15:00|3071.5|3065.5|3070.8|3064.8|3072.3|3066.3|3069.5|3063.5|89
1730787600000|2024-11-05 06:20:00|3071|3065|3069|3063|3072.5|3066.5|3069|3063|55
1730787900000|2024-11-05 06:25:00|3068.8|3062.8|3064.8|3058.8|3069.3|3063.3|3064|3058|72
1730788200000|2024-11-05 06:30:00|3065|3059|3066.5|3060.5|3068|3062|3062.5|3056.5|71
1730788500000|2024-11-05 06:35:00|3067.3|3061.3|3071.3|3065.3|3071.5|3065.5|3065.8|3059.8|68
1730788800000|2024-11-05 06:40:00|3070.8|3064.8|3070.3|3064.3|3072|3066|3069.3|3063.3|60
1730789100000|2024-11-05 06:45:00|3070|3064|3074.5|3068.5|3075.8|3069.8|3068.8|3062.8|123
1730789400000|2024-11-05 06:50:00|3074.3|3068.3|3072.3|3066.3|3075.5|3069.5|3072.3|3066.3|83
1730789700000|2024-11-05 06:55:00|3071.8|3065.8|3071.5|3065.5|3072.8|3066.8|3068.5|3062.5|107
1730790000000|2024-11-05 07:00:00|3071.3|3065.3|3068.8|3062.8|3072|3066|3068.8|3062.8|25
1730790300000|2024-11-05 07:05:00|3067.8|3061.8|3071|3065|3071.5|3065.5|3067.5|3061.5|30
1730790600000|2024-11-05 07:10:00|3071.3|3065.3|3069.8|3063.8|3072.3|3066.3|3069.8|3063.8|18
1730790900000|2024-11-05 07:15:00|3069.5|3063.5|3067.5|3061.5|3069.8|3063.8|3067.3|3061.3|15
1730791200000|2024-11-05 07:20:00|3067.3|3061.3|3063.3|3057.3|3067.8|3061.8|3063.3|3057.3|29
1730791500000|2024-11-05 07:25:00|3063.5|3057.5|3065.8|3059.8|3065.8|3059.8|3061.8|3055.8|33
1730791800000|2024-11-05 07:30:00|3066|3060|3064|3058|3066|3060|3061.5|3055.5|41
1730792100000|2024-11-05 07:35:00|3064.3|3058.3|3065.8|3059.8|3066|3060|3064.3|3058.3|21
1730792400000|2024-11-05 07:40:00|3065.5|3059.5|3062.5|3056.5|3065.5|3059.5|3062.5|3056.5|30
1730792700000|2024-11-05 07:45:00|3062.8|3056.8|3061|3055|3065.3|3059.3|3061|3055|41
1730793000000|2024-11-05 07:50:00|3060.8|3054.8|3062.3|3056.3|3062.5|3056.5|3060|3054|38
1730793300000|2024-11-05 07:55:00|3062|3056|3063.5|3057.5|3066.3|3060.3|3061.8|3055.8|63
1730793600000|2024-11-05 08:00:00|3064.3|3058.3|3075.3|3069.3|3076|3070|3060|3054|193
1730793900000|2024-11-05 08:05:00|3075.5|3069.5|3068.5|3062.5|3075.5|3069.5|3068|3062|95
1730794200000|2024-11-05 08:10:00|3068.3|3062.3|3071|3065|3073.8|3067.8|3068|3062|72
1730794500000|2024-11-05 08:15:00|3071.3|3065.3|3068|3062|3072.3|3066.3|3066.8|3060.8|79
1730794800000|2024-11-05 08:20:00|3068.3|3062.3|3072|3066|3073.5|3067.5|3068.3|3062.3|98
1730795100000|2024-11-05 08:25:00|3071.8|3065.8|3075.5|3069.5|3077.3|3071.3|3070.5|3064.5|71
1730795400000|2024-11-05 08:30:00|3075.3|3069.3|3078.5|3072.5|3081.3|3075.3|3074.5|3068.5|102
1730795700000|2024-11-05 08:35:00|3078.8|3072.8|3083.3|3077.3|3083.8|3077.8|3077.5|3071.5|65
1730796000000|2024-11-05 08:40:00|3084.3|3078.3|3079.5|3073.5|3086.5|3080.5|3078.3|3072.3|75
1730796300000|2024-11-05 08:45:00|3079.8|3073.8|3079|3073|3085.5|3079.5|3079|3073|98
1730796600000|2024-11-05 08:50:00|3078.8|3072.8|3077.5|3071.5|3079.5|3073.5|3076|3070|51
1730796900000|2024-11-05 08:55:00|3078|3072|3075.8|3069.8|3080.3|3074.3|3073.8|3067.8|83
1730797200000|2024-11-05 09:00:00|3076|3070|3078.8|3072.8|3082|3076|3075.5|3069.5|118
1730797500000|2024-11-05 09:05:00|3078.5|3072.5|3071.5|3065.5|3078.5|3072.5|3070.5|3064.5|92
1730797800000|2024-11-05 09:10:00|3071.3|3065.3|3072.8|3066.8|3072.8|3066.8|3068.8|3062.8|59
1730798100000|2024-11-05 09:15:00|3072.5|3066.5|3072.5|3066.5|3078|3072|3072.3|3066.3|69
1730798400000|2024-11-05 09:20:00|3072.8|3066.8|3074.3|3068.3|3074.8|3068.8|3072.3|3066.3|81
1730798700000|2024-11-05 09:25:00|3074.5|3068.5|3075.5|3069.5|3078.5|3072.5|3074.3|3068.3|93
1730799000000|2024-11-05 09:30:00|3075.3|3069.3|3080.3|3074.3|3080.3|3074.3|3075|3069|68
1730799300000|2024-11-05 09:35:00|3080|3074|3076.3|3070.3|3080.3|3074.3|3075.3|3069.3|66
1730799600000|2024-11-05 09:40:00|3076|3070|3077.5|3071.5|3077.8|3071.8|3076|3070|50
1730799900000|2024-11-05 09:45:00|3077.8|3071.8|3078.5|3072.5|3079.3|3073.3|3077.3|3071.3|39
1730800200000|2024-11-05 09:50:00|3078.8|3072.8|3078.5|3072.5|3079.8|3073.8|3078.3|3072.3|30
1730800500000|2024-11-05 09:55:00|3078.3|3072.3|3079.3|3073.3|3080|3074|3078.3|3072.3|26
1730800800000|2024-11-05 10:00:00|3079.5|3073.5|3080|3074|3080.3|3074.3|3078.5|3072.5|39
1730801100000|2024-11-05 10:05:00|3079.8|3073.8|3079.5|3073.5|3081|3075|3078.8|3072.8|44
1730801400000|2024-11-05 10:10:00|3079.8|3073.8|3078.5|3072.5|3079.8|3073.8|3078.3|3072.3|26
1730801700000|2024-11-05 10:15:00|3078.3|3072.3|3079.5|3073.5|3080|3074|3078.3|3072.3|28
1730802000000|2024-11-05 10:20:00|3079.3|3073.3|3079.8|3073.8|3080|3074|3078.5|3072.5|30
1730802300000|2024-11-05 10:25:00|3080|3074|3081|3075|3081|3075|3078.5|3072.5|31
1730802600000|2024-11-05 10:30:00|3080.8|3074.8|3079|3073|3080.8|3074.8|3078.8|3072.8|21
1730802900000|2024-11-05 10:35:00|3079.3|3073.3|3084.5|3078.5|3085.5|3079.5|3079.3|3073.3|34
1730803200000|2024-11-05 10:40:00|3084.3|3078.3|3089|3083|3089.8|3083.8|3082.5|3076.5|38
1730803500000|2024-11-05 10:45:00|3088.8|3082.8|3085|3079|3090.3|3084.3|3085|3079|54
1730803800000|2024-11-05 10:50:00|3084.8|3078.8|3085|3079|3085.8|3079.8|3082.3|3076.3|79
1730804100000|2024-11-05 10:55:00|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3083.8|3077.8|34
1730804400000|2024-11-05 11:00:00|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3084.5|3078.5|42
1730804700000|2024-11-05 11:05:00|3087|3081|3086|3080|3087|3081|3084.8|3078.8|45
1730805000000|2024-11-05 11:10:00|3086.3|3080.3|3089|3083|3090|3084|3086.3|3080.3|86
1730805300000|2024-11-05 11:15:00|3088.8|3082.8|3088.5|3082.5|3090.5|3084.5|3088.5|3082.5|55
1730805600000|2024-11-05 11:20:00|3088.8|3082.8|3086.3|3080.3|3090.3|3084.3|3085.8|3079.8|63
1730805900000|2024-11-05 11:25:00|3086|3080|3085.8|3079.8|3087|3081|3085.8|3079.8|26
1730806200000|2024-11-05 11:30:00|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3082.5|3076.5|60
1730806500000|2024-11-05 11:35:00|3085.3|3079.3|3085.8|3079.8|3087.5|3081.5|3084.5|3078.5|69
1730806800000|2024-11-05 11:40:00|3085.5|3079.5|3087|3081|3087.3|3081.3|3085|3079|48
1730807100000|2024-11-05 11:45:00|3086.8|3080.8|3087.5|3081.5|3089|3083|3086.8|3080.8|42
1730807400000|2024-11-05 11:50:00|3087.3|3081.3|3084.5|3078.5|3087.3|3081.3|3083.8|3077.8|50
1730807700000|2024-11-05 11:55:00|3084.3|3078.3|3082.8|3076.8|3084.8|3078.8|3082.8|3076.8|37
1730808000000|2024-11-05 12:00:00|3083.3|3077.3|3085|3079|3086.3|3080.3|3082.3|3076.3|54
1730808300000|2024-11-05 12:05:00|3084.8|3078.8|3081.8|3075.8|3084.8|3078.8|3081.5|3075.5|38
1730808600000|2024-11-05 12:10:00|3081.5|3075.5|3079.8|3073.8|3081.5|3075.5|3078.3|3072.3|71
1730808900000|2024-11-05 12:15:00|3080|3074|3078.3|3072.3|3080.8|3074.8|3078|3072|54
1730809200000|2024-11-05 12:20:00|3078.5|3072.5|3077.3|3071.3|3079|3073|3075.5|3069.5|62
1730809500000|2024-11-05 12:25:00|3077|3071|3078.5|3072.5|3078.8|3072.8|3077|3071|34
1730809800000|2024-11-05 12:30:00|3078.8|3072.8|3077.3|3071.3|3079|3073|3076|3070|46
1730810100000|2024-11-05 12:35:00|3077|3071|3072|3066|3077.3|3071.3|3071.8|3065.8|56
1730810400000|2024-11-05 12:40:00|3071.8|3065.8|3072|3066|3076.3|3070.3|3071.3|3065.3|55
1730810700000|2024-11-05 12:45:00|3072.3|3066.3|3074.3|3068.3|3079.3|3073.3|3072.3|3066.3|66
1730811000000|2024-11-05 12:50:00|3074|3068|3075|3069|3075.8|3069.8|3071.5|3065.5|67
1730811300000|2024-11-05 12:55:00|3075.3|3069.3|3071.3|3065.3|3076.3|3070.3|3071.3|3065.3|74
1730811600000|2024-11-05 13:00:00|3071.5|3065.5|3086.3|3080.3|3086.5|3080.5|3071.5|3065.5|311
1730811900000|2024-11-05 13:05:00|3085.8|3079.8|3078|3072|3085.8|3079.8|3078|3072|132
1730812200000|2024-11-05 13:10:00|3077.8|3071.8|3077.5|3071.5|3083.3|3077.3|3077|3071|137
1730812500000|2024-11-05 13:15:00|3077.8|3071.8|3079|3073|3081.8|3075.8|3075.8|3069.8|131
1730812800000|2024-11-05 13:20:00|3078.8|3072.8|3083|3077|3083.3|3077.3|3078|3072|115
1730813100000|2024-11-05 13:25:00|3083.8|3077.8|3079.5|3073.5|3084.8|3078.8|3079.5|3073.5|90
1730813400000|2024-11-05 13:30:00|3079.8|3073.8|3083.5|3077.5|3084.3|3078.3|3079.5|3073.5|95
1730813700000|2024-11-05 13:35:00|3083.8|3077.8|3080.3|3074.3|3083.8|3077.8|3078.8|3072.8|90
1730814000000|2024-11-05 13:40:00|3080|3074|3076.5|3070.5|3080.5|3074.5|3076|3070|107
1730814300000|2024-11-05 13:45:00|3076.3|3070.3|3076|3070|3077|3071|3073|3067|115
1730814600000|2024-11-05 13:50:00|3075.8|3069.8|3079.8|3073.8|3080|3074|3074|3068|94
1730814900000|2024-11-05 13:55:00|3080.5|3074.5|3078.8|3072.8|3082.3|3076.3|3076.8|3070.8|101
1730815200000|2024-11-05 14:00:00|3079|3073|3076|3070|3079.8|3073.8|3074.3|3068.3|108
1730815500000|2024-11-05 14:05:00|3076.3|3070.3|3074.3|3068.3|3077.8|3071.8|3073.8|3067.8|67
1730815800000|2024-11-05 14:10:00|3074|3068|3080.3|3074.3|3080.8|3074.8|3074|3068|94
1730816100000|2024-11-05 14:15:00|3080|3074|3079.8|3073.8|3081.3|3075.3|3077.3|3071.3|71
1730816400000|2024-11-05 14:20:00|3080|3074|3082|3076|3084|3078|3078.8|3072.8|115
1730816700000|2024-11-05 14:25:00|3082.3|3076.3|3084|3078|3085.5|3079.5|3082|3076|96
1730817000000|2024-11-05 14:30:00|3084.3|3078.3|3090.5|3084.5|3091|3085|3083.3|3077.3|156
1730817300000|2024-11-05 14:35:00|3090.3|3084.3|3089|3083|3091.8|3085.8|3088.8|3082.8|111
1730817600000|2024-11-05 14:40:00|3088.8|3082.8|3085|3079|3089.8|3083.8|3084|3078|106
1730817900000|2024-11-05 14:45:00|3084.8|3078.8|3088.3|3082.3|3088.3|3082.3|3081.3|3075.3|123
1730818200000|2024-11-05 14:50:00|3088|3082|3089.5|3083.5|3091|3085|3086.8|3080.8|87
1730818500000|2024-11-05 14:55:00|3089.3|3083.3|3089.5|3083.5|3090.8|3084.8|3088.3|3082.3|63
1730818800000|2024-11-05 15:00:00|3089.3|3083.3|3087.8|3081.8|3091.8|3085.8|3085.5|3079.5|169
1730819100000|2024-11-05 15:05:00|3088|3082|3088|3082|3088.5|3082.5|3085|3079|104
1730819400000|2024-11-05 15:10:00|3088.3|3082.3|3083.5|3077.5|3090.8|3084.8|3083.3|3077.3|95
1730819700000|2024-11-05 15:15:00|3083.8|3077.8|3089.8|3083.8|3089.8|3083.8|3081.5|3075.5|79
1730820000000|2024-11-05 15:20:00|3089.5|3083.5|3090.8|3084.8|3090.8|3084.8|3088.3|3082.3|69
1730820300000|2024-11-05 15:25:00|3091.3|3085.3|3091|3085|3096|3090|3090.5|3084.5|115
1730820600000|2024-11-05 15:30:00|3090.8|3084.8|3090.5|3084.5|3093.8|3087.8|3086.5|3080.5|111
1730820900000|2024-11-05 15:35:00|3090.3|3084.3|3092.5|3086.5|3094.3|3088.3|3090.3|3084.3|62
1730821200000|2024-11-05 15:40:00|3092.3|3086.3|3095.5|3089.5|3095.8|3089.8|3088.8|3082.8|72
1730821500000|2024-11-05 15:45:00|3095.8|3089.8|3094.8|3088.8|3096.5|3090.5|3093.8|3087.8|60
1730821800000|2024-11-05 15:50:00|3095|3089|3097.8|3091.8|3100.9|3094.9|3094.8|3088.8|126
1730822100000|2024-11-05 15:55:00|3097.5|3091.5|3098|3092|3098.5|3092.5|3096.3|3090.3|94
1730822400000|2024-11-05 16:00:00|3098.3|3092.3|3099.3|3093.3|3100.3|3094.3|3097|3091|89
1730822700000|2024-11-05 16:05:00|3099|3093|3096.5|3090.5|3101.8|3095.8|3096.3|3090.3|78
1730823000000|2024-11-05 16:10:00|3096.3|3090.3|3096.3|3090.3|3098|3092|3095|3089|43
1730823300000|2024-11-05 16:15:00|3096|3090|3097.8|3091.8|3098|3092|3095.5|3089.5|63
1730823600000|2024-11-05 16:20:00|3098|3092|3095|3089|3098|3092|3093.8|3087.8|61
1730823900000|2024-11-05 16:25:00|3095.3|3089.3|3098.5|3092.5|3100.5|3094.5|3093.8|3087.8|84
1730824200000|2024-11-05 16:30:00|3098.8|3092.8|3102|3096|3103.8|3097.8|3098.5|3092.5|130
1730824500000|2024-11-05 16:35:00|3102.3|3096.3|3106.8|3100.8|3109|3103|3102|3096|181
1730824800000|2024-11-05 16:40:00|3107|3101|3103|3097|3107|3101|3102|3096|116
1730825100000|2024-11-05 16:45:00|3102.8|3096.8|3102.5|3096.5|3104|3098|3101.3|3095.3|88
1730825400000|2024-11-05 16:50:00|3102.8|3096.8|3100.8|3094.8|3103.3|3097.3|3100.3|3094.3|57
1730825700000|2024-11-05 16:55:00|3100.3|3094.3|3096.5|3090.5|3100.3|3094.3|3094.5|3088.5|109
1730826000000|2024-11-05 17:00:00|3096.8|3090.8|3100.8|3094.8|3100.8|3094.8|3096.3|3090.3|33
1730826300000|2024-11-05 17:05:00|3101|3095|3103|3097|3103.5|3097.5|3101|3095|19
1730826600000|2024-11-05 17:10:00|3103.3|3097.3|3106|3100|3106|3100|3103.3|3097.3|18
1730826900000|2024-11-05 17:15:00|3106.3|3100.3|3114.3|3108.3|3114.3|3108.3|3106.3|3100.3|33
1730827200000|2024-11-05 17:20:00|3114.5|3108.5|3117|3111|3117|3111|3112.5|3106.5|26
1730827500000|2024-11-05 17:25:00|3115.8|3109.8|3116.3|3110.3|3116.8|3110.8|3115.8|3109.8|18
1730827800000|2024-11-05 17:30:00|3116|3110|3119|3113|3120.5|3114.5|3115.5|3109.5|43
1730828100000|2024-11-05 17:35:00|3119.3|3113.3|3116.5|3110.5|3120.3|3114.3|3115.3|3109.3|47
1730828400000|2024-11-05 17:40:00|3115.3|3109.3|3116.5|3110.5|3116.8|3110.8|3115.3|3109.3|19
1730828700000|2024-11-05 17:45:00|3116.3|3110.3|3119.3|3113.3|3119.5|3113.5|3116.3|3110.3|21
1730829000000|2024-11-05 17:50:00|3119|3113|3116.8|3110.8|3119|3113|3116.8|3110.8|25
1730829300000|2024-11-05 17:55:00|3117|3111|3116.4|3110.4|3117.1|3111.1|3116.4|3110.4|13
1730829600000|2024-11-05 18:00:00|3116.9|3110.9|3118.6|3112.6|3118.6|3112.6|3116.9|3110.9|6
1730829900000|2024-11-05 18:05:00|3118.4|3112.4|3118.3|3112.3|3118.9|3112.9|3117.4|3111.4|10
1730830200000|2024-11-05 18:10:00|3118.4|3112.4|3118.5|3112.5|3119.3|3113.3|3117.9|3111.9|26
1730830500000|2024-11-05 18:15:00|3118.1|3112.1|3118.4|3112.4|3119.3|3113.3|3118.1|3112.1|26
1730830800000|2024-11-05 18:20:00|3118.5|3112.5|3116.9|3110.9|3118.5|3112.5|3116.9|3110.9|11
1730831100000|2024-11-05 18:25:00|3116.8|3110.8|3114.9|3108.9|3116.8|3110.8|3114.4|3108.4|10
1730831400000|2024-11-05 18:30:00|3115.3|3109.3|3113.6|3107.6|3115.3|3109.3|3112.6|3106.6|19
1730831700000|2024-11-05 18:35:00|3113.3|3107.3|3112.9|3106.9|3113.8|3107.8|3112.5|3106.5|15
1730832000000|2024-11-05 18:40:00|3112.5|3106.5|3110.5|3104.5|3112.5|3106.5|3109.4|3103.4|12
1730832300000|2024-11-05 18:45:00|3110.8|3104.8|3109.6|3103.6|3110.8|3104.8|3108.6|3102.6|13
1730832600000|2024-11-05 18:50:00|3109.9|3103.9|3111.9|3105.9|3112.6|3106.6|3108.9|3102.9|38
1730832900000|2024-11-05 18:55:00|3118.5|3099.8|3118.3|3099.5|3119|3100.3|3118.3|3099.5|4
1730854800000|2024-11-06 01:00:00|3074.1|3068.1|3074.6|3068.6|3079.9|3073.9|3073.1|3067.1|189
1730855100000|2024-11-06 01:05:00|3074.4|3068.4|3070.6|3064.6|3075.4|3069.4|3064.1|3058.1|332
1730855400000|2024-11-06 01:10:00|3070.4|3064.4|3079.1|3073.1|3079.4|3073.4|3068.9|3062.9|215
1730855700000|2024-11-06 01:15:00|3079.4|3073.4|3075.1|3069.1|3082.4|3076.4|3074.4|3068.4|239
1730856000000|2024-11-06 01:20:00|3074.9|3068.9|3079.9|3073.9|3081.1|3075.1|3074.1|3068.1|160
1730856300000|2024-11-06 01:25:00|3079.6|3073.6|3078.1|3072.1|3081.1|3075.1|3075.6|3069.6|194
1730856600000|2024-11-06 01:30:00|3077.9|3071.9|3073.6|3067.6|3078.6|3072.6|3070.1|3064.1|255
1730856900000|2024-11-06 01:35:00|3073.9|3067.9|3073.9|3067.9|3076.9|3070.9|3072.4|3066.4|194
1730857200000|2024-11-06 01:40:00|3073.6|3067.6|3083.1|3077.1|3084.6|3078.6|3071.4|3065.4|242
1730857500000|2024-11-06 01:45:00|3082.6|3076.6|3081.1|3075.1|3084.4|3078.4|3078.9|3072.9|189
1730857800000|2024-11-06 01:50:00|3080.9|3074.9|3083.4|3077.4|3084.6|3078.6|3079.6|3073.6|192
1730858100000|2024-11-06 01:55:00|3083.6|3077.6|3080.1|3074.1|3084.4|3078.4|3078.1|3072.1|193
1730858400000|2024-11-06 02:00:00|3079.9|3073.9|3081.9|3075.9|3084.9|3078.9|3079.6|3073.6|205
1730858700000|2024-11-06 02:05:00|3081.6|3075.6|3084.9|3078.9|3088.1|3082.1|3080.6|3074.6|170
1730859000000|2024-11-06 02:10:00|3084.6|3078.6|3073.9|3067.9|3085.6|3079.6|3071.9|3065.9|197
1730859300000|2024-11-06 02:15:00|3074.1|3068.1|3077.6|3071.6|3078.1|3072.1|3069.6|3063.6|84
1730859600000|2024-11-06 02:20:00|3077.4|3071.4|3076.6|3070.6|3080.4|3074.4|3076.1|3070.1|77
1730859900000|2024-11-06 02:25:00|3076.4|3070.4|3074.4|3068.4|3076.9|3070.9|3074.1|3068.1|64
1730860200000|2024-11-06 02:30:00|3074.1|3068.1|3062.1|3056.1|3074.6|3068.6|3062.1|3056.1|174
1730860500000|2024-11-06 02:35:00|3061.9|3055.9|3056.4|3050.4|3062.6|3056.6|3054.4|3048.4|191
1730860800000|2024-11-06 02:40:00|3056.1|3050.1|3061.4|3055.4|3063.6|3057.6|3055.4|3049.4|143
1730861100000|2024-11-06 02:45:00|3062.1|3056.1|3064.9|3058.9|3065.9|3059.9|3061.4|3055.4|137
1730861400000|2024-11-06 02:50:00|3064.6|3058.6|3058.9|3052.9|3065.1|3059.1|3057.6|3051.6|149
1730861700000|2024-11-06 02:55:00|3058.4|3052.4|3054.9|3048.9|3059.6|3053.6|3050.9|3044.9|168
1730862000000|2024-11-06 03:00:00|3054.6|3048.6|3046.4|3040.4|3055.1|3049.1|3045.4|3039.4|247
1730862300000|2024-11-06 03:05:00|3046.1|3040.1|3046.1|3040.1|3047.9|3041.9|3043.6|3037.6|248
1730862600000|2024-11-06 03:10:00|3045.6|3039.6|3038.9|3032.9|3045.6|3039.6|3038.6|3032.6|158
1730862900000|2024-11-06 03:15:00|3039.1|3033.1|3033.6|3027.6|3039.6|3033.6|3033.1|3027.1|195
1730863200000|2024-11-06 03:20:00|3034.1|3028.1|3036.6|3030.6|3037.6|3031.6|3034.1|3028.1|142
1730863500000|2024-11-06 03:25:00|3036.4|3030.4|3043|3037|3044.9|3038.9|3035.6|3029.6|153
1730863800000|2024-11-06 03:30:00|3042.8|3036.8|3043.9|3037.9|3045.6|3039.6|3040.8|3034.8|197
1730864100000|2024-11-06 03:35:00|3043.6|3037.6|3042.4|3036.4|3045.1|3039.1|3040.9|3034.9|91
1730864400000|2024-11-06 03:40:00|3041.6|3035.6|3033.6|3027.6|3041.6|3035.6|3033.6|3027.6|104
1730864700000|2024-11-06 03:45:00|3033.9|3027.9|3032.1|3026.1|3036.1|3030.1|3032.1|3026.1|76
1730865000000|2024-11-06 03:50:00|3031.9|3025.9|3031.9|3025.9|3033.4|3027.4|3031.4|3025.4|54
1730865300000|2024-11-06 03:55:00|3032.1|3026.1|3031.9|3025.9|3032.9|3026.9|3031.4|3025.4|50
1730865600000|2024-11-06 04:00:00|3032.1|3026.1|3035.6|3029.6|3036.6|3030.6|3031.1|3025.1|78
1730865900000|2024-11-06 04:05:00|3035.9|3029.9|3033.4|3027.4|3036.6|3030.6|3032.9|3026.9|88
1730866200000|2024-11-06 04:10:00|3032.9|3026.9|3040.1|3034.1|3041.6|3035.6|3032.6|3026.6|106
1730866500000|2024-11-06 04:15:00|3039.9|3033.9|3036.4|3030.4|3042.1|3036.1|3036.4|3030.4|65
1730866800000|2024-11-06 04:20:00|3036.1|3030.1|3032.4|3026.4|3036.4|3030.4|3031.9|3025.9|73
1730867100000|2024-11-06 04:25:00|3031.9|3025.9|3031.6|3025.6|3033.6|3027.6|3030.9|3024.9|42
1730867400000|2024-11-06 04:30:00|3032.1|3026.1|3030.1|3024.1|3034.1|3028.1|3029.9|3023.9|52
1730867700000|2024-11-06 04:35:00|3030.4|3024.4|3034.4|3028.4|3035.4|3029.4|3030.4|3024.4|55
1730868000000|2024-11-06 04:40:00|3034.9|3028.9|3034.1|3028.1|3039.1|3033.1|3033.4|3027.4|76
1730868300000|2024-11-06 04:45:00|3033.6|3027.6|3035.6|3029.6|3035.6|3029.6|3032.4|3026.4|65
1730868600000|2024-11-06 04:50:00|3035.4|3029.4|3034.6|3028.6|3037.6|3031.6|3034.1|3028.1|47
1730868900000|2024-11-06 04:55:00|3034.1|3028.1|3035.6|3029.6|3035.9|3029.9|3033.9|3027.9|42
1730869200000|2024-11-06 05:00:00|3035.4|3029.4|3038.1|3032.1|3039.1|3033.1|3034.1|3028.1|88
1730869500000|2024-11-06 05:05:00|3038.6|3032.6|3039.9|3033.9|3042.4|3036.4|3037.6|3031.6|68
1730869800000|2024-11-06 05:10:00|3039.6|3033.6|3046.1|3040.1|3050.6|3044.6|3037.6|3031.6|85
1730870100000|2024-11-06 05:15:00|3045.9|3039.9|3047.4|3041.4|3048.4|3042.4|3045.4|3039.4|91
1730870400000|2024-11-06 05:20:00|3047.6|3041.6|3046.4|3040.4|3049.6|3043.6|3045.4|3039.4|87
1730870700000|2024-11-06 05:25:00|3046.6|3040.6|3043|3037|3047.9|3041.9|3042.6|3036.6|83
1730871000000|2024-11-06 05:30:00|3042.8|3036.8|3034.9|3028.9|3043.3|3037.3|3032.4|3026.4|236
1730871300000|2024-11-06 05:35:00|3035.1|3029.1|3043.1|3037.1|3043.1|3037.1|3033.6|3027.6|132
1730871600000|2024-11-06 05:40:00|3042.9|3036.9|3043.4|3037.4|3046.4|3040.4|3042.9|3036.9|209
1730871900000|2024-11-06 05:45:00|3043.1|3037.1|3053.9|3047.9|3055.1|3049.1|3042.9|3036.9|284
1730872200000|2024-11-06 05:50:00|3054.1|3048.1|3045.6|3039.6|3054.9|3048.9|3044.1|3038.1|265
1730872500000|2024-11-06 05:55:00|3045.9|3039.9|3045.1|3039.1|3046.9|3040.9|3041.1|3035.1|263
1730872800000|2024-11-06 06:00:00|3045.6|3039.6|3043.6|3037.6|3045.9|3039.9|3040.9|3034.9|187
1730873100000|2024-11-06 06:05:00|3043.9|3037.9|3046.1|3040.1|3047.4|3041.4|3043.9|3037.9|113
1730873400000|2024-11-06 06:10:00|3046.6|3040.6|3046.9|3040.9|3048.1|3042.1|3041.9|3035.9|136
1730873700000|2024-11-06 06:15:00|3047.6|3041.6|3042.6|3036.6|3049.4|3043.4|3039.9|3033.9|218
1730874000000|2024-11-06 06:20:00|3042.9|3036.9|3040.1|3034.1|3045.1|3039.1|3039.6|3033.6|235
1730874300000|2024-11-06 06:25:00|3039.6|3033.6|3034.1|3028.1|3040.6|3034.6|3033.6|3027.6|343
1730874600000|2024-11-06 06:30:00|3034.4|3028.4|3034.9|3028.9|3036.9|3030.9|3032.1|3026.1|288
1730874900000|2024-11-06 06:35:00|3035.1|3029.1|3035.4|3029.4|3037.4|3031.4|3032.9|3026.9|238
1730875200000|2024-11-06 06:40:00|3035.1|3029.1|3029.9|3023.9|3035.1|3029.1|3028.9|3022.9|288
1730875500000|2024-11-06 06:45:00|3030.1|3024.1|3035.1|3029.1|3039.1|3033.1|3029.1|3023.1|165
1730875800000|2024-11-06 06:50:00|3034.6|3028.6|3038.9|3032.9|3041.6|3035.6|3034.6|3028.6|127
1730876100000|2024-11-06 06:55:00|3038.6|3032.6|3038.5|3032.5|3044.1|3038.1|3038.3|3032.3|144
1730876400000|2024-11-06 07:00:00|3038.8|3032.8|3054.9|3048.9|3055.1|3049.1|3038.3|3032.3|117
1730876700000|2024-11-06 07:05:00|3054.6|3048.6|3057.4|3051.4|3058.4|3052.4|3054.6|3048.6|41
1730877000000|2024-11-06 07:10:00|3056.9|3050.9|3071.1|3065.1|3071.4|3065.4|3055.4|3049.4|102
1730877300000|2024-11-06 07:15:00|3070.6|3064.6|3067.1|3061.1|3070.6|3064.6|3063.9|3057.9|83
1730877600000|2024-11-06 07:20:00|3067.4|3061.4|3063.1|3057.1|3070.1|3064.1|3061.6|3055.6|81
1730877900000|2024-11-06 07:25:00|3062.6|3056.6|3063.1|3057.1|3063.4|3057.4|3058.1|3052.1|64
1730878200000|2024-11-06 07:30:00|3063.4|3057.4|3058.1|3052.1|3063.6|3057.6|3055.1|3049.1|98
1730878500000|2024-11-06 07:35:00|3058.4|3052.4|3055.6|3049.6|3061.1|3055.1|3051.9|3045.9|194
1730878800000|2024-11-06 07:40:00|3055.9|3049.9|3050.1|3044.1|3058.1|3052.1|3048.6|3042.6|151
1730879100000|2024-11-06 07:45:00|3049.9|3043.9|3052.6|3046.6|3053.6|3047.6|3047.6|3041.6|114
1730879400000|2024-11-06 07:50:00|3052.9|3046.9|3064.4|3058.4|3064.6|3058.6|3052.1|3046.1|149
1730879700000|2024-11-06 07:55:00|3064.1|3058.1|3069.3|3063.3|3070|3064|3063.5|3057.5|167
1730880000000|2024-11-06 08:00:00|3068.8|3062.8|3065.8|3059.8|3071|3065|3064|3058|181
1730880300000|2024-11-06 08:05:00|3066|3060|3070.3|3064.3|3071.5|3065.5|3062|3056|152
1730880600000|2024-11-06 08:10:00|3070|3064|3064|3058|3070|3064|3063.4|3057.4|118
1730880900000|2024-11-06 08:15:00|3063.8|3057.8|3065.3|3059.3|3066.9|3060.9|3056.3|3050.3|179
1730881200000|2024-11-06 08:20:00|3065.5|3059.5|3067.9|3061.9|3072.3|3066.3|3064.3|3058.3|121
1730881500000|2024-11-06 08:25:00|3067.3|3061.3|3060|3054|3067.3|3061.3|3059.8|3053.8|133
1730881800000|2024-11-06 08:30:00|3059.8|3053.8|3066.1|3060.1|3066.5|3060.5|3056.3|3050.3|113
1730882100000|2024-11-06 08:35:00|3066.3|3060.3|3066.8|3060.8|3067.3|3061.3|3064|3058|92
1730882400000|2024-11-06 08:40:00|3066.5|3060.5|3068.3|3062.3|3068.8|3062.8|3066.3|3060.3|60
1730882700000|2024-11-06 08:45:00|3068.5|3062.5|3075.5|3069.5|3075.6|3069.6|3068.5|3062.5|100
1730883000000|2024-11-06 08:50:00|3075.6|3069.6|3076.4|3070.4|3080.8|3074.8|3075.3|3069.3|98
1730883300000|2024-11-06 08:55:00|3076|3070|3077.8|3071.8|3078|3072|3074.8|3068.8|79
1730883600000|2024-11-06 09:00:00|3077.5|3071.5|3073.8|3067.8|3082.3|3076.3|3073|3067|199
1730883900000|2024-11-06 09:05:00|3073.5|3067.5|3077.9|3071.9|3081|3075|3071.5|3065.5|161
1730884200000|2024-11-06 09:10:00|3078|3072|3072.5|3066.5|3079.3|3073.3|3072.5|3066.5|88
1730884500000|2024-11-06 09:15:00|3072|3066|3062.8|3056.8|3073|3067|3062.8|3056.8|81
1730884800000|2024-11-06 09:20:00|3062.5|3056.5|3064.3|3058.3|3067|3061|3060.5|3054.5|98
1730885100000|2024-11-06 09:25:00|3063.8|3057.8|3068.3|3062.3|3068.5|3062.5|3063.8|3057.8|96
1730885400000|2024-11-06 09:30:00|3068|3062|3066|3060|3071.5|3065.5|3066|3060|76
1730885700000|2024-11-06 09:35:00|3065.8|3059.8|3059.5|3053.5|3066.8|3060.8|3059|3053|96
1730886000000|2024-11-06 09:40:00|3059.3|3053.3|3062|3056|3062.8|3056.8|3058.8|3052.8|142
1730886300000|2024-11-06 09:45:00|3062.3|3056.3|3073.8|3067.8|3074|3068|3062|3056|117
1730886600000|2024-11-06 09:50:00|3073.5|3067.5|3070.8|3064.8|3076.5|3070.5|3070.5|3064.5|117
1730886900000|2024-11-06 09:55:00|3070.5|3064.5|3071.3|3065.3|3074.3|3068.3|3069.8|3063.8|128
1730887200000|2024-11-06 10:00:00|3071|3065|3067.3|3061.3|3071.3|3065.3|3065.8|3059.8|108
1730887500000|2024-11-06 10:05:00|3067|3061|3061|3055|3069.8|3063.8|3060|3054|105
1730887800000|2024-11-06 10:10:00|3061.3|3055.3|3061|3055|3062.8|3056.8|3058.5|3052.5|92
1730888100000|2024-11-06 10:15:00|3061.3|3055.3|3065.3|3059.3|3065.3|3059.3|3061|3055|90
1730888400000|2024-11-06 10:20:00|3065.8|3059.8|3062|3056|3068.3|3062.3|3060.8|3054.8|83
1730888700000|2024-11-06 10:25:00|3062.3|3056.3|3057.8|3051.8|3062.5|3056.5|3057.5|3051.5|49
1730889000000|2024-11-06 10:30:00|3057.5|3051.5|3050.5|3044.5|3057.5|3051.5|3047.8|3041.8|86
1730889300000|2024-11-06 10:35:00|3050.3|3044.3|3048.5|3042.5|3054|3048|3047.8|3041.8|102
1730889600000|2024-11-06 10:40:00|3048.3|3042.3|3052|3046|3052.8|3046.8|3047.5|3041.5|57
1730889900000|2024-11-06 10:45:00|3051.8|3045.8|3049.3|3043.3|3052|3046|3048.5|3042.5|59
1730890200000|2024-11-06 10:50:00|3049.5|3043.5|3044.5|3038.5|3052.3|3046.3|3043.8|3037.8|76
1730890500000|2024-11-06 10:55:00|3045|3039|3043|3037|3045.8|3039.8|3040|3034|40
1730890800000|2024-11-06 11:00:00|3043.3|3037.3|3048.3|3042.3|3048.5|3042.5|3043|3037|107
1730891100000|2024-11-06 11:05:00|3048.5|3042.5|3047.5|3041.5|3049.3|3043.3|3043.5|3037.5|91
1730891400000|2024-11-06 11:10:00|3047.3|3041.3|3047.5|3041.5|3050.8|3044.8|3046.5|3040.5|87
1730891700000|2024-11-06 11:15:00|3046.8|3040.8|3045.5|3039.5|3047.3|3041.3|3042.3|3036.3|126
1730892000000|2024-11-06 11:20:00|3045.8|3039.8|3043.5|3037.5|3050.3|3044.3|3041.8|3035.8|108
1730892300000|2024-11-06 11:25:00|3044|3038|3043|3037|3045.5|3039.5|3041.5|3035.5|114
1730892600000|2024-11-06 11:30:00|3043.3|3037.3|3039.3|3033.3|3044.8|3038.8|3039.3|3033.3|88
1730892900000|2024-11-06 11:35:00|3039.5|3033.5|3032|3026|3040.5|3034.5|3029|3023|131
1730893200000|2024-11-06 11:40:00|3031.8|3025.8|3033.5|3027.5|3035.8|3029.8|3031.8|3025.8|92
1730893500000|2024-11-06 11:45:00|3033.3|3027.3|3022|3016|3033.3|3027.3|3019.5|3013.5|122
1730893800000|2024-11-06 11:50:00|3021.8|3015.8|3019.8|3013.8|3023.3|3017.3|3018|3012|180
1730894100000|2024-11-06 11:55:00|3019.5|3013.5|3024.5|3018.5|3026.5|3020.5|3015.5|3009.5|159
1730894400000|2024-11-06 12:00:00|3024.3|3018.3|3026.5|3020.5|3029.5|3023.5|3021.8|3015.8|180
1730894700000|2024-11-06 12:05:00|3026.3|3020.3|3022.5|3016.5|3026.5|3020.5|3019.3|3013.3|174
1730895000000|2024-11-06 12:10:00|3022.3|3016.3|3021|3015|3026|3020|3018.3|3012.3|166
1730895300000|2024-11-06 12:15:00|3021.3|3015.3|3025|3019|3027|3021|3021.3|3015.3|132
1730895600000|2024-11-06 12:20:00|3024.8|3018.8|3022.5|3016.5|3026.3|3020.3|3021.8|3015.8|96
1730895900000|2024-11-06 12:25:00|3022.3|3016.3|3011|3005|3022.5|3016.5|3009|3003|144
1730896200000|2024-11-06 12:30:00|3011.3|3005.3|2988.4|2982.4|3011.8|3005.8|2969.5|2961.8|240
1730896500000|2024-11-06 12:35:00|2987.6|2981.6|2993.8|2987.8|2995.3|2989.3|2983.6|2977.6|184
1730896800000|2024-11-06 12:40:00|2994|2988|2993.3|2987.3|2995.5|2989.5|2989.5|2983.5|86
1730897100000|2024-11-06 12:45:00|2993|2987|2982.5|2976.5|2993|2987|2982.5|2976.5|163
1730897400000|2024-11-06 12:50:00|2982.3|2976.3|2983|2977|2985.8|2979.8|2977.3|2971.3|168
1730897700000|2024-11-06 12:55:00|2983.3|2977.3|2983.8|2977.8|2988.3|2982.3|2982.5|2976.5|200
1730898000000|2024-11-06 13:00:00|2983.5|2977.5|2974.5|2968.5|2989.3|2983.3|2969|2963|414
1730898300000|2024-11-06 13:05:00|2975|2969|2980|2974|2982|2976|2973.8|2967.8|252
1730898600000|2024-11-06 13:10:00|2980.5|2974.5|2983.8|2977.8|2989|2983|2980.5|2974.5|261
1730898900000|2024-11-06 13:15:00|2983.5|2977.5|2986|2980|2986.3|2980.3|2979.3|2973.3|243
1730899200000|2024-11-06 13:20:00|2985.8|2979.8|2989|2983|2991.5|2985.5|2984.5|2978.5|169
1730899500000|2024-11-06 13:25:00|2988.8|2982.8|2986.8|2980.8|2989.3|2983.3|2984.8|2978.8|148
1730899800000|2024-11-06 13:30:00|2986.5|2980.5|2984|2978|2986.5|2980.5|2980.8|2974.8|150
1730900100000|2024-11-06 13:35:00|2983.8|2977.8|2981|2975|2984.8|2978.8|2979.5|2973.5|117
1730900400000|2024-11-06 13:40:00|2980.8|2974.8|2982.8|2976.8|2984.6|2978.6|2979.3|2973.3|132
1730900700000|2024-11-06 13:45:00|2983|2977|2987.5|2981.5|2988.3|2982.3|2982|2976|178
1730901000000|2024-11-06 13:50:00|2987.3|2981.3|2987|2981|2989.5|2983.5|2986.3|2980.3|138
1730901300000|2024-11-06 13:55:00|2987.3|2981.3|2990.3|2984.3|2992.8|2986.8|2985.5|2979.5|76
1730901600000|2024-11-06 14:00:00|2990|2984|2977.3|2971.3|2990|2984|2977|2971|180
1730901900000|2024-11-06 14:05:00|2977|2971|2984.3|2978.3|2984.3|2978.3|2975.5|2969.5|106
1730902200000|2024-11-06 14:10:00|2984|2978|2984.8|2978.8|2987.5|2981.5|2982.5|2976.5|140
1730902500000|2024-11-06 14:15:00|2984.5|2978.5|2982|2976|2985.3|2979.3|2981.8|2975.8|91
1730902800000|2024-11-06 14:20:00|2981.8|2975.8|2975.3|2969.3|2983.3|2977.3|2975|2969|140
1730903100000|2024-11-06 14:25:00|2975|2969|2972.8|2966.8|2976.8|2970.8|2972.3|2966.3|129
1730903400000|2024-11-06 14:30:00|2972.5|2966.5|2972.8|2966.8|2976|2970|2972.3|2966.3|181
1730903700000|2024-11-06 14:35:00|2972.5|2966.5|2984.3|2978.3|2984.3|2978.3|2972.3|2966.3|199
1730904000000|2024-11-06 14:40:00|2984|2978|2979.8|2973.8|2986.8|2980.8|2979.5|2973.5|122
1730904300000|2024-11-06 14:45:00|2979.5|2973.5|2972.5|2966.5|2982.8|2976.8|2971.8|2965.8|150
1730904600000|2024-11-06 14:50:00|2972.3|2966.3|2973.8|2967.8|2976|2970|2971.8|2965.8|108
1730904900000|2024-11-06 14:55:00|2974|2968|2972.8|2966.8|2976.5|2970.5|2971.8|2965.8|111
1730905200000|2024-11-06 15:00:00|2973.3|2967.3|2974|2968|2978.3|2972.3|2972.8|2966.8|182
1730905500000|2024-11-06 15:05:00|2973.8|2967.8|2978.3|2972.3|2979.8|2973.8|2971.8|2965.8|203
1730905800000|2024-11-06 15:10:00|2978|2972|2981.8|2975.8|2984|2978|2977.8|2971.8|157
1730906100000|2024-11-06 15:15:00|2981.5|2975.5|2981.3|2975.3|2983|2977|2980.8|2974.8|143
1730906400000|2024-11-06 15:20:00|2981.5|2975.5|2976.3|2970.3|2984.3|2978.3|2976.3|2970.3|184
1730906700000|2024-11-06 15:25:00|2976|2970|2981.8|2975.8|2983|2977|2975|2969|181
1730907000000|2024-11-06 15:30:00|2982|2976|2981.8|2975.8|2983.8|2977.8|2978.5|2972.5|118
1730907300000|2024-11-06 15:35:00|2982|2976|2982.8|2976.8|2986.3|2980.3|2977.3|2971.3|173
1730907600000|2024-11-06 15:40:00|2983|2977|2977|2971|2983|2977|2976.8|2970.8|113
1730907900000|2024-11-06 15:45:00|2977.3|2971.3|2974.8|2968.8|2979|2973|2968.5|2962.5|150
1730908200000|2024-11-06 15:50:00|2975|2969|2977.3|2971.3|2978.3|2972.3|2973.3|2967.3|121
1730908500000|2024-11-06 15:55:00|2977|2971|2988.3|2982.3|2988.8|2982.8|2977|2971|115
1730908800000|2024-11-06 16:00:00|2987.8|2981.8|2998.5|2992.5|2999|2993|2987.8|2981.8|102
1730909100000|2024-11-06 16:05:00|2998.3|2992.3|2996.3|2990.3|2999.5|2993.5|2991.3|2985.3|112
1730909400000|2024-11-06 16:10:00|2996.5|2990.5|3000.8|2994.8|3001.8|2995.8|2996.5|2990.5|107
1730909700000|2024-11-06 16:15:00|3000.5|2994.5|2994|2988|3001.3|2995.3|2992.8|2986.8|90
1730910000000|2024-11-06 16:20:00|2993.8|2987.8|2990.8|2984.8|2993.8|2987.8|2988.3|2982.3|89
1730910300000|2024-11-06 16:25:00|2990.5|2984.5|2983.9|2977.9|2991|2985|2981|2975|91
1730910600000|2024-11-06 16:30:00|2984|2978|2972.8|2966.8|2984|2978|2970.8|2964.8|158
1730910900000|2024-11-06 16:35:00|2973.3|2967.3|2980.5|2974.5|2982.8|2976.8|2969.5|2963.5|207
1730911200000|2024-11-06 16:40:00|2980.8|2974.8|2978.8|2972.8|2983.5|2977.5|2978|2972|109
1730911500000|2024-11-06 16:45:00|2978.3|2972.3|2977|2971|2980.5|2974.5|2975.8|2969.8|106
1730911800000|2024-11-06 16:50:00|2976.8|2970.8|2978.3|2972.3|2980|2974|2975.5|2969.5|125
1730912100000|2024-11-06 16:55:00|2978|2972|2976.8|2970.8|2978.8|2972.8|2975.8|2969.8|65
1730912400000|2024-11-06 17:00:00|2976.5|2970.5|2970.5|2964.5|2976.5|2970.5|2970.3|2964.3|30
1730912700000|2024-11-06 17:05:00|2970|2964|2971|2965|2971|2965|2969.5|2963.5|18
1730913000000|2024-11-06 17:10:00|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969|2963|8
1730913300000|2024-11-06 17:15:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|39
1730913600000|2024-11-06 17:20:00|2970|2964|2973.3|2967.3|2973.5|2967.5|2970|2964|23
1730913900000|2024-11-06 17:25:00|2973|2967|2974|2968|2974|2968|2972.3|2966.3|6
1730914200000|2024-11-06 17:30:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1730914500000|2024-11-06 17:35:00|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|6
1730915100000|2024-11-06 17:45:00|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1730915400000|2024-11-06 17:50:00|2973.5|2967.5|2972|2966|2973.5|2967.5|2972|2966|14
1730915700000|2024-11-06 17:55:00|2972.3|2966.3|2971.6|2965.6|2972.4|2966.4|2969.9|2963.9|13
1730916000000|2024-11-06 18:00:00|2971.9|2965.9|2973.9|2967.9|2973.9|2967.9|2971.9|2965.9|10
1730916300000|2024-11-06 18:05:00|2974.1|2968.1|2973.6|2967.6|2974.9|2968.9|2973.6|2967.6|11
1730916600000|2024-11-06 18:10:00|2973.4|2967.4|2972.6|2966.6|2973.6|2967.6|2972.4|2966.4|30
1730916900000|2024-11-06 18:15:00|2972.4|2966.4|2975.1|2969.1|2975.1|2969.1|2971.4|2965.4|19
1730917200000|2024-11-06 18:20:00|2975.6|2969.6|2973.6|2967.6|2977.4|2971.4|2972.4|2966.4|30
1730917500000|2024-11-06 18:25:00|2973.9|2967.9|2972.6|2966.6|2974.1|2968.1|2971.6|2965.6|19
1730917800000|2024-11-06 18:30:00|2972.9|2966.9|2970.6|2964.6|2973.1|2967.1|2970.6|2964.6|14
1730918100000|2024-11-06 18:35:00|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|6
1730918400000|2024-11-06 18:40:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|3
1730918700000|2024-11-06 18:45:00|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|6
1730919000000|2024-11-06 18:50:00|2970.9|2964.9|2965.4|2959.4|2970.9|2964.9|2965.4|2959.4|33
1730919300000|2024-11-06 18:55:00|2965.1|2959.1|2975.5|2956.8|2976.5|2959.4|2965.1|2951|21
1730941200000|2024-11-07 01:00:00|2988.9|2982.9|2992|2986|2992.5|2986.5|2988.6|2982.6|125
1730941500000|2024-11-07 01:05:00|2991.8|2985.8|2991.5|2985.5|2992.5|2986.5|2990.3|2984.3|146
1730941800000|2024-11-07 01:10:00|2991.8|2985.8|2995|2989|2997.5|2991.5|2990.8|2984.8|167
1730942100000|2024-11-07 01:15:00|2995.5|2989.5|2988.3|2982.3|2995.8|2989.8|2987.5|2981.5|238
1730942400000|2024-11-07 01:20:00|2988.5|2982.5|2997.5|2991.5|2997.8|2991.8|2987|2981|299
1730942700000|2024-11-07 01:25:00|2998.5|2992.5|3003.3|2997.3|3012.3|3006.3|2998.3|2992.3|444
1730943000000|2024-11-07 01:30:00|3003.5|2997.5|3004|2998|3009.5|3003.5|3002.3|2996.3|310
1730943300000|2024-11-07 01:35:00|3003.8|2997.8|3003.8|2997.8|3006.5|3000.5|3000.5|2994.5|198
1730943600000|2024-11-07 01:40:00|3004|2998|3012.5|3006.5|3013.3|3007.3|3003|2997|189
1730943900000|2024-11-07 01:45:00|3012.8|3006.8|3020.5|3014.5|3021.3|3015.3|3012.5|3006.5|216
1730944200000|2024-11-07 01:50:00|3020|3014|3020.8|3014.8|3025.5|3019.5|3018.5|3012.5|220
1730944500000|2024-11-07 01:55:00|3021.8|3015.8|3024.8|3018.8|3028.3|3022.3|3020.8|3014.8|228
1730944800000|2024-11-07 02:00:00|3024.3|3018.3|3040|3034|3040.3|3034.3|3023.3|3017.3|205
1730945100000|2024-11-07 02:05:00|3039.8|3033.8|3037|3031|3045|3039|3031.8|3025.8|259
1730945400000|2024-11-07 02:10:00|3037.3|3031.3|3033.8|3027.8|3038.5|3032.5|3030.8|3024.8|200
1730945700000|2024-11-07 02:15:00|3034.3|3028.3|3037.3|3031.3|3037.3|3031.3|3034.3|3028.3|41
1730946000000|2024-11-07 02:20:00|3037|3031|3029|3023|3037|3031|3028.3|3022.3|69
1730946300000|2024-11-07 02:25:00|3029.3|3023.3|3030.8|3024.8|3031.8|3025.8|3027.8|3021.8|81
1730946600000|2024-11-07 02:30:00|3030.5|3024.5|3032.8|3026.8|3036|3030|3026.8|3020.8|176
1730946900000|2024-11-07 02:35:00|3033|3027|3033|3027|3033.3|3027.3|3029|3023|93
1730947200000|2024-11-07 02:40:00|3033.3|3027.3|3033.8|3027.8|3035.5|3029.5|3031|3025|60
1730947500000|2024-11-07 02:45:00|3034|3028|3029.8|3023.8|3034.8|3028.8|3027.8|3021.8|82
1730947800000|2024-11-07 02:50:00|3030|3024|3026.3|3020.3|3032|3026|3025.5|3019.5|89
1730948100000|2024-11-07 02:55:00|3026|3020|3027.8|3021.8|3028.5|3022.5|3024.3|3018.3|79
1730948400000|2024-11-07 03:00:00|3027.5|3021.5|3027.8|3021.8|3030.3|3024.3|3026.5|3020.5|67
1730948700000|2024-11-07 03:05:00|3027.5|3021.5|3029.5|3023.5|3029.8|3023.8|3025.8|3019.8|98
1730949000000|2024-11-07 03:10:00|3029.8|3023.8|3031.8|3025.8|3032.8|3026.8|3029.5|3023.5|70
1730949300000|2024-11-07 03:15:00|3032.5|3026.5|3033.5|3027.5|3034|3028|3028.8|3022.8|66
1730949600000|2024-11-07 03:20:00|3033.3|3027.3|3033|3027|3037.3|3031.3|3031.3|3025.3|110
1730949900000|2024-11-07 03:25:00|3032.3|3026.3|3030.5|3024.5|3034|3028|3030|3024|95
1730950200000|2024-11-07 03:30:00|3030.8|3024.8|3025.5|3019.5|3031|3025|3025.5|3019.5|58
1730950500000|2024-11-07 03:35:00|3025.3|3019.3|3029.5|3023.5|3029.8|3023.8|3025.3|3019.3|43
1730950800000|2024-11-07 03:40:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3026.5|3020.5|56
1730951100000|2024-11-07 03:45:00|3029|3023|3032|3026|3032.5|3026.5|3028.5|3022.5|32
1730951400000|2024-11-07 03:50:00|3031.8|3025.8|3030.3|3024.3|3031.8|3025.8|3029.5|3023.5|19
1730951700000|2024-11-07 03:55:00|3030|3024|3026|3020|3030.5|3024.5|3024.8|3018.8|50
1730952000000|2024-11-07 04:00:00|3025.5|3019.5|3019.5|3013.5|3026.5|3020.5|3018.8|3012.8|85
1730952300000|2024-11-07 04:05:00|3019.3|3013.3|3018|3012|3019.3|3013.3|3017|3011|41
1730952600000|2024-11-07 04:10:00|3018.3|3012.3|3019.5|3013.5|3019.5|3013.5|3018.3|3012.3|21
1730952900000|2024-11-07 04:15:00|3019.8|3013.8|3019.3|3013.3|3021|3015|3018|3012|31
1730953200000|2024-11-07 04:20:00|3019|3013|3017.8|3011.8|3019.8|3013.8|3017.8|3011.8|35
1730953500000|2024-11-07 04:25:00|3017.3|3011.3|3017.3|3011.3|3018.5|3012.5|3016.5|3010.5|39
1730953800000|2024-11-07 04:30:00|3017|3011|3017.3|3011.3|3017.5|3011.5|3014.8|3008.8|50
1730954100000|2024-11-07 04:35:00|3016.5|3010.5|3019.8|3013.8|3019.8|3013.8|3016|3010|72
1730954400000|2024-11-07 04:40:00|3019.5|3013.5|3020|3014|3022|3016|3019.5|3013.5|27
1730954700000|2024-11-07 04:45:00|3019.8|3013.8|3022.5|3016.5|3022.5|3016.5|3018.5|3012.5|47
1730955000000|2024-11-07 04:50:00|3022.8|3016.8|3022.5|3016.5|3024.5|3018.5|3022.3|3016.3|16
1730955300000|2024-11-07 04:55:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022|3016|12
1730955600000|2024-11-07 05:00:00|3023|3017|3023|3017|3025.5|3019.5|3022|3016|24
1730955900000|2024-11-07 05:05:00|3023.5|3017.5|3027.5|3021.5|3028|3022|3023.5|3017.5|14
1730956200000|2024-11-07 05:10:00|3027.8|3021.8|3026.3|3020.3|3028.5|3022.5|3026|3020|16
1730956500000|2024-11-07 05:15:00|3026.5|3020.5|3028.5|3022.5|3028.5|3022.5|3026.5|3020.5|29
1730956800000|2024-11-07 05:20:00|3028.8|3022.8|3026.3|3020.3|3029|3023|3025.5|3019.5|37
1730957100000|2024-11-07 05:25:00|3026|3020|3022.5|3016.5|3026|3020|3022|3016|41
1730957400000|2024-11-07 05:30:00|3022.8|3016.8|3031.8|3025.8|3032.8|3026.8|3022.5|3016.5|131
1730957700000|2024-11-07 05:35:00|3032|3026|3032.5|3026.5|3034.3|3028.3|3031.8|3025.8|79
1730958000000|2024-11-07 05:40:00|3032.8|3026.8|3035.3|3029.3|3036.5|3030.5|3032.3|3026.3|113
1730958300000|2024-11-07 05:45:00|3035.8|3029.8|3035|3029|3037.5|3031.5|3034.8|3028.8|98
1730958600000|2024-11-07 05:50:00|3035.3|3029.3|3034.5|3028.5|3035.8|3029.8|3034.3|3028.3|28
1730958900000|2024-11-07 05:55:00|3034.8|3028.8|3035|3029|3035.3|3029.3|3033.8|3027.8|35
1730959200000|2024-11-07 06:00:00|3034.5|3028.5|3028.8|3022.8|3035|3029|3027.8|3021.8|105
1730959500000|2024-11-07 06:05:00|3029|3023|3030.3|3024.3|3032.5|3026.5|3025.3|3019.3|111
1730959800000|2024-11-07 06:10:00|3030|3024|3029.5|3023.5|3032.8|3026.8|3029|3023|115
1730960100000|2024-11-07 06:15:00|3029.8|3023.8|3030.5|3024.5|3031|3025|3027.8|3021.8|70
1730960400000|2024-11-07 06:20:00|3030.8|3024.8|3032.5|3026.5|3035.3|3029.3|3030.3|3024.3|86
1730960700000|2024-11-07 06:25:00|3032.3|3026.3|3033.3|3027.3|3034.3|3028.3|3031|3025|63
1730961000000|2024-11-07 06:30:00|3033.5|3027.5|3036.3|3030.3|3036.5|3030.5|3032.5|3026.5|95
1730961300000|2024-11-07 06:35:00|3036.5|3030.5|3041|3035|3041.8|3035.8|3036.5|3030.5|101
1730961600000|2024-11-07 06:40:00|3041.3|3035.3|3037.5|3031.5|3041.5|3035.5|3037.3|3031.3|64
1730961900000|2024-11-07 06:45:00|3037.8|3031.8|3037.8|3031.8|3038.8|3032.8|3036|3030|64
1730962200000|2024-11-07 06:50:00|3038|3032|3038.8|3032.8|3039.3|3033.3|3036.5|3030.5|82
1730962500000|2024-11-07 06:55:00|3038.3|3032.3|3034.8|3028.8|3038.5|3032.5|3034.8|3028.8|73
1730962800000|2024-11-07 07:00:00|3034.5|3028.5|3031|3025|3034.5|3028.5|3031|3025|41
1730963100000|2024-11-07 07:05:00|3031.3|3025.3|3033|3027|3033.5|3027.5|3030.3|3024.3|73
1730963400000|2024-11-07 07:10:00|3033.3|3027.3|3034.8|3028.8|3040.5|3034.5|3032.8|3026.8|68
1730963700000|2024-11-07 07:15:00|3035|3029|3036.5|3030.5|3037.5|3031.5|3033.8|3027.8|34
1730964000000|2024-11-07 07:20:00|3036.3|3030.3|3039.8|3033.8|3039.8|3033.8|3036.3|3030.3|29
1730964300000|2024-11-07 07:25:00|3040|3034|3034.5|3028.5|3040.5|3034.5|3034.3|3028.3|26
1730964600000|2024-11-07 07:30:00|3034.3|3028.3|3043.8|3037.8|3044|3038|3034|3028|68
1730964900000|2024-11-07 07:35:00|3043.5|3037.5|3042.3|3036.3|3045.5|3039.5|3041.3|3035.3|48
1730965200000|2024-11-07 07:40:00|3042|3036|3039.5|3033.5|3042.8|3036.8|3037|3031|70
1730965500000|2024-11-07 07:45:00|3039.8|3033.8|3041.5|3035.5|3046.8|3040.8|3039.8|3033.8|111
1730965800000|2024-11-07 07:50:00|3041|3035|3038|3032|3041.8|3035.8|3034.8|3028.8|68
1730966100000|2024-11-07 07:55:00|3037.8|3031.8|3049|3043|3049.3|3043.3|3036.3|3030.3|100
1730966400000|2024-11-07 08:00:00|3047.8|3041.8|3041.8|3035.8|3048.8|3042.8|3039|3033|133
1730966700000|2024-11-07 08:05:00|3041.5|3035.5|3043|3037|3045.8|3039.8|3038.3|3032.3|132
1730967000000|2024-11-07 08:10:00|3042.8|3036.8|3052.3|3046.3|3052.8|3046.8|3041|3035|131
1730967300000|2024-11-07 08:15:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3049|3043|112
1730967600000|2024-11-07 08:20:00|3052.8|3046.8|3054|3048|3055.8|3049.8|3052.5|3046.5|60
1730967900000|2024-11-07 08:25:00|3055|3049|3055|3049|3057.5|3051.5|3053.5|3047.5|65
1730968200000|2024-11-07 08:30:00|3054.8|3048.8|3051.5|3045.5|3055.3|3049.3|3049.5|3043.5|106
1730968500000|2024-11-07 08:35:00|3051.3|3045.3|3050|3044|3051.3|3045.3|3049|3043|51
1730968800000|2024-11-07 08:40:00|3049.8|3043.8|3049.8|3043.8|3051.5|3045.5|3049|3043|63
1730969100000|2024-11-07 08:45:00|3050|3044|3050.8|3044.8|3051.5|3045.5|3050|3044|52
1730969400000|2024-11-07 08:50:00|3050.5|3044.5|3054.5|3048.5|3055.3|3049.3|3049.8|3043.8|76
1730969700000|2024-11-07 08:55:00|3055.3|3049.3|3057|3051|3060|3054|3055.3|3049.3|58
1730970000000|2024-11-07 09:00:00|3056.8|3050.8|3073.5|3067.5|3076.3|3070.3|3055.8|3049.8|235
1730970300000|2024-11-07 09:05:00|3073.3|3067.3|3076|3070|3081.3|3075.3|3072|3066|178
1730970600000|2024-11-07 09:10:00|3076.3|3070.3|3070.8|3064.8|3078.8|3072.8|3070.8|3064.8|92
1730970900000|2024-11-07 09:15:00|3071.3|3065.3|3078.8|3072.8|3079|3073|3071.3|3065.3|66
1730971200000|2024-11-07 09:20:00|3078.3|3072.3|3066.8|3060.8|3079.8|3073.8|3065.5|3059.5|108
1730971500000|2024-11-07 09:25:00|3067|3061|3065|3059|3068.5|3062.5|3064.5|3058.5|76
1730971800000|2024-11-07 09:30:00|3064.8|3058.8|3067.5|3061.5|3069.3|3063.3|3064.8|3058.8|91
1730972100000|2024-11-07 09:35:00|3067.3|3061.3|3065|3059|3067.3|3061.3|3064.3|3058.3|48
1730972400000|2024-11-07 09:40:00|3065.3|3059.3|3061.5|3055.5|3066|3060|3061|3055|66
1730972700000|2024-11-07 09:45:00|3061.3|3055.3|3059|3053|3062.5|3056.5|3057|3051|52
1730973000000|2024-11-07 09:50:00|3059.3|3053.3|3061.5|3055.5|3061.5|3055.5|3057.5|3051.5|70
1730973300000|2024-11-07 09:55:00|3061.3|3055.3|3064.8|3058.8|3064.8|3058.8|3061.3|3055.3|39
1730973600000|2024-11-07 10:00:00|3065|3059|3060.8|3054.8|3065.3|3059.3|3060|3054|39
1730973900000|2024-11-07 10:05:00|3061.5|3055.5|3061|3055|3063.5|3057.5|3060.5|3054.5|66
1730974200000|2024-11-07 10:10:00|3060.8|3054.8|3062.8|3056.8|3064.5|3058.5|3060.5|3054.5|44
1730974500000|2024-11-07 10:15:00|3063|3057|3064|3058|3064.8|3058.8|3062.5|3056.5|45
1730974800000|2024-11-07 10:20:00|3064.3|3058.3|3063|3057|3064.8|3058.8|3063|3057|32
1730975100000|2024-11-07 10:25:00|3062.8|3056.8|3063.5|3057.5|3064.3|3058.3|3061.5|3055.5|54
1730975400000|2024-11-07 10:30:00|3063.3|3057.3|3063.5|3057.5|3064.8|3058.8|3062|3056|60
1730975700000|2024-11-07 10:35:00|3063.8|3057.8|3062.3|3056.3|3064|3058|3061.8|3055.8|51
1730976000000|2024-11-07 10:40:00|3062.5|3056.5|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|39
1730976300000|2024-11-07 10:45:00|3062.8|3056.8|3062|3056|3063|3057|3062|3056|16
1730976600000|2024-11-07 10:50:00|3061.8|3055.8|3062.8|3056.8|3063.8|3057.8|3060.8|3054.8|51
1730976900000|2024-11-07 10:55:00|3063|3057|3062.8|3056.8|3063.3|3057.3|3062.3|3056.3|26
1730977200000|2024-11-07 11:00:00|3062.5|3056.5|3059|3053|3062.8|3056.8|3058.3|3052.3|57
1730977500000|2024-11-07 11:05:00|3059.3|3053.3|3058.3|3052.3|3060.3|3054.3|3056|3050|40
1730977800000|2024-11-07 11:10:00|3058|3052|3055.3|3049.3|3058|3052|3054.8|3048.8|60
1730978100000|2024-11-07 11:15:00|3055|3049|3054.5|3048.5|3056|3050|3053.8|3047.8|54
1730978400000|2024-11-07 11:20:00|3054.3|3048.3|3056.3|3050.3|3056.5|3050.5|3053.3|3047.3|46
1730978700000|2024-11-07 11:25:00|3056.5|3050.5|3055.8|3049.8|3058.3|3052.3|3055.8|3049.8|42
1730979000000|2024-11-07 11:30:00|3055.5|3049.5|3059|3053|3059.3|3053.3|3055.3|3049.3|42
1730979300000|2024-11-07 11:35:00|3059.3|3053.3|3060.5|3054.5|3060.5|3054.5|3057.3|3051.3|54
1730979600000|2024-11-07 11:40:00|3060.8|3054.8|3065.3|3059.3|3067.3|3061.3|3060.8|3054.8|80
1730979900000|2024-11-07 11:45:00|3065|3059|3063|3057|3065.3|3059.3|3061|3055|70
1730980200000|2024-11-07 11:50:00|3062.8|3056.8|3058.8|3052.8|3063|3057|3058|3052|80
1730980500000|2024-11-07 11:55:00|3058.5|3052.5|3060.5|3054.5|3060.8|3054.8|3057|3051|61
1730980800000|2024-11-07 12:00:00|3060.8|3054.8|3058.5|3052.5|3061.5|3055.5|3058.5|3052.5|58
1730981100000|2024-11-07 12:05:00|3057.8|3051.8|3059.3|3053.3|3059.8|3053.8|3056.8|3050.8|45
1730981400000|2024-11-07 12:10:00|3059.5|3053.5|3059.8|3053.8|3060.8|3054.8|3058.8|3052.8|56
1730981700000|2024-11-07 12:15:00|3060|3054|3060.3|3054.3|3061|3055|3058.3|3052.3|72
1730982000000|2024-11-07 12:20:00|3060.5|3054.5|3063.3|3057.3|3063.5|3057.5|3060|3054|63
1730982300000|2024-11-07 12:25:00|3063|3057|3062.5|3056.5|3064.8|3058.8|3061.8|3055.8|86
1730982600000|2024-11-07 12:30:00|3062.8|3056.8|3068.5|3062.5|3070.5|3064.5|3062.8|3056.8|118
1730982900000|2024-11-07 12:35:00|3069|3063|3068.8|3062.8|3071.3|3065.3|3067.8|3061.8|63
1730983200000|2024-11-07 12:40:00|3069|3063|3070.3|3064.3|3074.3|3068.3|3068.5|3062.5|83
1730983500000|2024-11-07 12:45:00|3070.5|3064.5|3076.5|3070.5|3076.5|3070.5|3070.3|3064.3|97
1730983800000|2024-11-07 12:50:00|3077|3071|3078|3072|3081|3075|3073.3|3067.3|195
1730984100000|2024-11-07 12:55:00|3078.3|3072.3|3075.5|3069.5|3079.5|3073.5|3073.8|3067.8|169
1730984400000|2024-11-07 13:00:00|3075.8|3069.8|3073.3|3067.3|3079.5|3073.5|3069.3|3063.3|373
1730984700000|2024-11-07 13:05:00|3073.5|3067.5|3073.8|3067.8|3080.3|3074.3|3070.8|3064.8|235
1730985000000|2024-11-07 13:10:00|3074|3068|3076.5|3070.5|3076.8|3070.8|3072.5|3066.5|258
1730985300000|2024-11-07 13:15:00|3076.3|3070.3|3082.3|3076.3|3082.5|3076.5|3075.8|3069.8|249
1730985600000|2024-11-07 13:20:00|3082.5|3076.5|3085.5|3079.5|3085.8|3079.8|3077.5|3071.5|234
1730985900000|2024-11-07 13:25:00|3084.8|3078.8|3082.5|3076.5|3087.4|3081.4|3081.3|3075.3|183
1730986200000|2024-11-07 13:30:00|3082.8|3076.8|3089.1|3083.1|3089.5|3083.5|3080|3074|240
1730986500000|2024-11-07 13:35:00|3089.4|3083.4|3090|3084|3094.9|3088.9|3087|3081|266
1730986800000|2024-11-07 13:40:00|3089.5|3083.5|3083.1|3077.1|3089.5|3083.5|3081.5|3075.5|318
1730987100000|2024-11-07 13:45:00|3083.3|3077.3|3083.3|3077.3|3087.8|3081.8|3080.9|3074.9|217
1730987400000|2024-11-07 13:50:00|3083|3077|3080.5|3074.5|3083.3|3077.3|3078.5|3072.5|194
1730987700000|2024-11-07 13:55:00|3080.6|3074.6|3080.5|3074.5|3081.3|3075.3|3078|3072|135
1730988000000|2024-11-07 14:00:00|3080.8|3074.8|3077.8|3071.8|3081.8|3075.8|3076.6|3070.6|178
1730988300000|2024-11-07 14:05:00|3078|3072|3072.5|3066.5|3078|3072|3071.8|3065.8|155
1730988600000|2024-11-07 14:10:00|3072.8|3066.8|3072.8|3066.8|3074.3|3068.3|3069.8|3063.8|153
1730988900000|2024-11-07 14:15:00|3072.5|3066.5|3071.5|3065.5|3075|3069|3068.5|3062.5|133
1730989200000|2024-11-07 14:20:00|3071.8|3065.8|3078.6|3072.6|3078.6|3072.6|3070.8|3064.8|133
1730989500000|2024-11-07 14:25:00|3079|3073|3077.5|3071.5|3079.9|3073.9|3077|3071|123
1730989800000|2024-11-07 14:30:00|3077.3|3071.3|3074|3068|3080.3|3074.3|3070.8|3064.8|184
1730990100000|2024-11-07 14:35:00|3073.9|3067.9|3078.5|3072.5|3078.5|3072.5|3072.5|3066.5|182
1730990400000|2024-11-07 14:40:00|3078.8|3072.8|3080|3074|3082.1|3076.1|3078.3|3072.3|112
1730990700000|2024-11-07 14:45:00|3079.5|3073.5|3079.8|3073.8|3081|3075|3078|3072|104
1730991000000|2024-11-07 14:50:00|3079.9|3073.9|3088.3|3082.3|3088.5|3082.5|3079.9|3073.9|144
1730991300000|2024-11-07 14:55:00|3088.5|3082.5|3083.8|3077.8|3089.5|3083.5|3082.5|3076.5|111
1730991600000|2024-11-07 15:00:00|3083.5|3077.5|3078.3|3072.3|3085|3079|3076.5|3070.5|120
1730991900000|2024-11-07 15:05:00|3078.5|3072.5|3079.8|3073.8|3083.5|3077.5|3078.3|3072.3|136
1730992200000|2024-11-07 15:10:00|3079.9|3073.9|3079|3073|3081.5|3075.5|3076|3070|123
1730992500000|2024-11-07 15:15:00|3079.3|3073.3|3077.3|3071.3|3082.3|3076.3|3074.5|3068.5|133
1730992800000|2024-11-07 15:20:00|3077.5|3071.5|3079|3073|3079.3|3073.3|3074.5|3068.5|126
1730993100000|2024-11-07 15:25:00|3078.8|3072.8|3085.9|3079.9|3088|3082|3078.8|3072.8|108
1730993400000|2024-11-07 15:30:00|3086.1|3080.1|3085.4|3079.4|3088.5|3082.5|3084|3078|84
1730993700000|2024-11-07 15:35:00|3085.9|3079.9|3082.8|3076.8|3086.5|3080.5|3081.8|3075.8|79
1730994000000|2024-11-07 15:40:00|3083|3077|3081|3075|3083|3077|3079.3|3073.3|95
1730994300000|2024-11-07 15:45:00|3080.8|3074.8|3082.3|3076.3|3084.8|3078.8|3080.3|3074.3|120
1730994600000|2024-11-07 15:50:00|3082|3076|3081.5|3075.5|3082.8|3076.8|3079.5|3073.5|117
1730994900000|2024-11-07 15:55:00|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3080.5|3074.5|77
1730995200000|2024-11-07 16:00:00|3082.8|3076.8|3078.5|3072.5|3082.8|3076.8|3077.8|3071.8|106
1730995500000|2024-11-07 16:05:00|3078.8|3072.8|3074.8|3068.8|3078.8|3072.8|3073.3|3067.3|79
1730995800000|2024-11-07 16:10:00|3074.5|3068.5|3075|3069|3078|3072|3073.8|3067.8|69
1730996100000|2024-11-07 16:15:00|3074.8|3068.8|3074.3|3068.3|3077.4|3071.4|3073.8|3067.8|80
1730996400000|2024-11-07 16:20:00|3074|3068|3063.5|3057.5|3074.8|3068.8|3063.3|3057.3|110
1730996700000|2024-11-07 16:25:00|3063.8|3057.8|3056.3|3050.3|3064|3058|3054.3|3048.3|136
1730997000000|2024-11-07 16:30:00|3055.9|3049.9|3062.3|3056.3|3062.3|3056.3|3055.9|3049.9|121
1730997300000|2024-11-07 16:35:00|3061.3|3055.3|3056.3|3050.3|3061.8|3055.8|3051.5|3045.5|194
1730997600000|2024-11-07 16:40:00|3055.8|3049.8|3058.8|3052.8|3058.8|3052.8|3053.3|3047.3|94
1730997900000|2024-11-07 16:45:00|3059|3053|3059.5|3053.5|3060|3054|3057.8|3051.8|121
1730998200000|2024-11-07 16:50:00|3059.3|3053.3|3058.3|3052.3|3061.3|3055.3|3058|3052|108
1730998500000|2024-11-07 16:55:00|3058|3052|3059.3|3053.3|3060|3054|3057.8|3051.8|74
1730998800000|2024-11-07 17:00:00|3059|3053|3057.8|3051.8|3060.5|3054.5|3057.8|3051.8|46
1730999100000|2024-11-07 17:05:00|3058|3052|3062.8|3056.8|3062.9|3056.9|3058|3052|42
1730999400000|2024-11-07 17:10:00|3063|3057|3062.3|3056.3|3064.3|3058.3|3062|3056|25
1730999700000|2024-11-07 17:15:00|3061.9|3055.9|3060.5|3054.5|3062.1|3056.1|3059.6|3053.6|19
1731000000000|2024-11-07 17:20:00|3060.8|3054.8|3060.8|3054.8|3061|3055|3060.8|3054.8|5
1731000300000|2024-11-07 17:25:00|3061|3055|3059.9|3053.9|3061|3055|3059.5|3053.5|7
1731000600000|2024-11-07 17:30:00|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|3
1731000900000|2024-11-07 17:35:00|3059.8|3053.8|3059.3|3053.3|3060.8|3054.8|3059.3|3053.3|16
1731001500000|2024-11-07 17:45:00|3060.3|3054.3|3056.8|3050.8|3060.3|3054.3|3056.8|3050.8|11
1731001800000|2024-11-07 17:50:00|3057|3051|3054.3|3048.3|3057.1|3051.1|3053.5|3047.5|31
1731002100000|2024-11-07 17:55:00|3054.5|3048.5|3054.8|3048.8|3054.9|3048.9|3054.5|3048.5|11
1731002400000|2024-11-07 18:00:00|3055.1|3049.1|3055.1|3049.1|3058.1|3052.1|3054.9|3048.9|28
1731002700000|2024-11-07 18:05:00|3055.6|3049.6|3059|3053|3059|3053|3055.4|3049.4|31
1731003000000|2024-11-07 18:10:00|3058.8|3052.8|3060.5|3054.5|3062.1|3056.1|3058.8|3052.8|51
1731003300000|2024-11-07 18:15:00|3060.3|3054.3|3060.6|3054.6|3061.6|3055.6|3060|3054|13
1731003600000|2024-11-07 18:20:00|3060.9|3054.9|3062.4|3056.4|3062.6|3056.6|3060.9|3054.9|13
1731003900000|2024-11-07 18:25:00|3062.6|3056.6|3063.4|3057.4|3063.6|3057.6|3061.9|3055.9|28
1731004200000|2024-11-07 18:30:00|3063.5|3057.5|3064.8|3058.8|3066.6|3060.6|3063.5|3057.5|38
1731004500000|2024-11-07 18:35:00|3065|3059|3065.4|3059.4|3066|3060|3064.8|3058.8|31
1731004800000|2024-11-07 18:40:00|3065.1|3059.1|3063.5|3057.5|3065.1|3059.1|3063.4|3057.4|10
1731005100000|2024-11-07 18:45:00|3063.3|3057.3|3063.4|3057.4|3063.4|3057.4|3063|3057|8
1731005400000|2024-11-07 18:50:00|3063.6|3057.6|3059.9|3053.9|3064.1|3058.1|3059.4|3053.4|30
1731005700000|2024-11-07 18:55:00|3060.6|3054.6|3075|3056.3|3077.5|3058.8|3060.6|3048.5|20
1731027600000|2024-11-08 01:00:00|3070.1|3064.1|3068.4|3062.4|3071.9|3065.9|3067.6|3061.6|145
1731027900000|2024-11-08 01:05:00|3068.1|3062.1|3065.9|3059.9|3068.1|3062.1|3063.4|3057.4|194
1731028200000|2024-11-08 01:10:00|3065.6|3059.6|3069.4|3063.4|3070.1|3064.1|3063.9|3057.9|97
1731028500000|2024-11-08 01:15:00|3069.1|3063.1|3067.1|3061.1|3071.9|3065.9|3066.4|3060.4|108
1731028800000|2024-11-08 01:20:00|3067.4|3061.4|3068.6|3062.6|3071.6|3065.6|3067.1|3061.1|106
1731029100000|2024-11-08 01:25:00|3068.9|3062.9|3070.1|3064.1|3072.1|3066.1|3068.9|3062.9|79
1731029400000|2024-11-08 01:30:00|3069.9|3063.9|3063.1|3057.1|3070.6|3064.6|3062.6|3056.6|148
1731029700000|2024-11-08 01:35:00|3062.9|3056.9|3066.1|3060.1|3067.4|3061.4|3062.4|3056.4|88
1731030000000|2024-11-08 01:40:00|3066.4|3060.4|3066.4|3060.4|3066.9|3060.9|3059.6|3053.6|118
1731030300000|2024-11-08 01:45:00|3065.9|3059.9|3067.6|3061.6|3067.6|3061.6|3063.9|3057.9|79
1731030600000|2024-11-08 01:50:00|3068.1|3062.1|3068.4|3062.4|3070.6|3064.6|3065.9|3059.9|94
1731030900000|2024-11-08 01:55:00|3068.6|3062.6|3069.9|3063.9|3072.9|3066.9|3067.6|3061.6|113
1731031200000|2024-11-08 02:00:00|3069.6|3063.6|3063.9|3057.9|3069.6|3063.6|3063.1|3057.1|156
1731031500000|2024-11-08 02:05:00|3064.4|3058.4|3068.9|3062.9|3069.1|3063.1|3064.4|3058.4|78
1731031800000|2024-11-08 02:10:00|3069.1|3063.1|3066.4|3060.4|3074.9|3068.9|3065.6|3059.6|152
1731032100000|2024-11-08 02:15:00|3066.6|3060.6|3071.4|3065.4|3072.4|3066.4|3066.6|3060.6|54
1731032400000|2024-11-08 02:20:00|3071.1|3065.1|3070.6|3064.6|3072.1|3066.1|3069.4|3063.4|35
1731032700000|2024-11-08 02:25:00|3070.9|3064.9|3068.4|3062.4|3071.6|3065.6|3068.4|3062.4|40
1731033000000|2024-11-08 02:30:00|3068.1|3062.1|3067.1|3061.1|3071.4|3065.4|3065.6|3059.6|132
1731033300000|2024-11-08 02:35:00|3067.4|3061.4|3058.9|3052.9|3069.1|3063.1|3057.9|3051.9|150
1731033600000|2024-11-08 02:40:00|3059.1|3053.1|3056.6|3050.6|3060.6|3054.6|3056.4|3050.4|127
1731033900000|2024-11-08 02:45:00|3056.9|3050.9|3059.1|3053.1|3060.6|3054.6|3056.9|3050.9|115
1731034200000|2024-11-08 02:50:00|3059.4|3053.4|3064.1|3058.1|3067.4|3061.4|3058.4|3052.4|127
1731034500000|2024-11-08 02:55:00|3063.9|3057.9|3063.9|3057.9|3066.4|3060.4|3062.6|3056.6|121
1731034800000|2024-11-08 03:00:00|3063.4|3057.4|3066.1|3060.1|3067.6|3061.6|3062.9|3056.9|108
1731035100000|2024-11-08 03:05:00|3065.9|3059.9|3064.1|3058.1|3066.1|3060.1|3060.9|3054.9|101
1731035400000|2024-11-08 03:10:00|3063.9|3057.9|3065.4|3059.4|3066.9|3060.9|3063.6|3057.6|61
1731035700000|2024-11-08 03:15:00|3065.1|3059.1|3054.1|3048.1|3065.6|3059.6|3053.6|3047.6|93
1731036000000|2024-11-08 03:20:00|3053.9|3047.9|3054.5|3048.5|3056.5|3050.5|3051.8|3045.8|158
1731036300000|2024-11-08 03:25:00|3054.3|3048.3|3049.5|3043.5|3054.5|3048.5|3047|3041|71
1731036600000|2024-11-08 03:30:00|3049.8|3043.8|3048.5|3042.5|3051.5|3045.5|3048|3042|51
1731036900000|2024-11-08 03:35:00|3048.3|3042.3|3048.8|3042.8|3049.3|3043.3|3043.5|3037.5|71
1731037200000|2024-11-08 03:40:00|3049|3043|3047.6|3041.6|3049|3043|3046.6|3040.6|40
1731037500000|2024-11-08 03:45:00|3047.4|3041.4|3044.6|3038.6|3048.1|3042.1|3043.9|3037.9|27
1731037800000|2024-11-08 03:50:00|3044.1|3038.1|3047.4|3041.4|3047.9|3041.9|3044.1|3038.1|29
1731038100000|2024-11-08 03:55:00|3047.6|3041.6|3047.6|3041.6|3048.1|3042.1|3047.6|3041.6|9
1731038400000|2024-11-08 04:00:00|3047.1|3041.1|3044.6|3038.6|3047.4|3041.4|3044.6|3038.6|25
1731038700000|2024-11-08 04:05:00|3044.9|3038.9|3045.6|3039.6|3045.9|3039.9|3044.1|3038.1|13
1731039000000|2024-11-08 04:10:00|3045.9|3039.9|3048.6|3042.6|3048.6|3042.6|3045.9|3039.9|8
1731039300000|2024-11-08 04:15:00|3048.9|3042.9|3051.4|3045.4|3051.6|3045.6|3048.9|3042.9|22
1731039600000|2024-11-08 04:20:00|3052.1|3046.1|3050.4|3044.4|3052.4|3046.4|3050.1|3044.1|14
1731039900000|2024-11-08 04:25:00|3050.1|3044.1|3050.4|3044.4|3051.4|3045.4|3050.1|3044.1|19
1731040200000|2024-11-08 04:30:00|3051.1|3045.1|3049.1|3043.1|3051.4|3045.4|3049.1|3043.1|16
1731040500000|2024-11-08 04:35:00|3049.6|3043.6|3051.9|3045.9|3051.9|3045.9|3049.6|3043.6|11
1731040800000|2024-11-08 04:40:00|3052.1|3046.1|3051.6|3045.6|3052.6|3046.6|3050.9|3044.9|9
1731041100000|2024-11-08 04:45:00|3051.9|3045.9|3051.9|3045.9|3052.4|3046.4|3051.4|3045.4|13
1731041400000|2024-11-08 04:50:00|3052.4|3046.4|3054.4|3048.4|3054.9|3048.9|3052.4|3046.4|11
1731041700000|2024-11-08 04:55:00|3054.1|3048.1|3055.1|3049.1|3055.4|3049.4|3051.9|3045.9|17
1731042000000|2024-11-08 05:00:00|3055.4|3049.4|3051.1|3045.1|3056.1|3050.1|3049.9|3043.9|82
1731042300000|2024-11-08 05:05:00|3050.9|3044.9|3050.6|3044.6|3052.6|3046.6|3050.6|3044.6|43
1731042600000|2024-11-08 05:10:00|3050.4|3044.4|3051.4|3045.4|3053.1|3047.1|3050.4|3044.4|58
1731042900000|2024-11-08 05:15:00|3051.1|3045.1|3049.6|3043.6|3051.1|3045.1|3049.1|3043.1|25
1731043200000|2024-11-08 05:20:00|3050.6|3044.6|3051.1|3045.1|3051.6|3045.6|3049.9|3043.9|30
1731043500000|2024-11-08 05:25:00|3051.6|3045.6|3049.8|3043.8|3051.6|3045.6|3049.8|3043.8|19
1731043800000|2024-11-08 05:30:00|3050|3044|3044.6|3038.6|3052.5|3046.5|3043.9|3037.9|202
1731044100000|2024-11-08 05:35:00|3044.4|3038.4|3040.1|3034.1|3044.6|3038.6|3037.9|3031.9|147
1731044400000|2024-11-08 05:40:00|3039.9|3033.9|3039.1|3033.1|3042.9|3036.9|3037.1|3031.1|160
1731044700000|2024-11-08 05:45:00|3038.9|3032.9|3038.1|3032.1|3041.1|3035.1|3036.6|3030.6|108
1731045000000|2024-11-08 05:50:00|3037.9|3031.9|3037.9|3031.9|3041.9|3035.9|3037.9|3031.9|107
1731045300000|2024-11-08 05:55:00|3037.6|3031.6|3038.4|3032.4|3041.4|3035.4|3036.9|3030.9|100
1731045600000|2024-11-08 06:00:00|3038.1|3032.1|3036.9|3030.9|3039.1|3033.1|3035.6|3029.6|98
1731045900000|2024-11-08 06:05:00|3036.6|3030.6|3033.1|3027.1|3037.1|3031.1|3031.6|3025.6|84
1731046200000|2024-11-08 06:10:00|3033.4|3027.4|3032.1|3026.1|3034.6|3028.6|3031.9|3025.9|96
1731046500000|2024-11-08 06:15:00|3032.4|3026.4|3032.4|3026.4|3034.4|3028.4|3031.6|3025.6|152
1731046800000|2024-11-08 06:20:00|3032.1|3026.1|3030.6|3024.6|3033.1|3027.1|3028.9|3022.9|133
1731047100000|2024-11-08 06:25:00|3030.4|3024.4|3029.4|3023.4|3031.9|3025.9|3028.4|3022.4|123
1731047400000|2024-11-08 06:30:00|3029.1|3023.1|3031.1|3025.1|3034.4|3028.4|3026.4|3020.4|97
1731047700000|2024-11-08 06:35:00|3031.4|3025.4|3030.6|3024.6|3031.6|3025.6|3027.9|3021.9|131
1731048000000|2024-11-08 06:40:00|3030.9|3024.9|3034.1|3028.1|3036.1|3030.1|3029.4|3023.4|137
1731048300000|2024-11-08 06:45:00|3034.6|3028.6|3034.6|3028.6|3035.6|3029.6|3032.9|3026.9|103
1731048600000|2024-11-08 06:50:00|3034.4|3028.4|3038.6|3032.6|3038.6|3032.6|3033.6|3027.6|89
1731048900000|2024-11-08 06:55:00|3038.1|3032.1|3040|3034|3043.1|3037.1|3037.1|3031.1|126
1731049200000|2024-11-08 07:00:00|3040.3|3034.3|3039.1|3033.1|3043.3|3037.3|3039.1|3033.1|37
1731049500000|2024-11-08 07:05:00|3039.4|3033.4|3037.1|3031.1|3040.9|3034.9|3036.6|3030.6|25
1731049800000|2024-11-08 07:10:00|3038.4|3032.4|3039.4|3033.4|3045.1|3039.1|3038.4|3032.4|58
1731050100000|2024-11-08 07:15:00|3039.1|3033.1|3038.1|3032.1|3040.4|3034.4|3036.6|3030.6|38
1731050400000|2024-11-08 07:20:00|3038.4|3032.4|3037.1|3031.1|3039.4|3033.4|3036.6|3030.6|22
1731050700000|2024-11-08 07:25:00|3037.4|3031.4|3038.4|3032.4|3038.4|3032.4|3036.1|3030.1|18
1731051000000|2024-11-08 07:30:00|3038.6|3032.6|3038.9|3032.9|3042.1|3036.1|3036.6|3030.6|65
1731051300000|2024-11-08 07:35:00|3039.1|3033.1|3039.1|3033.1|3042.6|3036.6|3038.6|3032.6|49
1731051600000|2024-11-08 07:40:00|3038.9|3032.9|3035.6|3029.6|3040.1|3034.1|3032.1|3026.1|56
1731051900000|2024-11-08 07:45:00|3035.4|3029.4|3036.9|3030.9|3037.1|3031.1|3031.6|3025.6|79
1731052200000|2024-11-08 07:50:00|3037.1|3031.1|3038.4|3032.4|3044.6|3038.6|3036.9|3030.9|65
1731052500000|2024-11-08 07:55:00|3038.6|3032.6|3040|3034|3040.5|3034.5|3035|3029|74
1731052800000|2024-11-08 08:00:00|3040.5|3034.5|3029.3|3023.3|3048.3|3042.3|3028.4|3022.4|306
1731053100000|2024-11-08 08:05:00|3029.5|3023.5|3018.1|3012.1|3035.9|3029.9|3014.3|3008.3|442
1731053400000|2024-11-08 08:10:00|3017.9|3011.9|3015|3009|3017.9|3011.9|3004.4|2998.4|457
1731053700000|2024-11-08 08:15:00|3015.5|3009.5|3025.3|3019.3|3029.8|3023.8|3012.5|3006.5|357
1731054000000|2024-11-08 08:20:00|3025.8|3019.8|3028|3022|3029.5|3023.5|3024|3018|189
1731054300000|2024-11-08 08:25:00|3028.3|3022.3|3025.6|3019.6|3028.6|3022.6|3018.3|3012.3|240
1731054600000|2024-11-08 08:30:00|3025.8|3019.8|3041|3035|3041.8|3035.8|3024|3018|255
1731054900000|2024-11-08 08:35:00|3040.8|3034.8|3030.9|3024.9|3041|3035|3030.8|3024.8|190
1731055200000|2024-11-08 08:40:00|3031.1|3025.1|3029.8|3023.8|3037.5|3031.5|3029.3|3023.3|178
1731055500000|2024-11-08 08:45:00|3029.5|3023.5|3031|3025|3031.5|3025.5|3024|3018|183
1731055800000|2024-11-08 08:50:00|3031.1|3025.1|3022.6|3016.6|3032.5|3026.5|3021|3015|163
1731056100000|2024-11-08 08:55:00|3022.9|3016.9|3026.5|3020.5|3028.8|3022.8|3022.4|3016.4|93
1731056400000|2024-11-08 09:00:00|3026.8|3020.8|3022.8|3016.8|3029|3023|3022.5|3016.5|175
1731056700000|2024-11-08 09:05:00|3022.5|3016.5|3022|3016|3025|3019|3021.3|3015.3|128
1731057000000|2024-11-08 09:10:00|3022.3|3016.3|3024|3018|3024.8|3018.8|3021.3|3015.3|116
1731057300000|2024-11-08 09:15:00|3023.8|3017.8|3023.5|3017.5|3027|3021|3022|3016|105
1731057600000|2024-11-08 09:20:00|3023.3|3017.3|3014.3|3008.3|3024|3018|3012.6|3006.6|98
1731057900000|2024-11-08 09:25:00|3014|3008|3013.6|3007.6|3017|3011|3011.5|3005.5|81
1731058200000|2024-11-08 09:30:00|3013.5|3007.5|3013|3007|3015.5|3009.5|3011.5|3005.5|99
1731058500000|2024-11-08 09:35:00|3012.8|3006.8|3009|3003|3012.8|3006.8|3007|3001|78
1731058800000|2024-11-08 09:40:00|3008.8|3002.8|3011.5|3005.5|3014.5|3008.5|3008.5|3002.5|100
1731059100000|2024-11-08 09:45:00|3011.9|3005.9|3012.1|3006.1|3013.5|3007.5|3011.1|3005.1|67
1731059400000|2024-11-08 09:50:00|3012.4|3006.4|3006.5|3000.5|3012.9|3006.9|3005.8|2999.8|78
1731059700000|2024-11-08 09:55:00|3006.3|3000.3|3006.1|3000.1|3006.5|3000.5|3002|2996|83
1731060000000|2024-11-08 10:00:00|3005.8|2999.8|3003|2997|3006|3000|2999.5|2993.5|122
1731060300000|2024-11-08 10:05:00|3003.5|2997.5|2998.3|2992.3|3003.5|2997.5|2997.6|2991.6|94
1731060600000|2024-11-08 10:10:00|2998.8|2992.8|2999.3|2993.3|3001.3|2995.3|2993.5|2987.5|121
1731060900000|2024-11-08 10:15:00|2999.5|2993.5|2999|2993|3000.8|2994.8|2997.5|2991.5|83
1731061200000|2024-11-08 10:20:00|2998.8|2992.8|2995.8|2989.8|3000|2994|2994.1|2988.1|120
1731061500000|2024-11-08 10:25:00|2996|2990|2996|2990|2997.8|2991.8|2994.3|2988.3|88
1731061800000|2024-11-08 10:30:00|2995.9|2989.9|2995.5|2989.5|2996.8|2990.8|2994.5|2988.5|48
1731062100000|2024-11-08 10:35:00|2995.8|2989.8|2991.1|2985.1|2996.5|2990.5|2990.8|2984.8|56
1731062400000|2024-11-08 10:40:00|2991|2985|2990|2984|2992|2986|2986.8|2980.8|101
1731062700000|2024-11-08 10:45:00|2989.8|2983.8|2983.8|2977.8|2989.8|2983.8|2981.5|2975.5|114
1731063000000|2024-11-08 10:50:00|2984|2978|2983.8|2977.8|2988.5|2982.5|2983.4|2977.4|112
1731063300000|2024-11-08 10:55:00|2983.5|2977.5|2988.3|2982.3|2988.5|2982.5|2983.5|2977.5|77
1731063600000|2024-11-08 11:00:00|2988.1|2982.1|2993.3|2987.3|2993.3|2987.3|2987.8|2981.8|109
1731063900000|2024-11-08 11:05:00|2992.6|2986.6|2989.8|2983.8|2992.8|2986.8|2989.3|2983.3|94
1731064200000|2024-11-08 11:10:00|2990.3|2984.3|2994.9|2988.9|2996.6|2990.6|2989.5|2983.5|112
1731064500000|2024-11-08 11:15:00|2994.6|2988.6|2994.8|2988.8|2997.3|2991.3|2994.5|2988.5|90
1731064800000|2024-11-08 11:20:00|2995|2989|2997.3|2991.3|2998.3|2992.3|2994.5|2988.5|84
1731065100000|2024-11-08 11:25:00|2997.5|2991.5|2999.9|2993.9|2999.9|2993.9|2995.5|2989.5|82
1731065400000|2024-11-08 11:30:00|3000|2994|2999.8|2993.8|3001|2995|2997.3|2991.3|79
1731065700000|2024-11-08 11:35:00|3000|2994|2995.8|2989.8|3000|2994|2995.5|2989.5|62
1731066000000|2024-11-08 11:40:00|2995.5|2989.5|2996.5|2990.5|2997.3|2991.3|2995.5|2989.5|57
1731066300000|2024-11-08 11:45:00|2996.8|2990.8|2994.5|2988.5|2996.8|2990.8|2993.3|2987.3|72
1731066600000|2024-11-08 11:50:00|2994.3|2988.3|2992.3|2986.3|2995.5|2989.5|2992.3|2986.3|48
1731066900000|2024-11-08 11:55:00|2992.5|2986.5|2992.5|2986.5|2993.8|2987.8|2989.8|2983.8|48
1731067200000|2024-11-08 12:00:00|2992.8|2986.8|2995|2989|2995|2989|2991.3|2985.3|56
1731067500000|2024-11-08 12:05:00|2995.3|2989.3|2994|2988|2995.3|2989.3|2992|2986|65
1731067800000|2024-11-08 12:10:00|2994.3|2988.3|2990.9|2984.9|2995.3|2989.3|2990.4|2984.4|86
1731068100000|2024-11-08 12:15:00|2991.1|2985.1|2990|2984|2992.1|2986.1|2988.4|2982.4|78
1731068400000|2024-11-08 12:20:00|2989.8|2983.8|2990.8|2984.8|2991.3|2985.3|2989.5|2983.5|68
1731068700000|2024-11-08 12:25:00|2991|2985|2991|2985|2991|2985|2988.3|2982.3|75
1731069000000|2024-11-08 12:30:00|2990.8|2984.8|2989.3|2983.3|2991.3|2985.3|2988.3|2982.3|94
1731069300000|2024-11-08 12:35:00|2989.5|2983.5|2990.5|2984.5|2993.3|2987.3|2988.5|2982.5|89
1731069600000|2024-11-08 12:40:00|2991.3|2985.3|2992.8|2986.8|2993.3|2987.3|2988.5|2982.5|119
1731069900000|2024-11-08 12:45:00|2993|2987|2995|2989|2996.5|2990.5|2992.8|2986.8|89
1731070200000|2024-11-08 12:50:00|2994.6|2988.6|2994.8|2988.8|2998.6|2992.6|2993|2987|130
1731070500000|2024-11-08 12:55:00|2994.5|2988.5|2989.8|2983.8|2996.8|2990.8|2988.4|2982.4|129
1731070800000|2024-11-08 13:00:00|2989.5|2983.5|3002.6|2996.6|3004.1|2998.1|2989.5|2983.5|379
1731071100000|2024-11-08 13:05:00|3002.4|2996.4|3003.5|2997.5|3004.3|2998.3|3001|2995|225
1731071400000|2024-11-08 13:10:00|3003.3|2997.3|3006.3|3000.3|3008.8|3002.8|3001.5|2995.5|210
1731071700000|2024-11-08 13:15:00|3006.5|3000.5|3004.8|2998.8|3008.8|3002.8|3004.3|2998.3|156
1731072000000|2024-11-08 13:20:00|3005.3|2999.3|3010|3004|3011.5|3005.5|3003.5|2997.5|203
1731072300000|2024-11-08 13:25:00|3010.3|3004.3|3007.3|3001.3|3011|3005|3006.5|3000.5|148
1731072600000|2024-11-08 13:30:00|3007.5|3001.5|3011.5|3005.5|3014.8|3008.8|3006.8|3000.8|199
1731072900000|2024-11-08 13:35:00|3011.3|3005.3|3006.8|3000.8|3013.8|3007.8|3005|2999|202
1731073200000|2024-11-08 13:40:00|3006.5|3000.5|3008.3|3002.3|3009.5|3003.5|3004.8|2998.8|168
1731073500000|2024-11-08 13:45:00|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3005.8|2999.8|157
1731073800000|2024-11-08 13:50:00|3008|3002|3009.8|3003.8|3011.5|3005.5|3007|3001|172
1731074100000|2024-11-08 13:55:00|3010|3004|3011|3005|3011.3|3005.3|3007.5|3001.5|152
1731074400000|2024-11-08 14:00:00|3010.8|3004.8|3014.4|3008.4|3016.3|3010.3|3009.3|3003.3|201
1731074700000|2024-11-08 14:05:00|3014.3|3008.3|3018.5|3012.5|3018.6|3012.6|3013.9|3007.9|135
1731075000000|2024-11-08 14:10:00|3018.8|3012.8|3019.5|3013.5|3020.1|3014.1|3017.8|3011.8|84
1731075300000|2024-11-08 14:15:00|3019.3|3013.3|3014.5|3008.5|3019.3|3013.3|3012.5|3006.5|90
1731075600000|2024-11-08 14:20:00|3014.4|3008.4|3012.5|3006.5|3016.5|3010.5|3012|3006|117
1731075900000|2024-11-08 14:25:00|3012.3|3006.3|3014.5|3008.5|3015|3009|3011.8|3005.8|85
1731076200000|2024-11-08 14:30:00|3014.8|3008.8|3013.5|3007.5|3017|3011|3011.8|3005.8|108
1731076500000|2024-11-08 14:35:00|3013.8|3007.8|3010.6|3004.6|3016.9|3010.9|3010.6|3004.6|143
1731076800000|2024-11-08 14:40:00|3010.8|3004.8|3004|2998|3011.3|3005.3|3003.6|2997.6|76
1731077100000|2024-11-08 14:45:00|3003.6|2997.6|3001.5|2995.5|3004.5|2998.5|2999.9|2993.9|143
1731077400000|2024-11-08 14:50:00|3001.3|2995.3|3003.3|2997.3|3004.8|2998.8|3000.8|2994.8|162
1731077700000|2024-11-08 14:55:00|3003.5|2997.5|2998.8|2992.8|3003.5|2997.5|2998.8|2992.8|93
1731078000000|2024-11-08 15:00:00|2997.4|2991.4|2998.1|2992.1|2998.4|2992.4|2995.3|2989.3|137
1731078300000|2024-11-08 15:05:00|2997.9|2991.9|2994.5|2988.5|2998.8|2992.8|2990.3|2984.3|188
1731078600000|2024-11-08 15:10:00|2994.8|2988.8|2996.4|2990.4|2997.8|2991.8|2993.5|2987.5|130
1731078900000|2024-11-08 15:15:00|2996.6|2990.6|2992.5|2986.5|2997.3|2991.3|2990.8|2984.8|132
1731079200000|2024-11-08 15:20:00|2992.3|2986.3|2992.5|2986.5|2994.4|2988.4|2990.4|2984.4|96
1731079500000|2024-11-08 15:25:00|2992.8|2986.8|2995|2989|2998.3|2992.3|2991.8|2985.8|113
1731079800000|2024-11-08 15:30:00|2994.8|2988.8|3003.5|2997.5|3004.3|2998.3|2993.9|2987.9|119
1731080100000|2024-11-08 15:35:00|3003.3|2997.3|2993.5|2987.5|3003.3|2997.3|2993.3|2987.3|97
1731080400000|2024-11-08 15:40:00|2993.6|2987.6|2990.5|2984.5|2994.8|2988.8|2990.5|2984.5|115
1731080700000|2024-11-08 15:45:00|2990.8|2984.8|2991.8|2985.8|2992.8|2986.8|2990|2984|91
1731081000000|2024-11-08 15:50:00|2991.5|2985.5|2991|2985|2992|2986|2990.3|2984.3|83
1731081300000|2024-11-08 15:55:00|2991.3|2985.3|2992|2986|2994.3|2988.3|2990.9|2984.9|89
1731081600000|2024-11-08 16:00:00|2991.8|2985.8|2988.3|2982.3|2991.8|2985.8|2988.3|2982.3|81
1731081900000|2024-11-08 16:05:00|2988|2982|2987|2981|2989|2983|2984.8|2978.8|85
1731082200000|2024-11-08 16:10:00|2987.3|2981.3|2989.5|2983.5|2989.9|2983.9|2985.8|2979.8|65
1731082500000|2024-11-08 16:15:00|2989.4|2983.4|2981|2975|2989.4|2983.4|2980.5|2974.5|122
1731082800000|2024-11-08 16:20:00|2981.3|2975.3|2982.1|2976.1|2984|2978|2980.3|2974.3|67
1731083100000|2024-11-08 16:25:00|2981.8|2975.8|2983.3|2977.3|2983.6|2977.6|2980.3|2974.3|104
1731083400000|2024-11-08 16:30:00|2983.5|2977.5|2983.5|2977.5|2984.8|2978.8|2979.8|2973.8|88
1731083700000|2024-11-08 16:35:00|2983.6|2977.6|2984.5|2978.5|2986.5|2980.5|2979.4|2973.4|109
1731084000000|2024-11-08 16:40:00|2985|2979|2983.3|2977.3|2986.5|2980.5|2983.1|2977.1|72
1731084300000|2024-11-08 16:45:00|2983.5|2977.5|2983.5|2977.5|2985.3|2979.3|2983|2977|56
1731084600000|2024-11-08 16:50:00|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2981.5|2975.5|256
1731084900000|2024-11-08 16:55:00|2984.8|2978.8|2980.5|2974.5|2984.8|2978.8|2980.3|2974.3|160
1731085200000|2024-11-08 17:00:00|2980.3|2974.3|2973.3|2967.3|2980.5|2974.5|2972.6|2966.6|48
1731085500000|2024-11-08 17:05:00|2972.6|2966.6|2974.5|2968.5|2976.3|2970.3|2972.6|2966.6|61
1731085800000|2024-11-08 17:10:00|2974.8|2968.8|2976.5|2970.5|2977.8|2971.8|2974.8|2968.8|24
1731086100000|2024-11-08 17:15:00|2976.9|2970.9|2979.3|2973.3|2979.5|2973.5|2976.9|2970.9|16
1731086400000|2024-11-08 17:20:00|2979.4|2973.4|2981|2975|2981.3|2975.3|2978.5|2972.5|24
1731086700000|2024-11-08 17:25:00|2981.3|2975.3|2982|2976|2982.3|2976.3|2981|2975|13
1731087000000|2024-11-08 17:30:00|2981.8|2975.8|2984.4|2978.4|2984.8|2978.8|2981.5|2975.5|22
1731087300000|2024-11-08 17:35:00|2984.1|2978.1|2983.3|2977.3|2984.1|2978.1|2983|2977|6
1731087600000|2024-11-08 17:40:00|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|4
1731087900000|2024-11-08 17:45:00|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983|2977|6
1731088200000|2024-11-08 17:50:00|2983|2977|2983.9|2977.9|2983.9|2977.9|2983|2977|3
1731088500000|2024-11-08 17:55:00|2985.6|2979.6|2990.1|2984.1|2990.1|2984.1|2985.6|2979.6|5
1731088800000|2024-11-08 18:00:00|2989.8|2983.8|2986.6|2980.6|2990.1|2984.1|2986.4|2980.4|24
1731089100000|2024-11-08 18:05:00|2986.9|2980.9|2988.8|2982.8|2988.8|2982.8|2986.9|2980.9|4
1731089400000|2024-11-08 18:10:00|2989.1|2983.1|2989|2983|2989.4|2983.4|2989|2983|6
1731089700000|2024-11-08 18:15:00|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2986.6|2980.6|13
1731090000000|2024-11-08 18:20:00|2989.6|2983.6|2990.9|2984.9|2992.1|2986.1|2989.4|2983.4|15
1731090300000|2024-11-08 18:25:00|2991.1|2985.1|2991.8|2985.8|2991.8|2985.8|2990.9|2984.9|4
1731090600000|2024-11-08 18:30:00|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1731090900000|2024-11-08 18:35:00|2991.5|2985.5|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|19
1731091200000|2024-11-08 18:40:00|2989.4|2983.4|2987.5|2981.5|2989.4|2983.4|2987.5|2981.5|12
1731091500000|2024-11-08 18:45:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|4
1731091800000|2024-11-08 18:50:00|2987.4|2981.4|2989.9|2983.9|2990.4|2984.4|2987.4|2981.4|12
1731092100000|2024-11-08 18:55:00|2996.3|2977.5|2995.5|2976.8|2996.5|2977.8|2995.5|2976.8|4
1731286800000|2024-11-11 01:00:00|2994.9|2988.9|2993.9|2987.9|2996.4|2990.4|2991.4|2985.4|168
1731287100000|2024-11-11 01:05:00|2994.1|2988.1|2990.9|2984.9|2994.9|2988.9|2989.6|2983.6|271
1731287400000|2024-11-11 01:10:00|2990.6|2984.6|2989.6|2983.6|2991.1|2985.1|2988.1|2982.1|171
1731287700000|2024-11-11 01:15:00|2989.9|2983.9|2985.6|2979.6|2991.6|2985.6|2985.1|2979.1|210
1731288000000|2024-11-11 01:20:00|2986.1|2980.1|2990.9|2984.9|2995.1|2989.1|2983.1|2977.1|205
1731288300000|2024-11-11 01:25:00|2991.4|2985.4|2992.9|2986.9|2996.4|2990.4|2990.6|2984.6|176
1731288600000|2024-11-11 01:30:00|2993.1|2987.1|2993.9|2987.9|2997.1|2991.1|2992.4|2986.4|197
1731288900000|2024-11-11 01:35:00|2993.4|2987.4|2994.6|2988.6|2995.9|2989.9|2990.4|2984.4|219
1731289200000|2024-11-11 01:40:00|2994.9|2988.9|2993.9|2987.9|2996.4|2990.4|2991.9|2985.9|160
1731289500000|2024-11-11 01:45:00|2993.4|2987.4|2993.6|2987.6|2998.1|2992.1|2990.4|2984.4|155
1731289800000|2024-11-11 01:50:00|2993.4|2987.4|2995.6|2989.6|2998.6|2992.6|2992.4|2986.4|122
1731290100000|2024-11-11 01:55:00|2995.9|2989.9|2994.4|2988.4|2998.4|2992.4|2994.4|2988.4|143
1731290400000|2024-11-11 02:00:00|2994.6|2988.6|2996.1|2990.1|2999.6|2993.6|2991.4|2985.4|222
1731290700000|2024-11-11 02:05:00|2995.6|2989.6|2993.4|2987.4|2996.9|2990.9|2990.9|2984.9|190
1731291000000|2024-11-11 02:10:00|2993.1|2987.1|2991.4|2985.4|2994.9|2988.9|2991.1|2985.1|132
1731291300000|2024-11-11 02:15:00|2990.9|2984.9|2987.9|2981.9|2990.9|2984.9|2987.9|2981.9|44
1731291600000|2024-11-11 02:20:00|2987.4|2981.4|2986.6|2980.6|2988.6|2982.6|2983.9|2977.9|63
1731291900000|2024-11-11 02:25:00|2986.4|2980.4|2984.4|2978.4|2986.6|2980.6|2984.1|2978.1|43
1731292200000|2024-11-11 02:30:00|2984.1|2978.1|2982.9|2976.9|2988.1|2982.1|2982.6|2976.6|184
1731292500000|2024-11-11 02:35:00|2983.1|2977.1|2986.4|2980.4|2987.4|2981.4|2981.9|2975.9|119
1731292800000|2024-11-11 02:40:00|2986.1|2980.1|2986.6|2980.6|2987.4|2981.4|2986.1|2980.1|32
1731293100000|2024-11-11 02:45:00|2986.9|2980.9|2985.6|2979.6|2987.4|2981.4|2985.1|2979.1|80
1731293400000|2024-11-11 02:50:00|2985.9|2979.9|2982.6|2976.6|2988.1|2982.1|2982.4|2976.4|123
1731293700000|2024-11-11 02:55:00|2982.4|2976.4|2990.6|2984.6|2992.1|2986.1|2982.4|2976.4|117
1731294000000|2024-11-11 03:00:00|2991.4|2985.4|2989.9|2983.9|2994.1|2988.1|2989.6|2983.6|114
1731294300000|2024-11-11 03:05:00|2990.4|2984.4|2992.6|2986.6|2994.4|2988.4|2988.9|2982.9|103
1731294600000|2024-11-11 03:10:00|2992.9|2986.9|2999.1|2993.1|2999.6|2993.6|2991.6|2985.6|95
1731294900000|2024-11-11 03:15:00|2998.9|2992.9|2995.6|2989.6|2999.6|2993.6|2995.4|2989.4|83
1731295200000|2024-11-11 03:20:00|2995.4|2989.4|2998.9|2992.9|2999.9|2993.9|2995.1|2989.1|93
1731295500000|2024-11-11 03:25:00|2998.6|2992.6|3000|2994|3001|2995|2997.1|2991.1|120
1731295800000|2024-11-11 03:30:00|2999.8|2993.8|2997.4|2991.4|3000.3|2994.3|2997.4|2991.4|56
1731296100000|2024-11-11 03:35:00|2997.6|2991.6|2994.1|2988.1|2997.6|2991.6|2994.1|2988.1|36
1731296400000|2024-11-11 03:40:00|2994.4|2988.4|2995.9|2989.9|2996.6|2990.6|2994.1|2988.1|55
1731296700000|2024-11-11 03:45:00|2995.6|2989.6|2994.9|2988.9|2997.4|2991.4|2994.6|2988.6|83
1731297000000|2024-11-11 03:50:00|2994.6|2988.6|2992.6|2986.6|2994.9|2988.9|2991.9|2985.9|57
1731297300000|2024-11-11 03:55:00|2992.9|2986.9|2992.9|2986.9|2993.6|2987.6|2992.1|2986.1|42
1731297600000|2024-11-11 04:00:00|2992.6|2986.6|2991.4|2985.4|2993.9|2987.9|2991.4|2985.4|58
1731297900000|2024-11-11 04:05:00|2991.6|2985.6|2991.6|2985.6|2992.4|2986.4|2990.6|2984.6|83
1731298200000|2024-11-11 04:10:00|2991.4|2985.4|2989.6|2983.6|2991.6|2985.6|2989.4|2983.4|28
1731298500000|2024-11-11 04:15:00|2989.4|2983.4|2990.4|2984.4|2990.6|2984.6|2989.4|2983.4|18
1731298800000|2024-11-11 04:20:00|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|4
1731299100000|2024-11-11 04:25:00|2990.6|2984.6|2988.6|2982.6|2990.6|2984.6|2988.6|2982.6|13
1731299400000|2024-11-11 04:30:00|2988.1|2982.1|2990.6|2984.6|2991.4|2985.4|2988.1|2982.1|50
1731299700000|2024-11-11 04:35:00|2990.4|2984.4|2990.1|2984.1|2990.9|2984.9|2989.9|2983.9|19
1731300000000|2024-11-11 04:40:00|2989.6|2983.6|2987.9|2981.9|2990.1|2984.1|2987.4|2981.4|44
1731300300000|2024-11-11 04:45:00|2988.1|2982.1|2988.6|2982.6|2988.6|2982.6|2987.1|2981.1|28
1731300600000|2024-11-11 04:50:00|2988.4|2982.4|2989.4|2983.4|2990.1|2984.1|2987.6|2981.6|44
1731300900000|2024-11-11 04:55:00|2989.6|2983.6|2990.1|2984.1|2990.6|2984.6|2989.6|2983.6|52
1731301200000|2024-11-11 05:00:00|2990.6|2984.6|2995.1|2989.1|2995.6|2989.6|2989.6|2983.6|124
1731301500000|2024-11-11 05:05:00|2994.9|2988.9|2995.6|2989.6|2996.1|2990.1|2994.1|2988.1|78
1731301800000|2024-11-11 05:10:00|2995.9|2989.9|2997.1|2991.1|2998.9|2992.9|2995.4|2989.4|123
1731302100000|2024-11-11 05:15:00|2996.6|2990.6|2995.6|2989.6|2997.4|2991.4|2995.6|2989.6|45
1731302400000|2024-11-11 05:20:00|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2993.6|2987.6|40
1731302700000|2024-11-11 05:25:00|2995.4|2989.4|2996|2990|2997.8|2991.8|2995.4|2989.4|69
1731303000000|2024-11-11 05:30:00|2996.5|2990.5|2995.9|2989.9|3001.5|2995.5|2995.1|2989.1|167
1731303300000|2024-11-11 05:35:00|2996.1|2990.1|2995.6|2989.6|2997.6|2991.6|2993.6|2987.6|139
1731303600000|2024-11-11 05:40:00|2995.4|2989.4|2997.6|2991.6|2997.6|2991.6|2994.6|2988.6|95
1731303900000|2024-11-11 05:45:00|2997.9|2991.9|2997.1|2991.1|2998.9|2992.9|2995.9|2989.9|98
1731304200000|2024-11-11 05:50:00|2997.4|2991.4|2997.1|2991.1|2998.4|2992.4|2996.1|2990.1|95
1731304500000|2024-11-11 05:55:00|2996.9|2990.9|2990.6|2984.6|2996.9|2990.9|2990.1|2984.1|97
1731304800000|2024-11-11 06:00:00|2990.4|2984.4|2984.1|2978.1|2990.4|2984.4|2982.4|2976.4|122
1731305100000|2024-11-11 06:05:00|2983.9|2977.9|2985.9|2979.9|2987.6|2981.6|2981.4|2975.4|141
1731305400000|2024-11-11 06:10:00|2985.6|2979.6|2985.4|2979.4|2988.1|2982.1|2984.4|2978.4|181
1731305700000|2024-11-11 06:15:00|2985.1|2979.1|2993.4|2987.4|2993.6|2987.6|2984.1|2978.1|162
1731306000000|2024-11-11 06:20:00|2993.1|2987.1|2992.9|2986.9|2994.4|2988.4|2991.6|2985.6|111
1731306300000|2024-11-11 06:25:00|2993.1|2987.1|2998.4|2992.4|2998.4|2992.4|2992.9|2986.9|161
1731306600000|2024-11-11 06:30:00|2998.1|2992.1|3001.6|2995.6|3008.9|3002.9|2997.9|2991.9|191
1731306900000|2024-11-11 06:35:00|3001.4|2995.4|3001.6|2995.6|3007.1|3001.1|3001.1|2995.1|156
1731307200000|2024-11-11 06:40:00|3001.4|2995.4|3001.4|2995.4|3003.6|2997.6|2999.9|2993.9|137
1731307500000|2024-11-11 06:45:00|3001.1|2995.1|3005.9|2999.9|3005.9|2999.9|3000.4|2994.4|170
1731307800000|2024-11-11 06:50:00|3005.6|2999.6|3003.4|2997.4|3006.4|3000.4|3001.6|2995.6|114
1731308100000|2024-11-11 06:55:00|3003.1|2997.1|2997.3|2991.3|3003.4|2997.4|2996.8|2990.8|114
1731308400000|2024-11-11 07:00:00|2997|2991|2991.4|2985.4|2998.5|2992.5|2991.4|2985.4|96
1731308700000|2024-11-11 07:05:00|2990.9|2984.9|2993.1|2987.1|2993.9|2987.9|2990.9|2984.9|82
1731309000000|2024-11-11 07:10:00|2993.4|2987.4|2995.6|2989.6|2996.6|2990.6|2993.1|2987.1|25
1731309300000|2024-11-11 07:15:00|2995.4|2989.4|2994.4|2988.4|2996.1|2990.1|2994.1|2988.1|64
1731309600000|2024-11-11 07:20:00|2993.9|2987.9|2991.6|2985.6|2994.9|2988.9|2991.1|2985.1|41
1731309900000|2024-11-11 07:25:00|2991.4|2985.4|2995.6|2989.6|2996.1|2990.1|2989.9|2983.9|47
1731310200000|2024-11-11 07:30:00|2995.9|2989.9|2993.6|2987.6|2996.6|2990.6|2993.6|2987.6|73
1731310500000|2024-11-11 07:35:00|2993.4|2987.4|2990.9|2984.9|2993.6|2987.6|2989.6|2983.6|48
1731310800000|2024-11-11 07:40:00|2991.1|2985.1|2989.6|2983.6|2995.6|2989.6|2989.6|2983.6|88
1731311100000|2024-11-11 07:45:00|2990.1|2984.1|2980.5|2974.5|2990.1|2984.1|2980.5|2974.5|92
1731311400000|2024-11-11 07:50:00|2980.6|2974.6|2979.9|2973.9|2981.1|2975.1|2977.1|2971.1|73
1731311700000|2024-11-11 07:55:00|2979.6|2973.6|2980|2974|2981.9|2975.9|2978.6|2972.6|62
1731312000000|2024-11-11 08:00:00|2980.3|2974.3|2988.8|2982.8|2992.5|2986.5|2980.3|2974.3|239
1731312300000|2024-11-11 08:05:00|2989|2983|2989.5|2983.5|2991.3|2985.3|2987.3|2981.3|170
1731312600000|2024-11-11 08:10:00|2989.3|2983.3|2985.8|2979.8|2991.5|2985.5|2984.3|2978.3|136
1731312900000|2024-11-11 08:15:00|2986|2980|2984.3|2978.3|2986.5|2980.5|2983.3|2977.3|112
1731313200000|2024-11-11 08:20:00|2984|2978|2977.3|2971.3|2986.5|2980.5|2976.3|2970.3|132
1731313500000|2024-11-11 08:25:00|2977|2971|2982.5|2976.5|2982.8|2976.8|2976.3|2970.3|80
1731313800000|2024-11-11 08:30:00|2982.3|2976.3|2982|2976|2984.8|2978.8|2981.1|2975.1|135
1731314100000|2024-11-11 08:35:00|2982.3|2976.3|2986.3|2980.3|2987.5|2981.5|2982.3|2976.3|80
1731314400000|2024-11-11 08:40:00|2986.4|2980.4|2991.5|2985.5|2992.3|2986.3|2986.4|2980.4|123
1731314700000|2024-11-11 08:45:00|2991.3|2985.3|2989.8|2983.8|2991.8|2985.8|2988.8|2982.8|101
1731315000000|2024-11-11 08:50:00|2989.3|2983.3|2990.3|2984.3|2992.5|2986.5|2988.5|2982.5|133
1731315300000|2024-11-11 08:55:00|2990.5|2984.5|2991.3|2985.3|2992.5|2986.5|2988.8|2982.8|112
1731315600000|2024-11-11 09:00:00|2991.5|2985.5|3013|3007|3015.1|3009.1|2991.5|2985.5|255
1731315900000|2024-11-11 09:05:00|3013.1|3007.1|3025.9|3019.9|3029.3|3023.3|3013.1|3007.1|259
1731316200000|2024-11-11 09:10:00|3025.5|3019.5|3013.8|3007.8|3026.5|3020.5|3013|3007|175
1731316500000|2024-11-11 09:15:00|3013.5|3007.5|3014.3|3008.3|3017.5|3011.5|3013.4|3007.4|120
1731316800000|2024-11-11 09:20:00|3013.8|3007.8|3012|3006|3015.3|3009.3|3010.1|3004.1|121
1731317100000|2024-11-11 09:25:00|3011.5|3005.5|3005.4|2999.4|3013.5|3007.5|3004.8|2998.8|179
1731317400000|2024-11-11 09:30:00|3005.5|2999.5|2997|2991|3005.8|2999.8|2997|2991|142
1731317700000|2024-11-11 09:35:00|2997.5|2991.5|2997.8|2991.8|3002|2996|2997.3|2991.3|96
1731318000000|2024-11-11 09:40:00|2998|2992|2997.3|2991.3|3000|2994|2997|2991|101
1731318300000|2024-11-11 09:45:00|2997.5|2991.5|3001.9|2995.9|3003|2997|2996.3|2990.3|137
1731318600000|2024-11-11 09:50:00|3002.1|2996.1|3002|2996|3002.5|2996.5|3000.8|2994.8|88
1731318900000|2024-11-11 09:55:00|3002.3|2996.3|3003|2997|3004.5|2998.5|3001.1|2995.1|67
1731319200000|2024-11-11 10:00:00|3002.8|2996.8|3008.8|3002.8|3009.3|3003.3|3001.3|2995.3|104
1731319500000|2024-11-11 10:05:00|3009|3003|3009|3003|3009.5|3003.5|3003.5|2997.5|81
1731319800000|2024-11-11 10:10:00|3009.5|3003.5|3005.5|2999.5|3010.5|3004.5|3004.3|2998.3|95
1731320100000|2024-11-11 10:15:00|3005.8|2999.8|3011.9|3005.9|3012.3|3006.3|3005.8|2999.8|86
1731320400000|2024-11-11 10:20:00|3012|3006|3016.3|3010.3|3016.5|3010.5|3011.5|3005.5|104
1731320700000|2024-11-11 10:25:00|3016.5|3010.5|3014.5|3008.5|3017.5|3011.5|3013.5|3007.5|85
1731321000000|2024-11-11 10:30:00|3014.8|3008.8|3015.4|3009.4|3017.5|3011.5|3013.5|3007.5|77
1731321300000|2024-11-11 10:35:00|3015.8|3009.8|3013.3|3007.3|3016.3|3010.3|3011.8|3005.8|33
1731321600000|2024-11-11 10:40:00|3013.5|3007.5|3013.1|3007.1|3016.5|3010.5|3012.4|3006.4|70
1731321900000|2024-11-11 10:45:00|3013|3007|3011.3|3005.3|3013|3007|3007.8|3001.8|73
1731322200000|2024-11-11 10:50:00|3011.5|3005.5|3013|3007|3013|3007|3010.3|3004.3|92
1731322500000|2024-11-11 10:55:00|3012.8|3006.8|3008|3002|3013.8|3007.8|3007|3001|92
1731322800000|2024-11-11 11:00:00|3007.9|3001.9|3009.3|3003.3|3010|3004|3003.3|2997.3|106
1731323100000|2024-11-11 11:05:00|3009.1|3003.1|3005.3|2999.3|3009.3|3003.3|3003.8|2997.8|69
1731323400000|2024-11-11 11:10:00|3005.5|2999.5|3007.1|3001.1|3010|3004|3005.3|2999.3|68
1731323700000|2024-11-11 11:15:00|3007.3|3001.3|3007.8|3001.8|3008.8|3002.8|3005|2999|83
1731324000000|2024-11-11 11:20:00|3007.5|3001.5|3008.5|3002.5|3012.5|3006.5|3006.5|3000.5|88
1731324300000|2024-11-11 11:25:00|3008.8|3002.8|3010.5|3004.5|3010.5|3004.5|3007|3001|45
1731324600000|2024-11-11 11:30:00|3010.8|3004.8|3011.5|3005.5|3011.8|3005.8|3009.3|3003.3|61
1731324900000|2024-11-11 11:35:00|3011.8|3005.8|3012.3|3006.3|3013|3007|3010|3004|69
1731325200000|2024-11-11 11:40:00|3012.4|3006.4|3008.5|3002.5|3012.4|3006.4|3007.8|3001.8|58
1731325500000|2024-11-11 11:45:00|3008.3|3002.3|3005|2999|3008.9|3002.9|3005|2999|57
1731325800000|2024-11-11 11:50:00|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3002.5|2996.5|63
1731326100000|2024-11-11 11:55:00|3003.8|2997.8|2998.8|2992.8|3005.8|2999.8|2996.9|2990.9|85
1731326400000|2024-11-11 12:00:00|2999|2993|2999.8|2993.8|3001.3|2995.3|2997.3|2991.3|100
1731326700000|2024-11-11 12:05:00|3000|2994|2998.1|2992.1|3000.6|2994.6|2997.3|2991.3|81
1731327000000|2024-11-11 12:10:00|2998.4|2992.4|2999|2993|3000.6|2994.6|2996.8|2990.8|68
1731327300000|2024-11-11 12:15:00|2999.3|2993.3|2998.8|2992.8|3000.3|2994.3|2997.3|2991.3|96
1731327600000|2024-11-11 12:20:00|2999|2993|3000.3|2994.3|3002|2996|2998.3|2992.3|68
1731327900000|2024-11-11 12:25:00|3000|2994|2998.5|2992.5|3000.5|2994.5|2998.3|2992.3|61
1731328200000|2024-11-11 12:30:00|2998.3|2992.3|2993.8|2987.8|2999.3|2993.3|2992.3|2986.3|101
1731328500000|2024-11-11 12:35:00|2994|2988|2998.8|2992.8|2999.8|2993.8|2994|2988|92
1731328800000|2024-11-11 12:40:00|2998.6|2992.6|2997.5|2991.5|2999.5|2993.5|2997.3|2991.3|47
1731329100000|2024-11-11 12:45:00|2997.4|2991.4|2993.8|2987.8|2997.5|2991.5|2992.5|2986.5|63
1731329400000|2024-11-11 12:50:00|2994|2988|3000|2994|3002.3|2996.3|2991.8|2985.8|98
1731329700000|2024-11-11 12:55:00|2999.8|2993.8|2998|2992|3003.3|2997.3|2993.3|2987.3|162
1731330000000|2024-11-11 13:00:00|2997.5|2991.5|2994.8|2988.8|2998.1|2992.1|2991.5|2985.5|287
1731330300000|2024-11-11 13:05:00|2994.5|2988.5|2991.8|2985.8|2995.8|2989.8|2988.3|2982.3|189
1731330600000|2024-11-11 13:10:00|2992|2986|2989|2983|2996|2990|2988.3|2982.3|185
1731330900000|2024-11-11 13:15:00|2989.1|2983.1|2989|2983|2991.8|2985.8|2988.5|2982.5|143
1731331200000|2024-11-11 13:20:00|2989.3|2983.3|2991|2985|2993.8|2987.8|2988.5|2982.5|83
1731331500000|2024-11-11 13:25:00|2990.8|2984.8|2986.8|2980.8|2991.5|2985.5|2985.5|2979.5|88
1731331800000|2024-11-11 13:30:00|2986.5|2980.5|2986.5|2980.5|2990.3|2984.3|2986.5|2980.5|115
1731332100000|2024-11-11 13:35:00|2986.3|2980.3|2989.8|2983.8|2991|2985|2984.8|2978.8|133
1731332400000|2024-11-11 13:40:00|2990|2984|2990|2984|2992.5|2986.5|2987.3|2981.3|117
1731332700000|2024-11-11 13:45:00|2990.3|2984.3|2993.8|2987.8|2994.8|2988.8|2990.3|2984.3|81
1731333000000|2024-11-11 13:50:00|2993.9|2987.9|2990.3|2984.3|2994|2988|2990|2984|79
1731333300000|2024-11-11 13:55:00|2990.5|2984.5|2995.8|2989.8|2997.8|2991.8|2990.5|2984.5|114
1731333600000|2024-11-11 14:00:00|2996|2990|2999.5|2993.5|2999.6|2993.6|2994|2988|149
1731333900000|2024-11-11 14:05:00|2999.8|2993.8|3004.5|2998.5|3005.8|2999.8|2997.4|2991.4|148
1731334200000|2024-11-11 14:10:00|3005.3|2999.3|3002.8|2996.8|3005.3|2999.3|3001|2995|201
1731334500000|2024-11-11 14:15:00|3002.5|2996.5|3006.3|3000.3|3006.3|3000.3|3000.8|2994.8|166
1731334800000|2024-11-11 14:20:00|3006|3000|3009.8|3003.8|3012.5|3006.5|3005|2999|185
1731335100000|2024-11-11 14:25:00|3009.5|3003.5|3008.3|3002.3|3011|3005|3006.8|3000.8|150
1731335400000|2024-11-11 14:30:00|3008|3002|3008.9|3002.9|3010.5|3004.5|3006.5|3000.5|181
1731335700000|2024-11-11 14:35:00|3009|3003|3007.5|3001.5|3014.1|3008.1|3007.3|3001.3|225
1731336000000|2024-11-11 14:40:00|3007.3|3001.3|3000.5|2994.5|3008.8|3002.8|2999.9|2993.9|155
1731336300000|2024-11-11 14:45:00|3000.8|2994.8|3007.5|3001.5|3008|3002|2999.8|2993.8|142
1731336600000|2024-11-11 14:50:00|3007.8|3001.8|3010.3|3004.3|3012.8|3006.8|3006.8|3000.8|154
1731336900000|2024-11-11 14:55:00|3010|3004|3003.8|2997.8|3010.5|3004.5|3003.8|2997.8|158
1731337200000|2024-11-11 15:00:00|3004|2998|3006|3000|3008.9|3002.9|3003.9|2997.9|172
1731337500000|2024-11-11 15:05:00|3006.5|3000.5|3001.8|2995.8|3007|3001|3001.5|2995.5|131
1731337800000|2024-11-11 15:10:00|3002.3|2996.3|2999.8|2993.8|3004.4|2998.4|2998.8|2992.8|98
1731338100000|2024-11-11 15:15:00|3000|2994|2996.8|2990.8|3001.5|2995.5|2995.8|2989.8|140
1731338400000|2024-11-11 15:20:00|2997|2991|2996.9|2990.9|2997.5|2991.5|2994.5|2988.5|102
1731338700000|2024-11-11 15:25:00|2996.8|2990.8|2996.5|2990.5|2997.3|2991.3|2994.3|2988.3|63
1731339000000|2024-11-11 15:30:00|2996.3|2990.3|2992.8|2986.8|2997.3|2991.3|2992.8|2986.8|127
1731339300000|2024-11-11 15:35:00|2992.5|2986.5|2989.8|2983.8|2993.8|2987.8|2989.5|2983.5|75
1731339600000|2024-11-11 15:40:00|2990|2984|2989.5|2983.5|2991.3|2985.3|2986.8|2980.8|103
1731339900000|2024-11-11 15:45:00|2989.3|2983.3|2984.8|2978.8|2989.3|2983.3|2984.8|2978.8|59
1731340200000|2024-11-11 15:50:00|2985|2979|2981.8|2975.8|2986.3|2980.3|2980.8|2974.8|67
1731340500000|2024-11-11 15:55:00|2981.5|2975.5|2979.5|2973.5|2982.8|2976.8|2977.6|2971.6|93
1731340800000|2024-11-11 16:00:00|2979.8|2973.8|2974.4|2968.4|2980.6|2974.6|2973.6|2967.6|88
1731341100000|2024-11-11 16:05:00|2974.5|2968.5|2976.5|2970.5|2977|2971|2973.4|2967.4|104
1731341400000|2024-11-11 16:10:00|2976.8|2970.8|2977.5|2971.5|2979.3|2973.3|2976.5|2970.5|79
1731341700000|2024-11-11 16:15:00|2977.3|2971.3|2977|2971|2981.3|2975.3|2976.5|2970.5|80
1731342000000|2024-11-11 16:20:00|2976.8|2970.8|2974.5|2968.5|2977.4|2971.4|2974.5|2968.5|32
1731342300000|2024-11-11 16:25:00|2974.8|2968.8|2977.8|2971.8|2982.9|2976.9|2974.8|2968.8|91
1731342600000|2024-11-11 16:30:00|2977.5|2971.5|2976.5|2970.5|2978.3|2972.3|2975.3|2969.3|56
1731342900000|2024-11-11 16:35:00|2977|2971|2983.4|2977.4|2985.8|2979.8|2977|2971|153
1731343200000|2024-11-11 16:40:00|2983.3|2977.3|2980.8|2974.8|2983.3|2977.3|2980.6|2974.6|71
1731343500000|2024-11-11 16:45:00|2981|2975|2983.3|2977.3|2984.3|2978.3|2981|2975|77
1731343800000|2024-11-11 16:50:00|2983.5|2977.5|2983.8|2977.8|2985|2979|2982.1|2976.1|105
1731344100000|2024-11-11 16:55:00|2984|2978|2984.3|2978.3|2985|2979|2983.1|2977.1|56
1731344400000|2024-11-11 17:00:00|2984.1|2978.1|2982.8|2976.8|2984.8|2978.8|2981.5|2975.5|33
1731344700000|2024-11-11 17:05:00|2983|2977|2981.1|2975.1|2983|2977|2980.9|2974.9|11
1731345000000|2024-11-11 17:10:00|2981|2975|2979.8|2973.8|2981.1|2975.1|2979.5|2973.5|29
1731345300000|2024-11-11 17:15:00|2980|2974|2979.3|2973.3|2980|2974|2979|2973|28
1731345600000|2024-11-11 17:20:00|2979.5|2973.5|2977.5|2971.5|2979.5|2973.5|2977.5|2971.5|12
1731345900000|2024-11-11 17:25:00|2978|2972|2976|2970|2978.8|2972.8|2976|2970|23
1731346200000|2024-11-11 17:30:00|2976.3|2970.3|2975|2969|2976.3|2970.3|2974.5|2968.5|38
1731346500000|2024-11-11 17:35:00|2974.8|2968.8|2975.3|2969.3|2976.1|2970.1|2974.5|2968.5|41
1731346800000|2024-11-11 17:40:00|2975|2969|2975|2969|2975|2969|2974.5|2968.5|5
1731347100000|2024-11-11 17:45:00|2975.3|2969.3|2975.8|2969.8|2976.4|2970.4|2975.3|2969.3|14
1731347400000|2024-11-11 17:50:00|2975.5|2969.5|2977.8|2971.8|2977.8|2971.8|2975.5|2969.5|17
1731347700000|2024-11-11 17:55:00|2977.6|2971.6|2978.3|2972.3|2978.9|2972.9|2977.5|2971.5|19
1731348000000|2024-11-11 18:00:00|2978.5|2972.5|2979.1|2973.1|2979.6|2973.6|2978.5|2972.5|11
1731348300000|2024-11-11 18:05:00|2979.5|2973.5|2979.6|2973.6|2980.4|2974.4|2979.4|2973.4|11
1731348900000|2024-11-11 18:15:00|2979.4|2973.4|2978.6|2972.6|2979.5|2973.5|2978.4|2972.4|10
1731349200000|2024-11-11 18:20:00|2978.9|2972.9|2978.3|2972.3|2978.9|2972.9|2978.1|2972.1|7
1731349500000|2024-11-11 18:25:00|2977.9|2971.9|2977.8|2971.8|2977.9|2971.9|2977.8|2971.8|2
1731349800000|2024-11-11 18:30:00|2978|2972|2978|2972|2978.5|2972.5|2978|2972|5
1731350100000|2024-11-11 18:35:00|2977.9|2971.9|2978|2972|2978.1|2972.1|2977.4|2971.4|7
1731350400000|2024-11-11 18:40:00|2978.9|2972.9|2978|2972|2978.9|2972.9|2977.5|2971.5|10
1731350700000|2024-11-11 18:45:00|2978.3|2972.3|2979.9|2973.9|2979.9|2973.9|2977.6|2971.6|8
1731351000000|2024-11-11 18:50:00|2980.4|2974.4|2983.4|2977.4|2985.4|2979.4|2980.4|2974.4|20
1731351300000|2024-11-11 18:55:00|2989.8|2971|2987.8|2969|2989.8|2971|2987.8|2969|5
1731373200000|2024-11-12 01:00:00|2987.1|2981.1|2986.4|2980.4|2988.4|2982.4|2984.9|2978.9|104
1731373500000|2024-11-12 01:05:00|2985.9|2979.9|2987.9|2981.9|2988.4|2982.4|2984.6|2978.6|141
1731373800000|2024-11-12 01:10:00|2988.1|2982.1|2987.4|2981.4|2988.1|2982.1|2985.9|2979.9|136
1731374100000|2024-11-12 01:15:00|2986.9|2980.9|2987.1|2981.1|2988.4|2982.4|2986.4|2980.4|97
1731374400000|2024-11-12 01:20:00|2986.9|2980.9|2986.6|2980.6|2988.1|2982.1|2985.4|2979.4|110
1731374700000|2024-11-12 01:25:00|2986.4|2980.4|2982.4|2976.4|2988.6|2982.6|2982.1|2976.1|124
1731375000000|2024-11-12 01:30:00|2982.1|2976.1|2981.1|2975.1|2984.9|2978.9|2980.9|2974.9|117
1731375300000|2024-11-12 01:35:00|2981.4|2975.4|2982.1|2976.1|2982.1|2976.1|2978.9|2972.9|178
1731375600000|2024-11-12 01:40:00|2981.9|2975.9|2988.4|2982.4|2989.6|2983.6|2981.6|2975.6|229
1731375900000|2024-11-12 01:45:00|2988.6|2982.6|2987.4|2981.4|2993.6|2987.6|2987.4|2981.4|232
1731376200000|2024-11-12 01:50:00|2987.1|2981.1|2982.6|2976.6|2989.1|2983.1|2982.4|2976.4|193
1731376500000|2024-11-12 01:55:00|2982.9|2976.9|2981.1|2975.1|2983.1|2977.1|2979.6|2973.6|174
1731376800000|2024-11-12 02:00:00|2980.9|2974.9|2975.6|2969.6|2981.4|2975.4|2973.1|2967.1|180
1731377100000|2024-11-12 02:05:00|2975.4|2969.4|2973.4|2967.4|2976.9|2970.9|2973.1|2967.1|117
1731377400000|2024-11-12 02:10:00|2973.1|2967.1|2977.1|2971.1|2977.4|2971.4|2971.6|2965.6|133
1731377700000|2024-11-12 02:15:00|2977.4|2971.4|2976.4|2970.4|2977.6|2971.6|2975.6|2969.6|59
1731378000000|2024-11-12 02:20:00|2976.6|2970.6|2979.9|2973.9|2981.4|2975.4|2975.9|2969.9|86
1731378300000|2024-11-12 02:25:00|2979.4|2973.4|2979.1|2973.1|2980.1|2974.1|2979.1|2973.1|27
1731378600000|2024-11-12 02:30:00|2978.9|2972.9|2975.4|2969.4|2978.9|2972.9|2974.4|2968.4|115
1731378900000|2024-11-12 02:35:00|2975.1|2969.1|2973.4|2967.4|2975.1|2969.1|2973.1|2967.1|56
1731379200000|2024-11-12 02:40:00|2973.1|2967.1|2973.4|2967.4|2974.6|2968.6|2972.4|2966.4|77
1731379500000|2024-11-12 02:45:00|2973.1|2967.1|2973.4|2967.4|2973.6|2967.6|2972.4|2966.4|72
1731379800000|2024-11-12 02:50:00|2973.6|2967.6|2974.4|2968.4|2975.4|2969.4|2972.6|2966.6|79
1731380100000|2024-11-12 02:55:00|2974.1|2968.1|2974.6|2968.6|2975.4|2969.4|2973.4|2967.4|96
1731380400000|2024-11-12 03:00:00|2974.9|2968.9|2976.6|2970.6|2977.1|2971.1|2974.1|2968.1|89
1731380700000|2024-11-12 03:05:00|2976.9|2970.9|2976.4|2970.4|2977.6|2971.6|2975.1|2969.1|101
1731381000000|2024-11-12 03:10:00|2976.1|2970.1|2976.1|2970.1|2977.9|2971.9|2975.9|2969.9|104
1731381300000|2024-11-12 03:15:00|2976.4|2970.4|2974.9|2968.9|2976.6|2970.6|2973.4|2967.4|86
1731381600000|2024-11-12 03:20:00|2975.1|2969.1|2977.4|2971.4|2977.4|2971.4|2974.4|2968.4|87
1731381900000|2024-11-12 03:25:00|2977.6|2971.6|2977.8|2971.8|2978.4|2972.4|2977.1|2971.1|66
1731382200000|2024-11-12 03:30:00|2978|2972|2976.4|2970.4|2978.5|2972.5|2976.1|2970.1|39
1731382500000|2024-11-12 03:35:00|2976.1|2970.1|2975.1|2969.1|2976.6|2970.6|2974.9|2968.9|22
1731382800000|2024-11-12 03:40:00|2974.9|2968.9|2974.1|2968.1|2974.9|2968.9|2973.6|2967.6|15
1731383100000|2024-11-12 03:45:00|2973.9|2967.9|2973.6|2967.6|2974.9|2968.9|2972.9|2966.9|22
1731383400000|2024-11-12 03:50:00|2973.9|2967.9|2973.6|2967.6|2975.1|2969.1|2973.6|2967.6|18
1731383700000|2024-11-12 03:55:00|2973.4|2967.4|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|9
1731384000000|2024-11-12 04:00:00|2973.6|2967.6|2973.9|2967.9|2974.1|2968.1|2973.6|2967.6|17
1731384300000|2024-11-12 04:05:00|2974.1|2968.1|2973.6|2967.6|2974.1|2968.1|2973.1|2967.1|13
1731384600000|2024-11-12 04:10:00|2973.4|2967.4|2973.4|2967.4|2973.9|2967.9|2973.1|2967.1|14
1731384900000|2024-11-12 04:15:00|2973.6|2967.6|2973.9|2967.9|2974.4|2968.4|2973.4|2967.4|20
1731385200000|2024-11-12 04:20:00|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2972.9|2966.9|23
1731385500000|2024-11-12 04:25:00|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2973.9|2967.9|3
1731385800000|2024-11-12 04:30:00|2973.9|2967.9|2973.9|2967.9|2974.1|2968.1|2973.6|2967.6|13
1731386100000|2024-11-12 04:35:00|2973.6|2967.6|2973.6|2967.6|2974.1|2968.1|2973.6|2967.6|13
1731386400000|2024-11-12 04:40:00|2973.9|2967.9|2973.4|2967.4|2973.9|2967.9|2973.4|2967.4|7
1731386700000|2024-11-12 04:45:00|2973.9|2967.9|2972.9|2966.9|2973.9|2967.9|2972.6|2966.6|15
1731387000000|2024-11-12 04:50:00|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2973.4|2967.4|4
1731387300000|2024-11-12 04:55:00|2973.4|2967.4|2973.4|2967.4|2974.1|2968.1|2973.1|2967.1|27
1731387600000|2024-11-12 05:00:00|2973.6|2967.6|2973.9|2967.9|2974.1|2968.1|2973.1|2967.1|20
1731387900000|2024-11-12 05:05:00|2973.6|2967.6|2974.1|2968.1|2974.1|2968.1|2973.4|2967.4|29
1731388200000|2024-11-12 05:10:00|2973.9|2967.9|2973.9|2967.9|2974.4|2968.4|2973.6|2967.6|18
1731388500000|2024-11-12 05:15:00|2973.6|2967.6|2973.4|2967.4|2973.9|2967.9|2972.6|2966.6|20
1731388800000|2024-11-12 05:20:00|2973.1|2967.1|2972.9|2966.9|2973.9|2967.9|2972.6|2966.6|32
1731389100000|2024-11-12 05:25:00|2972.6|2966.6|2972.8|2966.8|2973.6|2967.6|2972.1|2966.1|42
1731389400000|2024-11-12 05:30:00|2972.5|2966.5|2963.1|2957.1|2975|2969|2962.6|2956.6|237
1731389700000|2024-11-12 05:35:00|2962.6|2956.6|2960.6|2954.6|2964.1|2958.1|2958.9|2952.9|163
1731390000000|2024-11-12 05:40:00|2960.4|2954.4|2958.4|2952.4|2963.1|2957.1|2958.1|2952.1|111
1731390300000|2024-11-12 05:45:00|2958.6|2952.6|2961.6|2955.6|2963.4|2957.4|2957.6|2951.6|139
1731390600000|2024-11-12 05:50:00|2961.4|2955.4|2959.1|2953.1|2961.9|2955.9|2958.9|2952.9|102
1731390900000|2024-11-12 05:55:00|2958.9|2952.9|2958.9|2952.9|2960.1|2954.1|2957.1|2951.1|87
1731391200000|2024-11-12 06:00:00|2958.6|2952.6|2957.6|2951.6|2960.1|2954.1|2956.6|2950.6|115
1731391500000|2024-11-12 06:05:00|2957.4|2951.4|2959.9|2953.9|2961.4|2955.4|2957.4|2951.4|103
1731391800000|2024-11-12 06:10:00|2959.6|2953.6|2960.1|2954.1|2962.1|2956.1|2958.9|2952.9|58
1731392100000|2024-11-12 06:15:00|2959.9|2953.9|2956.6|2950.6|2960.4|2954.4|2956.6|2950.6|107
1731392400000|2024-11-12 06:20:00|2956.9|2950.9|2964.4|2958.4|2965.6|2959.6|2956.9|2950.9|121
1731392700000|2024-11-12 06:25:00|2964.6|2958.6|2961.6|2955.6|2965.4|2959.4|2961.4|2955.4|178
1731393000000|2024-11-12 06:30:00|2961.9|2955.9|2965.6|2959.6|2968.1|2962.1|2960.6|2954.6|143
1731393300000|2024-11-12 06:35:00|2965.9|2959.9|2966.1|2960.1|2971.4|2965.4|2965.9|2959.9|162
1731393600000|2024-11-12 06:40:00|2966.6|2960.6|2968.6|2962.6|2971.6|2965.6|2966.4|2960.4|188
1731393900000|2024-11-12 06:45:00|2968.4|2962.4|2974.6|2968.6|2977.4|2971.4|2968.4|2962.4|190
1731394200000|2024-11-12 06:50:00|2974.4|2968.4|2971.1|2965.1|2977.6|2971.6|2970.4|2964.4|150
1731394500000|2024-11-12 06:55:00|2971.4|2965.4|2971|2965|2972.1|2966.1|2969.1|2963.1|151
1731394800000|2024-11-12 07:00:00|2971.3|2965.3|2970.4|2964.4|2971.5|2965.5|2965.4|2959.4|93
1731395100000|2024-11-12 07:05:00|2970.6|2964.6|2965.9|2959.9|2970.6|2964.6|2964.9|2958.9|116
1731395400000|2024-11-12 07:10:00|2965.6|2959.6|2966.1|2960.1|2966.4|2960.4|2962.4|2956.4|102
1731395700000|2024-11-12 07:15:00|2966.4|2960.4|2968.1|2962.1|2969.1|2963.1|2965.9|2959.9|52
1731396000000|2024-11-12 07:20:00|2967.9|2961.9|2963.9|2957.9|2968.4|2962.4|2963.1|2957.1|75
1731396300000|2024-11-12 07:25:00|2964.1|2958.1|2964.1|2958.1|2964.9|2958.9|2960.6|2954.6|82
1731396600000|2024-11-12 07:30:00|2964.4|2958.4|2952.6|2946.6|2964.4|2958.4|2952.4|2946.4|63
1731396900000|2024-11-12 07:35:00|2952.4|2946.4|2956.1|2950.1|2956.9|2950.9|2951.9|2945.9|61
1731397200000|2024-11-12 07:40:00|2955.6|2949.6|2954.1|2948.1|2956.1|2950.1|2950.9|2944.9|58
1731397500000|2024-11-12 07:45:00|2954.4|2948.4|2956.6|2950.6|2956.6|2950.6|2948.1|2942.1|69
1731397800000|2024-11-12 07:50:00|2957.6|2951.6|2948.9|2942.9|2957.6|2951.6|2948.6|2942.6|83
1731398100000|2024-11-12 07:55:00|2949.1|2943.1|2950.8|2944.8|2951.3|2945.3|2947.8|2941.8|91
1731398400000|2024-11-12 08:00:00|2951|2945|2943|2937|2955.8|2949.8|2941.3|2935.3|170
1731398700000|2024-11-12 08:05:00|2943.3|2937.3|2951.3|2945.3|2952.8|2946.8|2943|2937|134
1731399000000|2024-11-12 08:10:00|2951.5|2945.5|2950.8|2944.8|2955|2949|2950.8|2944.8|136
1731399300000|2024-11-12 08:15:00|2950.9|2944.9|2949.8|2943.8|2955.3|2949.3|2949.5|2943.5|117
1731399600000|2024-11-12 08:20:00|2949.5|2943.5|2948.9|2942.9|2950.8|2944.8|2946.3|2940.3|81
1731399900000|2024-11-12 08:25:00|2949|2943|2944.8|2938.8|2949.3|2943.3|2943.3|2937.3|112
1731400200000|2024-11-12 08:30:00|2945|2939|2943.8|2937.8|2946.5|2940.5|2942.1|2936.1|117
1731400500000|2024-11-12 08:35:00|2944.3|2938.3|2943.5|2937.5|2944.5|2938.5|2942|2936|70
1731400800000|2024-11-12 08:40:00|2943.3|2937.3|2947.5|2941.5|2948.3|2942.3|2943.3|2937.3|65
1731401100000|2024-11-12 08:45:00|2947.3|2941.3|2950.5|2944.5|2954.3|2948.3|2946.3|2940.3|106
1731401400000|2024-11-12 08:50:00|2950.9|2944.9|2949.3|2943.3|2953.3|2947.3|2949.3|2943.3|81
1731401700000|2024-11-12 08:55:00|2949|2943|2954.3|2948.3|2955|2949|2946.3|2940.3|100
1731402000000|2024-11-12 09:00:00|2953.9|2947.9|2931|2925|2953.9|2947.9|2928.5|2922.5|177
1731402300000|2024-11-12 09:05:00|2931.3|2925.3|2927.3|2921.3|2932.8|2926.8|2922.5|2916.5|139
1731402600000|2024-11-12 09:10:00|2927|2921|2922.3|2916.3|2930.3|2924.3|2919|2913|174
1731402900000|2024-11-12 09:15:00|2922.6|2916.6|2922.3|2916.3|2927.5|2921.5|2919.8|2913.8|127
1731403200000|2024-11-12 09:20:00|2922.6|2916.6|2927.5|2921.5|2927.5|2921.5|2921.8|2915.8|72
1731403500000|2024-11-12 09:25:00|2927.6|2921.6|2931.5|2925.5|2932.5|2926.5|2927.3|2921.3|97
1731403800000|2024-11-12 09:30:00|2931.6|2925.6|2930|2924|2932|2926|2927.8|2921.8|97
1731404100000|2024-11-12 09:35:00|2930.3|2924.3|2930.8|2924.8|2931.8|2925.8|2928.8|2922.8|92
1731404400000|2024-11-12 09:40:00|2930.5|2924.5|2929.5|2923.5|2931|2925|2928.3|2922.3|58
1731404700000|2024-11-12 09:45:00|2929.8|2923.8|2932.3|2926.3|2935.3|2929.3|2929.8|2923.8|66
1731405000000|2024-11-12 09:50:00|2932|2926|2932.3|2926.3|2932.5|2926.5|2929.3|2923.3|80
1731405300000|2024-11-12 09:55:00|2932|2926|2928|2922|2932.5|2926.5|2925.3|2919.3|75
1731405600000|2024-11-12 10:00:00|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2922.5|2916.5|86
1731405900000|2024-11-12 10:05:00|2926|2920|2925.5|2919.5|2926.3|2920.3|2924|2918|74
1731406200000|2024-11-12 10:10:00|2925.8|2919.8|2924.5|2918.5|2926.3|2920.3|2923.8|2917.8|60
1731406500000|2024-11-12 10:15:00|2924.8|2918.8|2923.3|2917.3|2926.8|2920.8|2922.8|2916.8|72
1731406800000|2024-11-12 10:20:00|2923.8|2917.8|2923|2917|2926|2920|2922.8|2916.8|83
1731407100000|2024-11-12 10:25:00|2922.8|2916.8|2925.5|2919.5|2927|2921|2922.3|2916.3|63
1731407400000|2024-11-12 10:30:00|2926|2920|2924.3|2918.3|2926.8|2920.8|2921.8|2915.8|106
1731407700000|2024-11-12 10:35:00|2924.5|2918.5|2922.5|2916.5|2926.3|2920.3|2922.3|2916.3|85
1731408000000|2024-11-12 10:40:00|2922.3|2916.3|2928|2922|2929.3|2923.3|2922|2916|108
1731408300000|2024-11-12 10:45:00|2928.3|2922.3|2926.8|2920.8|2931.5|2925.5|2926.5|2920.5|99
1731408600000|2024-11-12 10:50:00|2927.3|2921.3|2927.3|2921.3|2930.8|2924.8|2925.8|2919.8|86
1731408900000|2024-11-12 10:55:00|2927|2921|2927.3|2921.3|2928.8|2922.8|2926.3|2920.3|52
1731409200000|2024-11-12 11:00:00|2927.5|2921.5|2925.8|2919.8|2931.3|2925.3|2925.8|2919.8|62
1731409500000|2024-11-12 11:05:00|2926|2920|2927.3|2921.3|2930.3|2924.3|2924.5|2918.5|105
1731409800000|2024-11-12 11:10:00|2927.5|2921.5|2925|2919|2929.8|2923.8|2925|2919|67
1731410100000|2024-11-12 11:15:00|2924.8|2918.8|2924.3|2918.3|2925|2919|2924|2918|24
1731410400000|2024-11-12 11:20:00|2924.5|2918.5|2927.5|2921.5|2928.8|2922.8|2924.3|2918.3|58
1731410700000|2024-11-12 11:25:00|2928|2922|2929.3|2923.3|2929.5|2923.5|2925.5|2919.5|84
1731411000000|2024-11-12 11:30:00|2929.5|2923.5|2931.8|2925.8|2932.5|2926.5|2926.8|2920.8|75
1731411300000|2024-11-12 11:35:00|2931.5|2925.5|2930|2924|2931.8|2925.8|2925.3|2919.3|79
1731411600000|2024-11-12 11:40:00|2929.8|2923.8|2929|2923|2930|2924|2925.8|2919.8|92
1731411900000|2024-11-12 11:45:00|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928|2922|71
1731412200000|2024-11-12 11:50:00|2929.5|2923.5|2931.8|2925.8|2932|2926|2929.5|2923.5|72
1731412500000|2024-11-12 11:55:00|2931.5|2925.5|2932.3|2926.3|2932.8|2926.8|2931|2925|54
1731412800000|2024-11-12 12:00:00|2932.5|2926.5|2935.5|2929.5|2936.8|2930.8|2932|2926|106
1731413100000|2024-11-12 12:05:00|2935.8|2929.8|2931.3|2925.3|2936|2930|2930.5|2924.5|70
1731413400000|2024-11-12 12:10:00|2931|2925|2930.5|2924.5|2932.8|2926.8|2928.5|2922.5|67
1731413700000|2024-11-12 12:15:00|2930.3|2924.3|2934.3|2928.3|2934.8|2928.8|2930|2924|75
1731414000000|2024-11-12 12:20:00|2934.5|2928.5|2933.8|2927.8|2934.8|2928.8|2931.5|2925.5|62
1731414300000|2024-11-12 12:25:00|2933.5|2927.5|2935.3|2929.3|2935.3|2929.3|2933|2927|50
1731414600000|2024-11-12 12:30:00|2935.5|2929.5|2935.5|2929.5|2937.3|2931.3|2934.3|2928.3|93
1731414900000|2024-11-12 12:35:00|2935.3|2929.3|2933.3|2927.3|2937.5|2931.5|2932.3|2926.3|100
1731415200000|2024-11-12 12:40:00|2933.5|2927.5|2933.3|2927.3|2934.5|2928.5|2930.5|2924.5|93
1731415500000|2024-11-12 12:45:00|2933.5|2927.5|2940.3|2934.3|2941.3|2935.3|2932.8|2926.8|82
1731415800000|2024-11-12 12:50:00|2940|2934|2938.5|2932.5|2942.3|2936.3|2937|2931|99
1731416100000|2024-11-12 12:55:00|2938.3|2932.3|2943|2937|2945.3|2939.3|2937.5|2931.5|142
1731416400000|2024-11-12 13:00:00|2942.8|2936.8|2955.5|2949.5|2955.8|2949.8|2942.5|2936.5|441
1731416700000|2024-11-12 13:05:00|2955.3|2949.3|2953.5|2947.5|2959.8|2953.8|2953|2947|305
1731417000000|2024-11-12 13:10:00|2953.3|2947.3|2950.5|2944.5|2954|2948|2947.8|2941.8|187
1731417300000|2024-11-12 13:15:00|2950.8|2944.8|2955|2949|2955.8|2949.8|2950.3|2944.3|160
1731417600000|2024-11-12 13:20:00|2955.3|2949.3|2957.5|2951.5|2957.8|2951.8|2953.5|2947.5|216
1731417900000|2024-11-12 13:25:00|2957|2951|2956.5|2950.5|2957.5|2951.5|2954.5|2948.5|192
1731418200000|2024-11-12 13:30:00|2956.8|2950.8|2957|2951|2957|2951|2951.8|2945.8|170
1731418500000|2024-11-12 13:35:00|2957.3|2951.3|2954.3|2948.3|2958.8|2952.8|2953|2947|120
1731418800000|2024-11-12 13:40:00|2954|2948|2953.3|2947.3|2955|2949|2952.3|2946.3|138
1731419100000|2024-11-12 13:45:00|2953|2947|2958.3|2952.3|2959.8|2953.8|2952.8|2946.8|143
1731419400000|2024-11-12 13:50:00|2958|2952|2955.5|2949.5|2959.5|2953.5|2954.3|2948.3|71
1731419700000|2024-11-12 13:55:00|2955.8|2949.8|2958.3|2952.3|2958.3|2952.3|2955.3|2949.3|78
1731420000000|2024-11-12 14:00:00|2958.5|2952.5|2951.8|2945.8|2958.8|2952.8|2950|2944|171
1731420300000|2024-11-12 14:05:00|2951.3|2945.3|2948|2942|2952.5|2946.5|2945.3|2939.3|151
1731420600000|2024-11-12 14:10:00|2948.3|2942.3|2949|2943|2951.3|2945.3|2948|2942|121
1731420900000|2024-11-12 14:15:00|2948.8|2942.8|2951.5|2945.5|2952.3|2946.3|2947.8|2941.8|116
1731421200000|2024-11-12 14:20:00|2951.3|2945.3|2951.3|2945.3|2952.5|2946.5|2949.5|2943.5|126
1731421500000|2024-11-12 14:25:00|2951.5|2945.5|2949.8|2943.8|2951.8|2945.8|2948.3|2942.3|93
1731421800000|2024-11-12 14:30:00|2949.5|2943.5|2945.5|2939.5|2949.8|2943.8|2944.3|2938.3|153
1731422100000|2024-11-12 14:35:00|2944.8|2938.8|2942.5|2936.5|2946.8|2940.8|2939.3|2933.3|184
1731422400000|2024-11-12 14:40:00|2942.8|2936.8|2942.3|2936.3|2945|2939|2938.8|2932.8|153
1731422700000|2024-11-12 14:45:00|2942|2936|2941.8|2935.8|2942.5|2936.5|2939|2933|106
1731423000000|2024-11-12 14:50:00|2941.5|2935.5|2941.5|2935.5|2943.3|2937.3|2940|2934|103
1731423300000|2024-11-12 14:55:00|2941.8|2935.8|2938.8|2932.8|2943|2937|2938.5|2932.5|133
1731423600000|2024-11-12 15:00:00|2938.5|2932.5|2937.5|2931.5|2940|2934|2937.3|2931.3|102
1731423900000|2024-11-12 15:05:00|2937.8|2931.8|2937.3|2931.3|2939.3|2933.3|2937.3|2931.3|93
1731424200000|2024-11-12 15:10:00|2937|2931|2941.8|2935.8|2941.8|2935.8|2937|2931|83
1731424500000|2024-11-12 15:15:00|2942|2936|2941.3|2935.3|2943|2937|2939.8|2933.8|85
1731424800000|2024-11-12 15:20:00|2941|2935|2939.8|2933.8|2943.3|2937.3|2937.8|2931.8|69
1731425100000|2024-11-12 15:25:00|2939.5|2933.5|2942|2936|2944.3|2938.3|2939.5|2933.5|91
1731425400000|2024-11-12 15:30:00|2941.8|2935.8|2942|2936|2943|2937|2939.8|2933.8|95
1731425700000|2024-11-12 15:35:00|2941.8|2935.8|2942|2936|2943.5|2937.5|2940.3|2934.3|79
1731426000000|2024-11-12 15:40:00|2942.3|2936.3|2941|2935|2943.8|2937.8|2939.5|2933.5|116
1731426300000|2024-11-12 15:45:00|2940.8|2934.8|2942.5|2936.5|2944.3|2938.3|2940.8|2934.8|78
1731426600000|2024-11-12 15:50:00|2942.3|2936.3|2942.8|2936.8|2943.3|2937.3|2941|2935|62
1731426900000|2024-11-12 15:55:00|2943|2937|2943.5|2937.5|2945.8|2939.8|2942.8|2936.8|60
1731427200000|2024-11-12 16:00:00|2943.3|2937.3|2943.5|2937.5|2944.5|2938.5|2940|2934|102
1731427500000|2024-11-12 16:05:00|2943.8|2937.8|2942|2936|2943.8|2937.8|2940.8|2934.8|77
1731427800000|2024-11-12 16:10:00|2942.3|2936.3|2940.3|2934.3|2942.3|2936.3|2939.3|2933.3|74
1731428100000|2024-11-12 16:15:00|2940.8|2934.8|2947.3|2941.3|2948|2942|2937.3|2931.3|97
1731428400000|2024-11-12 16:20:00|2947.5|2941.5|2945|2939|2948|2942|2944.8|2938.8|63
1731428700000|2024-11-12 16:25:00|2945.3|2939.3|2946.8|2940.8|2947.3|2941.3|2943.5|2937.5|81
1731429000000|2024-11-12 16:30:00|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2943.3|2937.3|109
1731429300000|2024-11-12 16:35:00|2948|2942|2940.3|2934.3|2948.8|2942.8|2937.8|2931.8|162
1731429600000|2024-11-12 16:40:00|2939.8|2933.8|2937.3|2931.3|2940.3|2934.3|2937.3|2931.3|58
1731429900000|2024-11-12 16:45:00|2938|2932|2937|2931|2939|2933|2937|2931|41
1731430200000|2024-11-12 16:50:00|2937.5|2931.5|2941|2935|2942.3|2936.3|2937.3|2931.3|109
1731430500000|2024-11-12 16:55:00|2941.3|2935.3|2944.3|2938.3|2944.3|2938.3|2941.3|2935.3|59
1731430800000|2024-11-12 17:00:00|2944.5|2938.5|2943|2937|2944.5|2938.5|2943|2937|18
1731431100000|2024-11-12 17:05:00|2943.3|2937.3|2942.3|2936.3|2943.5|2937.5|2942|2936|17
1731431400000|2024-11-12 17:10:00|2942|2936|2942.8|2936.8|2943|2937|2941.8|2935.8|14
1731431700000|2024-11-12 17:15:00|2943|2937|2941.3|2935.3|2943|2937|2941.3|2935.3|21
1731432000000|2024-11-12 17:20:00|2941|2935|2938|2932|2941|2935|2938|2932|14
1731432300000|2024-11-12 17:25:00|2938.3|2932.3|2938.5|2932.5|2939.3|2933.3|2937.3|2931.3|32
1731432600000|2024-11-12 17:30:00|2938.8|2932.8|2938.5|2932.5|2939|2933|2938.5|2932.5|6
1731432900000|2024-11-12 17:35:00|2938.8|2932.8|2939.8|2933.8|2940|2934|2938.5|2932.5|19
1731433200000|2024-11-12 17:40:00|2939.5|2933.5|2942.3|2936.3|2942.5|2936.5|2939|2933|21
1731433500000|2024-11-12 17:45:00|2942.5|2936.5|2942|2936|2942.5|2936.5|2941.8|2935.8|10
1731433800000|2024-11-12 17:50:00|2941.8|2935.8|2944.3|2938.3|2944.3|2938.3|2941|2935|6
1731434100000|2024-11-12 17:55:00|2944.5|2938.5|2948.9|2942.9|2949.1|2943.1|2944.5|2938.5|12
1731434400000|2024-11-12 18:00:00|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2946.1|2940.1|45
1731434700000|2024-11-12 18:05:00|2948.1|2942.1|2948.9|2942.9|2949.6|2943.6|2948.1|2942.1|27
1731435000000|2024-11-12 18:10:00|2948.4|2942.4|2950.1|2944.1|2950.9|2944.9|2948.4|2942.4|26
1731435300000|2024-11-12 18:15:00|2950.4|2944.4|2949.9|2943.9|2950.9|2944.9|2949.9|2943.9|19
1731435600000|2024-11-12 18:20:00|2950.1|2944.1|2951.1|2945.1|2951.4|2945.4|2949.9|2943.9|24
1731435900000|2024-11-12 18:25:00|2950.1|2944.1|2952.9|2946.9|2953.9|2947.9|2949.6|2943.6|28
1731436200000|2024-11-12 18:30:00|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2952.4|2946.4|36
1731436500000|2024-11-12 18:35:00|2954.1|2948.1|2952.4|2946.4|2954.1|2948.1|2952.1|2946.1|18
1731436800000|2024-11-12 18:40:00|2952.6|2946.6|2953.4|2947.4|2953.6|2947.6|2951.9|2945.9|13
1731437100000|2024-11-12 18:45:00|2953.1|2947.1|2952.6|2946.6|2953.6|2947.6|2952.4|2946.4|8
1731437400000|2024-11-12 18:50:00|2952.4|2946.4|2951.1|2945.1|2952.4|2946.4|2950.6|2944.6|16
1731437700000|2024-11-12 18:55:00|2957.5|2938.8|2957.8|2939|2961.5|2941.5|2957.3|2938.3|20
1731459600000|2024-11-13 01:00:00|2948.8|2942.8|2947.5|2941.5|2950.3|2944.3|2945|2939|151
1731459900000|2024-11-13 01:05:00|2947.3|2941.3|2950.5|2944.5|2951|2945|2943.3|2937.3|172
1731460200000|2024-11-13 01:10:00|2950.3|2944.3|2943.8|2937.8|2950.5|2944.5|2943.5|2937.5|117
1731460500000|2024-11-13 01:15:00|2943.5|2937.5|2951.8|2945.8|2953.8|2947.8|2943|2937|219
1731460800000|2024-11-13 01:20:00|2951.5|2945.5|2952.3|2946.3|2954.5|2948.5|2950|2944|99
1731461100000|2024-11-13 01:25:00|2952|2946|2951.3|2945.3|2952.8|2946.8|2949.5|2943.5|99
1731461400000|2024-11-13 01:30:00|2951.5|2945.5|2952|2946|2956|2950|2949.5|2943.5|132
1731461700000|2024-11-13 01:35:00|2952.3|2946.3|2953.8|2947.8|2954.5|2948.5|2951|2945|158
1731462000000|2024-11-13 01:40:00|2953.5|2947.5|2957|2951|2958.3|2952.3|2952.8|2946.8|58
1731462300000|2024-11-13 01:45:00|2957.3|2951.3|2959.3|2953.3|2960.5|2954.5|2957|2951|75
1731462600000|2024-11-13 01:50:00|2959.5|2953.5|2962.5|2956.5|2963.8|2957.8|2959|2953|124
1731462900000|2024-11-13 01:55:00|2962.3|2956.3|2958|2952|2962.8|2956.8|2957|2951|112
1731463200000|2024-11-13 02:00:00|2957.8|2951.8|2949.3|2943.3|2958.3|2952.3|2945.3|2939.3|155
1731463500000|2024-11-13 02:05:00|2949.5|2943.5|2953.8|2947.8|2956.5|2950.5|2949.5|2943.5|96
1731463800000|2024-11-13 02:10:00|2954|2948|2950|2944|2954|2948|2949|2943|79
1731464100000|2024-11-13 02:15:00|2949.8|2943.8|2945.3|2939.3|2950.3|2944.3|2945.3|2939.3|61
1731464400000|2024-11-13 02:20:00|2945|2939|2945|2939|2947.3|2941.3|2945|2939|27
1731464700000|2024-11-13 02:25:00|2945.3|2939.3|2947|2941|2948.3|2942.3|2945|2939|43
1731465000000|2024-11-13 02:30:00|2946.8|2940.8|2943.3|2937.3|2948.3|2942.3|2941.8|2935.8|154
1731465300000|2024-11-13 02:35:00|2943|2937|2944|2938|2946.3|2940.3|2942|2936|127
1731465600000|2024-11-13 02:40:00|2944.3|2938.3|2947.5|2941.5|2948.5|2942.5|2943.5|2937.5|96
1731465900000|2024-11-13 02:45:00|2947|2941|2948|2942|2950.3|2944.3|2946.3|2940.3|105
1731466200000|2024-11-13 02:50:00|2947.8|2941.8|2950.3|2944.3|2952.5|2946.5|2944.8|2938.8|121
1731466500000|2024-11-13 02:55:00|2950.5|2944.5|2950.5|2944.5|2952.8|2946.8|2950|2944|90
1731466800000|2024-11-13 03:00:00|2950.3|2944.3|2951.8|2945.8|2955.8|2949.8|2949.8|2943.8|123
1731467100000|2024-11-13 03:05:00|2951.5|2945.5|2951.3|2945.3|2953.3|2947.3|2949|2943|119
1731467400000|2024-11-13 03:10:00|2951.5|2945.5|2950.8|2944.8|2954.3|2948.3|2949.3|2943.3|120
1731467700000|2024-11-13 03:15:00|2951|2945|2952|2946|2953|2947|2948.8|2942.8|137
1731468000000|2024-11-13 03:20:00|2951.8|2945.8|2949.8|2943.8|2953.8|2947.8|2949.8|2943.8|123
1731468300000|2024-11-13 03:25:00|2949.5|2943.5|2946.8|2940.8|2950.8|2944.8|2946|2940|115
1731468600000|2024-11-13 03:30:00|2947|2941|2944.8|2938.8|2947.8|2941.8|2944.5|2938.5|65
1731468900000|2024-11-13 03:35:00|2945|2939|2946.5|2940.5|2947.3|2941.3|2943.8|2937.8|42
1731469200000|2024-11-13 03:40:00|2946.8|2940.8|2947.3|2941.3|2949.8|2943.8|2946.5|2940.5|59
1731469500000|2024-11-13 03:45:00|2947|2941|2944.8|2938.8|2947.3|2941.3|2944.8|2938.8|14
1731469800000|2024-11-13 03:50:00|2944.5|2938.5|2941.8|2935.8|2944.8|2938.8|2941.8|2935.8|36
1731470100000|2024-11-13 03:55:00|2941.5|2935.5|2940|2934|2942.3|2936.3|2939|2933|21
1731470400000|2024-11-13 04:00:00|2939.8|2933.8|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|15
1731470700000|2024-11-13 04:05:00|2939.5|2933.5|2939|2933|2940|2934|2938|2932|19
1731471000000|2024-11-13 04:10:00|2938.8|2932.8|2939|2933|2939.8|2933.8|2938.5|2932.5|12
1731471300000|2024-11-13 04:15:00|2938.8|2932.8|2939.3|2933.3|2939.8|2933.8|2938.3|2932.3|22
1731471600000|2024-11-13 04:20:00|2939|2933|2938.5|2932.5|2939.5|2933.5|2936|2930|25
1731471900000|2024-11-13 04:25:00|2938.8|2932.8|2939.5|2933.5|2939.8|2933.8|2938.3|2932.3|19
1731472200000|2024-11-13 04:30:00|2939.8|2933.8|2939.3|2933.3|2940|2934|2938.8|2932.8|29
1731472500000|2024-11-13 04:35:00|2939|2933|2939|2933|2939.5|2933.5|2938.8|2932.8|21
1731472800000|2024-11-13 04:40:00|2938.8|2932.8|2939|2933|2939.5|2933.5|2938.8|2932.8|14
1731473100000|2024-11-13 04:45:00|2938.8|2932.8|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|17
1731473400000|2024-11-13 04:50:00|2939|2933|2939.8|2933.8|2940|2934|2939|2933|9
1731473700000|2024-11-13 04:55:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1731474000000|2024-11-13 05:00:00|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2938.8|2932.8|34
1731474300000|2024-11-13 05:05:00|2939.3|2933.3|2941.5|2935.5|2942.3|2936.3|2939.3|2933.3|31
1731474600000|2024-11-13 05:10:00|2941.3|2935.3|2939|2933|2941.5|2935.5|2938.3|2932.3|51
1731474900000|2024-11-13 05:15:00|2939.3|2933.3|2939.3|2933.3|2942|2936|2938.8|2932.8|69
1731475200000|2024-11-13 05:20:00|2939.5|2933.5|2940|2934|2940.3|2934.3|2938.5|2932.5|29
1731475500000|2024-11-13 05:25:00|2939.8|2933.8|2940|2934|2943.5|2937.5|2939.8|2933.8|56
1731475800000|2024-11-13 05:30:00|2939.8|2933.8|2929|2923|2941.5|2935.5|2922.5|2916.5|219
1731476100000|2024-11-13 05:35:00|2929.3|2923.3|2925.3|2919.3|2932.8|2926.8|2924.8|2918.8|196
1731476400000|2024-11-13 05:40:00|2925|2919|2924.8|2918.8|2927.8|2921.8|2922.5|2916.5|118
1731476700000|2024-11-13 05:45:00|2924.5|2918.5|2926.8|2920.8|2928.3|2922.3|2922.8|2916.8|165
1731477000000|2024-11-13 05:50:00|2926.5|2920.5|2927|2921|2927.5|2921.5|2923.5|2917.5|123
1731477300000|2024-11-13 05:55:00|2927.3|2921.3|2932.3|2926.3|2934.3|2928.3|2926.8|2920.8|143
1731477600000|2024-11-13 06:00:00|2932|2926|2935.8|2929.8|2937|2931|2930.3|2924.3|167
1731477900000|2024-11-13 06:05:00|2936|2930|2937.3|2931.3|2938|2932|2931|2925|170
1731478200000|2024-11-13 06:10:00|2937|2931|2928.8|2922.8|2937|2931|2928.3|2922.3|168
1731478500000|2024-11-13 06:15:00|2928.3|2922.3|2929.3|2923.3|2931.5|2925.5|2927.3|2921.3|141
1731478800000|2024-11-13 06:20:00|2929.5|2923.5|2929|2923|2931.3|2925.3|2928|2922|82
1731479100000|2024-11-13 06:25:00|2928.8|2922.8|2925.3|2919.3|2929.5|2923.5|2925.3|2919.3|67
1731479400000|2024-11-13 06:30:00|2925|2919|2924.5|2918.5|2926.5|2920.5|2922.3|2916.3|98
1731479700000|2024-11-13 06:35:00|2924.3|2918.3|2925|2919|2927.3|2921.3|2922.5|2916.5|103
1731480000000|2024-11-13 06:40:00|2924.8|2918.8|2923.3|2917.3|2925.5|2919.5|2921.3|2915.3|73
1731480300000|2024-11-13 06:45:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2921|2915|68
1731480600000|2024-11-13 06:50:00|2922.3|2916.3|2924.5|2918.5|2926.5|2920.5|2921.5|2915.5|50
1731480900000|2024-11-13 06:55:00|2924.8|2918.8|2922.3|2916.3|2925|2919|2922|2916|62
1731481200000|2024-11-13 07:00:00|2922|2916|2927.5|2921.5|2927.5|2921.5|2921.8|2915.8|48
1731481500000|2024-11-13 07:05:00|2927.8|2921.8|2925.3|2919.3|2928.3|2922.3|2923.8|2917.8|67
1731481800000|2024-11-13 07:10:00|2925|2919|2916.8|2910.8|2925|2919|2916.5|2910.5|56
1731482100000|2024-11-13 07:15:00|2917|2911|2914.3|2908.3|2917.3|2911.3|2913.5|2907.5|91
1731482400000|2024-11-13 07:20:00|2914.5|2908.5|2916.8|2910.8|2917.5|2911.5|2914.5|2908.5|57
1731482700000|2024-11-13 07:25:00|2917|2911|2920.8|2914.8|2921.5|2915.5|2916.8|2910.8|79
1731483000000|2024-11-13 07:30:00|2920.5|2914.5|2911|2905|2921|2915|2910.8|2904.8|78
1731483300000|2024-11-13 07:35:00|2911.3|2905.3|2914|2908|2916.3|2910.3|2911.3|2905.3|49
1731483600000|2024-11-13 07:40:00|2913.8|2907.8|2917.5|2911.5|2921.8|2915.8|2913.8|2907.8|71
1731483900000|2024-11-13 07:45:00|2917.3|2911.3|2921.8|2915.8|2921.8|2915.8|2915.5|2909.5|75
1731484200000|2024-11-13 07:50:00|2922|2916|2923.8|2917.8|2924|2918|2917|2911|102
1731484500000|2024-11-13 07:55:00|2923.5|2917.5|2918.8|2912.8|2923.5|2917.5|2917|2911|69
1731484800000|2024-11-13 08:00:00|2919|2913|2913.5|2907.5|2919.3|2913.3|2908.8|2902.8|148
1731485100000|2024-11-13 08:05:00|2913.3|2907.3|2912.5|2906.5|2917.8|2911.8|2912.3|2906.3|138
1731485400000|2024-11-13 08:10:00|2912.8|2906.8|2916.3|2910.3|2917.5|2911.5|2910.5|2904.5|121
1731485700000|2024-11-13 08:15:00|2916|2910|2915.5|2909.5|2918.3|2912.3|2914|2908|90
1731486000000|2024-11-13 08:20:00|2916.3|2910.3|2922|2916|2922.8|2916.8|2915.3|2909.3|72
1731486300000|2024-11-13 08:25:00|2922.3|2916.3|2917.8|2911.8|2922.3|2916.3|2916|2910|95
1731486600000|2024-11-13 08:30:00|2917.5|2911.5|2916.8|2910.8|2923.4|2917.4|2916.5|2910.5|85
1731486900000|2024-11-13 08:35:00|2916.5|2910.5|2922.8|2916.8|2923.8|2917.8|2916.5|2910.5|82
1731487200000|2024-11-13 08:40:00|2922.5|2916.5|2917.5|2911.5|2922.5|2916.5|2915.8|2909.8|81
1731487500000|2024-11-13 08:45:00|2917.8|2911.8|2919|2913|2924|2918|2916.5|2910.5|84
1731487800000|2024-11-13 08:50:00|2919.3|2913.3|2919.8|2913.8|2922.3|2916.3|2918.3|2912.3|94
1731488100000|2024-11-13 08:55:00|2920|2914|2921|2915|2925.5|2919.5|2919.8|2913.8|146
1731488400000|2024-11-13 09:00:00|2920.8|2914.8|2917.8|2911.8|2925.5|2919.5|2917.8|2911.8|145
1731488700000|2024-11-13 09:05:00|2918|2912|2919.5|2913.5|2924|2918|2918|2912|97
1731489000000|2024-11-13 09:10:00|2919.3|2913.3|2916.3|2910.3|2920.8|2914.8|2912.5|2906.5|111
1731489300000|2024-11-13 09:15:00|2916|2910|2921.5|2915.5|2922.8|2916.8|2916|2910|83
1731489600000|2024-11-13 09:20:00|2922|2916|2928.5|2922.5|2932.3|2926.3|2922|2916|89
1731489900000|2024-11-13 09:25:00|2928.3|2922.3|2932|2926|2932.8|2926.8|2927.5|2921.5|122
1731490200000|2024-11-13 09:30:00|2932.3|2926.3|2931.8|2925.8|2936.3|2930.3|2931.8|2925.8|117
1731490500000|2024-11-13 09:35:00|2932|2926|2929.5|2923.5|2932.3|2926.3|2927|2921|102
1731490800000|2024-11-13 09:40:00|2929.8|2923.8|2924.3|2918.3|2930.5|2924.5|2922.8|2916.8|100
1731491100000|2024-11-13 09:45:00|2924.5|2918.5|2926.5|2920.5|2928|2922|2923.5|2917.5|113
1731491400000|2024-11-13 09:50:00|2926.3|2920.3|2925.8|2919.8|2927.5|2921.5|2924|2918|118
1731491700000|2024-11-13 09:55:00|2926|2920|2923.3|2917.3|2926.8|2920.8|2920.5|2914.5|95
1731492000000|2024-11-13 10:00:00|2923|2917|2922.5|2916.5|2924.8|2918.8|2921|2915|86
1731492300000|2024-11-13 10:05:00|2922.8|2916.8|2925|2919|2926|2920|2922.8|2916.8|72
1731492600000|2024-11-13 10:10:00|2924.8|2918.8|2925|2919|2925|2919|2922.5|2916.5|37
1731492900000|2024-11-13 10:15:00|2924.8|2918.8|2925.3|2919.3|2926.8|2920.8|2924|2918|52
1731493200000|2024-11-13 10:20:00|2925.5|2919.5|2928.5|2922.5|2929.8|2923.8|2925.5|2919.5|46
1731493500000|2024-11-13 10:25:00|2928.8|2922.8|2929.8|2923.8|2930.3|2924.3|2928|2922|35
1731493800000|2024-11-13 10:30:00|2929.5|2923.5|2925.8|2919.8|2929.5|2923.5|2925.8|2919.8|61
1731494100000|2024-11-13 10:35:00|2926|2920|2924.5|2918.5|2926|2920|2923.3|2917.3|33
1731494400000|2024-11-13 10:40:00|2924.8|2918.8|2925.3|2919.3|2927.3|2921.3|2923.5|2917.5|34
1731494700000|2024-11-13 10:45:00|2925.5|2919.5|2926.3|2920.3|2927.3|2921.3|2924.8|2918.8|46
1731495000000|2024-11-13 10:50:00|2926.5|2920.5|2927.3|2921.3|2929.5|2923.5|2926.5|2920.5|38
1731495300000|2024-11-13 10:55:00|2927|2921|2928.8|2922.8|2929.3|2923.3|2926.8|2920.8|43
1731495600000|2024-11-13 11:00:00|2928.5|2922.5|2932.5|2926.5|2933.5|2927.5|2928.3|2922.3|51
1731495900000|2024-11-13 11:05:00|2932.3|2926.3|2931.5|2925.5|2932.5|2926.5|2929.5|2923.5|51
1731496200000|2024-11-13 11:10:00|2931.8|2925.8|2930.8|2924.8|2932|2926|2929.5|2923.5|42
1731496500000|2024-11-13 11:15:00|2931|2925|2931.5|2925.5|2932.3|2926.3|2929.5|2923.5|32
1731496800000|2024-11-13 11:20:00|2931.3|2925.3|2927.8|2921.8|2932|2926|2927|2921|57
1731497100000|2024-11-13 11:25:00|2928|2922|2926.8|2920.8|2928.5|2922.5|2925.5|2919.5|38
1731497400000|2024-11-13 11:30:00|2927.3|2921.3|2925.8|2919.8|2929.5|2923.5|2925.8|2919.8|52
1731497700000|2024-11-13 11:35:00|2926|2920|2925.3|2919.3|2926|2920|2922.5|2916.5|58
1731498000000|2024-11-13 11:40:00|2925|2919|2924|2918|2927|2921|2923.8|2917.8|58
1731498300000|2024-11-13 11:45:00|2924.3|2918.3|2922.3|2916.3|2925.3|2919.3|2919.8|2913.8|81
1731498600000|2024-11-13 11:50:00|2923|2917|2925.5|2919.5|2925.8|2919.8|2921.8|2915.8|56
1731498900000|2024-11-13 11:55:00|2925.8|2919.8|2927.8|2921.8|2928.5|2922.5|2924.8|2918.8|87
1731499200000|2024-11-13 12:00:00|2928|2922|2930.3|2924.3|2931.8|2925.8|2927.8|2921.8|123
1731499500000|2024-11-13 12:05:00|2930.5|2924.5|2928.5|2922.5|2930.5|2924.5|2928.5|2922.5|32
1731499800000|2024-11-13 12:10:00|2928.8|2922.8|2931.5|2925.5|2932|2926|2928.8|2922.8|48
1731500100000|2024-11-13 12:15:00|2931.8|2925.8|2930.8|2924.8|2932.3|2926.3|2929|2923|83
1731500400000|2024-11-13 12:20:00|2930.5|2924.5|2927.5|2921.5|2932.8|2926.8|2927.3|2921.3|64
1731500700000|2024-11-13 12:25:00|2927.3|2921.3|2926.8|2920.8|2927.5|2921.5|2925.5|2919.5|67
1731501000000|2024-11-13 12:30:00|2926.5|2920.5|2924.5|2918.5|2927.3|2921.3|2924|2918|99
1731501300000|2024-11-13 12:35:00|2924.3|2918.3|2928.5|2922.5|2929.3|2923.3|2923.5|2917.5|57
1731501600000|2024-11-13 12:40:00|2928.8|2922.8|2930.5|2924.5|2932.3|2926.3|2926.8|2920.8|47
1731501900000|2024-11-13 12:45:00|2930.8|2924.8|2930.8|2924.8|2932|2926|2930.3|2924.3|82
1731502200000|2024-11-13 12:50:00|2931|2925|2937.3|2931.3|2941|2935|2930.8|2924.8|107
1731502500000|2024-11-13 12:55:00|2937|2931|2940.8|2934.8|2941.3|2935.3|2935.3|2929.3|144
1731502800000|2024-11-13 13:00:00|2941|2935|2949.5|2943.5|2959.5|2953.5|2941|2935|435
1731503100000|2024-11-13 13:05:00|2949.8|2943.8|2947.3|2941.3|2952.3|2946.3|2946.3|2940.3|171
1731503400000|2024-11-13 13:10:00|2947.5|2941.5|2945|2939|2951.5|2945.5|2944.5|2938.5|144
1731503700000|2024-11-13 13:15:00|2945.3|2939.3|2949.8|2943.8|2951.5|2945.5|2945.3|2939.3|164
1731504000000|2024-11-13 13:20:00|2950.3|2944.3|2949.8|2943.8|2952.5|2946.5|2949.3|2943.3|165
1731504300000|2024-11-13 13:25:00|2949.5|2943.5|2952.5|2946.5|2952.8|2946.8|2947.5|2941.5|71
1731504600000|2024-11-13 13:30:00|2953|2947|2958.5|2952.5|2962.5|2956.5|2952.5|2946.5|238
1731504900000|2024-11-13 13:35:00|2960|2954|2960|2954|2966.5|2960.5|2958.5|2952.5|315
1731505200000|2024-11-13 13:40:00|2959.8|2953.8|2962.5|2956.5|2964|2958|2958.3|2952.3|262
1731505500000|2024-11-13 13:45:00|2962.3|2956.3|2960|2954|2962.8|2956.8|2957.8|2951.8|230
1731505800000|2024-11-13 13:50:00|2959.8|2953.8|2962.3|2956.3|2962.3|2956.3|2956.3|2950.3|184
1731506100000|2024-11-13 13:55:00|2962|2956|2962|2956|2962.8|2956.8|2958.5|2952.5|211
1731506400000|2024-11-13 14:00:00|2961.5|2955.5|2959.5|2953.5|2961.8|2955.8|2958.3|2952.3|158
1731506700000|2024-11-13 14:05:00|2959.3|2953.3|2961.8|2955.8|2962.5|2956.5|2959.3|2953.3|178
1731507000000|2024-11-13 14:10:00|2962|2956|2963.8|2957.8|2964.3|2958.3|2959.5|2953.5|156
1731507300000|2024-11-13 14:15:00|2963.5|2957.5|2973.3|2967.3|2973.8|2967.8|2961.8|2955.8|187
1731507600000|2024-11-13 14:20:00|2973|2967|2963.8|2957.8|2974.3|2968.3|2961.3|2955.3|191
1731507900000|2024-11-13 14:25:00|2963.5|2957.5|2962.5|2956.5|2965.8|2959.8|2962|2956|134
1731508200000|2024-11-13 14:30:00|2962.8|2956.8|2956.5|2950.5|2962.8|2956.8|2956.3|2950.3|155
1731508500000|2024-11-13 14:35:00|2956.8|2950.8|2955.5|2949.5|2957.3|2951.3|2953.5|2947.5|154
1731508800000|2024-11-13 14:40:00|2955.3|2949.3|2955.8|2949.8|2956.3|2950.3|2952|2946|190
1731509100000|2024-11-13 14:45:00|2956|2950|2950.5|2944.5|2956|2950|2950|2944|146
1731509400000|2024-11-13 14:50:00|2950.3|2944.3|2946.8|2940.8|2950.5|2944.5|2942.3|2936.3|158
1731509700000|2024-11-13 14:55:00|2946.5|2940.5|2942.3|2936.3|2950|2944|2941.5|2935.5|128
1731510000000|2024-11-13 15:00:00|2941.8|2935.8|2942.5|2936.5|2944.8|2938.8|2937.9|2931.9|142
1731510300000|2024-11-13 15:05:00|2942.8|2936.8|2942|2936|2944.3|2938.3|2935.8|2929.8|171
1731510600000|2024-11-13 15:10:00|2942.3|2936.3|2942.3|2936.3|2945.5|2939.5|2940.8|2934.8|173
1731510900000|2024-11-13 15:15:00|2942|2936|2939.3|2933.3|2943.3|2937.3|2936.3|2930.3|165
1731511200000|2024-11-13 15:20:00|2939|2933|2939.8|2933.8|2940.8|2934.8|2936|2930|134
1731511500000|2024-11-13 15:25:00|2940|2934|2943|2937|2943.8|2937.8|2938.8|2932.8|155
1731511800000|2024-11-13 15:30:00|2943.3|2937.3|2951|2945|2954.3|2948.3|2942.5|2936.5|211
1731512100000|2024-11-13 15:35:00|2950.8|2944.8|2952.3|2946.3|2954.8|2948.8|2950|2944|118
1731512400000|2024-11-13 15:40:00|2952|2946|2953.8|2947.8|2955.3|2949.3|2950.5|2944.5|191
1731512700000|2024-11-13 15:45:00|2954|2948|2959.8|2953.8|2960.5|2954.5|2952.3|2946.3|172
1731513000000|2024-11-13 15:50:00|2959.5|2953.5|2957.3|2951.3|2960.5|2954.5|2956.8|2950.8|124
1731513300000|2024-11-13 15:55:00|2957.5|2951.5|2956|2950|2958.8|2952.8|2954.4|2948.4|138
1731513600000|2024-11-13 16:00:00|2956.3|2950.3|2955.5|2949.5|2956.8|2950.8|2954|2948|108
1731513900000|2024-11-13 16:05:00|2955.3|2949.3|2954|2948|2955.8|2949.8|2953|2947|114
1731514200000|2024-11-13 16:10:00|2953.8|2947.8|2957|2951|2957.3|2951.3|2951.8|2945.8|138
1731514500000|2024-11-13 16:15:00|2956.8|2950.8|2962.5|2956.5|2962.5|2956.5|2956.3|2950.3|105
1731514800000|2024-11-13 16:20:00|2962.8|2956.8|2972.8|2966.8|2973.5|2967.5|2962.3|2956.3|147
1731515100000|2024-11-13 16:25:00|2972.5|2966.5|2986.3|2980.3|2992.6|2986.6|2972.5|2966.5|253
1731515400000|2024-11-13 16:30:00|2986|2980|2980.3|2974.3|2988.5|2982.5|2979.3|2973.3|362
1731515700000|2024-11-13 16:35:00|2980.5|2974.5|2982.3|2976.3|2990.8|2984.8|2979.3|2973.3|227
1731516000000|2024-11-13 16:40:00|2981.5|2975.5|2978.8|2972.8|2981.5|2975.5|2978.3|2972.3|119
1731516300000|2024-11-13 16:45:00|2979|2973|2982.8|2976.8|2983.8|2977.8|2978.3|2972.3|130
1731516600000|2024-11-13 16:50:00|2983|2977|2978.8|2972.8|2983.8|2977.8|2978.8|2972.8|123
1731516900000|2024-11-13 16:55:00|2979|2973|2978.3|2972.3|2981.5|2975.5|2978.3|2972.3|94
1731517200000|2024-11-13 17:00:00|2977.8|2971.8|2978|2972|2979.8|2973.8|2976.3|2970.3|31
1731517500000|2024-11-13 17:05:00|2978.3|2972.3|2981.5|2975.5|2983.3|2977.3|2977.9|2971.9|51
1731517800000|2024-11-13 17:10:00|2981.3|2975.3|2975.3|2969.3|2981.3|2975.3|2974.5|2968.5|46
1731518100000|2024-11-13 17:15:00|2975.5|2969.5|2975|2969|2975.8|2969.8|2975|2969|16
1731518400000|2024-11-13 17:20:00|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.3|2967.3|10
1731518700000|2024-11-13 17:25:00|2973.3|2967.3|2973.8|2967.8|2974.5|2968.5|2970.8|2964.8|21
1731519000000|2024-11-13 17:30:00|2973.5|2967.5|2970.8|2964.8|2974|2968|2969.5|2963.5|52
1731519300000|2024-11-13 17:35:00|2971|2965|2973|2967|2973.5|2967.5|2970.8|2964.8|52
1731519600000|2024-11-13 17:40:00|2973.3|2967.3|2974|2968|2974.3|2968.3|2972|2966|19
1731519900000|2024-11-13 17:45:00|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|19
1731520200000|2024-11-13 17:50:00|2974.3|2968.3|2972.5|2966.5|2974.8|2968.8|2972.5|2966.5|20
1731520500000|2024-11-13 17:55:00|2972.6|2966.6|2967.4|2961.4|2973.6|2967.6|2967.4|2961.4|34
1731520800000|2024-11-13 18:00:00|2967.6|2961.6|2971.1|2965.1|2971.1|2965.1|2967.6|2961.6|50
1731521100000|2024-11-13 18:05:00|2970.6|2964.6|2966.1|2960.1|2970.6|2964.6|2963.4|2957.4|50
1731521400000|2024-11-13 18:10:00|2966.4|2960.4|2970.4|2964.4|2970.6|2964.6|2966.4|2960.4|25
1731521700000|2024-11-13 18:15:00|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.1|2964.1|8
1731522000000|2024-11-13 18:20:00|2970.1|2964.1|2966.9|2960.9|2970.1|2964.1|2966.1|2960.1|19
1731522300000|2024-11-13 18:25:00|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|3
1731522600000|2024-11-13 18:30:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|7
1731522900000|2024-11-13 18:35:00|2967.6|2961.6|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|3
1731523200000|2024-11-13 18:40:00|2967.4|2961.4|2969.9|2963.9|2969.9|2963.9|2967.1|2961.1|19
1731523500000|2024-11-13 18:45:00|2969.6|2963.6|2970.6|2964.6|2971.3|2965.3|2969.4|2963.4|9
1731523800000|2024-11-13 18:50:00|2970.9|2964.9|2967.6|2961.6|2971.1|2965.1|2967.6|2961.6|18
1731524100000|2024-11-13 18:55:00|2968.6|2962.6|2976|2957.3|2979.3|2962.9|2968.6|2954.8|18
1731546000000|2024-11-14 01:00:00|2969.6|2963.6|2968.5|2962.5|2970.6|2964.6|2967|2961|119
1731546300000|2024-11-14 01:05:00|2968.8|2962.8|2965.3|2959.3|2968.8|2962.8|2961.3|2955.3|240
1731546600000|2024-11-14 01:10:00|2964.8|2958.8|2969.5|2963.5|2969.5|2963.5|2963.3|2957.3|134
1731546900000|2024-11-14 01:15:00|2969.3|2963.3|2970.5|2964.5|2971|2965|2967.5|2961.5|112
1731547200000|2024-11-14 01:20:00|2970.3|2964.3|2967.5|2961.5|2971.8|2965.8|2966.5|2960.5|81
1731547500000|2024-11-14 01:25:00|2967.3|2961.3|2962.3|2956.3|2967.3|2961.3|2961.8|2955.8|75
1731547800000|2024-11-14 01:30:00|2962|2956|2962.3|2956.3|2966.8|2960.8|2961|2955|154
1731548100000|2024-11-14 01:35:00|2962|2956|2958|2952|2962|2956|2957.5|2951.5|112
1731548400000|2024-11-14 01:40:00|2957.8|2951.8|2959.5|2953.5|2961.5|2955.5|2957.3|2951.3|134
1731548700000|2024-11-14 01:45:00|2959.8|2953.8|2960|2954|2962|2956|2958|2952|182
1731549000000|2024-11-14 01:50:00|2959.8|2953.8|2958.8|2952.8|2960.8|2954.8|2958.5|2952.5|105
1731549300000|2024-11-14 01:55:00|2958.5|2952.5|2956.5|2950.5|2960.3|2954.3|2955.5|2949.5|142
1731549600000|2024-11-14 02:00:00|2956.3|2950.3|2951.5|2945.5|2957.3|2951.3|2950.3|2944.3|111
1731549900000|2024-11-14 02:05:00|2951.3|2945.3|2948|2942|2951.5|2945.5|2947.5|2941.5|128
1731550200000|2024-11-14 02:10:00|2948.3|2942.3|2942.3|2936.3|2949|2943|2941.8|2935.8|126
1731550500000|2024-11-14 02:15:00|2942.5|2936.5|2942.3|2936.3|2943|2937|2941|2935|40
1731550800000|2024-11-14 02:20:00|2942|2936|2942.5|2936.5|2943.5|2937.5|2941.3|2935.3|24
1731551100000|2024-11-14 02:25:00|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942|2936|11
1731551400000|2024-11-14 02:30:00|2942.3|2936.3|2939.3|2933.3|2942.5|2936.5|2938.5|2932.5|134
1731551700000|2024-11-14 02:35:00|2939|2933|2932.5|2926.5|2939|2933|2930.3|2924.3|219
1731552000000|2024-11-14 02:40:00|2932.8|2926.8|2930.8|2924.8|2933.8|2927.8|2928.3|2922.3|226
1731552300000|2024-11-14 02:45:00|2931|2925|2929|2923|2931.8|2925.8|2927.5|2921.5|182
1731552600000|2024-11-14 02:50:00|2929.3|2923.3|2924.5|2918.5|2929.8|2923.8|2924.3|2918.3|103
1731552900000|2024-11-14 02:55:00|2924.3|2918.3|2927.5|2921.5|2928.3|2922.3|2923.3|2917.3|136
1731553200000|2024-11-14 03:00:00|2927.3|2921.3|2932.8|2926.8|2932.8|2926.8|2926.5|2920.5|152
1731553500000|2024-11-14 03:05:00|2933|2927|2935.8|2929.8|2936.8|2930.8|2932|2926|194
1731553800000|2024-11-14 03:10:00|2935.5|2929.5|2938.5|2932.5|2939.3|2933.3|2933|2927|227
1731554100000|2024-11-14 03:15:00|2938.8|2932.8|2936|2930|2940.3|2934.3|2934.8|2928.8|286
1731554400000|2024-11-14 03:20:00|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2934.3|2928.3|242
1731554700000|2024-11-14 03:25:00|2938|2932|2935|2929|2938.3|2932.3|2934.8|2928.8|234
1731555000000|2024-11-14 03:30:00|2934.8|2928.8|2931.5|2925.5|2934.8|2928.8|2930.3|2924.3|65
1731555300000|2024-11-14 03:35:00|2931|2925|2929.8|2923.8|2931.8|2925.8|2929|2923|63
1731555600000|2024-11-14 03:40:00|2929.5|2923.5|2926.8|2920.8|2929.8|2923.8|2925.8|2919.8|60
1731555900000|2024-11-14 03:45:00|2926.5|2920.5|2923.5|2917.5|2926.8|2920.8|2923.5|2917.5|71
1731556200000|2024-11-14 03:50:00|2923.8|2917.8|2923.3|2917.3|2924.8|2918.8|2923.3|2917.3|53
1731556500000|2024-11-14 03:55:00|2923|2917|2920.5|2914.5|2923|2917|2920.5|2914.5|33
1731556800000|2024-11-14 04:00:00|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2918.8|2912.8|39
1731557100000|2024-11-14 04:05:00|2920|2914|2921.8|2915.8|2922.3|2916.3|2918.8|2912.8|42
1731557400000|2024-11-14 04:10:00|2921.5|2915.5|2923|2917|2923.5|2917.5|2921.5|2915.5|30
1731557700000|2024-11-14 04:15:00|2923.3|2917.3|2925|2919|2925.5|2919.5|2922|2916|51
1731558000000|2024-11-14 04:20:00|2924.8|2918.8|2924|2918|2925|2919|2922|2916|50
1731558300000|2024-11-14 04:25:00|2923.8|2917.8|2924.5|2918.5|2925|2919|2923.5|2917.5|48
1731558600000|2024-11-14 04:30:00|2924.3|2918.3|2925.8|2919.8|2925.8|2919.8|2924|2918|20
1731558900000|2024-11-14 04:35:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2924.5|2918.5|16
1731559200000|2024-11-14 04:40:00|2925|2919|2924|2918|2925.5|2919.5|2924|2918|32
1731559500000|2024-11-14 04:45:00|2923.8|2917.8|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|6
1731559800000|2024-11-14 04:50:00|2924|2918|2923.8|2917.8|2924|2918|2922.8|2916.8|21
1731560100000|2024-11-14 04:55:00|2924.3|2918.3|2925|2919|2926.5|2920.5|2922.8|2916.8|29
1731560400000|2024-11-14 05:00:00|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.3|2917.3|33
1731560700000|2024-11-14 05:05:00|2923.5|2917.5|2922.8|2916.8|2924.3|2918.3|2921.5|2915.5|25
1731561000000|2024-11-14 05:10:00|2922.5|2916.5|2921.3|2915.3|2922.5|2916.5|2920.8|2914.8|13
1731561300000|2024-11-14 05:15:00|2921|2915|2921.8|2915.8|2921.8|2915.8|2920.5|2914.5|15
1731561600000|2024-11-14 05:20:00|2922|2916|2923|2917|2923.3|2917.3|2922|2916|12
1731561900000|2024-11-14 05:25:00|2922.8|2916.8|2920.5|2914.5|2923|2917|2920.5|2914.5|24
1731562200000|2024-11-14 05:30:00|2920.3|2914.3|2925.8|2919.8|2927.5|2921.5|2918.5|2912.5|232
1731562500000|2024-11-14 05:35:00|2926|2920|2921.8|2915.8|2926|2920|2920.3|2914.3|166
1731562800000|2024-11-14 05:40:00|2922.3|2916.3|2922.8|2916.8|2925.8|2919.8|2921.5|2915.5|124
1731563100000|2024-11-14 05:45:00|2922.5|2916.5|2923|2917|2925.5|2919.5|2922|2916|99
1731563400000|2024-11-14 05:50:00|2922.8|2916.8|2921.5|2915.5|2923.8|2917.8|2920.5|2914.5|54
1731563700000|2024-11-14 05:55:00|2921.3|2915.3|2921|2915|2922|2916|2919.8|2913.8|108
1731564000000|2024-11-14 06:00:00|2920.5|2914.5|2922.5|2916.5|2923|2917|2918.5|2912.5|96
1731564300000|2024-11-14 06:05:00|2922.8|2916.8|2919.8|2913.8|2922.8|2916.8|2918.5|2912.5|106
1731564600000|2024-11-14 06:10:00|2919.5|2913.5|2919|2913|2921.8|2915.8|2918.3|2912.3|112
1731564900000|2024-11-14 06:15:00|2919.3|2913.3|2920.5|2914.5|2923|2917|2919.3|2913.3|113
1731565200000|2024-11-14 06:20:00|2920.8|2914.8|2921|2915|2924.8|2918.8|2917|2911|195
1731565500000|2024-11-14 06:25:00|2921.3|2915.3|2920|2914|2922.5|2916.5|2917.8|2911.8|113
1731565800000|2024-11-14 06:30:00|2919.8|2913.8|2915|2909|2920.5|2914.5|2914.3|2908.3|103
1731566100000|2024-11-14 06:35:00|2914.8|2908.8|2914.3|2908.3|2916.8|2910.8|2914|2908|65
1731566400000|2024-11-14 06:40:00|2914.5|2908.5|2916.5|2910.5|2916.5|2910.5|2913.8|2907.8|75
1731566700000|2024-11-14 06:45:00|2916.8|2910.8|2912|2906|2918.3|2912.3|2911.5|2905.5|98
1731567000000|2024-11-14 06:50:00|2911.8|2905.8|2912|2906|2912.8|2906.8|2911.5|2905.5|89
1731567300000|2024-11-14 06:55:00|2912.3|2906.3|2909.5|2903.5|2912.5|2906.5|2909.3|2903.3|63
1731567600000|2024-11-14 07:00:00|2908.8|2902.8|2898|2892|2908.8|2902.8|2896.3|2890.3|82
1731567900000|2024-11-14 07:05:00|2897.8|2891.8|2903.5|2897.5|2903.5|2897.5|2897.3|2891.3|66
1731568200000|2024-11-14 07:10:00|2904.3|2898.3|2897.5|2891.5|2904.3|2898.3|2897|2891|80
1731568500000|2024-11-14 07:15:00|2898|2892|2902.3|2896.3|2903.8|2897.8|2898|2892|71
1731568800000|2024-11-14 07:20:00|2902|2896|2901.8|2895.8|2904.5|2898.5|2900.8|2894.8|60
1731569100000|2024-11-14 07:25:00|2901.5|2895.5|2902|2896|2903.3|2897.3|2898.3|2892.3|62
1731569400000|2024-11-14 07:30:00|2902.3|2896.3|2894.5|2888.5|2904.5|2898.5|2893.3|2887.3|123
1731569700000|2024-11-14 07:35:00|2894.3|2888.3|2904|2898|2904.3|2898.3|2894|2888|98
1731570000000|2024-11-14 07:40:00|2903.5|2897.5|2894.3|2888.3|2903.5|2897.5|2893.5|2887.5|74
1731570300000|2024-11-14 07:45:00|2894|2888|2894.5|2888.5|2895.3|2889.3|2888.8|2882.8|90
1731570600000|2024-11-14 07:50:00|2894.3|2888.3|2890.8|2884.8|2898.3|2892.3|2889.8|2883.8|93
1731570900000|2024-11-14 07:55:00|2891.5|2885.5|2891.3|2885.3|2894|2888|2889.3|2883.3|94
1731571200000|2024-11-14 08:00:00|2890.8|2884.8|2885|2879|2892.3|2886.3|2884|2878|232
1731571500000|2024-11-14 08:05:00|2885.3|2879.3|2891.3|2885.3|2891.8|2885.8|2885.3|2879.3|146
1731571800000|2024-11-14 08:10:00|2891.5|2885.5|2891.8|2885.8|2897.5|2891.5|2889.5|2883.5|163
1731572100000|2024-11-14 08:15:00|2892|2886|2889|2883|2894.8|2888.8|2888.3|2882.3|142
1731572400000|2024-11-14 08:20:00|2888.8|2882.8|2887.5|2881.5|2889.8|2883.8|2886.8|2880.8|112
1731572700000|2024-11-14 08:25:00|2887.8|2881.8|2888.3|2882.3|2891.5|2885.5|2886|2880|122
1731573000000|2024-11-14 08:30:00|2888|2882|2887.8|2881.8|2889.5|2883.5|2886.5|2880.5|106
1731573300000|2024-11-14 08:35:00|2887.5|2881.5|2892.3|2886.3|2895.5|2889.5|2886.8|2880.8|130
1731573600000|2024-11-14 08:40:00|2892|2886|2904|2898|2904.3|2898.3|2891.5|2885.5|139
1731573900000|2024-11-14 08:45:00|2903.8|2897.8|2897.5|2891.5|2905.8|2899.8|2896.3|2890.3|136
1731574200000|2024-11-14 08:50:00|2897.8|2891.8|2896.5|2890.5|2899|2893|2895.8|2889.8|77
1731574500000|2024-11-14 08:55:00|2896.3|2890.3|2897.8|2891.8|2899.5|2893.5|2893.5|2887.5|123
1731574800000|2024-11-14 09:00:00|2897.5|2891.5|2891|2885|2899.5|2893.5|2889.8|2883.8|190
1731575100000|2024-11-14 09:05:00|2891.3|2885.3|2888.5|2882.5|2898.8|2892.8|2885.8|2879.8|210
1731575400000|2024-11-14 09:10:00|2888.3|2882.3|2890|2884|2894|2888|2885.3|2879.3|188
1731575700000|2024-11-14 09:15:00|2889.8|2883.8|2884.5|2878.5|2890|2884|2884.5|2878.5|113
1731576000000|2024-11-14 09:20:00|2884.8|2878.8|2879.5|2873.5|2884.8|2878.8|2872.3|2866.3|169
1731576300000|2024-11-14 09:25:00|2879.8|2873.8|2881.3|2875.3|2886.3|2880.3|2879.8|2873.8|95
1731576600000|2024-11-14 09:30:00|2881.5|2875.5|2876.8|2870.8|2882.3|2876.3|2872|2866|129
1731576900000|2024-11-14 09:35:00|2877|2871|2873.8|2867.8|2877.3|2871.3|2873.5|2867.5|96
1731577200000|2024-11-14 09:40:00|2873.5|2867.5|2873.5|2867.5|2876.8|2870.8|2873|2867|82
1731577500000|2024-11-14 09:45:00|2873.8|2867.8|2873|2867|2876.8|2870.8|2873|2867|73
1731577800000|2024-11-14 09:50:00|2873.5|2867.5|2871.8|2865.8|2874.3|2868.3|2871|2865|75
1731578100000|2024-11-14 09:55:00|2871.3|2865.3|2877.3|2871.3|2878|2872|2871.3|2865.3|77
1731578400000|2024-11-14 10:00:00|2877|2871|2873.8|2867.8|2877|2871|2872|2866|59
1731578700000|2024-11-14 10:05:00|2873.5|2867.5|2873.8|2867.8|2874|2868|2871.3|2865.3|60
1731579000000|2024-11-14 10:10:00|2873.5|2867.5|2876|2870|2877.3|2871.3|2870.5|2864.5|53
1731579300000|2024-11-14 10:15:00|2875.8|2869.8|2881.8|2875.8|2884.5|2878.5|2875.5|2869.5|83
1731579600000|2024-11-14 10:20:00|2882|2876|2884.3|2878.3|2889.5|2883.5|2880.5|2874.5|86
1731579900000|2024-11-14 10:25:00|2884.5|2878.5|2885.5|2879.5|2886.8|2880.8|2883.5|2877.5|54
1731580200000|2024-11-14 10:30:00|2885.8|2879.8|2886.5|2880.5|2889.5|2883.5|2885.3|2879.3|76
1731580500000|2024-11-14 10:35:00|2886.3|2880.3|2885.3|2879.3|2886.5|2880.5|2883.3|2877.3|63
1731580800000|2024-11-14 10:40:00|2885.5|2879.5|2882.8|2876.8|2885.5|2879.5|2882.3|2876.3|63
1731581100000|2024-11-14 10:45:00|2883|2877|2886.5|2880.5|2888.3|2882.3|2878.3|2872.3|89
1731581400000|2024-11-14 10:50:00|2886|2880|2891.8|2885.8|2892.3|2886.3|2885.5|2879.5|100
1731581700000|2024-11-14 10:55:00|2892|2886|2894.5|2888.5|2897.3|2891.3|2890.3|2884.3|119
1731582000000|2024-11-14 11:00:00|2894.8|2888.8|2891.3|2885.3|2894.8|2888.8|2889.5|2883.5|103
1731582300000|2024-11-14 11:05:00|2891.5|2885.5|2894.5|2888.5|2896.5|2890.5|2890|2884|128
1731582600000|2024-11-14 11:10:00|2894.8|2888.8|2890|2884|2894.8|2888.8|2887|2881|92
1731582900000|2024-11-14 11:15:00|2889.8|2883.8|2888.3|2882.3|2893|2887|2887.8|2881.8|86
1731583200000|2024-11-14 11:20:00|2888.5|2882.5|2894|2888|2894.8|2888.8|2888.3|2882.3|74
1731583500000|2024-11-14 11:25:00|2893.8|2887.8|2891|2885|2895.5|2889.5|2890|2884|86
1731583800000|2024-11-14 11:30:00|2890.8|2884.8|2890.5|2884.5|2893|2887|2888.5|2882.5|76
1731584100000|2024-11-14 11:35:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2889.5|2883.5|83
1731584400000|2024-11-14 11:40:00|2891|2885|2892|2886|2892|2886|2888.5|2882.5|80
1731584700000|2024-11-14 11:45:00|2892.3|2886.3|2899.5|2893.5|2900.5|2894.5|2892|2886|96
1731585000000|2024-11-14 11:50:00|2899.8|2893.8|2904.8|2898.8|2905.5|2899.5|2899.3|2893.3|102
1731585300000|2024-11-14 11:55:00|2904.5|2898.5|2904.3|2898.3|2906.3|2900.3|2902.8|2896.8|81
1731585600000|2024-11-14 12:00:00|2904.5|2898.5|2904.3|2898.3|2906.3|2900.3|2901.3|2895.3|163
1731585900000|2024-11-14 12:05:00|2904|2898|2902.3|2896.3|2905.3|2899.3|2901.8|2895.8|95
1731586200000|2024-11-14 12:10:00|2902|2896|2900.8|2894.8|2902.3|2896.3|2899.5|2893.5|103
1731586500000|2024-11-14 12:15:00|2900.5|2894.5|2903.3|2897.3|2903.5|2897.5|2900|2894|67
1731586800000|2024-11-14 12:20:00|2903.5|2897.5|2906.8|2900.8|2907|2901|2903|2897|72
1731587100000|2024-11-14 12:25:00|2906.5|2900.5|2907|2901|2908.5|2902.5|2905|2899|61
1731587400000|2024-11-14 12:30:00|2907.3|2901.3|2907|2901|2909.3|2903.3|2904|2898|52
1731587700000|2024-11-14 12:35:00|2908.3|2902.3|2909.5|2903.5|2910|2904|2907|2901|79
1731588000000|2024-11-14 12:40:00|2909.8|2903.8|2912.5|2906.5|2913|2907|2909.8|2903.8|85
1731588300000|2024-11-14 12:45:00|2912.8|2906.8|2913.3|2907.3|2916.8|2910.8|2912.3|2906.3|99
1731588600000|2024-11-14 12:50:00|2913|2907|2909.5|2903.5|2915.3|2909.3|2909|2903|126
1731588900000|2024-11-14 12:55:00|2909.3|2903.3|2917|2911|2920.5|2914.5|2909.3|2903.3|139
1731589200000|2024-11-14 13:00:00|2916.5|2910.5|2923|2917|2926.5|2920.5|2916|2910|261
1731589500000|2024-11-14 13:05:00|2923.3|2917.3|2927.3|2921.3|2930.8|2924.8|2923.3|2917.3|205
1731589800000|2024-11-14 13:10:00|2927.5|2921.5|2925.5|2919.5|2927.5|2921.5|2922|2916|220
1731590100000|2024-11-14 13:15:00|2925.8|2919.8|2928.8|2922.8|2932.3|2926.3|2925.3|2919.3|216
1731590400000|2024-11-14 13:20:00|2929|2923|2933.4|2927.4|2935.8|2929.8|2928.3|2922.3|176
1731590700000|2024-11-14 13:25:00|2933.5|2927.5|2933.8|2927.8|2936.5|2930.5|2930.5|2924.5|162
1731591000000|2024-11-14 13:30:00|2933.5|2927.5|2932.3|2926.3|2934.5|2928.5|2927.3|2921.3|289
1731591300000|2024-11-14 13:35:00|2932.5|2926.5|2933|2927|2933.8|2927.8|2928.8|2922.8|248
1731591600000|2024-11-14 13:40:00|2933.3|2927.3|2936|2930|2937.5|2931.5|2932.3|2926.3|204
1731591900000|2024-11-14 13:45:00|2935.8|2929.8|2940|2934|2941.5|2935.5|2933.5|2927.5|228
1731592200000|2024-11-14 13:50:00|2940.3|2934.3|2945.8|2939.8|2946.5|2940.5|2939.3|2933.3|272
1731592500000|2024-11-14 13:55:00|2945.5|2939.5|2942|2936|2946.5|2940.5|2940.8|2934.8|189
1731592800000|2024-11-14 14:00:00|2941.8|2935.8|2941.8|2935.8|2943.5|2937.5|2940.3|2934.3|179
1731593100000|2024-11-14 14:05:00|2942|2936|2942.5|2936.5|2945.5|2939.5|2937.8|2931.8|192
1731593400000|2024-11-14 14:10:00|2942.3|2936.3|2946.3|2940.3|2949|2943|2942.3|2936.3|158
1731593700000|2024-11-14 14:15:00|2946.8|2940.8|2953.5|2947.5|2954.8|2948.8|2946.8|2940.8|152
1731594000000|2024-11-14 14:20:00|2953.3|2947.3|2950|2944|2953.5|2947.5|2947.8|2941.8|159
1731594300000|2024-11-14 14:25:00|2949.8|2943.8|2954.5|2948.5|2959.5|2953.5|2949.8|2943.8|150
1731594600000|2024-11-14 14:30:00|2954.8|2948.8|2954|2948|2955|2949|2950|2944|163
1731594900000|2024-11-14 14:35:00|2953.8|2947.8|2959|2953|2962.3|2956.3|2953.3|2947.3|186
1731595200000|2024-11-14 14:40:00|2958.8|2952.8|2956.5|2950.5|2958.8|2952.8|2955.3|2949.3|154
1731595500000|2024-11-14 14:45:00|2956.3|2950.3|2953|2947|2956.5|2950.5|2950|2944|161
1731595800000|2024-11-14 14:50:00|2953.3|2947.3|2950.5|2944.5|2954.3|2948.3|2948.8|2942.8|206
1731596100000|2024-11-14 14:55:00|2950.3|2944.3|2947.5|2941.5|2951.3|2945.3|2947|2941|205
1731596400000|2024-11-14 15:00:00|2947.8|2941.8|2947.8|2941.8|2950.5|2944.5|2945.8|2939.8|179
1731596700000|2024-11-14 15:05:00|2948.3|2942.3|2948.8|2942.8|2952.8|2946.8|2945.3|2939.3|127
1731597000000|2024-11-14 15:10:00|2949|2943|2949.3|2943.3|2951.8|2945.8|2948.3|2942.3|139
1731597300000|2024-11-14 15:15:00|2949.5|2943.5|2950.3|2944.3|2951|2945|2947.8|2941.8|132
1731597600000|2024-11-14 15:20:00|2950.5|2944.5|2949.8|2943.8|2954|2948|2947.8|2941.8|131
1731597900000|2024-11-14 15:25:00|2949.5|2943.5|2950.8|2944.8|2952.5|2946.5|2949.3|2943.3|113
1731598200000|2024-11-14 15:30:00|2950.5|2944.5|2952.3|2946.3|2953.8|2947.8|2950|2944|169
1731598500000|2024-11-14 15:35:00|2952|2946|2948|2942|2952|2946|2946.3|2940.3|148
1731598800000|2024-11-14 15:40:00|2947.8|2941.8|2947.5|2941.5|2949.3|2943.3|2946|2940|94
1731599100000|2024-11-14 15:45:00|2947.3|2941.3|2956|2950|2958.8|2952.8|2947.3|2941.3|146
1731599400000|2024-11-14 15:50:00|2955.8|2949.8|2952.5|2946.5|2956|2950|2950.8|2944.8|161
1731599700000|2024-11-14 15:55:00|2952.3|2946.3|2954.8|2948.8|2955.3|2949.3|2951|2945|138
1731600000000|2024-11-14 16:00:00|2955|2949|2956.3|2950.3|2960|2954|2954.5|2948.5|109
1731600300000|2024-11-14 16:05:00|2955.8|2949.8|2952.3|2946.3|2957.3|2951.3|2952|2946|99
1731600600000|2024-11-14 16:10:00|2952.5|2946.5|2946.8|2940.8|2953.5|2947.5|2944.5|2938.5|101
1731600900000|2024-11-14 16:15:00|2947|2941|2942.5|2936.5|2948.3|2942.3|2942.5|2936.5|75
1731601200000|2024-11-14 16:20:00|2942.3|2936.3|2945.8|2939.8|2946.3|2940.3|2942|2936|121
1731601500000|2024-11-14 16:25:00|2945.5|2939.5|2952|2946|2953.5|2947.5|2943|2937|132
1731601800000|2024-11-14 16:30:00|2951.8|2945.8|2954.5|2948.5|2956.3|2950.3|2949.3|2943.3|96
1731602100000|2024-11-14 16:35:00|2954|2948|2943.8|2937.8|2954.3|2948.3|2941.8|2935.8|188
1731602400000|2024-11-14 16:40:00|2944.3|2938.3|2940.3|2934.3|2944.5|2938.5|2939.8|2933.8|78
1731602700000|2024-11-14 16:45:00|2940.5|2934.5|2936.8|2930.8|2940.8|2934.8|2935.8|2929.8|75
1731603000000|2024-11-14 16:50:00|2936.5|2930.5|2936.5|2930.5|2938.8|2932.8|2935.5|2929.5|75
1731603300000|2024-11-14 16:55:00|2936.8|2930.8|2938.8|2932.8|2940.5|2934.5|2935.5|2929.5|110
1731603600000|2024-11-14 17:00:00|2938.5|2932.5|2938.5|2932.5|2939.3|2933.3|2936.8|2930.8|50
1731603900000|2024-11-14 17:05:00|2938.3|2932.3|2939.3|2933.3|2940.5|2934.5|2938|2932|17
1731604200000|2024-11-14 17:10:00|2939|2933|2937|2931|2939.3|2933.3|2936.5|2930.5|18
1731604500000|2024-11-14 17:15:00|2936.8|2930.8|2936|2930|2937|2931|2935.5|2929.5|22
1731604800000|2024-11-14 17:20:00|2935.8|2929.8|2936.8|2930.8|2937|2931|2934.3|2928.3|23
1731605100000|2024-11-14 17:25:00|2936.3|2930.3|2937|2931|2937.5|2931.5|2936.3|2930.3|7
1731605400000|2024-11-14 17:30:00|2936.5|2930.5|2936.8|2930.8|2937.3|2931.3|2936.3|2930.3|18
1731605700000|2024-11-14 17:35:00|2936.3|2930.3|2942|2936|2942|2936|2936.3|2930.3|26
1731606000000|2024-11-14 17:40:00|2942.3|2936.3|2940.3|2934.3|2943.8|2937.8|2940.3|2934.3|44
1731606300000|2024-11-14 17:45:00|2940.5|2934.5|2937|2931|2940.5|2934.5|2937|2931|20
1731606600000|2024-11-14 17:50:00|2936.3|2930.3|2939|2933|2939.3|2933.3|2936.3|2930.3|23
1731606900000|2024-11-14 17:55:00|2939.1|2933.1|2936.6|2930.6|2939.4|2933.4|2935.9|2929.9|38
1731607200000|2024-11-14 18:00:00|2936.9|2930.9|2935.1|2929.1|2937.4|2931.4|2935.1|2929.1|17
1731607500000|2024-11-14 18:05:00|2935.4|2929.4|2935.6|2929.6|2936.6|2930.6|2935.4|2929.4|11
1731607800000|2024-11-14 18:10:00|2935.4|2929.4|2935.1|2929.1|2937.1|2931.1|2934.9|2928.9|18
1731608100000|2024-11-14 18:15:00|2935.6|2929.6|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|8
1731608400000|2024-11-14 18:20:00|2935.6|2929.6|2935.1|2929.1|2936.1|2930.1|2935.1|2929.1|10
1731608700000|2024-11-14 18:25:00|2935.6|2929.6|2935.9|2929.9|2937.1|2931.1|2935.6|2929.6|8
1731609000000|2024-11-14 18:30:00|2936.1|2930.1|2934.9|2928.9|2936.4|2930.4|2934.9|2928.9|7
1731609300000|2024-11-14 18:35:00|2935.4|2929.4|2934.4|2928.4|2935.4|2929.4|2933.1|2927.1|14
1731609600000|2024-11-14 18:40:00|2934.1|2928.1|2935.4|2929.4|2935.9|2929.9|2933.4|2927.4|14
1731609900000|2024-11-14 18:45:00|2934.9|2928.9|2935.1|2929.1|2935.4|2929.4|2934.4|2928.4|16
1731610200000|2024-11-14 18:50:00|2935.4|2929.4|2939.3|2933.3|2940.9|2934.9|2935.4|2929.4|79
1731610500000|2024-11-14 18:55:00|2945.8|2927|2944.3|2925.5|2945.8|2927|2944.3|2925.5|4
1731632400000|2024-11-15 01:00:00|2952.4|2946.4|2949|2943|2953.3|2947.3|2946.3|2940.3|124
1731632700000|2024-11-15 01:05:00|2949.3|2943.3|2948.8|2942.8|2950.5|2944.5|2945.8|2939.8|145
1731633000000|2024-11-15 01:10:00|2948.5|2942.5|2950.3|2944.3|2952.3|2946.3|2947.8|2941.8|142
1731633300000|2024-11-15 01:15:00|2950.5|2944.5|2949|2943|2952.3|2946.3|2948.3|2942.3|155
1731633600000|2024-11-15 01:20:00|2949.3|2943.3|2952.5|2946.5|2953.8|2947.8|2946.8|2940.8|141
1731633900000|2024-11-15 01:25:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2947|2941|157
1731634200000|2024-11-15 01:30:00|2953.5|2947.5|2954|2948|2955.8|2949.8|2951.5|2945.5|167
1731634500000|2024-11-15 01:35:00|2954.3|2948.3|2953.3|2947.3|2957|2951|2952|2946|224
1731634800000|2024-11-15 01:40:00|2953.5|2947.5|2949|2943|2954|2948|2948.8|2942.8|135
1731635100000|2024-11-15 01:45:00|2949.3|2943.3|2949.5|2943.5|2951.8|2945.8|2947.8|2941.8|112
1731635400000|2024-11-15 01:50:00|2949.8|2943.8|2948|2942|2949.8|2943.8|2945.8|2939.8|109
1731635700000|2024-11-15 01:55:00|2948.3|2942.3|2950.3|2944.3|2956.5|2950.5|2946.8|2940.8|184
1731636000000|2024-11-15 02:00:00|2950.5|2944.5|2956.3|2950.3|2959|2953|2950.5|2944.5|163
1731636300000|2024-11-15 02:05:00|2956.5|2950.5|2961.3|2955.3|2963.5|2957.5|2956.5|2950.5|126
1731636600000|2024-11-15 02:10:00|2961|2955|2962.3|2956.3|2962.3|2956.3|2957.3|2951.3|151
1731636900000|2024-11-15 02:15:00|2962|2956|2960|2954|2962.5|2956.5|2959.8|2953.8|47
1731637200000|2024-11-15 02:20:00|2960.3|2954.3|2960.8|2954.8|2961.8|2955.8|2959.8|2953.8|38
1731637500000|2024-11-15 02:25:00|2961|2955|2962.3|2956.3|2965.5|2959.5|2961|2955|59
1731637800000|2024-11-15 02:30:00|2962.5|2956.5|2967|2961|2970.5|2964.5|2962.5|2956.5|228
1731638100000|2024-11-15 02:35:00|2967.3|2961.3|2962.5|2956.5|2967.5|2961.5|2961.8|2955.8|203
1731638400000|2024-11-15 02:40:00|2962.8|2956.8|2967|2961|2968.3|2962.3|2962|2956|119
1731638700000|2024-11-15 02:45:00|2966.8|2960.8|2972.3|2966.3|2972.5|2966.5|2965.8|2959.8|143
1731639000000|2024-11-15 02:50:00|2971.8|2965.8|2972|2966|2974.3|2968.3|2970.5|2964.5|167
1731639300000|2024-11-15 02:55:00|2971.8|2965.8|2974|2968|2974.8|2968.8|2970.8|2964.8|194
1731639600000|2024-11-15 03:00:00|2974.3|2968.3|2972.8|2966.8|2975.5|2969.5|2972|2966|181
1731639900000|2024-11-15 03:05:00|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2970.3|2964.3|168
1731640200000|2024-11-15 03:10:00|2972.3|2966.3|2974.5|2968.5|2976.3|2970.3|2971.5|2965.5|160
1731640500000|2024-11-15 03:15:00|2974|2968|2971.5|2965.5|2976.3|2970.3|2970.8|2964.8|138
1731640800000|2024-11-15 03:20:00|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.3|2964.3|103
1731641100000|2024-11-15 03:25:00|2970.5|2964.5|2970.8|2964.8|2973.3|2967.3|2968.8|2962.8|141
1731641400000|2024-11-15 03:30:00|2970.5|2964.5|2969|2963|2971.5|2965.5|2967.3|2961.3|49
1731641700000|2024-11-15 03:35:00|2968.8|2962.8|2969.5|2963.5|2970|2964|2968.8|2962.8|22
1731642000000|2024-11-15 03:40:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969|2963|27
1731642300000|2024-11-15 03:45:00|2969.5|2963.5|2968.8|2962.8|2969.8|2963.8|2968.3|2962.3|26
1731642600000|2024-11-15 03:50:00|2969|2963|2966|2960|2969|2963|2965.8|2959.8|21
1731642900000|2024-11-15 03:55:00|2966.5|2960.5|2966.5|2960.5|2967|2961|2965.8|2959.8|11
1731643200000|2024-11-15 04:00:00|2966.8|2960.8|2969|2963|2969|2963|2966.3|2960.3|23
1731643500000|2024-11-15 04:05:00|2968.8|2962.8|2969.8|2963.8|2970.8|2964.8|2968.3|2962.3|19
1731643800000|2024-11-15 04:10:00|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1731644100000|2024-11-15 04:15:00|2969.5|2963.5|2967.3|2961.3|2969.5|2963.5|2967|2961|18
1731644400000|2024-11-15 04:20:00|2966.3|2960.3|2966.8|2960.8|2967.5|2961.5|2966.3|2960.3|19
1731644700000|2024-11-15 04:25:00|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|8
1731645000000|2024-11-15 04:30:00|2967|2961|2967|2961|2967.3|2961.3|2966.8|2960.8|17
1731645300000|2024-11-15 04:35:00|2967.3|2961.3|2968.5|2962.5|2968.8|2962.8|2967|2961|17
1731645600000|2024-11-15 04:40:00|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|9
1731645900000|2024-11-15 04:45:00|2969|2963|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|13
1731646200000|2024-11-15 04:50:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|20
1731646500000|2024-11-15 04:55:00|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|19
1731646800000|2024-11-15 05:00:00|2969.3|2963.3|2970|2964|2970|2964|2968|2962|41
1731647100000|2024-11-15 05:05:00|2969.8|2963.8|2971|2965|2971.8|2965.8|2969|2963|80
1731647400000|2024-11-15 05:10:00|2971.3|2965.3|2971.8|2965.8|2972.5|2966.5|2971|2965|28
1731647700000|2024-11-15 05:15:00|2972|2966|2972|2966|2972.5|2966.5|2971.8|2965.8|22
1731648000000|2024-11-15 05:20:00|2971.8|2965.8|2969.8|2963.8|2972|2966|2969|2963|28
1731648300000|2024-11-15 05:25:00|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969|2963|35
1731648600000|2024-11-15 05:30:00|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2969.8|2963.8|139
1731648900000|2024-11-15 05:35:00|2972.3|2966.3|2972.5|2966.5|2975.8|2969.8|2972|2966|181
1731649200000|2024-11-15 05:40:00|2972.3|2966.3|2972.3|2966.3|2972.8|2966.8|2970.3|2964.3|171
1731649500000|2024-11-15 05:45:00|2972|2966|2971.3|2965.3|2972.8|2966.8|2970.3|2964.3|116
1731649800000|2024-11-15 05:50:00|2971|2965|2972.3|2966.3|2972.8|2966.8|2969.5|2963.5|146
1731650100000|2024-11-15 05:55:00|2972|2966|2966.8|2960.8|2972.5|2966.5|2966|2960|183
1731650400000|2024-11-15 06:00:00|2966.5|2960.5|2966.3|2960.3|2967.5|2961.5|2964.3|2958.3|138
1731650700000|2024-11-15 06:05:00|2966|2960|2963|2957|2967.5|2961.5|2962.8|2956.8|118
1731651000000|2024-11-15 06:10:00|2962.8|2956.8|2965.5|2959.5|2965.8|2959.8|2961.5|2955.5|107
1731651300000|2024-11-15 06:15:00|2965.8|2959.8|2962.3|2956.3|2966.5|2960.5|2962.3|2956.3|115
1731651600000|2024-11-15 06:20:00|2962|2956|2959.8|2953.8|2962.8|2956.8|2958.8|2952.8|131
1731651900000|2024-11-15 06:25:00|2959.5|2953.5|2956|2950|2959.8|2953.8|2955.5|2949.5|158
1731652200000|2024-11-15 06:30:00|2955.8|2949.8|2958|2952|2958.3|2952.3|2951|2945|255
1731652500000|2024-11-15 06:35:00|2957.8|2951.8|2957.8|2951.8|2959.5|2953.5|2955.3|2949.3|201
1731652800000|2024-11-15 06:40:00|2957.5|2951.5|2955|2949|2958.3|2952.3|2952.5|2946.5|223
1731653100000|2024-11-15 06:45:00|2954.8|2948.8|2957.3|2951.3|2958|2952|2952.8|2946.8|250
1731653400000|2024-11-15 06:50:00|2957.8|2951.8|2959.5|2953.5|2960.8|2954.8|2956.3|2950.3|150
1731653700000|2024-11-15 06:55:00|2959.3|2953.3|2956.8|2950.8|2959.5|2953.5|2956.5|2950.5|209
1731654000000|2024-11-15 07:00:00|2956.5|2950.5|2953|2947|2956.8|2950.8|2951.8|2945.8|68
1731654300000|2024-11-15 07:05:00|2952.5|2946.5|2952.5|2946.5|2956.8|2950.8|2951.8|2945.8|71
1731654600000|2024-11-15 07:10:00|2952.8|2946.8|2952.3|2946.3|2957|2951|2951.3|2945.3|93
1731654900000|2024-11-15 07:15:00|2952|2946|2957|2951|2957|2951|2952|2946|81
1731655200000|2024-11-15 07:20:00|2956.8|2950.8|2950.3|2944.3|2956.8|2950.8|2949.5|2943.5|35
1731655500000|2024-11-15 07:25:00|2950.5|2944.5|2951.8|2945.8|2954.8|2948.8|2949.3|2943.3|56
1731655800000|2024-11-15 07:30:00|2951.5|2945.5|2959|2953|2960.3|2954.3|2950|2944|69
1731656100000|2024-11-15 07:35:00|2958.8|2952.8|2953|2947|2959|2953|2952.3|2946.3|96
1731656400000|2024-11-15 07:40:00|2952.8|2946.8|2949|2943|2953|2947|2948|2942|85
1731656700000|2024-11-15 07:45:00|2949.3|2943.3|2952|2946|2952|2946|2945.3|2939.3|93
1731657000000|2024-11-15 07:50:00|2952.3|2946.3|2949|2943|2952.3|2946.3|2947.3|2941.3|56
1731657300000|2024-11-15 07:55:00|2948.8|2942.8|2946.3|2940.3|2948.8|2942.8|2945.8|2939.8|41
1731657600000|2024-11-15 08:00:00|2946.5|2940.5|2961.8|2955.8|2961.8|2955.8|2946.5|2940.5|170
1731657900000|2024-11-15 08:05:00|2962.3|2956.3|2958.5|2952.5|2966.8|2960.8|2957.5|2951.5|185
1731658200000|2024-11-15 08:10:00|2958.3|2952.3|2962.3|2956.3|2964|2958|2957|2951|116
1731658500000|2024-11-15 08:15:00|2962.5|2956.5|2965.3|2959.3|2967.5|2961.5|2961.5|2955.5|124
1731658800000|2024-11-15 08:20:00|2964.3|2958.3|2961.5|2955.5|2964.3|2958.3|2958|2952|102
1731659100000|2024-11-15 08:25:00|2961.3|2955.3|2964|2958|2964|2958|2956.5|2950.5|110
1731659400000|2024-11-15 08:30:00|2963.8|2957.8|2953.5|2947.5|2964|2958|2953.5|2947.5|69
1731659700000|2024-11-15 08:35:00|2953.8|2947.8|2959.8|2953.8|2960.5|2954.5|2952.3|2946.3|158
1731660000000|2024-11-15 08:40:00|2959.5|2953.5|2965.4|2959.4|2966.6|2960.6|2959.5|2953.5|69
1731660300000|2024-11-15 08:45:00|2965.6|2959.6|2978.4|2972.4|2978.6|2972.6|2965.4|2959.4|106
1731660600000|2024-11-15 08:50:00|2978.1|2972.1|2986.4|2980.4|2986.4|2980.4|2978.1|2972.1|129
1731660900000|2024-11-15 08:55:00|2985.9|2979.9|3006.1|3000.1|3006.4|3000.4|2985.9|2979.9|125
1731661200000|2024-11-15 09:00:00|3005.4|2999.4|2967.4|2961.4|3005.4|2999.4|2966.1|2960.1|239
1731661500000|2024-11-15 09:05:00|2967.1|2961.1|2977.6|2971.6|2978.1|2972.1|2965.6|2959.6|160
1731661800000|2024-11-15 09:10:00|2978.6|2972.6|2975.6|2969.6|2984.9|2978.9|2975.6|2969.6|179
1731662100000|2024-11-15 09:15:00|2975.4|2969.4|2974.4|2968.4|2981.6|2975.6|2973.9|2967.9|157
1731662400000|2024-11-15 09:20:00|2974.1|2968.1|2984.6|2978.6|2984.6|2978.6|2973.4|2967.4|145
1731662700000|2024-11-15 09:25:00|2984.9|2978.9|2991.9|2985.9|2995.6|2989.6|2980.4|2974.4|135
1731663000000|2024-11-15 09:30:00|2992.1|2986.1|2989.9|2983.9|2993.1|2987.1|2988.9|2982.9|80
1731663300000|2024-11-15 09:35:00|2989.4|2983.4|2991.4|2985.4|2991.6|2985.6|2988.6|2982.6|64
1731663600000|2024-11-15 09:40:00|2991.9|2985.9|2984.9|2978.9|2991.9|2985.9|2982.9|2976.9|66
1731663900000|2024-11-15 09:45:00|2984.6|2978.6|2980.9|2974.9|2987.6|2981.6|2979.4|2973.4|90
1731664200000|2024-11-15 09:50:00|2981.6|2975.6|2978.4|2972.4|2985.9|2979.9|2977.1|2971.1|62
1731664500000|2024-11-15 09:55:00|2978.6|2972.6|2977.1|2971.1|2981.4|2975.4|2976.1|2970.1|63
1731664800000|2024-11-15 10:00:00|2976.9|2970.9|2985.1|2979.1|2985.1|2979.1|2975.9|2969.9|83
1731665100000|2024-11-15 10:05:00|2984.6|2978.6|2995.6|2989.6|2999.4|2993.4|2984.4|2978.4|111
1731665400000|2024-11-15 10:10:00|2995.4|2989.4|2993.6|2987.6|2999.9|2993.9|2990.9|2984.9|142
1731665700000|2024-11-15 10:15:00|2993.4|2987.4|2989.4|2983.4|2996.9|2990.9|2988.4|2982.4|165
1731666000000|2024-11-15 10:20:00|2989.1|2983.1|2998.4|2992.4|3004.1|2998.1|2989.1|2983.1|256
1731666300000|2024-11-15 10:25:00|2998.6|2992.6|3020.9|3014.9|3021.6|3015.6|2996.4|2990.4|216
1731666600000|2024-11-15 10:30:00|3020.6|3014.6|3002.9|2996.9|3022.9|3016.9|3001.4|2995.4|230
1731666900000|2024-11-15 10:35:00|3002.6|2996.6|3001.6|2995.6|3009.1|3003.1|3000.4|2994.4|175
1731667200000|2024-11-15 10:40:00|3001.1|2995.1|3029.8|3023.8|3029.8|3023.8|3000.1|2994.1|194
1731667500000|2024-11-15 10:45:00|3030.8|3024.8|3031.3|3025.3|3032.3|3026.3|3018.8|3012.8|181
1731667800000|2024-11-15 10:50:00|3030.8|3024.8|3026.3|3020.3|3032|3026|3025.8|3019.8|119
1731668100000|2024-11-15 10:55:00|3026.8|3020.8|3017.3|3011.3|3027|3021|3015.5|3009.5|144
1731668400000|2024-11-15 11:00:00|3017|3011|3017.3|3011.3|3020|3013.3|3010.8|3004.8|151
1731668700000|2024-11-15 11:05:00|3017.5|3011.5|3026|3017|3032.3|3023.3|3016.3|3010.3|154
1731669000000|2024-11-15 11:10:00|3025.5|3016.5|3024.5|3014|3026.5|3017.5|3021.3|3012.3|90
1731669300000|2024-11-15 11:15:00|3024|3013.5|3028.8|3018.3|3031.8|3021.3|3024|3013.5|65
1731669600000|2024-11-15 11:20:00|3028|3017.5|3029.8|3019.3|3031.8|3021.3|3026.5|3016|50
1731669900000|2024-11-15 11:25:00|3029.3|3018.8|3031|3020.5|3034.5|3024|3028.8|3018.3|74
1731670200000|2024-11-15 11:30:00|3031.3|3020.8|3031.5|3021|3032|3021.5|3027|3016.5|106
1731670500000|2024-11-15 11:35:00|3032|3021.5|3028.8|3018.3|3032|3021.5|3024.5|3014|87
1731670800000|2024-11-15 11:40:00|3029|3018.5|3024.3|3013.8|3029|3018.5|3022.5|3012|49
1731671100000|2024-11-15 11:45:00|3024.8|3014.3|3024.8|3014.3|3028|3017.5|3024|3013.5|39
1731671400000|2024-11-15 11:50:00|3024.5|3014|3021.3|3015.3|3025.5|3017|3021.3|3013.5|60
1731671700000|2024-11-15 11:55:00|3021|3015|3016.5|3010.5|3021.3|3015.3|3016.3|3010.3|92
1731672000000|2024-11-15 12:00:00|3016.3|3010.3|3010.3|3004.3|3016.5|3010.5|3007.3|3001.3|136
1731672300000|2024-11-15 12:05:00|3010|3004|3011|3005|3012|3006|3008.3|3002.3|139
1731672600000|2024-11-15 12:10:00|3011.3|3005.3|3007.4|3001.4|3011.5|3005.5|3004.3|2998.3|156
1731672900000|2024-11-15 12:15:00|3007.1|3001.1|3005.5|2999.5|3010|3004|3005.5|2999.5|96
1731673200000|2024-11-15 12:20:00|3005|2999|3003.8|2997.8|3005.8|2999.8|3001.5|2995.5|89
1731673500000|2024-11-15 12:25:00|3004.3|2998.3|3006.3|3000.3|3007.5|3001.5|3002.8|2996.8|73
1731673800000|2024-11-15 12:30:00|3006.5|3000.5|3009.8|3003.8|3010.5|3004.5|3005|2999|146
1731674100000|2024-11-15 12:35:00|3009.3|3003.3|3004.5|2998.5|3009.8|3003.8|3003.8|2997.8|109
1731674400000|2024-11-15 12:40:00|3004.8|2998.8|3005.5|2999.5|3009|3003|3003.8|2997.8|134
1731674700000|2024-11-15 12:45:00|3005.3|2999.3|2998.3|2992.3|3008.3|3002.3|2998|2992|107
1731675000000|2024-11-15 12:50:00|2998.5|2992.5|2996.3|2990.3|3002.8|2996.8|2993.8|2987.8|150
1731675300000|2024-11-15 12:55:00|2996|2990|2995.3|2989.3|2999.3|2993.3|2993|2987|162
1731675600000|2024-11-15 13:00:00|2995.5|2989.5|2991.8|2985.8|2998.5|2992.5|2988.8|2982.8|393
1731675900000|2024-11-15 13:05:00|2992|2986|2984.8|2978.8|2992.3|2986.3|2978.5|2972.5|261
1731676200000|2024-11-15 13:10:00|2985|2979|2984.3|2978.3|2987|2981|2981.3|2975.3|271
1731676500000|2024-11-15 13:15:00|2984.5|2978.5|2976.5|2970.5|2989|2983|2976.5|2970.5|169
1731676800000|2024-11-15 13:20:00|2976.3|2970.3|2976.8|2970.8|2978.8|2972.8|2974.5|2968.5|221
1731677100000|2024-11-15 13:25:00|2976.3|2970.3|2959|2953|2976.3|2970.3|2957.8|2951.8|211
1731677400000|2024-11-15 13:30:00|2958.8|2952.8|2961.5|2955.5|2962.8|2956.8|2951|2945|327
1731677700000|2024-11-15 13:35:00|2961.3|2955.3|2956.5|2950.5|2962.3|2956.3|2952|2946|309
1731678000000|2024-11-15 13:40:00|2956.8|2950.8|2959|2953|2961.3|2955.3|2955.3|2949.3|227
1731678300000|2024-11-15 13:45:00|2958.8|2952.8|2957.3|2951.3|2959.3|2953.3|2953.8|2947.8|210
1731678600000|2024-11-15 13:50:00|2956.8|2950.8|2957|2951|2960|2954|2952.5|2946.5|255
1731678900000|2024-11-15 13:55:00|2957.3|2951.3|2956.8|2950.8|2960.5|2954.5|2953.8|2947.8|175
1731679200000|2024-11-15 14:00:00|2957|2951|2959.5|2953.5|2961.8|2955.8|2954.3|2948.3|153
1731679500000|2024-11-15 14:05:00|2959.3|2953.3|2957.8|2951.8|2963.5|2957.5|2957|2951|207
1731679800000|2024-11-15 14:10:00|2958|2952|2962|2956|2964|2958|2956.5|2950.5|202
1731680100000|2024-11-15 14:15:00|2962.3|2956.3|2962|2956|2964.5|2958.5|2959|2953|213
1731680400000|2024-11-15 14:20:00|2962.5|2956.5|2967|2961|2970|2964|2962|2956|238
1731680700000|2024-11-15 14:25:00|2967.8|2961.8|2966.8|2960.8|2970|2964|2963.8|2957.8|222
1731681000000|2024-11-15 14:30:00|2966.3|2960.3|2955|2949|2967.3|2961.3|2953.5|2947.5|325
1731681300000|2024-11-15 14:35:00|2954.8|2948.8|2957|2951|2959.5|2953.5|2954|2948|269
1731681600000|2024-11-15 14:40:00|2957.3|2951.3|2960|2954|2963.3|2957.3|2956.5|2950.5|264
1731681900000|2024-11-15 14:45:00|2960.3|2954.3|2958.3|2952.3|2961.8|2955.8|2956|2950|148
1731682200000|2024-11-15 14:50:00|2958|2952|2959.5|2953.5|2964.5|2958.5|2955.5|2949.5|165
1731682500000|2024-11-15 14:55:00|2959.3|2953.3|2959.3|2953.3|2962|2956|2958.3|2952.3|140
1731682800000|2024-11-15 15:00:00|2959|2953|2957.8|2951.8|2959|2953|2951.8|2945.8|154
1731683100000|2024-11-15 15:05:00|2958|2952|2960.5|2954.5|2962|2956|2956.5|2950.5|164
1731683400000|2024-11-15 15:10:00|2960.8|2954.8|2962|2956|2964.5|2958.5|2960.5|2954.5|155
1731683700000|2024-11-15 15:15:00|2962.3|2956.3|2960.8|2954.8|2962.8|2956.8|2958.3|2952.3|145
1731684000000|2024-11-15 15:20:00|2960.5|2954.5|2962.3|2956.3|2962.8|2956.8|2959.3|2953.3|131
1731684300000|2024-11-15 15:25:00|2962.5|2956.5|2958.8|2952.8|2963|2957|2958.8|2952.8|111
1731684600000|2024-11-15 15:30:00|2959|2953|2944|2938|2959.5|2953.5|2943|2937|211
1731684900000|2024-11-15 15:35:00|2944.3|2938.3|2946|2940|2950.3|2944.3|2944.3|2938.3|126
1731685200000|2024-11-15 15:40:00|2945.8|2939.8|2946.8|2940.8|2948|2942|2944.8|2938.8|122
1731685500000|2024-11-15 15:45:00|2946.5|2940.5|2954.5|2948.5|2954.5|2948.5|2946.5|2940.5|118
1731685800000|2024-11-15 15:50:00|2954.3|2948.3|2957.8|2951.8|2958.3|2952.3|2953|2947|132
1731686100000|2024-11-15 15:55:00|2958|2952|2956|2950|2959.8|2953.8|2955.3|2949.3|120
1731686400000|2024-11-15 16:00:00|2956.3|2950.3|2954.3|2948.3|2957|2951|2952.8|2946.8|122
1731686700000|2024-11-15 16:05:00|2954.5|2948.5|2950|2944|2956.8|2950.8|2945.5|2939.5|151
1731687000000|2024-11-15 16:10:00|2950.3|2944.3|2954|2948|2954.3|2948.3|2948.8|2942.8|86
1731687300000|2024-11-15 16:15:00|2954.3|2948.3|2951.8|2945.8|2954.3|2948.3|2948.9|2942.9|103
1731687600000|2024-11-15 16:20:00|2951.3|2945.3|2949|2943|2953.3|2947.3|2948|2942|72
1731687900000|2024-11-15 16:25:00|2948.8|2942.8|2954.5|2948.5|2959.5|2953.5|2945|2939|160
1731688200000|2024-11-15 16:30:00|2954.3|2948.3|2953|2947|2954.3|2948.3|2950.8|2944.8|125
1731688500000|2024-11-15 16:35:00|2953.3|2947.3|2950|2944|2953.8|2947.8|2947.3|2941.3|159
1731688800000|2024-11-15 16:40:00|2950.3|2944.3|2949|2943|2951|2945|2948.3|2942.3|100
1731689100000|2024-11-15 16:45:00|2949.3|2943.3|2950.8|2944.8|2952.8|2946.8|2949|2943|56
1731689400000|2024-11-15 16:50:00|2951|2945|2952.4|2946.4|2953.3|2947.3|2950.5|2944.5|66
1731689700000|2024-11-15 16:55:00|2952.6|2946.6|2952.4|2946.4|2954.1|2948.1|2951.6|2945.6|55
1731690000000|2024-11-15 17:00:00|2952.1|2946.1|2949.9|2943.9|2952.6|2946.6|2949.9|2943.9|11
1731690300000|2024-11-15 17:05:00|2949.6|2943.6|2950.1|2944.1|2950.4|2944.4|2949.1|2943.1|17
1731690600000|2024-11-15 17:10:00|2949.9|2943.9|2950.4|2944.4|2951.4|2945.4|2948.1|2942.1|15
1731690900000|2024-11-15 17:15:00|2950.6|2944.6|2949.6|2943.6|2950.6|2944.6|2949.4|2943.4|6
1731691200000|2024-11-15 17:20:00|2949.9|2943.9|2950|2944|2950.5|2944.5|2949.9|2943.9|6
1731691500000|2024-11-15 17:25:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|7
1731691800000|2024-11-15 17:30:00|2949.3|2943.3|2944.8|2938.8|2949.3|2943.3|2944.3|2938.3|12
1731692100000|2024-11-15 17:35:00|2944.5|2938.5|2944.3|2938.3|2945.3|2939.3|2944.3|2938.3|26
1731692400000|2024-11-15 17:40:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|10
1731692700000|2024-11-15 17:45:00|2944.5|2938.5|2944.3|2938.3|2944.8|2938.8|2943.4|2937.4|10
1731693000000|2024-11-15 17:50:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1731693300000|2024-11-15 17:55:00|2945.3|2936.3|2946.5|2937.5|2946.5|2937.5|2944.8|2935.8|11
1731693600000|2024-11-15 18:00:00|2946.8|2937.8|2946.5|2937.5|2946.8|2937.8|2946.3|2937|8
1731693900000|2024-11-15 18:05:00|2946.8|2937.8|2951|2942|2952|2943|2946.8|2937.8|8
1731694200000|2024-11-15 18:10:00|2951.5|2942.5|2951.5|2942.5|2951.5|2942.5|2951.3|2942.3|3
1731694500000|2024-11-15 18:15:00|2951.8|2942.8|2950.5|2941.5|2952.8|2943.8|2949.5|2940.5|14
1731694800000|2024-11-15 18:20:00|2951.3|2942.3|2951.5|2942.5|2951.8|2942.8|2951|2942|6
1731695100000|2024-11-15 18:25:00|2950.8|2941.8|2947|2938|2950.8|2941.8|2947|2938|12
1731695400000|2024-11-15 18:30:00|2947.3|2938.3|2946.5|2937.5|2947.3|2938.3|2946.3|2937.3|5
1731695700000|2024-11-15 18:35:00|2946.3|2937.3|2948.8|2939.8|2949.3|2940.3|2946.3|2937.3|17
1731696000000|2024-11-15 18:40:00|2949|2940|2949|2940|2949.5|2940.5|2949|2940|4
1731696300000|2024-11-15 18:45:00|2949.5|2940.5|2949.8|2940.8|2949.8|2940.8|2949|2940|6
1731696600000|2024-11-15 18:50:00|2950.3|2941.3|2953|2944|2954.8|2945.8|2949|2940|25
1731696900000|2024-11-15 18:55:00|2952.3|2943.3|2956.3|2937.5|2958.3|2944.5|2952.3|2937|15
1731891600000|2024-11-18 01:00:00|2955.5|2943.5|2949.8|2937.8|2955.5|2943.5|2944.3|2932.3|104
1731891900000|2024-11-18 01:05:00|2948.5|2936.5|2947.8|2935.8|2950.8|2938.8|2945.3|2933.3|111
1731892200000|2024-11-18 01:10:00|2948.3|2936.3|2950.8|2938.8|2958.5|2946.5|2943.8|2931.8|97
1731892500000|2024-11-18 01:15:00|2949.8|2937.8|2960.5|2948.5|2960.5|2948.5|2949.3|2937.3|106
1731892800000|2024-11-18 01:20:00|2961|2949|2960.3|2948.3|2964|2952|2956.8|2944.8|73
1731893100000|2024-11-18 01:25:00|2959.8|2947.8|2958|2946|2961.8|2949.8|2956.5|2944.5|93
1731893400000|2024-11-18 01:30:00|2958.5|2946.5|2959.3|2947.3|2961|2949|2954|2942|105
1731893700000|2024-11-18 01:35:00|2958.8|2946.8|2961.8|2949.8|2966.3|2954.3|2956|2944|92
1731894000000|2024-11-18 01:40:00|2961.3|2949.3|2952|2940|2962.3|2950.3|2950.8|2938.8|137
1731894300000|2024-11-18 01:45:00|2951.5|2939.5|2946.3|2934.3|2953|2941|2941.8|2929.8|114
1731894600000|2024-11-18 01:50:00|2945.3|2933.3|2954.8|2942.8|2956|2944|2945.3|2933.3|148
1731894900000|2024-11-18 01:55:00|2955.8|2943.8|2949.8|2937.8|2957|2945|2949|2937|112
1731895200000|2024-11-18 02:00:00|2950.3|2938.3|2948.5|2936.5|2951.5|2939.5|2946.3|2934.3|111
1731895500000|2024-11-18 02:05:00|2949|2937|2958|2946|2958.5|2946.5|2949|2937|54
1731895800000|2024-11-18 02:10:00|2958.5|2946.5|2963.5|2951.5|2963.8|2951.8|2956.8|2944.8|100
1731896100000|2024-11-18 02:15:00|2962.8|2950.8|2968.5|2956.5|2968.5|2956.5|2962.8|2950.8|34
1731896400000|2024-11-18 02:20:00|2969|2957|2969.3|2957.3|2969.8|2957.8|2967|2955|31
1731896700000|2024-11-18 02:25:00|2969.8|2957.8|2971|2959|2972.3|2960.3|2969.3|2957.3|15
1731897000000|2024-11-18 02:30:00|2971.5|2959.5|2962.3|2950.3|2972|2960|2961.3|2949.3|115
1731897300000|2024-11-18 02:35:00|2962.8|2950.8|2967.5|2955.5|2968.8|2956.8|2961.8|2949.8|39
1731897600000|2024-11-18 02:40:00|2966.8|2954.8|2966.8|2954.8|2967.8|2955.8|2961.3|2949.3|41
1731897900000|2024-11-18 02:45:00|2967.3|2955.3|2964.8|2952.8|2968|2956|2963.5|2951.5|86
1731898200000|2024-11-18 02:50:00|2965.3|2953.3|2972|2960|2972.5|2960.5|2964.8|2952.8|52
1731898500000|2024-11-18 02:55:00|2972.8|2960.8|2973|2961|2977.3|2965.3|2971|2959|73
1731898800000|2024-11-18 03:00:00|2973.5|2961.5|2970.5|2958.5|2973.5|2961.5|2968.8|2956.8|88
1731899100000|2024-11-18 03:05:00|2971|2959|2974.8|2962.8|2975|2963|2969.8|2957.8|75
1731899400000|2024-11-18 03:10:00|2974.3|2962.3|2978|2966|2980.3|2968.3|2973.8|2961.8|93
1731899700000|2024-11-18 03:15:00|2978.5|2966.5|2975.3|2963.3|2978.5|2966.5|2973|2961|78
1731900000000|2024-11-18 03:20:00|2975.8|2963.8|2972.3|2960.3|2976.3|2964.3|2971.3|2959.3|67
1731900300000|2024-11-18 03:25:00|2972.8|2960.8|2973|2961|2975|2963|2971.8|2959.8|49
1731900600000|2024-11-18 03:30:00|2973.3|2961.3|2975.5|2963.5|2975.5|2963.5|2973.3|2961.3|17
1731900900000|2024-11-18 03:35:00|2976.3|2964.3|2976.5|2964.5|2976.5|2964.5|2974.3|2962.3|14
1731901200000|2024-11-18 03:40:00|2977|2965|2975.8|2963.8|2977|2965|2974.8|2962.8|9
1731901500000|2024-11-18 03:45:00|2976.3|2964.3|2977.3|2965.3|2978|2966|2975.5|2963.5|22
1731901800000|2024-11-18 03:50:00|2977.8|2965.8|2976.5|2964.5|2978.3|2966.3|2976.5|2964.5|33
1731902100000|2024-11-18 03:55:00|2977|2965|2976|2964|2977.3|2965.3|2975.3|2963.3|30
1731902400000|2024-11-18 04:00:00|2976.5|2964.5|2977.8|2965.8|2977.8|2965.8|2976|2964|18
1731902700000|2024-11-18 04:05:00|2978.3|2966.3|2978.5|2966.5|2978.8|2966.8|2977|2965|15
1731903000000|2024-11-18 04:10:00|2979|2967|2979|2967|2979.5|2967.5|2977|2965|20
1731903300000|2024-11-18 04:15:00|2978.5|2966.5|2979.3|2967.3|2979.3|2967.3|2978|2966|9
1731903600000|2024-11-18 04:20:00|2978.8|2966.8|2978.8|2966.8|2978.8|2966.8|2976.3|2964.3|10
1731903900000|2024-11-18 04:25:00|2978.5|2966.5|2979.8|2967.8|2980.5|2968.5|2978.5|2966.5|7
1731904200000|2024-11-18 04:30:00|2980.3|2968.3|2979.8|2967.8|2980.3|2968.3|2979.3|2967.3|16
1731904500000|2024-11-18 04:35:00|2980.3|2968.3|2979.8|2967.8|2981|2969|2979.3|2967.3|9
1731904800000|2024-11-18 04:40:00|2980.3|2968.3|2977.8|2965.8|2980.3|2968.3|2977.8|2965.8|11
1731905100000|2024-11-18 04:45:00|2978.3|2966.3|2978.3|2966.3|2978.3|2966.3|2975.3|2963.3|17
1731905400000|2024-11-18 04:50:00|2978|2966|2978.5|2966.5|2979|2967|2977.8|2965.8|10
1731905700000|2024-11-18 04:55:00|2978|2966|2978.8|2966.8|2978.8|2966.8|2978|2966|8
1731906000000|2024-11-18 05:00:00|2978.3|2966.3|2976.8|2964.8|2978.3|2966.3|2975.3|2963.3|14
1731906300000|2024-11-18 05:05:00|2976.3|2964.3|2976|2964|2977.8|2965.8|2974.5|2962.5|18
1731906600000|2024-11-18 05:10:00|2975.5|2963.5|2974.3|2962.3|2975.5|2963.5|2973|2961|15
1731906900000|2024-11-18 05:15:00|2974.8|2962.8|2974|2962|2975.3|2963.3|2973|2961|15
1731907200000|2024-11-18 05:20:00|2974.3|2962.3|2973.5|2961.5|2974.3|2962.3|2971.8|2959.8|9
1731907500000|2024-11-18 05:25:00|2973|2961|2975|2963|2975|2963|2971|2959|13
1731907800000|2024-11-18 05:30:00|2974.5|2962.5|2963.8|2951.8|2974.5|2962.5|2963|2951|94
1731908100000|2024-11-18 05:35:00|2963.3|2951.3|2965.8|2953.8|2967.8|2955.8|2962.8|2950.8|58
1731908400000|2024-11-18 05:40:00|2966.3|2954.3|2968.3|2956.3|2968.3|2956.3|2963.8|2951.8|65
1731908700000|2024-11-18 05:45:00|2968.8|2956.8|2966.3|2954.3|2968.8|2956.8|2964.3|2952.3|42
1731909000000|2024-11-18 05:50:00|2965.8|2953.8|2966.3|2954.3|2966.3|2954.3|2963.8|2951.8|30
1731909300000|2024-11-18 05:55:00|2966.8|2954.8|2971.5|2959.5|2975.3|2963.3|2966.3|2954.3|73
1731909600000|2024-11-18 06:00:00|2971|2959|2967|2955|2971.8|2959.8|2966.5|2954.5|77
1731909900000|2024-11-18 06:05:00|2967.5|2955.5|2964.5|2952.5|2967.5|2955.5|2961.5|2949.5|59
1731910200000|2024-11-18 06:10:00|2965.3|2953.3|2966.5|2954.5|2967.3|2955.3|2963.3|2951.3|47
1731910500000|2024-11-18 06:15:00|2967|2955|2968.3|2956.3|2972|2960|2965.3|2953.3|96
1731910800000|2024-11-18 06:20:00|2967.8|2955.8|2971|2959|2971|2959|2966.3|2954.3|45
1731911100000|2024-11-18 06:25:00|2970.5|2958.5|2963.3|2951.3|2972|2960|2962.8|2950.8|59
1731911400000|2024-11-18 06:30:00|2963.8|2951.8|2958.8|2946.8|2964.8|2952.8|2958.5|2946.5|41
1731911700000|2024-11-18 06:35:00|2958.3|2946.3|2961.8|2949.8|2962.3|2950.3|2956.3|2944.3|67
1731912000000|2024-11-18 06:40:00|2961|2949|2964.3|2952.3|2965.8|2953.8|2960.5|2948.5|43
1731912300000|2024-11-18 06:45:00|2963.8|2951.8|2966|2954|2966|2954|2959.8|2947.8|54
1731912600000|2024-11-18 06:50:00|2965.3|2953.3|2969.3|2957.3|2969.8|2957.8|2964.8|2952.8|41
1731912900000|2024-11-18 06:55:00|2968.8|2956.8|2965|2953|2971.8|2959.8|2964.8|2952.8|37
1731913200000|2024-11-18 07:00:00|2964.5|2952.5|2965.5|2953.5|2968.3|2956.3|2962.5|2950.5|32
1731913500000|2024-11-18 07:05:00|2965.8|2953.8|2962.3|2950.3|2968.5|2956.5|2962.3|2950.3|25
1731913800000|2024-11-18 07:10:00|2961|2949|2968.8|2956.8|2968.8|2956.8|2961|2949|22
1731914100000|2024-11-18 07:15:00|2967.5|2955.5|2966.8|2954.8|2967.5|2955.5|2966.5|2954.5|8
1731914400000|2024-11-18 07:20:00|2966.5|2954.5|2963.8|2951.8|2966.5|2954.5|2962.3|2950.3|20
1731914700000|2024-11-18 07:25:00|2963.3|2951.3|2963|2951|2966.5|2954.5|2962.3|2950.3|35
1731915000000|2024-11-18 07:30:00|2962.5|2950.5|2966|2954|2967.3|2955.3|2962.3|2950.3|39
1731915300000|2024-11-18 07:35:00|2966.5|2954.5|2967|2955|2967.5|2955.5|2965|2953|29
1731915600000|2024-11-18 07:40:00|2967.8|2955.8|2969.3|2957.3|2971|2959|2965.8|2953.8|32
1731915900000|2024-11-18 07:45:00|2968.8|2956.8|2957|2951|2968.8|2956.8|2956.3|2947.5|42
1731916200000|2024-11-18 07:50:00|2957.3|2951.3|2955|2949|2960.3|2954.3|2953.8|2947.8|83
1731916500000|2024-11-18 07:55:00|2954.8|2948.8|2959|2953|2959|2953|2954.3|2948.3|73
1731916800000|2024-11-18 08:00:00|2958.8|2952.8|2977.3|2971.3|2978.5|2972.5|2957.5|2951.5|137
1731917100000|2024-11-18 08:05:00|2977.5|2971.5|2977.8|2971.8|2986.8|2980.8|2975.5|2969.5|166
1731917400000|2024-11-18 08:10:00|2978|2972|2981.8|2975.8|2981.8|2975.8|2973.3|2967.3|129
1731917700000|2024-11-18 08:15:00|2981.5|2975.5|2977.3|2971.3|2986.3|2980.3|2973.8|2967.8|166
1731918000000|2024-11-18 08:20:00|2977.5|2971.5|2978.8|2972.8|2980|2974|2975|2969|124
1731918300000|2024-11-18 08:25:00|2978.5|2972.5|2974.5|2968.5|2981.3|2975.3|2973|2967|102
1731918600000|2024-11-18 08:30:00|2974.3|2968.3|2974.5|2968.5|2975.8|2969.8|2973|2967|63
1731918900000|2024-11-18 08:35:00|2974.8|2968.8|2974.8|2968.8|2976.3|2970.3|2973.8|2967.8|60
1731919200000|2024-11-18 08:40:00|2975|2969|2975|2969|2975.5|2969.5|2973.8|2967.8|46
1731919500000|2024-11-18 08:45:00|2974.8|2968.8|2974.3|2968.3|2978.3|2972.3|2973.8|2967.8|72
1731919800000|2024-11-18 08:50:00|2974.5|2968.5|2970.3|2964.3|2974.5|2968.5|2967.3|2961.3|65
1731920100000|2024-11-18 08:55:00|2970.5|2964.5|2967|2961|2971.8|2965.8|2967|2961|101
1731920400000|2024-11-18 09:00:00|2967.3|2961.3|2945|2939|2967.3|2961.3|2942.8|2936.8|281
1731920700000|2024-11-18 09:05:00|2945.3|2939.3|2937|2931|2947.8|2941.8|2932.8|2926.8|179
1731921000000|2024-11-18 09:10:00|2937.3|2931.3|2950|2944|2951.8|2945.8|2937|2931|166
1731921300000|2024-11-18 09:15:00|2949.5|2943.5|2940.5|2934.5|2951.8|2945.8|2938.5|2932.5|172
1731921600000|2024-11-18 09:20:00|2940.3|2934.3|2942.3|2936.3|2943|2937|2936.5|2930.5|136
1731921900000|2024-11-18 09:25:00|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2937|2931|113
1731922200000|2024-11-18 09:30:00|2941.3|2935.3|2941|2935|2944.3|2938.3|2939.3|2933.3|114
1731922500000|2024-11-18 09:35:00|2940.8|2934.8|2940.8|2934.8|2943|2937|2937.5|2931.5|147
1731922800000|2024-11-18 09:40:00|2940.5|2934.5|2942.5|2936.5|2944.5|2938.5|2939.8|2933.8|69
1731923100000|2024-11-18 09:45:00|2942.8|2936.8|2946.5|2940.5|2946.8|2940.8|2942.5|2936.5|99
1731923400000|2024-11-18 09:50:00|2946.3|2940.3|2949.5|2943.5|2953.8|2947.8|2945.8|2939.8|88
1731923700000|2024-11-18 09:55:00|2949.8|2943.8|2947.5|2941.5|2951|2945|2945.5|2939.5|94
1731924000000|2024-11-18 10:00:00|2947.8|2941.8|2947|2941|2948.8|2942.8|2945.5|2939.5|96
1731924300000|2024-11-18 10:05:00|2947.3|2941.3|2947|2941|2948.5|2942.5|2945.5|2939.5|88
1731924600000|2024-11-18 10:10:00|2947.3|2941.3|2947.5|2941.5|2950.3|2944.3|2947|2941|100
1731924900000|2024-11-18 10:15:00|2947.8|2941.8|2945.5|2939.5|2949.8|2943.8|2943.8|2937.8|98
1731925200000|2024-11-18 10:20:00|2945.3|2939.3|2945.5|2939.5|2946.5|2940.5|2944|2938|73
1731925500000|2024-11-18 10:25:00|2945.8|2939.8|2945.3|2939.3|2947.3|2941.3|2943.3|2937.3|58
1731925800000|2024-11-18 10:30:00|2945|2939|2945.3|2939.3|2947.3|2941.3|2943.5|2937.5|80
1731926100000|2024-11-18 10:35:00|2945.5|2939.5|2946.8|2940.8|2947.5|2941.5|2945.3|2939.3|50
1731926400000|2024-11-18 10:40:00|2946.5|2940.5|2944.5|2938.5|2946.5|2940.5|2942|2936|63
1731926700000|2024-11-18 10:45:00|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2941.8|2935.8|43
1731927000000|2024-11-18 10:50:00|2943|2937|2940.3|2934.3|2943.8|2937.8|2939|2933|35
1731927300000|2024-11-18 10:55:00|2940.5|2934.5|2938.8|2932.8|2941.5|2935.5|2938.8|2932.8|36
1731927600000|2024-11-18 11:00:00|2938.5|2932.5|2939.3|2933.3|2939.5|2933.5|2938.3|2932.3|48
1731927900000|2024-11-18 11:05:00|2939.5|2933.5|2938.8|2932.8|2940.5|2934.5|2938.5|2932.5|31
1731928200000|2024-11-18 11:10:00|2938.5|2932.5|2936.5|2930.5|2938.5|2932.5|2935.8|2929.8|48
1731928500000|2024-11-18 11:15:00|2936.3|2930.3|2933.3|2927.3|2936.8|2930.8|2931.5|2925.5|58
1731928800000|2024-11-18 11:20:00|2933.5|2927.5|2933.5|2927.5|2934.5|2928.5|2931.9|2925.9|50
1731929100000|2024-11-18 11:25:00|2933.8|2927.8|2932.3|2926.3|2934|2928|2931.8|2925.8|53
1731929400000|2024-11-18 11:30:00|2932|2926|2926.6|2920.6|2933|2927|2923.8|2917.8|71
1731929700000|2024-11-18 11:35:00|2926.5|2920.5|2927.3|2921.3|2928.3|2922.3|2924.8|2918.8|63
1731930000000|2024-11-18 11:40:00|2927.5|2921.5|2928.5|2922.5|2929|2923|2926.3|2920.3|63
1731930300000|2024-11-18 11:45:00|2928.8|2922.8|2934|2928|2934.3|2928.3|2928.8|2922.8|82
1731930600000|2024-11-18 11:50:00|2933.8|2927.8|2932.3|2926.3|2933.8|2927.8|2931.3|2925.3|53
1731930900000|2024-11-18 11:55:00|2932|2926|2934.3|2928.3|2934.3|2928.3|2931.3|2925.3|51
1731931200000|2024-11-18 12:00:00|2934.5|2928.5|2935|2929|2937|2931|2933|2927|59
1731931500000|2024-11-18 12:05:00|2935.3|2929.3|2933.8|2927.8|2935.8|2929.8|2932.5|2926.5|56
1731931800000|2024-11-18 12:10:00|2933.5|2927.5|2932.3|2926.3|2934|2928|2928.8|2922.8|84
1731932100000|2024-11-18 12:15:00|2932.5|2926.5|2929.8|2923.8|2933|2927|2929.8|2923.8|51
1731932400000|2024-11-18 12:20:00|2929.5|2923.5|2930|2924|2931|2925|2929.3|2923.3|33
1731932700000|2024-11-18 12:25:00|2930.3|2924.3|2928.5|2922.5|2930.5|2924.5|2925.3|2919.3|59
1731933000000|2024-11-18 12:30:00|2928.8|2922.8|2928|2922|2931|2925|2926.8|2920.8|67
1731933300000|2024-11-18 12:35:00|2927.8|2921.8|2928.5|2922.5|2930|2924|2927.5|2921.5|70
1731933600000|2024-11-18 12:40:00|2928.6|2922.6|2927.8|2921.8|2931.8|2925.8|2927.4|2921.4|49
1731933900000|2024-11-18 12:45:00|2928|2922|2926|2920|2928.3|2922.3|2925.5|2919.5|33
1731934200000|2024-11-18 12:50:00|2926.3|2920.3|2928|2922|2928.3|2922.3|2924.9|2918.9|54
1731934500000|2024-11-18 12:55:00|2927.8|2921.8|2928.5|2922.5|2929.9|2923.9|2924.1|2918.1|93
1731934800000|2024-11-18 13:00:00|2928.3|2922.3|2930|2924|2935|2929|2924.8|2918.8|282
1731935100000|2024-11-18 13:05:00|2929.8|2923.8|2929.5|2923.5|2930.3|2924.3|2927.8|2921.8|156
1731935400000|2024-11-18 13:10:00|2929.8|2923.8|2934|2928|2934|2928|2929.3|2923.3|149
1731935700000|2024-11-18 13:15:00|2934.3|2928.3|2930.5|2924.5|2935.8|2929.8|2930.5|2924.5|143
1731936000000|2024-11-18 13:20:00|2930.9|2924.9|2933.5|2927.5|2933.8|2927.8|2928.1|2922.1|145
1731936300000|2024-11-18 13:25:00|2933.8|2927.8|2935|2929|2940.1|2934.1|2933.5|2927.5|140
1731936600000|2024-11-18 13:30:00|2934.8|2928.8|2937.3|2931.3|2937.8|2931.8|2933.8|2927.8|184
1731936900000|2024-11-18 13:35:00|2937|2931|2934.5|2928.5|2939.3|2933.3|2932.5|2926.5|146
1731937200000|2024-11-18 13:40:00|2934.8|2928.8|2932.5|2926.5|2935.8|2929.8|2931|2925|138
1731937500000|2024-11-18 13:45:00|2932.3|2926.3|2931.8|2925.8|2932.8|2926.8|2928.5|2922.5|107
1731937800000|2024-11-18 13:50:00|2931.5|2925.5|2931.5|2925.5|2933.8|2927.8|2930.3|2924.3|176
1731938100000|2024-11-18 13:55:00|2931.8|2925.8|2929.5|2923.5|2931.8|2925.8|2929.3|2923.3|95
1731938400000|2024-11-18 14:00:00|2929.8|2923.8|2926.4|2920.4|2931.3|2925.3|2926.1|2920.1|157
1731938700000|2024-11-18 14:05:00|2926.1|2920.1|2925.3|2919.3|2926.9|2920.9|2923.8|2917.8|82
1731939000000|2024-11-18 14:10:00|2925|2919|2926.8|2920.8|2927.8|2921.8|2924.8|2918.8|82
1731939300000|2024-11-18 14:15:00|2926.5|2920.5|2928|2922|2931.4|2925.4|2926.5|2920.5|117
1731939600000|2024-11-18 14:20:00|2927.8|2921.8|2924.4|2918.4|2929|2923|2923.9|2917.9|131
1731939900000|2024-11-18 14:25:00|2924.5|2918.5|2924.8|2918.8|2926.3|2920.3|2924.1|2918.1|100
1731940200000|2024-11-18 14:30:00|2924.6|2918.6|2931.3|2925.3|2931.9|2925.9|2924.3|2918.3|138
1731940500000|2024-11-18 14:35:00|2931.8|2925.8|2933.8|2927.8|2936.8|2930.8|2931.5|2925.5|217
1731940800000|2024-11-18 14:40:00|2934.3|2928.3|2930|2924|2935.3|2929.3|2929.8|2923.8|183
1731941100000|2024-11-18 14:45:00|2930.3|2924.3|2926.3|2920.3|2931.4|2925.4|2925|2919|98
1731941400000|2024-11-18 14:50:00|2926|2920|2925.5|2919.5|2926.5|2920.5|2924.9|2918.9|105
1731941700000|2024-11-18 14:55:00|2925.3|2919.3|2927|2921|2927|2921|2925.3|2919.3|52
1731942000000|2024-11-18 15:00:00|2927.3|2921.3|2933.3|2927.3|2934.5|2928.5|2927.3|2921.3|92
1731942300000|2024-11-18 15:05:00|2933.4|2927.4|2933|2927|2936.6|2930.6|2931.8|2925.8|88
1731942600000|2024-11-18 15:10:00|2932.8|2926.8|2935.3|2929.3|2937.5|2931.5|2932.3|2926.3|111
1731942900000|2024-11-18 15:15:00|2935|2929|2936.3|2930.3|2939|2933|2934.8|2928.8|105
1731943200000|2024-11-18 15:20:00|2936.5|2930.5|2935.8|2929.8|2937.3|2931.3|2934.1|2928.1|66
1731943500000|2024-11-18 15:25:00|2936|2930|2938.3|2932.3|2938.8|2932.8|2935.8|2929.8|73
1731943800000|2024-11-18 15:30:00|2938.5|2932.5|2943.3|2937.3|2943.3|2937.3|2937|2931|101
1731944100000|2024-11-18 15:35:00|2943|2937|2944.5|2938.5|2944.5|2938.5|2940.9|2934.9|75
1731944400000|2024-11-18 15:40:00|2944.8|2938.8|2940.8|2934.8|2945|2939|2939.5|2933.5|96
1731944700000|2024-11-18 15:45:00|2940.5|2934.5|2945.8|2939.8|2946.6|2940.6|2939.5|2933.5|89
1731945000000|2024-11-18 15:50:00|2946|2940|2945.8|2939.8|2948.9|2942.9|2944.3|2938.3|108
1731945300000|2024-11-18 15:55:00|2945.5|2939.5|2945|2939|2946.3|2940.3|2943.5|2937.5|84
1731945600000|2024-11-18 16:00:00|2945.3|2939.3|2953|2947|2953|2947|2943.5|2937.5|85
1731945900000|2024-11-18 16:05:00|2953.3|2947.3|2961|2955|2962.3|2956.3|2952.3|2946.3|166
1731946200000|2024-11-18 16:10:00|2961.3|2955.3|2961.5|2955.5|2963.3|2957.3|2958.6|2952.6|134
1731946500000|2024-11-18 16:15:00|2961.8|2955.8|2965.8|2959.8|2966.8|2960.8|2961.8|2955.8|141
1731946800000|2024-11-18 16:20:00|2965.5|2959.5|2962|2956|2965.5|2959.5|2959.8|2953.8|191
1731947100000|2024-11-18 16:25:00|2961.8|2955.8|2952.9|2946.9|2962.3|2956.3|2952.5|2946.5|169
1731947400000|2024-11-18 16:30:00|2952.6|2946.6|2959.3|2953.3|2959.8|2953.8|2952.6|2946.6|147
1731947700000|2024-11-18 16:35:00|2959.5|2953.5|2951.8|2945.8|2959.8|2953.8|2950|2944|168
1731948000000|2024-11-18 16:40:00|2951.5|2945.5|2953.5|2947.5|2954.5|2948.5|2949|2943|87
1731948300000|2024-11-18 16:45:00|2953.8|2947.8|2953.8|2947.8|2954.8|2948.8|2952.8|2946.8|80
1731948600000|2024-11-18 16:50:00|2954.1|2948.1|2955|2949|2956|2950|2953|2947|82
1731948900000|2024-11-18 16:55:00|2954.8|2948.8|2954.5|2948.5|2956.8|2950.8|2953.8|2947.8|74
1731949200000|2024-11-18 17:00:00|2954.3|2948.3|2955|2949|2955.8|2949.8|2954|2948|30
1731949500000|2024-11-18 17:05:00|2954.8|2948.8|2955.3|2949.3|2956|2950|2954.8|2948.8|13
1731949800000|2024-11-18 17:10:00|2955.5|2949.5|2958.5|2952.5|2958.5|2952.5|2955.5|2949.5|11
1731950100000|2024-11-18 17:15:00|2958.3|2952.3|2958.5|2952.5|2959.3|2953.3|2958|2952|20
1731950400000|2024-11-18 17:20:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2957.9|2951.9|4
1731950700000|2024-11-18 17:25:00|2957.6|2951.6|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|4
1731951000000|2024-11-18 17:30:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1731951300000|2024-11-18 17:35:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1731951600000|2024-11-18 17:40:00|2957.1|2951.1|2960.1|2954.1|2960.1|2954.1|2957.1|2951.1|12
1731951900000|2024-11-18 17:45:00|2960.4|2954.4|2960|2954|2960.5|2954.5|2959.3|2953.3|16
1731952200000|2024-11-18 17:50:00|2959.8|2953.8|2961.3|2955.3|2961.3|2955.3|2959.5|2953.5|9
1731952500000|2024-11-18 17:55:00|2961.4|2955.4|2961|2952|2962.8|2955.4|2961|2952|7
1731952800000|2024-11-18 18:00:00|2961.3|2952.3|2959.3|2950.3|2961.3|2952.3|2959|2950|12
1731953100000|2024-11-18 18:05:00|2959|2950|2957.3|2948.3|2959.3|2950.3|2956.5|2947.5|13
1731953400000|2024-11-18 18:10:00|2957.8|2948.8|2954|2945|2958|2949|2953|2944|11
1731953700000|2024-11-18 18:15:00|2954.5|2945.5|2955.3|2946.3|2955.3|2946.3|2954.5|2945.5|7
1731954000000|2024-11-18 18:20:00|2955|2946|2954.3|2945.3|2955.5|2946.5|2954.3|2945.3|8
1731954300000|2024-11-18 18:25:00|2954|2945|2954|2945|2954|2945|2954|2945|1
1731954600000|2024-11-18 18:30:00|2953.3|2944.3|2954.8|2945.8|2954.8|2945.8|2953.3|2944.3|8
1731954900000|2024-11-18 18:35:00|2955|2946|2959|2950|2959.3|2950.3|2954.8|2945.8|15
1731955200000|2024-11-18 18:40:00|2958.5|2949.5|2958.3|2949.3|2958.5|2949.5|2958.3|2949.3|2
1731955500000|2024-11-18 18:45:00|2957.8|2948.8|2955.8|2946.8|2958|2949|2955|2946|9
1731955800000|2024-11-18 18:50:00|2955.3|2946.3|2965.5|2956.5|2966|2956.5|2955.3|2946.3|21
1731956100000|2024-11-18 18:55:00|2965.8|2956.8|2970.5|2951.8|2970.8|2956.8|2965.8|2951.8|3
1731978000000|2024-11-19 01:00:00|2963.3|2951.3|2959.3|2947.3|2964.8|2952.8|2958.8|2946.8|53
1731978300000|2024-11-19 01:05:00|2960|2948|2960.8|2948.8|2962|2950|2959|2947|35
1731978600000|2024-11-19 01:10:00|2961.3|2949.3|2963.5|2951.5|2964|2952|2960|2948|24
1731978900000|2024-11-19 01:15:00|2964|2952|2967.3|2955.3|2968.8|2956.8|2964|2952|58
1731979200000|2024-11-19 01:20:00|2967.8|2955.8|2964.3|2952.3|2968.3|2956.3|2964|2952|27
1731979500000|2024-11-19 01:25:00|2964.8|2952.8|2963.8|2951.8|2967.3|2955.3|2963.8|2951.8|25
1731979800000|2024-11-19 01:30:00|2964.3|2952.3|2963.8|2951.8|2965.8|2953.8|2959.8|2947.8|52
1731980100000|2024-11-19 01:35:00|2963.3|2951.3|2962.5|2950.5|2963.3|2951.3|2960.8|2948.8|22
1731980400000|2024-11-19 01:40:00|2963|2951|2962|2950|2964.5|2952.5|2962|2950|29
1731980700000|2024-11-19 01:45:00|2962.5|2950.5|2962.5|2950.5|2963.5|2951.5|2960|2948|44
1731981000000|2024-11-19 01:50:00|2963|2951|2964.5|2952.5|2967.8|2955.8|2962.5|2950.5|38
1731981300000|2024-11-19 01:55:00|2964|2952|2967.3|2955.3|2967.3|2955.3|2963.5|2951.5|32
1731981600000|2024-11-19 02:00:00|2967.8|2955.8|2968|2956|2970.8|2958.8|2966.8|2954.8|40
1731981900000|2024-11-19 02:05:00|2968.5|2956.5|2963.8|2951.8|2968.5|2956.5|2963.3|2951.3|38
1731982200000|2024-11-19 02:10:00|2963|2951|2959.8|2947.8|2963|2951|2959|2947|16
1731982500000|2024-11-19 02:15:00|2959.3|2947.3|2957.5|2945.5|2959.8|2947.8|2957.5|2945.5|11
1731982800000|2024-11-19 02:20:00|2957|2945|2957|2945|2957.5|2945.5|2956|2944|11
1731983100000|2024-11-19 02:25:00|2957.3|2945.3|2958|2946|2958.5|2946.5|2956.5|2944.5|8
1731983400000|2024-11-19 02:30:00|2958.5|2946.5|2953|2941|2960|2948|2953|2941|51
1731983700000|2024-11-19 02:35:00|2952.5|2940.5|2954.3|2942.3|2956|2944|2952|2940|52
1731984000000|2024-11-19 02:40:00|2953.8|2941.8|2951.3|2939.3|2954|2942|2951|2939|50
1731984300000|2024-11-19 02:45:00|2951.8|2939.8|2951.8|2939.8|2954|2942|2950.3|2938.3|66
1731984600000|2024-11-19 02:50:00|2952|2940|2952.8|2940.8|2954.3|2942.3|2951|2939|40
1731984900000|2024-11-19 02:55:00|2953.3|2941.3|2958|2946|2959|2947|2952.3|2940.3|28
1731985200000|2024-11-19 03:00:00|2957.5|2945.5|2962.5|2950.5|2965|2953|2957.5|2945.5|48
1731985500000|2024-11-19 03:05:00|2963.5|2951.5|2962.5|2950.5|2965.5|2953.5|2962.5|2950.5|39
1731985800000|2024-11-19 03:10:00|2963|2951|2969|2957|2969|2957|2963|2951|37
1731986100000|2024-11-19 03:15:00|2968.5|2956.5|2973.8|2961.8|2976.3|2964.3|2967.8|2955.8|46
1731986400000|2024-11-19 03:20:00|2973.3|2961.3|2973.8|2961.8|2976.3|2964.3|2973.3|2961.3|23
1731986700000|2024-11-19 03:25:00|2973.3|2961.3|2969.3|2957.3|2975|2963|2969.3|2957.3|56
1731987000000|2024-11-19 03:30:00|2969.8|2957.8|2971.8|2959.8|2973.8|2961.8|2969.8|2957.8|32
1731987300000|2024-11-19 03:35:00|2972.3|2960.3|2971.5|2959.5|2972.3|2960.3|2971|2959|8
1731987600000|2024-11-19 03:40:00|2972|2960|2973|2961|2973|2961|2972|2960|6
1731987900000|2024-11-19 03:45:00|2973.3|2961.3|2972.5|2960.5|2973.3|2961.3|2972.5|2960.5|6
1731988200000|2024-11-19 03:50:00|2972.8|2960.8|2972|2960|2972.8|2960.8|2971.8|2959.8|5
1731988500000|2024-11-19 03:55:00|2972.3|2960.3|2972.5|2960.5|2972.5|2960.5|2972|2960|7
1731988800000|2024-11-19 04:00:00|2971.3|2959.3|2969.3|2957.3|2971.8|2959.8|2968.3|2956.3|22
1731989100000|2024-11-19 04:05:00|2969.8|2957.8|2970.3|2958.3|2972.3|2960.3|2969.8|2957.8|11
1731989400000|2024-11-19 04:10:00|2970.5|2958.5|2971.3|2959.3|2971.3|2959.3|2970|2958|8
1731989700000|2024-11-19 04:15:00|2970.8|2958.8|2968.8|2956.8|2971.3|2959.3|2967.8|2955.8|16
1731990000000|2024-11-19 04:20:00|2968.5|2956.5|2968.5|2956.5|2969|2957|2968.5|2956.5|3
1731990300000|2024-11-19 04:25:00|2968.8|2956.8|2969|2957|2969.5|2957.5|2968.8|2956.8|4
1731990600000|2024-11-19 04:30:00|2968.8|2956.8|2968.3|2956.3|2968.8|2956.8|2967.8|2955.8|4
1731990900000|2024-11-19 04:35:00|2968.8|2956.8|2966.3|2954.3|2968.8|2956.8|2966.3|2954.3|6
1731991200000|2024-11-19 04:40:00|2965.8|2953.8|2966.5|2954.5|2966.5|2954.5|2965.3|2953.3|7
1731991500000|2024-11-19 04:45:00|2966|2954|2966.8|2954.8|2967|2955|2965.8|2953.8|8
1731991800000|2024-11-19 04:50:00|2966.3|2954.3|2965|2953|2966.3|2954.3|2965|2953|4
1731992100000|2024-11-19 04:55:00|2964.5|2952.5|2964.8|2952.8|2965|2953|2964.5|2952.5|3
1731992400000|2024-11-19 05:00:00|2965|2953|2965|2953|2967|2955|2963.5|2951.5|19
1731992700000|2024-11-19 05:05:00|2965.3|2953.3|2965.3|2953.3|2966|2954|2965.3|2953.3|11
1731993000000|2024-11-19 05:10:00|2964.8|2952.8|2966.5|2954.5|2966.5|2954.5|2964.5|2952.5|10
1731993300000|2024-11-19 05:15:00|2967.3|2955.3|2966|2954|2967.8|2955.8|2966|2954|9
1731993600000|2024-11-19 05:20:00|2966.3|2954.3|2966.8|2954.8|2966.8|2954.8|2964.8|2952.8|12
1731993900000|2024-11-19 05:25:00|2967.3|2955.3|2966.8|2954.8|2967.8|2955.8|2966.3|2954.3|14
1731994200000|2024-11-19 05:30:00|2966.3|2954.3|2964.5|2952.5|2967|2955|2962.5|2950.5|38
1731994500000|2024-11-19 05:35:00|2964.8|2952.8|2965.3|2953.3|2965.8|2953.8|2964.8|2952.8|10
1731994800000|2024-11-19 05:40:00|2965.8|2953.8|2967.5|2955.5|2968|2956|2964.8|2952.8|39
1731995100000|2024-11-19 05:45:00|2968|2956|2971.3|2959.3|2972.8|2960.8|2967.5|2955.5|45
1731995400000|2024-11-19 05:50:00|2971.8|2959.8|2974.5|2962.5|2974.8|2962.8|2970.3|2958.3|31
1731995700000|2024-11-19 05:55:00|2975|2963|2978.3|2966.3|2980.3|2968.3|2974|2962|39
1731996000000|2024-11-19 06:00:00|2977.8|2965.8|2991.5|2979.5|2992.8|2980.8|2977.8|2965.8|88
1731996300000|2024-11-19 06:05:00|2991|2979|2986.8|2974.8|2992|2980|2986.8|2974.8|51
1731996600000|2024-11-19 06:10:00|2987.3|2975.3|2986.8|2974.8|2988.8|2976.8|2985.8|2973.8|51
1731996900000|2024-11-19 06:15:00|2986.3|2974.3|2988.8|2976.8|2988.8|2976.8|2985.8|2973.8|41
1731997200000|2024-11-19 06:20:00|2988.3|2976.3|2990.3|2978.3|2990.3|2978.3|2987.3|2975.3|34
1731997500000|2024-11-19 06:25:00|2990.8|2978.8|2989.8|2977.8|2992.8|2980.8|2988.3|2976.3|65
1731997800000|2024-11-19 06:30:00|2989.3|2977.3|2987.3|2975.3|2991.8|2979.8|2985.3|2973.3|45
1731998100000|2024-11-19 06:35:00|2987.8|2975.8|2984.3|2972.3|2988.5|2976.5|2983.8|2971.8|29
1731998400000|2024-11-19 06:40:00|2983.8|2971.8|2980|2968|2985.3|2973.3|2980|2968|46
1731998700000|2024-11-19 06:45:00|2979.5|2967.5|2979.8|2967.8|2980.3|2968.3|2978.3|2966.3|16
1731999000000|2024-11-19 06:50:00|2980.3|2968.3|2979.3|2967.3|2983|2971|2979.3|2967.3|36
1731999300000|2024-11-19 06:55:00|2978.8|2966.8|2976.8|2964.8|2980.8|2968.8|2976.8|2964.8|24
1731999600000|2024-11-19 07:00:00|2977.3|2965.3|2975.8|2963.8|2977.8|2965.8|2975.3|2963.3|22
1731999900000|2024-11-19 07:05:00|2976.3|2964.3|2971|2959|2976.3|2964.3|2970.3|2958.3|32
1732000200000|2024-11-19 07:10:00|2970.5|2958.5|2972.8|2960.8|2972.8|2960.8|2969.5|2957.5|15
1732000500000|2024-11-19 07:15:00|2972.3|2960.3|2975|2963|2975.5|2963.5|2971.8|2959.8|14
1732000800000|2024-11-19 07:20:00|2975.3|2963.3|2974.3|2962.3|2975.3|2963.3|2974.3|2962.3|3
1732001100000|2024-11-19 07:25:00|2974.5|2962.5|2973.3|2961.3|2975.5|2963.5|2973|2961|15
1732001400000|2024-11-19 07:30:00|2973.5|2961.5|2974.8|2962.8|2976|2964|2971.8|2959.8|23
1732001700000|2024-11-19 07:35:00|2974.3|2962.3|2974.5|2962.5|2975|2963|2972.3|2960.3|21
1732002000000|2024-11-19 07:40:00|2975|2963|2974.3|2962.3|2975|2963|2974|2962|7
1732002300000|2024-11-19 07:45:00|2973.5|2961.5|2969.8|2957.8|2974|2962|2969.5|2957.5|14
1732002600000|2024-11-19 07:50:00|2969.3|2957.3|2969.3|2957.3|2971|2959|2968.8|2956.8|14
1732002900000|2024-11-19 07:55:00|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2964.3|2958.3|63
1732003200000|2024-11-19 08:00:00|2967|2961|2976.5|2970.5|2977.5|2971.5|2964.8|2958.8|156
1732003500000|2024-11-19 08:05:00|2976.8|2970.8|2979|2973|2982.5|2976.5|2974.5|2968.5|151
1732003800000|2024-11-19 08:10:00|2978.9|2972.9|2971.3|2965.3|2979.8|2973.8|2968.5|2962.5|115
1732004100000|2024-11-19 08:15:00|2971.5|2965.5|2972.8|2966.8|2974|2968|2970.3|2964.3|134
1732004400000|2024-11-19 08:20:00|2973|2967|2979|2973|2980.3|2974.3|2972.8|2966.8|120
1732004700000|2024-11-19 08:25:00|2979.3|2973.3|2975.3|2969.3|2979.3|2973.3|2973.5|2967.5|109
1732005000000|2024-11-19 08:30:00|2975|2969|2966.4|2960.4|2976|2970|2965.4|2959.4|147
1732005300000|2024-11-19 08:35:00|2966.5|2960.5|2960.4|2954.4|2970.5|2964.5|2959.4|2953.4|154
1732005600000|2024-11-19 08:40:00|2960.5|2954.5|2961.8|2955.8|2963.3|2957.3|2960.5|2954.5|137
1732005900000|2024-11-19 08:45:00|2962.3|2956.3|2965.8|2959.8|2967|2961|2962|2956|102
1732006200000|2024-11-19 08:50:00|2965.5|2959.5|2962.8|2956.8|2965.5|2959.5|2961.5|2955.5|101
1732006500000|2024-11-19 08:55:00|2963|2957|2969.3|2963.3|2969.5|2963.5|2963|2957|76
1732006800000|2024-11-19 09:00:00|2969|2963|2973.5|2967.5|2975|2969|2956.6|2950.6|164
1732007100000|2024-11-19 09:05:00|2973.8|2967.8|2976.4|2970.4|2979.3|2973.3|2969.5|2963.5|123
1732007400000|2024-11-19 09:10:00|2976.8|2970.8|2978.5|2972.5|2981.3|2975.3|2976|2970|102
1732007700000|2024-11-19 09:15:00|2978.3|2972.3|2974.5|2968.5|2981|2975|2973.5|2967.5|221
1732008000000|2024-11-19 09:20:00|2974.3|2968.3|2966.5|2960.5|2974.3|2968.3|2966.5|2960.5|189
1732008300000|2024-11-19 09:25:00|2966.8|2960.8|2964.6|2958.6|2966.8|2960.8|2959.8|2953.8|174
1732008600000|2024-11-19 09:30:00|2964.3|2958.3|2961.3|2955.3|2964.3|2958.3|2957|2951|191
1732008900000|2024-11-19 09:35:00|2961.1|2955.1|2962.8|2956.8|2966.8|2960.8|2959.8|2953.8|167
1732009200000|2024-11-19 09:40:00|2962.5|2956.5|2955.8|2949.8|2963|2957|2955.5|2949.5|163
1732009500000|2024-11-19 09:45:00|2956|2950|2957.3|2951.3|2958.5|2952.5|2954.3|2948.3|165
1732009800000|2024-11-19 09:50:00|2957.5|2951.5|2957|2951|2959.9|2953.9|2955.1|2949.1|138
1732010100000|2024-11-19 09:55:00|2957.1|2951.1|2958.8|2952.8|2960.3|2954.3|2955.5|2949.5|117
1732010400000|2024-11-19 10:00:00|2959|2953|2961.3|2955.3|2962|2956|2955.5|2949.5|134
1732010700000|2024-11-19 10:05:00|2961|2955|2960.5|2954.5|2962|2956|2958.8|2952.8|96
1732011000000|2024-11-19 10:10:00|2960.3|2954.3|2957.6|2951.6|2960.3|2954.3|2954.9|2948.9|92
1732011300000|2024-11-19 10:15:00|2957.3|2951.3|2958.6|2952.6|2958.8|2952.8|2955.5|2949.5|90
1732011600000|2024-11-19 10:20:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2956.5|2950.5|77
1732011900000|2024-11-19 10:25:00|2959|2953|2955.3|2949.3|2959.8|2953.8|2954.6|2948.6|74
1732012200000|2024-11-19 10:30:00|2955.5|2949.5|2952.3|2946.3|2956|2950|2950.1|2944.1|86
1732012500000|2024-11-19 10:35:00|2952.5|2946.5|2952.5|2946.5|2953.3|2947.3|2951.6|2945.6|105
1732012800000|2024-11-19 10:40:00|2952.3|2946.3|2949.3|2943.3|2952.8|2946.8|2947.5|2941.5|79
1732013100000|2024-11-19 10:45:00|2949.5|2943.5|2953|2947|2953|2947|2949.5|2943.5|66
1732013400000|2024-11-19 10:50:00|2952.8|2946.8|2952.3|2946.3|2955.3|2949.3|2951.8|2945.8|64
1732013700000|2024-11-19 10:55:00|2952.6|2946.6|2954.3|2948.3|2954.8|2948.8|2951.3|2945.3|64
1732014000000|2024-11-19 11:00:00|2954|2948|2953.8|2947.8|2955.8|2949.8|2952.3|2946.3|95
1732014300000|2024-11-19 11:05:00|2954|2948|2955.5|2949.5|2955.8|2949.8|2952.4|2946.4|40
1732014600000|2024-11-19 11:10:00|2955.8|2949.8|2957.9|2951.9|2958.6|2952.6|2955.5|2949.5|46
1732014900000|2024-11-19 11:15:00|2958|2952|2956.3|2950.3|2958|2952|2955|2949|45
1732015200000|2024-11-19 11:20:00|2956|2950|2955.3|2949.3|2956.8|2950.8|2953.8|2947.8|30
1732015500000|2024-11-19 11:25:00|2955|2949|2954.3|2948.3|2955.8|2949.8|2953|2947|78
1732015800000|2024-11-19 11:30:00|2953.8|2947.8|2952|2946|2954.5|2948.5|2951.5|2945.5|47
1732016100000|2024-11-19 11:35:00|2951.8|2945.8|2949.8|2943.8|2953.5|2947.5|2946.5|2940.5|74
1732016400000|2024-11-19 11:40:00|2949.5|2943.5|2950.3|2944.3|2951.3|2945.3|2949.3|2943.3|53
1732016700000|2024-11-19 11:45:00|2950|2944|2950.8|2944.8|2953.3|2947.3|2949.8|2943.8|53
1732017000000|2024-11-19 11:50:00|2950.5|2944.5|2951.8|2945.8|2952.3|2946.3|2950.3|2944.3|36
1732017300000|2024-11-19 11:55:00|2952|2946|2951.8|2945.8|2953.3|2947.3|2951|2945|37
1732017600000|2024-11-19 12:00:00|2952|2946|2953.5|2947.5|2953.8|2947.8|2950.8|2944.8|81
1732017900000|2024-11-19 12:05:00|2953.8|2947.8|2951.8|2945.8|2955.5|2949.5|2951.6|2945.6|80
1732018200000|2024-11-19 12:10:00|2951.5|2945.5|2952.5|2946.5|2954.5|2948.5|2950.3|2944.3|68
1732018500000|2024-11-19 12:15:00|2952.3|2946.3|2951|2945|2952.5|2946.5|2950.5|2944.5|56
1732018800000|2024-11-19 12:20:00|2951.3|2945.3|2953.3|2947.3|2953.3|2947.3|2949.8|2943.8|47
1732019100000|2024-11-19 12:25:00|2953|2947|2950.8|2944.8|2953.8|2947.8|2950.8|2944.8|31
1732019400000|2024-11-19 12:30:00|2950.5|2944.5|2948|2942|2952|2946|2946.3|2940.3|90
1732019700000|2024-11-19 12:35:00|2948.3|2942.3|2948.5|2942.5|2951|2945|2947.8|2941.8|39
1732020000000|2024-11-19 12:40:00|2948.3|2942.3|2950.5|2944.5|2950.8|2944.8|2947.3|2941.3|59
1732020300000|2024-11-19 12:45:00|2950.3|2944.3|2950.3|2944.3|2951.5|2945.5|2949.8|2943.8|48
1732020600000|2024-11-19 12:50:00|2950|2944|2951.3|2945.3|2951.5|2945.5|2945.8|2939.8|90
1732020900000|2024-11-19 12:55:00|2951|2945|2947.3|2941.3|2951.3|2945.3|2944.3|2938.3|125
1732021200000|2024-11-19 13:00:00|2946.4|2940.4|2951.5|2945.5|2954.8|2948.8|2946.4|2940.4|302
1732021500000|2024-11-19 13:05:00|2951.8|2945.8|2950.3|2944.3|2952.8|2946.8|2948.8|2942.8|125
1732021800000|2024-11-19 13:10:00|2950.5|2944.5|2952.3|2946.3|2953.5|2947.5|2950.5|2944.5|122
1732022100000|2024-11-19 13:15:00|2952|2946|2948|2942|2952.3|2946.3|2947.5|2941.5|124
1732022400000|2024-11-19 13:20:00|2947.8|2941.8|2951.9|2945.9|2951.9|2945.9|2945.1|2939.1|144
1732022700000|2024-11-19 13:25:00|2951.8|2945.8|2949.4|2943.4|2951.9|2945.9|2948.8|2942.8|67
1732023000000|2024-11-19 13:30:00|2949.1|2943.1|2949.3|2943.3|2950.5|2944.5|2947.5|2941.5|82
1732023300000|2024-11-19 13:35:00|2949|2943|2956|2950|2956.3|2950.3|2947.8|2941.8|132
1732023600000|2024-11-19 13:40:00|2956.3|2950.3|2956.3|2950.3|2961.5|2955.5|2954.8|2948.8|122
1732023900000|2024-11-19 13:45:00|2956|2950|2958|2952|2958.5|2952.5|2954.8|2948.8|103
1732024200000|2024-11-19 13:50:00|2957.8|2951.8|2959.3|2953.3|2961.3|2955.3|2957|2951|94
1732024500000|2024-11-19 13:55:00|2959.5|2953.5|2958.5|2952.5|2961.5|2955.5|2957.8|2951.8|81
1732024800000|2024-11-19 14:00:00|2958.6|2952.6|2956.5|2950.5|2959.8|2953.8|2956.3|2950.3|118
1732025100000|2024-11-19 14:05:00|2956.4|2950.4|2961|2955|2961.8|2955.8|2955.8|2949.8|131
1732025400000|2024-11-19 14:10:00|2960.8|2954.8|2956.8|2950.8|2961.3|2955.3|2956.8|2950.8|116
1732025700000|2024-11-19 14:15:00|2956.5|2950.5|2953.5|2947.5|2958.5|2952.5|2952.5|2946.5|121
1732026000000|2024-11-19 14:20:00|2953.8|2947.8|2951.8|2945.8|2955.3|2949.3|2951.8|2945.8|108
1732026300000|2024-11-19 14:25:00|2952|2946|2959.3|2953.3|2960.1|2954.1|2950.8|2944.8|116
1732026600000|2024-11-19 14:30:00|2959.5|2953.5|2961.5|2955.5|2961.5|2955.5|2958.5|2952.5|133
1732026900000|2024-11-19 14:35:00|2961.3|2955.3|2964.8|2958.8|2965.4|2959.4|2958.3|2952.3|146
1732027200000|2024-11-19 14:40:00|2964.5|2958.5|2962.6|2956.6|2964.8|2958.8|2961.4|2955.4|107
1732027500000|2024-11-19 14:45:00|2962.8|2956.8|2960.5|2954.5|2965.3|2959.3|2960.1|2954.1|137
1732027800000|2024-11-19 14:50:00|2960.3|2954.3|2960|2954|2962.5|2956.5|2959.8|2953.8|124
1732028100000|2024-11-19 14:55:00|2960.3|2954.3|2957.5|2951.5|2961.5|2955.5|2956|2950|97
1732028400000|2024-11-19 15:00:00|2957.3|2951.3|2954.6|2948.6|2958.8|2952.8|2954.4|2948.4|109
1732028700000|2024-11-19 15:05:00|2954.9|2948.9|2950.5|2944.5|2954.9|2948.9|2949.8|2943.8|102
1732029000000|2024-11-19 15:10:00|2950.8|2944.8|2949.1|2943.1|2952.1|2946.1|2946.8|2940.8|104
1732029300000|2024-11-19 15:15:00|2949.5|2943.5|2948|2942|2950.3|2944.3|2945.8|2939.8|110
1732029600000|2024-11-19 15:20:00|2947.8|2941.8|2949.5|2943.5|2949.8|2943.8|2946.8|2940.8|83
1732029900000|2024-11-19 15:25:00|2949.3|2943.3|2950.5|2944.5|2952.6|2946.6|2947.8|2941.8|98
1732030200000|2024-11-19 15:30:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2947.3|2941.3|156
1732030500000|2024-11-19 15:35:00|2950.5|2944.5|2954.5|2948.5|2954.5|2948.5|2948.8|2942.8|88
1732030800000|2024-11-19 15:40:00|2954.8|2948.8|2960.3|2954.3|2962|2956|2951.3|2945.3|83
1732031100000|2024-11-19 15:45:00|2960|2954|2956.8|2950.8|2961.8|2955.8|2956.8|2950.8|51
1732031400000|2024-11-19 15:50:00|2956.5|2950.5|2955|2949|2958.3|2952.3|2954.3|2948.3|72
1732031700000|2024-11-19 15:55:00|2955.3|2949.3|2954.8|2948.8|2957.5|2951.5|2954.8|2948.8|79
1732032000000|2024-11-19 16:00:00|2955|2949|2952.5|2946.5|2956.3|2950.3|2952.3|2946.3|73
1732032300000|2024-11-19 16:05:00|2952.3|2946.3|2955.8|2949.8|2958|2952|2952.3|2946.3|72
1732032600000|2024-11-19 16:10:00|2955.5|2949.5|2965.5|2959.5|2966.5|2960.5|2955|2949|68
1732032900000|2024-11-19 16:15:00|2965.8|2959.8|2967|2961|2970.1|2964.1|2965.5|2959.5|81
1732033200000|2024-11-19 16:20:00|2966.8|2960.8|2963.8|2957.8|2968.3|2962.3|2961.8|2955.8|77
1732033500000|2024-11-19 16:25:00|2963.5|2957.5|2967.6|2961.6|2968|2962|2962.5|2956.5|70
1732033800000|2024-11-19 16:30:00|2967.3|2961.3|2951.8|2945.8|2967.3|2961.3|2951.8|2945.8|166
1732034100000|2024-11-19 16:35:00|2952.1|2946.1|2955.5|2949.5|2956.5|2950.5|2950.4|2944.4|108
1732034400000|2024-11-19 16:40:00|2955.6|2949.6|2951.3|2945.3|2955.8|2949.8|2951.3|2945.3|47
1732034700000|2024-11-19 16:45:00|2951|2945|2951.3|2945.3|2952.8|2946.8|2949.6|2943.6|60
1732035000000|2024-11-19 16:50:00|2951.8|2945.8|2951.5|2945.5|2954|2948|2951.5|2945.5|56
1732035300000|2024-11-19 16:55:00|2951.3|2945.3|2954.3|2948.3|2954.5|2948.5|2950.5|2944.5|47
1732035600000|2024-11-19 17:00:00|2954|2948|2956.3|2950.3|2956.8|2950.8|2953.6|2947.6|49
1732035900000|2024-11-19 17:05:00|2956|2950|2955.5|2949.5|2959.5|2953.5|2955.5|2949.5|23
1732036200000|2024-11-19 17:10:00|2955.1|2949.1|2959|2953|2959.8|2953.8|2955.1|2949.1|15
1732036500000|2024-11-19 17:15:00|2959.3|2953.3|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|9
1732036800000|2024-11-19 17:20:00|2960.4|2954.4|2960.8|2954.8|2960.8|2954.8|2959|2953|11
1732037100000|2024-11-19 17:25:00|2961|2955|2961.3|2955.3|2961.8|2955.8|2961|2955|5
1732037400000|2024-11-19 17:30:00|2960.9|2954.9|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|4
1732037700000|2024-11-19 17:35:00|2960.5|2954.5|2962.8|2956.8|2963|2957|2960.5|2954.5|13
1732038000000|2024-11-19 17:40:00|2963|2957|2962|2956|2963.9|2957.9|2961.9|2955.9|8
1732038300000|2024-11-19 17:45:00|2962.5|2956.5|2963.6|2957.6|2964|2958|2962.5|2956.5|7
1732038600000|2024-11-19 17:50:00|2964|2958|2962.3|2956.3|2964|2958|2962.3|2956.3|7
1732038900000|2024-11-19 17:55:00|2962|2956|2962|2956|2962.5|2956.5|2961.8|2955.8|13
1732039200000|2024-11-19 18:00:00|2961.8|2955.8|2960.9|2954.9|2961.8|2955.8|2960.3|2954.3|26
1732039500000|2024-11-19 18:05:00|2961|2955|2961.1|2955.1|2961.9|2955.9|2961|2955|9
1732039800000|2024-11-19 18:10:00|2961|2955|2961.6|2955.6|2961.6|2955.6|2959.6|2953.6|12
1732040100000|2024-11-19 18:15:00|2965|2959|2963.6|2957.6|2965.6|2959.6|2962.6|2956.6|28
1732040400000|2024-11-19 18:20:00|2963.8|2957.8|2964|2958|2964.9|2958.9|2963.8|2957.8|11
1732040700000|2024-11-19 18:25:00|2964.3|2958.3|2964.3|2958.3|2964.4|2958.4|2964|2958|6
1732041000000|2024-11-19 18:30:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1732041300000|2024-11-19 18:35:00|2964.4|2958.4|2966.6|2960.6|2966.6|2960.6|2964.1|2958.1|8
1732041600000|2024-11-19 18:40:00|2966.1|2960.1|2964.8|2958.8|2967.3|2961.3|2964.8|2958.8|21
1732041900000|2024-11-19 18:45:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|5
1732042200000|2024-11-19 18:50:00|2964.6|2958.6|2966|2960|2966|2960|2964.6|2958.6|9
1732042500000|2024-11-19 18:55:00|2966.3|2960.3|2971|2952.3|2972.8|2960.5|2966.3|2950.5|9
1732064400000|2024-11-20 01:00:00|2969.6|2963.6|2966.9|2960.9|2969.9|2963.9|2966.9|2960.9|38
1732064700000|2024-11-20 01:05:00|2967.4|2961.4|2964.9|2958.9|2967.4|2961.4|2964.1|2958.1|138
1732065000000|2024-11-20 01:10:00|2965.1|2959.1|2961.9|2955.9|2965.6|2959.6|2961.9|2955.9|137
1732065300000|2024-11-20 01:15:00|2961.6|2955.6|2966.1|2960.1|2966.1|2960.1|2961.6|2955.6|73
1732065600000|2024-11-20 01:20:00|2965.9|2959.9|2965.1|2959.1|2966.6|2960.6|2964.6|2958.6|34
1732065900000|2024-11-20 01:25:00|2964.9|2958.9|2964.6|2958.6|2966.6|2960.6|2963.4|2957.4|69
1732066200000|2024-11-20 01:30:00|2964.4|2958.4|2972.9|2966.9|2974.6|2968.6|2963.1|2957.1|107
1732066500000|2024-11-20 01:35:00|2972.6|2966.6|2972.9|2966.9|2975.1|2969.1|2970.6|2964.6|60
1732066800000|2024-11-20 01:40:00|2973.1|2967.1|2979.4|2973.4|2979.6|2973.6|2973.1|2967.1|82
1732067100000|2024-11-20 01:45:00|2979.6|2973.6|2979.6|2973.6|2981.4|2975.4|2978.9|2972.9|73
1732067400000|2024-11-20 01:50:00|2979.4|2973.4|2973.6|2967.6|2979.4|2973.4|2972.4|2966.4|69
1732067700000|2024-11-20 01:55:00|2973.9|2967.9|2973.9|2967.9|2974.4|2968.4|2970.6|2964.6|66
1732068000000|2024-11-20 02:00:00|2973.6|2967.6|2972.4|2966.4|2975.1|2969.1|2971.1|2965.1|74
1732068300000|2024-11-20 02:05:00|2972.9|2966.9|2972.1|2966.1|2974.1|2968.1|2972.1|2966.1|48
1732068600000|2024-11-20 02:10:00|2972.4|2966.4|2978.6|2972.6|2979.4|2973.4|2971.6|2965.6|87
1732068900000|2024-11-20 02:15:00|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1732069200000|2024-11-20 02:20:00|2977.6|2971.6|2975.4|2969.4|2977.6|2971.6|2975.1|2969.1|8
1732069500000|2024-11-20 02:25:00|2974.9|2968.9|2976.4|2970.4|2980.4|2974.4|2974.9|2968.9|32
1732069800000|2024-11-20 02:30:00|2976.1|2970.1|2976.6|2970.6|2983.9|2977.9|2976.1|2970.1|100
1732070100000|2024-11-20 02:35:00|2976.9|2970.9|2980.1|2974.1|2980.4|2974.4|2976.9|2970.9|73
1732070400000|2024-11-20 02:40:00|2980.4|2974.4|2980.4|2974.4|2980.6|2974.6|2977.4|2971.4|73
1732070700000|2024-11-20 02:45:00|2979.6|2973.6|2980.6|2974.6|2983.1|2977.1|2978.6|2972.6|63
1732071000000|2024-11-20 02:50:00|2980.4|2974.4|2979.4|2973.4|2980.4|2974.4|2977.9|2971.9|46
1732071300000|2024-11-20 02:55:00|2979.9|2973.9|2979.6|2973.6|2980.4|2974.4|2978.4|2972.4|37
1732071600000|2024-11-20 03:00:00|2980.6|2974.6|2984.1|2978.1|2984.1|2978.1|2979.9|2973.9|59
1732071900000|2024-11-20 03:05:00|2983.6|2977.6|2984.6|2978.6|2986.6|2980.6|2982.9|2976.9|90
1732072200000|2024-11-20 03:10:00|2984.4|2978.4|2986.1|2980.1|2987.4|2981.4|2982.9|2976.9|69
1732072500000|2024-11-20 03:15:00|2985.9|2979.9|2991.1|2985.1|2991.1|2985.1|2985.6|2979.6|83
1732072800000|2024-11-20 03:20:00|2991.4|2985.4|2989.6|2983.6|2993.4|2987.4|2989.6|2983.6|80
1732073100000|2024-11-20 03:25:00|2989.9|2983.9|2986.8|2980.8|2992.4|2986.4|2986.8|2980.8|95
1732073400000|2024-11-20 03:30:00|2986.5|2980.5|2986.9|2980.9|2987.4|2981.4|2984.4|2978.4|26
1732073700000|2024-11-20 03:35:00|2986.6|2980.6|2988.4|2982.4|2988.4|2982.4|2986.4|2980.4|13
1732074000000|2024-11-20 03:40:00|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2987.6|2981.6|15
1732074300000|2024-11-20 03:45:00|2989.1|2983.1|2988.1|2982.1|2989.4|2983.4|2988.1|2982.1|19
1732074600000|2024-11-20 03:50:00|2987.9|2981.9|2986.9|2980.9|2987.9|2981.9|2984.9|2978.9|18
1732074900000|2024-11-20 03:55:00|2986.6|2980.6|2984.9|2978.9|2986.6|2980.6|2984.9|2978.9|15
1732075200000|2024-11-20 04:00:00|2985.1|2979.1|2984.6|2978.6|2985.6|2979.6|2983.9|2977.9|11
1732075500000|2024-11-20 04:05:00|2984.4|2978.4|2985.4|2979.4|2985.6|2979.6|2982.1|2976.1|14
1732075800000|2024-11-20 04:10:00|2985.6|2979.6|2984.1|2978.1|2986.1|2980.1|2984.1|2978.1|17
1732076100000|2024-11-20 04:15:00|2983.9|2977.9|2982.6|2976.6|2984.9|2978.9|2982.4|2976.4|18
1732076400000|2024-11-20 04:20:00|2982.4|2976.4|2984.4|2978.4|2984.6|2978.6|2982.1|2976.1|21
1732076700000|2024-11-20 04:25:00|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|3
1732077000000|2024-11-20 04:30:00|2984.4|2978.4|2984.4|2978.4|2984.9|2978.9|2984.1|2978.1|15
1732077300000|2024-11-20 04:35:00|2984.6|2978.6|2986.1|2980.1|2986.4|2980.4|2984.4|2978.4|18
1732077600000|2024-11-20 04:40:00|2986.4|2980.4|2987.1|2981.1|2987.1|2981.1|2986.4|2980.4|10
1732077900000|2024-11-20 04:45:00|2987.4|2981.4|2989.1|2983.1|2989.6|2983.6|2987.4|2981.4|21
1732078200000|2024-11-20 04:50:00|2988.9|2982.9|2985.9|2979.9|2988.9|2982.9|2985.9|2979.9|26
1732078500000|2024-11-20 04:55:00|2986.1|2980.1|2987.4|2981.4|2988.1|2982.1|2986.1|2980.1|17
1732078800000|2024-11-20 05:00:00|2987.1|2981.1|2985.1|2979.1|2987.4|2981.4|2984.9|2978.9|42
1732079100000|2024-11-20 05:05:00|2985.4|2979.4|2987.6|2981.6|2987.6|2981.6|2985.4|2979.4|28
1732079400000|2024-11-20 05:10:00|2987.9|2981.9|2990.4|2984.4|2990.4|2984.4|2987.1|2981.1|22
1732079700000|2024-11-20 05:15:00|2990.1|2984.1|2989.4|2983.4|2993.1|2987.1|2989.1|2983.1|35
1732080000000|2024-11-20 05:20:00|2989.1|2983.1|2988.1|2982.1|2989.4|2983.4|2987.4|2981.4|30
1732080300000|2024-11-20 05:25:00|2987.9|2981.9|2987|2981|2988.9|2982.9|2986|2980|32
1732080600000|2024-11-20 05:30:00|2987.5|2981.5|2986.1|2980.1|2989.5|2983.5|2985.5|2979.5|136
1732080900000|2024-11-20 05:35:00|2985.6|2979.6|2987.4|2981.4|2989.4|2983.4|2985.1|2979.1|78
1732081200000|2024-11-20 05:40:00|2987.6|2981.6|2986.6|2980.6|2989.6|2983.6|2986.6|2980.6|55
1732081500000|2024-11-20 05:45:00|2986.9|2980.9|2982.6|2976.6|2987.9|2981.9|2982.6|2976.6|78
1732081800000|2024-11-20 05:50:00|2982.4|2976.4|2980.4|2974.4|2983.6|2977.6|2980.1|2974.1|64
1732082100000|2024-11-20 05:55:00|2980.6|2974.6|2980.1|2974.1|2981.9|2975.9|2979.1|2973.1|78
1732082400000|2024-11-20 06:00:00|2979.9|2973.9|2981.6|2975.6|2982.6|2976.6|2976.4|2970.4|99
1732082700000|2024-11-20 06:05:00|2981.4|2975.4|2980.4|2974.4|2983.4|2977.4|2979.1|2973.1|94
1732083000000|2024-11-20 06:10:00|2980.1|2974.1|2981.6|2975.6|2983.4|2977.4|2979.9|2973.9|107
1732083300000|2024-11-20 06:15:00|2981.9|2975.9|2979.1|2973.1|2983.9|2977.9|2975.9|2969.9|121
1732083600000|2024-11-20 06:20:00|2978.9|2972.9|2985.9|2979.9|2986.6|2980.6|2977.9|2971.9|94
1732083900000|2024-11-20 06:25:00|2985.4|2979.4|2992.4|2986.4|2992.4|2986.4|2984.4|2978.4|118
1732084200000|2024-11-20 06:30:00|2993.1|2987.1|2994.9|2988.9|2997.4|2991.4|2993.1|2987.1|113
1732084500000|2024-11-20 06:35:00|2995.1|2989.1|3000.6|2994.6|3002.1|2996.1|2994.6|2988.6|98
1732084800000|2024-11-20 06:40:00|3000.4|2994.4|3008.4|3002.4|3009.4|3003.4|2999.6|2993.6|92
1732085100000|2024-11-20 06:45:00|3008.9|3002.9|3001.9|2995.9|3009.9|3003.9|2998.6|2992.6|98
1732085400000|2024-11-20 06:50:00|3002.1|2996.1|3005.4|2999.4|3006.1|3000.1|2999.1|2993.1|88
1732085700000|2024-11-20 06:55:00|3004.9|2998.9|2999.8|2993.8|3005.1|2999.1|2998.8|2992.8|78
1732086000000|2024-11-20 07:00:00|2999.5|2993.5|2999.4|2993.4|3000.1|2994.1|2997.9|2991.9|73
1732086300000|2024-11-20 07:05:00|2999.9|2993.9|2999.1|2993.1|3000.9|2994.9|2998.6|2992.6|45
1732086600000|2024-11-20 07:10:00|2999.4|2993.4|3000.1|2994.1|3002.4|2996.4|2998.4|2992.4|52
1732086900000|2024-11-20 07:15:00|3000.6|2994.6|2998.4|2992.4|3001.4|2995.4|2997.1|2991.1|35
1732087200000|2024-11-20 07:20:00|2998.1|2992.1|2996.6|2990.6|2998.6|2992.6|2996.4|2990.4|33
1732087500000|2024-11-20 07:25:00|2996.4|2990.4|2994.6|2988.6|2996.4|2990.4|2994.1|2988.1|35
1732087800000|2024-11-20 07:30:00|2994.4|2988.4|2996.6|2990.6|2996.6|2990.6|2991.4|2985.4|57
1732088100000|2024-11-20 07:35:00|2996.9|2990.9|3001.4|2995.4|3005.4|2999.4|2996.9|2990.9|44
1732088400000|2024-11-20 07:40:00|3001.1|2995.1|3000.6|2994.6|3001.9|2995.9|2999.1|2993.1|36
1732088700000|2024-11-20 07:45:00|3000.4|2994.4|3002.9|2996.9|3002.9|2996.9|2999.1|2993.1|26
1732089000000|2024-11-20 07:50:00|3002.6|2996.6|3002.9|2996.9|3003.6|2997.6|3001.4|2995.4|29
1732089300000|2024-11-20 07:55:00|3002.6|2996.6|2998|2992|3002.6|2996.6|2997.8|2991.8|45
1732089600000|2024-11-20 08:00:00|2997.8|2991.8|2992.3|2986.3|2998.3|2992.3|2988.5|2982.5|111
1732089900000|2024-11-20 08:05:00|2992|2986|2995.3|2989.3|2996.3|2990.3|2991|2985|89
1732090200000|2024-11-20 08:10:00|2995.5|2989.5|3001.9|2995.9|3001.9|2995.9|2995.1|2989.1|72
1732090500000|2024-11-20 08:15:00|3002.5|2996.5|3006.8|3000.8|3007.5|3001.5|2998.8|2992.8|84
1732090800000|2024-11-20 08:20:00|3007|3001|2995.3|2989.3|3007.5|3001.5|2995|2989|69
1732091100000|2024-11-20 08:25:00|2995|2989|2997.3|2991.3|2998|2992|2994.5|2988.5|85
1732091400000|2024-11-20 08:30:00|2997|2991|2993.8|2987.8|2997.8|2991.8|2992.8|2986.8|82
1732091700000|2024-11-20 08:35:00|2994|2988|2992.8|2986.8|2995.8|2989.8|2992.5|2986.5|56
1732092000000|2024-11-20 08:40:00|2992.5|2986.5|2993.6|2987.6|2995|2989|2991.5|2985.5|41
1732092300000|2024-11-20 08:45:00|2993.9|2987.9|2993.8|2987.8|2995|2989|2992.3|2986.3|80
1732092600000|2024-11-20 08:50:00|2993.5|2987.5|2991.3|2985.3|2995|2989|2990.3|2984.3|58
1732092900000|2024-11-20 08:55:00|2991.5|2985.5|2992|2986|2992.8|2986.8|2989.6|2983.6|52
1732093200000|2024-11-20 09:00:00|2991.8|2985.8|2989.5|2983.5|2992|2986|2981.1|2975.1|172
1732093500000|2024-11-20 09:05:00|2989.8|2983.8|2995|2989|2996.4|2990.4|2989|2983|105
1732093800000|2024-11-20 09:10:00|2995.3|2989.3|2995|2989|2995.9|2989.9|2994.3|2988.3|56
1732094100000|2024-11-20 09:15:00|2994.8|2988.8|2991.8|2985.8|2995.5|2989.5|2989|2983|88
1732094400000|2024-11-20 09:20:00|2992|2986|2990|2984|2994.8|2988.8|2989.8|2983.8|57
1732094700000|2024-11-20 09:25:00|2989.8|2983.8|2990.3|2984.3|2991.5|2985.5|2989|2983|50
1732095000000|2024-11-20 09:30:00|2990|2984|2981|2975|2990|2984|2981|2975|102
1732095300000|2024-11-20 09:35:00|2981.3|2975.3|2984|2978|2985|2979|2981.3|2975.3|65
1732095600000|2024-11-20 09:40:00|2984.3|2978.3|2982.5|2976.5|2985|2979|2980.5|2974.5|81
1732095900000|2024-11-20 09:45:00|2982.3|2976.3|2981.6|2975.6|2985.5|2979.5|2981.5|2975.5|56
1732096200000|2024-11-20 09:50:00|2981.9|2975.9|2981|2975|2982.8|2976.8|2978.3|2972.3|73
1732096500000|2024-11-20 09:55:00|2981.3|2975.3|2977.3|2971.3|2981.3|2975.3|2974.8|2968.8|58
1732096800000|2024-11-20 10:00:00|2977.5|2971.5|2976.8|2970.8|2978.5|2972.5|2975.4|2969.4|60
1732097100000|2024-11-20 10:05:00|2977|2971|2976.5|2970.5|2977.5|2971.5|2975.9|2969.9|49
1732097400000|2024-11-20 10:10:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2971.5|2965.5|65
1732097700000|2024-11-20 10:15:00|2976.3|2970.3|2975.3|2969.3|2976.5|2970.5|2974|2968|36
1732098000000|2024-11-20 10:20:00|2975|2969|2975.8|2969.8|2976.3|2970.3|2973.6|2967.6|35
1732098300000|2024-11-20 10:25:00|2976|2970|2978.5|2972.5|2980.3|2974.3|2975.8|2969.8|50
1732098600000|2024-11-20 10:30:00|2978.3|2972.3|2975.3|2969.3|2978.8|2972.8|2975|2969|60
1732098900000|2024-11-20 10:35:00|2975|2969|2976|2970|2976|2970|2974.4|2968.4|46
1732099200000|2024-11-20 10:40:00|2976.3|2970.3|2975.5|2969.5|2978.3|2972.3|2974.5|2968.5|46
1732099500000|2024-11-20 10:45:00|2975.8|2969.8|2977.8|2971.8|2978.5|2972.5|2975.8|2969.8|28
1732099800000|2024-11-20 10:50:00|2977.5|2971.5|2980.5|2974.5|2981.3|2975.3|2977.3|2971.3|33
1732100100000|2024-11-20 10:55:00|2980.8|2974.8|2982|2976|2983.5|2977.5|2980.8|2974.8|32
1732100400000|2024-11-20 11:00:00|2981.8|2975.8|2978.3|2972.3|2982|2976|2978.3|2972.3|45
1732100700000|2024-11-20 11:05:00|2978.5|2972.5|2978.5|2972.5|2980|2974|2977.8|2971.8|39
1732101000000|2024-11-20 11:10:00|2977.8|2971.8|2976|2970|2977.8|2971.8|2974.1|2968.1|29
1732101300000|2024-11-20 11:15:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2974.8|2968.8|38
1732101600000|2024-11-20 11:20:00|2976.8|2970.8|2977.5|2971.5|2977.8|2971.8|2976.5|2970.5|30
1732101900000|2024-11-20 11:25:00|2977.8|2971.8|2977|2971|2980.8|2974.8|2977|2971|52
1732102200000|2024-11-20 11:30:00|2976.8|2970.8|2978|2972|2980|2974|2976.5|2970.5|48
1732102500000|2024-11-20 11:35:00|2978.3|2972.3|2978.8|2972.8|2980.5|2974.5|2977.5|2971.5|41
1732102800000|2024-11-20 11:40:00|2978.5|2972.5|2978.5|2972.5|2980|2974|2978.3|2972.3|25
1732103100000|2024-11-20 11:45:00|2978.3|2972.3|2980|2974|2980.3|2974.3|2978.3|2972.3|38
1732103400000|2024-11-20 11:50:00|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.3|2973.3|25
1732103700000|2024-11-20 11:55:00|2980.5|2974.5|2982.8|2976.8|2983|2977|2979.8|2973.8|38
1732104000000|2024-11-20 12:00:00|2982.5|2976.5|2983.9|2977.9|2985.3|2979.3|2981.8|2975.8|41
1732104300000|2024-11-20 12:05:00|2983.6|2977.6|2982.8|2976.8|2985|2979|2982|2976|47
1732104600000|2024-11-20 12:10:00|2983|2977|2982.5|2976.5|2984|2978|2982.5|2976.5|25
1732104900000|2024-11-20 12:15:00|2982.8|2976.8|2983.5|2977.5|2984|2978|2982.5|2976.5|23
1732105200000|2024-11-20 12:20:00|2983.4|2977.4|2987.3|2981.3|2987.5|2981.5|2982|2976|43
1732105500000|2024-11-20 12:25:00|2987|2981|2985.5|2979.5|2987.5|2981.5|2984.1|2978.1|50
1732105800000|2024-11-20 12:30:00|2985.8|2979.8|2983.3|2977.3|2986.3|2980.3|2982.8|2976.8|47
1732106100000|2024-11-20 12:35:00|2983.5|2977.5|2984.8|2978.8|2985.8|2979.8|2982.5|2976.5|52
1732106400000|2024-11-20 12:40:00|2984.5|2978.5|2984.3|2978.3|2985.3|2979.3|2982.8|2976.8|53
1732106700000|2024-11-20 12:45:00|2984.8|2978.8|2987.8|2981.8|2988.8|2982.8|2984.8|2978.8|48
1732107000000|2024-11-20 12:50:00|2987.5|2981.5|2986|2980|2989.5|2983.5|2983.9|2977.9|66
1732107300000|2024-11-20 12:55:00|2985.8|2979.8|2989.5|2983.5|2990|2984|2985.3|2979.3|83
1732107600000|2024-11-20 13:00:00|2989.4|2983.4|2991.5|2985.5|2993.3|2987.3|2987.4|2981.4|273
1732107900000|2024-11-20 13:05:00|2991.8|2985.8|2992.5|2986.5|2994.3|2988.3|2987.5|2981.5|134
1732108200000|2024-11-20 13:10:00|2992.3|2986.3|2992.3|2986.3|2993.8|2987.8|2989.5|2983.5|95
1732108500000|2024-11-20 13:15:00|2992|2986|2992.3|2986.3|2995.3|2989.3|2990.8|2984.8|94
1732108800000|2024-11-20 13:20:00|2992.5|2986.5|2989.3|2983.3|2992.5|2986.5|2987.5|2981.5|94
1732109100000|2024-11-20 13:25:00|2989.5|2983.5|2991.5|2985.5|2994|2988|2989.5|2983.5|121
1732109400000|2024-11-20 13:30:00|2991.3|2985.3|2995|2989|2995.5|2989.5|2991|2985|112
1732109700000|2024-11-20 13:35:00|2994.8|2988.8|2992.1|2986.1|2995.8|2989.8|2991.4|2985.4|96
1732110000000|2024-11-20 13:40:00|2992|2986|2992|2986|2992.8|2986.8|2990.5|2984.5|69
1732110300000|2024-11-20 13:45:00|2991.8|2985.8|2994.5|2988.5|2996|2990|2991.5|2985.5|60
1732110600000|2024-11-20 13:50:00|2994.8|2988.8|2993.5|2987.5|2995|2989|2992.5|2986.5|33
1732110900000|2024-11-20 13:55:00|2993.8|2987.8|2994|2988|2995|2989|2993|2987|63
1732111200000|2024-11-20 14:00:00|2994.3|2988.3|2988.6|2982.6|2994.3|2988.3|2988.6|2982.6|70
1732111500000|2024-11-20 14:05:00|2988.4|2982.4|2989|2983|2989|2983|2986.5|2980.5|58
1732111800000|2024-11-20 14:10:00|2988.8|2982.8|2989.3|2983.3|2990.5|2984.5|2985.3|2979.3|101
1732112100000|2024-11-20 14:15:00|2988.8|2982.8|2985.5|2979.5|2989.5|2983.5|2985.3|2979.3|79
1732112400000|2024-11-20 14:20:00|2985.3|2979.3|2981.5|2975.5|2985.3|2979.3|2979.8|2973.8|178
1732112700000|2024-11-20 14:25:00|2981.8|2975.8|2982.3|2976.3|2984.3|2978.3|2979.8|2973.8|85
1732113000000|2024-11-20 14:30:00|2982|2976|2978.5|2972.5|2983.3|2977.3|2977.6|2971.6|90
1732113300000|2024-11-20 14:35:00|2978.8|2972.8|2979|2973|2980.3|2974.3|2978.3|2972.3|68
1732113600000|2024-11-20 14:40:00|2979.3|2973.3|2980.5|2974.5|2982|2976|2978.1|2972.1|85
1732113900000|2024-11-20 14:45:00|2980.3|2974.3|2982.3|2976.3|2982.8|2976.8|2979.5|2973.5|66
1732114200000|2024-11-20 14:50:00|2982|2976|2978|2972|2982|2976|2977.3|2971.3|39
1732114500000|2024-11-20 14:55:00|2977.8|2971.8|2977.8|2971.8|2979.8|2973.8|2977.5|2971.5|54
1732114800000|2024-11-20 15:00:00|2978|2972|2973|2967|2979.6|2973.6|2969.1|2963.1|101
1732115100000|2024-11-20 15:05:00|2972.3|2966.3|2969.4|2963.4|2972.3|2966.3|2969.1|2963.1|68
1732115400000|2024-11-20 15:10:00|2969.1|2963.1|2969.5|2963.5|2970.3|2964.3|2967.9|2961.9|65
1732115700000|2024-11-20 15:15:00|2969.3|2963.3|2974.5|2968.5|2975.4|2969.4|2969.3|2963.3|50
1732116000000|2024-11-20 15:20:00|2974.3|2968.3|2971|2965|2974.3|2968.3|2970.8|2964.8|45
1732116300000|2024-11-20 15:25:00|2970.8|2964.8|2973.8|2967.8|2975.3|2969.3|2969.8|2963.8|87
1732116600000|2024-11-20 15:30:00|2973.5|2967.5|2974.4|2968.4|2975.3|2969.3|2972|2966|54
1732116900000|2024-11-20 15:35:00|2974.3|2968.3|2970.5|2964.5|2974.5|2968.5|2970.5|2964.5|33
1732117200000|2024-11-20 15:40:00|2970.3|2964.3|2964.3|2958.3|2970.6|2964.6|2963.5|2957.5|83
1732117500000|2024-11-20 15:45:00|2964.5|2958.5|2961.8|2955.8|2967.8|2961.8|2958.4|2952.4|131
1732117800000|2024-11-20 15:50:00|2961.4|2955.4|2963.8|2957.8|2963.8|2957.8|2958.5|2952.5|86
1732118100000|2024-11-20 15:55:00|2964|2958|2970.5|2964.5|2970.5|2964.5|2963.5|2957.5|97
1732118400000|2024-11-20 16:00:00|2971.3|2965.3|2975.5|2969.5|2975.8|2969.8|2969|2963|64
1732118700000|2024-11-20 16:05:00|2976.1|2970.1|2972.5|2966.5|2977.1|2971.1|2970.5|2964.5|64
1732119000000|2024-11-20 16:10:00|2972.3|2966.3|2970.4|2964.4|2972.3|2966.3|2970.1|2964.1|66
1732119300000|2024-11-20 16:15:00|2970|2964|2976.5|2970.5|2976.8|2970.8|2969.8|2963.8|56
1732119600000|2024-11-20 16:20:00|2976.3|2970.3|2981.5|2975.5|2984.8|2978.8|2976.3|2970.3|90
1732119900000|2024-11-20 16:25:00|2982|2976|2993.8|2987.8|2995.8|2989.8|2982|2976|151
1732120200000|2024-11-20 16:30:00|2994|2988|2992.3|2986.3|2994|2988|2989.5|2983.5|85
1732120500000|2024-11-20 16:35:00|2992.5|2986.5|2990.5|2984.5|2994.5|2988.5|2987.5|2981.5|179
1732120800000|2024-11-20 16:40:00|2990.8|2984.8|2987|2981|2992|2986|2984.8|2978.8|120
1732121100000|2024-11-20 16:45:00|2986.8|2980.8|2985.5|2979.5|2987.3|2981.3|2984.5|2978.5|54
1732121400000|2024-11-20 16:50:00|2985.8|2979.8|2985.8|2979.8|2987.8|2981.8|2985.3|2979.3|58
1732121700000|2024-11-20 16:55:00|2986|2980|2986.5|2980.5|2988.3|2982.3|2985|2979|71
1732122000000|2024-11-20 17:00:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|17
1732122300000|2024-11-20 17:05:00|2986.3|2980.3|2985.6|2979.6|2986.8|2980.8|2985.6|2979.6|24
1732122600000|2024-11-20 17:10:00|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.5|2979.5|6
1732122900000|2024-11-20 17:15:00|2985.5|2979.5|2980|2974|2985.5|2979.5|2980|2974|14
1732123200000|2024-11-20 17:20:00|2979.8|2973.8|2976.5|2970.5|2979.8|2973.8|2975.5|2969.5|20
1732123500000|2024-11-20 17:25:00|2976.8|2970.8|2979.5|2973.5|2979.5|2973.5|2976.8|2970.8|25
1732123800000|2024-11-20 17:30:00|2980|2974|2979.3|2973.3|2981|2975|2978.8|2972.8|30
1732124100000|2024-11-20 17:35:00|2979|2973|2982.3|2976.3|2982.3|2976.3|2979|2973|10
1732124400000|2024-11-20 17:40:00|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.6|2975.6|7
1732124700000|2024-11-20 17:45:00|2982.3|2976.3|2981|2975|2982.5|2976.5|2981|2975|12
1732125000000|2024-11-20 17:50:00|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981|2975|11
1732125300000|2024-11-20 17:55:00|2981.3|2975.3|2981.8|2975.8|2982.6|2976.6|2980.8|2974.8|34
1732125600000|2024-11-20 18:00:00|2981.6|2975.6|2981|2975|2982.3|2976.3|2979.9|2973.9|22
1732125900000|2024-11-20 18:05:00|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2979.8|2973.8|14
1732126200000|2024-11-20 18:10:00|2980.9|2974.9|2980.3|2974.3|2981.3|2975.3|2980.1|2974.1|18
1732126500000|2024-11-20 18:15:00|2980.1|2974.1|2980|2974|2980.5|2974.5|2979.6|2973.6|8
1732126800000|2024-11-20 18:20:00|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|3
1732127100000|2024-11-20 18:25:00|2980.3|2974.3|2980.1|2974.1|2980.4|2974.4|2980|2974|9
1732127400000|2024-11-20 18:30:00|2980|2974|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|4
1732127700000|2024-11-20 18:35:00|2980.4|2974.4|2980|2974|2981.3|2975.3|2980|2974|5
1732128000000|2024-11-20 18:40:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|4
1732128300000|2024-11-20 18:45:00|2979.9|2973.9|2982.3|2976.3|2982.5|2976.5|2979.9|2973.9|9
1732128600000|2024-11-20 18:50:00|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.5|2975.5|3
1732128900000|2024-11-20 18:55:00|2981.6|2975.6|2987.3|2968.5|2988|2975.6|2981.6|2968.5|4
1732150800000|2024-11-21 01:00:00|2988.1|2982.1|2988.4|2982.4|2989.6|2983.6|2986.9|2980.9|119
1732151100000|2024-11-21 01:05:00|2988.6|2982.6|2988.1|2982.1|2989.1|2983.1|2986.1|2980.1|106
1732151400000|2024-11-21 01:10:00|2987.6|2981.6|2987.1|2981.1|2987.9|2981.9|2986.1|2980.1|28
1732151700000|2024-11-21 01:15:00|2987.4|2981.4|2987.4|2981.4|2989.4|2983.4|2986.4|2980.4|35
1732152000000|2024-11-21 01:20:00|2987.1|2981.1|2989.4|2983.4|2989.6|2983.6|2985.9|2979.9|71
1732152300000|2024-11-21 01:25:00|2989.1|2983.1|2987.6|2981.6|2990.6|2984.6|2985.4|2979.4|75
1732152600000|2024-11-21 01:30:00|2987.4|2981.4|2991.1|2985.1|2991.1|2985.1|2987.1|2981.1|53
1732152900000|2024-11-21 01:35:00|2990.9|2984.9|2992.9|2986.9|2997.1|2991.1|2990.9|2984.9|128
1732153200000|2024-11-21 01:40:00|2992.6|2986.6|2993.9|2987.9|2995.1|2989.1|2992.6|2986.6|105
1732153500000|2024-11-21 01:45:00|2994.1|2988.1|2994.1|2988.1|2996.9|2990.9|2992.6|2986.6|119
1732153800000|2024-11-21 01:50:00|2993.9|2987.9|2991.9|2985.9|2994.4|2988.4|2991.1|2985.1|58
1732154100000|2024-11-21 01:55:00|2992.1|2986.1|2992.6|2986.6|2993.6|2987.6|2990.9|2984.9|46
1732154400000|2024-11-21 02:00:00|2992.4|2986.4|2993.6|2987.6|2994.6|2988.6|2991.1|2985.1|61
1732154700000|2024-11-21 02:05:00|2993.4|2987.4|2992.1|2986.1|2994.1|2988.1|2992.1|2986.1|31
1732155000000|2024-11-21 02:10:00|2992.4|2986.4|2991.4|2985.4|2994.9|2988.9|2991.4|2985.4|69
1732155300000|2024-11-21 02:15:00|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.1|2985.1|13
1732155600000|2024-11-21 02:20:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.1|2985.1|11
1732155900000|2024-11-21 02:25:00|2991.9|2985.9|2992.4|2986.4|2993.6|2987.6|2991.9|2985.9|18
1732156200000|2024-11-21 02:30:00|2992.1|2986.1|2992.6|2986.6|2995.1|2989.1|2990.1|2984.1|91
1732156500000|2024-11-21 02:35:00|2992.9|2986.9|2991.9|2985.9|2994.6|2988.6|2991.4|2985.4|72
1732156800000|2024-11-21 02:40:00|2991.6|2985.6|2988.1|2982.1|2992.4|2986.4|2986.4|2980.4|64
1732157100000|2024-11-21 02:45:00|2987.9|2981.9|2987.1|2981.1|2989.4|2983.4|2986.4|2980.4|100
1732157400000|2024-11-21 02:50:00|2987.6|2981.6|2982.4|2976.4|2988.1|2982.1|2980.4|2974.4|89
1732157700000|2024-11-21 02:55:00|2982.6|2976.6|2986.9|2980.9|2988.1|2982.1|2982.4|2976.4|97
1732158000000|2024-11-21 03:00:00|2987.1|2981.1|2985.4|2979.4|2987.6|2981.6|2984.6|2978.6|113
1732158300000|2024-11-21 03:05:00|2985.1|2979.1|2983.9|2977.9|2986.1|2980.1|2983.1|2977.1|58
1732158600000|2024-11-21 03:10:00|2984.1|2978.1|2986.9|2980.9|2987.9|2981.9|2984.1|2978.1|61
1732158900000|2024-11-21 03:15:00|2986.4|2980.4|2984.4|2978.4|2987.9|2981.9|2983.9|2977.9|52
1732159200000|2024-11-21 03:20:00|2984.6|2978.6|2985.1|2979.1|2985.4|2979.4|2983.9|2977.9|14
1732159500000|2024-11-21 03:25:00|2985.4|2979.4|2985.5|2979.5|2987.4|2981.4|2984.4|2978.4|57
1732159800000|2024-11-21 03:30:00|2985.3|2979.3|2985.9|2979.9|2986.1|2980.1|2984.6|2978.6|29
1732160100000|2024-11-21 03:35:00|2986.1|2980.1|2985.9|2979.9|2986.4|2980.4|2985.9|2979.9|13
1732160400000|2024-11-21 03:40:00|2985.6|2979.6|2986.1|2980.1|2986.9|2980.9|2985.6|2979.6|16
1732160700000|2024-11-21 03:45:00|2986.4|2980.4|2984.9|2978.9|2986.4|2980.4|2984.6|2978.6|7
1732161000000|2024-11-21 03:50:00|2984.6|2978.6|2985.1|2979.1|2985.6|2979.6|2984.4|2978.4|14
1732161300000|2024-11-21 03:55:00|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|5
1732161600000|2024-11-21 04:00:00|2985.1|2979.1|2987.1|2981.1|2987.6|2981.6|2985.1|2979.1|18
1732161900000|2024-11-21 04:05:00|2986.6|2980.6|2985.4|2979.4|2986.6|2980.6|2984.6|2978.6|20
1732162200000|2024-11-21 04:10:00|2985.6|2979.6|2984.9|2978.9|2985.9|2979.9|2984.9|2978.9|6
1732162500000|2024-11-21 04:15:00|2984.6|2978.6|2983.9|2977.9|2984.9|2978.9|2983.9|2977.9|5
1732162800000|2024-11-21 04:20:00|2983.1|2977.1|2983.6|2977.6|2983.6|2977.6|2982.1|2976.1|10
1732163100000|2024-11-21 04:25:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.1|2977.1|13
1732163400000|2024-11-21 04:30:00|2984.1|2978.1|2984.9|2978.9|2984.9|2978.9|2983.1|2977.1|22
1732163700000|2024-11-21 04:35:00|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1732164000000|2024-11-21 04:40:00|2983.6|2977.6|2982.4|2976.4|2983.6|2977.6|2982.4|2976.4|9
1732164300000|2024-11-21 04:45:00|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.6|2975.6|9
1732164600000|2024-11-21 04:50:00|2981.6|2975.6|2980.4|2974.4|2981.6|2975.6|2980.1|2974.1|12
1732164900000|2024-11-21 04:55:00|2979.5|2973.5|2977.6|2971.6|2979.9|2973.9|2977.6|2971.6|16
1732165200000|2024-11-21 05:00:00|2976.9|2970.9|2976.4|2970.4|2977.1|2971.1|2975.6|2969.6|32
1732165500000|2024-11-21 05:05:00|2976.1|2970.1|2979.4|2973.4|2979.6|2973.6|2975.6|2969.6|27
1732165800000|2024-11-21 05:10:00|2979.1|2973.1|2976.9|2970.9|2979.4|2973.4|2976.4|2970.4|14
1732166100000|2024-11-21 05:15:00|2976.6|2970.6|2977.9|2971.9|2979.1|2973.1|2976.6|2970.6|24
1732166400000|2024-11-21 05:20:00|2977.4|2971.4|2979.1|2973.1|2979.1|2973.1|2977.4|2971.4|9
1732166700000|2024-11-21 05:25:00|2979.4|2973.4|2980.5|2974.5|2983.1|2977.1|2979.4|2973.4|38
1732167000000|2024-11-21 05:30:00|2981.3|2975.3|2980.6|2974.6|2983.8|2977.8|2980.6|2974.6|107
1732167300000|2024-11-21 05:35:00|2981.1|2975.1|2983.9|2977.9|2984.9|2978.9|2979.6|2973.6|76
1732167600000|2024-11-21 05:40:00|2984.1|2978.1|2988.6|2982.6|2988.6|2982.6|2982.1|2976.1|70
1732167900000|2024-11-21 05:45:00|2988.4|2982.4|2988.9|2982.9|2989.9|2983.9|2987.1|2981.1|103
1732168200000|2024-11-21 05:50:00|2989.1|2983.1|2984.4|2978.4|2989.6|2983.6|2982.9|2976.9|82
1732168500000|2024-11-21 05:55:00|2984.1|2978.1|2986.4|2980.4|2987.9|2981.9|2983.4|2977.4|87
1732168800000|2024-11-21 06:00:00|2986.1|2980.1|2985.1|2979.1|2988.1|2982.1|2984.6|2978.6|94
1732169100000|2024-11-21 06:05:00|2984.9|2978.9|2978.1|2972.1|2985.1|2979.1|2976.9|2970.9|105
1732169400000|2024-11-21 06:10:00|2978.4|2972.4|2984.1|2978.1|2984.4|2978.4|2977.6|2971.6|116
1732169700000|2024-11-21 06:15:00|2984.4|2978.4|2988.6|2982.6|2988.6|2982.6|2984.1|2978.1|83
1732170000000|2024-11-21 06:20:00|2988.4|2982.4|2988.4|2982.4|2991.6|2985.6|2986.1|2980.1|77
1732170300000|2024-11-21 06:25:00|2988.6|2982.6|2994.6|2988.6|2995.9|2989.9|2988.4|2982.4|100
1732170600000|2024-11-21 06:30:00|2994.4|2988.4|2992.6|2986.6|2995.9|2989.9|2991.9|2985.9|82
1732170900000|2024-11-21 06:35:00|2992.9|2986.9|2991.1|2985.1|2993.6|2987.6|2990.6|2984.6|79
1732171200000|2024-11-21 06:40:00|2991.4|2985.4|2993.6|2987.6|2993.9|2987.9|2991.4|2985.4|59
1732171500000|2024-11-21 06:45:00|2993.9|2987.9|2992.1|2986.1|2993.9|2987.9|2991.6|2985.6|69
1732171800000|2024-11-21 06:50:00|2992.4|2986.4|2989.1|2983.1|2992.6|2986.6|2989.1|2983.1|58
1732172100000|2024-11-21 06:55:00|2988.9|2982.9|2989.5|2983.5|2989.5|2983.5|2987.9|2981.9|54
1732172400000|2024-11-21 07:00:00|2989.8|2983.8|2992.9|2986.9|2994.4|2988.4|2989.8|2983.8|60
1732172700000|2024-11-21 07:05:00|2993.1|2987.1|2991.6|2985.6|2995.6|2989.6|2990.9|2984.9|31
1732173000000|2024-11-21 07:10:00|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2990.1|2984.1|38
1732173300000|2024-11-21 07:15:00|2992.1|2986.1|2991.9|2985.9|2994.1|2988.1|2991.1|2985.1|46
1732173600000|2024-11-21 07:20:00|2992.1|2986.1|2992.4|2986.4|2993.4|2987.4|2991.9|2985.9|19
1732173900000|2024-11-21 07:25:00|2992.6|2986.6|2989.4|2983.4|2993.1|2987.1|2985.9|2979.9|137
1732174200000|2024-11-21 07:30:00|2989.1|2983.1|2989.1|2983.1|2991.6|2985.6|2988.6|2982.6|101
1732174500000|2024-11-21 07:35:00|2989.4|2983.4|2989.9|2983.9|2991.6|2985.6|2989.1|2983.1|91
1732174800000|2024-11-21 07:40:00|2990.1|2984.1|2996.6|2990.6|2996.9|2990.9|2989.6|2983.6|85
1732175100000|2024-11-21 07:45:00|2996.9|2990.9|2996.6|2990.6|2997.4|2991.4|2995.6|2989.6|53
1732175400000|2024-11-21 07:50:00|2996.1|2990.1|2994.1|2988.1|2996.6|2990.6|2993.6|2987.6|34
1732175700000|2024-11-21 07:55:00|2994.3|2988.3|2994.8|2988.8|2996.3|2990.3|2993.8|2987.8|33
1732176000000|2024-11-21 08:00:00|2990.8|2984.8|2989|2983|2993.3|2987.3|2988.3|2982.3|99
1732176300000|2024-11-21 08:05:00|2988.8|2982.8|2982.4|2976.4|2988.8|2982.8|2982.4|2976.4|69
1732176600000|2024-11-21 08:10:00|2982.6|2976.6|2987.5|2981.5|2989|2983|2982.4|2976.4|68
1732176900000|2024-11-21 08:15:00|2987.3|2981.3|2981.8|2975.8|2987.5|2981.5|2979.6|2973.6|95
1732177200000|2024-11-21 08:20:00|2982|2976|2982.5|2976.5|2983.8|2977.8|2980.8|2974.8|93
1732177500000|2024-11-21 08:25:00|2982.3|2976.3|2983.5|2977.5|2985.3|2979.3|2980.5|2974.5|90
1732177800000|2024-11-21 08:30:00|2982.8|2976.8|2978.8|2972.8|2983.3|2977.3|2977.5|2971.5|70
1732178100000|2024-11-21 08:35:00|2979|2973|2974|2968|2979|2973|2973.6|2967.6|102
1732178400000|2024-11-21 08:40:00|2974.3|2968.3|2974.8|2968.8|2977.3|2971.3|2974.3|2968.3|74
1732178700000|2024-11-21 08:45:00|2975|2969|2974.5|2968.5|2979|2973|2972.8|2966.8|85
1732179000000|2024-11-21 08:50:00|2974.8|2968.8|2975|2969|2975.8|2969.8|2974.3|2968.3|43
1732179300000|2024-11-21 08:55:00|2974.8|2968.8|2975.8|2969.8|2977.3|2971.3|2974.3|2968.3|55
1732179600000|2024-11-21 09:00:00|2975.5|2969.5|2985.3|2979.3|2987.5|2981.5|2974.8|2968.8|244
1732179900000|2024-11-21 09:05:00|2985.5|2979.5|2983|2977|2987.6|2981.6|2982.5|2976.5|158
1732180200000|2024-11-21 09:10:00|2982.8|2976.8|2977.8|2971.8|2983.3|2977.3|2975.8|2969.8|98
1732180500000|2024-11-21 09:15:00|2977.5|2971.5|2975.9|2969.9|2980.5|2974.5|2975.5|2969.5|109
1732180800000|2024-11-21 09:20:00|2975.6|2969.6|2972.3|2966.3|2975.8|2969.8|2966.5|2960.5|140
1732181100000|2024-11-21 09:25:00|2973.3|2967.3|2971.5|2965.5|2975.1|2969.1|2970|2964|79
1732181400000|2024-11-21 09:30:00|2971.8|2965.8|2973.8|2967.8|2974.8|2968.8|2971.8|2965.8|52
1732181700000|2024-11-21 09:35:00|2974|2968|2973|2967|2975.3|2969.3|2971.5|2965.5|57
1732182000000|2024-11-21 09:40:00|2972.8|2966.8|2972|2966|2974|2968|2970.3|2964.3|65
1732182300000|2024-11-21 09:45:00|2972.3|2966.3|2972|2966|2974.1|2968.1|2968.8|2962.8|121
1732182600000|2024-11-21 09:50:00|2972.3|2966.3|2975.8|2969.8|2975.8|2969.8|2971.3|2965.3|57
1732182900000|2024-11-21 09:55:00|2975.5|2969.5|2974|2968|2976.1|2970.1|2972.5|2966.5|87
1732183200000|2024-11-21 10:00:00|2973.8|2967.8|2974.3|2968.3|2975.8|2969.8|2970.5|2964.5|76
1732183500000|2024-11-21 10:05:00|2974.5|2968.5|2977.6|2971.6|2978.8|2972.8|2974.3|2968.3|75
1732183800000|2024-11-21 10:10:00|2977.8|2971.8|2978.8|2972.8|2979.5|2973.5|2977.3|2971.3|61
1732184100000|2024-11-21 10:15:00|2979|2973|2979|2973|2979.3|2973.3|2978.3|2972.3|33
1732184400000|2024-11-21 10:20:00|2979.3|2973.3|2978.5|2972.5|2980|2974|2978|2972|50
1732184700000|2024-11-21 10:25:00|2978.3|2972.3|2979.5|2973.5|2980|2974|2978|2972|51
1732185000000|2024-11-21 10:30:00|2979.8|2973.8|2981|2975|2981.3|2975.3|2979.3|2973.3|41
1732185300000|2024-11-21 10:35:00|2981.3|2975.3|2980|2974|2982.9|2976.9|2979.5|2973.5|49
1732185600000|2024-11-21 10:40:00|2980.3|2974.3|2979|2973|2980.5|2974.5|2978.5|2972.5|43
1732185900000|2024-11-21 10:45:00|2978.8|2972.8|2977.5|2971.5|2979|2973|2976.6|2970.6|72
1732186200000|2024-11-21 10:50:00|2977.8|2971.8|2977|2971|2977.8|2971.8|2975.3|2969.3|68
1732186500000|2024-11-21 10:55:00|2976.8|2970.8|2978|2972|2978.8|2972.8|2975.8|2969.8|48
1732186800000|2024-11-21 11:00:00|2978.3|2972.3|2977|2971|2978.8|2972.8|2976.3|2970.3|60
1732187100000|2024-11-21 11:05:00|2976.8|2970.8|2981.5|2975.5|2981.5|2975.5|2976.1|2970.1|41
1732187400000|2024-11-21 11:10:00|2981.3|2975.3|2981.8|2975.8|2982.8|2976.8|2980|2974|69
1732187700000|2024-11-21 11:15:00|2981.6|2975.6|2982.4|2976.4|2984|2978|2981.6|2975.6|58
1732188000000|2024-11-21 11:20:00|2982.5|2976.5|2984.3|2978.3|2985|2979|2982.5|2976.5|39
1732188300000|2024-11-21 11:25:00|2984|2978|2984.3|2978.3|2986.5|2980.5|2983.8|2977.8|63
1732188600000|2024-11-21 11:30:00|2984.5|2978.5|2986|2980|2986|2980|2982.5|2976.5|43
1732188900000|2024-11-21 11:35:00|2985.8|2979.8|2983.5|2977.5|2985.8|2979.8|2983.3|2977.3|40
1732189200000|2024-11-21 11:40:00|2983.8|2977.8|2983.3|2977.3|2984.5|2978.5|2982.8|2976.8|32
1732189500000|2024-11-21 11:45:00|2983|2977|2983|2977|2984|2978|2982|2976|43
1732189800000|2024-11-21 11:50:00|2983.3|2977.3|2983.8|2977.8|2984.3|2978.3|2982|2976|33
1732190100000|2024-11-21 11:55:00|2984|2978|2984.5|2978.5|2985.1|2979.1|2983.5|2977.5|28
1732190400000|2024-11-21 12:00:00|2984.6|2978.6|2988.8|2982.8|2989|2983|2983.8|2977.8|75
1732190700000|2024-11-21 12:05:00|2988.5|2982.5|2989.8|2983.8|2990.8|2984.8|2987.5|2981.5|51
1732191000000|2024-11-21 12:10:00|2989.5|2983.5|2991.5|2985.5|2991.8|2985.8|2988.5|2982.5|41
1732191300000|2024-11-21 12:15:00|2991.8|2985.8|2993|2987|2994|2988|2991.5|2985.5|35
1732191600000|2024-11-21 12:20:00|2992.5|2986.5|2994.6|2988.6|2994.8|2988.8|2992.3|2986.3|24
1732191900000|2024-11-21 12:25:00|2994.4|2988.4|2994.5|2988.5|2996.5|2990.5|2993.5|2987.5|43
1732192200000|2024-11-21 12:30:00|2994.8|2988.8|2995|2989|2995|2989|2993.3|2987.3|47
1732192500000|2024-11-21 12:35:00|2995.3|2989.3|2994.3|2988.3|2996.5|2990.5|2993.8|2987.8|36
1732192800000|2024-11-21 12:40:00|2994|2988|2995.5|2989.5|2996.3|2990.3|2993.8|2987.8|43
1732193100000|2024-11-21 12:45:00|2995.8|2989.8|2997|2991|2997|2991|2995.3|2989.3|37
1732193400000|2024-11-21 12:50:00|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2994.5|2988.5|61
1732193700000|2024-11-21 12:55:00|2997.5|2991.5|2994.8|2988.8|2997.8|2991.8|2993.5|2987.5|86
1732194000000|2024-11-21 13:00:00|2995|2989|2996.5|2990.5|2998.1|2992.1|2991|2985|237
1732194300000|2024-11-21 13:05:00|2996.3|2990.3|2997.8|2991.8|2998|2992|2995.5|2989.5|97
1732194600000|2024-11-21 13:10:00|2998|2992|3014.3|3008.3|3014.3|3008.3|2997|2991|268
1732194900000|2024-11-21 13:15:00|3014.5|3008.5|3011.5|3005.5|3015.8|3009.8|3010.6|3004.6|219
1732195200000|2024-11-21 13:20:00|3011.3|3005.3|3011|3005|3012|3006|3007.8|3001.8|241
1732195500000|2024-11-21 13:25:00|3011.3|3005.3|3007.5|3001.5|3013|3007|3007.5|3001.5|149
1732195800000|2024-11-21 13:30:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|2999|2993|284
1732196100000|2024-11-21 13:35:00|3007.5|3001.5|3011.3|3005.3|3013.8|3007.8|3007|3001|198
1732196400000|2024-11-21 13:40:00|3011|3005|3016.8|3010.8|3018.8|3012.8|3010.8|3004.8|200
1732196700000|2024-11-21 13:45:00|3017|3011|3018|3012|3018.5|3012.5|3014.5|3008.5|149
1732197000000|2024-11-21 13:50:00|3018.3|3012.3|3015.5|3009.5|3021.6|3015.6|3014.9|3008.9|113
1732197300000|2024-11-21 13:55:00|3015.8|3009.8|3017|3011|3018.5|3012.5|3015.5|3009.5|91
1732197600000|2024-11-21 14:00:00|3017.3|3011.3|3018.5|3012.5|3021.5|3015.5|3017.3|3011.3|157
1732197900000|2024-11-21 14:05:00|3018.8|3012.8|3021|3015|3021.1|3015.1|3017.4|3011.4|121
1732198200000|2024-11-21 14:10:00|3020.8|3014.8|3014.5|3008.5|3020.8|3014.8|3013.8|3007.8|98
1732198500000|2024-11-21 14:15:00|3014.3|3008.3|3013.3|3007.3|3014.8|3008.8|3011.8|3005.8|95
1732198800000|2024-11-21 14:20:00|3013|3007|3014|3008|3015.6|3009.6|3012.8|3006.8|79
1732199100000|2024-11-21 14:25:00|3014.3|3008.3|3014|3008|3016.3|3010.3|3013|3007|96
1732199400000|2024-11-21 14:30:00|3013.6|3007.6|3012.5|3006.5|3015.8|3009.8|3012|3006|120
1732199700000|2024-11-21 14:35:00|3012.3|3006.3|3007|3001|3012.8|3006.8|3006.5|3000.5|152
1732200000000|2024-11-21 14:40:00|3007.3|3001.3|3012.3|3006.3|3012.9|3006.9|3006.5|3000.5|138
1732200300000|2024-11-21 14:45:00|3012.8|3006.8|3017.5|3011.5|3018|3012|3011.8|3005.8|137
1732200600000|2024-11-21 14:50:00|3017.8|3011.8|3008.3|3002.3|3017.8|3011.8|3006.3|3000.3|152
1732200900000|2024-11-21 14:55:00|3008|3002|3011|3005|3012.3|3006.3|3007.8|3001.8|98
1732201200000|2024-11-21 15:00:00|3010.8|3004.8|3013.4|3007.4|3013.5|3007.5|3009|3003|145
1732201500000|2024-11-21 15:05:00|3013.5|3007.5|3011.5|3005.5|3014.3|3008.3|3011|3005|79
1732201800000|2024-11-21 15:10:00|3011.3|3005.3|3015|3009|3016.5|3010.5|3011|3005|98
1732202100000|2024-11-21 15:15:00|3015.3|3009.3|3017.3|3011.3|3019.5|3013.5|3015.3|3009.3|116
1732202400000|2024-11-21 15:20:00|3017|3011|3014.8|3008.8|3018.1|3012.1|3014.3|3008.3|112
1732202700000|2024-11-21 15:25:00|3015|3009|3010.8|3004.8|3016|3010|3010.3|3004.3|82
1732203000000|2024-11-21 15:30:00|3010.5|3004.5|3014.3|3008.3|3015.5|3009.5|3010.3|3004.3|89
1732203300000|2024-11-21 15:35:00|3014|3008|3012.8|3006.8|3015.5|3009.5|3012.8|3006.8|61
1732203600000|2024-11-21 15:40:00|3013|3007|3014|3008|3014.5|3008.5|3011.8|3005.8|37
1732203900000|2024-11-21 15:45:00|3013.8|3007.8|3009.8|3003.8|3013.8|3007.8|3009|3003|61
1732204200000|2024-11-21 15:50:00|3010|3004|3003.9|2997.9|3010|3004|3000.3|2994.3|88
1732204500000|2024-11-21 15:55:00|3003.5|2997.5|3003.5|2997.5|3004.5|2998.5|3002.8|2996.8|62
1732204800000|2024-11-21 16:00:00|3003.3|2997.3|3002.5|2996.5|3004|2998|2998.3|2992.3|103
1732205100000|2024-11-21 16:05:00|3002.3|2996.3|3000.6|2994.6|3003.5|2997.5|2999|2993|94
1732205400000|2024-11-21 16:10:00|3000.4|2994.4|2995.5|2989.5|3000.8|2994.8|2995.3|2989.3|115
1732205700000|2024-11-21 16:15:00|2995.3|2989.3|2990.3|2984.3|2995.5|2989.5|2988.8|2982.8|122
1732206000000|2024-11-21 16:20:00|2990.5|2984.5|2996|2990|2996|2990|2989.3|2983.3|127
1732206300000|2024-11-21 16:25:00|2996.3|2990.3|2994.8|2988.8|2996.6|2990.6|2993.3|2987.3|109
1732206600000|2024-11-21 16:30:00|2995|2989|2993.8|2987.8|2995|2989|2991.8|2985.8|113
1732206900000|2024-11-21 16:35:00|2993.5|2987.5|2993|2987|2997.6|2991.6|2989.3|2983.3|126
1732207200000|2024-11-21 16:40:00|2992.9|2986.9|2994|2988|2994.3|2988.3|2991.8|2985.8|57
1732207500000|2024-11-21 16:45:00|2993.8|2987.8|2990.8|2984.8|2994|2988|2990|2984|62
1732207800000|2024-11-21 16:50:00|2991|2985|2991|2985|2993.3|2987.3|2990.5|2984.5|72
1732208100000|2024-11-21 16:55:00|2991.1|2985.1|2992.5|2986.5|2993.8|2987.8|2991.1|2985.1|67
1732208400000|2024-11-21 17:00:00|2992.4|2986.4|2992|2986|2992.4|2986.4|2991.5|2985.5|15
1732208700000|2024-11-21 17:05:00|2991.8|2985.8|2997.5|2991.5|2997.8|2991.8|2991.5|2985.5|33
1732209000000|2024-11-21 17:10:00|2997|2991|3000.8|2994.8|3001.3|2995.3|2997|2991|29
1732209300000|2024-11-21 17:15:00|3000.4|2994.4|3009.5|3003.5|3009.5|3003.5|3000|2994|35
1732209600000|2024-11-21 17:20:00|3009|3003|3010|3004|3010.1|3004.1|3009|3003|10
1732209900000|2024-11-21 17:25:00|3010.5|3004.5|3007.3|3001.3|3011|3005|3007.3|3001.3|18
1732210200000|2024-11-21 17:30:00|3007.1|3001.1|3008.5|3002.5|3009.4|3003.4|3007.1|3001.1|19
1732210500000|2024-11-21 17:35:00|3008.8|3002.8|3007|3001|3009.3|3003.3|3005|2999|18
1732210800000|2024-11-21 17:40:00|3007.3|3001.3|3008.3|3002.3|3009.3|3003.3|3007|3001|38
1732211100000|2024-11-21 17:45:00|3008.6|3002.6|3010.5|3004.5|3010.6|3004.6|3008.5|3002.5|14
1732211400000|2024-11-21 17:50:00|3010.3|3004.3|3011|3005|3011.5|3005.5|3009.8|3003.8|16
1732211700000|2024-11-21 17:55:00|3011.1|3005.1|3011.4|3005.4|3011.6|3005.6|3011.1|3005.1|4
1732212000000|2024-11-21 18:00:00|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.4|3005.4|8
1732212300000|2024-11-21 18:05:00|3011.6|3005.6|3010.6|3004.6|3011.6|3005.6|3010.6|3004.6|5
1732212600000|2024-11-21 18:10:00|3010.9|3004.9|3008.4|3002.4|3011.6|3005.6|3007.4|3001.4|20
1732212900000|2024-11-21 18:15:00|3008.1|3002.1|3007.3|3001.3|3008.1|3002.1|3006.8|3000.8|7
1732213200000|2024-11-21 18:20:00|3007|3001|3006.8|3000.8|3007.6|3001.6|3006.8|3000.8|5
1732213500000|2024-11-21 18:25:00|3007.1|3001.1|3006|3000|3007.1|3001.1|3006|3000|7
1732213800000|2024-11-21 18:30:00|3005.8|2999.8|3005|2999|3005.8|2999.8|3004.5|2998.5|9
1732214100000|2024-11-21 18:35:00|3005.1|2999.1|3005|2999|3005.5|2999.5|3004.8|2998.8|9
1732214700000|2024-11-21 18:45:00|3004.9|2998.9|3004|2998|3004.9|2998.9|3004|2998|8
1732215000000|2024-11-21 18:50:00|3003.9|2997.9|3005|2999|3006.1|3000.1|3003.6|2997.6|27
1732215300000|2024-11-21 18:55:00|3011.5|2992.8|3011.5|2992.8|3011.5|2992.8|3011.5|2992.8|1
1732237200000|2024-11-22 01:00:00|2999.9|2993.9|3000.9|2994.9|3001.1|2995.1|2998.6|2992.6|70
1732237500000|2024-11-22 01:05:00|3000.6|2994.6|2997.9|2991.9|3001.6|2995.6|2997.6|2991.6|67
1732237800000|2024-11-22 01:10:00|2998.4|2992.4|3000.9|2994.9|3001.1|2995.1|2997.9|2991.9|34
1732238100000|2024-11-22 01:15:00|3000.6|2994.6|3003.9|2997.9|3003.9|2997.9|2999.4|2993.4|47
1732238400000|2024-11-22 01:20:00|3003.6|2997.6|3003.1|2997.1|3004.6|2998.6|3001.9|2995.9|84
1732238700000|2024-11-22 01:25:00|3003.4|2997.4|3002.6|2996.6|3004.9|2998.9|3001.1|2995.1|49
1732239000000|2024-11-22 01:30:00|3002.9|2996.9|3004.9|2998.9|3005.9|2999.9|3002.6|2996.6|46
1732239300000|2024-11-22 01:35:00|3005.1|2999.1|3006.9|3000.9|3008.9|3002.9|3005.1|2999.1|63
1732239600000|2024-11-22 01:40:00|3007.1|3001.1|3006.1|3000.1|3008.9|3002.9|3004.9|2998.9|67
1732239900000|2024-11-22 01:45:00|3005.9|2999.9|3005.4|2999.4|3007.1|3001.1|3004.6|2998.6|71
1732240200000|2024-11-22 01:50:00|3005.1|2999.1|3005.9|2999.9|3008.4|3002.4|3003.9|2997.9|82
1732240500000|2024-11-22 01:55:00|3005.6|2999.6|3003.1|2997.1|3005.6|2999.6|3002.1|2996.1|57
1732240800000|2024-11-22 02:00:00|3002.9|2996.9|3004.9|2998.9|3005.1|2999.1|3000.4|2994.4|80
1732241100000|2024-11-22 02:05:00|3004.6|2998.6|3002.6|2996.6|3006.9|3000.9|3002.6|2996.6|56
1732241400000|2024-11-22 02:10:00|3002.4|2996.4|3001.9|2995.9|3002.9|2996.9|3001.1|2995.1|53
1732241700000|2024-11-22 02:15:00|3001.6|2995.6|3002.6|2996.6|3003.1|2997.1|3001.6|2995.6|23
1732242000000|2024-11-22 02:20:00|3003.1|2997.1|3003.1|2997.1|3003.9|2997.9|3002.9|2996.9|11
1732242300000|2024-11-22 02:25:00|3002.9|2996.9|3003.1|2997.1|3003.6|2997.6|3002.9|2996.9|5
1732242600000|2024-11-22 02:30:00|3003.4|2997.4|3003.9|2997.9|3006.9|3000.9|3003.1|2997.1|73
1732242900000|2024-11-22 02:35:00|3003.1|2997.1|3008.9|3002.9|3009.1|3003.1|3003.1|2997.1|114
1732243200000|2024-11-22 02:40:00|3009.1|3003.1|3008.6|3002.6|3009.6|3003.6|3007.9|3001.9|86
1732243500000|2024-11-22 02:45:00|3008.9|3002.9|3004.4|2998.4|3008.9|3002.9|3004.4|2998.4|64
1732243800000|2024-11-22 02:50:00|3004.1|2998.1|3006.9|3000.9|3008.1|3002.1|3001.6|2995.6|99
1732244100000|2024-11-22 02:55:00|3007.1|3001.1|3008.6|3002.6|3009.1|3003.1|3005.9|2999.9|109
1732244400000|2024-11-22 03:00:00|3008.4|3002.4|3009.1|3003.1|3009.6|3003.6|3006.9|3000.9|147
1732244700000|2024-11-22 03:05:00|3009.4|3003.4|3012.1|3006.1|3012.1|3006.1|3009.4|3003.4|39
1732245000000|2024-11-22 03:10:00|3011.9|3005.9|3013.9|3007.9|3016.6|3010.6|3011.9|3005.9|70
1732245300000|2024-11-22 03:15:00|3013.6|3007.6|3016.6|3010.6|3017.1|3011.1|3013.6|3007.6|56
1732245600000|2024-11-22 03:20:00|3016.9|3010.9|3015.6|3009.6|3017.4|3011.4|3014.9|3008.9|121
1732245900000|2024-11-22 03:25:00|3015.9|3009.9|3006.8|3000.8|3016.4|3010.4|3006.3|3000.3|116
1732246200000|2024-11-22 03:30:00|3007|3001|3006.9|3000.9|3007.3|3001.3|3002.9|2996.9|76
1732246500000|2024-11-22 03:35:00|3007.1|3001.1|3009.9|3003.9|3010.1|3004.1|3006.9|3000.9|60
1732246800000|2024-11-22 03:40:00|3009.6|3003.6|3008.4|3002.4|3009.9|3003.9|3007.6|3001.6|80
1732247100000|2024-11-22 03:45:00|3008.6|3002.6|3009.1|3003.1|3009.4|3003.4|3008.4|3002.4|35
1732247400000|2024-11-22 03:50:00|3008.9|3002.9|3007.6|3001.6|3009.4|3003.4|3007.6|3001.6|39
1732247700000|2024-11-22 03:55:00|3007.9|3001.9|3008.6|3002.6|3009.6|3003.6|3007.6|3001.6|51
1732248000000|2024-11-22 04:00:00|3008.9|3002.9|3009.6|3003.6|3010.4|3004.4|3008.6|3002.6|61
1732248300000|2024-11-22 04:05:00|3009.9|3003.9|3003.9|2997.9|3010.4|3004.4|3003.4|2997.4|45
1732248600000|2024-11-22 04:10:00|3003.6|2997.6|3002.1|2996.1|3003.9|2997.9|3000.9|2994.9|38
1732248900000|2024-11-22 04:15:00|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.1|2995.1|25
1732249200000|2024-11-22 04:20:00|3002.1|2996.1|3000.9|2994.9|3002.1|2996.1|3000.4|2994.4|17
1732249500000|2024-11-22 04:25:00|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|7
1732249800000|2024-11-22 04:30:00|3000.4|2994.4|3001.6|2995.6|3001.9|2995.9|3000.4|2994.4|10
1732250100000|2024-11-22 04:35:00|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.6|2994.6|4
1732250400000|2024-11-22 04:40:00|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|2999.9|2993.9|4
1732250700000|2024-11-22 04:45:00|3000.4|2994.4|3003.1|2997.1|3003.6|2997.6|3000.4|2994.4|14
1732251000000|2024-11-22 04:50:00|3002.9|2996.9|3002.6|2996.6|3003.1|2997.1|3002.6|2996.6|4
1732251300000|2024-11-22 04:55:00|3002.4|2996.4|3001.6|2995.6|3002.9|2996.9|3001.6|2995.6|10
1732251600000|2024-11-22 05:00:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.1|2994.1|24
1732251900000|2024-11-22 05:05:00|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|3000.1|2994.1|17
1732252200000|2024-11-22 05:10:00|3000.6|2994.6|3000.6|2994.6|3001.4|2995.4|3000.1|2994.1|17
1732252500000|2024-11-22 05:15:00|3000.4|2994.4|3000.9|2994.9|3002.4|2996.4|3000.4|2994.4|25
1732252800000|2024-11-22 05:20:00|3000.6|2994.6|2999.6|2993.6|3000.6|2994.6|2996.9|2990.9|32
1732253100000|2024-11-22 05:25:00|2999.4|2993.4|2998.5|2992.5|2999.6|2993.6|2996.9|2990.9|43
1732253400000|2024-11-22 05:30:00|2998|2992|2995.9|2989.9|3002.5|2996.5|2992.1|2986.1|301
1732253700000|2024-11-22 05:35:00|2996.1|2990.1|2991.9|2985.9|2997.1|2991.1|2991.6|2985.6|201
1732254000000|2024-11-22 05:40:00|2992.1|2986.1|2989.9|2983.9|2994.4|2988.4|2989.9|2983.9|114
1732254300000|2024-11-22 05:45:00|2990.4|2984.4|2996.4|2990.4|2996.4|2990.4|2989.4|2983.4|110
1732254600000|2024-11-22 05:50:00|2996.1|2990.1|2997.6|2991.6|3001.6|2995.6|2994.9|2988.9|133
1732254900000|2024-11-22 05:55:00|2997.1|2991.1|2997.6|2991.6|3000.1|2994.1|2995.6|2989.6|117
1732255200000|2024-11-22 06:00:00|2997.1|2991.1|3003.9|2997.9|3003.9|2997.9|2996.9|2990.9|140
1732255500000|2024-11-22 06:05:00|3003.6|2997.6|3003.1|2997.1|3003.6|2997.6|2999.4|2993.4|158
1732255800000|2024-11-22 06:10:00|3002.9|2996.9|3000.6|2994.6|3003.1|2997.1|2998.1|2992.1|131
1732256100000|2024-11-22 06:15:00|3000.4|2994.4|2999.6|2993.6|3002.1|2996.1|2998.6|2992.6|131
1732256400000|2024-11-22 06:20:00|2999.9|2993.9|2998.6|2992.6|3003.9|2997.9|2997.9|2991.9|103
1732256700000|2024-11-22 06:25:00|2998.9|2992.9|3003.9|2997.9|3005.6|2999.6|2998.4|2992.4|124
1732257000000|2024-11-22 06:30:00|3003.6|2997.6|3002.1|2996.1|3004.1|2998.1|3000.9|2994.9|75
1732257300000|2024-11-22 06:35:00|3001.9|2995.9|2995.9|2989.9|3001.9|2995.9|2995.9|2989.9|70
1732257600000|2024-11-22 06:40:00|2996.1|2990.1|2992.9|2986.9|2997.6|2991.6|2992.6|2986.6|65
1732257900000|2024-11-22 06:45:00|2992.6|2986.6|2993.6|2987.6|2995.1|2989.1|2992.4|2986.4|64
1732258200000|2024-11-22 06:50:00|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2992.4|2986.4|34
1732258500000|2024-11-22 06:55:00|2994.1|2988.1|2993.3|2987.3|2995.6|2989.6|2993.3|2987.3|65
1732258800000|2024-11-22 07:00:00|2993.5|2987.5|2990.6|2984.6|2995.8|2989.8|2990.6|2984.6|49
1732259100000|2024-11-22 07:05:00|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2989.6|2983.6|36
1732259400000|2024-11-22 07:10:00|2990.4|2984.4|2992.4|2986.4|2994.1|2988.1|2990.1|2984.1|47
1732259700000|2024-11-22 07:15:00|2992.9|2986.9|2995.9|2989.9|2995.9|2989.9|2992.6|2986.6|26
1732260000000|2024-11-22 07:20:00|2996.1|2990.1|3001.6|2995.6|3001.9|2995.9|2996.1|2990.1|30
1732260300000|2024-11-22 07:25:00|3002.1|2996.1|3006.9|3000.9|3007.4|3001.4|3002.1|2996.1|41
1732260600000|2024-11-22 07:30:00|3007.1|3001.1|3006.1|3000.1|3008.4|3002.4|3004.6|2998.6|81
1732260900000|2024-11-22 07:35:00|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3005.4|2999.4|15
1732261200000|2024-11-22 07:40:00|3005.9|2999.9|3005.1|2999.1|3007.4|3001.4|3003.1|2997.1|42
1732261500000|2024-11-22 07:45:00|3004.9|2998.9|3005.6|2999.6|3008.6|3002.6|3003.1|2997.1|63
1732261800000|2024-11-22 07:50:00|3006.1|3000.1|3008.1|3002.1|3008.6|3002.6|3005.9|2999.9|45
1732262100000|2024-11-22 07:55:00|3008|3002|3006.8|3000.8|3008.3|3002.3|3006|3000|55
1732262400000|2024-11-22 08:00:00|3006.5|3000.5|3005.8|2999.8|3009.5|3003.5|3004.3|2998.3|154
1732262700000|2024-11-22 08:05:00|3006|3000|3002.3|2996.3|3008.3|3002.3|3000|2994|90
1732263000000|2024-11-22 08:10:00|3002|2996|3006.8|3000.8|3008.8|3002.8|3002|2996|92
1732263300000|2024-11-22 08:15:00|3007|3001|3006.3|3000.3|3009|3003|3003.3|2997.3|167
1732263600000|2024-11-22 08:20:00|3006|3000|3004.4|2998.4|3008|3002|3004.3|2998.3|93
1732263900000|2024-11-22 08:25:00|3004.3|2998.3|3005.8|2999.8|3005.8|2999.8|3003.3|2997.3|84
1732264200000|2024-11-22 08:30:00|3005.5|2999.5|3006.8|3000.8|3008.8|3002.8|3003.5|2997.5|133
1732264500000|2024-11-22 08:35:00|3006.5|3000.5|3004.5|2998.5|3008.1|3002.1|3004.3|2998.3|56
1732264800000|2024-11-22 08:40:00|3004.8|2998.8|3004.5|2998.5|3005|2999|3004|2998|42
1732265100000|2024-11-22 08:45:00|3004.3|2998.3|3004.1|2998.1|3004.8|2998.8|3003.1|2997.1|65
1732265400000|2024-11-22 08:50:00|3004.3|2998.3|3000.5|2994.5|3004.3|2998.3|2999.3|2993.3|74
1732265700000|2024-11-22 08:55:00|3000.3|2994.3|3001.8|2995.8|3002.8|2996.8|2998.6|2992.6|60
1732266000000|2024-11-22 09:00:00|3002|2996|3000.4|2994.4|3009|3003|3000.4|2994.4|116
1732266300000|2024-11-22 09:05:00|3000.5|2994.5|2995.5|2989.5|3001.3|2995.3|2995.4|2989.4|93
1732266600000|2024-11-22 09:10:00|2995|2989|2981|2975|2995|2989|2981|2975|262
1732266900000|2024-11-22 09:15:00|2980.8|2974.8|2987.8|2981.8|2990.3|2984.3|2980.8|2974.8|231
1732267200000|2024-11-22 09:20:00|2988.3|2982.3|2988|2982|2991.3|2985.3|2984.5|2978.5|155
1732267500000|2024-11-22 09:25:00|2987.6|2981.6|2985.4|2979.4|2987.8|2981.8|2979.8|2973.8|103
1732267800000|2024-11-22 09:30:00|2985.8|2979.8|2984.3|2978.3|2988.8|2982.8|2983.8|2977.8|165
1732268100000|2024-11-22 09:35:00|2983.8|2977.8|2986|2980|2987.1|2981.1|2983.8|2977.8|72
1732268400000|2024-11-22 09:40:00|2985.8|2979.8|2987.5|2981.5|2990.3|2984.3|2985.5|2979.5|74
1732268700000|2024-11-22 09:45:00|2988|2982|2985|2979|2988.3|2982.3|2984.8|2978.8|58
1732269000000|2024-11-22 09:50:00|2984.8|2978.8|2989|2983|2990.3|2984.3|2984.5|2978.5|101
1732269300000|2024-11-22 09:55:00|2988.8|2982.8|2983.3|2977.3|2989.3|2983.3|2982.4|2976.4|89
1732269600000|2024-11-22 10:00:00|2983.5|2977.5|2983.9|2977.9|2984|2978|2980.5|2974.5|66
1732269900000|2024-11-22 10:05:00|2983.8|2977.8|2981.3|2975.3|2983.9|2977.9|2981|2975|51
1732270200000|2024-11-22 10:10:00|2981|2975|2981.5|2975.5|2982|2976|2979.8|2973.8|45
1732270500000|2024-11-22 10:15:00|2981.3|2975.3|2981.8|2975.8|2982.8|2976.8|2980.3|2974.3|56
1732270800000|2024-11-22 10:20:00|2982|2976|2984.5|2978.5|2984.5|2978.5|2981.3|2975.3|50
1732271100000|2024-11-22 10:25:00|2984.8|2978.8|2984.8|2978.8|2989.1|2983.1|2984.3|2978.3|86
1732271400000|2024-11-22 10:30:00|2984.5|2978.5|2982.3|2976.3|2985.3|2979.3|2981.3|2975.3|125
1732271700000|2024-11-22 10:35:00|2982.5|2976.5|2984.5|2978.5|2985|2979|2981.8|2975.8|63
1732272000000|2024-11-22 10:40:00|2984.3|2978.3|2984.3|2978.3|2985|2979|2982.5|2976.5|49
1732272300000|2024-11-22 10:45:00|2984|2978|2982.3|2976.3|2984|2978|2981.5|2975.5|49
1732272600000|2024-11-22 10:50:00|2981.8|2975.8|2983.5|2977.5|2984|2978|2981.5|2975.5|56
1732272900000|2024-11-22 10:55:00|2983.8|2977.8|2983.4|2977.4|2985.1|2979.1|2982.5|2976.5|53
1732273200000|2024-11-22 11:00:00|2983|2977|2980.5|2974.5|2984.3|2978.3|2979.8|2973.8|53
1732273500000|2024-11-22 11:05:00|2980.3|2974.3|2982.3|2976.3|2983|2977|2980|2974|65
1732273800000|2024-11-22 11:10:00|2981.8|2975.8|2979.8|2973.8|2981.8|2975.8|2979.6|2973.6|55
1732274100000|2024-11-22 11:15:00|2980|2974|2980.8|2974.8|2981.3|2975.3|2979.6|2973.6|27
1732274400000|2024-11-22 11:20:00|2981|2975|2982.8|2976.8|2982.8|2976.8|2981|2975|23
1732274700000|2024-11-22 11:25:00|2983|2977|2982.8|2976.8|2983.3|2977.3|2981.8|2975.8|34
1732275000000|2024-11-22 11:30:00|2983|2977|2982.8|2976.8|2983.8|2977.8|2981.9|2975.9|57
1732275300000|2024-11-22 11:35:00|2982.4|2976.4|2978.8|2972.8|2982.4|2976.4|2978.6|2972.6|41
1732275600000|2024-11-22 11:40:00|2979.1|2973.1|2978.8|2972.8|2980.3|2974.3|2978.6|2972.6|52
1732275900000|2024-11-22 11:45:00|2979|2973|2977.8|2971.8|2979.5|2973.5|2975.5|2969.5|71
1732276200000|2024-11-22 11:50:00|2977.9|2971.9|2977|2971|2978.4|2972.4|2974.8|2968.8|67
1732276500000|2024-11-22 11:55:00|2976.8|2970.8|2976.3|2970.3|2977.3|2971.3|2975.5|2969.5|34
1732276800000|2024-11-22 12:00:00|2976.5|2970.5|2976.3|2970.3|2977.5|2971.5|2975|2969|70
1732277100000|2024-11-22 12:05:00|2976|2970|2977.8|2971.8|2980|2974|2975.8|2969.8|72
1732277400000|2024-11-22 12:10:00|2977.5|2971.5|2979.8|2973.8|2979.8|2973.8|2977.5|2971.5|51
1732277700000|2024-11-22 12:15:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2978|2972|45
1732278000000|2024-11-22 12:20:00|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2978.3|2972.3|44
1732278300000|2024-11-22 12:25:00|2979.8|2973.8|2981.3|2975.3|2981.3|2975.3|2979|2973|61
1732278600000|2024-11-22 12:30:00|2981|2975|2981.6|2975.6|2982.8|2976.8|2980.3|2974.3|67
1732278900000|2024-11-22 12:35:00|2981.5|2975.5|2982.3|2976.3|2983.5|2977.5|2981.3|2975.3|58
1732279200000|2024-11-22 12:40:00|2982|2976|2979.8|2973.8|2982|2976|2977.5|2971.5|42
1732279500000|2024-11-22 12:45:00|2979.6|2973.6|2975.5|2969.5|2980|2974|2974.6|2968.6|53
1732279800000|2024-11-22 12:50:00|2975.3|2969.3|2971.5|2965.5|2975.3|2969.3|2966|2960|96
1732280100000|2024-11-22 12:55:00|2971.3|2965.3|2970.3|2964.3|2972.5|2966.5|2969.3|2963.3|124
1732280400000|2024-11-22 13:00:00|2970.5|2964.5|2972|2966|2975.3|2969.3|2966|2960|278
1732280700000|2024-11-22 13:05:00|2972.3|2966.3|2976.3|2970.3|2977|2971|2970.8|2964.8|118
1732281000000|2024-11-22 13:10:00|2976|2970|2974.8|2968.8|2979.4|2973.4|2974|2968|145
1732281300000|2024-11-22 13:15:00|2974.3|2968.3|2976.3|2970.3|2977.8|2971.8|2974|2968|138
1732281600000|2024-11-22 13:20:00|2976.5|2970.5|2980.5|2974.5|2981.4|2975.4|2975.5|2969.5|136
1732281900000|2024-11-22 13:25:00|2980.3|2974.3|2982.8|2976.8|2983.3|2977.3|2979.5|2973.5|109
1732282200000|2024-11-22 13:30:00|2982.5|2976.5|2983.3|2977.3|2984.5|2978.5|2981|2975|99
1732282500000|2024-11-22 13:35:00|2983|2977|2987.8|2981.8|2989.3|2983.3|2983|2977|96
1732282800000|2024-11-22 13:40:00|2988.3|2982.3|2988.5|2982.5|2990.1|2984.1|2985.3|2979.3|87
1732283100000|2024-11-22 13:45:00|2989.3|2983.3|2984|2978|2990.5|2984.5|2983.8|2977.8|75
1732283400000|2024-11-22 13:50:00|2983.8|2977.8|2988|2982|2989|2983|2983.8|2977.8|54
1732283700000|2024-11-22 13:55:00|2988.3|2982.3|2988.6|2982.6|2989.6|2983.6|2988.3|2982.3|32
1732284000000|2024-11-22 14:00:00|2988.9|2982.9|2991.3|2985.3|2993.8|2987.8|2988.4|2982.4|104
1732284300000|2024-11-22 14:05:00|2991.8|2985.8|2992.3|2986.3|2995.3|2989.3|2991.8|2985.8|126
1732284600000|2024-11-22 14:10:00|2992|2986|2988.5|2982.5|2992.3|2986.3|2988.5|2982.5|82
1732284900000|2024-11-22 14:15:00|2988.8|2982.8|2986.9|2980.9|2990|2984|2986.5|2980.5|89
1732285200000|2024-11-22 14:20:00|2986.5|2980.5|2986.5|2980.5|2989.3|2983.3|2984.3|2978.3|123
1732285500000|2024-11-22 14:25:00|2986.4|2980.4|2981.3|2975.3|2986.5|2980.5|2980.4|2974.4|87
1732285800000|2024-11-22 14:30:00|2981|2975|2977|2971|2982|2976|2976.3|2970.3|157
1732286100000|2024-11-22 14:35:00|2976.8|2970.8|2975.3|2969.3|2978|2972|2974.5|2968.5|109
1732286400000|2024-11-22 14:40:00|2975|2969|2979.8|2973.8|2980.3|2974.3|2975|2969|131
1732286700000|2024-11-22 14:45:00|2979.5|2973.5|2977|2971|2980.8|2974.8|2976|2970|173
1732287000000|2024-11-22 14:50:00|2976.8|2970.8|2977.5|2971.5|2980.5|2974.5|2975.5|2969.5|135
1732287300000|2024-11-22 14:55:00|2977.3|2971.3|2981.8|2975.8|2982.3|2976.3|2976.3|2970.3|93
1732287600000|2024-11-22 15:00:00|2981.9|2975.9|2982.3|2976.3|2984.8|2978.8|2980.3|2974.3|147
1732287900000|2024-11-22 15:05:00|2982|2976|2981.5|2975.5|2987.5|2981.5|2980.8|2974.8|118
1732288200000|2024-11-22 15:10:00|2981|2975|2981.8|2975.8|2985.3|2979.3|2979.8|2973.8|115
1732288500000|2024-11-22 15:15:00|2982|2976|2984.3|2978.3|2985.3|2979.3|2980.9|2974.9|95
1732288800000|2024-11-22 15:20:00|2984|2978|2985.5|2979.5|2985.5|2979.5|2982.3|2976.3|53
1732289100000|2024-11-22 15:25:00|2985.8|2979.8|2980.3|2974.3|2986|2980|2980.3|2974.3|100
1732289400000|2024-11-22 15:30:00|2980|2974|2980.8|2974.8|2982|2976|2979|2973|83
1732289700000|2024-11-22 15:35:00|2981.1|2975.1|2982.3|2976.3|2983.5|2977.5|2980.5|2974.5|69
1732290000000|2024-11-22 15:40:00|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2980.4|2974.4|70
1732290300000|2024-11-22 15:45:00|2982.1|2976.1|2984.5|2978.5|2987|2981|2981.3|2975.3|70
1732290600000|2024-11-22 15:50:00|2984|2978|2981.8|2975.8|2984.8|2978.8|2981.5|2975.5|67
1732290900000|2024-11-22 15:55:00|2982|2976|2982|2976|2983.3|2977.3|2981|2975|80
1732291200000|2024-11-22 16:00:00|2981.8|2975.8|2976.8|2970.8|2982.3|2976.3|2976.4|2970.4|63
1732291500000|2024-11-22 16:05:00|2977|2971|2980.5|2974.5|2981|2975|2976.3|2970.3|66
1732291800000|2024-11-22 16:10:00|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2978.5|2972.5|80
1732292100000|2024-11-22 16:15:00|2980.8|2974.8|2979.8|2973.8|2982|2976|2978.3|2972.3|47
1732292400000|2024-11-22 16:20:00|2979.5|2973.5|2977.3|2971.3|2979.5|2973.5|2975.8|2969.8|42
1732292700000|2024-11-22 16:25:00|2977.5|2971.5|2973.5|2967.5|2977.5|2971.5|2970.9|2964.9|95
1732293000000|2024-11-22 16:30:00|2973.8|2967.8|2974.3|2968.3|2975.8|2969.8|2972.8|2966.8|106
1732293300000|2024-11-22 16:35:00|2974|2968|2967|2961|2974|2968|2967|2961|117
1732293600000|2024-11-22 16:40:00|2966.9|2960.9|2966.5|2960.5|2967.9|2961.9|2966|2960|50
1732293900000|2024-11-22 16:45:00|2966.8|2960.8|2968.3|2962.3|2968.8|2962.8|2966.5|2960.5|76
1732294200000|2024-11-22 16:50:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2966.1|2960.1|45
1732294500000|2024-11-22 16:55:00|2968|2962|2974.1|2968.1|2974.5|2968.5|2967.9|2961.9|69
1732294800000|2024-11-22 17:00:00|2974.6|2968.6|2976.3|2970.3|2976.8|2970.8|2974.3|2968.3|19
1732295100000|2024-11-22 17:05:00|2976|2970|2976|2970|2976.5|2970.5|2974.9|2968.9|10
1732295400000|2024-11-22 17:10:00|2976.1|2970.1|2979.3|2973.3|2979.8|2973.8|2976.1|2970.1|13
1732295700000|2024-11-22 17:15:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|10
1732296000000|2024-11-22 17:20:00|2979|2973|2979.5|2973.5|2980.5|2974.5|2978|2972|23
1732296300000|2024-11-22 17:25:00|2979.8|2973.8|2980.8|2974.8|2981.3|2975.3|2979.8|2973.8|10
1732296600000|2024-11-22 17:30:00|2981|2975|2979|2973|2982.1|2976.1|2979|2973|17
1732296900000|2024-11-22 17:35:00|2979.1|2973.1|2980|2974|2980|2974|2979|2973|7
1732297200000|2024-11-22 17:40:00|2979.8|2973.8|2981|2975|2981.3|2975.3|2979.8|2973.8|9
1732297500000|2024-11-22 17:45:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1732297800000|2024-11-22 17:50:00|2980.6|2974.6|2980.9|2974.9|2981.1|2975.1|2980.6|2974.6|4
1732298100000|2024-11-22 17:55:00|2980.8|2974.8|2980|2974|2980.9|2974.9|2979|2973|15
1732298400000|2024-11-22 18:00:00|2979.6|2973.6|2975.9|2969.9|2980|2974|2975.9|2969.9|15
1732298700000|2024-11-22 18:05:00|2976.1|2970.1|2979.1|2973.1|2980.6|2974.6|2973.4|2967.4|29
1732299000000|2024-11-22 18:10:00|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1732299300000|2024-11-22 18:15:00|2979.6|2973.6|2976.8|2970.8|2980|2974|2976.8|2970.8|12
1732299600000|2024-11-22 18:20:00|2977|2971|2976.9|2970.9|2977|2971|2976.6|2970.6|3
1732299900000|2024-11-22 18:25:00|2976.5|2970.5|2976.3|2970.3|2976.9|2970.9|2976.3|2970.3|8
1732300200000|2024-11-22 18:30:00|2976.5|2970.5|2973.6|2967.6|2976.5|2970.5|2973.1|2967.1|13
1732300500000|2024-11-22 18:35:00|2973.9|2967.9|2976.1|2970.1|2976.1|2970.1|2972.6|2966.6|17
1732300800000|2024-11-22 18:40:00|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.1|2970.1|4
1732301100000|2024-11-22 18:45:00|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|6
1732301400000|2024-11-22 18:50:00|2976.1|2970.1|2977.4|2971.4|2980.1|2974.1|2975.4|2969.4|35
1732301700000|2024-11-22 18:55:00|2983.8|2965|2983|2964.3|2983.8|2965|2983|2964.3|3
1732496400000|2024-11-25 01:00:00|2989.9|2983.9|2995.9|2989.9|2996.1|2990.1|2989.6|2983.6|89
1732496700000|2024-11-25 01:05:00|2996.1|2990.1|2994.1|2988.1|2998.9|2992.9|2992.4|2986.4|143
1732497000000|2024-11-25 01:10:00|2994.4|2988.4|2991.9|2985.9|2995.1|2989.1|2990.9|2984.9|109
1732497300000|2024-11-25 01:15:00|2991.6|2985.6|2993.4|2987.4|2997.4|2991.4|2991.6|2985.6|114
1732497600000|2024-11-25 01:20:00|2993.6|2987.6|2998.6|2992.6|2999.1|2993.1|2992.9|2986.9|92
1732497900000|2024-11-25 01:25:00|2998.9|2992.9|3000.1|2994.1|3000.6|2994.6|2998.1|2992.1|76
1732498200000|2024-11-25 01:30:00|3000.4|2994.4|2995.9|2989.9|3000.4|2994.4|2994.6|2988.6|98
1732498500000|2024-11-25 01:35:00|2995.6|2989.6|2996.9|2990.9|3000.4|2994.4|2995.6|2989.6|71
1732498800000|2024-11-25 01:40:00|2996.6|2990.6|2998.6|2992.6|3000.9|2994.9|2995.6|2989.6|62
1732499100000|2024-11-25 01:45:00|2998.4|2992.4|2995.4|2989.4|2998.6|2992.6|2991.1|2985.1|74
1732499400000|2024-11-25 01:50:00|2995.6|2989.6|2995.6|2989.6|2995.9|2989.9|2993.1|2987.1|51
1732499700000|2024-11-25 01:55:00|2995.9|2989.9|2995.6|2989.6|2996.6|2990.6|2994.9|2988.9|54
1732500000000|2024-11-25 02:00:00|2995.9|2989.9|2999.6|2993.6|2999.6|2993.6|2994.9|2988.9|64
1732500300000|2024-11-25 02:05:00|2999.9|2993.9|2998.1|2992.1|2999.9|2993.9|2994.6|2988.6|60
1732500600000|2024-11-25 02:10:00|2997.6|2991.6|2997.9|2991.9|3000.6|2994.6|2996.4|2990.4|59
1732500900000|2024-11-25 02:15:00|2997.4|2991.4|2997.1|2991.1|2997.9|2991.9|2997.1|2991.1|11
1732501200000|2024-11-25 02:20:00|2996.9|2990.9|2996.6|2990.6|2997.1|2991.1|2995.1|2989.1|20
1732501500000|2024-11-25 02:25:00|2996.4|2990.4|2998.1|2992.1|2998.6|2992.6|2995.9|2989.9|38
1732501800000|2024-11-25 02:30:00|2997.9|2991.9|2996.1|2990.1|2998.1|2992.1|2995.1|2989.1|124
1732502100000|2024-11-25 02:35:00|2996.4|2990.4|2996.6|2990.6|2997.9|2991.9|2995.1|2989.1|78
1732502400000|2024-11-25 02:40:00|2996.9|2990.9|2995.4|2989.4|2997.4|2991.4|2994.9|2988.9|62
1732502700000|2024-11-25 02:45:00|2995.6|2989.6|2994.9|2988.9|2997.1|2991.1|2994.6|2988.6|85
1732503000000|2024-11-25 02:50:00|2994.6|2988.6|2994.9|2988.9|2995.6|2989.6|2992.1|2986.1|102
1732503300000|2024-11-25 02:55:00|2994.6|2988.6|2995.4|2989.4|2998.1|2992.1|2994.1|2988.1|85
1732503600000|2024-11-25 03:00:00|2995.9|2989.9|2994.4|2988.4|2996.6|2990.6|2993.1|2987.1|121
1732503900000|2024-11-25 03:05:00|2994.1|2988.1|2994.4|2988.4|2995.6|2989.6|2992.4|2986.4|63
1732504200000|2024-11-25 03:10:00|2994.1|2988.1|2997.9|2991.9|2997.9|2991.9|2994.1|2988.1|50
1732504500000|2024-11-25 03:15:00|2997.1|2991.1|2999.9|2993.9|3000.4|2994.4|2997.1|2991.1|59
1732504800000|2024-11-25 03:20:00|3000.1|2994.1|2998.4|2992.4|3000.4|2994.4|2997.4|2991.4|50
1732505100000|2024-11-25 03:25:00|2998.6|2992.6|2991.8|2985.8|2999.4|2993.4|2991.3|2985.3|106
1732505400000|2024-11-25 03:30:00|2991.5|2985.5|2990.6|2984.6|2992.5|2986.5|2989.9|2983.9|44
1732505700000|2024-11-25 03:35:00|2990.4|2984.4|2991.4|2985.4|2994.1|2988.1|2988.9|2982.9|61
1732506000000|2024-11-25 03:40:00|2991.6|2985.6|2990.1|2984.1|2991.9|2985.9|2989.1|2983.1|44
1732506300000|2024-11-25 03:45:00|2989.9|2983.9|2990.6|2984.6|2991.1|2985.1|2989.4|2983.4|59
1732506600000|2024-11-25 03:50:00|2990.4|2984.4|2987.9|2981.9|2990.4|2984.4|2986.4|2980.4|53
1732506900000|2024-11-25 03:55:00|2988.4|2982.4|2989.9|2983.9|2990.1|2984.1|2988.1|2982.1|31
1732507200000|2024-11-25 04:00:00|2989.4|2983.4|2988.1|2982.1|2989.9|2983.9|2987.9|2981.9|23
1732507500000|2024-11-25 04:05:00|2988.6|2982.6|2989.4|2983.4|2990.9|2984.9|2988.6|2982.6|22
1732507800000|2024-11-25 04:10:00|2989.1|2983.1|2988.4|2982.4|2989.4|2983.4|2988.1|2982.1|42
1732508100000|2024-11-25 04:15:00|2988.6|2982.6|2986.1|2980.1|2989.1|2983.1|2985.9|2979.9|52
1732508400000|2024-11-25 04:20:00|2985.6|2979.6|2985.6|2979.6|2987.1|2981.1|2985.1|2979.1|37
1732508700000|2024-11-25 04:25:00|2985.4|2979.4|2987.4|2981.4|2987.6|2981.6|2985.1|2979.1|21
1732509000000|2024-11-25 04:30:00|2987.6|2981.6|2988.4|2982.4|2988.6|2982.6|2987.6|2981.6|5
1732509300000|2024-11-25 04:35:00|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2987.9|2981.9|16
1732509600000|2024-11-25 04:40:00|2988.6|2982.6|2987.6|2981.6|2989.6|2983.6|2987.6|2981.6|16
1732509900000|2024-11-25 04:45:00|2987.4|2981.4|2986.6|2980.6|2987.9|2981.9|2986.1|2980.1|16
1732510200000|2024-11-25 04:50:00|2986.9|2980.9|2987.1|2981.1|2987.6|2981.6|2986.6|2980.6|40
1732510500000|2024-11-25 04:55:00|2987.4|2981.4|2988.6|2982.6|2988.6|2982.6|2985.9|2979.9|33
1732510800000|2024-11-25 05:00:00|2988.4|2982.4|2987.1|2981.1|2988.9|2982.9|2986.6|2980.6|37
1732511100000|2024-11-25 05:05:00|2986.6|2980.6|2986.4|2980.4|2987.6|2981.6|2985.6|2979.6|23
1732511400000|2024-11-25 05:10:00|2987.4|2981.4|2985.9|2979.9|2987.6|2981.6|2985.6|2979.6|38
1732511700000|2024-11-25 05:15:00|2985.6|2979.6|2984.4|2978.4|2986.4|2980.4|2983.6|2977.6|32
1732512000000|2024-11-25 05:20:00|2983.9|2977.9|2985.6|2979.6|2986.1|2980.1|2983.9|2977.9|16
1732512300000|2024-11-25 05:25:00|2985.9|2979.9|2985.5|2979.5|2986.1|2980.1|2984.4|2978.4|16
1732512600000|2024-11-25 05:30:00|2985.3|2979.3|2986.6|2980.6|2986.8|2980.8|2983.3|2977.3|151
1732512900000|2024-11-25 05:35:00|2986.1|2980.1|2988.1|2982.1|2988.9|2982.9|2985.4|2979.4|93
1732513200000|2024-11-25 05:40:00|2988.4|2982.4|2986.9|2980.9|2989.4|2983.4|2985.4|2979.4|80
1732513500000|2024-11-25 05:45:00|2986.1|2980.1|2986.6|2980.6|2987.1|2981.1|2985.4|2979.4|70
1732513800000|2024-11-25 05:50:00|2986.9|2980.9|2988.9|2982.9|2989.1|2983.1|2986.6|2980.6|75
1732514100000|2024-11-25 05:55:00|2988.6|2982.6|2992.6|2986.6|2993.1|2987.1|2988.4|2982.4|59
1732514400000|2024-11-25 06:00:00|2992.4|2986.4|2985.1|2979.1|2993.1|2987.1|2984.6|2978.6|118
1732514700000|2024-11-25 06:05:00|2984.9|2978.9|2990.1|2984.1|2990.1|2984.1|2984.1|2978.1|125
1732515000000|2024-11-25 06:10:00|2990.4|2984.4|2987.1|2981.1|2992.1|2986.1|2985.4|2979.4|122
1732515300000|2024-11-25 06:15:00|2986.9|2980.9|2989.1|2983.1|2989.6|2983.6|2985.9|2979.9|68
1732515600000|2024-11-25 06:20:00|2988.9|2982.9|2992.4|2986.4|2993.1|2987.1|2988.9|2982.9|108
1732515900000|2024-11-25 06:25:00|2992.1|2986.1|2991.4|2985.4|2995.9|2989.9|2991.4|2985.4|64
1732516200000|2024-11-25 06:30:00|2991.1|2985.1|2994.6|2988.6|2995.6|2989.6|2990.1|2984.1|79
1732516500000|2024-11-25 06:35:00|2994.9|2988.9|2995.9|2989.9|2995.9|2989.9|2992.1|2986.1|53
1732516800000|2024-11-25 06:40:00|2996.1|2990.1|2998.1|2992.1|2999.6|2993.6|2996.1|2990.1|58
1732517100000|2024-11-25 06:45:00|2998.4|2992.4|2998.9|2992.9|3000.1|2994.1|2998.1|2992.1|28
1732517400000|2024-11-25 06:50:00|2999.1|2993.1|2998.1|2992.1|2999.9|2993.9|2997.6|2991.6|53
1732517700000|2024-11-25 06:55:00|2998.4|2992.4|2998|2992|2998.6|2992.6|2997.6|2991.6|18
1732518000000|2024-11-25 07:00:00|2997.8|2991.8|2996.1|2990.1|2998.3|2992.3|2996.1|2990.1|25
1732518300000|2024-11-25 07:05:00|2995.9|2989.9|2996.6|2990.6|2998.1|2992.1|2994.1|2988.1|61
1732518600000|2024-11-25 07:10:00|2996.9|2990.9|2989.4|2983.4|2996.9|2990.9|2989.4|2983.4|48
1732518900000|2024-11-25 07:15:00|2989.6|2983.6|2992.6|2986.6|2993.1|2987.1|2988.1|2982.1|32
1732519200000|2024-11-25 07:20:00|2992.1|2986.1|2986.4|2980.4|2992.1|2986.1|2984.9|2978.9|51
1732519500000|2024-11-25 07:25:00|2986.1|2980.1|2991.1|2985.1|2991.6|2985.6|2986.1|2980.1|29
1732519800000|2024-11-25 07:30:00|2991.6|2985.6|2987.6|2981.6|2991.9|2985.9|2987.1|2981.1|64
1732520100000|2024-11-25 07:35:00|2987.9|2981.9|2990.4|2984.4|2992.4|2986.4|2987.1|2981.1|39
1732520400000|2024-11-25 07:40:00|2990.1|2984.1|2990.6|2984.6|2992.1|2986.1|2986.9|2980.9|69
1732520700000|2024-11-25 07:45:00|2990.9|2984.9|2991.9|2985.9|2992.6|2986.6|2989.6|2983.6|50
1732521000000|2024-11-25 07:50:00|2991.6|2985.6|2986.9|2980.9|2992.4|2986.4|2986.4|2980.4|70
1732521300000|2024-11-25 07:55:00|2986.4|2980.4|2986.8|2980.8|2989.5|2983.5|2985.5|2979.5|113
1732521600000|2024-11-25 08:00:00|2986.3|2980.3|2998.9|2992.9|3003.3|2997.3|2986.3|2980.3|158
1732521900000|2024-11-25 08:05:00|2997.9|2991.9|2993.9|2987.9|2999|2993|2992.5|2986.5|139
1732522200000|2024-11-25 08:10:00|2994|2988|2992.3|2986.3|2997.6|2991.6|2991|2985|96
1732522500000|2024-11-25 08:15:00|2992|2986|2988|2982|2992|2986|2987.8|2981.8|72
1732522800000|2024-11-25 08:20:00|2987.9|2981.9|2994.8|2988.8|2996|2990|2987.4|2981.4|129
1732523100000|2024-11-25 08:25:00|2994.6|2988.6|2997.3|2991.3|2999.8|2993.8|2993.3|2987.3|127
1732523400000|2024-11-25 08:30:00|2997.5|2991.5|2998.4|2992.4|2999.5|2993.5|2995.8|2989.8|101
1732523700000|2024-11-25 08:35:00|2998.9|2992.9|2998.9|2992.9|3001.6|2995.6|2997.3|2991.3|87
1732524000000|2024-11-25 08:40:00|2999.1|2993.1|2998.8|2992.8|3001.3|2995.3|2998|2992|49
1732524300000|2024-11-25 08:45:00|2998.6|2992.6|2999.5|2993.5|2999.8|2993.8|2997.3|2991.3|66
1732524600000|2024-11-25 08:50:00|2999.3|2993.3|2999|2993|2999.5|2993.5|2997.8|2991.8|66
1732524900000|2024-11-25 08:55:00|2998.6|2992.6|2999.9|2993.9|3002|2996|2997.5|2991.5|58
1732525200000|2024-11-25 09:00:00|3000|2994|3011.8|3005.8|3015|3009|2999.8|2993.8|204
1732525500000|2024-11-25 09:05:00|3011.5|3005.5|3009.1|3003.1|3012.8|3006.8|3004.6|2998.6|157
1732525800000|2024-11-25 09:10:00|3009.4|3003.4|3010.6|3004.6|3013.1|3007.1|3007.3|3001.3|170
1732526100000|2024-11-25 09:15:00|3010|3004|3009.8|3003.8|3014.5|3008.5|3008.5|3002.5|125
1732526400000|2024-11-25 09:20:00|3009.3|3003.3|3005|2999|3009.5|3003.5|3004.5|2998.5|76
1732526700000|2024-11-25 09:25:00|3004.8|2998.8|3001.5|2995.5|3005|2999|2999.9|2993.9|102
1732527000000|2024-11-25 09:30:00|3001.8|2995.8|2998.5|2992.5|3003.5|2997.5|2997|2991|78
1732527300000|2024-11-25 09:35:00|2998.6|2992.6|2999.3|2993.3|3000.3|2994.3|2996.5|2990.5|62
1732527600000|2024-11-25 09:40:00|2998.8|2992.8|2996.5|2990.5|2999.3|2993.3|2995.8|2989.8|65
1732527900000|2024-11-25 09:45:00|2996.8|2990.8|2997|2991|3000|2994|2996.3|2990.3|62
1732528200000|2024-11-25 09:50:00|2996.8|2990.8|2996|2990|2997.5|2991.5|2993.8|2987.8|63
1732528500000|2024-11-25 09:55:00|2995.8|2989.8|2997|2991|2998.5|2992.5|2995.3|2989.3|37
1732528800000|2024-11-25 10:00:00|2996.8|2990.8|3000.3|2994.3|3000.3|2994.3|2995.8|2989.8|52
1732529100000|2024-11-25 10:05:00|3000|2994|2999.4|2993.4|3002.3|2996.3|2998.8|2992.8|50
1732529400000|2024-11-25 10:10:00|2999.8|2993.8|2997.3|2991.3|3000|2994|2996.6|2990.6|61
1732529700000|2024-11-25 10:15:00|2997.5|2991.5|2996.3|2990.3|2999|2993|2996.3|2990.3|35
1732530000000|2024-11-25 10:20:00|2996|2990|2998.5|2992.5|2999.8|2993.8|2995.4|2989.4|32
1732530300000|2024-11-25 10:25:00|2998.8|2992.8|2997.5|2991.5|3001.3|2995.3|2996|2990|38
1732530600000|2024-11-25 10:30:00|2997.3|2991.3|3000.3|2994.3|3000.3|2994.3|2997.3|2991.3|39
1732530900000|2024-11-25 10:35:00|3000.4|2994.4|3000.5|2994.5|3003.8|2997.8|2999.8|2993.8|72
1732531200000|2024-11-25 10:40:00|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.3|2994.3|52
1732531500000|2024-11-25 10:45:00|3001|2995|3004.5|2998.5|3005.3|2999.3|3000.8|2994.8|82
1732531800000|2024-11-25 10:50:00|3004|2998|3007.5|3001.5|3008.1|3002.1|3002.5|2996.5|85
1732532100000|2024-11-25 10:55:00|3007.9|3001.9|3006.5|3000.5|3010|3004|3006.3|3000.3|92
1732532400000|2024-11-25 11:00:00|3006.8|3000.8|3009.3|3003.3|3010.3|3004.3|3006.8|3000.8|45
1732532700000|2024-11-25 11:05:00|3009.8|3003.8|3008.5|3002.5|3010.8|3004.8|3007.6|3001.6|40
1732533000000|2024-11-25 11:10:00|3008.8|3002.8|3006.5|3000.5|3009.4|3003.4|3006|3000|57
1732533300000|2024-11-25 11:15:00|3006.8|3000.8|3008.8|3002.8|3009|3003|3006.8|3000.8|39
1732533600000|2024-11-25 11:20:00|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3006.8|3000.8|22
1732533900000|2024-11-25 11:25:00|3007.5|3001.5|3006.5|3000.5|3007.8|3001.8|3005.8|2999.8|31
1732534200000|2024-11-25 11:30:00|3006.8|3000.8|3008|3002|3010.8|3004.8|3006.8|3000.8|47
1732534500000|2024-11-25 11:35:00|3007.8|3001.8|3010|3004|3010.3|3004.3|3007.8|3001.8|43
1732534800000|2024-11-25 11:40:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3008.8|3002.8|38
1732535100000|2024-11-25 11:45:00|3010.3|3004.3|3011.8|3005.8|3012.8|3006.8|3009.8|3003.8|40
1732535400000|2024-11-25 11:50:00|3011.9|3005.9|3008.8|3002.8|3012.8|3006.8|3008.8|3002.8|32
1732535700000|2024-11-25 11:55:00|3008.5|3002.5|3008|3002|3008.6|3002.6|3007.5|3001.5|17
1732536000000|2024-11-25 12:00:00|3007.9|3001.9|3009.3|3003.3|3010.3|3004.3|3007|3001|36
1732536300000|2024-11-25 12:05:00|3009|3003|3007.8|3001.8|3009.5|3003.5|3007.5|3001.5|49
1732536600000|2024-11-25 12:10:00|3007.5|3001.5|3007.3|3001.3|3008.5|3002.5|3005.5|2999.5|74
1732536900000|2024-11-25 12:15:00|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3004.9|2998.9|41
1732537200000|2024-11-25 12:20:00|3006.5|3000.5|3004.3|2998.3|3007.5|3001.5|3003.8|2997.8|47
1732537500000|2024-11-25 12:25:00|3004|2998|3003.8|2997.8|3004.5|2998.5|3003.1|2997.1|42
1732537800000|2024-11-25 12:30:00|3004|2998|3006.5|3000.5|3006.8|3000.8|3003.4|2997.4|46
1732538100000|2024-11-25 12:35:00|3006.8|3000.8|3009.3|3003.3|3009.5|3003.5|3006.5|3000.5|47
1732538400000|2024-11-25 12:40:00|3009.5|3003.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|30
1732538700000|2024-11-25 12:45:00|3007.5|3001.5|3007.5|3001.5|3009.3|3003.3|3005.3|2999.3|57
1732539000000|2024-11-25 12:50:00|3007.8|3001.8|3010.1|3004.1|3011|3005|3006.8|3000.8|57
1732539300000|2024-11-25 12:55:00|3010.3|3004.3|3007.5|3001.5|3011.9|3005.9|3006.8|3000.8|77
1732539600000|2024-11-25 13:00:00|3007.8|3001.8|3006|3000|3008.3|3002.3|3003.8|2997.8|170
1732539900000|2024-11-25 13:05:00|3005.9|2999.9|3004.3|2998.3|3007.3|3001.3|3004.1|2998.1|88
1732540200000|2024-11-25 13:10:00|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3002.8|2996.8|102
1732540500000|2024-11-25 13:15:00|3006.3|3000.3|3012.5|3006.5|3012.5|3006.5|3002.3|2996.3|89
1732540800000|2024-11-25 13:20:00|3012.3|3006.3|3016.8|3010.8|3017.8|3011.8|3010.3|3004.3|101
1732541100000|2024-11-25 13:25:00|3017|3011|3014.3|3008.3|3018.8|3012.8|3014.3|3008.3|73
1732541400000|2024-11-25 13:30:00|3014.4|3008.4|3010.8|3004.8|3016|3010|3010.5|3004.5|108
1732541700000|2024-11-25 13:35:00|3011|3005|3011.5|3005.5|3012.3|3006.3|3009.8|3003.8|61
1732542000000|2024-11-25 13:40:00|3011|3005|3012|3006|3016.5|3010.5|3010.8|3004.8|82
1732542300000|2024-11-25 13:45:00|3011.8|3005.8|3012.9|3006.9|3013.4|3007.4|3011.8|3005.8|65
1732542600000|2024-11-25 13:50:00|3013|3007|3012.8|3006.8|3014.3|3008.3|3012|3006|73
1732542900000|2024-11-25 13:55:00|3013|3007|3013.5|3007.5|3014.3|3008.3|3011|3005|64
1732543200000|2024-11-25 14:00:00|3013.8|3007.8|3011.5|3005.5|3015.3|3009.3|3010.9|3004.9|101
1732543500000|2024-11-25 14:05:00|3011.8|3005.8|3009.3|3003.3|3012.5|3006.5|3008.8|3002.8|100
1732543800000|2024-11-25 14:10:00|3009.5|3003.5|3009.5|3003.5|3010.3|3004.3|3005.8|2999.8|131
1732544100000|2024-11-25 14:15:00|3009.3|3003.3|3011.5|3005.5|3012.5|3006.5|3006.5|3000.5|105
1732544400000|2024-11-25 14:20:00|3011.8|3005.8|3011.9|3005.9|3012.6|3006.6|3009.3|3003.3|106
1732544700000|2024-11-25 14:25:00|3012.3|3006.3|3019.3|3013.3|3019.9|3013.9|3012.3|3006.3|99
1732545000000|2024-11-25 14:30:00|3019.5|3013.5|3023|3017|3024.8|3018.8|3019.3|3013.3|168
1732545300000|2024-11-25 14:35:00|3023.3|3017.3|3023.8|3017.8|3024.6|3018.6|3018.8|3012.8|160
1732545600000|2024-11-25 14:40:00|3023.5|3017.5|3022.8|3016.8|3026|3020|3022.3|3016.3|109
1732545900000|2024-11-25 14:45:00|3023|3017|3023|3017|3024.5|3018.5|3022.6|3016.6|100
1732546200000|2024-11-25 14:50:00|3023.1|3017.1|3022.6|3016.6|3026.4|3020.4|3022.3|3016.3|110
1732546500000|2024-11-25 14:55:00|3022.8|3016.8|3022.5|3016.5|3024|3018|3021.8|3015.8|94
1732546800000|2024-11-25 15:00:00|3022.4|3016.4|3016.4|3010.4|3022.5|3016.5|3015.6|3009.6|130
1732547100000|2024-11-25 15:05:00|3016.6|3010.6|3022|3016|3023|3017|3016.6|3010.6|106
1732547400000|2024-11-25 15:10:00|3021.8|3015.8|3021.3|3015.3|3023.3|3017.3|3020.5|3014.5|89
1732547700000|2024-11-25 15:15:00|3021.5|3015.5|3023.3|3017.3|3025|3019|3021.5|3015.5|86
1732548000000|2024-11-25 15:20:00|3023|3017|3031.8|3025.8|3033.3|3027.3|3022.5|3016.5|99
1732548300000|2024-11-25 15:25:00|3031.5|3025.5|3026.3|3020.3|3032.5|3026.5|3026.3|3020.3|124
1732548600000|2024-11-25 15:30:00|3026|3020|3025.6|3019.6|3027|3021|3018.8|3012.8|125
1732548900000|2024-11-25 15:35:00|3025.9|3019.9|3027.3|3021.3|3028.9|3022.9|3025.1|3019.1|100
1732549200000|2024-11-25 15:40:00|3027.6|3021.6|3029.6|3023.6|3030.3|3024.3|3026.4|3020.4|88
1732549500000|2024-11-25 15:45:00|3029.3|3023.3|3021.8|3015.8|3029.3|3023.3|3021.8|3015.8|98
1732549800000|2024-11-25 15:50:00|3022|3016|3022.8|3016.8|3024|3018|3020.3|3014.3|68
1732550100000|2024-11-25 15:55:00|3022.5|3016.5|3020.8|3014.8|3023.8|3017.8|3018.5|3012.5|80
1732550400000|2024-11-25 16:00:00|3021|3015|3022|3016|3027|3021|3019|3013|114
1732550700000|2024-11-25 16:05:00|3021.8|3015.8|3019|3013|3022.9|3016.9|3018.5|3012.5|69
1732551000000|2024-11-25 16:10:00|3018.8|3012.8|3018.3|3012.3|3020.6|3014.6|3014.5|3008.5|84
1732551300000|2024-11-25 16:15:00|3018|3012|3020.3|3014.3|3021.5|3015.5|3017.3|3011.3|77
1732551600000|2024-11-25 16:20:00|3020.5|3014.5|3018.4|3012.4|3021.3|3015.3|3017.8|3011.8|59
1732551900000|2024-11-25 16:25:00|3017.8|3011.8|3020.5|3014.5|3022.5|3016.5|3017.8|3011.8|69
1732552200000|2024-11-25 16:30:00|3020.6|3014.6|3023.5|3017.5|3025.3|3019.3|3019.8|3013.8|78
1732552500000|2024-11-25 16:35:00|3023.8|3017.8|3023|3017|3025.4|3019.4|3020.8|3014.8|125
1732552800000|2024-11-25 16:40:00|3023.5|3017.5|3025|3019|3026.8|3020.8|3023.5|3017.5|54
1732553100000|2024-11-25 16:45:00|3024.8|3018.8|3025.8|3019.8|3026.1|3020.1|3022.8|3016.8|45
1732553400000|2024-11-25 16:50:00|3026|3020|3023.1|3017.1|3027.3|3021.3|3021.5|3015.5|45
1732553700000|2024-11-25 16:55:00|3022.9|3016.9|3023.5|3017.5|3023.8|3017.8|3021.9|3015.9|29
1732554000000|2024-11-25 17:00:00|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3022.3|3016.3|8
1732554300000|2024-11-25 17:05:00|3023|3017|3023|3017|3024|3018|3022.5|3016.5|11
1732554600000|2024-11-25 17:10:00|3023.3|3017.3|3022.8|3016.8|3024.4|3018.4|3022.8|3016.8|24
1732554900000|2024-11-25 17:15:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.5|3015.5|10
1732555200000|2024-11-25 17:20:00|3021.5|3015.5|3018.6|3012.6|3021.5|3015.5|3018.3|3012.3|15
1732555500000|2024-11-25 17:25:00|3019.6|3013.6|3020.8|3014.8|3021.3|3015.3|3019.4|3013.4|13
1732555800000|2024-11-25 17:30:00|3021.3|3015.3|3021.3|3015.3|3022.3|3016.3|3020.8|3014.8|23
1732556100000|2024-11-25 17:35:00|3021|3015|3019.6|3013.6|3021|3015|3019.4|3013.4|25
1732556400000|2024-11-25 17:40:00|3019.8|3013.8|3018.8|3012.8|3020.8|3014.8|3018.5|3012.5|11
1732556700000|2024-11-25 17:45:00|3019.4|3013.4|3021.6|3015.6|3021.6|3015.6|3019.4|3013.4|8
1732557000000|2024-11-25 17:50:00|3021.5|3015.5|3019.8|3013.8|3023.5|3017.5|3018.9|3012.9|20
1732557300000|2024-11-25 17:55:00|3020|3014|3020.5|3014.5|3021.4|3015.4|3019.8|3013.8|15
1732557600000|2024-11-25 18:00:00|3020.3|3014.3|3021.6|3015.6|3023.8|3017.8|3019.9|3013.9|25
1732557900000|2024-11-25 18:05:00|3021.4|3015.4|3019.9|3013.9|3021.4|3015.4|3019.9|3013.9|30
1732558200000|2024-11-25 18:10:00|3020.1|3014.1|3020.1|3014.1|3020.8|3014.8|3019.8|3013.8|23
1732558500000|2024-11-25 18:15:00|3020.5|3014.5|3020.1|3014.1|3020.8|3014.8|3019.8|3013.8|12
1732558800000|2024-11-25 18:20:00|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.4|3013.4|24
1732559100000|2024-11-25 18:25:00|3019.5|3013.5|3019.3|3013.3|3020.3|3014.3|3019.1|3013.1|12
1732559400000|2024-11-25 18:30:00|3019.5|3013.5|3019.3|3013.3|3020|3014|3019.3|3013.3|6
1732559700000|2024-11-25 18:35:00|3019.1|3013.1|3019.8|3013.8|3020|3014|3017.8|3011.8|43
1732560000000|2024-11-25 18:40:00|3019.5|3013.5|3022|3016|3022|3016|3019.3|3013.3|5
1732560300000|2024-11-25 18:45:00|3022.1|3016.1|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|6
1732560600000|2024-11-25 18:50:00|3021.1|3015.1|3022.1|3016.1|3023.3|3017.3|3021.1|3015.1|17
1732560900000|2024-11-25 18:55:00|3021.9|3015.9|3028.3|3009.5|3028.3|3015.9|3021.6|3009.3|4
1732496400000|2024-11-25 01:00:00|2989.9|2983.9|2995.9|2989.9|2996.1|2990.1|2989.6|2983.6|89
1732496700000|2024-11-25 01:05:00|2996.1|2990.1|2994.1|2988.1|2998.9|2992.9|2992.4|2986.4|143
1732497000000|2024-11-25 01:10:00|2994.4|2988.4|2991.9|2985.9|2995.1|2989.1|2990.9|2984.9|109
1732497300000|2024-11-25 01:15:00|2991.6|2985.6|2993.4|2987.4|2997.4|2991.4|2991.6|2985.6|114
1732497600000|2024-11-25 01:20:00|2993.6|2987.6|2998.6|2992.6|2999.1|2993.1|2992.9|2986.9|92
1732497900000|2024-11-25 01:25:00|2998.9|2992.9|3000.1|2994.1|3000.6|2994.6|2998.1|2992.1|76
1732498200000|2024-11-25 01:30:00|3000.4|2994.4|2995.9|2989.9|3000.4|2994.4|2994.6|2988.6|98
1732498500000|2024-11-25 01:35:00|2995.6|2989.6|2996.9|2990.9|3000.4|2994.4|2995.6|2989.6|71
1732498800000|2024-11-25 01:40:00|2996.6|2990.6|2998.6|2992.6|3000.9|2994.9|2995.6|2989.6|62
1732499100000|2024-11-25 01:45:00|2998.4|2992.4|2995.4|2989.4|2998.6|2992.6|2991.1|2985.1|74
1732499400000|2024-11-25 01:50:00|2995.6|2989.6|2995.6|2989.6|2995.9|2989.9|2993.1|2987.1|51
1732499700000|2024-11-25 01:55:00|2995.9|2989.9|2995.6|2989.6|2996.6|2990.6|2994.9|2988.9|54
1732500000000|2024-11-25 02:00:00|2995.9|2989.9|2999.6|2993.6|2999.6|2993.6|2994.9|2988.9|64
1732500300000|2024-11-25 02:05:00|2999.9|2993.9|2998.1|2992.1|2999.9|2993.9|2994.6|2988.6|60
1732500600000|2024-11-25 02:10:00|2997.6|2991.6|2997.9|2991.9|3000.6|2994.6|2996.4|2990.4|59
1732500900000|2024-11-25 02:15:00|2997.4|2991.4|2997.1|2991.1|2997.9|2991.9|2997.1|2991.1|11
1732501200000|2024-11-25 02:20:00|2996.9|2990.9|2996.6|2990.6|2997.1|2991.1|2995.1|2989.1|20
1732501500000|2024-11-25 02:25:00|2996.4|2990.4|2998.1|2992.1|2998.6|2992.6|2995.9|2989.9|38
1732501800000|2024-11-25 02:30:00|2997.9|2991.9|2996.1|2990.1|2998.1|2992.1|2995.1|2989.1|124
1732502100000|2024-11-25 02:35:00|2996.4|2990.4|2996.6|2990.6|2997.9|2991.9|2995.1|2989.1|78
1732502400000|2024-11-25 02:40:00|2996.9|2990.9|2995.4|2989.4|2997.4|2991.4|2994.9|2988.9|62
1732502700000|2024-11-25 02:45:00|2995.6|2989.6|2994.9|2988.9|2997.1|2991.1|2994.6|2988.6|85
1732503000000|2024-11-25 02:50:00|2994.6|2988.6|2994.9|2988.9|2995.6|2989.6|2992.1|2986.1|102
1732503300000|2024-11-25 02:55:00|2994.6|2988.6|2995.4|2989.4|2998.1|2992.1|2994.1|2988.1|85
1732503600000|2024-11-25 03:00:00|2995.9|2989.9|2994.4|2988.4|2996.6|2990.6|2993.1|2987.1|121
1732503900000|2024-11-25 03:05:00|2994.1|2988.1|2994.4|2988.4|2995.6|2989.6|2992.4|2986.4|63
1732504200000|2024-11-25 03:10:00|2994.1|2988.1|2997.9|2991.9|2997.9|2991.9|2994.1|2988.1|50
1732504500000|2024-11-25 03:15:00|2997.1|2991.1|2999.9|2993.9|3000.4|2994.4|2997.1|2991.1|59
1732504800000|2024-11-25 03:20:00|3000.1|2994.1|2998.4|2992.4|3000.4|2994.4|2997.4|2991.4|50
1732505100000|2024-11-25 03:25:00|2998.6|2992.6|2991.8|2985.8|2999.4|2993.4|2991.3|2985.3|106
1732505400000|2024-11-25 03:30:00|2991.5|2985.5|2990.6|2984.6|2992.5|2986.5|2989.9|2983.9|44
1732505700000|2024-11-25 03:35:00|2990.4|2984.4|2991.4|2985.4|2994.1|2988.1|2988.9|2982.9|61
1732506000000|2024-11-25 03:40:00|2991.6|2985.6|2990.1|2984.1|2991.9|2985.9|2989.1|2983.1|44
1732506300000|2024-11-25 03:45:00|2989.9|2983.9|2990.6|2984.6|2991.1|2985.1|2989.4|2983.4|59
1732506600000|2024-11-25 03:50:00|2990.4|2984.4|2987.9|2981.9|2990.4|2984.4|2986.4|2980.4|53
1732506900000|2024-11-25 03:55:00|2988.4|2982.4|2989.9|2983.9|2990.1|2984.1|2988.1|2982.1|31
1732507200000|2024-11-25 04:00:00|2989.4|2983.4|2988.1|2982.1|2989.9|2983.9|2987.9|2981.9|23
1732507500000|2024-11-25 04:05:00|2988.6|2982.6|2989.4|2983.4|2990.9|2984.9|2988.6|2982.6|22
1732507800000|2024-11-25 04:10:00|2989.1|2983.1|2988.4|2982.4|2989.4|2983.4|2988.1|2982.1|42
1732508100000|2024-11-25 04:15:00|2988.6|2982.6|2986.1|2980.1|2989.1|2983.1|2985.9|2979.9|52
1732508400000|2024-11-25 04:20:00|2985.6|2979.6|2985.6|2979.6|2987.1|2981.1|2985.1|2979.1|37
1732508700000|2024-11-25 04:25:00|2985.4|2979.4|2987.4|2981.4|2987.6|2981.6|2985.1|2979.1|21
1732509000000|2024-11-25 04:30:00|2987.6|2981.6|2988.4|2982.4|2988.6|2982.6|2987.6|2981.6|5
1732509300000|2024-11-25 04:35:00|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2987.9|2981.9|16
1732509600000|2024-11-25 04:40:00|2988.6|2982.6|2987.6|2981.6|2989.6|2983.6|2987.6|2981.6|16
1732509900000|2024-11-25 04:45:00|2987.4|2981.4|2986.6|2980.6|2987.9|2981.9|2986.1|2980.1|16
1732510200000|2024-11-25 04:50:00|2986.9|2980.9|2987.1|2981.1|2987.6|2981.6|2986.6|2980.6|40
1732510500000|2024-11-25 04:55:00|2987.4|2981.4|2988.6|2982.6|2988.6|2982.6|2985.9|2979.9|33
1732510800000|2024-11-25 05:00:00|2988.4|2982.4|2987.1|2981.1|2988.9|2982.9|2986.6|2980.6|37
1732511100000|2024-11-25 05:05:00|2986.6|2980.6|2986.4|2980.4|2987.6|2981.6|2985.6|2979.6|23
1732511400000|2024-11-25 05:10:00|2987.4|2981.4|2985.9|2979.9|2987.6|2981.6|2985.6|2979.6|38
1732511700000|2024-11-25 05:15:00|2985.6|2979.6|2984.4|2978.4|2986.4|2980.4|2983.6|2977.6|32
1732512000000|2024-11-25 05:20:00|2983.9|2977.9|2985.6|2979.6|2986.1|2980.1|2983.9|2977.9|16
1732512300000|2024-11-25 05:25:00|2985.9|2979.9|2985.5|2979.5|2986.1|2980.1|2984.4|2978.4|16
1732512600000|2024-11-25 05:30:00|2985.3|2979.3|2986.6|2980.6|2986.8|2980.8|2983.3|2977.3|151
1732512900000|2024-11-25 05:35:00|2986.1|2980.1|2988.1|2982.1|2988.9|2982.9|2985.4|2979.4|93
1732513200000|2024-11-25 05:40:00|2988.4|2982.4|2986.9|2980.9|2989.4|2983.4|2985.4|2979.4|80
1732513500000|2024-11-25 05:45:00|2986.1|2980.1|2986.6|2980.6|2987.1|2981.1|2985.4|2979.4|70
1732513800000|2024-11-25 05:50:00|2986.9|2980.9|2988.9|2982.9|2989.1|2983.1|2986.6|2980.6|75
1732514100000|2024-11-25 05:55:00|2988.6|2982.6|2992.6|2986.6|2993.1|2987.1|2988.4|2982.4|59
1732514400000|2024-11-25 06:00:00|2992.4|2986.4|2985.1|2979.1|2993.1|2987.1|2984.6|2978.6|118
1732514700000|2024-11-25 06:05:00|2984.9|2978.9|2990.1|2984.1|2990.1|2984.1|2984.1|2978.1|125
1732515000000|2024-11-25 06:10:00|2990.4|2984.4|2987.1|2981.1|2992.1|2986.1|2985.4|2979.4|122
1732515300000|2024-11-25 06:15:00|2986.9|2980.9|2989.1|2983.1|2989.6|2983.6|2985.9|2979.9|68
1732515600000|2024-11-25 06:20:00|2988.9|2982.9|2992.4|2986.4|2993.1|2987.1|2988.9|2982.9|108
1732515900000|2024-11-25 06:25:00|2992.1|2986.1|2991.4|2985.4|2995.9|2989.9|2991.4|2985.4|64
1732516200000|2024-11-25 06:30:00|2991.1|2985.1|2994.6|2988.6|2995.6|2989.6|2990.1|2984.1|79
1732516500000|2024-11-25 06:35:00|2994.9|2988.9|2995.9|2989.9|2995.9|2989.9|2992.1|2986.1|53
1732516800000|2024-11-25 06:40:00|2996.1|2990.1|2998.1|2992.1|2999.6|2993.6|2996.1|2990.1|58
1732517100000|2024-11-25 06:45:00|2998.4|2992.4|2998.9|2992.9|3000.1|2994.1|2998.1|2992.1|28
1732517400000|2024-11-25 06:50:00|2999.1|2993.1|2998.1|2992.1|2999.9|2993.9|2997.6|2991.6|53
1732517700000|2024-11-25 06:55:00|2998.4|2992.4|2998|2992|2998.6|2992.6|2997.6|2991.6|18
1732518000000|2024-11-25 07:00:00|2997.8|2991.8|2996.1|2990.1|2998.3|2992.3|2996.1|2990.1|25
1732518300000|2024-11-25 07:05:00|2995.9|2989.9|2996.6|2990.6|2998.1|2992.1|2994.1|2988.1|61
1732518600000|2024-11-25 07:10:00|2996.9|2990.9|2989.4|2983.4|2996.9|2990.9|2989.4|2983.4|48
1732518900000|2024-11-25 07:15:00|2989.6|2983.6|2992.6|2986.6|2993.1|2987.1|2988.1|2982.1|32
1732519200000|2024-11-25 07:20:00|2992.1|2986.1|2986.4|2980.4|2992.1|2986.1|2984.9|2978.9|51
1732519500000|2024-11-25 07:25:00|2986.1|2980.1|2991.1|2985.1|2991.6|2985.6|2986.1|2980.1|29
1732519800000|2024-11-25 07:30:00|2991.6|2985.6|2987.6|2981.6|2991.9|2985.9|2987.1|2981.1|64
1732520100000|2024-11-25 07:35:00|2987.9|2981.9|2990.4|2984.4|2992.4|2986.4|2987.1|2981.1|39
1732520400000|2024-11-25 07:40:00|2990.1|2984.1|2990.6|2984.6|2992.1|2986.1|2986.9|2980.9|69
1732520700000|2024-11-25 07:45:00|2990.9|2984.9|2991.9|2985.9|2992.6|2986.6|2989.6|2983.6|50
1732521000000|2024-11-25 07:50:00|2991.6|2985.6|2986.9|2980.9|2992.4|2986.4|2986.4|2980.4|70
1732521300000|2024-11-25 07:55:00|2986.4|2980.4|2986.8|2980.8|2989.5|2983.5|2985.5|2979.5|113
1732521600000|2024-11-25 08:00:00|2986.3|2980.3|2998.9|2992.9|3003.3|2997.3|2986.3|2980.3|158
1732521900000|2024-11-25 08:05:00|2997.9|2991.9|2993.9|2987.9|2999|2993|2992.5|2986.5|139
1732522200000|2024-11-25 08:10:00|2994|2988|2992.3|2986.3|2997.6|2991.6|2991|2985|96
1732522500000|2024-11-25 08:15:00|2992|2986|2988|2982|2992|2986|2987.8|2981.8|72
1732522800000|2024-11-25 08:20:00|2987.9|2981.9|2994.8|2988.8|2996|2990|2987.4|2981.4|129
1732523100000|2024-11-25 08:25:00|2994.6|2988.6|2997.3|2991.3|2999.8|2993.8|2993.3|2987.3|127
1732523400000|2024-11-25 08:30:00|2997.5|2991.5|2998.4|2992.4|2999.5|2993.5|2995.8|2989.8|101
1732523700000|2024-11-25 08:35:00|2998.9|2992.9|2998.9|2992.9|3001.6|2995.6|2997.3|2991.3|87
1732524000000|2024-11-25 08:40:00|2999.1|2993.1|2998.8|2992.8|3001.3|2995.3|2998|2992|49
1732524300000|2024-11-25 08:45:00|2998.6|2992.6|2999.5|2993.5|2999.8|2993.8|2997.3|2991.3|66
1732524600000|2024-11-25 08:50:00|2999.3|2993.3|2999|2993|2999.5|2993.5|2997.8|2991.8|66
1732524900000|2024-11-25 08:55:00|2998.6|2992.6|2999.9|2993.9|3002|2996|2997.5|2991.5|58
1732525200000|2024-11-25 09:00:00|3000|2994|3011.8|3005.8|3015|3009|2999.8|2993.8|204
1732525500000|2024-11-25 09:05:00|3011.5|3005.5|3009.1|3003.1|3012.8|3006.8|3004.6|2998.6|157
1732525800000|2024-11-25 09:10:00|3009.4|3003.4|3010.6|3004.6|3013.1|3007.1|3007.3|3001.3|170
1732526100000|2024-11-25 09:15:00|3010|3004|3009.8|3003.8|3014.5|3008.5|3008.5|3002.5|125
1732526400000|2024-11-25 09:20:00|3009.3|3003.3|3005|2999|3009.5|3003.5|3004.5|2998.5|76
1732526700000|2024-11-25 09:25:00|3004.8|2998.8|3001.5|2995.5|3005|2999|2999.9|2993.9|102
1732527000000|2024-11-25 09:30:00|3001.8|2995.8|2998.5|2992.5|3003.5|2997.5|2997|2991|78
1732527300000|2024-11-25 09:35:00|2998.6|2992.6|2999.3|2993.3|3000.3|2994.3|2996.5|2990.5|62
1732527600000|2024-11-25 09:40:00|2998.8|2992.8|2996.5|2990.5|2999.3|2993.3|2995.8|2989.8|65
1732527900000|2024-11-25 09:45:00|2996.8|2990.8|2997|2991|3000|2994|2996.3|2990.3|62
1732528200000|2024-11-25 09:50:00|2996.8|2990.8|2996|2990|2997.5|2991.5|2993.8|2987.8|63
1732528500000|2024-11-25 09:55:00|2995.8|2989.8|2997|2991|2998.5|2992.5|2995.3|2989.3|37
1732528800000|2024-11-25 10:00:00|2996.8|2990.8|3000.3|2994.3|3000.3|2994.3|2995.8|2989.8|52
1732529100000|2024-11-25 10:05:00|3000|2994|2999.4|2993.4|3002.3|2996.3|2998.8|2992.8|50
1732529400000|2024-11-25 10:10:00|2999.8|2993.8|2997.3|2991.3|3000|2994|2996.6|2990.6|61
1732529700000|2024-11-25 10:15:00|2997.5|2991.5|2996.3|2990.3|2999|2993|2996.3|2990.3|35
1732530000000|2024-11-25 10:20:00|2996|2990|2998.5|2992.5|2999.8|2993.8|2995.4|2989.4|32
1732530300000|2024-11-25 10:25:00|2998.8|2992.8|2997.5|2991.5|3001.3|2995.3|2996|2990|38
1732530600000|2024-11-25 10:30:00|2997.3|2991.3|3000.3|2994.3|3000.3|2994.3|2997.3|2991.3|39
1732530900000|2024-11-25 10:35:00|3000.4|2994.4|3000.5|2994.5|3003.8|2997.8|2999.8|2993.8|72
1732531200000|2024-11-25 10:40:00|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.3|2994.3|52
1732531500000|2024-11-25 10:45:00|3001|2995|3004.5|2998.5|3005.3|2999.3|3000.8|2994.8|82
1732531800000|2024-11-25 10:50:00|3004|2998|3007.5|3001.5|3008.1|3002.1|3002.5|2996.5|85
1732532100000|2024-11-25 10:55:00|3007.9|3001.9|3006.5|3000.5|3010|3004|3006.3|3000.3|92
1732532400000|2024-11-25 11:00:00|3006.8|3000.8|3009.3|3003.3|3010.3|3004.3|3006.8|3000.8|45
1732532700000|2024-11-25 11:05:00|3009.8|3003.8|3008.5|3002.5|3010.8|3004.8|3007.6|3001.6|40
1732533000000|2024-11-25 11:10:00|3008.8|3002.8|3006.5|3000.5|3009.4|3003.4|3006|3000|57
1732533300000|2024-11-25 11:15:00|3006.8|3000.8|3008.8|3002.8|3009|3003|3006.8|3000.8|39
1732533600000|2024-11-25 11:20:00|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3006.8|3000.8|22
1732533900000|2024-11-25 11:25:00|3007.5|3001.5|3006.5|3000.5|3007.8|3001.8|3005.8|2999.8|31
1732534200000|2024-11-25 11:30:00|3006.8|3000.8|3008|3002|3010.8|3004.8|3006.8|3000.8|47
1732534500000|2024-11-25 11:35:00|3007.8|3001.8|3010|3004|3010.3|3004.3|3007.8|3001.8|43
1732534800000|2024-11-25 11:40:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3008.8|3002.8|38
1732535100000|2024-11-25 11:45:00|3010.3|3004.3|3011.8|3005.8|3012.8|3006.8|3009.8|3003.8|40
1732535400000|2024-11-25 11:50:00|3011.9|3005.9|3008.8|3002.8|3012.8|3006.8|3008.8|3002.8|32
1732535700000|2024-11-25 11:55:00|3008.5|3002.5|3008|3002|3008.6|3002.6|3007.5|3001.5|17
1732536000000|2024-11-25 12:00:00|3007.9|3001.9|3009.3|3003.3|3010.3|3004.3|3007|3001|36
1732536300000|2024-11-25 12:05:00|3009|3003|3007.8|3001.8|3009.5|3003.5|3007.5|3001.5|49
1732536600000|2024-11-25 12:10:00|3007.5|3001.5|3007.3|3001.3|3008.5|3002.5|3005.5|2999.5|74
1732536900000|2024-11-25 12:15:00|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3004.9|2998.9|41
1732537200000|2024-11-25 12:20:00|3006.5|3000.5|3004.3|2998.3|3007.5|3001.5|3003.8|2997.8|47
1732537500000|2024-11-25 12:25:00|3004|2998|3003.8|2997.8|3004.5|2998.5|3003.1|2997.1|42
1732537800000|2024-11-25 12:30:00|3004|2998|3006.5|3000.5|3006.8|3000.8|3003.4|2997.4|46
1732538100000|2024-11-25 12:35:00|3006.8|3000.8|3009.3|3003.3|3009.5|3003.5|3006.5|3000.5|47
1732538400000|2024-11-25 12:40:00|3009.5|3003.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|30
1732538700000|2024-11-25 12:45:00|3007.5|3001.5|3007.5|3001.5|3009.3|3003.3|3005.3|2999.3|57
1732539000000|2024-11-25 12:50:00|3007.8|3001.8|3010.1|3004.1|3011|3005|3006.8|3000.8|57
1732539300000|2024-11-25 12:55:00|3010.3|3004.3|3007.5|3001.5|3011.9|3005.9|3006.8|3000.8|77
1732539600000|2024-11-25 13:00:00|3007.8|3001.8|3006|3000|3008.3|3002.3|3003.8|2997.8|170
1732539900000|2024-11-25 13:05:00|3005.9|2999.9|3004.3|2998.3|3007.3|3001.3|3004.1|2998.1|88
1732540200000|2024-11-25 13:10:00|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3002.8|2996.8|102
1732540500000|2024-11-25 13:15:00|3006.3|3000.3|3012.5|3006.5|3012.5|3006.5|3002.3|2996.3|89
1732540800000|2024-11-25 13:20:00|3012.3|3006.3|3016.8|3010.8|3017.8|3011.8|3010.3|3004.3|101
1732541100000|2024-11-25 13:25:00|3017|3011|3014.3|3008.3|3018.8|3012.8|3014.3|3008.3|73
1732541400000|2024-11-25 13:30:00|3014.4|3008.4|3010.8|3004.8|3016|3010|3010.5|3004.5|108
1732541700000|2024-11-25 13:35:00|3011|3005|3011.5|3005.5|3012.3|3006.3|3009.8|3003.8|61
1732542000000|2024-11-25 13:40:00|3011|3005|3012|3006|3016.5|3010.5|3010.8|3004.8|82
1732542300000|2024-11-25 13:45:00|3011.8|3005.8|3012.9|3006.9|3013.4|3007.4|3011.8|3005.8|65
1732542600000|2024-11-25 13:50:00|3013|3007|3012.8|3006.8|3014.3|3008.3|3012|3006|73
1732542900000|2024-11-25 13:55:00|3013|3007|3013.5|3007.5|3014.3|3008.3|3011|3005|64
1732543200000|2024-11-25 14:00:00|3013.8|3007.8|3011.5|3005.5|3015.3|3009.3|3010.9|3004.9|101
1732543500000|2024-11-25 14:05:00|3011.8|3005.8|3009.3|3003.3|3012.5|3006.5|3008.8|3002.8|100
1732543800000|2024-11-25 14:10:00|3009.5|3003.5|3009.5|3003.5|3010.3|3004.3|3005.8|2999.8|131
1732544100000|2024-11-25 14:15:00|3009.3|3003.3|3011.5|3005.5|3012.5|3006.5|3006.5|3000.5|105
1732544400000|2024-11-25 14:20:00|3011.8|3005.8|3011.9|3005.9|3012.6|3006.6|3009.3|3003.3|106
1732544700000|2024-11-25 14:25:00|3012.3|3006.3|3019.3|3013.3|3019.9|3013.9|3012.3|3006.3|99
1732545000000|2024-11-25 14:30:00|3019.5|3013.5|3023|3017|3024.8|3018.8|3019.3|3013.3|168
1732545300000|2024-11-25 14:35:00|3023.3|3017.3|3023.8|3017.8|3024.6|3018.6|3018.8|3012.8|160
1732545600000|2024-11-25 14:40:00|3023.5|3017.5|3022.8|3016.8|3026|3020|3022.3|3016.3|109
1732545900000|2024-11-25 14:45:00|3023|3017|3023|3017|3024.5|3018.5|3022.6|3016.6|100
1732546200000|2024-11-25 14:50:00|3023.1|3017.1|3022.6|3016.6|3026.4|3020.4|3022.3|3016.3|110
1732546500000|2024-11-25 14:55:00|3022.8|3016.8|3022.5|3016.5|3024|3018|3021.8|3015.8|94
1732546800000|2024-11-25 15:00:00|3022.4|3016.4|3016.4|3010.4|3022.5|3016.5|3015.6|3009.6|130
1732547100000|2024-11-25 15:05:00|3016.6|3010.6|3022|3016|3023|3017|3016.6|3010.6|106
1732547400000|2024-11-25 15:10:00|3021.8|3015.8|3021.3|3015.3|3023.3|3017.3|3020.5|3014.5|89
1732547700000|2024-11-25 15:15:00|3021.5|3015.5|3023.3|3017.3|3025|3019|3021.5|3015.5|86
1732548000000|2024-11-25 15:20:00|3023|3017|3031.8|3025.8|3033.3|3027.3|3022.5|3016.5|99
1732548300000|2024-11-25 15:25:00|3031.5|3025.5|3026.3|3020.3|3032.5|3026.5|3026.3|3020.3|124
1732548600000|2024-11-25 15:30:00|3026|3020|3025.6|3019.6|3027|3021|3018.8|3012.8|125
1732548900000|2024-11-25 15:35:00|3025.9|3019.9|3027.3|3021.3|3028.9|3022.9|3025.1|3019.1|100
1732549200000|2024-11-25 15:40:00|3027.6|3021.6|3029.6|3023.6|3030.3|3024.3|3026.4|3020.4|88
1732549500000|2024-11-25 15:45:00|3029.3|3023.3|3021.8|3015.8|3029.3|3023.3|3021.8|3015.8|98
1732549800000|2024-11-25 15:50:00|3022|3016|3022.8|3016.8|3024|3018|3020.3|3014.3|68
1732550100000|2024-11-25 15:55:00|3022.5|3016.5|3020.8|3014.8|3023.8|3017.8|3018.5|3012.5|80
1732550400000|2024-11-25 16:00:00|3021|3015|3022|3016|3027|3021|3019|3013|114
1732550700000|2024-11-25 16:05:00|3021.8|3015.8|3019|3013|3022.9|3016.9|3018.5|3012.5|69
1732551000000|2024-11-25 16:10:00|3018.8|3012.8|3018.3|3012.3|3020.6|3014.6|3014.5|3008.5|84
1732551300000|2024-11-25 16:15:00|3018|3012|3020.3|3014.3|3021.5|3015.5|3017.3|3011.3|77
1732551600000|2024-11-25 16:20:00|3020.5|3014.5|3018.4|3012.4|3021.3|3015.3|3017.8|3011.8|59
1732551900000|2024-11-25 16:25:00|3017.8|3011.8|3020.5|3014.5|3022.5|3016.5|3017.8|3011.8|69
1732552200000|2024-11-25 16:30:00|3020.6|3014.6|3023.5|3017.5|3025.3|3019.3|3019.8|3013.8|78
1732552500000|2024-11-25 16:35:00|3023.8|3017.8|3023|3017|3025.4|3019.4|3020.8|3014.8|125
1732552800000|2024-11-25 16:40:00|3023.5|3017.5|3025|3019|3026.8|3020.8|3023.5|3017.5|54
1732553100000|2024-11-25 16:45:00|3024.8|3018.8|3025.8|3019.8|3026.1|3020.1|3022.8|3016.8|45
1732553400000|2024-11-25 16:50:00|3026|3020|3023.1|3017.1|3027.3|3021.3|3021.5|3015.5|45
1732553700000|2024-11-25 16:55:00|3022.9|3016.9|3023.5|3017.5|3023.8|3017.8|3021.9|3015.9|29
1732554000000|2024-11-25 17:00:00|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3022.3|3016.3|8
1732554300000|2024-11-25 17:05:00|3023|3017|3023|3017|3024|3018|3022.5|3016.5|11
1732554600000|2024-11-25 17:10:00|3023.3|3017.3|3022.8|3016.8|3024.4|3018.4|3022.8|3016.8|24
1732554900000|2024-11-25 17:15:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.5|3015.5|10
1732555200000|2024-11-25 17:20:00|3021.5|3015.5|3018.6|3012.6|3021.5|3015.5|3018.3|3012.3|15
1732555500000|2024-11-25 17:25:00|3019.6|3013.6|3020.8|3014.8|3021.3|3015.3|3019.4|3013.4|13
1732555800000|2024-11-25 17:30:00|3021.3|3015.3|3021.3|3015.3|3022.3|3016.3|3020.8|3014.8|23
1732556100000|2024-11-25 17:35:00|3021|3015|3019.6|3013.6|3021|3015|3019.4|3013.4|25
1732556400000|2024-11-25 17:40:00|3019.8|3013.8|3018.8|3012.8|3020.8|3014.8|3018.5|3012.5|11
1732556700000|2024-11-25 17:45:00|3019.4|3013.4|3021.6|3015.6|3021.6|3015.6|3019.4|3013.4|8
1732557000000|2024-11-25 17:50:00|3021.5|3015.5|3019.8|3013.8|3023.5|3017.5|3018.9|3012.9|20
1732557300000|2024-11-25 17:55:00|3020|3014|3020.5|3014.5|3021.4|3015.4|3019.8|3013.8|15
1732557600000|2024-11-25 18:00:00|3020.3|3014.3|3021.6|3015.6|3023.8|3017.8|3019.9|3013.9|25
1732557900000|2024-11-25 18:05:00|3021.4|3015.4|3019.9|3013.9|3021.4|3015.4|3019.9|3013.9|30
1732558200000|2024-11-25 18:10:00|3020.1|3014.1|3020.1|3014.1|3020.8|3014.8|3019.8|3013.8|23
1732558500000|2024-11-25 18:15:00|3020.5|3014.5|3020.1|3014.1|3020.8|3014.8|3019.8|3013.8|12
1732558800000|2024-11-25 18:20:00|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.4|3013.4|24
1732559100000|2024-11-25 18:25:00|3019.5|3013.5|3019.3|3013.3|3020.3|3014.3|3019.1|3013.1|12
1732559400000|2024-11-25 18:30:00|3019.5|3013.5|3019.3|3013.3|3020|3014|3019.3|3013.3|6
1732559700000|2024-11-25 18:35:00|3019.1|3013.1|3019.8|3013.8|3020|3014|3017.8|3011.8|43
1732560000000|2024-11-25 18:40:00|3019.5|3013.5|3022|3016|3022|3016|3019.3|3013.3|5
1732560300000|2024-11-25 18:45:00|3022.1|3016.1|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|6
1732560600000|2024-11-25 18:50:00|3021.1|3015.1|3022.1|3016.1|3023.3|3017.3|3021.1|3015.1|17
1732560900000|2024-11-25 18:55:00|3021.9|3015.9|3028.3|3009.5|3028.3|3015.9|3021.6|3009.3|4
1732582800000|2024-11-26 01:00:00|3007.9|3001.9|3004.1|2998.1|3007.9|3001.9|3002.1|2996.1|99
1732583100000|2024-11-26 01:05:00|3003.9|2997.9|3008.4|3002.4|3010.6|3004.6|3003.9|2997.9|124
1732583400000|2024-11-26 01:10:00|3008.6|3002.6|3009.9|3003.9|3014.1|3008.1|3008.6|3002.6|109
1732583700000|2024-11-26 01:15:00|3009.6|3003.6|3017.1|3011.1|3018.4|3012.4|3008.9|3002.9|127
1732584000000|2024-11-26 01:20:00|3016.9|3010.9|3007.4|3001.4|3018.4|3012.4|3006.4|3000.4|170
1732584300000|2024-11-26 01:25:00|3007.6|3001.6|3014.6|3008.6|3015.9|3009.9|3007.6|3001.6|123
1732584600000|2024-11-26 01:30:00|3014.9|3008.9|3020.6|3014.6|3020.6|3014.6|3014.4|3008.4|108
1732584900000|2024-11-26 01:35:00|3020.9|3014.9|3013.1|3007.1|3022.9|3016.9|3012.4|3006.4|76
1732585200000|2024-11-26 01:40:00|3013.4|3007.4|3013.4|3007.4|3015.1|3009.1|3012.9|3006.9|55
1732585500000|2024-11-26 01:45:00|3013.1|3007.1|3009.4|3003.4|3013.4|3007.4|3007.1|3001.1|67
1732585800000|2024-11-26 01:50:00|3009.1|3003.1|3008.6|3002.6|3011.1|3005.1|3007.4|3001.4|52
1732586100000|2024-11-26 01:55:00|3008.1|3002.1|3006.9|3000.9|3010.1|3004.1|3003.6|2997.6|86
1732586400000|2024-11-26 02:00:00|3006.6|3000.6|3012.4|3006.4|3013.4|3007.4|3004.9|2998.9|99
1732586700000|2024-11-26 02:05:00|3012.1|3006.1|3016.4|3010.4|3016.6|3010.6|3011.9|3005.9|49
1732587000000|2024-11-26 02:10:00|3016.6|3010.6|3017.1|3011.1|3018.1|3012.1|3016.1|3010.1|48
1732587300000|2024-11-26 02:15:00|3016.9|3010.9|3017.6|3011.6|3017.6|3011.6|3016.9|3010.9|22
1732587600000|2024-11-26 02:20:00|3017.9|3011.9|3020.1|3014.1|3021.6|3015.6|3017.9|3011.9|15
1732587900000|2024-11-26 02:25:00|3020.4|3014.4|3017.4|3011.4|3020.4|3014.4|3017.1|3011.1|29
1732588200000|2024-11-26 02:30:00|3017.1|3011.1|3017.9|3011.9|3019.9|3013.9|3016.9|3010.9|123
1732588500000|2024-11-26 02:35:00|3017.6|3011.6|3015.4|3009.4|3018.4|3012.4|3013.4|3007.4|99
1732588800000|2024-11-26 02:40:00|3015.1|3009.1|3018.4|3012.4|3018.6|3012.6|3014.9|3008.9|183
1732589100000|2024-11-26 02:45:00|3018.6|3012.6|3027.1|3021.1|3027.4|3021.4|3017.9|3011.9|287
1732589400000|2024-11-26 02:50:00|3026.6|3020.6|3028.4|3022.4|3030.6|3024.6|3025.6|3019.6|188
1732589700000|2024-11-26 02:55:00|3028.1|3022.1|3026.1|3020.1|3028.1|3022.1|3024.4|3018.4|104
1732590000000|2024-11-26 03:00:00|3026.4|3020.4|3029.6|3023.6|3029.6|3023.6|3025.9|3019.9|69
1732590300000|2024-11-26 03:05:00|3029.9|3023.9|3033.6|3027.6|3036.1|3030.1|3028.9|3022.9|75
1732590600000|2024-11-26 03:10:00|3033.9|3027.9|3037.9|3031.9|3039.1|3033.1|3033.9|3027.9|62
1732590900000|2024-11-26 03:15:00|3037.4|3031.4|3039.4|3033.4|3040.6|3034.6|3037.1|3031.1|78
1732591200000|2024-11-26 03:20:00|3039.6|3033.6|3039.6|3033.6|3040.4|3034.4|3038.1|3032.1|68
1732591500000|2024-11-26 03:25:00|3039.4|3033.4|3037.3|3031.3|3040.1|3034.1|3035.9|3029.9|76
1732591800000|2024-11-26 03:30:00|3037.5|3031.5|3037.6|3031.6|3039.1|3033.1|3036.4|3030.4|28
1732592100000|2024-11-26 03:35:00|3037.9|3031.9|3037.6|3031.6|3038.1|3032.1|3037.6|3031.6|8
1732592400000|2024-11-26 03:40:00|3037.9|3031.9|3039.4|3033.4|3040.1|3034.1|3037.9|3031.9|18
1732592700000|2024-11-26 03:45:00|3040.6|3034.6|3041.6|3035.6|3041.6|3035.6|3040.6|3034.6|21
1732593000000|2024-11-26 03:50:00|3041.9|3035.9|3041.4|3035.4|3041.9|3035.9|3041.4|3035.4|5
1732593300000|2024-11-26 03:55:00|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3041.1|3035.1|20
1732593600000|2024-11-26 04:00:00|3041.6|3035.6|3041.1|3035.1|3041.9|3035.9|3041.1|3035.1|7
1732593900000|2024-11-26 04:05:00|3041.4|3035.4|3042.6|3036.6|3042.6|3036.6|3041.1|3035.1|19
1732594200000|2024-11-26 04:10:00|3042.9|3036.9|3044.1|3038.1|3044.1|3038.1|3042.6|3036.6|25
1732594500000|2024-11-26 04:15:00|3043.9|3037.9|3043.1|3037.1|3045.6|3039.6|3042.1|3036.1|34
1732594800000|2024-11-26 04:20:00|3043.4|3037.4|3044.9|3038.9|3045.4|3039.4|3043.4|3037.4|21
1732595100000|2024-11-26 04:25:00|3044.6|3038.6|3045.1|3039.1|3045.1|3039.1|3043.4|3037.4|28
1732595400000|2024-11-26 04:30:00|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3043.6|3037.6|27
1732595700000|2024-11-26 04:35:00|3044.6|3038.6|3042.6|3036.6|3045.4|3039.4|3041.6|3035.6|46
1732596000000|2024-11-26 04:40:00|3042.9|3036.9|3039.4|3033.4|3042.9|3036.9|3039.4|3033.4|58
1732596300000|2024-11-26 04:45:00|3039.6|3033.6|3039.6|3033.6|3040.4|3034.4|3038.6|3032.6|31
1732596600000|2024-11-26 04:50:00|3040.1|3034.1|3040.9|3034.9|3041.1|3035.1|3039.4|3033.4|14
1732596900000|2024-11-26 04:55:00|3040.4|3034.4|3040.4|3034.4|3041.1|3035.1|3040.4|3034.4|12
1732597200000|2024-11-26 05:00:00|3040.1|3034.1|3040.6|3034.6|3040.9|3034.9|3039.9|3033.9|35
1732597500000|2024-11-26 05:05:00|3040.9|3034.9|3037.6|3031.6|3040.9|3034.9|3037.6|3031.6|20
1732597800000|2024-11-26 05:10:00|3037.9|3031.9|3033.9|3027.9|3038.9|3032.9|3032.6|3026.6|46
1732598100000|2024-11-26 05:15:00|3034.4|3028.4|3037.1|3031.1|3037.1|3031.1|3034.4|3028.4|20
1732598400000|2024-11-26 05:20:00|3036.9|3030.9|3037.4|3031.4|3037.9|3031.9|3036.1|3030.1|44
1732598700000|2024-11-26 05:25:00|3037.1|3031.1|3037.3|3031.3|3038.1|3032.1|3035.5|3029.5|49
1732599000000|2024-11-26 05:30:00|3037|3031|3037.9|3031.9|3039.6|3033.6|3035|3029|132
1732599300000|2024-11-26 05:35:00|3037.6|3031.6|3038.9|3032.9|3039.4|3033.4|3036.6|3030.6|60
1732599600000|2024-11-26 05:40:00|3038.6|3032.6|3037.4|3031.4|3039.6|3033.6|3036.4|3030.4|64
1732599900000|2024-11-26 05:45:00|3037.1|3031.1|3034.9|3028.9|3037.1|3031.1|3034.4|3028.4|87
1732600200000|2024-11-26 05:50:00|3035.1|3029.1|3039.1|3033.1|3039.1|3033.1|3034.6|3028.6|86
1732600500000|2024-11-26 05:55:00|3039.4|3033.4|3041.6|3035.6|3042.9|3036.9|3038.9|3032.9|86
1732600800000|2024-11-26 06:00:00|3041.4|3035.4|3042.6|3036.6|3045.6|3039.6|3040.6|3034.6|103
1732601100000|2024-11-26 06:05:00|3042.9|3036.9|3050.1|3044.1|3050.6|3044.6|3042.6|3036.6|131
1732601400000|2024-11-26 06:10:00|3049.9|3043.9|3051.6|3045.6|3051.6|3045.6|3047.9|3041.9|83
1732601700000|2024-11-26 06:15:00|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3049.4|3043.4|83
1732602000000|2024-11-26 06:20:00|3050.1|3044.1|3044.4|3038.4|3050.1|3044.1|3043.6|3037.6|121
1732602300000|2024-11-26 06:25:00|3044.1|3038.1|3039.9|3033.9|3045.6|3039.6|3038.9|3032.9|155
1732602600000|2024-11-26 06:30:00|3040.4|3034.4|3034.1|3028.1|3040.4|3034.4|3030.4|3024.4|137
1732602900000|2024-11-26 06:35:00|3034.4|3028.4|3032.4|3026.4|3036.4|3030.4|3031.9|3025.9|113
1732603200000|2024-11-26 06:40:00|3032.1|3026.1|3031.9|3025.9|3035.4|3029.4|3031.6|3025.6|95
1732603500000|2024-11-26 06:45:00|3031.6|3025.6|3030.1|3024.1|3032.6|3026.6|3029.6|3023.6|70
1732603800000|2024-11-26 06:50:00|3029.6|3023.6|3033.1|3027.1|3033.4|3027.4|3027.6|3021.6|79
1732604100000|2024-11-26 06:55:00|3033.4|3027.4|3031.5|3025.5|3035.1|3029.1|3031.3|3025.3|59
1732604400000|2024-11-26 07:00:00|3031|3025|3033.9|3027.9|3035.4|3029.4|3031|3025|61
1732604700000|2024-11-26 07:05:00|3034.1|3028.1|3040.6|3034.6|3040.6|3034.6|3033.9|3027.9|51
1732605000000|2024-11-26 07:10:00|3041.1|3035.1|3041.4|3035.4|3041.9|3035.9|3040.1|3034.1|36
1732605300000|2024-11-26 07:15:00|3041.6|3035.6|3042.6|3036.6|3042.6|3036.6|3040.9|3034.9|18
1732605600000|2024-11-26 07:20:00|3042.4|3036.4|3038.9|3032.9|3042.6|3036.6|3038.6|3032.6|31
1732605900000|2024-11-26 07:25:00|3038.6|3032.6|3036.9|3030.9|3040.4|3034.4|3036.4|3030.4|45
1732606200000|2024-11-26 07:30:00|3037.1|3031.1|3031.6|3025.6|3037.1|3031.1|3029.4|3023.4|50
1732606500000|2024-11-26 07:35:00|3031.4|3025.4|3035.6|3029.6|3035.6|3029.6|3030.9|3024.9|27
1732606800000|2024-11-26 07:40:00|3035.9|3029.9|3029.9|3023.9|3036.4|3030.4|3029.9|3023.9|52
1732607100000|2024-11-26 07:45:00|3029.6|3023.6|3020.9|3014.9|3029.6|3023.6|3019.6|3013.6|49
1732607400000|2024-11-26 07:50:00|3020.6|3014.6|3022.1|3016.1|3024.1|3018.1|3018.9|3012.9|60
1732607700000|2024-11-26 07:55:00|3022.4|3016.4|3032|3026|3035.3|3029.3|3021.3|3015.3|107
1732608000000|2024-11-26 08:00:00|3031.8|3025.8|3025.5|3019.5|3032.3|3026.3|3021.5|3015.5|165
1732608300000|2024-11-26 08:05:00|3025.3|3019.3|3025.3|3019.3|3029.1|3023.1|3022|3016|155
1732608600000|2024-11-26 08:10:00|3025.5|3019.5|3024.3|3018.3|3027.5|3021.5|3023.3|3017.3|98
1732608900000|2024-11-26 08:15:00|3024.5|3018.5|3027.5|3021.5|3028.8|3022.8|3024.5|3018.5|63
1732609200000|2024-11-26 08:20:00|3027.3|3021.3|3030|3024|3030.3|3024.3|3025.3|3019.3|77
1732609500000|2024-11-26 08:25:00|3029.8|3023.8|3031.5|3025.5|3032.1|3026.1|3029|3023|65
1732609800000|2024-11-26 08:30:00|3031.8|3025.8|3030.8|3024.8|3032|3026|3028.5|3022.5|67
1732610100000|2024-11-26 08:35:00|3031|3025|3031|3025|3032|3026|3029.3|3023.3|64
1732610400000|2024-11-26 08:40:00|3031.3|3025.3|3030.3|3024.3|3032|3026|3028.3|3022.3|50
1732610700000|2024-11-26 08:45:00|3031.3|3025.3|3034.5|3028.5|3036|3030|3029.5|3023.5|76
1732611000000|2024-11-26 08:50:00|3034.8|3028.8|3035.5|3029.5|3039|3033|3034.3|3028.3|72
1732611300000|2024-11-26 08:55:00|3035.8|3029.8|3029.1|3023.1|3037.6|3031.6|3027.4|3021.4|89
1732611600000|2024-11-26 09:00:00|3029.3|3023.3|3055.8|3049.8|3060.8|3054.8|3029.3|3023.3|252
1732611900000|2024-11-26 09:05:00|3056|3050|3058.9|3052.9|3060.3|3054.3|3056|3050|137
1732612200000|2024-11-26 09:10:00|3059.5|3053.5|3074.8|3068.8|3076.8|3070.8|3058.9|3052.9|175
1732612500000|2024-11-26 09:15:00|3075|3069|3074.3|3068.3|3076.9|3070.9|3071.8|3065.8|107
1732612800000|2024-11-26 09:20:00|3074.1|3068.1|3074.8|3068.8|3076.3|3070.3|3072.5|3066.5|119
1732613100000|2024-11-26 09:25:00|3074.5|3068.5|3068.5|3062.5|3075|3069|3065|3059|99
1732613400000|2024-11-26 09:30:00|3068.6|3062.6|3066.8|3060.8|3071.8|3065.8|3065.5|3059.5|80
1732613700000|2024-11-26 09:35:00|3066.5|3060.5|3075.8|3069.8|3075.8|3069.8|3063.8|3057.8|98
1732614000000|2024-11-26 09:40:00|3075.5|3069.5|3076.3|3070.3|3076.6|3070.6|3073.3|3067.3|72
1732614300000|2024-11-26 09:45:00|3075.8|3069.8|3072.3|3066.3|3075.8|3069.8|3071|3065|111
1732614600000|2024-11-26 09:50:00|3072.5|3066.5|3075.5|3069.5|3076.5|3070.5|3071.8|3065.8|61
1732614900000|2024-11-26 09:55:00|3075.3|3069.3|3076.8|3070.8|3076.8|3070.8|3073.5|3067.5|104
1732615200000|2024-11-26 10:00:00|3076.9|3070.9|3076.4|3070.4|3083.3|3077.3|3075.9|3069.9|125
1732615500000|2024-11-26 10:05:00|3076.6|3070.6|3079.8|3073.8|3080.3|3074.3|3075.9|3069.9|68
1732615800000|2024-11-26 10:10:00|3080.3|3074.3|3083.8|3077.8|3084.8|3078.8|3079.3|3073.3|94
1732616100000|2024-11-26 10:15:00|3083.9|3077.9|3084|3078|3084.8|3078.8|3082.5|3076.5|78
1732616400000|2024-11-26 10:20:00|3083.8|3077.8|3082.9|3076.9|3084.3|3078.3|3080.3|3074.3|58
1732616700000|2024-11-26 10:25:00|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3079.5|3073.5|54
1732617000000|2024-11-26 10:30:00|3082|3076|3084.3|3078.3|3084.8|3078.8|3082|3076|75
1732617300000|2024-11-26 10:35:00|3084.5|3078.5|3081.3|3075.3|3084.8|3078.8|3079.8|3073.8|66
1732617600000|2024-11-26 10:40:00|3081.5|3075.5|3083.3|3077.3|3083.3|3077.3|3080|3074|63
1732617900000|2024-11-26 10:45:00|3083.4|3077.4|3082.5|3076.5|3085.3|3079.3|3081.8|3075.8|50
1732618200000|2024-11-26 10:50:00|3082.6|3076.6|3085.5|3079.5|3087.3|3081.3|3082.5|3076.5|49
1732618500000|2024-11-26 10:55:00|3085.8|3079.8|3087.8|3081.8|3091.8|3085.8|3084|3078|118
1732618800000|2024-11-26 11:00:00|3087.5|3081.5|3088.8|3082.8|3090.8|3084.8|3086.5|3080.5|95
1732619100000|2024-11-26 11:05:00|3088.4|3082.4|3086|3080|3088.4|3082.4|3084.4|3078.4|75
1732619400000|2024-11-26 11:10:00|3086.3|3080.3|3086.8|3080.8|3090|3084|3086.3|3080.3|69
1732619700000|2024-11-26 11:15:00|3087|3081|3090|3084|3090|3084|3087|3081|52
1732620000000|2024-11-26 11:20:00|3090.3|3084.3|3086.5|3080.5|3090.3|3084.3|3086.3|3080.3|52
1732620300000|2024-11-26 11:25:00|3086.8|3080.8|3083.5|3077.5|3087.3|3081.3|3083.5|3077.5|27
1732620600000|2024-11-26 11:30:00|3083.3|3077.3|3079.5|3073.5|3083.3|3077.3|3077.8|3071.8|51
1732620900000|2024-11-26 11:35:00|3079.3|3073.3|3078.8|3072.8|3080|3074|3078.5|3072.5|27
1732621200000|2024-11-26 11:40:00|3079|3073|3078.4|3072.4|3079.5|3073.5|3075.8|3069.8|58
1732621500000|2024-11-26 11:45:00|3078.6|3072.6|3078.5|3072.5|3079.8|3073.8|3078|3072|49
1732621800000|2024-11-26 11:50:00|3078.3|3072.3|3079.5|3073.5|3079.8|3073.8|3078.3|3072.3|28
1732622100000|2024-11-26 11:55:00|3079.3|3073.3|3077.3|3071.3|3079.3|3073.3|3076.5|3070.5|32
1732622400000|2024-11-26 12:00:00|3077|3071|3076.8|3070.8|3077.5|3071.5|3073.5|3067.5|44
1732622700000|2024-11-26 12:05:00|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3075.8|3069.8|48
1732623000000|2024-11-26 12:10:00|3077.5|3071.5|3079.3|3073.3|3079.3|3073.3|3076|3070|54
1732623300000|2024-11-26 12:15:00|3079|3073|3082.5|3076.5|3083.8|3077.8|3078.8|3072.8|90
1732623600000|2024-11-26 12:20:00|3082.8|3076.8|3082.5|3076.5|3083.5|3077.5|3081.3|3075.3|86
1732623900000|2024-11-26 12:25:00|3082.3|3076.3|3079|3073|3082.8|3076.8|3077.4|3071.4|57
1732624200000|2024-11-26 12:30:00|3078.4|3072.4|3081|3075|3081.3|3075.3|3078.3|3072.3|49
1732624500000|2024-11-26 12:35:00|3080.8|3074.8|3082.1|3076.1|3082.9|3076.9|3079.8|3073.8|52
1732624800000|2024-11-26 12:40:00|3082|3076|3082.5|3076.5|3083.5|3077.5|3081.3|3075.3|38
1732625100000|2024-11-26 12:45:00|3082.8|3076.8|3082.5|3076.5|3083.8|3077.8|3081.8|3075.8|69
1732625400000|2024-11-26 12:50:00|3082.8|3076.8|3079.5|3073.5|3086.4|3080.4|3078.6|3072.6|101
1732625700000|2024-11-26 12:55:00|3079.8|3073.8|3083.1|3077.1|3083.5|3077.5|3079.4|3073.4|99
1732626000000|2024-11-26 13:00:00|3082.9|3076.9|3089|3083|3091.5|3085.5|3077.8|3071.8|410
1732626300000|2024-11-26 13:05:00|3089.3|3083.3|3084.3|3078.3|3091.8|3085.8|3081.8|3075.8|208
1732626600000|2024-11-26 13:10:00|3084.5|3078.5|3090.3|3084.3|3093|3087|3082.8|3076.8|168
1732626900000|2024-11-26 13:15:00|3090.5|3084.5|3089.8|3083.8|3091.3|3085.3|3088.3|3082.3|104
1732627200000|2024-11-26 13:20:00|3089.5|3083.5|3087.5|3081.5|3090|3084|3085.5|3079.5|98
1732627500000|2024-11-26 13:25:00|3087.8|3081.8|3091.5|3085.5|3094|3088|3086.8|3080.8|143
1732627800000|2024-11-26 13:30:00|3091.6|3085.6|3096.5|3090.5|3096.5|3090.5|3091.6|3085.6|103
1732628100000|2024-11-26 13:35:00|3096.8|3090.8|3089.8|3083.8|3096.8|3090.8|3089.8|3083.8|116
1732628400000|2024-11-26 13:40:00|3089.5|3083.5|3091|3085|3091.4|3085.4|3087.5|3081.5|90
1732628700000|2024-11-26 13:45:00|3090.8|3084.8|3081.6|3075.6|3091.1|3085.1|3080.1|3074.1|128
1732629000000|2024-11-26 13:50:00|3081.4|3075.4|3077.5|3071.5|3081.8|3075.8|3076.5|3070.5|153
1732629300000|2024-11-26 13:55:00|3077.3|3071.3|3079|3073|3080.8|3074.8|3076.8|3070.8|95
1732629600000|2024-11-26 14:00:00|3079.1|3073.1|3081.8|3075.8|3084.9|3078.9|3079.1|3073.1|111
1732629900000|2024-11-26 14:05:00|3081.5|3075.5|3082.8|3076.8|3087|3081|3079.3|3073.3|86
1732630200000|2024-11-26 14:10:00|3082.5|3076.5|3085.3|3079.3|3086.3|3080.3|3082.5|3076.5|85
1732630500000|2024-11-26 14:15:00|3085|3079|3091.5|3085.5|3091.8|3085.8|3084.5|3078.5|127
1732630800000|2024-11-26 14:20:00|3091.8|3085.8|3093.8|3087.8|3094.3|3088.3|3088.8|3082.8|124
1732631100000|2024-11-26 14:25:00|3093.5|3087.5|3088.8|3082.8|3093.8|3087.8|3087|3081|156
1732631400000|2024-11-26 14:30:00|3088.5|3082.5|3084.3|3078.3|3090|3084|3082.8|3076.8|176
1732631700000|2024-11-26 14:35:00|3084|3078|3085.8|3079.8|3088.1|3082.1|3083.5|3077.5|112
1732632000000|2024-11-26 14:40:00|3085.5|3079.5|3090.1|3084.1|3090.3|3084.3|3077.3|3071.3|203
1732632300000|2024-11-26 14:45:00|3089.9|3083.9|3091|3085|3091.3|3085.3|3085.3|3079.3|177
1732632600000|2024-11-26 14:50:00|3091.8|3085.8|3089.3|3083.3|3092|3086|3085.8|3079.8|150
1732632900000|2024-11-26 14:55:00|3089.5|3083.5|3087|3081|3090.8|3084.8|3085|3079|108
1732633200000|2024-11-26 15:00:00|3087.1|3081.1|3084.6|3078.6|3089.9|3083.9|3084.6|3078.6|133
1732633500000|2024-11-26 15:05:00|3084.8|3078.8|3083.5|3077.5|3086.3|3080.3|3082.5|3076.5|137
1732633800000|2024-11-26 15:10:00|3083.3|3077.3|3083|3077|3084.8|3078.8|3081.8|3075.8|99
1732634100000|2024-11-26 15:15:00|3083.1|3077.1|3086|3080|3086|3080|3079|3073|107
1732634400000|2024-11-26 15:20:00|3086.3|3080.3|3084.3|3078.3|3086.9|3080.9|3082.8|3076.8|72
1732634700000|2024-11-26 15:25:00|3084|3078|3084.3|3078.3|3084.8|3078.8|3080.8|3074.8|100
1732635000000|2024-11-26 15:30:00|3084|3078|3087.8|3081.8|3088.8|3082.8|3081.3|3075.3|157
1732635300000|2024-11-26 15:35:00|3088|3082|3091.3|3085.3|3092.5|3086.5|3087.8|3081.8|126
1732635600000|2024-11-26 15:40:00|3091.5|3085.5|3096.3|3090.3|3097|3091|3090|3084|83
1732635900000|2024-11-26 15:45:00|3096.6|3090.6|3096.8|3090.8|3098.4|3092.4|3094|3088|124
1732636200000|2024-11-26 15:50:00|3096.5|3090.5|3093.3|3087.3|3096.8|3090.8|3092.3|3086.3|89
1732636500000|2024-11-26 15:55:00|3093|3087|3094|3088|3094.8|3088.8|3092.3|3086.3|95
1732636800000|2024-11-26 16:00:00|3094.3|3088.3|3095.5|3089.5|3095.5|3089.5|3094|3088|81
1732637100000|2024-11-26 16:05:00|3095.8|3089.8|3090.3|3084.3|3096.8|3090.8|3089.8|3083.8|75
1732637400000|2024-11-26 16:10:00|3090.4|3084.4|3091|3085|3092.3|3086.3|3089.5|3083.5|64
1732637700000|2024-11-26 16:15:00|3091.3|3085.3|3087.8|3081.8|3094.8|3088.8|3087.5|3081.5|93
1732638000000|2024-11-26 16:20:00|3087.5|3081.5|3082.5|3076.5|3087.5|3081.5|3081|3075|134
1732638300000|2024-11-26 16:25:00|3082.8|3076.8|3083.5|3077.5|3085.8|3079.8|3078|3072|141
1732638600000|2024-11-26 16:30:00|3083.3|3077.3|3078|3072|3083.5|3077.5|3076.5|3070.5|120
1732638900000|2024-11-26 16:35:00|3077.8|3071.8|3083.4|3077.4|3083.4|3077.4|3075.3|3069.3|162
1732639200000|2024-11-26 16:40:00|3081.8|3075.8|3082.5|3076.5|3082.9|3076.9|3080.8|3074.8|34
1732639500000|2024-11-26 16:45:00|3082.8|3076.8|3085.8|3079.8|3087.1|3081.1|3082.5|3076.5|58
1732639800000|2024-11-26 16:50:00|3085.5|3079.5|3083.8|3077.8|3085.5|3079.5|3082.9|3076.9|52
1732640100000|2024-11-26 16:55:00|3084.1|3078.1|3085.8|3079.8|3087.3|3081.3|3084|3078|39
1732640400000|2024-11-26 17:00:00|3085.5|3079.5|3080|3074|3086.3|3080.3|3079.9|3073.9|35
1732640700000|2024-11-26 17:05:00|3080.4|3074.4|3080.8|3074.8|3080.8|3074.8|3079.3|3073.3|10
1732641000000|2024-11-26 17:10:00|3080.5|3074.5|3076.3|3070.3|3080.5|3074.5|3076.3|3070.3|19
1732641300000|2024-11-26 17:15:00|3076|3070|3075.3|3069.3|3076.6|3070.6|3074.9|3068.9|25
1732641600000|2024-11-26 17:20:00|3075.5|3069.5|3073|3067|3075.5|3069.5|3073|3067|12
1732641900000|2024-11-26 17:25:00|3072.6|3066.6|3074.4|3068.4|3074.6|3068.6|3072.4|3066.4|10
1732642200000|2024-11-26 17:30:00|3072.9|3066.9|3072.8|3066.8|3073.6|3067.6|3071.1|3065.1|19
1732642500000|2024-11-26 17:35:00|3073|3067|3071.3|3065.3|3074.1|3068.1|3071.3|3065.3|12
1732642800000|2024-11-26 17:40:00|3071.1|3065.1|3071.9|3065.9|3072.3|3066.3|3070.6|3064.6|25
1732643100000|2024-11-26 17:45:00|3072.1|3066.1|3074.8|3068.8|3074.8|3068.8|3071.9|3065.9|15
1732643400000|2024-11-26 17:50:00|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.3|3068.3|5
1732643700000|2024-11-26 17:55:00|3074.4|3068.4|3074.6|3068.6|3075.3|3069.3|3074.4|3068.4|9
1732644000000|2024-11-26 18:00:00|3074.3|3068.3|3073.3|3067.3|3075|3069|3073.3|3067.3|15
1732644300000|2024-11-26 18:05:00|3071.9|3065.9|3070.4|3064.4|3071.9|3065.9|3070.4|3064.4|14
1732644600000|2024-11-26 18:10:00|3070.6|3064.6|3070.6|3064.6|3071.6|3065.6|3070.6|3064.6|8
1732644900000|2024-11-26 18:15:00|3070.9|3064.9|3070.5|3064.5|3071.4|3065.4|3069.4|3063.4|15
1732645200000|2024-11-26 18:20:00|3071|3065|3074.1|3068.1|3074.8|3068.8|3071|3065|12
1732645500000|2024-11-26 18:25:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.6|3067.6|3
1732645800000|2024-11-26 18:30:00|3073.1|3067.1|3073|3067|3073.1|3067.1|3072.9|3066.9|3
1732646100000|2024-11-26 18:35:00|3073.3|3067.3|3072.6|3066.6|3073.5|3067.5|3072.6|3066.6|6
1732646400000|2024-11-26 18:40:00|3072.1|3066.1|3069.6|3063.6|3072.5|3066.5|3069.6|3063.6|10
1732646700000|2024-11-26 18:45:00|3069.4|3063.4|3070.1|3064.1|3070.3|3064.3|3068.6|3062.6|12
1732647000000|2024-11-26 18:50:00|3071.6|3065.6|3071.9|3065.9|3073.3|3067.3|3071.6|3065.6|17
1732647300000|2024-11-26 18:55:00|3072.1|3066.1|3077|3057.8|3078.5|3066.1|3071.9|3056.8|8
1732669200000|2024-11-27 01:00:00|3078.4|3072.4|3081.9|3075.9|3082.1|3076.1|3076.4|3070.4|89
1732669500000|2024-11-27 01:05:00|3082.1|3076.1|3080.6|3074.6|3082.9|3076.9|3079.9|3073.9|72
1732669800000|2024-11-27 01:10:00|3081.1|3075.1|3085.1|3079.1|3085.4|3079.4|3081.1|3075.1|65
1732670100000|2024-11-27 01:15:00|3084.9|3078.9|3090.1|3084.1|3090.6|3084.6|3084.1|3078.1|77
1732670400000|2024-11-27 01:20:00|3089.9|3083.9|3086.6|3080.6|3089.9|3083.9|3086.4|3080.4|45
1732670700000|2024-11-27 01:25:00|3086.9|3080.9|3083.4|3077.4|3088.6|3082.6|3080.6|3074.6|88
1732671000000|2024-11-27 01:30:00|3083.1|3077.1|3082.4|3076.4|3084.4|3078.4|3079.9|3073.9|68
1732671300000|2024-11-27 01:35:00|3082.9|3076.9|3079.9|3073.9|3082.9|3076.9|3078.1|3072.1|75
1732671600000|2024-11-27 01:40:00|3080.1|3074.1|3072.1|3066.1|3080.6|3074.6|3070.9|3064.9|136
1732671900000|2024-11-27 01:45:00|3071.9|3065.9|3058.6|3052.6|3072.4|3066.4|3058.1|3052.1|172
1732672200000|2024-11-27 01:50:00|3058.9|3052.9|3062.1|3056.1|3066.1|3060.1|3058.9|3052.9|118
1732672500000|2024-11-27 01:55:00|3062.4|3056.4|3063.6|3057.6|3067.4|3061.4|3061.9|3055.9|97
1732672800000|2024-11-27 02:00:00|3063.4|3057.4|3063.1|3057.1|3064.1|3058.1|3060.6|3054.6|81
1732673100000|2024-11-27 02:05:00|3063.4|3057.4|3058.9|3052.9|3063.6|3057.6|3057.4|3051.4|72
1732673400000|2024-11-27 02:10:00|3059.4|3053.4|3065.6|3059.6|3068.1|3062.1|3059.4|3053.4|68
1732673700000|2024-11-27 02:15:00|3065.9|3059.9|3068.9|3062.9|3069.4|3063.4|3065.9|3059.9|20
1732674000000|2024-11-27 02:20:00|3069.4|3063.4|3069.6|3063.6|3070.9|3064.9|3069.1|3063.1|24
1732674300000|2024-11-27 02:25:00|3069.9|3063.9|3071.9|3065.9|3071.9|3065.9|3069.9|3063.9|27
1732674600000|2024-11-27 02:30:00|3072.1|3066.1|3071.9|3065.9|3075.4|3069.4|3069.1|3063.1|180
1732674900000|2024-11-27 02:35:00|3072.1|3066.1|3073.4|3067.4|3073.4|3067.4|3068.9|3062.9|108
1732675200000|2024-11-27 02:40:00|3072.9|3066.9|3077.4|3071.4|3078.9|3072.9|3072.4|3066.4|131
1732675500000|2024-11-27 02:45:00|3077.6|3071.6|3082.6|3076.6|3082.6|3076.6|3075.4|3069.4|124
1732675800000|2024-11-27 02:50:00|3082.4|3076.4|3083.9|3077.9|3085.9|3079.9|3081.4|3075.4|123
1732676100000|2024-11-27 02:55:00|3084.1|3078.1|3085.9|3079.9|3086.9|3080.9|3082.4|3076.4|99
1732676400000|2024-11-27 03:00:00|3085.6|3079.6|3089.4|3083.4|3090.1|3084.1|3084.4|3078.4|135
1732676700000|2024-11-27 03:05:00|3089.6|3083.6|3086.9|3080.9|3090.6|3084.6|3085.1|3079.1|114
1732677000000|2024-11-27 03:10:00|3087.1|3081.1|3086.4|3080.4|3087.6|3081.6|3085.1|3079.1|74
1732677300000|2024-11-27 03:15:00|3086.1|3080.1|3087.9|3081.9|3090.9|3084.9|3085.4|3079.4|78
1732677600000|2024-11-27 03:20:00|3088.1|3082.1|3088.6|3082.6|3089.1|3083.1|3086.4|3080.4|65
1732677900000|2024-11-27 03:25:00|3088.9|3082.9|3092.3|3086.3|3092.3|3086.3|3088.1|3082.1|44
1732678200000|2024-11-27 03:30:00|3092.5|3086.5|3092.1|3086.1|3092.5|3086.5|3090.6|3084.6|22
1732678500000|2024-11-27 03:35:00|3092.4|3086.4|3093.1|3087.1|3093.9|3087.9|3092.4|3086.4|14
1732678800000|2024-11-27 03:40:00|3093.4|3087.4|3094.4|3088.4|3094.4|3088.4|3093.1|3087.1|10
1732679100000|2024-11-27 03:45:00|3094.6|3088.6|3097.1|3091.1|3097.1|3091.1|3094.1|3088.1|32
1732679400000|2024-11-27 03:50:00|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|3095.9|3089.9|7
1732679700000|2024-11-27 03:55:00|3096.6|3090.6|3097.1|3091.1|3097.1|3091.1|3096.1|3090.1|7
1732680000000|2024-11-27 04:00:00|3096.9|3090.9|3097.1|3091.1|3097.1|3091.1|3096.1|3090.1|7
1732680300000|2024-11-27 04:05:00|3097.4|3091.4|3097.9|3091.9|3097.9|3091.9|3097.4|3091.4|2
1732680600000|2024-11-27 04:10:00|3097.6|3091.6|3097.1|3091.1|3097.9|3091.9|3096.4|3090.4|10
1732680900000|2024-11-27 04:15:00|3096.9|3090.9|3096.1|3090.1|3096.9|3090.9|3095.1|3089.1|12
1732681200000|2024-11-27 04:20:00|3095.6|3089.6|3096.6|3090.6|3096.6|3090.6|3095.6|3089.6|6
1732681500000|2024-11-27 04:25:00|3096.4|3090.4|3097.1|3091.1|3097.1|3091.1|3095.9|3089.9|7
1732681800000|2024-11-27 04:30:00|3096.9|3090.9|3101.6|3095.6|3102.1|3096.1|3096.4|3090.4|29
1732682100000|2024-11-27 04:35:00|3101.4|3095.4|3100.6|3094.6|3101.4|3095.4|3099.6|3093.6|8
1732682400000|2024-11-27 04:40:00|3100.9|3094.9|3101.6|3095.6|3101.9|3095.9|3099.6|3093.6|22
1732682700000|2024-11-27 04:45:00|3102.1|3096.1|3099.4|3093.4|3102.1|3096.1|3098.9|3092.9|18
1732683000000|2024-11-27 04:50:00|3099.1|3093.1|3099.1|3093.1|3099.4|3093.4|3098.4|3092.4|8
1732683300000|2024-11-27 04:55:00|3098.9|3092.9|3098.9|3092.9|3099.4|3093.4|3098.6|3092.6|14
1732683600000|2024-11-27 05:00:00|3098.6|3092.6|3099.6|3093.6|3099.6|3093.6|3098.6|3092.6|12
1732683900000|2024-11-27 05:05:00|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|3098.6|3092.6|17
1732684200000|2024-11-27 05:10:00|3099.1|3093.1|3097.4|3091.4|3099.1|3093.1|3096.9|3090.9|12
1732684500000|2024-11-27 05:15:00|3096.9|3090.9|3098.1|3092.1|3098.1|3092.1|3096.6|3090.6|15
1732684800000|2024-11-27 05:20:00|3097.6|3091.6|3097.1|3091.1|3097.9|3091.9|3096.9|3090.9|10
1732685100000|2024-11-27 05:25:00|3096.9|3090.9|3097.8|3091.8|3097.8|3091.8|3096.6|3090.6|15
1732685400000|2024-11-27 05:30:00|3097.3|3091.3|3106.1|3100.1|3106.1|3100.1|3095.3|3089.3|144
1732685700000|2024-11-27 05:35:00|3106.4|3100.4|3109.4|3103.4|3111.1|3105.1|3100.6|3094.6|187
1732686000000|2024-11-27 05:40:00|3109.9|3103.9|3111.6|3105.6|3111.9|3105.9|3107.9|3101.9|112
1732686300000|2024-11-27 05:45:00|3111.4|3105.4|3112.4|3106.4|3115.9|3109.9|3110.9|3104.9|134
1732686600000|2024-11-27 05:50:00|3112.6|3106.6|3112.4|3106.4|3113.1|3107.1|3109.6|3103.6|109
1732686900000|2024-11-27 05:55:00|3112.6|3106.6|3110.6|3104.6|3112.6|3106.6|3106.9|3100.9|86
1732687200000|2024-11-27 06:00:00|3110.9|3104.9|3114.9|3108.9|3116.1|3110.1|3110.9|3104.9|104
1732687500000|2024-11-27 06:05:00|3115.1|3109.1|3107.4|3101.4|3115.1|3109.1|3105.6|3099.6|93
1732687800000|2024-11-27 06:10:00|3107.9|3101.9|3105.9|3099.9|3109.4|3103.4|3104.9|3098.9|49
1732688100000|2024-11-27 06:15:00|3106.4|3100.4|3107.9|3101.9|3111.1|3105.1|3105.9|3099.9|64
1732688400000|2024-11-27 06:20:00|3107.6|3101.6|3107.1|3101.1|3108.9|3102.9|3105.4|3099.4|75
1732688700000|2024-11-27 06:25:00|3107.4|3101.4|3105.1|3099.1|3109.4|3103.4|3100.6|3094.6|143
1732689000000|2024-11-27 06:30:00|3105.4|3099.4|3108.1|3102.1|3108.4|3102.4|3102.4|3096.4|109
1732689300000|2024-11-27 06:35:00|3108.4|3102.4|3109.1|3103.1|3109.1|3103.1|3104.6|3098.6|79
1732689600000|2024-11-27 06:40:00|3109.4|3103.4|3112.9|3106.9|3114.6|3108.6|3109.4|3103.4|62
1732689900000|2024-11-27 06:45:00|3113.1|3107.1|3111.4|3105.4|3113.1|3107.1|3109.9|3103.9|66
1732690200000|2024-11-27 06:50:00|3111.1|3105.1|3119.9|3113.9|3119.9|3113.9|3110.9|3104.9|60
1732690500000|2024-11-27 06:55:00|3120.1|3114.1|3117.5|3111.5|3120.1|3114.1|3116.1|3110.1|73
1732690800000|2024-11-27 07:00:00|3117.8|3111.8|3118.9|3112.9|3120.4|3114.4|3117.8|3111.8|43
1732691100000|2024-11-27 07:05:00|3119.1|3113.1|3120.4|3114.4|3123.6|3117.6|3119.1|3113.1|42
1732691400000|2024-11-27 07:10:00|3120.1|3114.1|3120.6|3114.6|3121.6|3115.6|3120.1|3114.1|29
1732691700000|2024-11-27 07:15:00|3120.1|3114.1|3119.4|3113.4|3120.1|3114.1|3117.6|3111.6|36
1732692000000|2024-11-27 07:20:00|3118.9|3112.9|3114.9|3108.9|3118.9|3112.9|3113.4|3107.4|34
1732692300000|2024-11-27 07:25:00|3114.6|3108.6|3114.9|3108.9|3115.9|3109.9|3113.6|3107.6|31
1732692600000|2024-11-27 07:30:00|3115.1|3109.1|3111.4|3105.4|3116.1|3110.1|3110.9|3104.9|51
1732692900000|2024-11-27 07:35:00|3111.6|3105.6|3123.4|3117.4|3123.6|3117.6|3110.6|3104.6|59
1732693200000|2024-11-27 07:40:00|3123.1|3117.1|3120.6|3114.6|3125.1|3119.1|3117.4|3111.4|70
1732693500000|2024-11-27 07:45:00|3120.9|3114.9|3115.9|3109.9|3120.9|3114.9|3113.4|3107.4|36
1732693800000|2024-11-27 07:50:00|3116.1|3110.1|3115.4|3109.4|3118.1|3112.1|3113.1|3107.1|42
1732694100000|2024-11-27 07:55:00|3115.5|3109.5|3117.8|3111.8|3117.8|3111.8|3113.8|3107.8|41
1732694400000|2024-11-27 08:00:00|3117.5|3111.5|3126.8|3120.8|3127.3|3121.3|3112.5|3106.5|144
1732694700000|2024-11-27 08:05:00|3127.3|3121.3|3130.9|3124.9|3130.9|3124.9|3126.4|3120.4|83
1732695000000|2024-11-27 08:10:00|3130.8|3124.8|3129.5|3123.5|3132.8|3126.8|3128|3122|92
1732695300000|2024-11-27 08:15:00|3129.8|3123.8|3130.8|3124.8|3132|3126|3128.8|3122.8|80
1732695600000|2024-11-27 08:20:00|3131|3125|3129.5|3123.5|3131.8|3125.8|3128|3122|109
1732695900000|2024-11-27 08:25:00|3129.8|3123.8|3127.3|3121.3|3132.4|3126.4|3125.5|3119.5|63
1732696200000|2024-11-27 08:30:00|3127.5|3121.5|3121.5|3115.5|3127.5|3121.5|3117.8|3111.8|67
1732696500000|2024-11-27 08:35:00|3121.8|3115.8|3121.8|3115.8|3123|3117|3118.5|3112.5|44
1732696800000|2024-11-27 08:40:00|3122|3116|3126.8|3120.8|3128|3122|3120.8|3114.8|78
1732697100000|2024-11-27 08:45:00|3127|3121|3131.6|3125.6|3132.1|3126.1|3124.5|3118.5|87
1732697400000|2024-11-27 08:50:00|3131.9|3125.9|3133.5|3127.5|3139.3|3133.3|3130.6|3124.6|131
1732697700000|2024-11-27 08:55:00|3133.3|3127.3|3137.8|3131.8|3139.1|3133.1|3130.3|3124.3|59
1732698000000|2024-11-27 09:00:00|3138|3132|3137.5|3131.5|3151.5|3145.5|3135.8|3129.8|222
1732698300000|2024-11-27 09:05:00|3137.8|3131.8|3124.5|3118.5|3138.8|3132.8|3122.4|3116.4|120
1732698600000|2024-11-27 09:10:00|3124.4|3118.4|3120|3114|3126.1|3120.1|3115.8|3109.8|108
1732698900000|2024-11-27 09:15:00|3120.3|3114.3|3111.3|3105.3|3123|3117|3110|3104|73
1732699200000|2024-11-27 09:20:00|3111|3105|3114.3|3108.3|3114.3|3108.3|3110.5|3104.5|56
1732699500000|2024-11-27 09:25:00|3114.5|3108.5|3115.3|3109.3|3118.3|3112.3|3112.8|3106.8|76
1732699800000|2024-11-27 09:30:00|3115|3109|3117.4|3111.4|3118.9|3112.9|3113.8|3107.8|65
1732700100000|2024-11-27 09:35:00|3117.3|3111.3|3116.8|3110.8|3118.1|3112.1|3114.8|3108.8|53
1732700400000|2024-11-27 09:40:00|3116.5|3110.5|3112|3106|3116.5|3110.5|3111.5|3105.5|50
1732700700000|2024-11-27 09:45:00|3112.3|3106.3|3114|3108|3114|3108|3111.1|3105.1|54
1732701000000|2024-11-27 09:50:00|3114.3|3108.3|3120.3|3114.3|3120.3|3114.3|3114.3|3108.3|73
1732701300000|2024-11-27 09:55:00|3120.4|3114.4|3120.8|3114.8|3123.8|3117.8|3119.3|3113.3|64
1732701600000|2024-11-27 10:00:00|3120.6|3114.6|3122|3116|3122.8|3116.8|3118.3|3112.3|87
1732701900000|2024-11-27 10:05:00|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3119.3|3113.3|53
1732702200000|2024-11-27 10:10:00|3121.8|3115.8|3125|3119|3126.8|3120.8|3121.5|3115.5|42
1732702500000|2024-11-27 10:15:00|3124.8|3118.8|3125.8|3119.8|3126.3|3120.3|3124.5|3118.5|51
1732702800000|2024-11-27 10:20:00|3125.5|3119.5|3125.3|3119.3|3126.3|3120.3|3123.5|3117.5|43
1732703100000|2024-11-27 10:25:00|3125.5|3119.5|3124.3|3118.3|3125.5|3119.5|3122.8|3116.8|44
1732703400000|2024-11-27 10:30:00|3124.5|3118.5|3122.5|3116.5|3126|3120|3121.8|3115.8|57
1732703700000|2024-11-27 10:35:00|3122.3|3116.3|3119.3|3113.3|3122.3|3116.3|3117.1|3111.1|32
1732704000000|2024-11-27 10:40:00|3119.5|3113.5|3119.3|3113.3|3119.8|3113.8|3117.5|3111.5|21
1732704300000|2024-11-27 10:45:00|3119.5|3113.5|3119|3113|3120.3|3114.3|3117.5|3111.5|32
1732704600000|2024-11-27 10:50:00|3118.5|3112.5|3118.5|3112.5|3119.3|3113.3|3117.5|3111.5|27
1732704900000|2024-11-27 10:55:00|3118.8|3112.8|3118.5|3112.5|3119|3113|3117.3|3111.3|22
1732705200000|2024-11-27 11:00:00|3118.8|3112.8|3119.5|3113.5|3120|3114|3116.3|3110.3|44
1732705500000|2024-11-27 11:05:00|3118.8|3112.8|3118.5|3112.5|3119.4|3113.4|3117.8|3111.8|26
1732705800000|2024-11-27 11:10:00|3118.3|3112.3|3113.6|3107.6|3118.8|3112.8|3112.3|3106.3|59
1732706100000|2024-11-27 11:15:00|3113.4|3107.4|3115.3|3109.3|3115.8|3109.8|3113|3107|51
1732706400000|2024-11-27 11:20:00|3115.5|3109.5|3112.3|3106.3|3115.8|3109.8|3112|3106|25
1732706700000|2024-11-27 11:25:00|3112|3106|3111.5|3105.5|3113.3|3107.3|3110.8|3104.8|36
1732707000000|2024-11-27 11:30:00|3112|3106|3112.3|3106.3|3112.5|3106.5|3109.5|3103.5|42
1732707300000|2024-11-27 11:35:00|3112.5|3106.5|3113|3107|3115|3109|3111.8|3105.8|42
1732707600000|2024-11-27 11:40:00|3112.8|3106.8|3116.8|3110.8|3116.8|3110.8|3112.5|3106.5|48
1732707900000|2024-11-27 11:45:00|3117|3111|3116.5|3110.5|3117|3111|3114.5|3108.5|24
1732708200000|2024-11-27 11:50:00|3116.8|3110.8|3114.5|3108.5|3117.5|3111.5|3113.8|3107.8|51
1732708500000|2024-11-27 11:55:00|3114.8|3108.8|3113.8|3107.8|3116|3110|3113.5|3107.5|24
1732708800000|2024-11-27 12:00:00|3114|3108|3117.5|3111.5|3117.5|3111.5|3114|3108|42
1732709100000|2024-11-27 12:05:00|3117.3|3111.3|3115.3|3109.3|3117.3|3111.3|3114.3|3108.3|40
1732709400000|2024-11-27 12:10:00|3115.5|3109.5|3115.3|3109.3|3116.5|3110.5|3115.3|3109.3|38
1732709700000|2024-11-27 12:15:00|3115.5|3109.5|3114|3108|3115.8|3109.8|3112.8|3106.8|41
1732710000000|2024-11-27 12:20:00|3113.8|3107.8|3115|3109|3115.5|3109.5|3113.4|3107.4|21
1732710300000|2024-11-27 12:25:00|3115.3|3109.3|3111.8|3105.8|3115.3|3109.3|3111|3105|34
1732710600000|2024-11-27 12:30:00|3112|3106|3113.3|3107.3|3113.5|3107.5|3111.5|3105.5|54
1732710900000|2024-11-27 12:35:00|3113.5|3107.5|3113.8|3107.8|3114.5|3108.5|3111.5|3105.5|24
1732711200000|2024-11-27 12:40:00|3113.3|3107.3|3112.5|3106.5|3116.3|3110.3|3111|3105|45
1732711500000|2024-11-27 12:45:00|3112.3|3106.3|3112.5|3106.5|3113.3|3107.3|3110.6|3104.6|22
1732711800000|2024-11-27 12:50:00|3112.8|3106.8|3108.5|3102.5|3113.8|3107.8|3106.3|3100.3|91
1732712100000|2024-11-27 12:55:00|3108.8|3102.8|3109.8|3103.8|3109.8|3103.8|3106.3|3100.3|43
1732712400000|2024-11-27 13:00:00|3109.6|3103.6|3104.8|3098.8|3112.3|3106.3|3104|3098|224
1732712700000|2024-11-27 13:05:00|3104.5|3098.5|3095.5|3089.5|3104.8|3098.8|3095|3089|123
1732713000000|2024-11-27 13:10:00|3095.3|3089.3|3092|3086|3095.3|3089.3|3089.8|3083.8|135
1732713300000|2024-11-27 13:15:00|3092.3|3086.3|3094.8|3088.8|3096.8|3090.8|3092|3086|98
1732713600000|2024-11-27 13:20:00|3094.5|3088.5|3098|3092|3099.3|3093.3|3093.5|3087.5|87
1732713900000|2024-11-27 13:25:00|3098.1|3092.1|3106.4|3100.4|3107|3101|3098.1|3092.1|110
1732714200000|2024-11-27 13:30:00|3106.5|3100.5|3111.5|3105.5|3117.8|3111.8|3105.9|3099.9|285
1732714500000|2024-11-27 13:35:00|3111.8|3105.8|3120.5|3114.5|3121.5|3115.5|3110|3104|214
1732714800000|2024-11-27 13:40:00|3120.8|3114.8|3117|3111|3121.6|3115.6|3116.3|3110.3|97
1732715100000|2024-11-27 13:45:00|3117.3|3111.3|3121.1|3115.1|3122.3|3116.3|3117.3|3111.3|89
1732715400000|2024-11-27 13:50:00|3120.8|3114.8|3124|3118|3125.3|3119.3|3120.8|3114.8|79
1732715700000|2024-11-27 13:55:00|3124.3|3118.3|3127.3|3121.3|3128.5|3122.5|3124|3118|148
1732716000000|2024-11-27 14:00:00|3127|3121|3121.3|3115.3|3127.9|3121.9|3119.5|3113.5|150
1732716300000|2024-11-27 14:05:00|3121.5|3115.5|3122.3|3116.3|3126|3120|3121.5|3115.5|99
1732716600000|2024-11-27 14:10:00|3122.5|3116.5|3122.3|3116.3|3124.6|3118.6|3120.8|3114.8|95
1732716900000|2024-11-27 14:15:00|3122.5|3116.5|3122|3116|3124.8|3118.8|3120.8|3114.8|107
1732717200000|2024-11-27 14:20:00|3122.3|3116.3|3123.5|3117.5|3124.6|3118.6|3120.3|3114.3|113
1732717500000|2024-11-27 14:25:00|3122.8|3116.8|3126.5|3120.5|3126.8|3120.8|3119|3113|116
1732717800000|2024-11-27 14:30:00|3126.8|3120.8|3130.3|3124.3|3131.3|3125.3|3126.5|3120.5|141
1732718100000|2024-11-27 14:35:00|3130.5|3124.5|3134|3128|3136.3|3130.3|3130.5|3124.5|131
1732718400000|2024-11-27 14:40:00|3133.8|3127.8|3136.9|3130.9|3136.9|3130.9|3130.8|3124.8|142
1732718700000|2024-11-27 14:45:00|3136.5|3130.5|3137.3|3131.3|3138.5|3132.5|3133.4|3127.4|166
1732719000000|2024-11-27 14:50:00|3137.5|3131.5|3133.5|3127.5|3139.5|3133.5|3131.5|3125.5|152
1732719300000|2024-11-27 14:55:00|3133.8|3127.8|3134.8|3128.8|3134.8|3128.8|3131|3125|125
1732719600000|2024-11-27 15:00:00|3134.5|3128.5|3128|3122|3136.3|3130.3|3127.3|3121.3|175
1732719900000|2024-11-27 15:05:00|3128.3|3122.3|3128.8|3122.8|3132.5|3126.5|3125|3119|150
1732720200000|2024-11-27 15:10:00|3128.5|3122.5|3129|3123|3129.3|3123.3|3125.8|3119.8|128
1732720500000|2024-11-27 15:15:00|3128.8|3122.8|3129.3|3123.3|3129.3|3123.3|3121.6|3115.6|165
1732720800000|2024-11-27 15:20:00|3129|3123|3127.6|3121.6|3129|3123|3125|3119|90
1732721100000|2024-11-27 15:25:00|3127.8|3121.8|3129.5|3123.5|3132.8|3126.8|3127.8|3121.8|101
1732721400000|2024-11-27 15:30:00|3128.8|3122.8|3128.5|3122.5|3131.3|3125.3|3128.3|3122.3|119
1732721700000|2024-11-27 15:35:00|3128.8|3122.8|3131.5|3125.5|3132.8|3126.8|3128.5|3122.5|101
1732722000000|2024-11-27 15:40:00|3131.3|3125.3|3134|3128|3135.3|3129.3|3130.8|3124.8|81
1732722300000|2024-11-27 15:45:00|3133.8|3127.8|3135.4|3129.4|3139.4|3133.4|3133.5|3127.5|81
1732722600000|2024-11-27 15:50:00|3135.5|3129.5|3137.8|3131.8|3137.8|3131.8|3134.8|3128.8|60
1732722900000|2024-11-27 15:55:00|3137.3|3131.3|3135.4|3129.4|3138.8|3132.8|3134.3|3128.3|57
1732723200000|2024-11-27 16:00:00|3135.5|3129.5|3137.5|3131.5|3137.8|3131.8|3135.5|3129.5|49
1732723500000|2024-11-27 16:05:00|3137.8|3131.8|3134.5|3128.5|3138.8|3132.8|3134.3|3128.3|51
1732723800000|2024-11-27 16:10:00|3134.4|3128.4|3136.8|3130.8|3137|3131|3133.5|3127.5|48
1732724100000|2024-11-27 16:15:00|3137|3131|3137|3131|3139.5|3133.5|3135.6|3129.6|70
1732724400000|2024-11-27 16:20:00|3137.3|3131.3|3135.5|3129.5|3137.3|3131.3|3135.3|3129.3|69
1732724700000|2024-11-27 16:25:00|3135.8|3129.8|3131|3125|3137.3|3131.3|3128|3122|88
1732725000000|2024-11-27 16:30:00|3130.8|3124.8|3133.8|3127.8|3135.5|3129.5|3130.8|3124.8|103
1732725300000|2024-11-27 16:35:00|3133.5|3127.5|3134.5|3128.5|3136.8|3130.8|3132|3126|100
1732725600000|2024-11-27 16:40:00|3134.8|3128.8|3140|3134|3141.5|3135.5|3134.8|3128.8|66
1732725900000|2024-11-27 16:45:00|3140.3|3134.3|3141.5|3135.5|3142.8|3136.8|3140.3|3134.3|42
1732726200000|2024-11-27 16:50:00|3141.3|3135.3|3140|3134|3141.8|3135.8|3138.8|3132.8|79
1732726500000|2024-11-27 16:55:00|3139.8|3133.8|3141|3135|3142.6|3136.6|3139.8|3133.8|44
1732726800000|2024-11-27 17:00:00|3141.3|3135.3|3136|3130|3141.3|3135.3|3136|3130|34
1732727100000|2024-11-27 17:05:00|3136.3|3130.3|3135.5|3129.5|3137|3131|3135|3129|31
1732727400000|2024-11-27 17:10:00|3135|3129|3134.9|3128.9|3136.3|3130.3|3132.9|3126.9|46
1732727700000|2024-11-27 17:15:00|3133.5|3127.5|3134.6|3128.6|3134.6|3128.6|3133.5|3127.5|16
1732728000000|2024-11-27 17:20:00|3134.8|3128.8|3135.3|3129.3|3135.5|3129.5|3134.5|3128.5|13
1732728300000|2024-11-27 17:25:00|3135.5|3129.5|3135.5|3129.5|3136.3|3130.3|3135.5|3129.5|8
1732728600000|2024-11-27 17:30:00|3137|3131|3135.5|3129.5|3137|3131|3135.3|3129.3|4
1732728900000|2024-11-27 17:35:00|3135.3|3129.3|3135|3129|3135.3|3129.3|3135|3129|2
1732729200000|2024-11-27 17:40:00|3135.4|3129.4|3136|3130|3137|3131|3135.4|3129.4|25
1732729500000|2024-11-27 17:45:00|3136.5|3130.5|3135.8|3129.8|3136.8|3130.8|3134.1|3128.1|15
1732729800000|2024-11-27 17:50:00|3135.5|3129.5|3135.8|3129.8|3135.8|3129.8|3135.5|3129.5|2
1732730100000|2024-11-27 17:55:00|3135.5|3129.5|3135.8|3129.8|3135.8|3129.8|3135.5|3129.5|4
1732730700000|2024-11-27 18:05:00|3136.4|3130.4|3136.8|3130.8|3137|3131|3136|3130|8
1732731000000|2024-11-27 18:10:00|3136.9|3130.9|3134.9|3128.9|3137.3|3131.3|3134.9|3128.9|13
1732731300000|2024-11-27 18:15:00|3135.1|3129.1|3136|3130|3136.5|3130.5|3134.9|3128.9|17
1732731600000|2024-11-27 18:20:00|3135.9|3129.9|3136.6|3130.6|3136.6|3130.6|3135.9|3129.9|4
1732732500000|2024-11-27 18:35:00|3136.9|3130.9|3137.5|3131.5|3137.6|3131.6|3136.9|3130.9|5
1732732800000|2024-11-27 18:40:00|3137.4|3131.4|3139.1|3133.1|3139.4|3133.4|3137.3|3131.3|9
1732733100000|2024-11-27 18:45:00|3139.6|3133.6|3139.4|3133.4|3140|3134|3139.3|3133.3|7
1732733400000|2024-11-27 18:50:00|3139.6|3133.6|3141.6|3135.6|3142.6|3136.6|3139.6|3133.6|12
1732733700000|2024-11-27 18:55:00|3148|3129.3|3149|3130.3|3149|3130.3|3148|3129.3|2
1732755600000|2024-11-28 01:00:00|3146.1|3140.1|3154.9|3148.9|3155.9|3149.9|3144.1|3138.1|158
1732755900000|2024-11-28 01:05:00|3154.6|3148.6|3148.9|3142.9|3154.6|3148.6|3148.4|3142.4|139
1732756200000|2024-11-28 01:10:00|3149.1|3143.1|3152.4|3146.4|3155.4|3149.4|3148.9|3142.9|77
1732756500000|2024-11-28 01:15:00|3152.6|3146.6|3149.4|3143.4|3155.1|3149.1|3148.6|3142.6|202
1732756800000|2024-11-28 01:20:00|3148.9|3142.9|3155.1|3149.1|3156.1|3150.1|3146.1|3140.1|196
1732757100000|2024-11-28 01:25:00|3154.9|3148.9|3152.9|3146.9|3156.6|3150.6|3151.1|3145.1|175
1732757400000|2024-11-28 01:30:00|3152.6|3146.6|3148.4|3142.4|3152.6|3146.6|3145.1|3139.1|165
1732757700000|2024-11-28 01:35:00|3148.6|3142.6|3148.4|3142.4|3148.9|3142.9|3145.9|3139.9|136
1732758000000|2024-11-28 01:40:00|3148.6|3142.6|3154.4|3148.4|3154.9|3148.9|3148.6|3142.6|124
1732758300000|2024-11-28 01:45:00|3154.6|3148.6|3157.1|3151.1|3157.1|3151.1|3153.4|3147.4|173
1732758600000|2024-11-28 01:50:00|3156.9|3150.9|3163.4|3157.4|3163.6|3157.6|3156.4|3150.4|109
1732758900000|2024-11-28 01:55:00|3163.1|3157.1|3169.1|3163.1|3169.6|3163.6|3163.1|3157.1|139
1732759200000|2024-11-28 02:00:00|3169.4|3163.4|3168.4|3162.4|3170.6|3164.6|3166.4|3160.4|124
1732759500000|2024-11-28 02:05:00|3168.1|3162.1|3169.4|3163.4|3169.6|3163.6|3164.6|3158.6|83
1732759800000|2024-11-28 02:10:00|3169.6|3163.6|3166.9|3160.9|3171.6|3165.6|3165.9|3159.9|67
1732760100000|2024-11-28 02:15:00|3166.6|3160.6|3167.1|3161.1|3167.1|3161.1|3166.4|3160.4|9
1732760400000|2024-11-28 02:20:00|3166.6|3160.6|3165.9|3159.9|3166.9|3160.9|3165.9|3159.9|4
1732760700000|2024-11-28 02:25:00|3165.6|3159.6|3166.1|3160.1|3166.1|3160.1|3164.9|3158.9|11
1732761000000|2024-11-28 02:30:00|3166.4|3160.4|3167.1|3161.1|3168.9|3162.9|3164.6|3158.6|123
1732761300000|2024-11-28 02:35:00|3166.9|3160.9|3160.6|3154.6|3167.6|3161.6|3158.9|3152.9|119
1732761600000|2024-11-28 02:40:00|3160.4|3154.4|3164.4|3158.4|3165.1|3159.1|3159.9|3153.9|75
1732761900000|2024-11-28 02:45:00|3164.1|3158.1|3163.9|3157.9|3165.6|3159.6|3160.9|3154.9|91
1732762200000|2024-11-28 02:50:00|3163.6|3157.6|3155.1|3149.1|3163.6|3157.6|3153.1|3147.1|211
1732762500000|2024-11-28 02:55:00|3155.6|3149.6|3154.6|3148.6|3156.1|3150.1|3149.4|3143.4|159
1732762800000|2024-11-28 03:00:00|3154.4|3148.4|3138.4|3132.4|3154.6|3148.6|3137.6|3131.6|180
1732763100000|2024-11-28 03:05:00|3138.1|3132.1|3142.9|3136.9|3144.9|3138.9|3137.9|3131.9|151
1732763400000|2024-11-28 03:10:00|3142.4|3136.4|3140.9|3134.9|3142.6|3136.6|3137.4|3131.4|111
1732763700000|2024-11-28 03:15:00|3141.1|3135.1|3135.4|3129.4|3141.4|3135.4|3130.4|3124.4|164
1732764000000|2024-11-28 03:20:00|3135.1|3129.1|3137.1|3131.1|3137.1|3131.1|3132.1|3126.1|238
1732764300000|2024-11-28 03:25:00|3136.6|3130.6|3125.5|3119.5|3138.6|3132.6|3125.5|3119.5|227
1732764600000|2024-11-28 03:30:00|3125.3|3119.3|3126.9|3120.9|3126.9|3120.9|3125.3|3119.3|11
1732764900000|2024-11-28 03:35:00|3127.1|3121.1|3124.1|3118.1|3127.4|3121.4|3124.1|3118.1|22
1732765200000|2024-11-28 03:40:00|3123.6|3117.6|3120.1|3114.1|3124.1|3118.1|3119.9|3113.9|30
1732765500000|2024-11-28 03:45:00|3119.9|3113.9|3119.9|3113.9|3120.1|3114.1|3119.6|3113.6|25
1732765800000|2024-11-28 03:50:00|3119.6|3113.6|3118.6|3112.6|3120.1|3114.1|3117.4|3111.4|35
1732766100000|2024-11-28 03:55:00|3118.4|3112.4|3117.6|3111.6|3118.6|3112.6|3116.1|3110.1|31
1732766400000|2024-11-28 04:00:00|3116.9|3110.9|3115.9|3109.9|3117.1|3111.1|3114.6|3108.6|25
1732766700000|2024-11-28 04:05:00|3116.1|3110.1|3116.4|3110.4|3116.6|3110.6|3115.6|3109.6|12
1732767000000|2024-11-28 04:10:00|3116.6|3110.6|3116.4|3110.4|3117.1|3111.1|3116.1|3110.1|12
1732767300000|2024-11-28 04:15:00|3116.6|3110.6|3123.6|3117.6|3123.6|3117.6|3116.6|3110.6|18
1732767600000|2024-11-28 04:20:00|3123.4|3117.4|3122.9|3116.9|3123.4|3117.4|3122.9|3116.9|5
1732767900000|2024-11-28 04:25:00|3123.1|3117.1|3123.9|3117.9|3124.1|3118.1|3122.4|3116.4|16
1732768200000|2024-11-28 04:30:00|3123.4|3117.4|3122.9|3116.9|3123.4|3117.4|3122.9|3116.9|30
1732768500000|2024-11-28 04:35:00|3122.6|3116.6|3117.1|3111.1|3122.6|3116.6|3117.1|3111.1|17
1732768800000|2024-11-28 04:40:00|3116.9|3110.9|3117.4|3111.4|3118.6|3112.6|3116.4|3110.4|25
1732769100000|2024-11-28 04:45:00|3117.1|3111.1|3118.9|3112.9|3119.1|3113.1|3116.6|3110.6|15
1732769400000|2024-11-28 04:50:00|3119.1|3113.1|3119.1|3113.1|3119.4|3113.4|3118.6|3112.6|14
1732769700000|2024-11-28 04:55:00|3119.4|3113.4|3118.6|3112.6|3119.4|3113.4|3116.9|3110.9|27
1732770000000|2024-11-28 05:00:00|3118.9|3112.9|3117.4|3111.4|3118.9|3112.9|3117.4|3111.4|23
1732770300000|2024-11-28 05:05:00|3117.6|3111.6|3118.9|3112.9|3119.1|3113.1|3117.1|3111.1|15
1732770600000|2024-11-28 05:10:00|3118.6|3112.6|3118.6|3112.6|3118.9|3112.9|3118.4|3112.4|11
1732770900000|2024-11-28 05:15:00|3118.4|3112.4|3116.9|3110.9|3119.6|3113.6|3116.6|3110.6|30
1732771200000|2024-11-28 05:20:00|3117.1|3111.1|3118.6|3112.6|3118.6|3112.6|3115.6|3109.6|14
1732771500000|2024-11-28 05:25:00|3118.4|3112.4|3119.8|3113.8|3120.5|3114.5|3118.4|3112.4|18
1732771800000|2024-11-28 05:30:00|3119.5|3113.5|3116.9|3110.9|3124.8|3118.8|3112.6|3106.6|265
1732772100000|2024-11-28 05:35:00|3116.6|3110.6|3118.9|3112.9|3121.1|3115.1|3115.9|3109.9|149
1732772400000|2024-11-28 05:40:00|3118.6|3112.6|3117.9|3111.9|3118.6|3112.6|3111.9|3105.9|127
1732772700000|2024-11-28 05:45:00|3118.1|3112.1|3108.6|3102.6|3119.1|3113.1|3107.6|3101.6|247
1732773000000|2024-11-28 05:50:00|3108.4|3102.4|3111.6|3105.6|3116.9|3110.9|3108.4|3102.4|197
1732773300000|2024-11-28 05:55:00|3111.4|3105.4|3111.6|3105.6|3111.9|3105.9|3107.6|3101.6|150
1732773600000|2024-11-28 06:00:00|3112.1|3106.1|3112.4|3106.4|3116.4|3110.4|3109.9|3103.9|147
1732773900000|2024-11-28 06:05:00|3112.1|3106.1|3112.1|3106.1|3115.6|3109.6|3109.9|3103.9|123
1732774200000|2024-11-28 06:10:00|3111.9|3105.9|3113.6|3107.6|3114.4|3108.4|3110.4|3104.4|108
1732774500000|2024-11-28 06:15:00|3113.9|3107.9|3104.4|3098.4|3114.1|3108.1|3103.4|3097.4|193
1732774800000|2024-11-28 06:20:00|3104.1|3098.1|3099.6|3093.6|3105.1|3099.1|3095.6|3089.6|221
1732775100000|2024-11-28 06:25:00|3099.9|3093.9|3091.9|3085.9|3099.9|3093.9|3089.6|3083.6|245
1732775400000|2024-11-28 06:30:00|3092.1|3086.1|3083.4|3077.4|3092.9|3086.9|3081.6|3075.6|205
1732775700000|2024-11-28 06:35:00|3083.6|3077.6|3076.1|3070.1|3089.1|3083.1|3076.1|3070.1|250
1732776000000|2024-11-28 06:40:00|3075.9|3069.9|3081.6|3075.6|3083.6|3077.6|3074.6|3068.6|282
1732776300000|2024-11-28 06:45:00|3081.9|3075.9|3078.9|3072.9|3082.9|3076.9|3076.9|3070.9|208
1732776600000|2024-11-28 06:50:00|3078.6|3072.6|3073.9|3067.9|3078.6|3072.6|3066.1|3060.1|301
1732776900000|2024-11-28 06:55:00|3073.6|3067.6|3075|3069|3077.6|3071.6|3070.1|3064.1|241
1732777200000|2024-11-28 07:00:00|3074.8|3068.8|3071.6|3065.6|3074.8|3068.8|3071.4|3065.4|62
1732777500000|2024-11-28 07:05:00|3071.4|3065.4|3079.1|3073.1|3082.4|3076.4|3070.6|3064.6|47
1732777800000|2024-11-28 07:10:00|3078.9|3072.9|3076.6|3070.6|3078.9|3072.9|3075.9|3069.9|26
1732778100000|2024-11-28 07:15:00|3076.4|3070.4|3077.9|3071.9|3078.6|3072.6|3074.9|3068.9|48
1732778400000|2024-11-28 07:20:00|3078.1|3072.1|3077.1|3071.1|3080.6|3074.6|3077.1|3071.1|27
1732778700000|2024-11-28 07:25:00|3077.6|3071.6|3077.9|3071.9|3079.9|3073.9|3074.9|3068.9|56
1732779000000|2024-11-28 07:30:00|3077.6|3071.6|3077.6|3071.6|3079.6|3073.6|3077.1|3071.1|52
1732779300000|2024-11-28 07:35:00|3077.9|3071.9|3071.9|3065.9|3077.9|3071.9|3070.9|3064.9|58
1732779600000|2024-11-28 07:40:00|3071.6|3065.6|3061.4|3055.4|3071.6|3065.6|3059.9|3053.9|77
1732779900000|2024-11-28 07:45:00|3061.6|3055.6|3063.4|3057.4|3064.4|3058.4|3059.9|3053.9|95
1732780200000|2024-11-28 07:50:00|3063.1|3057.1|3070.1|3064.1|3071.6|3065.6|3062.9|3056.9|28
1732780500000|2024-11-28 07:55:00|3070.4|3064.4|3076|3070|3077.3|3071.3|3067.5|3061.5|62
1732780800000|2024-11-28 08:00:00|3075|3069|3054.4|3048.4|3075|3069|3054.1|3048.1|223
1732781100000|2024-11-28 08:05:00|3054.1|3048.1|3062.8|3056.8|3064.5|3058.5|3053.9|3047.9|118
1732781400000|2024-11-28 08:10:00|3062.5|3056.5|3060.3|3054.3|3065.3|3059.3|3056.5|3050.5|97
1732781700000|2024-11-28 08:15:00|3060.5|3054.5|3056.3|3050.3|3063.5|3057.5|3056.3|3050.3|55
1732782000000|2024-11-28 08:20:00|3056.5|3050.5|3058.5|3052.5|3060.8|3054.8|3056|3050|45
1732782300000|2024-11-28 08:25:00|3058.8|3052.8|3047.5|3041.5|3058.8|3052.8|3044.8|3038.8|109
1732782600000|2024-11-28 08:30:00|3047.3|3041.3|3056.8|3050.8|3058|3052|3046.5|3040.5|93
1732782900000|2024-11-28 08:35:00|3057|3051|3056|3050|3061.5|3055.5|3055.8|3049.8|71
1732783200000|2024-11-28 08:40:00|3056.3|3050.3|3057.3|3051.3|3060.5|3054.5|3054.8|3048.8|66
1732783500000|2024-11-28 08:45:00|3057|3051|3054.5|3048.5|3059.5|3053.5|3054.5|3048.5|42
1732783800000|2024-11-28 08:50:00|3054.3|3048.3|3054.3|3048.3|3057.8|3051.8|3053.3|3047.3|49
1732784100000|2024-11-28 08:55:00|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3053.3|3047.3|31
1732784400000|2024-11-28 09:00:00|3055|3049|3034.5|3028.5|3055|3049|3030.5|3024.5|233
1732784700000|2024-11-28 09:05:00|3034.8|3028.8|3030.5|3024.5|3040|3034|3027.5|3021.5|221
1732785000000|2024-11-28 09:10:00|3030.8|3024.8|3034.5|3028.5|3039|3033|3030|3024|130
1732785300000|2024-11-28 09:15:00|3034.8|3028.8|3034.5|3028.5|3039.5|3033.5|3034|3028|114
1732785600000|2024-11-28 09:20:00|3034.8|3028.8|3032.3|3026.3|3035.5|3029.5|3031|3025|100
1732785900000|2024-11-28 09:25:00|3032|3026|3030.5|3024.5|3032|3026|3028.3|3022.3|55
1732786200000|2024-11-28 09:30:00|3030.8|3024.8|3027.3|3021.3|3031.8|3025.8|3027|3021|96
1732786500000|2024-11-28 09:35:00|3027.5|3021.5|3026.3|3020.3|3029.3|3023.3|3025.3|3019.3|70
1732786800000|2024-11-28 09:40:00|3026.5|3020.5|3029.5|3023.5|3030.5|3024.5|3026|3020|62
1732787100000|2024-11-28 09:45:00|3029.3|3023.3|3034.3|3028.3|3034.3|3028.3|3028.5|3022.5|44
1732787400000|2024-11-28 09:50:00|3034|3028|3030.3|3024.3|3034|3028|3029.8|3023.8|38
1732787700000|2024-11-28 09:55:00|3030|3024|3034.3|3028.3|3035.5|3029.5|3029.5|3023.5|44
1732788000000|2024-11-28 10:00:00|3034|3028|3037.5|3031.5|3039|3033|3033|3027|58
1732788300000|2024-11-28 10:05:00|3037.8|3031.8|3040.5|3034.5|3043.3|3037.3|3037.8|3031.8|47
1732788600000|2024-11-28 10:10:00|3040.8|3034.8|3044.3|3038.3|3045.8|3039.8|3039.5|3033.5|58
1732788900000|2024-11-28 10:15:00|3043.8|3037.8|3043.3|3037.3|3044.3|3038.3|3041|3035|52
1732789200000|2024-11-28 10:20:00|3043.5|3037.5|3043.3|3037.3|3044|3038|3041.5|3035.5|47
1732789500000|2024-11-28 10:25:00|3043|3037|3044.5|3038.5|3045.8|3039.8|3041.8|3035.8|42
1732789800000|2024-11-28 10:30:00|3044.8|3038.8|3047|3041|3049|3043|3044.5|3038.5|49
1732790100000|2024-11-28 10:35:00|3046.8|3040.8|3050.5|3044.5|3050.8|3044.8|3045.5|3039.5|35
1732790400000|2024-11-28 10:40:00|3050.3|3044.3|3047|3041|3050.5|3044.5|3046|3040|36
1732790700000|2024-11-28 10:45:00|3047.3|3041.3|3047.8|3041.8|3048.3|3042.3|3045.5|3039.5|34
1732791000000|2024-11-28 10:50:00|3048|3042|3048|3042|3048.5|3042.5|3046.3|3040.3|20
1732791300000|2024-11-28 10:55:00|3047.8|3041.8|3046|3040|3048|3042|3045.8|3039.8|22
1732791600000|2024-11-28 11:00:00|3046.3|3040.3|3048.8|3042.8|3049.5|3043.5|3046|3040|30
1732791900000|2024-11-28 11:05:00|3049|3043|3048.5|3042.5|3049.8|3043.8|3047.5|3041.5|45
1732792200000|2024-11-28 11:10:00|3048.8|3042.8|3049.8|3043.8|3050.8|3044.8|3047.5|3041.5|35
1732792500000|2024-11-28 11:15:00|3049.5|3043.5|3047|3041|3049.5|3043.5|3045|3039|29
1732792800000|2024-11-28 11:20:00|3046.5|3040.5|3046.5|3040.5|3048.3|3042.3|3046.3|3040.3|31
1732793100000|2024-11-28 11:25:00|3046.8|3040.8|3048.5|3042.5|3048.8|3042.8|3046.8|3040.8|21
1732793400000|2024-11-28 11:30:00|3048.3|3042.3|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|19
1732793700000|2024-11-28 11:35:00|3046.5|3040.5|3046.5|3040.5|3047.3|3041.3|3044.8|3038.8|31
1732794000000|2024-11-28 11:40:00|3046.3|3040.3|3047.8|3041.8|3047.8|3041.8|3045.8|3039.8|22
1732794300000|2024-11-28 11:45:00|3048|3042|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|26
1732794600000|2024-11-28 11:50:00|3046.5|3040.5|3047.5|3041.5|3048|3042|3045.5|3039.5|16
1732794900000|2024-11-28 11:55:00|3047.3|3041.3|3049|3043|3049.5|3043.5|3047|3041|26
1732795200000|2024-11-28 12:00:00|3049.3|3043.3|3046|3040|3049.3|3043.3|3044.5|3038.5|60
1732795500000|2024-11-28 12:05:00|3045.8|3039.8|3043.8|3037.8|3046|3040|3043|3037|35
1732795800000|2024-11-28 12:10:00|3044|3038|3046.8|3040.8|3048|3042|3043.8|3037.8|58
1732796100000|2024-11-28 12:15:00|3046.5|3040.5|3048.3|3042.3|3049|3043|3046.3|3040.3|46
1732796400000|2024-11-28 12:20:00|3048.5|3042.5|3046|3040|3049.3|3043.3|3045.3|3039.3|31
1732796700000|2024-11-28 12:25:00|3045.8|3039.8|3049.3|3043.3|3049.8|3043.8|3045.8|3039.8|43
1732797000000|2024-11-28 12:30:00|3049|3043|3047.5|3041.5|3049|3043|3046.3|3040.3|62
1732797300000|2024-11-28 12:35:00|3047|3041|3048.5|3042.5|3049.8|3043.8|3046.8|3040.8|41
1732797600000|2024-11-28 12:40:00|3048|3042|3049.3|3043.3|3049.3|3043.3|3046.8|3040.8|58
1732797900000|2024-11-28 12:45:00|3048.8|3042.8|3048|3042|3048.8|3042.8|3046.8|3040.8|47
1732798200000|2024-11-28 12:50:00|3047.8|3041.8|3049|3043|3049.3|3043.3|3046.8|3040.8|53
1732798500000|2024-11-28 12:55:00|3048.8|3042.8|3054.3|3048.3|3054.3|3048.3|3047.5|3041.5|78
1732798800000|2024-11-28 13:00:00|3054|3048|3062.5|3056.5|3063.8|3057.8|3053.5|3047.5|324
1732799100000|2024-11-28 13:05:00|3062.3|3056.3|3054|3048|3063.3|3057.3|3054|3048|224
1732799400000|2024-11-28 13:10:00|3052.8|3046.8|3049|3043|3055.8|3049.8|3045.8|3039.8|211
1732799700000|2024-11-28 13:15:00|3049.8|3043.8|3048.8|3042.8|3051.3|3045.3|3046.3|3040.3|157
1732800000000|2024-11-28 13:20:00|3049|3043|3060|3054|3060.3|3054.3|3049|3043|147
1732800300000|2024-11-28 13:25:00|3060.3|3054.3|3060.8|3054.8|3062.5|3056.5|3058|3052|172
1732800600000|2024-11-28 13:30:00|3061|3055|3058.8|3052.8|3062.8|3056.8|3057.3|3051.3|169
1732800900000|2024-11-28 13:35:00|3058.5|3052.5|3053.5|3047.5|3059|3053|3051.5|3045.5|155
1732801200000|2024-11-28 13:40:00|3053.3|3047.3|3056.5|3050.5|3060|3054|3053|3047|144
1732801500000|2024-11-28 13:45:00|3056|3050|3054.5|3048.5|3057.5|3051.5|3053|3047|133
1732801800000|2024-11-28 13:50:00|3054.3|3048.3|3055.5|3049.5|3057|3051|3053.8|3047.8|113
1732802100000|2024-11-28 13:55:00|3055.3|3049.3|3055.3|3049.3|3056.3|3050.3|3051.5|3045.5|106
1732802400000|2024-11-28 14:00:00|3055.5|3049.5|3050.5|3044.5|3056.3|3050.3|3049.8|3043.8|138
1732802700000|2024-11-28 14:05:00|3050.8|3044.8|3051|3045|3051.3|3045.3|3049.3|3043.3|108
1732803000000|2024-11-28 14:10:00|3051.3|3045.3|3048.8|3042.8|3051.5|3045.5|3047.5|3041.5|107
1732803300000|2024-11-28 14:15:00|3049|3043|3047.3|3041.3|3049.3|3043.3|3046|3040|81
1732803600000|2024-11-28 14:20:00|3047|3041|3043.8|3037.8|3047.8|3041.8|3043.3|3037.3|74
1732803900000|2024-11-28 14:25:00|3044|3038|3043.3|3037.3|3044.5|3038.5|3040.8|3034.8|108
1732804200000|2024-11-28 14:30:00|3042.8|3036.8|3043.5|3037.5|3044.8|3038.8|3041.8|3035.8|92
1732804500000|2024-11-28 14:35:00|3043.8|3037.8|3046.8|3040.8|3046.8|3040.8|3043.3|3037.3|99
1732804800000|2024-11-28 14:40:00|3047|3041|3051.5|3045.5|3051.5|3045.5|3047|3041|64
1732805100000|2024-11-28 14:45:00|3051.8|3045.8|3051.5|3045.5|3054.5|3048.5|3050.8|3044.8|71
1732805400000|2024-11-28 14:50:00|3051.8|3045.8|3055|3049|3057|3051|3051.5|3045.5|80
1732805700000|2024-11-28 14:55:00|3055.3|3049.3|3054|3048|3056.3|3050.3|3053.8|3047.8|53
1732806000000|2024-11-28 15:00:00|3054.3|3048.3|3058|3052|3058.5|3052.5|3054.3|3048.3|64
1732806300000|2024-11-28 15:05:00|3057.8|3051.8|3056.5|3050.5|3059|3053|3056.5|3050.5|39
1732806600000|2024-11-28 15:10:00|3056.8|3050.8|3059.8|3053.8|3060|3054|3056.8|3050.8|38
1732806900000|2024-11-28 15:15:00|3059.5|3053.5|3058|3052|3060|3054|3057|3051|58
1732807200000|2024-11-28 15:20:00|3058.3|3052.3|3057.8|3051.8|3058.5|3052.5|3056.3|3050.3|47
1732807500000|2024-11-28 15:25:00|3057.5|3051.5|3056.3|3050.3|3058|3052|3056|3050|39
1732807800000|2024-11-28 15:30:00|3056.5|3050.5|3054.8|3048.8|3056.5|3050.5|3054|3048|48
1732808100000|2024-11-28 15:35:00|3054.5|3048.5|3054.3|3048.3|3055|3049|3052.5|3046.5|108
1732808400000|2024-11-28 15:40:00|3054|3048|3055.3|3049.3|3056.5|3050.5|3054|3048|221
1732808700000|2024-11-28 15:45:00|3055|3049|3056.3|3050.3|3058.3|3052.3|3055|3049|44
1732809000000|2024-11-28 15:50:00|3056.5|3050.5|3059.3|3053.3|3059.3|3053.3|3055.8|3049.8|22
1732809300000|2024-11-28 15:55:00|3059|3053|3058.3|3052.3|3059.8|3053.8|3058.3|3052.3|38
1732809600000|2024-11-28 16:00:00|3058.5|3052.5|3060.8|3054.8|3061.3|3055.3|3058.5|3052.5|34
1732809900000|2024-11-28 16:05:00|3060.5|3054.5|3059.8|3053.8|3062.8|3056.8|3058.5|3052.5|69
1732810200000|2024-11-28 16:10:00|3060|3054|3057.5|3051.5|3060|3054|3056.3|3050.3|32
1732810500000|2024-11-28 16:15:00|3057.3|3051.3|3058.3|3052.3|3059|3053|3055.3|3049.3|50
1732810800000|2024-11-28 16:20:00|3058|3052|3059.3|3053.3|3059.8|3053.8|3056.8|3050.8|53
1732811100000|2024-11-28 16:25:00|3059.5|3053.5|3060.5|3054.5|3063.5|3057.5|3059.5|3053.5|59
1732811400000|2024-11-28 16:30:00|3060.8|3054.8|3062.5|3056.5|3064.3|3058.3|3059.8|3053.8|56
1732811700000|2024-11-28 16:35:00|3062.3|3056.3|3056.8|3050.8|3062.3|3056.3|3054.8|3048.8|110
1732812000000|2024-11-28 16:40:00|3056.5|3050.5|3056.3|3050.3|3057.8|3051.8|3055.8|3049.8|43
1732812300000|2024-11-28 16:45:00|3056.5|3050.5|3056.3|3050.3|3057|3051|3054.4|3048.4|39
1732812600000|2024-11-28 16:50:00|3056|3050|3057|3051|3057.3|3051.3|3056|3050|25
1732812900000|2024-11-28 16:55:00|3056.8|3050.8|3056|3050|3057.3|3051.3|3055.5|3049.5|41
1732813200000|2024-11-28 17:00:00|3055.8|3049.8|3054.3|3048.3|3055.8|3049.8|3053.8|3047.8|16
1732813500000|2024-11-28 17:05:00|3054|3048|3055.5|3049.5|3056|3050|3054|3048|32
1732813800000|2024-11-28 17:10:00|3055.3|3049.3|3056.3|3050.3|3057|3051|3055.3|3049.3|35
1732814100000|2024-11-28 17:15:00|3056|3050|3055|3049|3056.3|3050.3|3054.3|3048.3|9
1732814400000|2024-11-28 17:20:00|3055.3|3049.3|3056|3050|3056.5|3050.5|3054.8|3048.8|21
1732814700000|2024-11-28 17:25:00|3055.8|3049.8|3054.5|3048.5|3056|3050|3054.5|3048.5|9
1732815000000|2024-11-28 17:30:00|3055|3049|3053.8|3047.8|3055|3049|3051.8|3045.8|22
1732815300000|2024-11-28 17:35:00|3052.5|3046.5|3051|3045|3052.5|3046.5|3051|3045|5
1732815900000|2024-11-28 17:45:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1732816200000|2024-11-28 17:50:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1732816500000|2024-11-28 17:55:00|3050.1|3044.1|3049.9|3043.9|3051.1|3045.1|3048.9|3042.9|7
1732816800000|2024-11-28 18:00:00|3050.1|3044.1|3049.1|3043.1|3050.6|3044.6|3049.1|3043.1|7
1732817100000|2024-11-28 18:05:00|3049.4|3043.4|3047.9|3041.9|3049.9|3043.9|3047.6|3041.6|14
1732817400000|2024-11-28 18:10:00|3048.4|3042.4|3047.6|3041.6|3048.4|3042.4|3047.6|3041.6|3
1732817700000|2024-11-28 18:15:00|3046.9|3040.9|3044.9|3038.9|3046.9|3040.9|3044.6|3038.6|7
1732818000000|2024-11-28 18:20:00|3045.4|3039.4|3044.1|3038.1|3045.9|3039.9|3042.9|3036.9|42
1732818300000|2024-11-28 18:25:00|3043.4|3037.4|3043.4|3037.4|3044.1|3038.1|3043.4|3037.4|8
1732818600000|2024-11-28 18:30:00|3043.6|3037.6|3043.4|3037.4|3044.6|3038.6|3043.4|3037.4|9
1732818900000|2024-11-28 18:35:00|3043.6|3037.6|3044.9|3038.9|3045.9|3039.9|3043.1|3037.1|7
1732819200000|2024-11-28 18:40:00|3045.6|3039.6|3046.1|3040.1|3046.1|3040.1|3045.4|3039.4|5
1732819500000|2024-11-28 18:45:00|3046.4|3040.4|3047.4|3041.4|3047.4|3041.4|3046.4|3040.4|3
1732819800000|2024-11-28 18:50:00|3047.1|3041.1|3047.4|3041.4|3049.4|3043.4|3046.9|3040.9|16
1732820100000|2024-11-28 18:55:00|3048.1|3042.1|3055|3036.3|3055|3043.1|3047.6|3035.5|9
1732842000000|2024-11-29 01:00:00|3053.6|3047.6|3052.3|3046.3|3055.1|3049.1|3051.3|3045.3|98
1732842300000|2024-11-29 01:05:00|3052|3046|3053.8|3047.8|3054.6|3048.6|3050|3044|110
1732842600000|2024-11-29 01:10:00|3054|3048|3051.3|3045.3|3056|3050|3051.3|3045.3|102
1732842900000|2024-11-29 01:15:00|3051.5|3045.5|3048|3042|3052.5|3046.5|3045|3039|194
1732843200000|2024-11-29 01:20:00|3048.3|3042.3|3052.3|3046.3|3056.8|3050.8|3048.3|3042.3|155
1732843500000|2024-11-29 01:25:00|3052.5|3046.5|3053|3047|3054.8|3048.8|3051.5|3045.5|83
1732843800000|2024-11-29 01:30:00|3052.8|3046.8|3047.3|3041.3|3054.3|3048.3|3047.3|3041.3|95
1732844100000|2024-11-29 01:35:00|3047.5|3041.5|3048.3|3042.3|3050.3|3044.3|3044|3038|132
1732844400000|2024-11-29 01:40:00|3048.5|3042.5|3048|3042|3050.8|3044.8|3047|3041|116
1732844700000|2024-11-29 01:45:00|3048.3|3042.3|3047.5|3041.5|3052|3046|3046|3040|107
1732845000000|2024-11-29 01:50:00|3047.3|3041.3|3046.8|3040.8|3048.5|3042.5|3045.8|3039.8|70
1732845300000|2024-11-29 01:55:00|3047|3041|3048|3042|3050.5|3044.5|3047|3041|56
1732845600000|2024-11-29 02:00:00|3047.8|3041.8|3051|3045|3052.5|3046.5|3046.8|3040.8|80
1732845900000|2024-11-29 02:05:00|3051.3|3045.3|3058.5|3052.5|3060.5|3054.5|3051.3|3045.3|90
1732846200000|2024-11-29 02:10:00|3058.3|3052.3|3061.3|3055.3|3061.8|3055.8|3057.3|3051.3|82
1732846500000|2024-11-29 02:15:00|3061.8|3055.8|3059.5|3053.5|3062.3|3056.3|3059.5|3053.5|28
1732846800000|2024-11-29 02:20:00|3059.8|3053.8|3055.8|3049.8|3059.8|3053.8|3054.8|3048.8|30
1732847100000|2024-11-29 02:25:00|3055.5|3049.5|3056.8|3050.8|3061.3|3055.3|3055.5|3049.5|35
1732847400000|2024-11-29 02:30:00|3056.5|3050.5|3059.3|3053.3|3064.5|3058.5|3056|3050|192
1732847700000|2024-11-29 02:35:00|3059.5|3053.5|3057|3051|3061.8|3055.8|3056.3|3050.3|79
1732848000000|2024-11-29 02:40:00|3056.8|3050.8|3059|3053|3059.8|3053.8|3055.5|3049.5|82
1732848300000|2024-11-29 02:45:00|3059.3|3053.3|3056.8|3050.8|3061.3|3055.3|3056.5|3050.5|96
1732848600000|2024-11-29 02:50:00|3056.5|3050.5|3054.3|3048.3|3056.5|3050.5|3052.3|3046.3|48
1732848900000|2024-11-29 02:55:00|3054|3048|3058.5|3052.5|3059|3053|3054|3048|53
1732849200000|2024-11-29 03:00:00|3058.3|3052.3|3056.8|3050.8|3062.5|3056.5|3056|3050|93
1732849500000|2024-11-29 03:05:00|3057|3051|3057.3|3051.3|3059.8|3053.8|3055.5|3049.5|115
1732849800000|2024-11-29 03:10:00|3057|3051|3054|3048|3058|3052|3053.3|3047.3|75
1732850100000|2024-11-29 03:15:00|3054.3|3048.3|3055.3|3049.3|3058|3052|3054|3048|54
1732850400000|2024-11-29 03:20:00|3055.5|3049.5|3057|3051|3058.5|3052.5|3053.8|3047.8|77
1732850700000|2024-11-29 03:25:00|3057.3|3051.3|3052.8|3046.8|3059.5|3053.5|3052.3|3046.3|110
1732851000000|2024-11-29 03:30:00|3053|3047|3052|3046|3054|3048|3052|3046|25
1732851300000|2024-11-29 03:35:00|3051.8|3045.8|3047.8|3041.8|3051.8|3045.8|3046.8|3040.8|54
1732851600000|2024-11-29 03:40:00|3047.5|3041.5|3047.8|3041.8|3050|3044|3047.3|3041.3|60
1732851900000|2024-11-29 03:45:00|3048|3042|3047.8|3041.8|3049.3|3043.3|3047.3|3041.3|35
1732852200000|2024-11-29 03:50:00|3048|3042|3048.3|3042.3|3048.8|3042.8|3047.5|3041.5|37
1732852500000|2024-11-29 03:55:00|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.3|3042.3|29
1732852800000|2024-11-29 04:00:00|3048.3|3042.3|3049|3043|3050.3|3044.3|3048.3|3042.3|27
1732853100000|2024-11-29 04:05:00|3049.8|3043.8|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|17
1732853400000|2024-11-29 04:10:00|3049.5|3043.5|3048.8|3042.8|3050.5|3044.5|3048.8|3042.8|17
1732853700000|2024-11-29 04:15:00|3049|3043|3050.5|3044.5|3051.5|3045.5|3049|3043|25
1732854000000|2024-11-29 04:20:00|3050.8|3044.8|3051|3045|3051.5|3045.5|3049.5|3043.5|32
1732854300000|2024-11-29 04:25:00|3051.3|3045.3|3049.8|3043.8|3051.3|3045.3|3049.8|3043.8|17
1732854600000|2024-11-29 04:30:00|3050|3044|3049.8|3043.8|3050.5|3044.5|3049.3|3043.3|11
1732854900000|2024-11-29 04:35:00|3050|3044|3050|3044|3051|3045|3050|3044|14
1732855200000|2024-11-29 04:40:00|3050.3|3044.3|3049.3|3043.3|3050.5|3044.5|3048.5|3042.5|27
1732855500000|2024-11-29 04:45:00|3048.8|3042.8|3050.8|3044.8|3051.5|3045.5|3048.5|3042.5|23
1732855800000|2024-11-29 04:50:00|3050.5|3044.5|3049|3043|3050.5|3044.5|3048.8|3042.8|17
1732856100000|2024-11-29 04:55:00|3048.8|3042.8|3049|3043|3049.8|3043.8|3048.8|3042.8|24
1732856400000|2024-11-29 05:00:00|3048.8|3042.8|3049.8|3043.8|3050|3044|3048|3042|41
1732856700000|2024-11-29 05:05:00|3049.5|3043.5|3049.3|3043.3|3050.3|3044.3|3049|3043|18
1732857000000|2024-11-29 05:10:00|3049|3043|3048.5|3042.5|3049.5|3043.5|3048|3042|28
1732857300000|2024-11-29 05:15:00|3047.5|3041.5|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|6
1732857600000|2024-11-29 05:20:00|3048|3042|3045.5|3039.5|3048|3042|3045.5|3039.5|16
1732857900000|2024-11-29 05:25:00|3046|3040|3044.8|3038.8|3046|3040|3043.8|3037.8|27
1732858200000|2024-11-29 05:30:00|3044.5|3038.5|3047.3|3041.3|3049.5|3043.5|3043.5|3037.5|161
1732858500000|2024-11-29 05:35:00|3047|3041|3047.8|3041.8|3048.3|3042.3|3044.3|3038.3|162
1732858800000|2024-11-29 05:40:00|3047.5|3041.5|3050|3044|3050.3|3044.3|3046.5|3040.5|119
1732859100000|2024-11-29 05:45:00|3049.5|3043.5|3048.8|3042.8|3051.8|3045.8|3048|3042|100
1732859400000|2024-11-29 05:50:00|3048.5|3042.5|3046|3040|3051.5|3045.5|3046|3040|91
1732859700000|2024-11-29 05:55:00|3046.3|3040.3|3047.5|3041.5|3051|3045|3046.3|3040.3|69
1732860000000|2024-11-29 06:00:00|3047.3|3041.3|3050|3044|3050.8|3044.8|3045.5|3039.5|101
1732860300000|2024-11-29 06:05:00|3049.8|3043.8|3052.5|3046.5|3053.8|3047.8|3049|3043|100
1732860600000|2024-11-29 06:10:00|3052.3|3046.3|3053.8|3047.8|3060|3054|3052.3|3046.3|115
1732860900000|2024-11-29 06:15:00|3053.5|3047.5|3052.3|3046.3|3055.8|3049.8|3051.5|3045.5|90
1732861200000|2024-11-29 06:20:00|3052|3046|3046.5|3040.5|3052.5|3046.5|3046.3|3040.3|78
1732861500000|2024-11-29 06:25:00|3046.8|3040.8|3050.3|3044.3|3050.5|3044.5|3046.8|3040.8|126
1732861800000|2024-11-29 06:30:00|3050.5|3044.5|3050.8|3044.8|3054|3048|3050.3|3044.3|63
1732862100000|2024-11-29 06:35:00|3051.3|3045.3|3049.8|3043.8|3053.8|3047.8|3049.3|3043.3|90
1732862400000|2024-11-29 06:40:00|3050|3044|3053.5|3047.5|3054.3|3048.3|3049.5|3043.5|98
1732862700000|2024-11-29 06:45:00|3053.3|3047.3|3055.5|3049.5|3056|3050|3052.5|3046.5|40
1732863000000|2024-11-29 06:50:00|3055.8|3049.8|3055.3|3049.3|3057.5|3051.5|3054.3|3048.3|61
1732863300000|2024-11-29 06:55:00|3055|3049|3054.3|3048.3|3057.5|3051.5|3054.3|3048.3|55
1732863600000|2024-11-29 07:00:00|3054|3048|3050.8|3044.8|3054|3048|3050.5|3044.5|53
1732863900000|2024-11-29 07:05:00|3050.5|3044.5|3045.3|3039.3|3050.5|3044.5|3044.3|3038.3|43
1732864200000|2024-11-29 07:10:00|3045|3039|3045.3|3039.3|3045.8|3039.8|3044.8|3038.8|18
1732864500000|2024-11-29 07:15:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3045|3039|13
1732864800000|2024-11-29 07:20:00|3045.5|3039.5|3048.3|3042.3|3048.8|3042.8|3045.5|3039.5|17
1732865100000|2024-11-29 07:25:00|3047.8|3041.8|3050.3|3044.3|3051.8|3045.8|3047.8|3041.8|31
1732865400000|2024-11-29 07:30:00|3050|3044|3044.5|3038.5|3051.3|3045.3|3044.5|3038.5|63
1732865700000|2024-11-29 07:35:00|3044.8|3038.8|3049|3043|3050.8|3044.8|3044.8|3038.8|63
1732866000000|2024-11-29 07:40:00|3049.3|3043.3|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|19
1732866300000|2024-11-29 07:45:00|3049.3|3043.3|3047.8|3041.8|3049.8|3043.8|3046|3040|38
1732866600000|2024-11-29 07:50:00|3048|3042|3048.3|3042.3|3049.5|3043.5|3047.8|3041.8|36
1732866900000|2024-11-29 07:55:00|3048|3042|3049.8|3043.8|3053.8|3047.8|3047.8|3041.8|52
1732867200000|2024-11-29 08:00:00|3049.5|3043.5|3051|3045|3054.8|3048.8|3049.5|3043.5|47
1732867500000|2024-11-29 08:05:00|3051.3|3045.3|3052|3046|3056.5|3050.5|3051.3|3045.3|57
1732867800000|2024-11-29 08:10:00|3051.8|3045.8|3052.5|3046.5|3054|3048|3051.3|3045.3|36
1732868100000|2024-11-29 08:15:00|3052.8|3046.8|3055.3|3049.3|3056.3|3050.3|3052.8|3046.8|30
1732868400000|2024-11-29 08:20:00|3055.5|3049.5|3059.5|3053.5|3060.3|3054.3|3054.5|3048.5|39
1732868700000|2024-11-29 08:25:00|3059.8|3053.8|3061|3055|3064.5|3058.5|3059.8|3053.8|42
1732869000000|2024-11-29 08:30:00|3060.8|3054.8|3056.5|3050.5|3060.8|3054.8|3055.5|3049.5|51
1732869300000|2024-11-29 08:35:00|3056.8|3050.8|3057|3051|3058.8|3052.8|3056.5|3050.5|30
1732869600000|2024-11-29 08:40:00|3057.3|3051.3|3056.3|3050.3|3057.3|3051.3|3055|3049|31
1732869900000|2024-11-29 08:45:00|3056|3050|3055.8|3049.8|3057.8|3051.8|3055.5|3049.5|33
1732870200000|2024-11-29 08:50:00|3056|3050|3062.8|3056.8|3064.3|3058.3|3056|3050|45
1732870500000|2024-11-29 08:55:00|3063|3057|3070.3|3064.3|3071.8|3065.8|3062.8|3056.8|80
1732870800000|2024-11-29 09:00:00|3070|3064|3054.5|3048.5|3070|3064|3050.8|3044.8|187
1732871100000|2024-11-29 09:05:00|3055.8|3049.8|3058|3052|3063.8|3057.8|3055.8|3049.8|90
1732871400000|2024-11-29 09:10:00|3058.3|3052.3|3058.3|3052.3|3062|3056|3057.8|3051.8|76
1732871700000|2024-11-29 09:15:00|3058.5|3052.5|3055.5|3049.5|3058.5|3052.5|3054.8|3048.8|71
1732872000000|2024-11-29 09:20:00|3055.3|3049.3|3056.5|3050.5|3060|3054|3054.5|3048.5|50
1732872300000|2024-11-29 09:25:00|3056.3|3050.3|3060.5|3054.5|3061.8|3055.8|3056|3050|35
1732872600000|2024-11-29 09:30:00|3060.3|3054.3|3069|3063|3069|3063|3060.3|3054.3|45
1732872900000|2024-11-29 09:35:00|3069.3|3063.3|3072.3|3066.3|3074|3068|3068.3|3062.3|61
1732873200000|2024-11-29 09:40:00|3072.5|3066.5|3069.5|3063.5|3072.5|3066.5|3069.3|3063.3|36
1732873500000|2024-11-29 09:45:00|3069.8|3063.8|3073.5|3067.5|3074|3068|3069.8|3063.8|51
1732873800000|2024-11-29 09:50:00|3073.3|3067.3|3073|3067|3076.8|3070.8|3072.3|3066.3|44
1732874100000|2024-11-29 09:55:00|3072.8|3066.8|3078.3|3072.3|3079.3|3073.3|3071.8|3065.8|60
1732874400000|2024-11-29 10:00:00|3078|3072|3079.8|3073.8|3080|3074|3075.8|3069.8|55
1732874700000|2024-11-29 10:05:00|3080|3074|3079.8|3073.8|3081.5|3075.5|3078.8|3072.8|39
1732875000000|2024-11-29 10:10:00|3080|3074|3080.5|3074.5|3084.5|3078.5|3079.5|3073.5|50
1732875300000|2024-11-29 10:15:00|3080.3|3074.3|3080.3|3074.3|3082.3|3076.3|3077.5|3071.5|46
1732875600000|2024-11-29 10:20:00|3080.5|3074.5|3079|3073|3081|3075|3076.5|3070.5|43
1732875900000|2024-11-29 10:25:00|3078.8|3072.8|3076.8|3070.8|3079.3|3073.3|3075.8|3069.8|61
1732876200000|2024-11-29 10:30:00|3076.3|3070.3|3078.5|3072.5|3079.8|3073.8|3076.3|3070.3|40
1732876500000|2024-11-29 10:35:00|3078.8|3072.8|3077.3|3071.3|3080.8|3074.8|3076.8|3070.8|57
1732876800000|2024-11-29 10:40:00|3077.5|3071.5|3077.8|3071.8|3078.5|3072.5|3076.5|3070.5|32
1732877100000|2024-11-29 10:45:00|3077.5|3071.5|3072.8|3066.8|3077.8|3071.8|3072.8|3066.8|40
1732877400000|2024-11-29 10:50:00|3072.5|3066.5|3072.8|3066.8|3073.5|3067.5|3071|3065|30
1732877700000|2024-11-29 10:55:00|3073|3067|3073.5|3067.5|3074.5|3068.5|3072.5|3066.5|38
1732878000000|2024-11-29 11:00:00|3073.3|3067.3|3081|3075|3081.3|3075.3|3071.8|3065.8|75
1732878300000|2024-11-29 11:05:00|3080.8|3074.8|3085.8|3079.8|3086|3080|3080.3|3074.3|47
1732878600000|2024-11-29 11:10:00|3085.5|3079.5|3081|3075|3085.5|3079.5|3080|3074|36
1732878900000|2024-11-29 11:15:00|3080.8|3074.8|3083|3077|3083.3|3077.3|3079.3|3073.3|32
1732879200000|2024-11-29 11:20:00|3082.8|3076.8|3080.8|3074.8|3082.8|3076.8|3080.5|3074.5|31
1732879500000|2024-11-29 11:25:00|3081|3075|3083.3|3077.3|3083.5|3077.5|3080.8|3074.8|36
1732879800000|2024-11-29 11:30:00|3083|3077|3081.3|3075.3|3083.8|3077.8|3081|3075|44
1732880100000|2024-11-29 11:35:00|3081.5|3075.5|3082|3076|3084.8|3078.8|3081|3075|52
1732880400000|2024-11-29 11:40:00|3082.3|3076.3|3081.5|3075.5|3082.5|3076.5|3080.5|3074.5|31
1732880700000|2024-11-29 11:45:00|3081.3|3075.3|3082.3|3076.3|3083.3|3077.3|3078.5|3072.5|59
1732881000000|2024-11-29 11:50:00|3082|3076|3079.8|3073.8|3082|3076|3076.8|3070.8|45
1732881300000|2024-11-29 11:55:00|3079.5|3073.5|3079|3073|3080.3|3074.3|3078.5|3072.5|36
1732881600000|2024-11-29 12:00:00|3078.8|3072.8|3080.5|3074.5|3081.5|3075.5|3078.3|3072.3|43
1732881900000|2024-11-29 12:05:00|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3078.8|3072.8|27
1732882200000|2024-11-29 12:10:00|3081|3075|3080.8|3074.8|3081.8|3075.8|3079.8|3073.8|58
1732882500000|2024-11-29 12:15:00|3081|3075|3078|3072|3081|3075|3077.8|3071.8|50
1732882800000|2024-11-29 12:20:00|3077.8|3071.8|3078.5|3072.5|3080.3|3074.3|3077.5|3071.5|41
1732883100000|2024-11-29 12:25:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3076|3070|61
1732883400000|2024-11-29 12:30:00|3078|3072|3075.8|3069.8|3078.5|3072.5|3075.3|3069.3|63
1732883700000|2024-11-29 12:35:00|3076|3070|3076|3070|3076.5|3070.5|3075|3069|41
1732884000000|2024-11-29 12:40:00|3075.8|3069.8|3075.8|3069.8|3077|3071|3075.3|3069.3|54
1732884300000|2024-11-29 12:45:00|3075.5|3069.5|3077.5|3071.5|3078.3|3072.3|3074.8|3068.8|52
1732884600000|2024-11-29 12:50:00|3077.8|3071.8|3087|3081|3087|3081|3077.8|3071.8|106
1732884900000|2024-11-29 12:55:00|3087.3|3081.3|3082.3|3076.3|3088.3|3082.3|3081.3|3075.3|139
1732885200000|2024-11-29 13:00:00|3082.5|3076.5|3091|3085|3093|3087|3079.8|3073.8|284
1732885500000|2024-11-29 13:05:00|3091.3|3085.3|3096.3|3090.3|3100|3094|3090.8|3084.8|229
1732885800000|2024-11-29 13:10:00|3096|3090|3095|3089|3096.5|3090.5|3088.3|3082.3|203
1732886100000|2024-11-29 13:15:00|3095.5|3089.5|3092.5|3086.5|3095.5|3089.5|3089.5|3083.5|143
1732886400000|2024-11-29 13:20:00|3092.8|3086.8|3095|3089|3095.5|3089.5|3091.3|3085.3|132
1732886700000|2024-11-29 13:25:00|3095.3|3089.3|3094.3|3088.3|3099.5|3093.5|3093.8|3087.8|129
1732887000000|2024-11-29 13:30:00|3094|3088|3085.5|3079.5|3094|3088|3082.5|3076.5|277
1732887300000|2024-11-29 13:35:00|3085.3|3079.3|3086.3|3080.3|3086.8|3080.8|3082.8|3076.8|169
1732887600000|2024-11-29 13:40:00|3086.5|3080.5|3085.3|3079.3|3087.5|3081.5|3083.8|3077.8|101
1732887900000|2024-11-29 13:45:00|3085.5|3079.5|3076.3|3070.3|3085.5|3079.5|3074.8|3068.8|258
1732888200000|2024-11-29 13:50:00|3076.5|3070.5|3077.8|3071.8|3079.8|3073.8|3076.3|3070.3|124
1732888500000|2024-11-29 13:55:00|3078|3072|3077.3|3071.3|3078.8|3072.8|3075|3069|86
1732888800000|2024-11-29 14:00:00|3077|3071|3077.5|3071.5|3079.8|3073.8|3076.3|3070.3|131
1732889100000|2024-11-29 14:05:00|3077.3|3071.3|3078.8|3072.8|3080|3074|3072.5|3066.5|171
1732889400000|2024-11-29 14:10:00|3079|3073|3075.8|3069.8|3082.3|3076.3|3075.3|3069.3|154
1732889700000|2024-11-29 14:15:00|3076|3070|3077.5|3071.5|3078.8|3072.8|3075.8|3069.8|120
1732890000000|2024-11-29 14:20:00|3077.8|3071.8|3083.5|3077.5|3085.8|3079.8|3077.8|3071.8|152
1732890300000|2024-11-29 14:25:00|3083.3|3077.3|3085.3|3079.3|3085.8|3079.8|3079|3073|140
1732890600000|2024-11-29 14:30:00|3085.5|3079.5|3085.8|3079.8|3088.5|3082.5|3084|3078|185
1732890900000|2024-11-29 14:35:00|3086|3080|3087.3|3081.3|3090|3084|3085.3|3079.3|110
1732891200000|2024-11-29 14:40:00|3087.5|3081.5|3082.8|3076.8|3087.8|3081.8|3079.5|3073.5|122
1732891500000|2024-11-29 14:45:00|3083|3077|3084.5|3078.5|3086.5|3080.5|3078.5|3072.5|127
1732891800000|2024-11-29 14:50:00|3084.8|3078.8|3092.5|3086.5|3092.8|3086.8|3084|3078|118
1732892100000|2024-11-29 14:55:00|3092.8|3086.8|3092.5|3086.5|3093.3|3087.3|3089.8|3083.8|135
1732892400000|2024-11-29 15:00:00|3092.8|3086.8|3096|3090|3096.3|3090.3|3090.8|3084.8|117
1732892700000|2024-11-29 15:05:00|3095.8|3089.8|3096.3|3090.3|3101.5|3095.5|3094.8|3088.8|130
1732893000000|2024-11-29 15:10:00|3096.5|3090.5|3101.5|3095.5|3104.3|3098.3|3096.5|3090.5|83
1732893300000|2024-11-29 15:15:00|3101.3|3095.3|3101.3|3095.3|3102.5|3096.5|3098.8|3092.8|76
1732893600000|2024-11-29 15:20:00|3101.5|3095.5|3102.5|3096.5|3102.5|3096.5|3097.8|3091.8|90
1732893900000|2024-11-29 15:25:00|3102.8|3096.8|3097.5|3091.5|3102.8|3096.8|3096|3090|101
1732894200000|2024-11-29 15:30:00|3097.8|3091.8|3106.5|3100.5|3109.5|3103.5|3097.5|3091.5|140
1732894500000|2024-11-29 15:35:00|3106.8|3100.8|3109.3|3103.3|3109.8|3103.8|3106|3100|108
1732894800000|2024-11-29 15:40:00|3109.8|3103.8|3110|3104|3112|3106|3107.8|3101.8|84
1732895100000|2024-11-29 15:45:00|3110.3|3104.3|3112.5|3106.5|3112.5|3106.5|3109.8|3103.8|92
1732895400000|2024-11-29 15:50:00|3112.8|3106.8|3112.8|3106.8|3115.5|3109.5|3111.5|3105.5|105
1732895700000|2024-11-29 15:55:00|3112.5|3106.5|3112.3|3106.3|3113.5|3107.5|3110|3104|102
1732896000000|2024-11-29 16:00:00|3112|3106|3112.3|3106.3|3113.3|3107.3|3106.8|3100.8|99
1732896300000|2024-11-29 16:05:00|3112.5|3106.5|3104|3098|3112.5|3106.5|3104|3098|98
1732896600000|2024-11-29 16:10:00|3104.3|3098.3|3100.3|3094.3|3106.5|3100.5|3099.8|3093.8|74
1732896900000|2024-11-29 16:15:00|3100|3094|3102|3096|3103.3|3097.3|3099.8|3093.8|80
1732897200000|2024-11-29 16:20:00|3102.3|3096.3|3101|3095|3102.8|3096.8|3100|3094|58
1732897500000|2024-11-29 16:25:00|3101.3|3095.3|3101.8|3095.8|3102.8|3096.8|3099.3|3093.3|79
1732897800000|2024-11-29 16:30:00|3102.3|3096.3|3105.3|3099.3|3105.8|3099.8|3100.8|3094.8|82
1732898100000|2024-11-29 16:35:00|3105.5|3099.5|3104|3098|3107.5|3101.5|3103.8|3097.8|91
1732898400000|2024-11-29 16:40:00|3103.8|3097.8|3100|3094|3104.5|3098.5|3098.5|3092.5|67
1732898700000|2024-11-29 16:45:00|3100.3|3094.3|3103|3097|3104|3098|3100.3|3094.3|34
1732899000000|2024-11-29 16:50:00|3102.8|3096.8|3101.8|3095.8|3103|3097|3100.8|3094.8|38
1732899300000|2024-11-29 16:55:00|3101.5|3095.5|3107.8|3101.8|3107.8|3101.8|3101.3|3095.3|55
1732899600000|2024-11-29 17:00:00|3107.5|3101.5|3109.5|3103.5|3110|3104|3107.3|3101.3|34
1732899900000|2024-11-29 17:05:00|3108.8|3102.8|3109.8|3103.8|3110|3104|3108.8|3102.8|10
1732900200000|2024-11-29 17:10:00|3109.5|3103.5|3107|3101|3109.5|3103.5|3106.5|3100.5|13
1732900500000|2024-11-29 17:15:00|3107.3|3101.3|3109.3|3103.3|3109.3|3103.3|3107.3|3101.3|6
1732900800000|2024-11-29 17:20:00|3109|3103|3108.3|3102.3|3109|3103|3108.3|3102.3|6
1732901100000|2024-11-29 17:25:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1732901400000|2024-11-29 17:30:00|3109|3103|3109.5|3103.5|3110|3104|3109|3103|5
1732901700000|2024-11-29 17:35:00|3109|3103|3108|3102|3109|3103|3107|3101|6
1732902000000|2024-11-29 17:40:00|3106.8|3100.8|3108|3102|3108|3102|3106.8|3100.8|3
1732902300000|2024-11-29 17:45:00|3107.8|3101.8|3108|3102|3109|3103|3107.5|3101.5|13
1732902600000|2024-11-29 17:50:00|3108.3|3102.3|3109.3|3103.3|3111.9|3105.9|3108|3102|22
1732902900000|2024-11-29 17:55:00|3109.4|3103.4|3109.9|3103.9|3109.9|3103.9|3108.4|3102.4|13
1732903200000|2024-11-29 18:00:00|3109.4|3103.4|3110.5|3104.5|3110.5|3104.5|3109.4|3103.4|7
1732903500000|2024-11-29 18:05:00|3110.3|3104.3|3110|3104|3110.5|3104.5|3110|3104|8
1732903800000|2024-11-29 18:10:00|3110.3|3104.3|3109.5|3103.5|3110.5|3104.5|3109.5|3103.5|8
1732904100000|2024-11-29 18:15:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1732904400000|2024-11-29 18:20:00|3109.6|3103.6|3109.3|3103.3|3110.3|3104.3|3109.3|3103.3|6
1732904700000|2024-11-29 18:25:00|3109.4|3103.4|3109.6|3103.6|3110|3104|3109.3|3103.3|7
1732905000000|2024-11-29 18:30:00|3109.1|3103.1|3107.5|3101.5|3109.1|3103.1|3107.5|3101.5|9
1732905600000|2024-11-29 18:40:00|3107.9|3101.9|3107.9|3101.9|3107.9|3101.9|3107.8|3101.8|3
1732905900000|2024-11-29 18:45:00|3107.8|3101.8|3110.1|3104.1|3110.1|3104.1|3107.8|3101.8|15
1732906200000|2024-11-29 18:50:00|3110|3104|3112.3|3106.3|3112.3|3106.3|3110|3104|12
1732906500000|2024-11-29 18:55:00|3112.5|3106.5|3120.8|3102|3120.8|3106.5|3112.3|3099.8|6
1733101200000|2024-12-02 01:00:00|3105.9|3099.9|3108.5|3102.5|3110|3104|3103.4|3097.4|146
1733101500000|2024-12-02 01:05:00|3108.3|3102.3|3108.5|3102.5|3113.3|3107.3|3106|3100|182
1733101800000|2024-12-02 01:10:00|3108.3|3102.3|3095.3|3089.3|3108.3|3102.3|3091.8|3085.8|244
1733102100000|2024-12-02 01:15:00|3095|3089|3089.3|3083.3|3096.3|3090.3|3087|3081|233
1733102400000|2024-12-02 01:20:00|3089|3083|3089|3083|3090|3084|3084.8|3078.8|177
1733102700000|2024-12-02 01:25:00|3088.8|3082.8|3081.5|3075.5|3089.5|3083.5|3079.5|3073.5|124
1733103000000|2024-12-02 01:30:00|3081.8|3075.8|3079|3073|3083.3|3077.3|3076.8|3070.8|137
1733103300000|2024-12-02 01:35:00|3079.3|3073.3|3083.5|3077.5|3083.5|3077.5|3079|3073|121
1733103600000|2024-12-02 01:40:00|3083.8|3077.8|3087|3081|3088|3082|3082.8|3076.8|135
1733103900000|2024-12-02 01:45:00|3087.8|3081.8|3086.5|3080.5|3091.3|3085.3|3084.8|3078.8|99
1733104200000|2024-12-02 01:50:00|3086.8|3080.8|3092.5|3086.5|3094|3088|3086.8|3080.8|120
1733104500000|2024-12-02 01:55:00|3092.3|3086.3|3090|3084|3092.5|3086.5|3088.8|3082.8|187
1733104800000|2024-12-02 02:00:00|3090.5|3084.5|3090|3084|3092.3|3086.3|3088.5|3082.5|137
1733105100000|2024-12-02 02:05:00|3089.8|3083.8|3088.5|3082.5|3089.8|3083.8|3083.8|3077.8|118
1733105400000|2024-12-02 02:10:00|3088.8|3082.8|3088.5|3082.5|3090.5|3084.5|3087.3|3081.3|47
1733105700000|2024-12-02 02:15:00|3088.8|3082.8|3084.8|3078.8|3088.8|3082.8|3083.5|3077.5|33
1733106000000|2024-12-02 02:20:00|3085|3079|3089.8|3083.8|3089.8|3083.8|3085|3079|30
1733106300000|2024-12-02 02:25:00|3089.5|3083.5|3092.8|3086.8|3092.8|3086.8|3089.3|3083.3|18
1733106600000|2024-12-02 02:30:00|3093|3087|3095.3|3089.3|3095.3|3089.3|3091|3085|166
1733106900000|2024-12-02 02:35:00|3095|3089|3093.3|3087.3|3096.3|3090.3|3091.5|3085.5|96
1733107200000|2024-12-02 02:40:00|3093.5|3087.5|3095.8|3089.8|3095.8|3089.8|3093.5|3087.5|73
1733107500000|2024-12-02 02:45:00|3096|3090|3092.3|3086.3|3096.3|3090.3|3092.3|3086.3|107
1733107800000|2024-12-02 02:50:00|3092|3086|3097.8|3091.8|3099.3|3093.3|3092|3086|128
1733108100000|2024-12-02 02:55:00|3097.5|3091.5|3097|3091|3099.8|3093.8|3095.8|3089.8|86
1733108400000|2024-12-02 03:00:00|3096.5|3090.5|3093|3087|3097|3091|3090|3084|185
1733108700000|2024-12-02 03:05:00|3092.8|3086.8|3092.5|3086.5|3093.5|3087.5|3089.8|3083.8|185
1733109000000|2024-12-02 03:10:00|3092.8|3086.8|3091|3085|3093.8|3087.8|3090|3084|207
1733109300000|2024-12-02 03:15:00|3090.8|3084.8|3092.5|3086.5|3093.3|3087.3|3089.8|3083.8|116
1733109600000|2024-12-02 03:20:00|3092.3|3086.3|3091.8|3085.8|3092.8|3086.8|3089|3083|103
1733109900000|2024-12-02 03:25:00|3092|3086|3098.8|3092.8|3100|3094|3091.8|3085.8|63
1733110200000|2024-12-02 03:30:00|3099|3093|3097|3091|3099|3093|3096.8|3090.8|32
1733110500000|2024-12-02 03:35:00|3096.8|3090.8|3098|3092|3098|3092|3096.8|3090.8|13
1733110800000|2024-12-02 03:40:00|3097.8|3091.8|3097|3091|3098|3092|3096.8|3090.8|13
1733111100000|2024-12-02 03:45:00|3096.8|3090.8|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|6
1733111400000|2024-12-02 03:50:00|3097|3091|3098|3092|3098|3092|3097|3091|11
1733111700000|2024-12-02 03:55:00|3097.8|3091.8|3098.3|3092.3|3098.5|3092.5|3097.3|3091.3|19
1733112000000|2024-12-02 04:00:00|3098.5|3092.5|3099.8|3093.8|3099.8|3093.8|3097.3|3091.3|24
1733112300000|2024-12-02 04:05:00|3100|3094|3099.5|3093.5|3100.3|3094.3|3099|3093|11
1733112600000|2024-12-02 04:10:00|3099.3|3093.3|3099.3|3093.3|3099.8|3093.8|3099|3093|12
1733112900000|2024-12-02 04:15:00|3099|3093|3098.3|3092.3|3099|3093|3098|3092|5
1733113200000|2024-12-02 04:20:00|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|4
1733113500000|2024-12-02 04:25:00|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.5|3091.5|10
1733113800000|2024-12-02 04:30:00|3098|3092|3098.5|3092.5|3099.3|3093.3|3098|3092|14
1733114100000|2024-12-02 04:35:00|3098.3|3092.3|3097.3|3091.3|3098.5|3092.5|3097.3|3091.3|9
1733114400000|2024-12-02 04:40:00|3097.5|3091.5|3096|3090|3097.5|3091.5|3095.5|3089.5|9
1733114700000|2024-12-02 04:45:00|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.5|3089.5|7
1733115000000|2024-12-02 04:50:00|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1733115300000|2024-12-02 04:55:00|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3093.8|3087.8|25
1733115600000|2024-12-02 05:00:00|3095.5|3089.5|3095.5|3089.5|3096.3|3090.3|3094.3|3088.3|49
1733115900000|2024-12-02 05:05:00|3095.3|3089.3|3094.3|3088.3|3095.8|3089.8|3093.5|3087.5|36
1733116200000|2024-12-02 05:10:00|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|18
1733116500000|2024-12-02 05:15:00|3095|3089|3094.3|3088.3|3095|3089|3092.5|3086.5|18
1733116800000|2024-12-02 05:20:00|3094|3088|3094.5|3088.5|3094.8|3088.8|3093.8|3087.8|11
1733117100000|2024-12-02 05:25:00|3094.8|3088.8|3096.8|3090.8|3096.8|3090.8|3094.5|3088.5|21
1733117400000|2024-12-02 05:30:00|3096.5|3090.5|3092.5|3086.5|3098|3092|3092.3|3086.3|142
1733117700000|2024-12-02 05:35:00|3092.3|3086.3|3087.5|3081.5|3092.3|3086.3|3085.5|3079.5|107
1733118000000|2024-12-02 05:40:00|3087.8|3081.8|3082|3076|3090.3|3084.3|3080.8|3074.8|115
1733118300000|2024-12-02 05:45:00|3081.8|3075.8|3082.8|3076.8|3084|3078|3081|3075|110
1733118600000|2024-12-02 05:50:00|3083|3077|3078.3|3072.3|3083|3077|3078.3|3072.3|83
1733118900000|2024-12-02 05:55:00|3078|3072|3075.8|3069.8|3078.8|3072.8|3074.8|3068.8|101
1733119200000|2024-12-02 06:00:00|3076|3070|3072.3|3066.3|3078|3072|3069|3063|121
1733119500000|2024-12-02 06:05:00|3072.5|3066.5|3076.5|3070.5|3077.5|3071.5|3072.5|3066.5|72
1733119800000|2024-12-02 06:10:00|3076.3|3070.3|3076|3070|3078.8|3072.8|3075.3|3069.3|78
1733120100000|2024-12-02 06:15:00|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3070.8|3064.8|98
1733120400000|2024-12-02 06:20:00|3075|3069|3074.5|3068.5|3077.3|3071.3|3073.5|3067.5|82
1733120700000|2024-12-02 06:25:00|3073.8|3067.8|3073.3|3067.3|3076.5|3070.5|3072.8|3066.8|79
1733121000000|2024-12-02 06:30:00|3073.5|3067.5|3076.8|3070.8|3077|3071|3073.5|3067.5|82
1733121300000|2024-12-02 06:35:00|3076.5|3070.5|3081.3|3075.3|3081.3|3075.3|3076|3070|49
1733121600000|2024-12-02 06:40:00|3081.5|3075.5|3078.8|3072.8|3082.3|3076.3|3077.8|3071.8|93
1733121900000|2024-12-02 06:45:00|3078.5|3072.5|3077|3071|3079.3|3073.3|3075.3|3069.3|61
1733122200000|2024-12-02 06:50:00|3076.8|3070.8|3081.3|3075.3|3081.5|3075.5|3076.8|3070.8|96
1733122500000|2024-12-02 06:55:00|3081.5|3075.5|3079.5|3073.5|3082.8|3076.8|3078|3072|66
1733122800000|2024-12-02 07:00:00|3079.8|3073.8|3086|3080|3086.3|3080.3|3079.8|3073.8|39
1733123100000|2024-12-02 07:05:00|3085.8|3079.8|3084.5|3078.5|3085.8|3079.8|3081.8|3075.8|45
1733123400000|2024-12-02 07:10:00|3084.8|3078.8|3089|3083|3089.8|3083.8|3084.8|3078.8|46
1733123700000|2024-12-02 07:15:00|3088.8|3082.8|3088.8|3082.8|3089.5|3083.5|3088.3|3082.3|22
1733124000000|2024-12-02 07:20:00|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|8
1733124300000|2024-12-02 07:25:00|3089.5|3083.5|3090.3|3084.3|3091.3|3085.3|3089|3083|17
1733124600000|2024-12-02 07:30:00|3090.5|3084.5|3089|3083|3091|3085|3088|3082|32
1733124900000|2024-12-02 07:35:00|3088.8|3082.8|3087.3|3081.3|3089|3083|3085.5|3079.5|46
1733125200000|2024-12-02 07:40:00|3087|3081|3084.3|3078.3|3087|3081|3084.3|3078.3|33
1733125500000|2024-12-02 07:45:00|3084.5|3078.5|3083|3077|3084.8|3078.8|3081.8|3075.8|62
1733125800000|2024-12-02 07:50:00|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3079.8|3073.8|73
1733126100000|2024-12-02 07:55:00|3083.5|3077.5|3085.9|3079.9|3087.4|3081.4|3080.8|3074.8|57
1733126400000|2024-12-02 08:00:00|3086.4|3080.4|3073.3|3067.3|3086.4|3080.4|3070.5|3064.5|127
1733126700000|2024-12-02 08:05:00|3073.5|3067.5|3083.5|3077.5|3084|3078|3073.5|3067.5|112
1733127000000|2024-12-02 08:10:00|3083.3|3077.3|3084.3|3078.3|3085.5|3079.5|3083.3|3077.3|67
1733127300000|2024-12-02 08:15:00|3084|3078|3079.5|3073.5|3084.3|3078.3|3077|3071|86
1733127600000|2024-12-02 08:20:00|3079.3|3073.3|3078.3|3072.3|3080.3|3074.3|3075.5|3069.5|72
1733127900000|2024-12-02 08:25:00|3078.5|3072.5|3077.5|3071.5|3078.8|3072.8|3076|3070|68
1733128200000|2024-12-02 08:30:00|3077.3|3071.3|3077.8|3071.8|3079.3|3073.3|3072.8|3066.8|83
1733128500000|2024-12-02 08:35:00|3077.5|3071.5|3076.5|3070.5|3078.8|3072.8|3075.5|3069.5|60
1733128800000|2024-12-02 08:40:00|3076.8|3070.8|3084.5|3078.5|3084.5|3078.5|3076.5|3070.5|66
1733129100000|2024-12-02 08:45:00|3084.3|3078.3|3090.5|3084.5|3090.5|3084.5|3084.3|3078.3|75
1733129400000|2024-12-02 08:50:00|3091|3085|3092.5|3086.5|3093|3087|3091|3085|48
1733129700000|2024-12-02 08:55:00|3092.3|3086.3|3094.5|3088.5|3096.5|3090.5|3092|3086|37
1733130000000|2024-12-02 09:00:00|3094.8|3088.8|3101.5|3095.5|3105.5|3099.5|3092.8|3086.8|178
1733130300000|2024-12-02 09:05:00|3101.3|3095.3|3101.3|3095.3|3104|3098|3098.5|3092.5|97
1733130600000|2024-12-02 09:10:00|3101.5|3095.5|3103.3|3097.3|3107.3|3101.3|3099.3|3093.3|98
1733130900000|2024-12-02 09:15:00|3102.8|3096.8|3101.5|3095.5|3102.8|3096.8|3101.5|3095.5|40
1733131200000|2024-12-02 09:20:00|3101.3|3095.3|3092|3086|3101.3|3095.3|3091.5|3085.5|36
1733131500000|2024-12-02 09:25:00|3091.8|3085.8|3090.5|3084.5|3092|3086|3087|3081|42
1733131800000|2024-12-02 09:30:00|3090.8|3084.8|3092.8|3086.8|3093.3|3087.3|3090.5|3084.5|32
1733132100000|2024-12-02 09:35:00|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3088.3|3082.3|54
1733132400000|2024-12-02 09:40:00|3092.3|3086.3|3087.5|3081.5|3092.3|3086.3|3086.8|3080.8|60
1733132700000|2024-12-02 09:45:00|3087.8|3081.8|3088|3082|3088.3|3082.3|3083.8|3077.8|54
1733133000000|2024-12-02 09:50:00|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3086|3080|31
1733133300000|2024-12-02 09:55:00|3089.3|3083.3|3095|3089|3095|3089|3089.3|3083.3|40
1733133600000|2024-12-02 10:00:00|3095.3|3089.3|3100.3|3094.3|3100.3|3094.3|3093.3|3087.3|104
1733133900000|2024-12-02 10:05:00|3100.5|3094.5|3098.5|3092.5|3101.5|3095.5|3096.3|3090.3|76
1733134200000|2024-12-02 10:10:00|3097.8|3091.8|3096.5|3090.5|3097.8|3091.8|3095.3|3089.3|52
1733134500000|2024-12-02 10:15:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3094.5|3088.5|47
1733134800000|2024-12-02 10:20:00|3096.5|3090.5|3094.5|3088.5|3096.8|3090.8|3093.5|3087.5|37
1733135100000|2024-12-02 10:25:00|3094.3|3088.3|3094.3|3088.3|3094.8|3088.8|3092.3|3086.3|36
1733135400000|2024-12-02 10:30:00|3094.5|3088.5|3090|3084|3094.5|3088.5|3090|3084|30
1733135700000|2024-12-02 10:35:00|3089.5|3083.5|3089.3|3083.3|3090|3084|3087.8|3081.8|48
1733136000000|2024-12-02 10:40:00|3089|3083|3088|3082|3089|3083|3087.3|3081.3|34
1733136300000|2024-12-02 10:45:00|3088.3|3082.3|3090.5|3084.5|3090.8|3084.8|3088|3082|33
1733136600000|2024-12-02 10:50:00|3090.3|3084.3|3092.3|3086.3|3092.3|3086.3|3089.3|3083.3|27
1733136900000|2024-12-02 10:55:00|3092|3086|3091.3|3085.3|3092.8|3086.8|3090.8|3084.8|47
1733137200000|2024-12-02 11:00:00|3091.8|3085.8|3096.5|3090.5|3096.5|3090.5|3090.3|3084.3|49
1733137500000|2024-12-02 11:05:00|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3094.3|3088.3|36
1733137800000|2024-12-02 11:10:00|3097|3091|3095.5|3089.5|3097.3|3091.3|3095|3089|23
1733138100000|2024-12-02 11:15:00|3095.3|3089.3|3092.5|3086.5|3095.3|3089.3|3092.3|3086.3|17
1733138400000|2024-12-02 11:20:00|3091.8|3085.8|3088.5|3082.5|3092.5|3086.5|3087.8|3081.8|26
1733138700000|2024-12-02 11:25:00|3088.3|3082.3|3086.5|3080.5|3089|3083|3085.5|3079.5|18
1733139000000|2024-12-02 11:30:00|3086.3|3080.3|3088.8|3082.8|3088.8|3082.8|3086|3080|12
1733139300000|2024-12-02 11:35:00|3088.5|3082.5|3090|3084|3091.8|3085.8|3088.3|3082.3|23
1733139600000|2024-12-02 11:40:00|3090.3|3084.3|3091|3085|3092.5|3086.5|3090.3|3084.3|21
1733139900000|2024-12-02 11:45:00|3090.8|3084.8|3092.3|3086.3|3092.3|3086.3|3090.3|3084.3|14
1733140200000|2024-12-02 11:50:00|3092|3086|3089.3|3083.3|3092|3086|3089.3|3083.3|27
1733140500000|2024-12-02 11:55:00|3089.5|3083.5|3090|3084|3091|3085|3089.5|3083.5|19
1733140800000|2024-12-02 12:00:00|3089.8|3083.8|3085.5|3079.5|3089.8|3083.8|3084.5|3078.5|42
1733141100000|2024-12-02 12:05:00|3085.8|3079.8|3087.5|3081.5|3088.3|3082.3|3085.8|3079.8|20
1733141400000|2024-12-02 12:10:00|3087.8|3081.8|3090.3|3084.3|3092|3086|3087|3081|44
1733141700000|2024-12-02 12:15:00|3090.5|3084.5|3087.5|3081.5|3091.3|3085.3|3087|3081|53
1733142000000|2024-12-02 12:20:00|3087.3|3081.3|3087|3081|3087.5|3081.5|3086.8|3080.8|12
1733142300000|2024-12-02 12:25:00|3086.8|3080.8|3087.8|3081.8|3088.3|3082.3|3086.3|3080.3|19
1733142600000|2024-12-02 12:30:00|3088|3082|3086.3|3080.3|3088.3|3082.3|3085.5|3079.5|38
1733142900000|2024-12-02 12:35:00|3086.5|3080.5|3085|3079|3087|3081|3084.8|3078.8|35
1733143200000|2024-12-02 12:40:00|3084.8|3078.8|3086.3|3080.3|3086.8|3080.8|3083.8|3077.8|37
1733143500000|2024-12-02 12:45:00|3085.5|3079.5|3086|3080|3086.8|3080.8|3084.3|3078.3|26
1733143800000|2024-12-02 12:50:00|3086.3|3080.3|3089|3083|3089.5|3083.5|3084.3|3078.3|82
1733144100000|2024-12-02 12:55:00|3089.3|3083.3|3089.5|3083.5|3090|3084|3086|3080|71
1733144400000|2024-12-02 13:00:00|3089.8|3083.8|3081.8|3075.8|3089.8|3083.8|3077.5|3071.5|224
1733144700000|2024-12-02 13:05:00|3082|3076|3085.8|3079.8|3086.3|3080.3|3081.3|3075.3|93
1733145000000|2024-12-02 13:10:00|3085.5|3079.5|3085.8|3079.8|3086.8|3080.8|3083|3077|85
1733145300000|2024-12-02 13:15:00|3086|3080|3087.5|3081.5|3090|3084|3085|3079|70
1733145600000|2024-12-02 13:20:00|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3083.8|3077.8|56
1733145900000|2024-12-02 13:25:00|3086.3|3080.3|3083.5|3077.5|3087.3|3081.3|3082.8|3076.8|62
1733146200000|2024-12-02 13:30:00|3083.8|3077.8|3080.8|3074.8|3086.5|3080.5|3080.8|3074.8|93
1733146500000|2024-12-02 13:35:00|3081|3075|3081|3075|3081.3|3075.3|3077|3071|95
1733146800000|2024-12-02 13:40:00|3081.3|3075.3|3083.5|3077.5|3084|3078|3079.5|3073.5|85
1733147100000|2024-12-02 13:45:00|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3081.5|3075.5|56
1733147400000|2024-12-02 13:50:00|3084.5|3078.5|3087.3|3081.3|3087.3|3081.3|3083.8|3077.8|59
1733147700000|2024-12-02 13:55:00|3087.5|3081.5|3087.8|3081.8|3088.5|3082.5|3084.8|3078.8|72
1733148000000|2024-12-02 14:00:00|3088|3082|3089|3083|3091.8|3085.8|3088|3082|73
1733148300000|2024-12-02 14:05:00|3088.8|3082.8|3088|3082|3089|3083|3085.5|3079.5|57
1733148600000|2024-12-02 14:10:00|3087.8|3081.8|3088.3|3082.3|3089|3083|3086.5|3080.5|54
1733148900000|2024-12-02 14:15:00|3088.5|3082.5|3090|3084|3090.3|3084.3|3087.3|3081.3|79
1733149200000|2024-12-02 14:20:00|3090.3|3084.3|3091.5|3085.5|3093|3087|3090.3|3084.3|56
1733149500000|2024-12-02 14:25:00|3091.8|3085.8|3088.5|3082.5|3092.5|3086.5|3086.3|3080.3|84
1733149800000|2024-12-02 14:30:00|3088.3|3082.3|3088|3082|3089.5|3083.5|3086|3080|110
1733150100000|2024-12-02 14:35:00|3087.8|3081.8|3085.3|3079.3|3087.8|3081.8|3083.5|3077.5|125
1733150400000|2024-12-02 14:40:00|3085.5|3079.5|3084.3|3078.3|3086.8|3080.8|3081.5|3075.5|100
1733150700000|2024-12-02 14:45:00|3084|3078|3083.5|3077.5|3084.8|3078.8|3080.3|3074.3|91
1733151000000|2024-12-02 14:50:00|3083.8|3077.8|3081|3075|3084.3|3078.3|3079.8|3073.8|98
1733151300000|2024-12-02 14:55:00|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3078.8|3072.8|76
1733151600000|2024-12-02 15:00:00|3081.5|3075.5|3083.5|3077.5|3085|3079|3080.5|3074.5|90
1733151900000|2024-12-02 15:05:00|3083.8|3077.8|3085.5|3079.5|3088|3082|3083.3|3077.3|95
1733152200000|2024-12-02 15:10:00|3085.8|3079.8|3083.8|3077.8|3086.5|3080.5|3082.8|3076.8|53
1733152500000|2024-12-02 15:15:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3080|3074|71
1733152800000|2024-12-02 15:20:00|3084|3078|3087.5|3081.5|3088.8|3082.8|3084|3078|74
1733153100000|2024-12-02 15:25:00|3087.8|3081.8|3088.3|3082.3|3089|3083|3086.5|3080.5|49
1733153400000|2024-12-02 15:30:00|3088|3082|3085|3079|3089|3083|3085|3079|81
1733153700000|2024-12-02 15:35:00|3084.8|3078.8|3087|3081|3087|3081|3084|3078|59
1733154000000|2024-12-02 15:40:00|3087.3|3081.3|3085|3079|3090|3084|3085|3079|75
1733154300000|2024-12-02 15:45:00|3085.3|3079.3|3081|3075|3085.3|3079.3|3080.8|3074.8|61
1733154600000|2024-12-02 15:50:00|3080.8|3074.8|3080|3074|3081.5|3075.5|3079.5|3073.5|59
1733154900000|2024-12-02 15:55:00|3080.3|3074.3|3077.5|3071.5|3080.8|3074.8|3076.3|3070.3|83
1733155200000|2024-12-02 16:00:00|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3072.8|3066.8|83
1733155500000|2024-12-02 16:05:00|3076.5|3070.5|3077|3071|3077.3|3071.3|3074|3068|67
1733155800000|2024-12-02 16:10:00|3077.3|3071.3|3075.3|3069.3|3077.8|3071.8|3074.8|3068.8|65
1733156100000|2024-12-02 16:15:00|3075.5|3069.5|3078|3072|3078.3|3072.3|3075.5|3069.5|74
1733156400000|2024-12-02 16:20:00|3078.3|3072.3|3081.3|3075.3|3083.5|3077.5|3077.8|3071.8|100
1733156700000|2024-12-02 16:25:00|3081.5|3075.5|3080.3|3074.3|3082.8|3076.8|3076.8|3070.8|108
1733157000000|2024-12-02 16:30:00|3080.5|3074.5|3076.8|3070.8|3081.3|3075.3|3075|3069|85
1733157300000|2024-12-02 16:35:00|3077.3|3071.3|3081.3|3075.3|3082.3|3076.3|3076.5|3070.5|116
1733157600000|2024-12-02 16:40:00|3081|3075|3078.5|3072.5|3081|3075|3078.3|3072.3|47
1733157900000|2024-12-02 16:45:00|3078.3|3072.3|3079.8|3073.8|3080|3074|3077|3071|54
1733158200000|2024-12-02 16:50:00|3080|3074|3078|3072|3081|3075|3077|3071|37
1733158500000|2024-12-02 16:55:00|3078.3|3072.3|3077.3|3071.3|3080.3|3074.3|3076.5|3070.5|49
1733158800000|2024-12-02 17:00:00|3077|3071|3071.5|3065.5|3077|3071|3071.5|3065.5|28
1733159100000|2024-12-02 17:05:00|3071.3|3065.3|3069|3063|3072|3066|3068.5|3062.5|14
1733159400000|2024-12-02 17:10:00|3068.8|3062.8|3074.5|3068.5|3074.5|3068.5|3064.8|3058.8|36
1733159700000|2024-12-02 17:15:00|3074.3|3068.3|3074|3068|3074.5|3068.5|3074|3068|6
1733160000000|2024-12-02 17:20:00|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|7
1733160300000|2024-12-02 17:25:00|3073.5|3067.5|3073.5|3067.5|3074.3|3068.3|3073.3|3067.3|9
1733160600000|2024-12-02 17:30:00|3073.8|3067.8|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|6
1733160900000|2024-12-02 17:35:00|3074|3068|3074.5|3068.5|3076.8|3070.8|3074|3068|16
1733161200000|2024-12-02 17:40:00|3074.8|3068.8|3076|3070|3076.8|3070.8|3074.8|3068.8|9
1733161500000|2024-12-02 17:45:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075|3069|9
1733161800000|2024-12-02 17:50:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3074.8|3068.8|12
1733162100000|2024-12-02 17:55:00|3075.4|3069.4|3075.9|3069.9|3076.6|3070.6|3075.4|3069.4|16
1733162400000|2024-12-02 18:00:00|3076.1|3070.1|3075.6|3069.6|3076.1|3070.1|3075.6|3069.6|9
1733162700000|2024-12-02 18:05:00|3075.4|3069.4|3076.4|3070.4|3076.4|3070.4|3075.4|3069.4|9
1733163000000|2024-12-02 18:10:00|3076.9|3070.9|3077.1|3071.1|3077.4|3071.4|3076.9|3070.9|6
1733163300000|2024-12-02 18:15:00|3077.4|3071.4|3078.4|3072.4|3078.4|3072.4|3077.4|3071.4|6
1733163600000|2024-12-02 18:20:00|3078.1|3072.1|3077.6|3071.6|3078.4|3072.4|3077.6|3071.6|7
1733163900000|2024-12-02 18:25:00|3077.9|3071.9|3083.4|3077.4|3083.4|3077.4|3077.9|3071.9|13
1733164200000|2024-12-02 18:30:00|3083.6|3077.6|3083.4|3077.4|3084.6|3078.6|3083.4|3077.4|8
1733164500000|2024-12-02 18:35:00|3083.6|3077.6|3082.6|3076.6|3083.6|3077.6|3082.6|3076.6|5
1733164800000|2024-12-02 18:40:00|3082.4|3076.4|3082.9|3076.9|3082.9|3076.9|3082.4|3076.4|3
1733165100000|2024-12-02 18:45:00|3082.6|3076.6|3082.9|3076.9|3083.1|3077.1|3082.4|3076.4|8
1733165400000|2024-12-02 18:50:00|3083.1|3077.1|3082.9|3076.9|3084.1|3078.1|3082.1|3076.1|23
1733165700000|2024-12-02 18:55:00|3083.1|3077.1|3089.5|3070.8|3091|3077.1|3083.1|3070.8|8
1733187600000|2024-12-03 01:00:00|3086.6|3080.6|3085|3079|3087.9|3081.9|3084.5|3078.5|78
1733187900000|2024-12-03 01:05:00|3084.4|3078.4|3084|3078|3089|3083|3084|3078|88
1733188200000|2024-12-03 01:10:00|3084.3|3078.3|3085.3|3079.3|3087.5|3081.5|3084.3|3078.3|79
1733188500000|2024-12-03 01:15:00|3085.5|3079.5|3083|3077|3086.3|3080.3|3082.8|3076.8|49
1733188800000|2024-12-03 01:20:00|3082.3|3076.3|3078|3072|3083.5|3077.5|3078|3072|46
1733189100000|2024-12-03 01:25:00|3077.8|3071.8|3073.5|3067.5|3077.8|3071.8|3068.3|3062.3|204
1733189400000|2024-12-03 01:30:00|3073.3|3067.3|3072|3066|3077.3|3071.3|3070.8|3064.8|142
1733189700000|2024-12-03 01:35:00|3071.8|3065.8|3072|3066|3075|3069|3071|3065|84
1733190000000|2024-12-03 01:40:00|3071.8|3065.8|3074.3|3068.3|3075.8|3069.8|3071|3065|66
1733190300000|2024-12-03 01:45:00|3074|3068|3067.8|3061.8|3074|3068|3067.8|3061.8|73
1733190600000|2024-12-03 01:50:00|3067.5|3061.5|3067|3061|3069.8|3063.8|3064|3058|104
1733190900000|2024-12-03 01:55:00|3066.8|3060.8|3062|3056|3067.5|3061.5|3059.3|3053.3|93
1733191200000|2024-12-03 02:00:00|3061.8|3055.8|3062.5|3056.5|3064.3|3058.3|3060.8|3054.8|104
1733191500000|2024-12-03 02:05:00|3061.8|3055.8|3057.8|3051.8|3061.8|3055.8|3057.8|3051.8|97
1733191800000|2024-12-03 02:10:00|3058|3052|3060.8|3054.8|3061.5|3055.5|3057.5|3051.5|120
1733192100000|2024-12-03 02:15:00|3060.5|3054.5|3063.5|3057.5|3065.8|3059.8|3060.3|3054.3|48
1733192400000|2024-12-03 02:20:00|3062.8|3056.8|3062|3056|3063.3|3057.3|3061|3055|40
1733192700000|2024-12-03 02:25:00|3061.8|3055.8|3060.3|3054.3|3062.5|3056.5|3059.8|3053.8|54
1733193000000|2024-12-03 02:30:00|3060|3054|3061.5|3055.5|3063.3|3057.3|3058.8|3052.8|113
1733193300000|2024-12-03 02:35:00|3061.8|3055.8|3061.5|3055.5|3063|3057|3059.8|3053.8|109
1733193600000|2024-12-03 02:40:00|3061.3|3055.3|3061.3|3055.3|3064.3|3058.3|3059.8|3053.8|89
1733193900000|2024-12-03 02:45:00|3061|3055|3061.5|3055.5|3064.8|3058.8|3060.3|3054.3|120
1733194200000|2024-12-03 02:50:00|3061.8|3055.8|3064.3|3058.3|3065.3|3059.3|3061.3|3055.3|86
1733194500000|2024-12-03 02:55:00|3064|3058|3061|3055|3065|3059|3061|3055|52
1733194800000|2024-12-03 03:00:00|3060.8|3054.8|3054.8|3048.8|3060.8|3054.8|3050.8|3044.8|117
1733195100000|2024-12-03 03:05:00|3055|3049|3051.8|3045.8|3057|3051|3050.5|3044.5|103
1733195400000|2024-12-03 03:10:00|3051.5|3045.5|3053.5|3047.5|3054.8|3048.8|3048.5|3042.5|128
1733195700000|2024-12-03 03:15:00|3053.8|3047.8|3051.5|3045.5|3054.8|3048.8|3050|3044|90
1733196000000|2024-12-03 03:20:00|3051|3045|3046.3|3040.3|3051|3045|3044.5|3038.5|124
1733196300000|2024-12-03 03:25:00|3046.5|3040.5|3058.8|3052.8|3058.8|3052.8|3046|3040|161
1733196600000|2024-12-03 03:30:00|3059|3053|3061|3055|3063.8|3057.8|3057.3|3051.3|104
1733196900000|2024-12-03 03:35:00|3061.3|3055.3|3062.3|3056.3|3062.8|3056.8|3060.3|3054.3|44
1733197200000|2024-12-03 03:40:00|3062.5|3056.5|3059.3|3053.3|3062.5|3056.5|3059|3053|55
1733197500000|2024-12-03 03:45:00|3059|3053|3059|3053|3061|3055|3059|3053|19
1733197800000|2024-12-03 03:50:00|3059.3|3053.3|3058.8|3052.8|3059.8|3053.8|3058.8|3052.8|49
1733198100000|2024-12-03 03:55:00|3058.5|3052.5|3058.8|3052.8|3060|3054|3058.5|3052.5|27
1733198400000|2024-12-03 04:00:00|3058.5|3052.5|3060.8|3054.8|3061.5|3055.5|3058.5|3052.5|23
1733198700000|2024-12-03 04:05:00|3060.5|3054.5|3061|3055|3062|3056|3060.5|3054.5|9
1733199000000|2024-12-03 04:10:00|3061.3|3055.3|3061.3|3055.3|3062.8|3056.8|3061.3|3055.3|21
1733199300000|2024-12-03 04:15:00|3061.5|3055.5|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|15
1733199600000|2024-12-03 04:20:00|3060.8|3054.8|3061.8|3055.8|3062|3056|3060.8|3054.8|16
1733199900000|2024-12-03 04:25:00|3061.5|3055.5|3061.5|3055.5|3062.8|3056.8|3061.3|3055.3|17
1733200200000|2024-12-03 04:30:00|3061.8|3055.8|3062|3056|3063.3|3057.3|3061.8|3055.8|22
1733200500000|2024-12-03 04:35:00|3061.8|3055.8|3061|3055|3061.8|3055.8|3060.5|3054.5|12
1733200800000|2024-12-03 04:40:00|3061.3|3055.3|3060.5|3054.5|3061.5|3055.5|3060.5|3054.5|13
1733201100000|2024-12-03 04:45:00|3061|3055|3061|3055|3061.3|3055.3|3060.8|3054.8|15
1733201400000|2024-12-03 04:50:00|3061.5|3055.5|3060.5|3054.5|3062.8|3056.8|3060.3|3054.3|38
1733201700000|2024-12-03 04:55:00|3060.8|3054.8|3060|3054|3061.3|3055.3|3059.3|3053.3|52
1733202000000|2024-12-03 05:00:00|3059.8|3053.8|3057.3|3051.3|3059.8|3053.8|3057.3|3051.3|44
1733202300000|2024-12-03 05:05:00|3057.8|3051.8|3057.5|3051.5|3058.8|3052.8|3057.3|3051.3|36
1733202600000|2024-12-03 05:10:00|3057.3|3051.3|3053.8|3047.8|3057.8|3051.8|3053.8|3047.8|29
1733202900000|2024-12-03 05:15:00|3054|3048|3053.5|3047.5|3054.8|3048.8|3053.3|3047.3|21
1733203200000|2024-12-03 05:20:00|3053.8|3047.8|3054.8|3048.8|3055.3|3049.3|3053.8|3047.8|20
1733203500000|2024-12-03 05:25:00|3055|3049|3056.8|3050.8|3057.5|3051.5|3055|3049|26
1733203800000|2024-12-03 05:30:00|3056.5|3050.5|3049.8|3043.8|3058.3|3052.3|3048.3|3042.3|171
1733204100000|2024-12-03 05:35:00|3050|3044|3051|3045|3051.5|3045.5|3049|3043|93
1733204400000|2024-12-03 05:40:00|3050.8|3044.8|3050.5|3044.5|3053|3047|3048.5|3042.5|90
1733204700000|2024-12-03 05:45:00|3050.8|3044.8|3048|3042|3051.3|3045.3|3047|3041|102
1733205000000|2024-12-03 05:50:00|3047.5|3041.5|3049.5|3043.5|3052.5|3046.5|3047.5|3041.5|87
1733205300000|2024-12-03 05:55:00|3049.8|3043.8|3052.3|3046.3|3052.8|3046.8|3049.5|3043.5|116
1733205600000|2024-12-03 06:00:00|3052.5|3046.5|3062.8|3056.8|3063|3057|3052.5|3046.5|171
1733205900000|2024-12-03 06:05:00|3063|3057|3062.3|3056.3|3066|3060|3061|3055|140
1733206200000|2024-12-03 06:10:00|3062.5|3056.5|3061.3|3055.3|3065.5|3059.5|3060.8|3054.8|133
1733206500000|2024-12-03 06:15:00|3061.5|3055.5|3062.8|3056.8|3064.3|3058.3|3061|3055|105
1733206800000|2024-12-03 06:20:00|3063.5|3057.5|3065|3059|3065.8|3059.8|3060|3054|87
1733207100000|2024-12-03 06:25:00|3065.3|3059.3|3065|3059|3067|3061|3063.3|3057.3|127
1733207400000|2024-12-03 06:30:00|3064.8|3058.8|3068.8|3062.8|3069.3|3063.3|3064.8|3058.8|107
1733207700000|2024-12-03 06:35:00|3069|3063|3072|3066|3073|3067|3067.5|3061.5|102
1733208000000|2024-12-03 06:40:00|3071.8|3065.8|3067.3|3061.3|3072.5|3066.5|3065.5|3059.5|151
1733208300000|2024-12-03 06:45:00|3067|3061|3069.3|3063.3|3071.8|3065.8|3065|3059|162
1733208600000|2024-12-03 06:50:00|3069|3063|3068.5|3062.5|3069.5|3063.5|3065.8|3059.8|178
1733208900000|2024-12-03 06:55:00|3068.3|3062.3|3067.5|3061.5|3069.3|3063.3|3066|3060|149
1733209200000|2024-12-03 07:00:00|3067.3|3061.3|3076|3070|3077.3|3071.3|3067|3061|57
1733209500000|2024-12-03 07:05:00|3076.3|3070.3|3078.5|3072.5|3078.8|3072.8|3075|3069|35
1733209800000|2024-12-03 07:10:00|3078.8|3072.8|3080|3074|3081|3075|3078.3|3072.3|32
1733210100000|2024-12-03 07:15:00|3079.8|3073.8|3080|3074|3080.3|3074.3|3078.3|3072.3|29
1733210400000|2024-12-03 07:20:00|3079.8|3073.8|3082.3|3076.3|3082.5|3076.5|3079.8|3073.8|33
1733210700000|2024-12-03 07:25:00|3082|3076|3084.3|3078.3|3086.3|3080.3|3082|3076|29
1733211000000|2024-12-03 07:30:00|3083.8|3077.8|3088.8|3082.8|3089.5|3083.5|3083.8|3077.8|53
1733211300000|2024-12-03 07:35:00|3089|3083|3082.5|3076.5|3089.5|3083.5|3082.5|3076.5|56
1733211600000|2024-12-03 07:40:00|3082.8|3076.8|3086.3|3080.3|3086.3|3080.3|3082.3|3076.3|44
1733211900000|2024-12-03 07:45:00|3086.5|3080.5|3085|3079|3086.8|3080.8|3084.3|3078.3|47
1733212200000|2024-12-03 07:50:00|3084.8|3078.8|3084|3078|3086|3080|3079.8|3073.8|66
1733212500000|2024-12-03 07:55:00|3084.5|3078.5|3080|3074|3084.5|3078.5|3080|3074|20
1733212800000|2024-12-03 08:00:00|3079.8|3073.8|3083|3077|3085.5|3079.5|3076.5|3070.5|109
1733213100000|2024-12-03 08:05:00|3083.5|3077.5|3086|3080|3087.5|3081.5|3082.8|3076.8|91
1733213400000|2024-12-03 08:10:00|3086.5|3080.5|3084|3078|3086.5|3080.5|3082|3076|82
1733213700000|2024-12-03 08:15:00|3083.8|3077.8|3087.5|3081.5|3088.3|3082.3|3083.8|3077.8|65
1733214000000|2024-12-03 08:20:00|3087.8|3081.8|3088|3082|3089.3|3083.3|3086.8|3080.8|68
1733214300000|2024-12-03 08:25:00|3087.8|3081.8|3090|3084|3090.5|3084.5|3087.3|3081.3|64
1733214600000|2024-12-03 08:30:00|3090.3|3084.3|3092.8|3086.8|3095|3089|3090.3|3084.3|86
1733214900000|2024-12-03 08:35:00|3092.5|3086.5|3089.8|3083.8|3093.3|3087.3|3088.8|3082.8|42
1733215200000|2024-12-03 08:40:00|3090|3084|3090.8|3084.8|3091.5|3085.5|3089.8|3083.8|21
1733215500000|2024-12-03 08:45:00|3091|3085|3090.5|3084.5|3091.5|3085.5|3088.5|3082.5|32
1733215800000|2024-12-03 08:50:00|3091|3085|3089.3|3083.3|3091.3|3085.3|3088.3|3082.3|49
1733216100000|2024-12-03 08:55:00|3089.5|3083.5|3090.5|3084.5|3091.3|3085.3|3089|3083|29
1733216400000|2024-12-03 09:00:00|3090.8|3084.8|3093.3|3087.3|3095|3089|3088.3|3082.3|118
1733216700000|2024-12-03 09:05:00|3093|3087|3097|3091|3098.8|3092.8|3091.3|3085.3|70
1733217000000|2024-12-03 09:10:00|3097.3|3091.3|3092.8|3086.8|3098.5|3092.5|3092.8|3086.8|54
1733217300000|2024-12-03 09:15:00|3092.5|3086.5|3094.5|3088.5|3095.8|3089.8|3090.8|3084.8|67
1733217600000|2024-12-03 09:20:00|3094.8|3088.8|3089.8|3083.8|3095.5|3089.5|3088.3|3082.3|65
1733217900000|2024-12-03 09:25:00|3090|3084|3095.5|3089.5|3097|3091|3090|3084|77
1733218200000|2024-12-03 09:30:00|3095.8|3089.8|3098.5|3092.5|3098.8|3092.8|3095.8|3089.8|58
1733218500000|2024-12-03 09:35:00|3098.8|3092.8|3096.3|3090.3|3099.5|3093.5|3095.5|3089.5|43
1733218800000|2024-12-03 09:40:00|3095.3|3089.3|3095.5|3089.5|3096|3090|3093.5|3087.5|45
1733219100000|2024-12-03 09:45:00|3095.3|3089.3|3095|3089|3095.5|3089.5|3092|3086|72
1733219400000|2024-12-03 09:50:00|3095.3|3089.3|3096.5|3090.5|3098.3|3092.3|3095|3089|65
1733219700000|2024-12-03 09:55:00|3096.8|3090.8|3093.8|3087.8|3098.3|3092.3|3093.8|3087.8|48
1733220000000|2024-12-03 10:00:00|3093.5|3087.5|3091.8|3085.8|3093.5|3087.5|3089.8|3083.8|59
1733220300000|2024-12-03 10:05:00|3091.3|3085.3|3093.3|3087.3|3093.3|3087.3|3090|3084|52
1733220600000|2024-12-03 10:10:00|3093|3087|3098.8|3092.8|3099.5|3093.5|3093|3087|46
1733220900000|2024-12-03 10:15:00|3098.5|3092.5|3096|3090|3098.5|3092.5|3095.5|3089.5|42
1733221200000|2024-12-03 10:20:00|3095.3|3089.3|3092.8|3086.8|3095.8|3089.8|3092.5|3086.5|40
1733221500000|2024-12-03 10:25:00|3093|3087|3093.3|3087.3|3095.8|3089.8|3093|3087|34
1733221800000|2024-12-03 10:30:00|3093|3087|3089.8|3083.8|3095|3089|3089.8|3083.8|41
1733222100000|2024-12-03 10:35:00|3090.3|3084.3|3090|3084|3091.8|3085.8|3089|3083|46
1733222400000|2024-12-03 10:40:00|3090.3|3084.3|3091|3085|3092.8|3086.8|3090|3084|34
1733222700000|2024-12-03 10:45:00|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3087.8|3081.8|28
1733223000000|2024-12-03 10:50:00|3090|3084|3090.3|3084.3|3091.8|3085.8|3089.3|3083.3|33
1733223300000|2024-12-03 10:55:00|3090.5|3084.5|3088.8|3082.8|3091.3|3085.3|3088.8|3082.8|35
1733223600000|2024-12-03 11:00:00|3089|3083|3088.5|3082.5|3092.3|3086.3|3088.3|3082.3|32
1733223900000|2024-12-03 11:05:00|3088.3|3082.3|3091|3085|3091|3085|3086.8|3080.8|39
1733224200000|2024-12-03 11:10:00|3090.8|3084.8|3090.3|3084.3|3092|3086|3089.8|3083.8|38
1733224500000|2024-12-03 11:15:00|3090|3084|3093.3|3087.3|3093.3|3087.3|3089.8|3083.8|36
1733224800000|2024-12-03 11:20:00|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093|3087|36
1733225100000|2024-12-03 11:25:00|3094|3088|3085|3079|3094.8|3088.8|3083.5|3077.5|55
1733225400000|2024-12-03 11:30:00|3085.3|3079.3|3084.5|3078.5|3088.8|3082.8|3084.3|3078.3|63
1733225700000|2024-12-03 11:35:00|3084.3|3078.3|3087.8|3081.8|3087.8|3081.8|3083.8|3077.8|36
1733226000000|2024-12-03 11:40:00|3088|3082|3089|3083|3090.3|3084.3|3088|3082|37
1733226300000|2024-12-03 11:45:00|3089.3|3083.3|3089.5|3083.5|3089.8|3083.8|3088.5|3082.5|34
1733226600000|2024-12-03 11:50:00|3089.3|3083.3|3090.3|3084.3|3090.8|3084.8|3088|3082|30
1733226900000|2024-12-03 11:55:00|3090|3084|3089.3|3083.3|3091|3085|3088.5|3082.5|31
1733227200000|2024-12-03 12:00:00|3089.5|3083.5|3091.3|3085.3|3091.8|3085.8|3089|3083|33
1733227500000|2024-12-03 12:05:00|3091.5|3085.5|3087.8|3081.8|3092.5|3086.5|3087.8|3081.8|32
1733227800000|2024-12-03 12:10:00|3087.5|3081.5|3089.3|3083.3|3091|3085|3087.5|3081.5|40
1733228100000|2024-12-03 12:15:00|3089.5|3083.5|3087|3081|3089.5|3083.5|3086.8|3080.8|68
1733228400000|2024-12-03 12:20:00|3087.3|3081.3|3086.5|3080.5|3088.3|3082.3|3086.5|3080.5|52
1733228700000|2024-12-03 12:25:00|3086.8|3080.8|3086.8|3080.8|3088|3082|3085.5|3079.5|54
1733229000000|2024-12-03 12:30:00|3086.5|3080.5|3087|3081|3088.8|3082.8|3085.5|3079.5|112
1733229300000|2024-12-03 12:35:00|3087.3|3081.3|3087.5|3081.5|3089.8|3083.8|3087.3|3081.3|48
1733229600000|2024-12-03 12:40:00|3087.8|3081.8|3087.3|3081.3|3090.3|3084.3|3087.3|3081.3|49
1733229900000|2024-12-03 12:45:00|3087|3081|3092|3086|3092.8|3086.8|3087|3081|47
1733230200000|2024-12-03 12:50:00|3091.3|3085.3|3089|3083|3092|3086|3087.3|3081.3|71
1733230500000|2024-12-03 12:55:00|3089.3|3083.3|3088|3082|3091.5|3085.5|3087.3|3081.3|108
1733230800000|2024-12-03 13:00:00|3087.8|3081.8|3084|3078|3089.5|3083.5|3082.3|3076.3|275
1733231100000|2024-12-03 13:05:00|3083.8|3077.8|3078.5|3072.5|3086.8|3080.8|3077.8|3071.8|159
1733231400000|2024-12-03 13:10:00|3078.8|3072.8|3076.5|3070.5|3080.3|3074.3|3073.3|3067.3|112
1733231700000|2024-12-03 13:15:00|3076.8|3070.8|3072.3|3066.3|3077.3|3071.3|3069.8|3063.8|133
1733232000000|2024-12-03 13:20:00|3072|3066|3072|3066|3072.8|3066.8|3070.5|3064.5|101
1733232300000|2024-12-03 13:25:00|3072.3|3066.3|3077.8|3071.8|3079.5|3073.5|3071.5|3065.5|104
1733232600000|2024-12-03 13:30:00|3078|3072|3080|3074|3080.3|3074.3|3076.8|3070.8|127
1733232900000|2024-12-03 13:35:00|3079.8|3073.8|3084.5|3078.5|3084.5|3078.5|3078.8|3072.8|128
1733233200000|2024-12-03 13:40:00|3084.3|3078.3|3086.5|3080.5|3088.3|3082.3|3084|3078|116
1733233500000|2024-12-03 13:45:00|3086.3|3080.3|3084|3078|3086.8|3080.8|3082|3076|163
1733233800000|2024-12-03 13:50:00|3084.5|3078.5|3086.3|3080.3|3086.3|3080.3|3081|3075|226
1733234100000|2024-12-03 13:55:00|3086.5|3080.5|3083.3|3077.3|3091.5|3085.5|3083.3|3077.3|242
1733234400000|2024-12-03 14:00:00|3083|3077|3090|3084|3093.3|3087.3|3083|3077|164
1733234700000|2024-12-03 14:05:00|3089.8|3083.8|3093|3087|3098|3092|3088.5|3082.5|237
1733235000000|2024-12-03 14:10:00|3092.8|3086.8|3094.8|3088.8|3095.3|3089.3|3092|3086|116
1733235300000|2024-12-03 14:15:00|3095|3089|3091.5|3085.5|3096|3090|3090.3|3084.3|150
1733235600000|2024-12-03 14:20:00|3091.3|3085.3|3085.5|3079.5|3093.3|3087.3|3084.3|3078.3|132
1733235900000|2024-12-03 14:25:00|3085.8|3079.8|3088.8|3082.8|3090.5|3084.5|3085.5|3079.5|99
1733236200000|2024-12-03 14:30:00|3089|3083|3091.8|3085.8|3093.3|3087.3|3087.5|3081.5|104
1733236500000|2024-12-03 14:35:00|3091.5|3085.5|3088.3|3082.3|3091.5|3085.5|3086|3080|138
1733236800000|2024-12-03 14:40:00|3088|3082|3090.8|3084.8|3091.5|3085.5|3086.3|3080.3|117
1733237100000|2024-12-03 14:45:00|3091|3085|3089.8|3083.8|3092.8|3086.8|3089.3|3083.3|111
1733237400000|2024-12-03 14:50:00|3090|3084|3089.5|3083.5|3092.5|3086.5|3088|3082|108
1733237700000|2024-12-03 14:55:00|3089.8|3083.8|3089.5|3083.5|3091|3085|3087|3081|92
1733238000000|2024-12-03 15:00:00|3089.8|3083.8|3079|3073|3089.8|3083.8|3072.5|3066.5|214
1733238300000|2024-12-03 15:05:00|3078.8|3072.8|3077.3|3071.3|3081|3075|3076.5|3070.5|126
1733238600000|2024-12-03 15:10:00|3077.5|3071.5|3075.3|3069.3|3080|3074|3074.8|3068.8|130
1733238900000|2024-12-03 15:15:00|3075.5|3069.5|3078|3072|3079.8|3073.8|3075|3069|80
1733239200000|2024-12-03 15:20:00|3077.8|3071.8|3077.3|3071.3|3078.3|3072.3|3075.3|3069.3|79
1733239500000|2024-12-03 15:25:00|3077|3071|3077.5|3071.5|3079.8|3073.8|3076.5|3070.5|96
1733239800000|2024-12-03 15:30:00|3077.3|3071.3|3084|3078|3084.8|3078.8|3075.8|3069.8|100
1733240100000|2024-12-03 15:35:00|3084.3|3078.3|3085.3|3079.3|3087.5|3081.5|3084.3|3078.3|93
1733240400000|2024-12-03 15:40:00|3085.5|3079.5|3086.3|3080.3|3087|3081|3083.8|3077.8|115
1733240700000|2024-12-03 15:45:00|3086|3080|3087.8|3081.8|3089|3083|3085.5|3079.5|133
1733241000000|2024-12-03 15:50:00|3088|3082|3090|3084|3091.3|3085.3|3086.3|3080.3|107
1733241300000|2024-12-03 15:55:00|3090.3|3084.3|3087.3|3081.3|3090.8|3084.8|3087|3081|76
1733241600000|2024-12-03 16:00:00|3087.5|3081.5|3093.5|3087.5|3095|3089|3087.5|3081.5|114
1733241900000|2024-12-03 16:05:00|3093.8|3087.8|3092.5|3086.5|3093.8|3087.8|3088.8|3082.8|63
1733242200000|2024-12-03 16:10:00|3092.8|3086.8|3093|3087|3094.3|3088.3|3089.5|3083.5|80
1733242500000|2024-12-03 16:15:00|3093.5|3087.5|3094.8|3088.8|3096.5|3090.5|3092.5|3086.5|79
1733242800000|2024-12-03 16:20:00|3095|3089|3094.3|3088.3|3095.8|3089.8|3092.8|3086.8|90
1733243100000|2024-12-03 16:25:00|3094.5|3088.5|3099.5|3093.5|3099.5|3093.5|3093.5|3087.5|74
1733243400000|2024-12-03 16:30:00|3099.8|3093.8|3103.3|3097.3|3105.5|3099.5|3099.8|3093.8|114
1733243700000|2024-12-03 16:35:00|3103|3097|3099.3|3093.3|3103.3|3097.3|3094.8|3088.8|155
1733244000000|2024-12-03 16:40:00|3099|3093|3099.8|3093.8|3101.8|3095.8|3097.8|3091.8|77
1733244300000|2024-12-03 16:45:00|3099.5|3093.5|3101|3095|3101.8|3095.8|3098.8|3092.8|81
1733244600000|2024-12-03 16:50:00|3101.3|3095.3|3103|3097|3103.5|3097.5|3101|3095|63
1733244900000|2024-12-03 16:55:00|3103.3|3097.3|3101.3|3095.3|3104.3|3098.3|3099.5|3093.5|166
1733245200000|2024-12-03 17:00:00|3101.8|3095.8|3100|3094|3103.3|3097.3|3099.3|3093.3|29
1733245500000|2024-12-03 17:05:00|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.3|3093.3|14
1733245800000|2024-12-03 17:10:00|3100.3|3094.3|3098.5|3092.5|3100.3|3094.3|3098.3|3092.3|13
1733246100000|2024-12-03 17:15:00|3098.8|3092.8|3097|3091|3098.8|3092.8|3096.3|3090.3|8
1733246400000|2024-12-03 17:20:00|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1733246700000|2024-12-03 17:25:00|3096.8|3090.8|3097|3091|3097.3|3091.3|3096.5|3090.5|6
1733247000000|2024-12-03 17:30:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1733247300000|2024-12-03 17:35:00|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|7
1733247600000|2024-12-03 17:40:00|3097.3|3091.3|3096.3|3090.3|3097.5|3091.5|3095.5|3089.5|27
1733247900000|2024-12-03 17:45:00|3096.5|3090.5|3097.8|3091.8|3097.8|3091.8|3095.5|3089.5|15
1733248200000|2024-12-03 17:50:00|3098|3092|3099.3|3093.3|3099.3|3093.3|3097.5|3091.5|5
1733248500000|2024-12-03 17:55:00|3099.5|3093.5|3099.4|3093.4|3099.6|3093.6|3099.4|3093.4|4
1733248800000|2024-12-03 18:00:00|3099.1|3093.1|3099.1|3093.1|3099.4|3093.4|3099.1|3093.1|11
1733249100000|2024-12-03 18:05:00|3099.4|3093.4|3098.9|3092.9|3099.6|3093.6|3098.9|3092.9|10
1733249400000|2024-12-03 18:10:00|3099.1|3093.1|3099.6|3093.6|3100.6|3094.6|3098.9|3092.9|19
1733249700000|2024-12-03 18:15:00|3099.9|3093.9|3101.9|3095.9|3101.9|3095.9|3099.9|3093.9|9
1733250000000|2024-12-03 18:20:00|3102.9|3096.9|3101.6|3095.6|3102.9|3096.9|3101.6|3095.6|21
1733250300000|2024-12-03 18:25:00|3102.4|3096.4|3102.4|3096.4|3102.6|3096.6|3102.1|3096.1|4
1733251200000|2024-12-03 18:40:00|3102.1|3096.1|3103.9|3097.9|3104.1|3098.1|3101.1|3095.1|16
1733251500000|2024-12-03 18:45:00|3104.4|3098.4|3106.6|3100.6|3106.6|3100.6|3103.4|3097.4|26
1733251800000|2024-12-03 18:50:00|3106.9|3100.9|3099.8|3093.8|3106.9|3100.9|3099.1|3093.1|47
1733252100000|2024-12-03 18:55:00|3101.3|3095.3|3108|3089.3|3108.8|3095.5|3101.3|3088|9
1733274000000|2024-12-04 01:00:00|3095.9|3089.9|3092.4|3086.4|3096.4|3090.4|3092.1|3086.1|65
1733274300000|2024-12-04 01:05:00|3092.8|3086.8|3092.8|3086.8|3095|3089|3092.1|3086.1|81
1733274600000|2024-12-04 01:10:00|3092.5|3086.5|3092.3|3086.3|3094|3088|3092.3|3086.3|63
1733274900000|2024-12-04 01:15:00|3092|3086|3100|3094|3100.3|3094.3|3090.3|3084.3|107
1733275200000|2024-12-04 01:20:00|3099.8|3093.8|3095.5|3089.5|3100.3|3094.3|3095.5|3089.5|79
1733275500000|2024-12-04 01:25:00|3095.8|3089.8|3098.3|3092.3|3100.3|3094.3|3095.3|3089.3|97
1733275800000|2024-12-04 01:30:00|3098|3092|3100.5|3094.5|3101.8|3095.8|3096|3090|127
1733276100000|2024-12-04 01:35:00|3100.3|3094.3|3100.5|3094.5|3101.8|3095.8|3096.5|3090.5|107
1733276400000|2024-12-04 01:40:00|3100.3|3094.3|3099|3093|3100.3|3094.3|3097.5|3091.5|39
1733276700000|2024-12-04 01:45:00|3098.8|3092.8|3096.3|3090.3|3098.8|3092.8|3095.5|3089.5|59
1733277000000|2024-12-04 01:50:00|3096.5|3090.5|3099.5|3093.5|3103|3097|3096.5|3090.5|124
1733277300000|2024-12-04 01:55:00|3099.3|3093.3|3102.3|3096.3|3103.5|3097.5|3099|3093|99
1733277600000|2024-12-04 02:00:00|3101.8|3095.8|3101.3|3095.3|3104.5|3098.5|3100|3094|82
1733277900000|2024-12-04 02:05:00|3101.5|3095.5|3093.3|3087.3|3101.5|3095.5|3093|3087|79
1733278200000|2024-12-04 02:10:00|3093|3087|3091.3|3085.3|3093.5|3087.5|3089|3083|128
1733278500000|2024-12-04 02:15:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3088|3082|37
1733278800000|2024-12-04 02:20:00|3089.8|3083.8|3088.5|3082.5|3091|3085|3085.8|3079.8|42
1733279100000|2024-12-04 02:25:00|3088.8|3082.8|3088.3|3082.3|3089.3|3083.3|3088.3|3082.3|13
1733279400000|2024-12-04 02:30:00|3088.8|3082.8|3090.8|3084.8|3092.8|3086.8|3086.8|3080.8|181
1733279700000|2024-12-04 02:35:00|3091|3085|3096.3|3090.3|3098|3092|3091|3085|182
1733280000000|2024-12-04 02:40:00|3096.5|3090.5|3093.3|3087.3|3096.8|3090.8|3092|3086|146
1733280300000|2024-12-04 02:45:00|3093|3087|3092.3|3086.3|3094.3|3088.3|3090.3|3084.3|163
1733280600000|2024-12-04 02:50:00|3092.5|3086.5|3092.5|3086.5|3094.3|3088.3|3092|3086|105
1733280900000|2024-12-04 02:55:00|3092.3|3086.3|3099.3|3093.3|3103.5|3097.5|3092.3|3086.3|180
1733281200000|2024-12-04 03:00:00|3099|3093|3098.3|3092.3|3100.3|3094.3|3096.5|3090.5|127
1733281500000|2024-12-04 03:05:00|3098.5|3092.5|3099.3|3093.3|3099.8|3093.8|3097.3|3091.3|101
1733281800000|2024-12-04 03:10:00|3099.5|3093.5|3099.3|3093.3|3100.5|3094.5|3098.3|3092.3|121
1733282100000|2024-12-04 03:15:00|3099.5|3093.5|3097.5|3091.5|3100.5|3094.5|3096.5|3090.5|123
1733282400000|2024-12-04 03:20:00|3097.3|3091.3|3095.3|3089.3|3097.5|3091.5|3092.8|3086.8|143
1733282700000|2024-12-04 03:25:00|3095|3089|3089.8|3083.8|3095.5|3089.5|3089.5|3083.5|101
1733283000000|2024-12-04 03:30:00|3090|3084|3092|3086|3092.8|3086.8|3090|3084|24
1733283300000|2024-12-04 03:35:00|3092.3|3086.3|3091.8|3085.8|3093|3087|3091.5|3085.5|25
1733283600000|2024-12-04 03:40:00|3092|3086|3091|3085|3093.5|3087.5|3090.5|3084.5|28
1733283900000|2024-12-04 03:45:00|3091.3|3085.3|3089.8|3083.8|3092.3|3086.3|3089.8|3083.8|36
1733284200000|2024-12-04 03:50:00|3089.5|3083.5|3090.5|3084.5|3091.8|3085.8|3089.5|3083.5|24
1733284500000|2024-12-04 03:55:00|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3088.5|3082.5|29
1733284800000|2024-12-04 04:00:00|3089.5|3083.5|3088|3082|3090.3|3084.3|3088|3082|33
1733285100000|2024-12-04 04:05:00|3088.3|3082.3|3089.5|3083.5|3090.3|3084.3|3088.3|3082.3|31
1733285400000|2024-12-04 04:10:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3088.3|3082.3|29
1733285700000|2024-12-04 04:15:00|3090|3084|3092.3|3086.3|3092.3|3086.3|3090|3084|15
1733286000000|2024-12-04 04:20:00|3092.5|3086.5|3092.3|3086.3|3092.8|3086.8|3091.5|3085.5|13
1733286300000|2024-12-04 04:25:00|3092|3086|3091|3085|3092|3086|3091|3085|16
1733286600000|2024-12-04 04:30:00|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091|3085|22
1733286900000|2024-12-04 04:35:00|3091.3|3085.3|3093.3|3087.3|3093.5|3087.5|3091.3|3085.3|13
1733287200000|2024-12-04 04:40:00|3093.5|3087.5|3095|3089|3095|3089|3093.3|3087.3|17
1733287500000|2024-12-04 04:45:00|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|22
1733287800000|2024-12-04 04:50:00|3097.3|3091.3|3097.8|3091.8|3098.8|3092.8|3097.3|3091.3|18
1733288100000|2024-12-04 04:55:00|3098|3092|3101.5|3095.5|3101.5|3095.5|3098|3092|38
1733288400000|2024-12-04 05:00:00|3102.3|3096.3|3100|3094|3102.3|3096.3|3099.8|3093.8|39
1733288700000|2024-12-04 05:05:00|3099.8|3093.8|3098.5|3092.5|3100|3094|3098|3092|15
1733289000000|2024-12-04 05:10:00|3098.3|3092.3|3100|3094|3100.3|3094.3|3098.3|3092.3|23
1733289300000|2024-12-04 05:15:00|3100.3|3094.3|3100.5|3094.5|3101|3095|3100.3|3094.3|22
1733289600000|2024-12-04 05:20:00|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100|3094|15
1733289900000|2024-12-04 05:25:00|3100.5|3094.5|3100.3|3094.3|3100.8|3094.8|3099.3|3093.3|12
1733290200000|2024-12-04 05:30:00|3100.5|3094.5|3100|3094|3101|3095|3095|3089|114
1733290500000|2024-12-04 05:35:00|3099.8|3093.8|3100.5|3094.5|3101.8|3095.8|3098.5|3092.5|64
1733290800000|2024-12-04 05:40:00|3100.3|3094.3|3103.3|3097.3|3105.5|3099.5|3100.3|3094.3|88
1733291100000|2024-12-04 05:45:00|3103|3097|3101.5|3095.5|3104.8|3098.8|3101.3|3095.3|59
1733291400000|2024-12-04 05:50:00|3101.8|3095.8|3103|3097|3104.8|3098.8|3101.8|3095.8|70
1733291700000|2024-12-04 05:55:00|3103.5|3097.5|3107.5|3101.5|3107.8|3101.8|3101|3095|90
1733292000000|2024-12-04 06:00:00|3107.8|3101.8|3108.3|3102.3|3110.3|3104.3|3105.3|3099.3|144
1733292300000|2024-12-04 06:05:00|3108|3102|3107.8|3101.8|3110.5|3104.5|3107.3|3101.3|89
1733292600000|2024-12-04 06:10:00|3107.5|3101.5|3109.8|3103.8|3109.8|3103.8|3107|3101|68
1733292900000|2024-12-04 06:15:00|3110|3104|3105.3|3099.3|3110.5|3104.5|3104.3|3098.3|82
1733293200000|2024-12-04 06:20:00|3105|3099|3105|3099|3107.3|3101.3|3104.3|3098.3|88
1733293500000|2024-12-04 06:25:00|3104.8|3098.8|3104.3|3098.3|3105|3099|3102.5|3096.5|94
1733293800000|2024-12-04 06:30:00|3104|3098|3107.3|3101.3|3107.3|3101.3|3101.8|3095.8|69
1733294100000|2024-12-04 06:35:00|3107|3101|3107.3|3101.3|3107.8|3101.8|3104.5|3098.5|66
1733294400000|2024-12-04 06:40:00|3107|3101|3105.8|3099.8|3107.5|3101.5|3104.3|3098.3|82
1733294700000|2024-12-04 06:45:00|3106|3100|3108.8|3102.8|3110.3|3104.3|3105.8|3099.8|83
1733295000000|2024-12-04 06:50:00|3109|3103|3107.8|3101.8|3110.8|3104.8|3107.8|3101.8|85
1733295300000|2024-12-04 06:55:00|3108|3102|3104.5|3098.5|3109.3|3103.3|3104|3098|76
1733295600000|2024-12-04 07:00:00|3104.3|3098.3|3102.8|3096.8|3104.3|3098.3|3100.8|3094.8|46
1733295900000|2024-12-04 07:05:00|3102.5|3096.5|3101.5|3095.5|3102.8|3096.8|3101.3|3095.3|26
1733296200000|2024-12-04 07:10:00|3101.3|3095.3|3100|3094|3102.3|3096.3|3099.8|3093.8|36
1733296500000|2024-12-04 07:15:00|3099.8|3093.8|3098.3|3092.3|3100|3094|3098.3|3092.3|33
1733296800000|2024-12-04 07:20:00|3098|3092|3100.3|3094.3|3100.3|3094.3|3096.5|3090.5|27
1733297100000|2024-12-04 07:25:00|3100.5|3094.5|3100.8|3094.8|3101.3|3095.3|3100.3|3094.3|21
1733297400000|2024-12-04 07:30:00|3100.5|3094.5|3105|3099|3105|3099|3099.3|3093.3|39
1733297700000|2024-12-04 07:35:00|3104.8|3098.8|3104|3098|3105.3|3099.3|3101.8|3095.8|57
1733298000000|2024-12-04 07:40:00|3103.8|3097.8|3104.8|3098.8|3106.5|3100.5|3102.8|3096.8|48
1733298300000|2024-12-04 07:45:00|3105|3099|3104.3|3098.3|3105.3|3099.3|3102.3|3096.3|39
1733298600000|2024-12-04 07:50:00|3104.5|3098.5|3104|3098|3105.5|3099.5|3104|3098|20
1733298900000|2024-12-04 07:55:00|3104.3|3098.3|3104.5|3098.5|3105.3|3099.3|3102.3|3096.3|28
1733299200000|2024-12-04 08:00:00|3104.8|3098.8|3111.8|3105.8|3112.5|3106.5|3104.5|3098.5|135
1733299500000|2024-12-04 08:05:00|3112|3106|3105.8|3099.8|3113.3|3107.3|3103.8|3097.8|90
1733299800000|2024-12-04 08:10:00|3106|3100|3108|3102|3111.3|3105.3|3105.8|3099.8|86
1733300100000|2024-12-04 08:15:00|3108.3|3102.3|3106.5|3100.5|3111|3105|3105|3099|114
1733300400000|2024-12-04 08:20:00|3106.3|3100.3|3105.5|3099.5|3107.3|3101.3|3102|3096|70
1733300700000|2024-12-04 08:25:00|3104.8|3098.8|3103.3|3097.3|3106.5|3100.5|3101.8|3095.8|70
1733301000000|2024-12-04 08:30:00|3103.5|3097.5|3104|3098|3104.5|3098.5|3100.5|3094.5|81
1733301300000|2024-12-04 08:35:00|3104.3|3098.3|3106|3100|3108|3102|3103.3|3097.3|53
1733301600000|2024-12-04 08:40:00|3106.3|3100.3|3107.3|3101.3|3107.8|3101.8|3105.8|3099.8|72
1733301900000|2024-12-04 08:45:00|3107|3101|3107.3|3101.3|3107.3|3101.3|3106|3100|38
1733302200000|2024-12-04 08:50:00|3107.5|3101.5|3107.3|3101.3|3107.8|3101.8|3105.8|3099.8|34
1733302500000|2024-12-04 08:55:00|3107.5|3101.5|3109.8|3103.8|3110.3|3104.3|3106.3|3100.3|42
1733302800000|2024-12-04 09:00:00|3109.5|3103.5|3110.3|3104.3|3114.5|3108.5|3108.5|3102.5|148
1733303100000|2024-12-04 09:05:00|3110|3104|3107.3|3101.3|3110|3104|3105.3|3099.3|101
1733303400000|2024-12-04 09:10:00|3107|3101|3105.8|3099.8|3108.8|3102.8|3103|3097|52
1733303700000|2024-12-04 09:15:00|3106|3100|3105.3|3099.3|3107.3|3101.3|3099.5|3093.5|92
1733304000000|2024-12-04 09:20:00|3105.5|3099.5|3103.3|3097.3|3107.3|3101.3|3102.5|3096.5|59
1733304300000|2024-12-04 09:25:00|3103|3097|3104.5|3098.5|3105|3099|3100|3094|56
1733304600000|2024-12-04 09:30:00|3104.8|3098.8|3101.8|3095.8|3106.5|3100.5|3099|3093|77
1733304900000|2024-12-04 09:35:00|3101.5|3095.5|3100.5|3094.5|3102.3|3096.3|3098.3|3092.3|62
1733305200000|2024-12-04 09:40:00|3100.8|3094.8|3106|3100|3107|3101|3100.8|3094.8|53
1733305500000|2024-12-04 09:45:00|3106.3|3100.3|3107.3|3101.3|3107.3|3101.3|3105.3|3099.3|40
1733305800000|2024-12-04 09:50:00|3107.5|3101.5|3107.5|3101.5|3107.8|3101.8|3106.5|3100.5|32
1733306100000|2024-12-04 09:55:00|3107.3|3101.3|3103|3097|3107.5|3101.5|3102.5|3096.5|58
1733306400000|2024-12-04 10:00:00|3102.8|3096.8|3102.5|3096.5|3103.5|3097.5|3099.3|3093.3|65
1733306700000|2024-12-04 10:05:00|3102.8|3096.8|3098.3|3092.3|3104.5|3098.5|3098.3|3092.3|82
1733307000000|2024-12-04 10:10:00|3097.8|3091.8|3096.5|3090.5|3099.3|3093.3|3094.3|3088.3|85
1733307300000|2024-12-04 10:15:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3093.3|3087.3|77
1733307600000|2024-12-04 10:20:00|3096.5|3090.5|3098.8|3092.8|3099.5|3093.5|3096.3|3090.3|46
1733307900000|2024-12-04 10:25:00|3099|3093|3101|3095|3101.5|3095.5|3098.8|3092.8|33
1733308200000|2024-12-04 10:30:00|3101.3|3095.3|3100.3|3094.3|3102|3096|3097.8|3091.8|38
1733308500000|2024-12-04 10:35:00|3100.5|3094.5|3098.8|3092.8|3101.3|3095.3|3098.8|3092.8|33
1733308800000|2024-12-04 10:40:00|3098.5|3092.5|3101|3095|3101|3095|3098.5|3092.5|32
1733309100000|2024-12-04 10:45:00|3101.3|3095.3|3100.5|3094.5|3101.3|3095.3|3098.8|3092.8|36
1733309400000|2024-12-04 10:50:00|3100.8|3094.8|3098.8|3092.8|3101|3095|3098.5|3092.5|35
1733309700000|2024-12-04 10:55:00|3099|3093|3099.8|3093.8|3100.8|3094.8|3099|3093|41
1733310000000|2024-12-04 11:00:00|3100|3094|3098.8|3092.8|3101.3|3095.3|3098.3|3092.3|23
1733310300000|2024-12-04 11:05:00|3099|3093|3105.8|3099.8|3105.8|3099.8|3099|3093|27
1733310600000|2024-12-04 11:10:00|3105.5|3099.5|3101|3095|3106|3100|3100.3|3094.3|69
1733310900000|2024-12-04 11:15:00|3100.8|3094.8|3094.3|3088.3|3100.8|3094.8|3093.5|3087.5|54
1733311200000|2024-12-04 11:20:00|3094.5|3088.5|3090.3|3084.3|3094.5|3088.5|3090.3|3084.3|29
1733311500000|2024-12-04 11:25:00|3090.5|3084.5|3093.3|3087.3|3093.3|3087.3|3090.5|3084.5|37
1733311800000|2024-12-04 11:30:00|3093.5|3087.5|3094.5|3088.5|3094.8|3088.8|3092.8|3086.8|18
1733312100000|2024-12-04 11:35:00|3094.3|3088.3|3093.8|3087.8|3097.5|3091.5|3093.3|3087.3|45
1733312400000|2024-12-04 11:40:00|3093.5|3087.5|3095.8|3089.8|3095.8|3089.8|3093.5|3087.5|23
1733312700000|2024-12-04 11:45:00|3095.5|3089.5|3095.8|3089.8|3096|3090|3094|3088|31
1733313000000|2024-12-04 11:50:00|3095.5|3089.5|3096.3|3090.3|3096.8|3090.8|3094.3|3088.3|27
1733313300000|2024-12-04 11:55:00|3096.5|3090.5|3096.8|3090.8|3097.8|3091.8|3096.3|3090.3|20
1733313600000|2024-12-04 12:00:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3095|3089|39
1733313900000|2024-12-04 12:05:00|3097|3091|3095|3089|3097|3091|3094|3088|33
1733314200000|2024-12-04 12:10:00|3095.3|3089.3|3097.8|3091.8|3097.8|3091.8|3095|3089|41
1733314500000|2024-12-04 12:15:00|3097.5|3091.5|3094.3|3088.3|3098.3|3092.3|3094.3|3088.3|29
1733314800000|2024-12-04 12:20:00|3094.5|3088.5|3096.5|3090.5|3097.3|3091.3|3094.5|3088.5|20
1733315100000|2024-12-04 12:25:00|3096.3|3090.3|3095.5|3089.5|3097|3091|3095.5|3089.5|40
1733315400000|2024-12-04 12:30:00|3095.8|3089.8|3096.5|3090.5|3098.8|3092.8|3095.8|3089.8|48
1733315700000|2024-12-04 12:35:00|3096.3|3090.3|3098.5|3092.5|3098.5|3092.5|3096|3090|34
1733316000000|2024-12-04 12:40:00|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3096|3090|50
1733316300000|2024-12-04 12:45:00|3098|3092|3099|3093|3101.3|3095.3|3098|3092|39
1733316600000|2024-12-04 12:50:00|3099.3|3093.3|3095|3089|3100.8|3094.8|3095|3089|74
1733316900000|2024-12-04 12:55:00|3094.8|3088.8|3089|3083|3095.3|3089.3|3087.5|3081.5|90
1733317200000|2024-12-04 13:00:00|3089.3|3083.3|3078.8|3072.8|3092.5|3086.5|3078.3|3072.3|260
1733317500000|2024-12-04 13:05:00|3079|3073|3084.5|3078.5|3085.5|3079.5|3078.8|3072.8|125
1733317800000|2024-12-04 13:10:00|3084.8|3078.8|3079.8|3073.8|3085.3|3079.3|3079.8|3073.8|84
1733318100000|2024-12-04 13:15:00|3079.5|3073.5|3078.8|3072.8|3082.5|3076.5|3075.8|3069.8|128
1733318400000|2024-12-04 13:20:00|3078.5|3072.5|3079|3073|3081.8|3075.8|3075.8|3069.8|97
1733318700000|2024-12-04 13:25:00|3078.8|3072.8|3082|3076|3082|3076|3078.8|3072.8|88
1733319000000|2024-12-04 13:30:00|3082.3|3076.3|3082.3|3076.3|3083.5|3077.5|3080.8|3074.8|95
1733319300000|2024-12-04 13:35:00|3082.5|3076.5|3085.8|3079.8|3087.8|3081.8|3082|3076|112
1733319600000|2024-12-04 13:40:00|3086|3080|3086.3|3080.3|3086.8|3080.8|3082.8|3076.8|155
1733319900000|2024-12-04 13:45:00|3086|3080|3086.3|3080.3|3087.3|3081.3|3085.5|3079.5|76
1733320200000|2024-12-04 13:50:00|3086.5|3080.5|3090.5|3084.5|3090.8|3084.8|3086.3|3080.3|66
1733320500000|2024-12-04 13:55:00|3090.8|3084.8|3087|3081|3091.8|3085.8|3086.8|3080.8|79
1733320800000|2024-12-04 14:00:00|3087.3|3081.3|3090.8|3084.8|3092.3|3086.3|3086.3|3080.3|90
1733321100000|2024-12-04 14:05:00|3091|3085|3088.3|3082.3|3091.5|3085.5|3088.3|3082.3|106
1733321400000|2024-12-04 14:10:00|3088.8|3082.8|3086.8|3080.8|3089.3|3083.3|3085.3|3079.3|82
1733321700000|2024-12-04 14:15:00|3087|3081|3085|3079|3088.3|3082.3|3084|3078|87
1733322000000|2024-12-04 14:20:00|3084.8|3078.8|3091|3085|3092.3|3086.3|3084.8|3078.8|80
1733322300000|2024-12-04 14:25:00|3090.8|3084.8|3094.3|3088.3|3095.8|3089.8|3090|3084|109
1733322600000|2024-12-04 14:30:00|3094.5|3088.5|3091.5|3085.5|3094.8|3088.8|3089.8|3083.8|139
1733322900000|2024-12-04 14:35:00|3091.3|3085.3|3090.3|3084.3|3091.3|3085.3|3086.3|3080.3|102
1733323200000|2024-12-04 14:40:00|3090.5|3084.5|3091.5|3085.5|3094.8|3088.8|3090|3084|83
1733323500000|2024-12-04 14:45:00|3091.8|3085.8|3095.5|3089.5|3097|3091|3091.8|3085.8|88
1733323800000|2024-12-04 14:50:00|3095.8|3089.8|3094|3088|3097.8|3091.8|3093.5|3087.5|101
1733324100000|2024-12-04 14:55:00|3094.3|3088.3|3092|3086|3096.8|3090.8|3092|3086|93
1733324400000|2024-12-04 15:00:00|3092.3|3086.3|3091.8|3085.8|3095|3089|3090.5|3084.5|164
1733324700000|2024-12-04 15:05:00|3091.5|3085.5|3093.3|3087.3|3093.3|3087.3|3090.5|3084.5|94
1733325000000|2024-12-04 15:10:00|3093|3087|3096.3|3090.3|3097.8|3091.8|3093|3087|80
1733325300000|2024-12-04 15:15:00|3096|3090|3095.3|3089.3|3098.5|3092.5|3093.8|3087.8|116
1733325600000|2024-12-04 15:20:00|3095|3089|3100|3094|3100.5|3094.5|3095|3089|54
1733325900000|2024-12-04 15:25:00|3100.3|3094.3|3102.3|3096.3|3106.5|3100.5|3100.3|3094.3|100
1733326200000|2024-12-04 15:30:00|3102|3096|3102|3096|3105.3|3099.3|3101.5|3095.5|84
1733326500000|2024-12-04 15:35:00|3101.8|3095.8|3102.5|3096.5|3105|3099|3101.5|3095.5|59
1733326800000|2024-12-04 15:40:00|3102.8|3096.8|3107.5|3101.5|3107.5|3101.5|3102.5|3096.5|97
1733327100000|2024-12-04 15:45:00|3107.3|3101.3|3099.3|3093.3|3107.5|3101.5|3097.5|3091.5|143
1733327400000|2024-12-04 15:50:00|3099.5|3093.5|3104.3|3098.3|3106.5|3100.5|3099.3|3093.3|85
1733327700000|2024-12-04 15:55:00|3104|3098|3102.8|3096.8|3104|3098|3100.3|3094.3|73
1733328000000|2024-12-04 16:00:00|3103.3|3097.3|3104|3098|3105.3|3099.3|3102.5|3096.5|80
1733328300000|2024-12-04 16:05:00|3103.5|3097.5|3103.5|3097.5|3104.5|3098.5|3103|3097|49
1733328600000|2024-12-04 16:10:00|3103.3|3097.3|3100.5|3094.5|3103.8|3097.8|3100.5|3094.5|70
1733328900000|2024-12-04 16:15:00|3100.8|3094.8|3100.3|3094.3|3103.5|3097.5|3098.8|3092.8|70
1733329200000|2024-12-04 16:20:00|3100|3094|3104|3098|3105.5|3099.5|3099.8|3093.8|53
1733329500000|2024-12-04 16:25:00|3104.3|3098.3|3104.8|3098.8|3107.5|3101.5|3103.8|3097.8|83
1733329800000|2024-12-04 16:30:00|3105.8|3099.8|3106.8|3100.8|3110.8|3104.8|3105|3099|108
1733330100000|2024-12-04 16:35:00|3107|3101|3100.5|3094.5|3108.8|3102.8|3096.8|3090.8|117
1733330400000|2024-12-04 16:40:00|3100.3|3094.3|3102.5|3096.5|3103|3097|3100.3|3094.3|37
1733330700000|2024-12-04 16:45:00|3102.3|3096.3|3094.3|3088.3|3102.3|3096.3|3093.8|3087.8|66
1733331000000|2024-12-04 16:50:00|3094|3088|3091.5|3085.5|3094.8|3088.8|3091.5|3085.5|63
1733331300000|2024-12-04 16:55:00|3091.8|3085.8|3087.5|3081.5|3092.8|3086.8|3087.3|3081.3|46
1733331600000|2024-12-04 17:00:00|3087.3|3081.3|3087|3081|3088.3|3082.3|3085.5|3079.5|46
1733331900000|2024-12-04 17:05:00|3086.8|3080.8|3086.8|3080.8|3087.3|3081.3|3086.3|3080.3|31
1733332200000|2024-12-04 17:10:00|3087|3081|3091.5|3085.5|3092.3|3086.3|3087|3081|18
1733332500000|2024-12-04 17:15:00|3091.8|3085.8|3090.8|3084.8|3092|3086|3090.5|3084.5|9
1733332800000|2024-12-04 17:20:00|3091|3085|3091|3085|3091.5|3085.5|3090.8|3084.8|6
1733333100000|2024-12-04 17:25:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|3
1733333400000|2024-12-04 17:30:00|3091|3085|3091.3|3085.3|3091.5|3085.5|3090|3084|13
1733333700000|2024-12-04 17:35:00|3091.5|3085.5|3091.8|3085.8|3092|3086|3091.5|3085.5|4
1733334000000|2024-12-04 17:40:00|3091.5|3085.5|3088.3|3082.3|3091.8|3085.8|3086.8|3080.8|13
1733334300000|2024-12-04 17:45:00|3088|3082|3089.5|3083.5|3089.5|3083.5|3087.8|3081.8|13
1733334600000|2024-12-04 17:50:00|3089.8|3083.8|3089.8|3083.8|3091|3085|3089.5|3083.5|12
1733334900000|2024-12-04 17:55:00|3089.9|3083.9|3088.1|3082.1|3089.9|3083.9|3087.9|3081.9|23
1733335200000|2024-12-04 18:00:00|3087.9|3081.9|3087.6|3081.6|3088.1|3082.1|3087.1|3081.1|17
1733335500000|2024-12-04 18:05:00|3087.4|3081.4|3087.4|3081.4|3087.6|3081.6|3086.9|3080.9|13
1733335800000|2024-12-04 18:10:00|3087.1|3081.1|3086.9|3080.9|3087.1|3081.1|3086.4|3080.4|8
1733336100000|2024-12-04 18:15:00|3087.1|3081.1|3087.4|3081.4|3087.9|3081.9|3087.1|3081.1|18
1733336400000|2024-12-04 18:20:00|3087.6|3081.6|3088.9|3082.9|3090.1|3084.1|3087.4|3081.4|9
1733336700000|2024-12-04 18:25:00|3089.1|3083.1|3089.1|3083.1|3089.4|3083.4|3088.9|3082.9|5
1733337000000|2024-12-04 18:30:00|3088.9|3082.9|3088.4|3082.4|3089.4|3083.4|3088.4|3082.4|11
1733337300000|2024-12-04 18:35:00|3088.6|3082.6|3088.1|3082.1|3088.6|3082.6|3088.1|3082.1|2
1733337600000|2024-12-04 18:40:00|3087.9|3081.9|3088.1|3082.1|3088.1|3082.1|3087.9|3081.9|2
1733337900000|2024-12-04 18:45:00|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1733338200000|2024-12-04 18:50:00|3088.1|3082.1|3087.1|3081.1|3088.9|3082.9|3086.6|3080.6|25
1733338500000|2024-12-04 18:55:00|3087.4|3081.4|3095|3076.3|3096.3|3081.6|3087.4|3075|13
1733360400000|2024-12-05 01:00:00|3091.9|3085.9|3089.3|3083.3|3093.1|3087.1|3087|3081|70
1733360700000|2024-12-05 01:05:00|3089|3083|3088.5|3082.5|3089.3|3083.3|3087.5|3081.5|62
1733361000000|2024-12-05 01:10:00|3088.3|3082.3|3095.5|3089.5|3098.5|3092.5|3088.3|3082.3|68
1733361300000|2024-12-05 01:15:00|3095.3|3089.3|3094|3088|3096|3090|3093.8|3087.8|42
1733361600000|2024-12-05 01:20:00|3093.8|3087.8|3091.5|3085.5|3093.8|3087.8|3090.8|3084.8|35
1733361900000|2024-12-05 01:25:00|3091.3|3085.3|3090.5|3084.5|3091.8|3085.8|3090.5|3084.5|30
1733362200000|2024-12-05 01:30:00|3090.8|3084.8|3093|3087|3094.3|3088.3|3089.8|3083.8|64
1733362500000|2024-12-05 01:35:00|3092.8|3086.8|3088.5|3082.5|3094.8|3088.8|3088.3|3082.3|52
1733362800000|2024-12-05 01:40:00|3088.3|3082.3|3087.5|3081.5|3089|3083|3084.8|3078.8|57
1733363100000|2024-12-05 01:45:00|3087.3|3081.3|3086.3|3080.3|3090.3|3084.3|3086|3080|57
1733363400000|2024-12-05 01:50:00|3086.5|3080.5|3084.5|3078.5|3089|3083|3084.5|3078.5|37
1733363700000|2024-12-05 01:55:00|3084.3|3078.3|3085.5|3079.5|3086.5|3080.5|3082.8|3076.8|56
1733364000000|2024-12-05 02:00:00|3085.3|3079.3|3079|3073|3085.8|3079.8|3079|3073|88
1733364300000|2024-12-05 02:05:00|3078.8|3072.8|3079.8|3073.8|3081.5|3075.5|3077|3071|59
1733364600000|2024-12-05 02:10:00|3079.5|3073.5|3081.3|3075.3|3082.8|3076.8|3079.5|3073.5|90
1733364900000|2024-12-05 02:15:00|3081|3075|3078.5|3072.5|3081.5|3075.5|3078.5|3072.5|34
1733365200000|2024-12-05 02:20:00|3078.8|3072.8|3080.5|3074.5|3081.5|3075.5|3078.8|3072.8|29
1733365500000|2024-12-05 02:25:00|3080.3|3074.3|3075|3069|3080.3|3074.3|3073.3|3067.3|41
1733365800000|2024-12-05 02:30:00|3074.8|3068.8|3080|3074|3081.8|3075.8|3074.8|3068.8|85
1733366100000|2024-12-05 02:35:00|3080.3|3074.3|3085.8|3079.8|3086|3080|3079.8|3073.8|64
1733366400000|2024-12-05 02:40:00|3086|3080|3090.3|3084.3|3093.3|3087.3|3085.8|3079.8|124
1733366700000|2024-12-05 02:45:00|3090|3084|3090.3|3084.3|3093.3|3087.3|3089|3083|85
1733367000000|2024-12-05 02:50:00|3090.5|3084.5|3092.8|3086.8|3093.8|3087.8|3090.3|3084.3|72
1733367300000|2024-12-05 02:55:00|3092.5|3086.5|3089.8|3083.8|3093.5|3087.5|3089.8|3083.8|112
1733367600000|2024-12-05 03:00:00|3090|3084|3089.5|3083.5|3092.3|3086.3|3087.3|3081.3|94
1733367900000|2024-12-05 03:05:00|3090|3084|3088.3|3082.3|3091.3|3085.3|3087.8|3081.8|91
1733368200000|2024-12-05 03:10:00|3088.5|3082.5|3086|3080|3090.5|3084.5|3086|3080|93
1733368500000|2024-12-05 03:15:00|3086.3|3080.3|3084.5|3078.5|3086.8|3080.8|3084|3078|76
1733368800000|2024-12-05 03:20:00|3084.3|3078.3|3087.8|3081.8|3088.5|3082.5|3083.5|3077.5|66
1733369100000|2024-12-05 03:25:00|3088|3082|3098.8|3092.8|3100.3|3094.3|3087.8|3081.8|158
1733369400000|2024-12-05 03:30:00|3098.5|3092.5|3100|3094|3101|3095|3095|3089|36
1733369700000|2024-12-05 03:35:00|3099.8|3093.8|3097.8|3091.8|3099.8|3093.8|3097.5|3091.5|9
1733370000000|2024-12-05 03:40:00|3097.5|3091.5|3097.8|3091.8|3098.3|3092.3|3096.3|3090.3|17
1733370300000|2024-12-05 03:45:00|3097|3091|3096|3090|3097.5|3091.5|3096|3090|11
1733370600000|2024-12-05 03:50:00|3096.3|3090.3|3095.5|3089.5|3096.8|3090.8|3095.3|3089.3|7
1733370900000|2024-12-05 03:55:00|3095.8|3089.8|3094.8|3088.8|3096|3090|3094.8|3088.8|9
1733371200000|2024-12-05 04:00:00|3095|3089|3094.3|3088.3|3095.5|3089.5|3094.3|3088.3|9
1733371500000|2024-12-05 04:05:00|3093|3087|3092.5|3086.5|3093.5|3087.5|3092.5|3086.5|10
1733371800000|2024-12-05 04:10:00|3092.8|3086.8|3092|3086|3093.5|3087.5|3091.8|3085.8|28
1733372100000|2024-12-05 04:15:00|3091.8|3085.8|3091|3085|3092|3086|3090.5|3084.5|31
1733372400000|2024-12-05 04:20:00|3090.8|3084.8|3091.5|3085.5|3092.8|3086.8|3090.5|3084.5|26
1733372700000|2024-12-05 04:25:00|3091|3085|3091.8|3085.8|3092.3|3086.3|3091|3085|39
1733373000000|2024-12-05 04:30:00|3091.5|3085.5|3090.8|3084.8|3092.3|3086.3|3090.8|3084.8|19
1733373300000|2024-12-05 04:35:00|3091|3085|3089.8|3083.8|3091.5|3085.5|3089.8|3083.8|33
1733373600000|2024-12-05 04:40:00|3089.5|3083.5|3089|3083|3089.5|3083.5|3088.5|3082.5|29
1733373900000|2024-12-05 04:45:00|3089.3|3083.3|3090.5|3084.5|3091.5|3085.5|3089|3083|20
1733374200000|2024-12-05 04:50:00|3090.8|3084.8|3090.3|3084.3|3092|3086|3089.8|3083.8|22
1733374500000|2024-12-05 04:55:00|3089.8|3083.8|3091|3085|3091|3085|3089.3|3083.3|24
1733374800000|2024-12-05 05:00:00|3090.8|3084.8|3090.8|3084.8|3092.3|3086.3|3090.8|3084.8|18
1733375100000|2024-12-05 05:05:00|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|8
1733375400000|2024-12-05 05:10:00|3091|3085|3093.3|3087.3|3093.8|3087.8|3090.5|3084.5|20
1733375700000|2024-12-05 05:15:00|3093.5|3087.5|3093.3|3087.3|3094|3088|3092|3086|13
1733376000000|2024-12-05 05:20:00|3093|3087|3093.3|3087.3|3093.8|3087.8|3092.8|3086.8|19
1733376300000|2024-12-05 05:25:00|3093.5|3087.5|3093.8|3087.8|3094.3|3088.3|3093.3|3087.3|20
1733376600000|2024-12-05 05:30:00|3094|3088|3092.5|3086.5|3099|3093|3092.5|3086.5|137
1733376900000|2024-12-05 05:35:00|3092.8|3086.8|3091.3|3085.3|3094.8|3088.8|3090.8|3084.8|80
1733377200000|2024-12-05 05:40:00|3091.5|3085.5|3086|3080|3092.3|3086.3|3085.8|3079.8|70
1733377500000|2024-12-05 05:45:00|3085.8|3079.8|3095.8|3089.8|3096.5|3090.5|3085.5|3079.5|131
1733377800000|2024-12-05 05:50:00|3096|3090|3091.8|3085.8|3096.3|3090.3|3091.5|3085.5|131
1733378100000|2024-12-05 05:55:00|3092.3|3086.3|3093.8|3087.8|3095.5|3089.5|3091.8|3085.8|103
1733378400000|2024-12-05 06:00:00|3093.5|3087.5|3091|3085|3093.5|3087.5|3089.3|3083.3|128
1733378700000|2024-12-05 06:05:00|3090.8|3084.8|3093.8|3087.8|3094|3088|3090|3084|158
1733379000000|2024-12-05 06:10:00|3094|3088|3102.8|3096.8|3104.8|3098.8|3094|3088|172
1733379300000|2024-12-05 06:15:00|3102.5|3096.5|3104.5|3098.5|3106.3|3100.3|3101.8|3095.8|135
1733379600000|2024-12-05 06:20:00|3104.3|3098.3|3101.5|3095.5|3105|3099|3098|3092|117
1733379900000|2024-12-05 06:25:00|3101.8|3095.8|3099.3|3093.3|3102.3|3096.3|3097.3|3091.3|110
1733380200000|2024-12-05 06:30:00|3099.5|3093.5|3100.8|3094.8|3101.8|3095.8|3095.3|3089.3|105
1733380500000|2024-12-05 06:35:00|3101|3095|3100|3094|3101.3|3095.3|3097.3|3091.3|90
1733380800000|2024-12-05 06:40:00|3100.8|3094.8|3102.3|3096.3|3103.8|3097.8|3099|3093|93
1733381100000|2024-12-05 06:45:00|3102.5|3096.5|3103.3|3097.3|3105.5|3099.5|3102.5|3096.5|90
1733381400000|2024-12-05 06:50:00|3103.8|3097.8|3104.5|3098.5|3105.5|3099.5|3103|3097|63
1733381700000|2024-12-05 06:55:00|3104.8|3098.8|3104|3098|3105.8|3099.8|3103.3|3097.3|41
1733382000000|2024-12-05 07:00:00|3104.3|3098.3|3104.3|3098.3|3105|3099|3103.3|3097.3|30
1733382300000|2024-12-05 07:05:00|3104.5|3098.5|3106.8|3100.8|3106.8|3100.8|3104.3|3098.3|13
1733382600000|2024-12-05 07:10:00|3106.5|3100.5|3105.8|3099.8|3106.8|3100.8|3105.8|3099.8|13
1733382900000|2024-12-05 07:15:00|3106.3|3100.3|3107.3|3101.3|3107.8|3101.8|3106|3100|24
1733383200000|2024-12-05 07:20:00|3107.5|3101.5|3106.5|3100.5|3107.5|3101.5|3106|3100|47
1733383500000|2024-12-05 07:25:00|3106.8|3100.8|3106.3|3100.3|3107.3|3101.3|3106|3100|33
1733383800000|2024-12-05 07:30:00|3106|3100|3106|3100|3107.5|3101.5|3106|3100|43
1733384100000|2024-12-05 07:35:00|3106.3|3100.3|3105.3|3099.3|3106.8|3100.8|3103.5|3097.5|47
1733384400000|2024-12-05 07:40:00|3105|3099|3105|3099|3106.5|3100.5|3105|3099|30
1733384700000|2024-12-05 07:45:00|3104.8|3098.8|3102|3096|3105|3099|3101|3095|28
1733385000000|2024-12-05 07:50:00|3101.8|3095.8|3106.3|3100.3|3106.5|3100.5|3101.8|3095.8|25
1733385300000|2024-12-05 07:55:00|3105.3|3099.3|3106.5|3100.5|3106.5|3100.5|3105.3|3099.3|27
1733385600000|2024-12-05 08:00:00|3106.8|3100.8|3113.5|3107.5|3119.5|3113.5|3104.8|3098.8|123
1733385900000|2024-12-05 08:05:00|3113.8|3107.8|3115.8|3109.8|3118.8|3112.8|3112.5|3106.5|86
1733386200000|2024-12-05 08:10:00|3116|3110|3117|3111|3117|3111|3113|3107|77
1733386500000|2024-12-05 08:15:00|3116.8|3110.8|3120.3|3114.3|3120.8|3114.8|3115.8|3109.8|80
1733386800000|2024-12-05 08:20:00|3120.5|3114.5|3121|3115|3122|3116|3118.8|3112.8|78
1733387100000|2024-12-05 08:25:00|3120.8|3114.8|3125.5|3119.5|3126|3120|3120.8|3114.8|83
1733387400000|2024-12-05 08:30:00|3125.3|3119.3|3124.8|3118.8|3125.8|3119.8|3122.5|3116.5|63
1733387700000|2024-12-05 08:35:00|3125|3119|3127.3|3121.3|3129|3123|3124.5|3118.5|52
1733388000000|2024-12-05 08:40:00|3127|3121|3129|3123|3129.3|3123.3|3126.5|3120.5|44
1733388300000|2024-12-05 08:45:00|3129.3|3123.3|3127.3|3121.3|3129.5|3123.5|3125.5|3119.5|49
1733388600000|2024-12-05 08:50:00|3127|3121|3125.5|3119.5|3127.5|3121.5|3124.8|3118.8|32
1733388900000|2024-12-05 08:55:00|3125.8|3119.8|3129|3123|3129.3|3123.3|3125.8|3119.8|33
1733389200000|2024-12-05 09:00:00|3129.3|3123.3|3123.3|3117.3|3129.5|3123.5|3119.8|3113.8|114
1733389500000|2024-12-05 09:05:00|3123.8|3117.8|3116.3|3110.3|3125.8|3119.8|3113.3|3107.3|113
1733389800000|2024-12-05 09:10:00|3116|3110|3117.5|3111.5|3117.8|3111.8|3114.8|3108.8|83
1733390100000|2024-12-05 09:15:00|3117.8|3111.8|3115.3|3109.3|3118|3112|3114.5|3108.5|54
1733390400000|2024-12-05 09:20:00|3115|3109|3114.3|3108.3|3116|3110|3113.8|3107.8|56
1733390700000|2024-12-05 09:25:00|3114|3108|3113.5|3107.5|3114.8|3108.8|3113.3|3107.3|34
1733391000000|2024-12-05 09:30:00|3113.3|3107.3|3114.8|3108.8|3116|3110|3113.3|3107.3|45
1733391300000|2024-12-05 09:35:00|3115|3109|3116.8|3110.8|3120.3|3114.3|3115|3109|41
1733391600000|2024-12-05 09:40:00|3116.5|3110.5|3115|3109|3117.3|3111.3|3113.9|3107.9|23
1733391900000|2024-12-05 09:45:00|3114.5|3108.5|3109.5|3103.5|3115|3109|3107.5|3101.5|56
1733392200000|2024-12-05 09:50:00|3109.3|3103.3|3114.8|3108.8|3114.8|3108.8|3109.3|3103.3|61
1733392500000|2024-12-05 09:55:00|3115|3109|3113.8|3107.8|3115|3109|3111.5|3105.5|52
1733392800000|2024-12-05 10:00:00|3113.5|3107.5|3110|3104|3114|3108|3110|3104|49
1733393100000|2024-12-05 10:05:00|3109.8|3103.8|3109.8|3103.8|3112.8|3106.8|3109.8|3103.8|48
1733393400000|2024-12-05 10:10:00|3110|3104|3113.5|3107.5|3113.5|3107.5|3110|3104|42
1733393700000|2024-12-05 10:15:00|3113.8|3107.8|3114.8|3108.8|3115.8|3109.8|3113.8|3107.8|60
1733394000000|2024-12-05 10:20:00|3114.5|3108.5|3112.3|3106.3|3114.8|3108.8|3112.3|3106.3|44
1733394300000|2024-12-05 10:25:00|3112.5|3106.5|3112|3106|3112.5|3106.5|3110.8|3104.8|37
1733394600000|2024-12-05 10:30:00|3111.8|3105.8|3111|3105|3112.8|3106.8|3109.8|3103.8|26
1733394900000|2024-12-05 10:35:00|3111.3|3105.3|3108|3102|3111.5|3105.5|3108|3102|32
1733395200000|2024-12-05 10:40:00|3107.8|3101.8|3109.5|3103.5|3109.5|3103.5|3107.3|3101.3|39
1733395500000|2024-12-05 10:45:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3106.5|3100.5|50
1733395800000|2024-12-05 10:50:00|3109|3103|3111.5|3105.5|3111.8|3105.8|3108|3102|43
1733396100000|2024-12-05 10:55:00|3111.8|3105.8|3110.5|3104.5|3112.5|3106.5|3110.5|3104.5|36
1733396400000|2024-12-05 11:00:00|3110.8|3104.8|3110.3|3104.3|3112|3106|3108.8|3102.8|44
1733396700000|2024-12-05 11:05:00|3110|3104|3111|3105|3111.3|3105.3|3108.3|3102.3|31
1733397000000|2024-12-05 11:10:00|3110.8|3104.8|3110.5|3104.5|3111.3|3105.3|3109.3|3103.3|23
1733397300000|2024-12-05 11:15:00|3110.8|3104.8|3111|3105|3112|3106|3110.3|3104.3|24
1733397600000|2024-12-05 11:20:00|3110.8|3104.8|3114.8|3108.8|3115|3109|3110.5|3104.5|31
1733397900000|2024-12-05 11:25:00|3114.5|3108.5|3113|3107|3114.5|3108.5|3113|3107|17
1733398200000|2024-12-05 11:30:00|3112.8|3106.8|3115.5|3109.5|3116.8|3110.8|3112.3|3106.3|25
1733398500000|2024-12-05 11:35:00|3115.3|3109.3|3116.5|3110.5|3116.5|3110.5|3115.3|3109.3|12
1733398800000|2024-12-05 11:40:00|3116.3|3110.3|3117|3111|3117.3|3111.3|3115.5|3109.5|30
1733399100000|2024-12-05 11:45:00|3117.3|3111.3|3118.5|3112.5|3119|3113|3117|3111|33
1733399400000|2024-12-05 11:50:00|3118.8|3112.8|3120|3114|3120.3|3114.3|3118.3|3112.3|26
1733399700000|2024-12-05 11:55:00|3119.8|3113.8|3119.3|3113.3|3120.3|3114.3|3118.8|3112.8|41
1733400000000|2024-12-05 12:00:00|3119.5|3113.5|3119.5|3113.5|3120.3|3114.3|3119|3113|25
1733400300000|2024-12-05 12:05:00|3119.8|3113.8|3120.5|3114.5|3120.8|3114.8|3119.8|3113.8|38
1733400600000|2024-12-05 12:10:00|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3119.8|3113.8|29
1733400900000|2024-12-05 12:15:00|3120.5|3114.5|3119.8|3113.8|3121|3115|3119.5|3113.5|37
1733401200000|2024-12-05 12:20:00|3119.5|3113.5|3118|3112|3119.8|3113.8|3116.8|3110.8|32
1733401500000|2024-12-05 12:25:00|3117.8|3111.8|3118|3112|3118.8|3112.8|3117.8|3111.8|38
1733401800000|2024-12-05 12:30:00|3118.3|3112.3|3119|3113|3120|3114|3116.8|3110.8|63
1733402100000|2024-12-05 12:35:00|3118.8|3112.8|3118.3|3112.3|3119.8|3113.8|3117|3111|39
1733402400000|2024-12-05 12:40:00|3118.5|3112.5|3119.5|3113.5|3120|3114|3118.3|3112.3|29
1733402700000|2024-12-05 12:45:00|3119.3|3113.3|3118.8|3112.8|3119.3|3113.3|3118|3112|21
1733403000000|2024-12-05 12:50:00|3119.3|3113.3|3117.5|3111.5|3120.5|3114.5|3117.5|3111.5|40
1733403300000|2024-12-05 12:55:00|3117.3|3111.3|3119|3113|3120.8|3114.8|3117.3|3111.3|76
1733403600000|2024-12-05 13:00:00|3119.3|3113.3|3119.5|3113.5|3124.8|3118.8|3115|3109|237
1733403900000|2024-12-05 13:05:00|3119.3|3113.3|3122.5|3116.5|3122.8|3116.8|3118.3|3112.3|93
1733404200000|2024-12-05 13:10:00|3122.3|3116.3|3121.3|3115.3|3122.3|3116.3|3116.5|3110.5|109
1733404500000|2024-12-05 13:15:00|3121|3115|3121.8|3115.8|3122.5|3116.5|3117.8|3111.8|86
1733404800000|2024-12-05 13:20:00|3122|3116|3120.3|3114.3|3123|3117|3118|3112|74
1733405100000|2024-12-05 13:25:00|3120|3114|3117.3|3111.3|3120|3114|3116|3110|63
1733405400000|2024-12-05 13:30:00|3117.8|3111.8|3115|3109|3120.3|3114.3|3113.3|3107.3|161
1733405700000|2024-12-05 13:35:00|3114.8|3108.8|3113.5|3107.5|3118.5|3112.5|3113.5|3107.5|84
1733406000000|2024-12-05 13:40:00|3113.3|3107.3|3115.3|3109.3|3117|3111|3113.3|3107.3|108
1733406300000|2024-12-05 13:45:00|3115|3109|3118.5|3112.5|3120.3|3114.3|3114.5|3108.5|89
1733406600000|2024-12-05 13:50:00|3118.3|3112.3|3116.3|3110.3|3119|3113|3115.8|3109.8|95
1733406900000|2024-12-05 13:55:00|3116|3110|3117.8|3111.8|3118.3|3112.3|3115.3|3109.3|66
1733407200000|2024-12-05 14:00:00|3117.5|3111.5|3120|3114|3120.3|3114.3|3116.8|3110.8|111
1733407500000|2024-12-05 14:05:00|3120.3|3114.3|3125|3119|3125|3119|3120.3|3114.3|64
1733407800000|2024-12-05 14:10:00|3125.3|3119.3|3123.5|3117.5|3125.5|3119.5|3122.8|3116.8|91
1733408100000|2024-12-05 14:15:00|3123.8|3117.8|3114.5|3108.5|3123.8|3117.8|3114.5|3108.5|126
1733408400000|2024-12-05 14:20:00|3114.3|3108.3|3115.3|3109.3|3117.8|3111.8|3113.3|3107.3|116
1733408700000|2024-12-05 14:25:00|3115.8|3109.8|3118.3|3112.3|3118.8|3112.8|3115.5|3109.5|102
1733409000000|2024-12-05 14:30:00|3119|3113|3122.5|3116.5|3123.3|3117.3|3119|3113|117
1733409300000|2024-12-05 14:35:00|3122.8|3116.8|3123.8|3117.8|3125.3|3119.3|3122|3116|52
1733409600000|2024-12-05 14:40:00|3124|3118|3125.3|3119.3|3127.8|3121.8|3124|3118|81
1733409900000|2024-12-05 14:45:00|3125|3119|3124.3|3118.3|3125.8|3119.8|3122.5|3116.5|65
1733410200000|2024-12-05 14:50:00|3124.5|3118.5|3126.5|3120.5|3128|3122|3124.5|3118.5|51
1733410500000|2024-12-05 14:55:00|3126.8|3120.8|3124|3118|3128.5|3122.5|3124|3118|76
1733410800000|2024-12-05 15:00:00|3123.8|3117.8|3125|3119|3125.5|3119.5|3121.3|3115.3|54
1733411100000|2024-12-05 15:05:00|3124.8|3118.8|3124.8|3118.8|3126.3|3120.3|3123.3|3117.3|67
1733411400000|2024-12-05 15:10:00|3125.3|3119.3|3122.5|3116.5|3125.5|3119.5|3121.5|3115.5|66
1733411700000|2024-12-05 15:15:00|3122.3|3116.3|3123.5|3117.5|3124.8|3118.8|3122|3116|47
1733412000000|2024-12-05 15:20:00|3123.3|3117.3|3123.3|3117.3|3124.8|3118.8|3122.5|3116.5|55
1733412300000|2024-12-05 15:25:00|3123.5|3117.5|3123.8|3117.8|3127.8|3121.8|3123.5|3117.5|56
1733412600000|2024-12-05 15:30:00|3123.5|3117.5|3121.5|3115.5|3124.5|3118.5|3121.3|3115.3|41
1733412900000|2024-12-05 15:35:00|3121.8|3115.8|3122.3|3116.3|3125|3119|3121|3115|63
1733413200000|2024-12-05 15:40:00|3122|3116|3123.5|3117.5|3125.3|3119.3|3122|3116|49
1733413500000|2024-12-05 15:45:00|3124|3118|3124.3|3118.3|3127.3|3121.3|3122.8|3116.8|63
1733413800000|2024-12-05 15:50:00|3124|3118|3126|3120|3128.3|3122.3|3124|3118|58
1733414100000|2024-12-05 15:55:00|3125.8|3119.8|3125|3119|3128|3122|3124.3|3118.3|52
1733414400000|2024-12-05 16:00:00|3125.3|3119.3|3127|3121|3128|3122|3125.3|3119.3|58
1733414700000|2024-12-05 16:05:00|3127.3|3121.3|3127.5|3121.5|3128.8|3122.8|3127.3|3121.3|36
1733415000000|2024-12-05 16:10:00|3127.8|3121.8|3122.8|3116.8|3127.8|3121.8|3121.3|3115.3|61
1733415300000|2024-12-05 16:15:00|3122.5|3116.5|3125.8|3119.8|3125.8|3119.8|3121.8|3115.8|64
1733415600000|2024-12-05 16:20:00|3126|3120|3123.8|3117.8|3126.8|3120.8|3123.8|3117.8|37
1733415900000|2024-12-05 16:25:00|3123.5|3117.5|3120.3|3114.3|3124.3|3118.3|3119.8|3113.8|51
1733416200000|2024-12-05 16:30:00|3120.5|3114.5|3118.5|3112.5|3122|3116|3118.3|3112.3|71
1733416500000|2024-12-05 16:35:00|3118.8|3112.8|3120.8|3114.8|3123|3117|3118.8|3112.8|67
1733416800000|2024-12-05 16:40:00|3121|3115|3118.3|3112.3|3122.3|3116.3|3118.3|3112.3|57
1733417100000|2024-12-05 16:45:00|3118|3112|3118|3112|3118.3|3112.3|3117.5|3111.5|27
1733417400000|2024-12-05 16:50:00|3117.8|3111.8|3118.3|3112.3|3119.5|3113.5|3117.3|3111.3|34
1733417700000|2024-12-05 16:55:00|3118.5|3112.5|3118.8|3112.8|3119.8|3113.8|3118.3|3112.3|39
1733418000000|2024-12-05 17:00:00|3118.5|3112.5|3119.3|3113.3|3119.5|3113.5|3118.5|3112.5|19
1733418300000|2024-12-05 17:05:00|3119.5|3113.5|3119.5|3113.5|3120|3114|3119.3|3113.3|11
1733418600000|2024-12-05 17:10:00|3119.3|3113.3|3118.5|3112.5|3119.3|3113.3|3118|3112|10
1733418900000|2024-12-05 17:15:00|3118.8|3112.8|3117|3111|3119.3|3113.3|3116.5|3110.5|17
1733419200000|2024-12-05 17:20:00|3116.8|3110.8|3114.5|3108.5|3117|3111|3114.5|3108.5|13
1733419500000|2024-12-05 17:25:00|3114.3|3108.3|3114|3108|3114.8|3108.8|3113.8|3107.8|12
1733419800000|2024-12-05 17:30:00|3114.3|3108.3|3113.8|3107.8|3114.5|3108.5|3113.5|3107.5|11
1733420100000|2024-12-05 17:35:00|3114|3108|3114|3108|3114.5|3108.5|3113.8|3107.8|7
1733420400000|2024-12-05 17:40:00|3114.3|3108.3|3110.3|3104.3|3114.5|3108.5|3110.3|3104.3|16
1733420700000|2024-12-05 17:45:00|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|8
1733421000000|2024-12-05 17:50:00|3110.5|3104.5|3112.5|3106.5|3113.3|3107.3|3110.5|3104.5|8
1733421300000|2024-12-05 17:55:00|3112.6|3106.6|3113.6|3107.6|3113.6|3107.6|3112.6|3106.6|7
1733421600000|2024-12-05 18:00:00|3113.9|3107.9|3112.9|3106.9|3114.1|3108.1|3112.9|3106.9|11
1733421900000|2024-12-05 18:05:00|3112.6|3106.6|3112.4|3106.4|3112.9|3106.9|3112.4|3106.4|4
1733422200000|2024-12-05 18:10:00|3112.1|3106.1|3110.6|3104.6|3112.1|3106.1|3110.6|3104.6|5
1733422800000|2024-12-05 18:20:00|3110.9|3104.9|3110.1|3104.1|3110.9|3104.9|3110.1|3104.1|4
1733423100000|2024-12-05 18:25:00|3109.9|3103.9|3111.4|3105.4|3111.4|3105.4|3109.9|3103.9|6
1733423400000|2024-12-05 18:30:00|3111.1|3105.1|3111.4|3105.4|3111.4|3105.4|3110.9|3104.9|4
1733423700000|2024-12-05 18:35:00|3111.6|3105.6|3110.6|3104.6|3111.6|3105.6|3109.9|3103.9|9
1733424000000|2024-12-05 18:40:00|3110.4|3104.4|3111.1|3105.1|3111.1|3105.1|3110.4|3104.4|8
1733424600000|2024-12-05 18:50:00|3110.9|3104.9|3110.6|3104.6|3112.6|3106.6|3109.9|3103.9|25
1733424900000|2024-12-05 18:55:00|3110.9|3104.9|3118.3|3099.5|3118.5|3105.5|3110.9|3099.3|6
1733446800000|2024-12-06 01:00:00|3116.5|3110.5|3118|3112|3119.5|3113.5|3116.3|3110.3|106
1733447100000|2024-12-06 01:05:00|3117.8|3111.8|3113.8|3107.8|3118.8|3112.8|3112|3106|161
1733447400000|2024-12-06 01:10:00|3113.5|3107.5|3111|3105|3113.8|3107.8|3107.8|3101.8|98
1733447700000|2024-12-06 01:15:00|3110.8|3104.8|3103.3|3097.3|3111.3|3105.3|3102.8|3096.8|116
1733448000000|2024-12-06 01:20:00|3103|3097|3107|3101|3107.3|3101.3|3102.5|3096.5|62
1733448300000|2024-12-06 01:25:00|3107.3|3101.3|3103.3|3097.3|3108|3102|3103|3097|59
1733448600000|2024-12-06 01:30:00|3103.5|3097.5|3105.8|3099.8|3105.8|3099.8|3103.5|3097.5|48
1733448900000|2024-12-06 01:35:00|3106|3100|3107|3101|3108.3|3102.3|3105.3|3099.3|58
1733449200000|2024-12-06 01:40:00|3106.8|3100.8|3104.5|3098.5|3106.8|3100.8|3103.3|3097.3|53
1733449500000|2024-12-06 01:45:00|3104.8|3098.8|3103.3|3097.3|3105.3|3099.3|3103|3097|28
1733449800000|2024-12-06 01:50:00|3103|3097|3103.5|3097.5|3105|3099|3102.3|3096.3|47
1733450100000|2024-12-06 01:55:00|3103.3|3097.3|3099.5|3093.5|3103.3|3097.3|3099|3093|80
1733450400000|2024-12-06 02:00:00|3099.3|3093.3|3094.5|3088.5|3099.3|3093.3|3093.5|3087.5|85
1733450700000|2024-12-06 02:05:00|3094.8|3088.8|3099|3093|3100|3094|3091.8|3085.8|85
1733451000000|2024-12-06 02:10:00|3099.3|3093.3|3101.8|3095.8|3102.5|3096.5|3098.8|3092.8|60
1733451300000|2024-12-06 02:15:00|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|7
1733451600000|2024-12-06 02:20:00|3101.8|3095.8|3102|3096|3102|3096|3101.5|3095.5|7
1733451900000|2024-12-06 02:25:00|3102.3|3096.3|3108.5|3102.5|3108.5|3102.5|3102.3|3096.3|21
1733452200000|2024-12-06 02:30:00|3108|3102|3110.3|3104.3|3112|3106|3107.3|3101.3|131
1733452500000|2024-12-06 02:35:00|3110.5|3104.5|3113|3107|3114.5|3108.5|3109|3103|110
1733452800000|2024-12-06 02:40:00|3113.3|3107.3|3114.8|3108.8|3116.5|3110.5|3113|3107|139
1733453100000|2024-12-06 02:45:00|3114.5|3108.5|3115.8|3109.8|3117.5|3111.5|3113.8|3107.8|120
1733453400000|2024-12-06 02:50:00|3115.5|3109.5|3121.5|3115.5|3122.3|3116.3|3115.5|3109.5|68
1733453700000|2024-12-06 02:55:00|3121.8|3115.8|3123|3117|3124.5|3118.5|3121.8|3115.8|68
1733454000000|2024-12-06 03:00:00|3123.3|3117.3|3125.8|3119.8|3126|3120|3120.8|3114.8|100
1733454300000|2024-12-06 03:05:00|3126|3120|3126.8|3120.8|3127.3|3121.3|3124|3118|60
1733454600000|2024-12-06 03:10:00|3127|3121|3130.5|3124.5|3131.5|3125.5|3125.3|3119.3|114
1733454900000|2024-12-06 03:15:00|3130.3|3124.3|3131.5|3125.5|3133.3|3127.3|3129.3|3123.3|95
1733455200000|2024-12-06 03:20:00|3131.8|3125.8|3131.3|3125.3|3132.5|3126.5|3129.8|3123.8|55
1733455500000|2024-12-06 03:25:00|3131.5|3125.5|3127|3121|3133.3|3127.3|3126|3120|92
1733455800000|2024-12-06 03:30:00|3126.8|3120.8|3129.3|3123.3|3129.5|3123.5|3126.8|3120.8|25
1733456100000|2024-12-06 03:35:00|3129.5|3123.5|3129.5|3123.5|3130.3|3124.3|3129.3|3123.3|14
1733456400000|2024-12-06 03:40:00|3130|3124|3131|3125|3131.3|3125.3|3129.5|3123.5|29
1733456700000|2024-12-06 03:45:00|3130.8|3124.8|3130|3124|3130.8|3124.8|3129.8|3123.8|11
1733457000000|2024-12-06 03:50:00|3130.3|3124.3|3130.3|3124.3|3131|3125|3130.3|3124.3|4
1733457300000|2024-12-06 03:55:00|3130.5|3124.5|3130.5|3124.5|3131|3125|3130.3|3124.3|13
1733457600000|2024-12-06 04:00:00|3130.3|3124.3|3130|3124|3131|3125|3130|3124|12
1733457900000|2024-12-06 04:05:00|3129.5|3123.5|3128.5|3122.5|3129.5|3123.5|3128.3|3122.3|14
1733458200000|2024-12-06 04:10:00|3128.3|3122.3|3127.5|3121.5|3129|3123|3127.5|3121.5|17
1733458500000|2024-12-06 04:15:00|3127.3|3121.3|3124.5|3118.5|3127.3|3121.3|3124.3|3118.3|15
1733458800000|2024-12-06 04:20:00|3124.3|3118.3|3124|3118|3124.3|3118.3|3123.8|3117.8|10
1733459100000|2024-12-06 04:25:00|3123.8|3117.8|3122.8|3116.8|3123.8|3117.8|3122.8|3116.8|7
1733459400000|2024-12-06 04:30:00|3122.5|3116.5|3123|3117|3123|3117|3122.5|3116.5|3
1733460000000|2024-12-06 04:40:00|3123.3|3117.3|3123|3117|3124.3|3118.3|3122.8|3116.8|19
1733460300000|2024-12-06 04:45:00|3122.8|3116.8|3123.8|3117.8|3123.8|3117.8|3122.5|3116.5|6
1733460600000|2024-12-06 04:50:00|3124|3118|3123.8|3117.8|3124|3118|3123.5|3117.5|6
1733460900000|2024-12-06 04:55:00|3123.5|3117.5|3125.3|3119.3|3125.3|3119.3|3123.5|3117.5|10
1733461200000|2024-12-06 05:00:00|3125|3119|3124.8|3118.8|3125.5|3119.5|3124.3|3118.3|12
1733461500000|2024-12-06 05:05:00|3124.5|3118.5|3124|3118|3125|3119|3123.8|3117.8|8
1733461800000|2024-12-06 05:10:00|3124.3|3118.3|3124.8|3118.8|3125|3119|3124.3|3118.3|4
1733462100000|2024-12-06 05:15:00|3125|3119|3126|3120|3126|3120|3125|3119|11
1733462400000|2024-12-06 05:20:00|3125.8|3119.8|3126.5|3120.5|3126.5|3120.5|3125.5|3119.5|8
1733462700000|2024-12-06 05:25:00|3126.3|3120.3|3125.8|3119.8|3126.5|3120.5|3125.8|3119.8|5
1733463000000|2024-12-06 05:30:00|3125.5|3119.5|3119|3113|3125.5|3119.5|3113.3|3107.3|188
1733463300000|2024-12-06 05:35:00|3118.5|3112.5|3116|3110|3122|3116|3116|3110|118
1733463600000|2024-12-06 05:40:00|3116.3|3110.3|3116|3110|3118.5|3112.5|3115.5|3109.5|110
1733463900000|2024-12-06 05:45:00|3116.3|3110.3|3115.3|3109.3|3117.8|3111.8|3113.5|3107.5|87
1733464200000|2024-12-06 05:50:00|3115.5|3109.5|3116.8|3110.8|3118.3|3112.3|3115.5|3109.5|56
1733464500000|2024-12-06 05:55:00|3117|3111|3118|3112|3118|3112|3113|3107|106
1733464800000|2024-12-06 06:00:00|3117.8|3111.8|3118|3112|3119.8|3113.8|3113.8|3107.8|111
1733465100000|2024-12-06 06:05:00|3118.3|3112.3|3122.8|3116.8|3123|3117|3118.3|3112.3|56
1733465400000|2024-12-06 06:10:00|3122.5|3116.5|3121.8|3115.8|3124|3118|3120.3|3114.3|81
1733465700000|2024-12-06 06:15:00|3122|3116|3122.3|3116.3|3124.5|3118.5|3121|3115|145
1733466000000|2024-12-06 06:20:00|3122|3116|3119.8|3113.8|3123.3|3117.3|3119|3113|178
1733466300000|2024-12-06 06:25:00|3120|3114|3118.8|3112.8|3120.8|3114.8|3118.3|3112.3|143
1733466600000|2024-12-06 06:30:00|3118.5|3112.5|3115.8|3109.8|3120.3|3114.3|3115.8|3109.8|227
1733466900000|2024-12-06 06:35:00|3115.5|3109.5|3108.5|3102.5|3115.8|3109.8|3103.5|3097.5|116
1733467200000|2024-12-06 06:40:00|3109|3103|3108.8|3102.8|3110.5|3104.5|3108|3102|55
1733467500000|2024-12-06 06:45:00|3109|3103|3108.8|3102.8|3109.8|3103.8|3105.3|3099.3|194
1733467800000|2024-12-06 06:50:00|3108.5|3102.5|3109|3103|3110|3104|3106.3|3100.3|99
1733468100000|2024-12-06 06:55:00|3109.3|3103.3|3108|3102|3109.8|3103.8|3107.8|3101.8|207
1733468400000|2024-12-06 07:00:00|3107.8|3101.8|3108.8|3102.8|3110.5|3104.5|3106.8|3100.8|52
1733468700000|2024-12-06 07:05:00|3108.5|3102.5|3109.3|3103.3|3109.5|3103.5|3107.3|3101.3|21
1733469000000|2024-12-06 07:10:00|3109|3103|3110.5|3104.5|3110.5|3104.5|3108.3|3102.3|21
1733469300000|2024-12-06 07:15:00|3110.8|3104.8|3112.3|3106.3|3112.8|3106.8|3110.5|3104.5|29
1733469600000|2024-12-06 07:20:00|3112|3106|3109.5|3103.5|3112|3106|3109.3|3103.3|23
1733469900000|2024-12-06 07:25:00|3109.8|3103.8|3107.8|3101.8|3110|3104|3104.8|3098.8|38
1733470200000|2024-12-06 07:30:00|3108|3102|3108.8|3102.8|3111|3105|3108|3102|36
1733470500000|2024-12-06 07:35:00|3108.5|3102.5|3108.5|3102.5|3109|3103|3107.5|3101.5|14
1733470800000|2024-12-06 07:40:00|3108.3|3102.3|3110.8|3104.8|3111|3105|3106.5|3100.5|34
1733471100000|2024-12-06 07:45:00|3111|3105|3110.5|3104.5|3111.5|3105.5|3109.5|3103.5|23
1733471400000|2024-12-06 07:50:00|3110.3|3104.3|3110.5|3104.5|3110.8|3104.8|3106.3|3100.3|31
1733471700000|2024-12-06 07:55:00|3110.8|3104.8|3112.8|3106.8|3112.8|3106.8|3110|3104|18
1733472000000|2024-12-06 08:00:00|3113|3107|3097.8|3091.8|3119.8|3113.8|3097.4|3091.4|142
1733472300000|2024-12-06 08:05:00|3097.6|3091.6|3111.3|3105.3|3111.5|3105.5|3096.5|3090.5|68
1733472600000|2024-12-06 08:10:00|3111.5|3105.5|3110.5|3104.5|3115.5|3109.5|3108|3102|103
1733472900000|2024-12-06 08:15:00|3110.8|3104.8|3099.8|3093.8|3111|3105|3099.5|3093.5|109
1733473200000|2024-12-06 08:20:00|3100|3094|3102|3096|3105.3|3099.3|3099.5|3093.5|77
1733473500000|2024-12-06 08:25:00|3101.8|3095.8|3104.5|3098.5|3104.5|3098.5|3100|3094|50
1733473800000|2024-12-06 08:30:00|3104.3|3098.3|3104.3|3098.3|3105.5|3099.5|3104|3098|36
1733474100000|2024-12-06 08:35:00|3104.5|3098.5|3105.3|3099.3|3107.3|3101.3|3104.3|3098.3|58
1733474400000|2024-12-06 08:40:00|3105|3099|3104.3|3098.3|3107.3|3101.3|3104|3098|56
1733474700000|2024-12-06 08:45:00|3104|3098|3102.5|3096.5|3105.3|3099.3|3101|3095|48
1733475000000|2024-12-06 08:50:00|3102.8|3096.8|3102|3096|3103|3097|3101.3|3095.3|50
1733475300000|2024-12-06 08:55:00|3102.3|3096.3|3104.8|3098.8|3105|3099|3102|3096|41
1733475600000|2024-12-06 09:00:00|3105|3099|3097|3091|3106.5|3100.5|3093|3087|141
1733475900000|2024-12-06 09:05:00|3095.5|3089.5|3096.5|3090.5|3100.5|3094.5|3093.3|3087.3|72
1733476200000|2024-12-06 09:10:00|3096.3|3090.3|3102|3096|3102.3|3096.3|3096|3090|54
1733476500000|2024-12-06 09:15:00|3101.8|3095.8|3097|3091|3102.5|3096.5|3097|3091|33
1733476800000|2024-12-06 09:20:00|3097.3|3091.3|3102.8|3096.8|3102.8|3096.8|3097.3|3091.3|32
1733477100000|2024-12-06 09:25:00|3103|3097|3109.3|3103.3|3109.3|3103.3|3103|3097|43
1733477400000|2024-12-06 09:30:00|3108.8|3102.8|3110.3|3104.3|3110.8|3104.8|3106.8|3100.8|41
1733477700000|2024-12-06 09:35:00|3110.5|3104.5|3111.3|3105.3|3113.3|3107.3|3110.3|3104.3|40
1733478000000|2024-12-06 09:40:00|3111|3105|3111.5|3105.5|3111.5|3105.5|3108.5|3102.5|37
1733478300000|2024-12-06 09:45:00|3111.8|3105.8|3111.8|3105.8|3112|3106|3110.5|3104.5|20
1733478600000|2024-12-06 09:50:00|3111.5|3105.5|3112|3106|3112.3|3106.3|3109|3103|31
1733478900000|2024-12-06 09:55:00|3111.8|3105.8|3111|3105|3114.3|3108.3|3111|3105|36
1733479200000|2024-12-06 10:00:00|3110.8|3104.8|3110|3104|3111.8|3105.8|3108|3102|47
1733479500000|2024-12-06 10:05:00|3109.8|3103.8|3105.3|3099.3|3109.8|3103.8|3103|3097|63
1733479800000|2024-12-06 10:10:00|3105.5|3099.5|3104.8|3098.8|3107|3101|3103.8|3097.8|38
1733480100000|2024-12-06 10:15:00|3105|3099|3106.3|3100.3|3106.3|3100.3|3103|3097|34
1733480400000|2024-12-06 10:20:00|3106.5|3100.5|3108|3102|3108|3102|3106.5|3100.5|23
1733480700000|2024-12-06 10:25:00|3107.8|3101.8|3107.3|3101.3|3108.5|3102.5|3106.3|3100.3|39
1733481000000|2024-12-06 10:30:00|3107|3101|3103.5|3097.5|3107|3101|3102.8|3096.8|33
1733481300000|2024-12-06 10:35:00|3103.8|3097.8|3099.8|3093.8|3106.3|3100.3|3099.8|3093.8|36
1733481600000|2024-12-06 10:40:00|3099.5|3093.5|3099.3|3093.3|3100.5|3094.5|3098.8|3092.8|33
1733481900000|2024-12-06 10:45:00|3099|3093|3099.3|3093.3|3099.5|3093.5|3098.3|3092.3|34
1733482200000|2024-12-06 10:50:00|3099|3093|3100|3094|3101.3|3095.3|3097|3091|33
1733482500000|2024-12-06 10:55:00|3099.8|3093.8|3099|3093|3100.3|3094.3|3098.8|3092.8|26
1733482800000|2024-12-06 11:00:00|3099.3|3093.3|3097|3091|3099.3|3093.3|3096.3|3090.3|33
1733483100000|2024-12-06 11:05:00|3097.3|3091.3|3094.5|3088.5|3099|3093|3094.3|3088.3|51
1733483400000|2024-12-06 11:10:00|3094.3|3088.3|3091.5|3085.5|3094.3|3088.3|3091.5|3085.5|44
1733483700000|2024-12-06 11:15:00|3091.3|3085.3|3092|3086|3092.3|3086.3|3091.3|3085.3|20
1733484000000|2024-12-06 11:20:00|3092.3|3086.3|3095.5|3089.5|3096|3090|3091.5|3085.5|46
1733484300000|2024-12-06 11:25:00|3095.3|3089.3|3097.8|3091.8|3097.8|3091.8|3095|3089|28
1733484600000|2024-12-06 11:30:00|3098|3092|3096.5|3090.5|3100|3094|3096.3|3090.3|53
1733484900000|2024-12-06 11:35:00|3096.3|3090.3|3095.8|3089.8|3098|3092|3095.8|3089.8|20
1733485200000|2024-12-06 11:40:00|3096|3090|3095|3089|3096.3|3090.3|3093.8|3087.8|30
1733485500000|2024-12-06 11:45:00|3095.3|3089.3|3096|3090|3098.3|3092.3|3094.8|3088.8|52
1733485800000|2024-12-06 11:50:00|3095.8|3089.8|3097.5|3091.5|3097.5|3091.5|3095.8|3089.8|19
1733486100000|2024-12-06 11:55:00|3097.8|3091.8|3096|3090|3097.8|3091.8|3094.8|3088.8|55
1733486400000|2024-12-06 12:00:00|3096.3|3090.3|3095|3089|3096.3|3090.3|3093|3087|68
1733486700000|2024-12-06 12:05:00|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3093.8|3087.8|56
1733487000000|2024-12-06 12:10:00|3095.3|3089.3|3098.5|3092.5|3098.8|3092.8|3094.5|3088.5|50
1733487300000|2024-12-06 12:15:00|3098.8|3092.8|3100.8|3094.8|3101|3095|3097.8|3091.8|66
1733487600000|2024-12-06 12:20:00|3100.5|3094.5|3096.5|3090.5|3101.5|3095.5|3096.5|3090.5|55
1733487900000|2024-12-06 12:25:00|3096.8|3090.8|3099.8|3093.8|3100.3|3094.3|3096.8|3090.8|57
1733488200000|2024-12-06 12:30:00|3100|3094|3099.5|3093.5|3101|3095|3096|3090|53
1733488500000|2024-12-06 12:35:00|3099.3|3093.3|3101.8|3095.8|3102|3096|3099|3093|22
1733488800000|2024-12-06 12:40:00|3101.5|3095.5|3101.5|3095.5|3102.3|3096.3|3100.5|3094.5|31
1733489100000|2024-12-06 12:45:00|3101.3|3095.3|3099.8|3093.8|3101.3|3095.3|3099.5|3093.5|33
1733489400000|2024-12-06 12:50:00|3100|3094|3095.3|3089.3|3101|3095|3094.3|3088.3|77
1733489700000|2024-12-06 12:55:00|3095|3089|3092|3086|3095|3089|3090|3084|125
1733490000000|2024-12-06 13:00:00|3092.3|3086.3|3095.3|3089.3|3096.5|3090.5|3086|3080|321
1733490300000|2024-12-06 13:05:00|3095|3089|3090|3084|3097.3|3091.3|3090|3084|213
1733490600000|2024-12-06 13:10:00|3089.8|3083.8|3090.5|3084.5|3090.8|3084.8|3088.3|3082.3|116
1733490900000|2024-12-06 13:15:00|3090.3|3084.3|3095.3|3089.3|3096.3|3090.3|3090.3|3084.3|122
1733491200000|2024-12-06 13:20:00|3095|3089|3097|3091|3098.3|3092.3|3094.5|3088.5|88
1733491500000|2024-12-06 13:25:00|3096.8|3090.8|3098.6|3092.6|3100.5|3094.5|3096.8|3090.8|89
1733491800000|2024-12-06 13:30:00|3098.9|3092.9|3100|3094|3103.1|3097.1|3095.5|3089.5|173
1733492100000|2024-12-06 13:35:00|3099.8|3093.8|3104.5|3098.5|3104.5|3098.5|3096.5|3090.5|196
1733492400000|2024-12-06 13:40:00|3104.8|3098.8|3099.5|3093.5|3105.3|3099.3|3098.8|3092.8|137
1733492700000|2024-12-06 13:45:00|3099.8|3093.8|3093.5|3087.5|3100|3094|3091.8|3085.8|150
1733493000000|2024-12-06 13:50:00|3093.3|3087.3|3100.5|3094.5|3100.5|3094.5|3092.8|3086.8|144
1733493300000|2024-12-06 13:55:00|3101|3095|3098|3092|3101.3|3095.3|3096.3|3090.3|106
1733493600000|2024-12-06 14:00:00|3097.8|3091.8|3086|3080|3097.8|3091.8|3085.5|3079.5|183
1733493900000|2024-12-06 14:05:00|3086.3|3080.3|3084.3|3078.3|3090.3|3084.3|3083.3|3077.3|170
1733494200000|2024-12-06 14:10:00|3084|3078|3087|3081|3089.5|3083.5|3083.3|3077.3|162
1733494500000|2024-12-06 14:15:00|3087.3|3081.3|3083.5|3077.5|3087.5|3081.5|3083.3|3077.3|127
1733494800000|2024-12-06 14:20:00|3083.3|3077.3|3080.5|3074.5|3083.3|3077.3|3073.5|3067.5|195
1733495100000|2024-12-06 14:25:00|3080|3074|3080|3074|3081.5|3075.5|3078.3|3072.3|132
1733495400000|2024-12-06 14:30:00|3080.3|3074.3|3080.5|3074.5|3081|3075|3076.5|3070.5|177
1733495700000|2024-12-06 14:35:00|3080.3|3074.3|3073.8|3067.8|3081.3|3075.3|3067.3|3061.3|178
1733496000000|2024-12-06 14:40:00|3073.5|3067.5|3072.3|3066.3|3073.5|3067.5|3068.3|3062.3|169
1733496300000|2024-12-06 14:45:00|3072.5|3066.5|3072.8|3066.8|3077.5|3071.5|3071.8|3065.8|138
1733496600000|2024-12-06 14:50:00|3072.5|3066.5|3066|3060|3073.8|3067.8|3065.5|3059.5|149
1733496900000|2024-12-06 14:55:00|3065.8|3059.8|3068.8|3062.8|3068.8|3062.8|3063.5|3057.5|97
1733497200000|2024-12-06 15:00:00|3068.5|3062.5|3065.5|3059.5|3068.5|3062.5|3062.5|3056.5|141
1733497500000|2024-12-06 15:05:00|3065.8|3059.8|3071.5|3065.5|3071.5|3065.5|3065.5|3059.5|123
1733497800000|2024-12-06 15:10:00|3071.3|3065.3|3068.5|3062.5|3071.8|3065.8|3066.8|3060.8|115
1733498100000|2024-12-06 15:15:00|3068.3|3062.3|3069|3063|3069.5|3063.5|3065.3|3059.3|88
1733498400000|2024-12-06 15:20:00|3069.3|3063.3|3067.5|3061.5|3069.3|3063.3|3066.8|3060.8|104
1733498700000|2024-12-06 15:25:00|3067.3|3061.3|3067.5|3061.5|3069|3063|3066.8|3060.8|60
1733499000000|2024-12-06 15:30:00|3067.3|3061.3|3068.8|3062.8|3069|3063|3066|3060|88
1733499300000|2024-12-06 15:35:00|3068.5|3062.5|3061|3055|3068.5|3062.5|3059.3|3053.3|100
1733499600000|2024-12-06 15:40:00|3061.3|3055.3|3057.5|3051.5|3061.5|3055.5|3056.3|3050.3|121
1733499900000|2024-12-06 15:45:00|3057.3|3051.3|3061|3055|3061.8|3055.8|3057.3|3051.3|89
1733500200000|2024-12-06 15:50:00|3060.8|3054.8|3064.3|3058.3|3064.5|3058.5|3060.5|3054.5|87
1733500500000|2024-12-06 15:55:00|3064.5|3058.5|3062.5|3056.5|3065.8|3059.8|3062.3|3056.3|79
1733500800000|2024-12-06 16:00:00|3062.3|3056.3|3062.3|3056.3|3063.3|3057.3|3059.3|3053.3|71
1733501100000|2024-12-06 16:05:00|3062|3056|3061|3055|3062.8|3056.8|3058.5|3052.5|116
1733501400000|2024-12-06 16:10:00|3061.3|3055.3|3061.8|3055.8|3064|3058|3060.3|3054.3|117
1733501700000|2024-12-06 16:15:00|3062|3056|3067.5|3061.5|3067.5|3061.5|3060.5|3054.5|124
1733502000000|2024-12-06 16:20:00|3067.8|3061.8|3073|3067|3073.5|3067.5|3066.8|3060.8|113
1733502300000|2024-12-06 16:25:00|3073.3|3067.3|3072.5|3066.5|3073.8|3067.8|3070.5|3064.5|110
1733502600000|2024-12-06 16:30:00|3072.8|3066.8|3073|3067|3074.3|3068.3|3071.3|3065.3|101
1733502900000|2024-12-06 16:35:00|3073.3|3067.3|3075|3069|3076.5|3070.5|3070.3|3064.3|173
1733503200000|2024-12-06 16:40:00|3075.3|3069.3|3074.3|3068.3|3076|3070|3073.8|3067.8|52
1733503500000|2024-12-06 16:45:00|3074|3068|3072|3066|3074.3|3068.3|3070.8|3064.8|94
1733503800000|2024-12-06 16:50:00|3072.3|3066.3|3074|3068|3074.8|3068.8|3071.8|3065.8|42
1733504100000|2024-12-06 16:55:00|3073.8|3067.8|3072.3|3066.3|3074.3|3068.3|3072.3|3066.3|35
1733504400000|2024-12-06 17:00:00|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3070.5|3064.5|15
1733504700000|2024-12-06 17:05:00|3071.5|3065.5|3072.8|3066.8|3072.8|3066.8|3071.5|3065.5|3
1733505000000|2024-12-06 17:10:00|3073|3067|3075|3069|3075.8|3069.8|3072.8|3066.8|21
1733505300000|2024-12-06 17:15:00|3075.5|3069.5|3078|3072|3079.5|3073.5|3075.3|3069.3|27
1733505600000|2024-12-06 17:20:00|3078.3|3072.3|3079|3073|3079|3073|3078|3072|5
1733505900000|2024-12-06 17:25:00|3078.3|3072.3|3076.8|3070.8|3078.3|3072.3|3076.5|3070.5|8
1733506200000|2024-12-06 17:30:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1733506500000|2024-12-06 17:35:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|8
1733506800000|2024-12-06 17:40:00|3074.8|3068.8|3072.3|3066.3|3074.8|3068.8|3072.3|3066.3|6
1733507100000|2024-12-06 17:45:00|3072|3066|3071.8|3065.8|3073.3|3067.3|3071.8|3065.8|11
1733507400000|2024-12-06 17:50:00|3072|3066|3072|3066|3072|3066|3071.5|3065.5|4
1733507700000|2024-12-06 17:55:00|3071.9|3065.9|3072.6|3066.6|3073.1|3067.1|3071.4|3065.4|9
1733508000000|2024-12-06 18:00:00|3072.9|3066.9|3072.1|3066.1|3073.1|3067.1|3071.9|3065.9|12
1733508300000|2024-12-06 18:05:00|3071.9|3065.9|3072.6|3066.6|3072.9|3066.9|3071.1|3065.1|7
1733508600000|2024-12-06 18:10:00|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3071.9|3065.9|4
1733508900000|2024-12-06 18:15:00|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1733509200000|2024-12-06 18:20:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1733509500000|2024-12-06 18:25:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1733510400000|2024-12-06 18:40:00|3071.6|3065.6|3072.6|3066.6|3072.9|3066.9|3071.6|3065.6|3
1733510700000|2024-12-06 18:45:00|3071.6|3065.6|3072.9|3066.9|3073.1|3067.1|3071.6|3065.6|6
1733511000000|2024-12-06 18:50:00|3071.9|3065.9|3075.9|3069.9|3076.8|3070.8|3070.9|3064.9|25
1733511300000|2024-12-06 18:55:00|3075.8|3069.8|3080.5|3061.8|3081.5|3070.5|3075.1|3061|13
1733706000000|2024-12-09 01:00:00|3072.6|3066.6|3075.5|3069.5|3077|3071|3069.9|3063.9|110
1733706300000|2024-12-09 01:05:00|3075.3|3069.3|3071|3065|3075.3|3069.3|3070|3064|108
1733706600000|2024-12-09 01:10:00|3071.5|3065.5|3071|3065|3074|3068|3071|3065|83
1733706900000|2024-12-09 01:15:00|3070.8|3064.8|3070.5|3064.5|3073.5|3067.5|3070.5|3064.5|88
1733707200000|2024-12-09 01:20:00|3070.8|3064.8|3075.3|3069.3|3075.8|3069.8|3069.5|3063.5|73
1733707500000|2024-12-09 01:25:00|3075.5|3069.5|3073.8|3067.8|3076.5|3070.5|3073.8|3067.8|38
1733707800000|2024-12-09 01:30:00|3074|3068|3074.5|3068.5|3077.8|3071.8|3074|3068|88
1733708100000|2024-12-09 01:35:00|3074.3|3068.3|3074.3|3068.3|3078|3072|3073.8|3067.8|90
1733708400000|2024-12-09 01:40:00|3074.5|3068.5|3078.5|3072.5|3079.3|3073.3|3072.8|3066.8|70
1733708700000|2024-12-09 01:45:00|3078|3072|3077.8|3071.8|3079.5|3073.5|3076.5|3070.5|84
1733709000000|2024-12-09 01:50:00|3078|3072|3079.3|3073.3|3081.8|3075.8|3077.3|3071.3|59
1733709300000|2024-12-09 01:55:00|3079|3073|3083.5|3077.5|3085|3079|3077.5|3071.5|140
1733709600000|2024-12-09 02:00:00|3083.8|3077.8|3083.3|3077.3|3089.5|3083.5|3083.3|3077.3|160
1733709900000|2024-12-09 02:05:00|3083.5|3077.5|3084.5|3078.5|3087.8|3081.8|3082.8|3076.8|214
1733710200000|2024-12-09 02:10:00|3084.8|3078.8|3081.8|3075.8|3085.8|3079.8|3081.3|3075.3|141
1733710500000|2024-12-09 02:15:00|3081.5|3075.5|3079.3|3073.3|3081.5|3075.5|3078.5|3072.5|13
1733710800000|2024-12-09 02:20:00|3079.5|3073.5|3080.3|3074.3|3081|3075|3079|3073|15
1733711100000|2024-12-09 02:25:00|3080.5|3074.5|3085.5|3079.5|3086|3080|3080.5|3074.5|30
1733711400000|2024-12-09 02:30:00|3085.8|3079.8|3087.3|3081.3|3090.3|3084.3|3085.3|3079.3|164
1733711700000|2024-12-09 02:35:00|3087|3081|3079.8|3073.8|3087.8|3081.8|3079.8|3073.8|139
1733712000000|2024-12-09 02:40:00|3079.5|3073.5|3075.8|3069.8|3079.8|3073.8|3073.8|3067.8|191
1733712300000|2024-12-09 02:45:00|3075.5|3069.5|3077|3071|3080|3074|3074.8|3068.8|94
1733712600000|2024-12-09 02:50:00|3077.3|3071.3|3080|3074|3080.3|3074.3|3075.8|3069.8|69
1733712900000|2024-12-09 02:55:00|3080.3|3074.3|3079|3073|3081|3075|3078.3|3072.3|54
1733713200000|2024-12-09 03:00:00|3079.3|3073.3|3072.3|3066.3|3079.3|3073.3|3071.8|3065.8|94
1733713500000|2024-12-09 03:05:00|3072|3066|3073.3|3067.3|3073.3|3067.3|3071.5|3065.5|77
1733713800000|2024-12-09 03:10:00|3073|3067|3074.5|3068.5|3075.8|3069.8|3071.5|3065.5|70
1733714100000|2024-12-09 03:15:00|3074.8|3068.8|3073.5|3067.5|3075.8|3069.8|3072.5|3066.5|81
1733714400000|2024-12-09 03:20:00|3073.8|3067.8|3071.8|3065.8|3075|3069|3071.5|3065.5|63
1733714700000|2024-12-09 03:25:00|3071.5|3065.5|3068.5|3062.5|3071.5|3065.5|3068|3062|57
1733715000000|2024-12-09 03:30:00|3068.8|3062.8|3070.8|3064.8|3071.3|3065.3|3068.8|3062.8|22
1733715300000|2024-12-09 03:35:00|3070.5|3064.5|3071|3065|3071.5|3065.5|3070.5|3064.5|22
1733715600000|2024-12-09 03:40:00|3071.3|3065.3|3070.8|3064.8|3071.5|3065.5|3070.5|3064.5|20
1733715900000|2024-12-09 03:45:00|3070.5|3064.5|3069.8|3063.8|3070.8|3064.8|3069.5|3063.5|22
1733716200000|2024-12-09 03:50:00|3069.5|3063.5|3069|3063|3069.8|3063.8|3068.5|3062.5|11
1733716500000|2024-12-09 03:55:00|3069.3|3063.3|3068.8|3062.8|3070.3|3064.3|3068.8|3062.8|23
1733716800000|2024-12-09 04:00:00|3069|3063|3067|3061|3069|3063|3066.8|3060.8|19
1733717100000|2024-12-09 04:05:00|3066.8|3060.8|3065.3|3059.3|3067|3061|3064.5|3058.5|12
1733717400000|2024-12-09 04:10:00|3065.5|3059.5|3067|3061|3067.5|3061.5|3065.5|3059.5|21
1733717700000|2024-12-09 04:15:00|3067.5|3061.5|3068|3062|3068.8|3062.8|3067.3|3061.3|30
1733718000000|2024-12-09 04:20:00|3068.3|3062.3|3067.8|3061.8|3068.5|3062.5|3067.3|3061.3|21
1733718300000|2024-12-09 04:25:00|3068|3062|3066.5|3060.5|3068|3062|3065.8|3059.8|30
1733718600000|2024-12-09 04:30:00|3066.8|3060.8|3066.3|3060.3|3067|3061|3066|3060|27
1733718900000|2024-12-09 04:35:00|3066|3060|3066.5|3060.5|3067|3061|3065.3|3059.3|30
1733719200000|2024-12-09 04:40:00|3066.3|3060.3|3066.5|3060.5|3067.3|3061.3|3066.3|3060.3|15
1733719500000|2024-12-09 04:45:00|3066.3|3060.3|3068.3|3062.3|3068.3|3062.3|3066.3|3060.3|26
1733719800000|2024-12-09 04:50:00|3068|3062|3069.3|3063.3|3069.8|3063.8|3067.5|3061.5|27
1733720100000|2024-12-09 04:55:00|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069|3063|12
1733720400000|2024-12-09 05:00:00|3069|3063|3072|3066|3072|3066|3069|3063|25
1733720700000|2024-12-09 05:05:00|3071.5|3065.5|3074|3068|3074.5|3068.5|3071.3|3065.3|39
1733721000000|2024-12-09 05:10:00|3073.8|3067.8|3072.3|3066.3|3074.8|3068.8|3072.3|3066.3|30
1733721300000|2024-12-09 05:15:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|17
1733721600000|2024-12-09 05:20:00|3072.8|3066.8|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|19
1733721900000|2024-12-09 05:25:00|3072.8|3066.8|3069.8|3063.8|3072.8|3066.8|3069.5|3063.5|20
1733722200000|2024-12-09 05:30:00|3070|3064|3067.5|3061.5|3070|3064|3064.8|3058.8|114
1733722500000|2024-12-09 05:35:00|3067.3|3061.3|3070.3|3064.3|3071|3065|3067.3|3061.3|55
1733722800000|2024-12-09 05:40:00|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3069.3|3063.3|48
1733723100000|2024-12-09 05:45:00|3071.5|3065.5|3072|3066|3072.8|3066.8|3070.8|3064.8|40
1733723400000|2024-12-09 05:50:00|3071.8|3065.8|3068.8|3062.8|3072.3|3066.3|3068.8|3062.8|39
1733723700000|2024-12-09 05:55:00|3068.5|3062.5|3074.8|3068.8|3075.8|3069.8|3068|3062|60
1733724000000|2024-12-09 06:00:00|3075|3069|3080.3|3074.3|3082.5|3076.5|3074|3068|100
1733724300000|2024-12-09 06:05:00|3080.5|3074.5|3078.5|3072.5|3081|3075|3076|3070|80
1733724600000|2024-12-09 06:10:00|3078.3|3072.3|3076.5|3070.5|3078.3|3072.3|3075.3|3069.3|65
1733724900000|2024-12-09 06:15:00|3076.8|3070.8|3080.8|3074.8|3081|3075|3076.5|3070.5|107
1733725200000|2024-12-09 06:20:00|3080.5|3074.5|3080|3074|3080.8|3074.8|3078.8|3072.8|89
1733725500000|2024-12-09 06:25:00|3080.3|3074.3|3080|3074|3081.8|3075.8|3078.8|3072.8|42
1733725800000|2024-12-09 06:30:00|3080.3|3074.3|3082|3076|3082.5|3076.5|3079.8|3073.8|83
1733726100000|2024-12-09 06:35:00|3082.3|3076.3|3085.3|3079.3|3086.8|3080.8|3082|3076|91
1733726400000|2024-12-09 06:40:00|3085|3079|3084.5|3078.5|3085.5|3079.5|3083|3077|76
1733726700000|2024-12-09 06:45:00|3084.8|3078.8|3084.8|3078.8|3085.5|3079.5|3082.8|3076.8|26
1733727000000|2024-12-09 06:50:00|3085|3079|3084.8|3078.8|3085.5|3079.5|3082.8|3076.8|44
1733727300000|2024-12-09 06:55:00|3084.5|3078.5|3086.3|3080.3|3089.8|3083.8|3084.5|3078.5|83
1733727600000|2024-12-09 07:00:00|3086|3080|3085.5|3079.5|3087|3081|3084.5|3078.5|41
1733727900000|2024-12-09 07:05:00|3085.8|3079.8|3085.3|3079.3|3087.3|3081.3|3085|3079|46
1733728200000|2024-12-09 07:10:00|3085.5|3079.5|3085|3079|3086.3|3080.3|3085|3079|20
1733728500000|2024-12-09 07:15:00|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3083.5|3077.5|20
1733728800000|2024-12-09 07:20:00|3085.5|3079.5|3090|3084|3090.8|3084.8|3085.5|3079.5|173
1733729100000|2024-12-09 07:25:00|3090.3|3084.3|3096.8|3090.8|3097.5|3091.5|3090.3|3084.3|151
1733729400000|2024-12-09 07:30:00|3097|3091|3102.8|3096.8|3105.8|3099.8|3096.8|3090.8|184
1733729700000|2024-12-09 07:35:00|3102.5|3096.5|3107.3|3101.3|3114.5|3108.5|3102.5|3096.5|178
1733730000000|2024-12-09 07:40:00|3106.8|3100.8|3109.3|3103.3|3110.3|3104.3|3105.3|3099.3|122
1733730300000|2024-12-09 07:45:00|3109.5|3103.5|3113.3|3107.3|3114.8|3108.8|3109.5|3103.5|116
1733730600000|2024-12-09 07:50:00|3113.5|3107.5|3116.5|3110.5|3120.8|3114.8|3113|3107|58
1733730900000|2024-12-09 07:55:00|3116.8|3110.8|3121.5|3115.5|3121.8|3115.8|3116|3110|68
1733731200000|2024-12-09 08:00:00|3122|3116|3121.8|3115.8|3123|3117|3115.3|3109.3|195
1733731500000|2024-12-09 08:05:00|3122.8|3116.8|3126.5|3120.5|3128.8|3122.8|3121.5|3115.5|181
1733731800000|2024-12-09 08:10:00|3126.8|3120.8|3129.8|3123.8|3134.3|3128.3|3126.8|3120.8|157
1733732100000|2024-12-09 08:15:00|3129.5|3123.5|3130.3|3124.3|3132.8|3126.8|3127.8|3121.8|84
1733732400000|2024-12-09 08:20:00|3130|3124|3133|3127|3133.8|3127.8|3129.3|3123.3|55
1733732700000|2024-12-09 08:25:00|3133.3|3127.3|3128.3|3122.3|3134.5|3128.5|3128.3|3122.3|85
1733733000000|2024-12-09 08:30:00|3128|3122|3124.8|3118.8|3128|3122|3123.5|3117.5|77
1733733300000|2024-12-09 08:35:00|3125|3119|3127.8|3121.8|3129.8|3123.8|3125|3119|54
1733733600000|2024-12-09 08:40:00|3128|3122|3129|3123|3129.3|3123.3|3127.8|3121.8|22
1733733900000|2024-12-09 08:45:00|3129.3|3123.3|3131|3125|3133|3127|3129|3123|55
1733734200000|2024-12-09 08:50:00|3131.3|3125.3|3131.8|3125.8|3133.8|3127.8|3129.5|3123.5|68
1733734500000|2024-12-09 08:55:00|3132|3126|3135.5|3129.5|3136.5|3130.5|3131.3|3125.3|68
1733734800000|2024-12-09 09:00:00|3135.8|3129.8|3144.8|3138.8|3145.5|3139.5|3134.8|3128.8|177
1733735100000|2024-12-09 09:05:00|3144.5|3138.5|3145.8|3139.8|3149.3|3143.3|3140.5|3134.5|114
1733735400000|2024-12-09 09:10:00|3146|3140|3146.5|3140.5|3147.5|3141.5|3142.8|3136.8|87
1733735700000|2024-12-09 09:15:00|3146.8|3140.8|3144.8|3138.8|3149|3143|3144.3|3138.3|103
1733736000000|2024-12-09 09:20:00|3145|3139|3145.5|3139.5|3145.5|3139.5|3139.5|3133.5|53
1733736300000|2024-12-09 09:25:00|3145.8|3139.8|3151.3|3145.3|3152|3146|3145.8|3139.8|118
1733736600000|2024-12-09 09:30:00|3151|3145|3147.8|3141.8|3151|3145|3145|3139|87
1733736900000|2024-12-09 09:35:00|3148|3142|3147|3141|3149.3|3143.3|3146.5|3140.5|62
1733737200000|2024-12-09 09:40:00|3147.3|3141.3|3143.3|3137.3|3150|3144|3142.5|3136.5|87
1733737500000|2024-12-09 09:45:00|3143|3137|3147|3141|3149|3143|3141.5|3135.5|68
1733737800000|2024-12-09 09:50:00|3147.3|3141.3|3142.5|3136.5|3147.5|3141.5|3139.3|3133.3|80
1733738100000|2024-12-09 09:55:00|3142.8|3136.8|3142.5|3136.5|3144.8|3138.8|3142.3|3136.3|84
1733738400000|2024-12-09 10:00:00|3142.8|3136.8|3139.8|3133.8|3143.3|3137.3|3138.8|3132.8|135
1733738700000|2024-12-09 10:05:00|3140|3134|3144.5|3138.5|3144.5|3138.5|3137.5|3131.5|79
1733739000000|2024-12-09 10:10:00|3144.8|3138.8|3141.5|3135.5|3145.3|3139.3|3139.8|3133.8|76
1733739300000|2024-12-09 10:15:00|3141.8|3135.8|3138.5|3132.5|3142|3136|3135.3|3129.3|88
1733739600000|2024-12-09 10:20:00|3138.3|3132.3|3137.3|3131.3|3138.5|3132.5|3136|3130|61
1733739900000|2024-12-09 10:25:00|3137|3131|3134.3|3128.3|3138.8|3132.8|3133.5|3127.5|88
1733740200000|2024-12-09 10:30:00|3134|3128|3134|3128|3135.5|3129.5|3131.3|3125.3|102
1733740500000|2024-12-09 10:35:00|3134.3|3128.3|3134|3128|3135.5|3129.5|3133.3|3127.3|39
1733740800000|2024-12-09 10:40:00|3133.8|3127.8|3132.8|3126.8|3134.3|3128.3|3132.3|3126.3|42
1733741100000|2024-12-09 10:45:00|3133|3127|3132.5|3126.5|3134.3|3128.3|3131.8|3125.8|53
1733741400000|2024-12-09 10:50:00|3132|3126|3130.8|3124.8|3132.8|3126.8|3130.3|3124.3|48
1733741700000|2024-12-09 10:55:00|3130.5|3124.5|3131.3|3125.3|3131.5|3125.5|3130.3|3124.3|24
1733742000000|2024-12-09 11:00:00|3131.5|3125.5|3131.8|3125.8|3132.5|3126.5|3131|3125|33
1733742300000|2024-12-09 11:05:00|3132|3126|3133|3127|3133.3|3127.3|3131.8|3125.8|25
1733742600000|2024-12-09 11:10:00|3133.3|3127.3|3136|3130|3136.8|3130.8|3132.5|3126.5|48
1733742900000|2024-12-09 11:15:00|3135.8|3129.8|3135.3|3129.3|3136.5|3130.5|3135.3|3129.3|24
1733743200000|2024-12-09 11:20:00|3135|3129|3130.8|3124.8|3135|3129|3129.3|3123.3|25
1733743500000|2024-12-09 11:25:00|3131|3125|3133.3|3127.3|3134.8|3128.8|3131|3125|23
1733743800000|2024-12-09 11:30:00|3133|3127|3135.8|3129.8|3136.3|3130.3|3131.3|3125.3|54
1733744100000|2024-12-09 11:35:00|3135.5|3129.5|3134.5|3128.5|3135.5|3129.5|3133.3|3127.3|30
1733744400000|2024-12-09 11:40:00|3134.3|3128.3|3133.8|3127.8|3134.8|3128.8|3133|3127|37
1733744700000|2024-12-09 11:45:00|3133.5|3127.5|3135|3129|3135|3129|3133.5|3127.5|27
1733745000000|2024-12-09 11:50:00|3135.3|3129.3|3134.8|3128.8|3137.3|3131.3|3133.8|3127.8|40
1733745300000|2024-12-09 11:55:00|3135|3129|3134.3|3128.3|3135.8|3129.8|3133.3|3127.3|30
1733745600000|2024-12-09 12:00:00|3134|3128|3133|3127|3134.3|3128.3|3131.8|3125.8|52
1733745900000|2024-12-09 12:05:00|3132.8|3126.8|3134|3128|3135.5|3129.5|3132.8|3126.8|40
1733746200000|2024-12-09 12:10:00|3134.3|3128.3|3135.8|3129.8|3136.3|3130.3|3134.3|3128.3|71
1733746500000|2024-12-09 12:15:00|3136|3130|3134|3128|3136|3130|3133.5|3127.5|39
1733746800000|2024-12-09 12:20:00|3134.3|3128.3|3135|3129|3136|3130|3133.8|3127.8|39
1733747100000|2024-12-09 12:25:00|3134.8|3128.8|3133|3127|3136|3130|3132.3|3126.3|40
1733747400000|2024-12-09 12:30:00|3133.3|3127.3|3134.8|3128.8|3135.8|3129.8|3132.8|3126.8|50
1733747700000|2024-12-09 12:35:00|3134.5|3128.5|3133.5|3127.5|3134.5|3128.5|3132.5|3126.5|37
1733748000000|2024-12-09 12:40:00|3133.8|3127.8|3132.8|3126.8|3134.3|3128.3|3130.8|3124.8|53
1733748300000|2024-12-09 12:45:00|3132.5|3126.5|3131|3125|3132.5|3126.5|3129.5|3123.5|54
1733748600000|2024-12-09 12:50:00|3130.8|3124.8|3134.3|3128.3|3135.3|3129.3|3129.5|3123.5|77
1733748900000|2024-12-09 12:55:00|3134|3128|3140|3134|3143.3|3137.3|3133.5|3127.5|123
1733749200000|2024-12-09 13:00:00|3140.3|3134.3|3144.8|3138.8|3147.8|3141.8|3137.1|3131.1|392
1733749500000|2024-12-09 13:05:00|3145|3139|3142.8|3136.8|3146.8|3140.8|3140|3134|243
1733749800000|2024-12-09 13:10:00|3143|3137|3143.5|3137.5|3147.3|3141.3|3142.8|3136.8|176
1733750100000|2024-12-09 13:15:00|3143.8|3137.8|3143|3137|3147.3|3141.3|3142.3|3136.3|153
1733750400000|2024-12-09 13:20:00|3143.3|3137.3|3138|3132|3144.3|3138.3|3137.5|3131.5|127
1733750700000|2024-12-09 13:25:00|3138.5|3132.5|3143|3137|3144|3138|3138.5|3132.5|134
1733751000000|2024-12-09 13:30:00|3143.3|3137.3|3144.8|3138.8|3147.3|3141.3|3142.8|3136.8|136
1733751300000|2024-12-09 13:35:00|3143.8|3137.8|3144.8|3138.8|3145.8|3139.8|3143|3137|123
1733751600000|2024-12-09 13:40:00|3145|3139|3146|3140|3147.5|3141.5|3144|3138|83
1733751900000|2024-12-09 13:45:00|3145.8|3139.8|3147.3|3141.3|3148.5|3142.5|3145.3|3139.3|67
1733752200000|2024-12-09 13:50:00|3147|3141|3144.8|3138.8|3148.5|3142.5|3144.8|3138.8|90
1733752500000|2024-12-09 13:55:00|3144.5|3138.5|3150|3144|3151|3145|3144.3|3138.3|109
1733752800000|2024-12-09 14:00:00|3149.8|3143.8|3148.3|3142.3|3151|3145|3147.5|3141.5|132
1733753100000|2024-12-09 14:05:00|3148|3142|3148.8|3142.8|3149|3143|3145.3|3139.3|123
1733753400000|2024-12-09 14:10:00|3148.5|3142.5|3150.3|3144.3|3150.3|3144.3|3147|3141|70
1733753700000|2024-12-09 14:15:00|3150.5|3144.5|3151.5|3145.5|3151.5|3145.5|3148.5|3142.5|51
1733754000000|2024-12-09 14:20:00|3151.3|3145.3|3151.3|3145.3|3155.3|3149.3|3150.5|3144.5|92
1733754300000|2024-12-09 14:25:00|3151.5|3145.5|3150.5|3144.5|3153.3|3147.3|3150.5|3144.5|78
1733754600000|2024-12-09 14:30:00|3150.8|3144.8|3148.5|3142.5|3150.8|3144.8|3146.3|3140.3|126
1733754900000|2024-12-09 14:35:00|3148.8|3142.8|3148.8|3142.8|3150.3|3144.3|3145.8|3139.8|136
1733755200000|2024-12-09 14:40:00|3148.5|3142.5|3151.8|3145.8|3152.8|3146.8|3148.3|3142.3|130
1733755500000|2024-12-09 14:45:00|3151.5|3145.5|3152.5|3146.5|3154.8|3148.8|3151.3|3145.3|94
1733755800000|2024-12-09 14:50:00|3152.8|3146.8|3151.8|3145.8|3155.8|3149.8|3151.5|3145.5|108
1733756100000|2024-12-09 14:55:00|3151.5|3145.5|3153|3147|3153.8|3147.8|3151|3145|71
1733756400000|2024-12-09 15:00:00|3153.3|3147.3|3154.8|3148.8|3155.5|3149.5|3151.5|3145.5|80
1733756700000|2024-12-09 15:05:00|3155|3149|3153|3147|3155.5|3149.5|3152|3146|100
1733757000000|2024-12-09 15:10:00|3152.8|3146.8|3150.8|3144.8|3152.8|3146.8|3149.5|3143.5|98
1733757300000|2024-12-09 15:15:00|3150.5|3144.5|3145.8|3139.8|3151|3145|3144.5|3138.5|113
1733757600000|2024-12-09 15:20:00|3146|3140|3145.5|3139.5|3147|3141|3144.5|3138.5|92
1733757900000|2024-12-09 15:25:00|3145.3|3139.3|3142.3|3136.3|3147|3141|3140.8|3134.8|129
1733758200000|2024-12-09 15:30:00|3142.5|3136.5|3143|3137|3145.8|3139.8|3142.3|3136.3|130
1733758500000|2024-12-09 15:35:00|3142.8|3136.8|3142.5|3136.5|3143.5|3137.5|3140.3|3134.3|103
1733758800000|2024-12-09 15:40:00|3142.3|3136.3|3145.3|3139.3|3146.3|3140.3|3142|3136|113
1733759100000|2024-12-09 15:45:00|3145|3139|3140.8|3134.8|3145|3139|3139.3|3133.3|127
1733759400000|2024-12-09 15:50:00|3140.5|3134.5|3140|3134|3142.5|3136.5|3139.8|3133.8|91
1733759700000|2024-12-09 15:55:00|3139.8|3133.8|3136.8|3130.8|3140|3134|3136.3|3130.3|75
1733760000000|2024-12-09 16:00:00|3136.5|3130.5|3134.5|3128.5|3138.3|3132.3|3133.8|3127.8|75
1733760300000|2024-12-09 16:05:00|3134.8|3128.8|3134.3|3128.3|3136|3130|3131.3|3125.3|109
1733760600000|2024-12-09 16:10:00|3134.5|3128.5|3131.5|3125.5|3136.5|3130.5|3130.3|3124.3|113
1733760900000|2024-12-09 16:15:00|3131.3|3125.3|3132.3|3126.3|3132.8|3126.8|3128.8|3122.8|96
1733761200000|2024-12-09 16:20:00|3131.8|3125.8|3130|3124|3132.8|3126.8|3128.5|3122.5|88
1733761500000|2024-12-09 16:25:00|3129.8|3123.8|3129.3|3123.3|3130.5|3124.5|3126.8|3120.8|108
1733761800000|2024-12-09 16:30:00|3129|3123|3125.5|3119.5|3130.3|3124.3|3125|3119|85
1733762100000|2024-12-09 16:35:00|3125.3|3119.3|3130.5|3124.5|3131|3125|3125.3|3119.3|85
1733762400000|2024-12-09 16:40:00|3130.3|3124.3|3130.5|3124.5|3131.8|3125.8|3129.3|3123.3|37
1733762700000|2024-12-09 16:45:00|3130.3|3124.3|3130.8|3124.8|3132.8|3126.8|3130|3124|56
1733763000000|2024-12-09 16:50:00|3130.5|3124.5|3128.8|3122.8|3131.3|3125.3|3128.8|3122.8|67
1733763300000|2024-12-09 16:55:00|3129|3123|3130|3124|3130.3|3124.3|3127.8|3121.8|53
1733763600000|2024-12-09 17:00:00|3130.3|3124.3|3129.5|3123.5|3130.3|3124.3|3125.5|3119.5|25
1733763900000|2024-12-09 17:05:00|3129.3|3123.3|3130.8|3124.8|3131.3|3125.3|3129.3|3123.3|12
1733764200000|2024-12-09 17:10:00|3130.5|3124.5|3132.5|3126.5|3133.8|3127.8|3130.3|3124.3|18
1733764500000|2024-12-09 17:15:00|3132.3|3126.3|3133.8|3127.8|3133.8|3127.8|3132|3126|14
1733764800000|2024-12-09 17:20:00|3133.5|3127.5|3135.5|3129.5|3135.5|3129.5|3133.3|3127.3|16
1733765100000|2024-12-09 17:25:00|3135.3|3129.3|3136.5|3130.5|3136.5|3130.5|3134.8|3128.8|19
1733765400000|2024-12-09 17:30:00|3136.3|3130.3|3133.8|3127.8|3136.3|3130.3|3133.3|3127.3|11
1733765700000|2024-12-09 17:35:00|3134|3128|3133.8|3127.8|3134.5|3128.5|3133.5|3127.5|14
1733766000000|2024-12-09 17:40:00|3134|3128|3133.8|3127.8|3135.3|3129.3|3132.8|3126.8|10
1733766300000|2024-12-09 17:45:00|3133.5|3127.5|3133.8|3127.8|3133.8|3127.8|3133|3127|18
1733766600000|2024-12-09 17:50:00|3133.5|3127.5|3133.8|3127.8|3134|3128|3133.5|3127.5|12
1733766900000|2024-12-09 17:55:00|3133.3|3127.3|3131.9|3125.9|3133.4|3127.4|3130.6|3124.6|20
1733767200000|2024-12-09 18:00:00|3132.1|3126.1|3133.4|3127.4|3133.6|3127.6|3131.4|3125.4|44
1733767500000|2024-12-09 18:05:00|3133.6|3127.6|3133.4|3127.4|3133.9|3127.9|3132.9|3126.9|16
1733767800000|2024-12-09 18:10:00|3133.6|3127.6|3133.1|3127.1|3133.9|3127.9|3132.9|3126.9|7
1733768100000|2024-12-09 18:15:00|3133.4|3127.4|3133.1|3127.1|3133.9|3127.9|3132.6|3126.6|19
1733768400000|2024-12-09 18:20:00|3133.6|3127.6|3132.6|3126.6|3133.6|3127.6|3131.9|3125.9|21
1733768700000|2024-12-09 18:25:00|3132.4|3126.4|3131.4|3125.4|3132.4|3126.4|3130.9|3124.9|6
1733769000000|2024-12-09 18:30:00|3131.1|3125.1|3131.1|3125.1|3131.4|3125.4|3131.1|3125.1|3
1733769300000|2024-12-09 18:35:00|3131.4|3125.4|3132.6|3126.6|3132.6|3126.6|3131.1|3125.1|8
1733769600000|2024-12-09 18:40:00|3132.4|3126.4|3132.6|3126.6|3132.9|3126.9|3132.4|3126.4|6
1733769900000|2024-12-09 18:45:00|3131.9|3125.9|3131.6|3125.6|3131.9|3125.9|3131.6|3125.6|2
1733770200000|2024-12-09 18:50:00|3131.4|3125.4|3129.3|3123.3|3131.4|3125.4|3127.6|3121.6|31
1733770500000|2024-12-09 18:55:00|3135.5|3116.8|3136.5|3117.8|3136.5|3117.8|3135.5|3116.8|4
1733792400000|2024-12-10 01:00:00|3125.4|3119.4|3124.3|3118.3|3127.9|3121.9|3122.4|3116.4|108
1733792700000|2024-12-10 01:05:00|3124|3118|3124.8|3118.8|3127.5|3121.5|3123.5|3117.5|82
1733793000000|2024-12-10 01:10:00|3125|3119|3128.3|3122.3|3128.8|3122.8|3124.5|3118.5|70
1733793300000|2024-12-10 01:15:00|3128|3122|3130.3|3124.3|3130.5|3124.5|3126.5|3120.5|36
1733793600000|2024-12-10 01:20:00|3130|3124|3125|3119|3130|3124|3124.8|3118.8|84
1733793900000|2024-12-10 01:25:00|3125.3|3119.3|3128|3122|3129|3123|3125.3|3119.3|62
1733794200000|2024-12-10 01:30:00|3127.8|3121.8|3121.3|3115.3|3127.8|3121.8|3119.5|3113.5|85
1733794500000|2024-12-10 01:35:00|3121.5|3115.5|3120.8|3114.8|3122.8|3116.8|3120.3|3114.3|51
1733794800000|2024-12-10 01:40:00|3121|3115|3122.8|3116.8|3123|3117|3118|3112|69
1733795100000|2024-12-10 01:45:00|3122.5|3116.5|3122|3116|3123|3117|3120|3114|68
1733795400000|2024-12-10 01:50:00|3122.3|3116.3|3122.3|3116.3|3123.5|3117.5|3122|3116|45
1733795700000|2024-12-10 01:55:00|3122.5|3116.5|3125.8|3119.8|3125.8|3119.8|3121.3|3115.3|49
1733796000000|2024-12-10 02:00:00|3126|3120|3127.3|3121.3|3127.5|3121.5|3122|3116|79
1733796300000|2024-12-10 02:05:00|3127|3121|3129.8|3123.8|3132|3126|3127|3121|87
1733796600000|2024-12-10 02:10:00|3130|3124|3127.8|3121.8|3132|3126|3126.5|3120.5|107
1733796900000|2024-12-10 02:15:00|3127.5|3121.5|3126.3|3120.3|3129.3|3123.3|3125|3119|35
1733797200000|2024-12-10 02:20:00|3126|3120|3125.3|3119.3|3126.3|3120.3|3124|3118|32
1733797500000|2024-12-10 02:25:00|3125|3119|3125.8|3119.8|3126.3|3120.3|3120|3114|67
1733797800000|2024-12-10 02:30:00|3125.5|3119.5|3127.8|3121.8|3132.3|3126.3|3125.3|3119.3|120
1733798100000|2024-12-10 02:35:00|3128|3122|3129.8|3123.8|3130.3|3124.3|3128|3122|58
1733798400000|2024-12-10 02:40:00|3129.5|3123.5|3128|3122|3132.3|3126.3|3126.5|3120.5|95
1733798700000|2024-12-10 02:45:00|3128.3|3122.3|3123.3|3117.3|3129.8|3123.8|3123|3117|136
1733799000000|2024-12-10 02:50:00|3123|3117|3126|3120|3126.5|3120.5|3122.8|3116.8|70
1733799300000|2024-12-10 02:55:00|3125.8|3119.8|3124.5|3118.5|3126|3120|3122.8|3116.8|74
1733799600000|2024-12-10 03:00:00|3124.8|3118.8|3122.3|3116.3|3127.3|3121.3|3121.3|3115.3|104
1733799900000|2024-12-10 03:05:00|3122.5|3116.5|3128.5|3122.5|3129|3123|3122|3116|81
1733800200000|2024-12-10 03:10:00|3128.3|3122.3|3128|3122|3129|3123|3126.8|3120.8|53
1733800500000|2024-12-10 03:15:00|3127.8|3121.8|3123.3|3117.3|3128.5|3122.5|3122.3|3116.3|65
1733800800000|2024-12-10 03:20:00|3123|3117|3127.3|3121.3|3127.8|3121.8|3123|3117|69
1733801100000|2024-12-10 03:25:00|3127|3121|3126.8|3120.8|3127|3121|3123|3117|59
1733801400000|2024-12-10 03:30:00|3126.5|3120.5|3127|3121|3127.5|3121.5|3122.5|3116.5|108
1733801700000|2024-12-10 03:35:00|3126.8|3120.8|3127.5|3121.5|3128|3122|3126|3120|75
1733802000000|2024-12-10 03:40:00|3127.3|3121.3|3128|3122|3128.8|3122.8|3127.3|3121.3|27
1733802300000|2024-12-10 03:45:00|3127.8|3121.8|3130|3124|3130|3124|3127.8|3121.8|22
1733802600000|2024-12-10 03:50:00|3129.8|3123.8|3129.5|3123.5|3131|3125|3128|3122|23
1733802900000|2024-12-10 03:55:00|3129.3|3123.3|3129.8|3123.8|3129.8|3123.8|3128.5|3122.5|10
1733803200000|2024-12-10 04:00:00|3130|3124|3132|3126|3132.5|3126.5|3130|3124|20
1733803500000|2024-12-10 04:05:00|3132.3|3126.3|3133.3|3127.3|3133.5|3127.5|3132.3|3126.3|30
1733803800000|2024-12-10 04:10:00|3133|3127|3132.8|3126.8|3134.3|3128.3|3132.3|3126.3|13
1733804100000|2024-12-10 04:15:00|3133|3127|3132.3|3126.3|3133.5|3127.5|3132|3126|12
1733804400000|2024-12-10 04:20:00|3132.5|3126.5|3134|3128|3134|3128|3132.3|3126.3|26
1733804700000|2024-12-10 04:25:00|3134.3|3128.3|3134|3128|3134.3|3128.3|3133.5|3127.5|12
1733805000000|2024-12-10 04:30:00|3133.8|3127.8|3134|3128|3134.5|3128.5|3133.3|3127.3|17
1733805300000|2024-12-10 04:35:00|3133.8|3127.8|3134.8|3128.8|3135.3|3129.3|3133.5|3127.5|18
1733805600000|2024-12-10 04:40:00|3134.5|3128.5|3134|3128|3134.5|3128.5|3133.3|3127.3|11
1733805900000|2024-12-10 04:45:00|3134.3|3128.3|3133.5|3127.5|3134.3|3128.3|3133|3127|14
1733806200000|2024-12-10 04:50:00|3133.3|3127.3|3134.3|3128.3|3134.3|3128.3|3133|3127|10
1733806500000|2024-12-10 04:55:00|3134|3128|3133.3|3127.3|3134.3|3128.3|3132.8|3126.8|15
1733806800000|2024-12-10 05:00:00|3133|3127|3134.5|3128.5|3134.5|3128.5|3133|3127|27
1733807100000|2024-12-10 05:05:00|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3132.8|3126.8|10
1733807400000|2024-12-10 05:10:00|3133.8|3127.8|3132|3126|3134.3|3128.3|3130.8|3124.8|51
1733807700000|2024-12-10 05:15:00|3131.8|3125.8|3130.3|3124.3|3132|3126|3129.8|3123.8|22
1733808000000|2024-12-10 05:20:00|3130|3124|3130|3124|3130|3124|3129.3|3123.3|13
1733808300000|2024-12-10 05:25:00|3129.8|3123.8|3128.8|3122.8|3130|3124|3127.8|3121.8|28
1733808600000|2024-12-10 05:30:00|3128.5|3122.5|3130.5|3124.5|3135|3129|3126.3|3120.3|122
1733808900000|2024-12-10 05:35:00|3130.3|3124.3|3133.3|3127.3|3133.5|3127.5|3130|3124|78
1733809200000|2024-12-10 05:40:00|3132.8|3126.8|3131.5|3125.5|3133.8|3127.8|3131|3125|72
1733809500000|2024-12-10 05:45:00|3131.3|3125.3|3139.3|3133.3|3139.8|3133.8|3129.8|3123.8|74
1733809800000|2024-12-10 05:50:00|3139|3133|3137|3131|3139.5|3133.5|3136.8|3130.8|51
1733810100000|2024-12-10 05:55:00|3137.3|3131.3|3138.3|3132.3|3138.3|3132.3|3135|3129|57
1733810400000|2024-12-10 06:00:00|3138.5|3132.5|3135|3129|3139.3|3133.3|3133.5|3127.5|122
1733810700000|2024-12-10 06:05:00|3135.3|3129.3|3132.3|3126.3|3137.3|3131.3|3131.8|3125.8|69
1733811000000|2024-12-10 06:10:00|3132|3126|3135.5|3129.5|3135.8|3129.8|3132|3126|65
1733811300000|2024-12-10 06:15:00|3135.3|3129.3|3132.8|3126.8|3135.3|3129.3|3131.8|3125.8|83
1733811600000|2024-12-10 06:20:00|3132.5|3126.5|3135.8|3129.8|3138|3132|3131.8|3125.8|119
1733811900000|2024-12-10 06:25:00|3135.5|3129.5|3137.8|3131.8|3138.3|3132.3|3134.5|3128.5|76
1733812200000|2024-12-10 06:30:00|3138|3132|3133.5|3127.5|3138.3|3132.3|3133.5|3127.5|70
1733812500000|2024-12-10 06:35:00|3133.3|3127.3|3133.8|3127.8|3133.8|3127.8|3128.5|3122.5|92
1733812800000|2024-12-10 06:40:00|3133.5|3127.5|3130|3124|3133.5|3127.5|3128.8|3122.8|59
1733813100000|2024-12-10 06:45:00|3130.3|3124.3|3129|3123|3132.3|3126.3|3129|3123|58
1733813400000|2024-12-10 06:50:00|3129.5|3123.5|3134|3128|3134.8|3128.8|3129|3123|64
1733813700000|2024-12-10 06:55:00|3134.3|3128.3|3136|3130|3136|3130|3133.3|3127.3|29
1733814000000|2024-12-10 07:00:00|3135.5|3129.5|3131|3125|3135.5|3129.5|3131|3125|34
1733814300000|2024-12-10 07:05:00|3130.8|3124.8|3128.3|3122.3|3131|3125|3128.3|3122.3|29
1733814600000|2024-12-10 07:10:00|3128|3122|3128|3122|3128.8|3122.8|3127.8|3121.8|20
1733814900000|2024-12-10 07:15:00|3128.3|3122.3|3124.8|3118.8|3128.3|3122.3|3124.8|3118.8|22
1733815200000|2024-12-10 07:20:00|3125|3119|3127.5|3121.5|3127.5|3121.5|3122.5|3116.5|46
1733815500000|2024-12-10 07:25:00|3127.3|3121.3|3125.5|3119.5|3127.5|3121.5|3121.8|3115.8|54
1733815800000|2024-12-10 07:30:00|3125.8|3119.8|3118.5|3112.5|3128.5|3122.5|3118.5|3112.5|72
1733816100000|2024-12-10 07:35:00|3117.8|3111.8|3118|3112|3121.3|3115.3|3116|3110|33
1733816400000|2024-12-10 07:40:00|3118.3|3112.3|3115.8|3109.8|3119.3|3113.3|3115.8|3109.8|36
1733816700000|2024-12-10 07:45:00|3115.5|3109.5|3120.8|3114.8|3120.8|3114.8|3114|3108|44
1733817000000|2024-12-10 07:50:00|3121|3115|3121.3|3115.3|3122.8|3116.8|3119.3|3113.3|19
1733817300000|2024-12-10 07:55:00|3121.5|3115.5|3122.8|3116.8|3122.8|3116.8|3118.3|3112.3|50
1733817600000|2024-12-10 08:00:00|3123.5|3117.5|3119.5|3113.5|3124.5|3118.5|3117.8|3111.8|158
1733817900000|2024-12-10 08:05:00|3119.3|3113.3|3122.5|3116.5|3124|3118|3118|3112|123
1733818200000|2024-12-10 08:10:00|3122.8|3116.8|3123|3117|3125.5|3119.5|3118.5|3112.5|112
1733818500000|2024-12-10 08:15:00|3122.8|3116.8|3117.8|3111.8|3123.5|3117.5|3116|3110|96
1733818800000|2024-12-10 08:20:00|3117.5|3111.5|3123.8|3117.8|3123.8|3117.8|3117.3|3111.3|108
1733819100000|2024-12-10 08:25:00|3124|3118|3119.8|3113.8|3124.8|3118.8|3117.8|3111.8|79
1733819400000|2024-12-10 08:30:00|3119.5|3113.5|3121|3115|3121|3115|3117|3111|79
1733819700000|2024-12-10 08:35:00|3121.3|3115.3|3124.5|3118.5|3126|3120|3120|3114|63
1733820000000|2024-12-10 08:40:00|3124.8|3118.8|3124.5|3118.5|3125.5|3119.5|3122.3|3116.3|72
1733820300000|2024-12-10 08:45:00|3124|3118|3117|3111|3124.3|3118.3|3116|3110|51
1733820600000|2024-12-10 08:50:00|3117.3|3111.3|3119.3|3113.3|3119.5|3113.5|3117|3111|66
1733820900000|2024-12-10 08:55:00|3119.8|3113.8|3118.5|3112.5|3121.3|3115.3|3117.8|3111.8|48
1733821200000|2024-12-10 09:00:00|3118.3|3112.3|3109.5|3103.5|3118.3|3112.3|3105|3099|186
1733821500000|2024-12-10 09:05:00|3109.8|3103.8|3118.8|3112.8|3118.8|3112.8|3109|3103|94
1733821800000|2024-12-10 09:10:00|3119|3113|3114.8|3108.8|3119|3113|3114.8|3108.8|37
1733822100000|2024-12-10 09:15:00|3114.5|3108.5|3119.8|3113.8|3119.8|3113.8|3114.3|3108.3|45
1733822400000|2024-12-10 09:20:00|3120|3114|3122.3|3116.3|3123.3|3117.3|3118.3|3112.3|49
1733822700000|2024-12-10 09:25:00|3122.5|3116.5|3118|3112|3123|3117|3115.8|3109.8|77
1733823000000|2024-12-10 09:30:00|3117.8|3111.8|3116.5|3110.5|3118.8|3112.8|3114.3|3108.3|60
1733823300000|2024-12-10 09:35:00|3116.8|3110.8|3115|3109|3117.3|3111.3|3112.5|3106.5|79
1733823600000|2024-12-10 09:40:00|3115.3|3109.3|3112.3|3106.3|3115.3|3109.3|3110.5|3104.5|59
1733823900000|2024-12-10 09:45:00|3112|3106|3112.5|3106.5|3112.5|3106.5|3109.5|3103.5|54
1733824200000|2024-12-10 09:50:00|3112.3|3106.3|3114|3108|3114.5|3108.5|3112.3|3106.3|35
1733824500000|2024-12-10 09:55:00|3113.8|3107.8|3116.3|3110.3|3116.5|3110.5|3113.8|3107.8|27
1733824800000|2024-12-10 10:00:00|3116.5|3110.5|3120|3114|3122.8|3116.8|3116.5|3110.5|57
1733825100000|2024-12-10 10:05:00|3120.3|3114.3|3118.8|3112.8|3121.3|3115.3|3117.3|3111.3|41
1733825400000|2024-12-10 10:10:00|3119.3|3113.3|3121.5|3115.5|3122|3116|3118.8|3112.8|63
1733825700000|2024-12-10 10:15:00|3120.8|3114.8|3119.5|3113.5|3120.8|3114.8|3118.3|3112.3|49
1733826000000|2024-12-10 10:20:00|3119.3|3113.3|3117.8|3111.8|3119.5|3113.5|3116.5|3110.5|58
1733826300000|2024-12-10 10:25:00|3118|3112|3120.5|3114.5|3121|3115|3117.8|3111.8|47
1733826600000|2024-12-10 10:30:00|3120|3114|3122.3|3116.3|3122.3|3116.3|3118.8|3112.8|34
1733826900000|2024-12-10 10:35:00|3122|3116|3123.3|3117.3|3125.3|3119.3|3120.5|3114.5|56
1733827200000|2024-12-10 10:40:00|3123.5|3117.5|3123.5|3117.5|3124|3118|3121.5|3115.5|54
1733827500000|2024-12-10 10:45:00|3123.3|3117.3|3123.3|3117.3|3123.5|3117.5|3121.3|3115.3|55
1733827800000|2024-12-10 10:50:00|3123.5|3117.5|3122.3|3116.3|3124.5|3118.5|3122|3116|35
1733828100000|2024-12-10 10:55:00|3122.5|3116.5|3122.8|3116.8|3123.8|3117.8|3121.8|3115.8|37
1733828400000|2024-12-10 11:00:00|3122.5|3116.5|3121.3|3115.3|3122.5|3116.5|3119.5|3113.5|44
1733828700000|2024-12-10 11:05:00|3121.5|3115.5|3122|3116|3123.8|3117.8|3121|3115|45
1733829000000|2024-12-10 11:10:00|3121.8|3115.8|3123.8|3117.8|3124.8|3118.8|3121.5|3115.5|30
1733829300000|2024-12-10 11:15:00|3123.5|3117.5|3122.3|3116.3|3124.8|3118.8|3122|3116|43
1733829600000|2024-12-10 11:20:00|3122|3116|3121.8|3115.8|3122.3|3116.3|3121|3115|17
1733829900000|2024-12-10 11:25:00|3122|3116|3122.3|3116.3|3122.8|3116.8|3120.8|3114.8|34
1733830200000|2024-12-10 11:30:00|3122.5|3116.5|3124.8|3118.8|3125.5|3119.5|3122.3|3116.3|32
1733830500000|2024-12-10 11:35:00|3125|3119|3125.3|3119.3|3125.3|3119.3|3123.3|3117.3|29
1733830800000|2024-12-10 11:40:00|3125|3119|3123.5|3117.5|3125.8|3119.8|3122.3|3116.3|46
1733831100000|2024-12-10 11:45:00|3123.8|3117.8|3122.3|3116.3|3124.8|3118.8|3121|3115|43
1733831400000|2024-12-10 11:50:00|3122.5|3116.5|3124.8|3118.8|3124.8|3118.8|3121.8|3115.8|24
1733831700000|2024-12-10 11:55:00|3125|3119|3125.5|3119.5|3126.5|3120.5|3124.5|3118.5|30
1733832000000|2024-12-10 12:00:00|3125.8|3119.8|3126.3|3120.3|3126.3|3120.3|3123.8|3117.8|50
1733832300000|2024-12-10 12:05:00|3126.5|3120.5|3125.5|3119.5|3127.3|3121.3|3124.3|3118.3|36
1733832600000|2024-12-10 12:10:00|3125.3|3119.3|3125.8|3119.8|3126.8|3120.8|3123.3|3117.3|57
1733832900000|2024-12-10 12:15:00|3125.5|3119.5|3121.8|3115.8|3125.5|3119.5|3121.8|3115.8|55
1733833200000|2024-12-10 12:20:00|3122|3116|3121.3|3115.3|3123.3|3117.3|3121.3|3115.3|51
1733833500000|2024-12-10 12:25:00|3121.5|3115.5|3121.3|3115.3|3122.5|3116.5|3120.5|3114.5|47
1733833800000|2024-12-10 12:30:00|3121.5|3115.5|3116.8|3110.8|3121.5|3115.5|3116.5|3110.5|56
1733834100000|2024-12-10 12:35:00|3117|3111|3118.3|3112.3|3118.5|3112.5|3115.3|3109.3|67
1733834400000|2024-12-10 12:40:00|3118.5|3112.5|3122.5|3116.5|3123.8|3117.8|3118.5|3112.5|56
1733834700000|2024-12-10 12:45:00|3122.8|3116.8|3126|3120|3126|3120|3122.8|3116.8|41
1733835000000|2024-12-10 12:50:00|3125.8|3119.8|3128|3122|3129.5|3123.5|3125.8|3119.8|44
1733835300000|2024-12-10 12:55:00|3127.8|3121.8|3131.3|3125.3|3131.5|3125.5|3127.5|3121.5|45
1733835600000|2024-12-10 13:00:00|3131.5|3125.5|3128.3|3122.3|3132.8|3126.8|3126.3|3120.3|181
1733835900000|2024-12-10 13:05:00|3128|3122|3126.8|3120.8|3129.5|3123.5|3125.3|3119.3|106
1733836200000|2024-12-10 13:10:00|3126.5|3120.5|3125.5|3119.5|3130.3|3124.3|3125|3119|97
1733836500000|2024-12-10 13:15:00|3124.5|3118.5|3120|3114|3126.5|3120.5|3120|3114|86
1733836800000|2024-12-10 13:20:00|3120.3|3114.3|3123|3117|3124.5|3118.5|3120.3|3114.3|75
1733837100000|2024-12-10 13:25:00|3123.3|3117.3|3123.8|3117.8|3124.5|3118.5|3122.8|3116.8|77
1733837400000|2024-12-10 13:30:00|3124|3118|3127.5|3121.5|3128.3|3122.3|3124|3118|92
1733837700000|2024-12-10 13:35:00|3127.8|3121.8|3130.5|3124.5|3130.5|3124.5|3126.3|3120.3|80
1733838000000|2024-12-10 13:40:00|3130.3|3124.3|3126.8|3120.8|3130.3|3124.3|3125.8|3119.8|59
1733838300000|2024-12-10 13:45:00|3127|3121|3129.3|3123.3|3130.3|3124.3|3126.5|3120.5|61
1733838600000|2024-12-10 13:50:00|3129.5|3123.5|3127.5|3121.5|3130|3124|3127|3121|81
1733838900000|2024-12-10 13:55:00|3127.8|3121.8|3127.3|3121.3|3129.3|3123.3|3125.8|3119.8|95
1733839200000|2024-12-10 14:00:00|3127.5|3121.5|3136.5|3130.5|3138.3|3132.3|3127.3|3121.3|161
1733839500000|2024-12-10 14:05:00|3136.8|3130.8|3133.5|3127.5|3137.3|3131.3|3133.5|3127.5|65
1733839800000|2024-12-10 14:10:00|3133.8|3127.8|3132|3126|3133.8|3127.8|3131|3125|53
1733840100000|2024-12-10 14:15:00|3132.3|3126.3|3132|3126|3132.5|3126.5|3128|3122|65
1733840400000|2024-12-10 14:20:00|3131.5|3125.5|3130.3|3124.3|3132.3|3126.3|3129.3|3123.3|57
1733840700000|2024-12-10 14:25:00|3130|3124|3130|3124|3131.3|3125.3|3129|3123|49
1733841000000|2024-12-10 14:30:00|3129.8|3123.8|3127|3121|3131|3125|3127|3121|89
1733841300000|2024-12-10 14:35:00|3127.3|3121.3|3124.5|3118.5|3129.3|3123.3|3122.5|3116.5|126
1733841600000|2024-12-10 14:40:00|3124.8|3118.8|3126.8|3120.8|3127.8|3121.8|3124.8|3118.8|98
1733841900000|2024-12-10 14:45:00|3127|3121|3126|3120|3128.8|3122.8|3125.5|3119.5|106
1733842200000|2024-12-10 14:50:00|3126.3|3120.3|3126.8|3120.8|3127|3121|3122.5|3116.5|117
1733842500000|2024-12-10 14:55:00|3127|3121|3125.3|3119.3|3127.3|3121.3|3123|3117|110
1733842800000|2024-12-10 15:00:00|3125.5|3119.5|3127.3|3121.3|3130.3|3124.3|3125.5|3119.5|86
1733843100000|2024-12-10 15:05:00|3127.5|3121.5|3129.5|3123.5|3130.8|3124.8|3126.3|3120.3|75
1733843400000|2024-12-10 15:10:00|3129.3|3123.3|3131.5|3125.5|3132|3126|3128.5|3122.5|60
1733843700000|2024-12-10 15:15:00|3132.3|3126.3|3131.8|3125.8|3135.3|3129.3|3131|3125|94
1733844000000|2024-12-10 15:20:00|3131.5|3125.5|3131|3125|3132.8|3126.8|3130.3|3124.3|64
1733844300000|2024-12-10 15:25:00|3130.8|3124.8|3133|3127|3133.8|3127.8|3130.3|3124.3|59
1733844600000|2024-12-10 15:30:00|3133.3|3127.3|3137.5|3131.5|3137.5|3131.5|3133.3|3127.3|63
1733844900000|2024-12-10 15:35:00|3137.3|3131.3|3136.5|3130.5|3139.3|3133.3|3136|3130|91
1733845200000|2024-12-10 15:40:00|3136.3|3130.3|3140.3|3134.3|3140.8|3134.8|3135.8|3129.8|94
1733845500000|2024-12-10 15:45:00|3140.5|3134.5|3138.3|3132.3|3141.5|3135.5|3137.8|3131.8|81
1733845800000|2024-12-10 15:50:00|3138.5|3132.5|3131.5|3125.5|3138.5|3132.5|3130.3|3124.3|82
1733846100000|2024-12-10 15:55:00|3131.3|3125.3|3130.8|3124.8|3133.3|3127.3|3129.8|3123.8|72
1733846400000|2024-12-10 16:00:00|3130.5|3124.5|3132|3126|3133.3|3127.3|3128.8|3122.8|60
1733846700000|2024-12-10 16:05:00|3132.3|3126.3|3132.5|3126.5|3133.5|3127.5|3130.5|3124.5|58
1733847000000|2024-12-10 16:10:00|3132.8|3126.8|3132.8|3126.8|3133.5|3127.5|3130.5|3124.5|73
1733847300000|2024-12-10 16:15:00|3132.5|3126.5|3128|3122|3132.8|3126.8|3126.8|3120.8|66
1733847600000|2024-12-10 16:20:00|3128.3|3122.3|3130|3124|3131.3|3125.3|3128|3122|48
1733847900000|2024-12-10 16:25:00|3130.5|3124.5|3139.5|3133.5|3140.5|3134.5|3130.5|3124.5|56
1733848200000|2024-12-10 16:30:00|3139.3|3133.3|3139.5|3133.5|3141.5|3135.5|3138.5|3132.5|40
1733848500000|2024-12-10 16:35:00|3139.8|3133.8|3138|3132|3140.8|3134.8|3134.8|3128.8|154
1733848800000|2024-12-10 16:40:00|3137.5|3131.5|3141|3135|3141.5|3135.5|3137.3|3131.3|25
1733849100000|2024-12-10 16:45:00|3141.3|3135.3|3141|3135|3142.3|3136.3|3140|3134|37
1733849400000|2024-12-10 16:50:00|3141.3|3135.3|3141.3|3135.3|3141.5|3135.5|3140.3|3134.3|17
1733849700000|2024-12-10 16:55:00|3141.5|3135.5|3146|3140|3146.8|3140.8|3141.5|3135.5|59
1733850000000|2024-12-10 17:00:00|3145.8|3139.8|3146|3140|3147|3141|3145.8|3139.8|19
1733850300000|2024-12-10 17:05:00|3145.8|3139.8|3146|3140|3146.3|3140.3|3145.5|3139.5|11
1733850600000|2024-12-10 17:10:00|3146.5|3140.5|3147.5|3141.5|3148.5|3142.5|3146.5|3140.5|21
1733850900000|2024-12-10 17:15:00|3148.5|3142.5|3150|3144|3150.8|3144.8|3146.8|3140.8|25
1733851200000|2024-12-10 17:20:00|3150.3|3144.3|3150.8|3144.8|3151|3145|3149.8|3143.8|8
1733851500000|2024-12-10 17:25:00|3150.5|3144.5|3149.8|3143.8|3150.8|3144.8|3149.3|3143.3|14
1733851800000|2024-12-10 17:30:00|3150|3144|3150.8|3144.8|3151.3|3145.3|3150|3144|13
1733852100000|2024-12-10 17:35:00|3151|3145|3151.5|3145.5|3151.8|3145.8|3151|3145|7
1733852400000|2024-12-10 17:40:00|3151.8|3145.8|3151.8|3145.8|3152.3|3146.3|3151.5|3145.5|11
1733852700000|2024-12-10 17:45:00|3152|3146|3152.8|3146.8|3153|3147|3151.8|3145.8|16
1733853000000|2024-12-10 17:50:00|3152.5|3146.5|3152.5|3146.5|3152.8|3146.8|3152|3146|11
1733853300000|2024-12-10 17:55:00|3152.4|3146.4|3152.6|3146.6|3153.6|3147.6|3152.4|3146.4|22
1733853600000|2024-12-10 18:00:00|3152.4|3146.4|3152.6|3146.6|3152.6|3146.6|3151.9|3145.9|16
1733853900000|2024-12-10 18:05:00|3152.4|3146.4|3152.6|3146.6|3152.6|3146.6|3152.4|3146.4|4
1733854200000|2024-12-10 18:10:00|3152.9|3146.9|3152.9|3146.9|3152.9|3146.9|3152.1|3146.1|9
1733854500000|2024-12-10 18:15:00|3152.6|3146.6|3152.1|3146.1|3152.6|3146.6|3151.6|3145.6|7
1733854800000|2024-12-10 18:20:00|3151.9|3145.9|3151.4|3145.4|3151.9|3145.9|3151.4|3145.4|3
1733855100000|2024-12-10 18:25:00|3151.6|3145.6|3151.6|3145.6|3151.9|3145.9|3151.4|3145.4|5
1733855700000|2024-12-10 18:35:00|3151.9|3145.9|3151.6|3145.6|3152.1|3146.1|3151.6|3145.6|6
1733856000000|2024-12-10 18:40:00|3151.4|3145.4|3150.9|3144.9|3151.6|3145.6|3148.9|3142.9|21
1733856300000|2024-12-10 18:45:00|3152.1|3146.1|3151.1|3145.1|3152.6|3146.6|3151.1|3145.1|9
1733856600000|2024-12-10 18:50:00|3150.9|3144.9|3152.6|3146.6|3152.6|3146.6|3150.9|3144.9|13
1733856900000|2024-12-10 18:55:00|3152.9|3146.9|3157.3|3138.5|3159|3146.9|3152.6|3138.3|7
1733878800000|2024-12-11 01:00:00|3148.9|3142.9|3147.8|3141.8|3149.6|3143.6|3145.9|3139.9|56
1733879100000|2024-12-11 01:05:00|3148|3142|3149.3|3143.3|3150.5|3144.5|3147.5|3141.5|55
1733879400000|2024-12-11 01:10:00|3149.5|3143.5|3150.8|3144.8|3151.5|3145.5|3149.3|3143.3|50
1733879700000|2024-12-11 01:15:00|3151|3145|3150|3144|3152.8|3146.8|3149.5|3143.5|52
1733880000000|2024-12-11 01:20:00|3150.3|3144.3|3152|3146|3154.8|3148.8|3150|3144|57
1733880300000|2024-12-11 01:25:00|3151.8|3145.8|3151.8|3145.8|3152.3|3146.3|3149.8|3143.8|43
1733880600000|2024-12-11 01:30:00|3151.5|3145.5|3155|3149|3155.5|3149.5|3149.8|3143.8|83
1733880900000|2024-12-11 01:35:00|3154.8|3148.8|3158.3|3152.3|3159.3|3153.3|3154.3|3148.3|75
1733881200000|2024-12-11 01:40:00|3158.5|3152.5|3156.3|3150.3|3159.3|3153.3|3156|3150|84
1733881500000|2024-12-11 01:45:00|3156.5|3150.5|3158.8|3152.8|3160.3|3154.3|3154.8|3148.8|54
1733881800000|2024-12-11 01:50:00|3158.5|3152.5|3158|3152|3159|3153|3157.3|3151.3|42
1733882100000|2024-12-11 01:55:00|3157.8|3151.8|3156.3|3150.3|3157.8|3151.8|3155|3149|60
1733882400000|2024-12-11 02:00:00|3156|3150|3155.3|3149.3|3158.3|3152.3|3154|3148|68
1733882700000|2024-12-11 02:05:00|3155.5|3149.5|3161|3155|3161|3155|3155.5|3149.5|80
1733883000000|2024-12-11 02:10:00|3160.8|3154.8|3160.3|3154.3|3161.3|3155.3|3158.5|3152.5|49
1733883300000|2024-12-11 02:15:00|3160|3154|3160.8|3154.8|3161.5|3155.5|3160|3154|24
1733883600000|2024-12-11 02:20:00|3161|3155|3164.5|3158.5|3165|3159|3161|3155|32
1733883900000|2024-12-11 02:25:00|3165|3159|3165.8|3159.8|3165.8|3159.8|3163.3|3157.3|37
1733884200000|2024-12-11 02:30:00|3166|3160|3168|3162|3169.3|3163.3|3163|3157|199
1733884500000|2024-12-11 02:35:00|3168.3|3162.3|3164.8|3158.8|3169.3|3163.3|3164|3158|161
1733884800000|2024-12-11 02:40:00|3165|3159|3166.5|3160.5|3168.3|3162.3|3164.5|3158.5|67
1733885100000|2024-12-11 02:45:00|3166.3|3160.3|3164.3|3158.3|3166.5|3160.5|3164.3|3158.3|39
1733885400000|2024-12-11 02:50:00|3164|3158|3165.8|3159.8|3167.5|3161.5|3164|3158|82
1733885700000|2024-12-11 02:55:00|3166|3160|3167|3161|3168|3162|3165.3|3159.3|47
1733886000000|2024-12-11 03:00:00|3166.8|3160.8|3167.5|3161.5|3169.3|3163.3|3166.3|3160.3|66
1733886300000|2024-12-11 03:05:00|3167.3|3161.3|3163.3|3157.3|3167.3|3161.3|3162.5|3156.5|92
1733886600000|2024-12-11 03:10:00|3163|3157|3168.8|3162.8|3169.8|3163.8|3162.5|3156.5|103
1733886900000|2024-12-11 03:15:00|3169.3|3163.3|3171.8|3165.8|3172.8|3166.8|3168.5|3162.5|86
1733887200000|2024-12-11 03:20:00|3171.5|3165.5|3169|3163|3171.8|3165.8|3168.3|3162.3|69
1733887500000|2024-12-11 03:25:00|3168.8|3162.8|3166.8|3160.8|3169.8|3163.8|3166.8|3160.8|58
1733887800000|2024-12-11 03:30:00|3166.5|3160.5|3163.5|3157.5|3166.5|3160.5|3163|3157|54
1733888100000|2024-12-11 03:35:00|3163.3|3157.3|3163.3|3157.3|3163.8|3157.8|3162|3156|44
1733888400000|2024-12-11 03:40:00|3162.8|3156.8|3165|3159|3165.3|3159.3|3162.5|3156.5|28
1733888700000|2024-12-11 03:45:00|3164.8|3158.8|3165|3159|3165.8|3159.8|3164.8|3158.8|40
1733889000000|2024-12-11 03:50:00|3165.3|3159.3|3165.8|3159.8|3166.3|3160.3|3164.8|3158.8|24
1733889300000|2024-12-11 03:55:00|3165.5|3159.5|3162.5|3156.5|3166.8|3160.8|3162.3|3156.3|42
1733889600000|2024-12-11 04:00:00|3162.8|3156.8|3163.5|3157.5|3163.5|3157.5|3160.8|3154.8|24
1733889900000|2024-12-11 04:05:00|3163.8|3157.8|3165.8|3159.8|3167|3161|3163.8|3157.8|47
1733890200000|2024-12-11 04:10:00|3166|3160|3166.5|3160.5|3166.5|3160.5|3166|3160|20
1733890500000|2024-12-11 04:15:00|3166.3|3160.3|3165.5|3159.5|3166.3|3160.3|3165.3|3159.3|10
1733890800000|2024-12-11 04:20:00|3165.3|3159.3|3163|3157|3165.3|3159.3|3162.3|3156.3|19
1733891100000|2024-12-11 04:25:00|3162.8|3156.8|3163|3157|3163.3|3157.3|3162.3|3156.3|18
1733891400000|2024-12-11 04:30:00|3162.8|3156.8|3161|3155|3162.8|3156.8|3161|3155|15
1733891700000|2024-12-11 04:35:00|3160.8|3154.8|3161|3155|3161.3|3155.3|3160.5|3154.5|17
1733892000000|2024-12-11 04:40:00|3160.8|3154.8|3161|3155|3161.5|3155.5|3160.3|3154.3|25
1733892300000|2024-12-11 04:45:00|3160.8|3154.8|3162.5|3156.5|3163|3157|3160.3|3154.3|43
1733892600000|2024-12-11 04:50:00|3162.8|3156.8|3162|3156|3163|3157|3161.5|3155.5|39
1733892900000|2024-12-11 04:55:00|3161.8|3155.8|3164|3158|3165|3159|3161.8|3155.8|47
1733893200000|2024-12-11 05:00:00|3163.8|3157.8|3162.3|3156.3|3163.8|3157.8|3162|3156|32
1733893500000|2024-12-11 05:05:00|3162.5|3156.5|3162|3156|3162.8|3156.8|3161.8|3155.8|23
1733893800000|2024-12-11 05:10:00|3162.3|3156.3|3158.3|3152.3|3162.8|3156.8|3156|3150|40
1733894100000|2024-12-11 05:15:00|3158|3152|3158.8|3152.8|3160|3154|3157.8|3151.8|24
1733894400000|2024-12-11 05:20:00|3158.5|3152.5|3157.8|3151.8|3158.5|3152.5|3157.5|3151.5|14
1733894700000|2024-12-11 05:25:00|3157.5|3151.5|3159.3|3153.3|3159.5|3153.5|3157.5|3151.5|30
1733895000000|2024-12-11 05:30:00|3158.8|3152.8|3155|3149|3162.5|3156.5|3154.8|3148.8|193
1733895300000|2024-12-11 05:35:00|3155.3|3149.3|3154.8|3148.8|3155.5|3149.5|3152.8|3146.8|114
1733895600000|2024-12-11 05:40:00|3155|3149|3155|3149|3156.8|3150.8|3153.3|3147.3|92
1733895900000|2024-12-11 05:45:00|3155.3|3149.3|3153.3|3147.3|3156|3150|3153|3147|92
1733896200000|2024-12-11 05:50:00|3153.5|3147.5|3154.3|3148.3|3154.5|3148.5|3152.5|3146.5|102
1733896500000|2024-12-11 05:55:00|3154|3148|3148.8|3142.8|3154.8|3148.8|3148.8|3142.8|96
1733896800000|2024-12-11 06:00:00|3149|3143|3150|3144|3150.3|3144.3|3144.5|3138.5|91
1733897100000|2024-12-11 06:05:00|3149.8|3143.8|3148|3142|3150.8|3144.8|3147.8|3141.8|93
1733897400000|2024-12-11 06:10:00|3148.3|3142.3|3145.3|3139.3|3148.8|3142.8|3143.8|3137.8|117
1733897700000|2024-12-11 06:15:00|3145.5|3139.5|3139.8|3133.8|3145.5|3139.5|3139.3|3133.3|79
1733898000000|2024-12-11 06:20:00|3140.3|3134.3|3142|3136|3143.5|3137.5|3139|3133|79
1733898300000|2024-12-11 06:25:00|3142.3|3136.3|3142|3136|3144.3|3138.3|3141.5|3135.5|64
1733898600000|2024-12-11 06:30:00|3141.8|3135.8|3141.5|3135.5|3144|3138|3141|3135|41
1733898900000|2024-12-11 06:35:00|3141.3|3135.3|3143.8|3137.8|3144|3138|3139.5|3133.5|42
1733899200000|2024-12-11 06:40:00|3144|3138|3141.3|3135.3|3144|3138|3141|3135|50
1733899500000|2024-12-11 06:45:00|3142.5|3136.5|3141.3|3135.3|3142.5|3136.5|3139.3|3133.3|78
1733899800000|2024-12-11 06:50:00|3141|3135|3141.8|3135.8|3141.8|3135.8|3137.5|3131.5|96
1733900100000|2024-12-11 06:55:00|3142|3136|3142.5|3136.5|3143.8|3137.8|3141.3|3135.3|82
1733900400000|2024-12-11 07:00:00|3142.8|3136.8|3142|3136|3143.3|3137.3|3140|3134|34
1733900700000|2024-12-11 07:05:00|3142.3|3136.3|3133.3|3127.3|3144|3138|3131.8|3125.8|98
1733901000000|2024-12-11 07:10:00|3133|3127|3133.5|3127.5|3137.3|3131.3|3130.5|3124.5|224
1733901300000|2024-12-11 07:15:00|3133.8|3127.8|3139.8|3133.8|3140.3|3134.3|3133|3127|117
1733901600000|2024-12-11 07:20:00|3139.5|3133.5|3134.8|3128.8|3139.5|3133.5|3133.8|3127.8|111
1733901900000|2024-12-11 07:25:00|3134.5|3128.5|3131.5|3125.5|3135.8|3129.8|3131.3|3125.3|119
1733902200000|2024-12-11 07:30:00|3131.8|3125.8|3131.3|3125.3|3135.3|3129.3|3129.8|3123.8|118
1733902500000|2024-12-11 07:35:00|3131|3125|3128.8|3122.8|3131|3125|3124|3118|95
1733902800000|2024-12-11 07:40:00|3128.5|3122.5|3123.3|3117.3|3128.5|3122.5|3122|3116|89
1733903100000|2024-12-11 07:45:00|3123.5|3117.5|3128.8|3122.8|3129.5|3123.5|3122.8|3116.8|84
1733903400000|2024-12-11 07:50:00|3128.5|3122.5|3128.3|3122.3|3129.5|3123.5|3125|3119|55
1733903700000|2024-12-11 07:55:00|3128.5|3122.5|3129.5|3123.5|3132|3126|3125.3|3119.3|69
1733904000000|2024-12-11 08:00:00|3127.8|3121.8|3125.3|3119.3|3128|3122|3122.5|3116.5|117
1733904300000|2024-12-11 08:05:00|3125|3119|3122|3116|3126.3|3120.3|3121|3115|85
1733904600000|2024-12-11 08:10:00|3122.5|3116.5|3121.8|3115.8|3122.5|3116.5|3117.5|3111.5|62
1733904900000|2024-12-11 08:15:00|3122|3116|3124|3118|3125.8|3119.8|3121.5|3115.5|95
1733905200000|2024-12-11 08:20:00|3123.8|3117.8|3122|3116|3126.3|3120.3|3121.5|3115.5|42
1733905500000|2024-12-11 08:25:00|3122.8|3116.8|3122.5|3116.5|3124.8|3118.8|3121.5|3115.5|56
1733905800000|2024-12-11 08:30:00|3123|3117|3125.3|3119.3|3128|3122|3122.3|3116.3|46
1733906100000|2024-12-11 08:35:00|3126.3|3120.3|3126.5|3120.5|3128.3|3122.3|3125.5|3119.5|49
1733906400000|2024-12-11 08:40:00|3126.3|3120.3|3126.5|3120.5|3128.5|3122.5|3126.3|3120.3|23
1733906700000|2024-12-11 08:45:00|3126.8|3120.8|3123.3|3117.3|3127.8|3121.8|3121|3115|80
1733907000000|2024-12-11 08:50:00|3123.5|3117.5|3124|3118|3124.8|3118.8|3123.5|3117.5|13
1733907300000|2024-12-11 08:55:00|3124.3|3118.3|3122.5|3116.5|3125.3|3119.3|3121.8|3115.8|43
1733907600000|2024-12-11 09:00:00|3122.3|3116.3|3126|3120|3130.8|3124.8|3121.8|3115.8|146
1733907900000|2024-12-11 09:05:00|3126.3|3120.3|3125.5|3119.5|3126.3|3120.3|3122.3|3116.3|74
1733908200000|2024-12-11 09:10:00|3125.8|3119.8|3126.8|3120.8|3129.5|3123.5|3125.8|3119.8|128
1733908500000|2024-12-11 09:15:00|3127|3121|3127.5|3121.5|3128|3122|3124.3|3118.3|96
1733908800000|2024-12-11 09:20:00|3127.3|3121.3|3126.5|3120.5|3127.5|3121.5|3124.3|3118.3|69
1733909100000|2024-12-11 09:25:00|3126.3|3120.3|3126.3|3120.3|3127.5|3121.5|3125.8|3119.8|52
1733909400000|2024-12-11 09:30:00|3126|3120|3124.5|3118.5|3127.5|3121.5|3124.5|3118.5|36
1733909700000|2024-12-11 09:35:00|3125|3119|3122.5|3116.5|3125|3119|3122.5|3116.5|13
1733910000000|2024-12-11 09:40:00|3122.8|3116.8|3119.8|3113.8|3124|3118|3119.8|3113.8|55
1733910300000|2024-12-11 09:45:00|3119.5|3113.5|3117.3|3111.3|3119.5|3113.5|3115|3109|116
1733910600000|2024-12-11 09:50:00|3117|3111|3122.3|3116.3|3122.8|3116.8|3117|3111|79
1733910900000|2024-12-11 09:55:00|3122|3116|3122.5|3116.5|3123.8|3117.8|3121.3|3115.3|49
1733911200000|2024-12-11 10:00:00|3122.3|3116.3|3124|3118|3125.3|3119.3|3120.8|3114.8|51
1733911500000|2024-12-11 10:05:00|3123.8|3117.8|3125|3119|3125.5|3119.5|3123.5|3117.5|28
1733911800000|2024-12-11 10:10:00|3124.8|3118.8|3126.5|3120.5|3127|3121|3124.5|3118.5|34
1733912100000|2024-12-11 10:15:00|3126.3|3120.3|3125|3119|3127.3|3121.3|3123.8|3117.8|44
1733912400000|2024-12-11 10:20:00|3124.8|3118.8|3123.5|3117.5|3125|3119|3122.5|3116.5|29
1733912700000|2024-12-11 10:25:00|3123.3|3117.3|3126|3120|3126.3|3120.3|3122.5|3116.5|37
1733913000000|2024-12-11 10:30:00|3125.8|3119.8|3124.8|3118.8|3126|3120|3124.5|3118.5|25
1733913300000|2024-12-11 10:35:00|3124.5|3118.5|3125|3119|3125|3119|3123.8|3117.8|31
1733913600000|2024-12-11 10:40:00|3124.8|3118.8|3123.8|3117.8|3126.5|3120.5|3123.8|3117.8|40
1733913900000|2024-12-11 10:45:00|3124|3118|3123.8|3117.8|3125.8|3119.8|3123.5|3117.5|38
1733914200000|2024-12-11 10:50:00|3123.5|3117.5|3123.5|3117.5|3123.5|3117.5|3122|3116|16
1733914500000|2024-12-11 10:55:00|3123.3|3117.3|3124.5|3118.5|3125.8|3119.8|3122.8|3116.8|26
1733914800000|2024-12-11 11:00:00|3124.3|3118.3|3123.3|3117.3|3124.3|3118.3|3122.3|3116.3|56
1733915100000|2024-12-11 11:05:00|3123.5|3117.5|3124|3118|3125.3|3119.3|3123|3117|45
1733915400000|2024-12-11 11:10:00|3124.8|3118.8|3126|3120|3126.5|3120.5|3123.3|3117.3|31
1733915700000|2024-12-11 11:15:00|3126.3|3120.3|3127.8|3121.8|3127.8|3121.8|3125.3|3119.3|30
1733916000000|2024-12-11 11:20:00|3128|3122|3125.8|3119.8|3131|3125|3123.8|3117.8|53
1733916300000|2024-12-11 11:25:00|3125.5|3119.5|3126.8|3120.8|3127|3121|3125.3|3119.3|40
1733916600000|2024-12-11 11:30:00|3127.3|3121.3|3127.8|3121.8|3128|3122|3125|3119|48
1733916900000|2024-12-11 11:35:00|3127.5|3121.5|3129.8|3123.8|3130.5|3124.5|3127.5|3121.5|32
1733917200000|2024-12-11 11:40:00|3130|3124|3130|3124|3132|3126|3129.8|3123.8|29
1733917500000|2024-12-11 11:45:00|3130.3|3124.3|3131.3|3125.3|3131.5|3125.5|3129.5|3123.5|53
1733917800000|2024-12-11 11:50:00|3131|3125|3131.8|3125.8|3132.5|3126.5|3130.5|3124.5|30
1733918100000|2024-12-11 11:55:00|3131.5|3125.5|3128.5|3122.5|3131.8|3125.8|3128.3|3122.3|41
1733918400000|2024-12-11 12:00:00|3128.8|3122.8|3132|3126|3132.3|3126.3|3128.8|3122.8|52
1733918700000|2024-12-11 12:05:00|3132.3|3126.3|3133.3|3127.3|3133.8|3127.8|3131.8|3125.8|37
1733919000000|2024-12-11 12:10:00|3133|3127|3132.3|3126.3|3133.5|3127.5|3131.3|3125.3|45
1733919300000|2024-12-11 12:15:00|3132.5|3126.5|3134.5|3128.5|3139|3133|3132|3126|138
1733919600000|2024-12-11 12:20:00|3134.8|3128.8|3132.8|3126.8|3135.5|3129.5|3132.5|3126.5|119
1733919900000|2024-12-11 12:25:00|3132.3|3126.3|3132.8|3126.8|3134|3128|3131.5|3125.5|88
1733920200000|2024-12-11 12:30:00|3132.5|3126.5|3132|3126|3132.8|3126.8|3129.8|3123.8|73
1733920500000|2024-12-11 12:35:00|3131.8|3125.8|3133.8|3127.8|3135.8|3129.8|3131.8|3125.8|72
1733920800000|2024-12-11 12:40:00|3133.5|3127.5|3134.5|3128.5|3134.8|3128.8|3133.5|3127.5|36
1733921100000|2024-12-11 12:45:00|3134.3|3128.3|3124.8|3118.8|3134.5|3128.5|3124.8|3118.8|65
1733921400000|2024-12-11 12:50:00|3125|3119|3125.3|3119.3|3129.3|3123.3|3124.5|3118.5|99
1733921700000|2024-12-11 12:55:00|3125|3119|3123.8|3117.8|3126.3|3120.3|3121.8|3115.8|118
1733922000000|2024-12-11 13:00:00|3123.5|3117.5|3132.3|3126.3|3132.5|3126.5|3121.3|3115.3|246
1733922300000|2024-12-11 13:05:00|3132.5|3126.5|3129.3|3123.3|3133.3|3127.3|3128.5|3122.5|104
1733922600000|2024-12-11 13:10:00|3129.5|3123.5|3127.5|3121.5|3131|3125|3125|3119|111
1733922900000|2024-12-11 13:15:00|3127.3|3121.3|3124|3118|3129|3123|3122.8|3116.8|57
1733923200000|2024-12-11 13:20:00|3124.3|3118.3|3129.3|3123.3|3129.5|3123.5|3124.3|3118.3|99
1733923500000|2024-12-11 13:25:00|3129.5|3123.5|3128.3|3122.3|3131|3125|3127.5|3121.5|67
1733923800000|2024-12-11 13:30:00|3128.5|3122.5|3131.3|3125.3|3134.8|3128.8|3124.5|3118.5|152
1733924100000|2024-12-11 13:35:00|3131|3125|3131.5|3125.5|3135|3129|3129.8|3123.8|215
1733924400000|2024-12-11 13:40:00|3131.3|3125.3|3137.3|3131.3|3138|3132|3129.8|3123.8|212
1733924700000|2024-12-11 13:45:00|3137|3131|3135|3129|3138.3|3132.3|3134|3128|86
1733925000000|2024-12-11 13:50:00|3134.5|3128.5|3129.3|3123.3|3135.8|3129.8|3126.5|3120.5|107
1733925300000|2024-12-11 13:55:00|3129|3123|3127.8|3121.8|3131.8|3125.8|3127|3121|116
1733925600000|2024-12-11 14:00:00|3127.5|3121.5|3126.3|3120.3|3128|3122|3124.5|3118.5|115
1733925900000|2024-12-11 14:05:00|3126.5|3120.5|3124|3118|3127.3|3121.3|3122.5|3116.5|85
1733926200000|2024-12-11 14:10:00|3123.8|3117.8|3126.3|3120.3|3126.5|3120.5|3123.3|3117.3|109
1733926500000|2024-12-11 14:15:00|3126|3120|3123.8|3117.8|3127|3121|3123.8|3117.8|61
1733926800000|2024-12-11 14:20:00|3123.5|3117.5|3122.8|3116.8|3123.5|3117.5|3121.8|3115.8|49
1733927100000|2024-12-11 14:25:00|3122.5|3116.5|3119|3113|3122.5|3116.5|3118.8|3112.8|103
1733927400000|2024-12-11 14:30:00|3118.8|3112.8|3117.8|3111.8|3119.8|3113.8|3112.3|3106.3|154
1733927700000|2024-12-11 14:35:00|3118.8|3112.8|3117.8|3111.8|3119.3|3113.3|3115.8|3109.8|147
1733928000000|2024-12-11 14:40:00|3117.5|3111.5|3118.5|3112.5|3119.5|3113.5|3115.5|3109.5|115
1733928300000|2024-12-11 14:45:00|3118.8|3112.8|3115.3|3109.3|3121|3115|3114|3108|152
1733928600000|2024-12-11 14:50:00|3115|3109|3117.8|3111.8|3118.3|3112.3|3113.3|3107.3|98
1733928900000|2024-12-11 14:55:00|3117.5|3111.5|3119.8|3113.8|3119.8|3113.8|3117.5|3111.5|61
1733929200000|2024-12-11 15:00:00|3120|3114|3123|3117|3123|3117|3118.5|3112.5|94
1733929500000|2024-12-11 15:05:00|3122.8|3116.8|3119|3113|3122.8|3116.8|3118.8|3112.8|82
1733929800000|2024-12-11 15:10:00|3118.8|3112.8|3126.5|3120.5|3126.5|3120.5|3118.8|3112.8|86
1733930100000|2024-12-11 15:15:00|3126.3|3120.3|3121.3|3115.3|3126.3|3120.3|3118.3|3112.3|62
1733930400000|2024-12-11 15:20:00|3121|3115|3119.8|3113.8|3122.3|3116.3|3119.5|3113.5|51
1733930700000|2024-12-11 15:25:00|3119.5|3113.5|3121.3|3115.3|3122|3116|3119|3113|72
1733931000000|2024-12-11 15:30:00|3121|3115|3119.3|3113.3|3122.3|3116.3|3118.5|3112.5|99
1733931300000|2024-12-11 15:35:00|3119|3113|3119.5|3113.5|3122.5|3116.5|3118.5|3112.5|85
1733931600000|2024-12-11 15:40:00|3119.3|3113.3|3121|3115|3121|3115|3118.3|3112.3|68
1733931900000|2024-12-11 15:45:00|3120.5|3114.5|3121|3115|3121.8|3115.8|3118.5|3112.5|85
1733932200000|2024-12-11 15:50:00|3121.3|3115.3|3124.5|3118.5|3125.8|3119.8|3121.3|3115.3|70
1733932500000|2024-12-11 15:55:00|3124.8|3118.8|3123.8|3117.8|3124.8|3118.8|3120.8|3114.8|84
1733932800000|2024-12-11 16:00:00|3123.5|3117.5|3123.3|3117.3|3125.3|3119.3|3122|3116|91
1733933100000|2024-12-11 16:05:00|3123|3117|3123.5|3117.5|3124.5|3118.5|3121.8|3115.8|72
1733933400000|2024-12-11 16:10:00|3123.8|3117.8|3123.8|3117.8|3125.3|3119.3|3121.5|3115.5|69
1733933700000|2024-12-11 16:15:00|3124|3118|3121.5|3115.5|3124.5|3118.5|3120.3|3114.3|61
1733934000000|2024-12-11 16:20:00|3121.8|3115.8|3123.5|3117.5|3124.3|3118.3|3121.3|3115.3|66
1733934300000|2024-12-11 16:25:00|3123.3|3117.3|3129.1|3123.1|3129.1|3123.1|3123.3|3117.3|61
1733934600000|2024-12-11 16:30:00|3129.5|3123.5|3133.3|3127.3|3134|3128|3128.5|3122.5|73
1733934900000|2024-12-11 16:35:00|3133|3127|3127|3121|3133|3127|3125.3|3119.3|140
1733935200000|2024-12-11 16:40:00|3127.3|3121.3|3130.3|3124.3|3131.5|3125.5|3126.8|3120.8|79
1733935500000|2024-12-11 16:45:00|3130.5|3124.5|3127|3121|3131.3|3125.3|3127|3121|64
1733935800000|2024-12-11 16:50:00|3127.3|3121.3|3126.8|3120.8|3127.8|3121.8|3125.5|3119.5|44
1733936100000|2024-12-11 16:55:00|3126.5|3120.5|3126.3|3120.3|3127.8|3121.8|3126|3120|41
1733936400000|2024-12-11 17:00:00|3126.5|3120.5|3127|3121|3127.8|3121.8|3126.3|3120.3|21
1733936700000|2024-12-11 17:05:00|3127.3|3121.3|3123.3|3117.3|3127.3|3121.3|3122.5|3116.5|10
1733937000000|2024-12-11 17:10:00|3123.5|3117.5|3123.8|3117.8|3125|3119|3123.5|3117.5|8
1733937300000|2024-12-11 17:15:00|3124|3118|3119.5|3113.5|3124|3118|3118|3112|10
1733937600000|2024-12-11 17:20:00|3119.8|3113.8|3120.8|3114.8|3121.5|3115.5|3119.5|3113.5|10
1733937900000|2024-12-11 17:25:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1733938200000|2024-12-11 17:30:00|3121.5|3115.5|3120.5|3114.5|3122.8|3116.8|3120.5|3114.5|5
1733938500000|2024-12-11 17:35:00|3120.3|3114.3|3120.8|3114.8|3121.5|3115.5|3119.8|3113.8|27
1733938800000|2024-12-11 17:40:00|3121|3115|3122|3116|3122|3116|3120.3|3114.3|14
1733939100000|2024-12-11 17:45:00|3121.8|3115.8|3122.3|3116.3|3123|3117|3121.5|3115.5|14
1733939400000|2024-12-11 17:50:00|3122|3116|3121.8|3115.8|3122|3116|3121.5|3115.5|6
1733939700000|2024-12-11 17:55:00|3121.6|3115.6|3121.4|3115.4|3121.6|3115.6|3120.9|3114.9|19
1733940000000|2024-12-11 18:00:00|3121.1|3115.1|3120.6|3114.6|3121.6|3115.6|3120.6|3114.6|17
1733940300000|2024-12-11 18:05:00|3120.4|3114.4|3120.4|3114.4|3120.9|3114.9|3120.1|3114.1|13
1733940600000|2024-12-11 18:10:00|3120.6|3114.6|3119.9|3113.9|3120.6|3114.6|3119.4|3113.4|7
1733940900000|2024-12-11 18:15:00|3120.6|3114.6|3120.1|3114.1|3121.1|3115.1|3119.9|3113.9|26
1733941200000|2024-12-11 18:20:00|3119.9|3113.9|3120.4|3114.4|3120.4|3114.4|3119.9|3113.9|5
1733941500000|2024-12-11 18:25:00|3120.9|3114.9|3121.6|3115.6|3121.9|3115.9|3120.9|3114.9|5
1733941800000|2024-12-11 18:30:00|3121.4|3115.4|3120.6|3114.6|3121.6|3115.6|3120.6|3114.6|14
1733942100000|2024-12-11 18:35:00|3120.4|3114.4|3120.1|3114.1|3120.4|3114.4|3120.1|3114.1|2
1733942400000|2024-12-11 18:40:00|3119.9|3113.9|3119.1|3113.1|3120.4|3114.4|3119.1|3113.1|9
1733942700000|2024-12-11 18:45:00|3118.4|3112.4|3118.6|3112.6|3120.4|3114.4|3118.4|3112.4|10
1733943000000|2024-12-11 18:50:00|3118.4|3112.4|3119.8|3113.8|3119.9|3113.9|3116.6|3110.6|35
1733943300000|2024-12-11 18:55:00|3126|3107.3|3125.8|3107|3126.5|3107.8|3125.8|3107|3
1733965200000|2024-12-12 01:00:00|3122.5|3116.5|3122.8|3116.8|3123.5|3117.5|3121.8|3115.8|15
1733965500000|2024-12-12 01:05:00|3122.5|3116.5|3121|3115|3122.5|3116.5|3120|3114|36
1733965800000|2024-12-12 01:10:00|3120.8|3114.8|3118|3112|3120.8|3114.8|3118|3112|21
1733966100000|2024-12-12 01:15:00|3118.3|3112.3|3122.8|3116.8|3123.5|3117.5|3118.3|3112.3|55
1733966400000|2024-12-12 01:20:00|3123|3117|3133|3127|3133.5|3127.5|3122.8|3116.8|78
1733966700000|2024-12-12 01:25:00|3132.8|3126.8|3130.5|3124.5|3132.8|3126.8|3129.5|3123.5|42
1733967000000|2024-12-12 01:30:00|3130.8|3124.8|3129.5|3123.5|3130.8|3124.8|3128.5|3122.5|53
1733967300000|2024-12-12 01:35:00|3129.3|3123.3|3131.5|3125.5|3132|3126|3129|3123|39
1733967600000|2024-12-12 01:40:00|3131.3|3125.3|3132.5|3126.5|3134.3|3128.3|3130.8|3124.8|45
1733967900000|2024-12-12 01:45:00|3132.3|3126.3|3133|3127|3133|3127|3131.3|3125.3|34
1733968200000|2024-12-12 01:50:00|3132.8|3126.8|3135|3129|3135.5|3129.5|3131|3125|49
1733968500000|2024-12-12 01:55:00|3134.8|3128.8|3132.5|3126.5|3136.5|3130.5|3132.5|3126.5|71
1733968800000|2024-12-12 02:00:00|3133.3|3127.3|3133.3|3127.3|3136|3130|3132.8|3126.8|65
1733969100000|2024-12-12 02:05:00|3133.5|3127.5|3130|3124|3134.8|3128.8|3130|3124|87
1733969400000|2024-12-12 02:10:00|3129.8|3123.8|3133.3|3127.3|3134|3128|3129|3123|106
1733969700000|2024-12-12 02:15:00|3133|3127|3130.5|3124.5|3133|3127|3130.5|3124.5|11
1733970000000|2024-12-12 02:20:00|3130.3|3124.3|3132.3|3126.3|3132.3|3126.3|3129|3123|20
1733970300000|2024-12-12 02:25:00|3132|3126|3134|3128|3134.3|3128.3|3131|3125|23
1733970600000|2024-12-12 02:30:00|3134.3|3128.3|3139|3133|3140.3|3134.3|3133.5|3127.5|109
1733970900000|2024-12-12 02:35:00|3138.8|3132.8|3137.5|3131.5|3140.3|3134.3|3137.5|3131.5|70
1733971200000|2024-12-12 02:40:00|3137.8|3131.8|3138.3|3132.3|3139|3133|3136|3130|66
1733971500000|2024-12-12 02:45:00|3138.5|3132.5|3131|3125|3139.3|3133.3|3130.8|3124.8|69
1733971800000|2024-12-12 02:50:00|3131.3|3125.3|3128.3|3122.3|3132|3126|3127|3121|70
1733972100000|2024-12-12 02:55:00|3128.5|3122.5|3126.5|3120.5|3131.8|3125.8|3125.5|3119.5|108
1733972400000|2024-12-12 03:00:00|3126.8|3120.8|3126|3120|3128.3|3122.3|3125|3119|70
1733972700000|2024-12-12 03:05:00|3126.3|3120.3|3129|3123|3130.8|3124.8|3126.3|3120.3|65
1733973000000|2024-12-12 03:10:00|3129.3|3123.3|3131.5|3125.5|3133.3|3127.3|3129.3|3123.3|86
1733973300000|2024-12-12 03:15:00|3131.8|3125.8|3136.8|3130.8|3137.5|3131.5|3131.8|3125.8|94
1733973600000|2024-12-12 03:20:00|3137|3131|3135.5|3129.5|3137.8|3131.8|3134.5|3128.5|165
1733973900000|2024-12-12 03:25:00|3135.8|3129.8|3137.3|3131.3|3137.3|3131.3|3135.5|3129.5|73
1733974200000|2024-12-12 03:30:00|3137|3131|3135|3129|3137.3|3131.3|3135|3129|53
1733974500000|2024-12-12 03:35:00|3134.8|3128.8|3135|3129|3135.3|3129.3|3133.5|3127.5|20
1733974800000|2024-12-12 03:40:00|3135.3|3129.3|3134.8|3128.8|3135.3|3129.3|3134.5|3128.5|9
1733975100000|2024-12-12 03:45:00|3134.5|3128.5|3134.8|3128.8|3134.8|3128.8|3132.5|3126.5|25
1733975400000|2024-12-12 03:50:00|3135|3129|3135.5|3129.5|3135.5|3129.5|3134.5|3128.5|9
1733975700000|2024-12-12 03:55:00|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3134.8|3128.8|8
1733976000000|2024-12-12 04:00:00|3135.5|3129.5|3135.3|3129.3|3136.3|3130.3|3135|3129|21
1733976300000|2024-12-12 04:05:00|3135.5|3129.5|3133.8|3127.8|3135.5|3129.5|3132.3|3126.3|31
1733976600000|2024-12-12 04:10:00|3133.5|3127.5|3135.3|3129.3|3135.5|3129.5|3133.5|3127.5|61
1733976900000|2024-12-12 04:15:00|3135|3129|3135.8|3129.8|3135.8|3129.8|3134.8|3128.8|19
1733977200000|2024-12-12 04:20:00|3135.3|3129.3|3136.3|3130.3|3137.5|3131.5|3135|3129|43
1733977500000|2024-12-12 04:25:00|3136|3130|3137.5|3131.5|3137.8|3131.8|3136|3130|30
1733977800000|2024-12-12 04:30:00|3137.3|3131.3|3136|3130|3137.5|3131.5|3135.5|3129.5|36
1733978100000|2024-12-12 04:35:00|3136.3|3130.3|3136|3130|3136.5|3130.5|3135.5|3129.5|17
1733978400000|2024-12-12 04:40:00|3136.3|3130.3|3136.3|3130.3|3136.8|3130.8|3136|3130|17
1733978700000|2024-12-12 04:45:00|3136|3130|3135.5|3129.5|3136.3|3130.3|3134.8|3128.8|22
1733979000000|2024-12-12 04:50:00|3135|3129|3136.3|3130.3|3136.5|3130.5|3135|3129|18
1733979300000|2024-12-12 04:55:00|3136|3130|3136.8|3130.8|3137|3131|3136|3130|21
1733979600000|2024-12-12 05:00:00|3136.5|3130.5|3134.8|3128.8|3137|3131|3134.8|3128.8|22
1733979900000|2024-12-12 05:05:00|3134.5|3128.5|3132.5|3126.5|3134.5|3128.5|3132|3126|18
1733980200000|2024-12-12 05:10:00|3132.8|3126.8|3134.3|3128.3|3134.5|3128.5|3132.3|3126.3|18
1733980500000|2024-12-12 05:15:00|3134.5|3128.5|3134|3128|3134.5|3128.5|3133.5|3127.5|12
1733980800000|2024-12-12 05:20:00|3134.3|3128.3|3133.8|3127.8|3134.5|3128.5|3132.3|3126.3|16
1733981100000|2024-12-12 05:25:00|3134|3128|3136.5|3130.5|3136.8|3130.8|3134|3128|21
1733981400000|2024-12-12 05:30:00|3136.8|3130.8|3133.5|3127.5|3137|3131|3132.3|3126.3|108
1733981700000|2024-12-12 05:35:00|3133.8|3127.8|3133.5|3127.5|3137.5|3131.5|3133.5|3127.5|114
1733982000000|2024-12-12 05:40:00|3133.8|3127.8|3133.5|3127.5|3136|3130|3132.5|3126.5|83
1733982300000|2024-12-12 05:45:00|3133.8|3127.8|3134.8|3128.8|3135.8|3129.8|3133|3127|137
1733982600000|2024-12-12 05:50:00|3135.3|3129.3|3134.5|3128.5|3136.5|3130.5|3133.5|3127.5|87
1733982900000|2024-12-12 05:55:00|3134.8|3128.8|3134.3|3128.3|3135.5|3129.5|3133|3127|49
1733983200000|2024-12-12 06:00:00|3134.5|3128.5|3130.3|3124.3|3134.8|3128.8|3128.3|3122.3|132
1733983500000|2024-12-12 06:05:00|3130.5|3124.5|3136.5|3130.5|3137.3|3131.3|3130.5|3124.5|166
1733983800000|2024-12-12 06:10:00|3136.8|3130.8|3133.3|3127.3|3136.8|3130.8|3132.3|3126.3|141
1733984100000|2024-12-12 06:15:00|3133.5|3127.5|3128.8|3122.8|3136|3130|3128.3|3122.3|133
1733984400000|2024-12-12 06:20:00|3129|3123|3127.8|3121.8|3129.5|3123.5|3125.8|3119.8|70
1733984700000|2024-12-12 06:25:00|3127.5|3121.5|3129|3123|3129|3123|3125.8|3119.8|66
1733985000000|2024-12-12 06:30:00|3129.3|3123.3|3127.3|3121.3|3131|3125|3126.8|3120.8|114
1733985300000|2024-12-12 06:35:00|3127.5|3121.5|3130.8|3124.8|3131|3125|3127.3|3121.3|101
1733985600000|2024-12-12 06:40:00|3130.5|3124.5|3131.8|3125.8|3131.8|3125.8|3130|3124|144
1733985900000|2024-12-12 06:45:00|3132|3126|3133.3|3127.3|3134|3128|3130.5|3124.5|35
1733986200000|2024-12-12 06:50:00|3133|3127|3137.5|3131.5|3137.8|3131.8|3133|3127|23
1733986500000|2024-12-12 06:55:00|3137.3|3131.3|3136.3|3130.3|3137.5|3131.5|3133.5|3127.5|53
1733986800000|2024-12-12 07:00:00|3136|3130|3136.5|3130.5|3137.3|3131.3|3135.5|3129.5|30
1733987100000|2024-12-12 07:05:00|3136.3|3130.3|3137|3131|3137.5|3131.5|3136|3130|33
1733987400000|2024-12-12 07:10:00|3136.8|3130.8|3135.8|3129.8|3137|3131|3135.5|3129.5|26
1733987700000|2024-12-12 07:15:00|3136|3130|3134.8|3128.8|3137.5|3131.5|3134.5|3128.5|44
1733988000000|2024-12-12 07:20:00|3134.5|3128.5|3132|3126|3134.5|3128.5|3131.5|3125.5|53
1733988300000|2024-12-12 07:25:00|3131.8|3125.8|3132.5|3126.5|3132.5|3126.5|3130.5|3124.5|58
1733988600000|2024-12-12 07:30:00|3132.8|3126.8|3137|3131|3137.5|3131.5|3132|3126|40
1733988900000|2024-12-12 07:35:00|3136.8|3130.8|3132|3126|3136.8|3130.8|3131.3|3125.3|42
1733989200000|2024-12-12 07:40:00|3132.3|3126.3|3129|3123|3133.5|3127.5|3129|3123|43
1733989500000|2024-12-12 07:45:00|3130|3124|3129|3123|3130.8|3124.8|3127.5|3121.5|58
1733989800000|2024-12-12 07:50:00|3128.8|3122.8|3124.5|3118.5|3128.8|3122.8|3124.5|3118.5|55
1733990100000|2024-12-12 07:55:00|3124.3|3118.3|3131.8|3125.8|3131.8|3125.8|3124.3|3118.3|68
1733990400000|2024-12-12 08:00:00|3131.3|3125.3|3137.3|3131.3|3137.5|3131.5|3128.8|3122.8|119
1733990700000|2024-12-12 08:05:00|3138.3|3132.3|3143|3137|3146.8|3140.8|3138|3132|114
1733991000000|2024-12-12 08:10:00|3142.8|3136.8|3138.5|3132.5|3143.5|3137.5|3138.3|3132.3|125
1733991300000|2024-12-12 08:15:00|3138.8|3132.8|3139.3|3133.3|3140.8|3134.8|3138.3|3132.3|70
1733991600000|2024-12-12 08:20:00|3139|3133|3141|3135|3142|3136|3138.8|3132.8|91
1733991900000|2024-12-12 08:25:00|3141.3|3135.3|3142.3|3136.3|3142.5|3136.5|3140.3|3134.3|52
1733992200000|2024-12-12 08:30:00|3142.5|3136.5|3138.8|3132.8|3142.8|3136.8|3138.8|3132.8|102
1733992500000|2024-12-12 08:35:00|3139|3133|3139|3133|3139.5|3133.5|3134.5|3128.5|47
1733992800000|2024-12-12 08:40:00|3138.8|3132.8|3141.8|3135.8|3141.8|3135.8|3136.5|3130.5|57
1733993100000|2024-12-12 08:45:00|3141.5|3135.5|3139.8|3133.8|3141.8|3135.8|3139.8|3133.8|44
1733993400000|2024-12-12 08:50:00|3140|3134|3141|3135|3141.3|3135.3|3140|3134|48
1733993700000|2024-12-12 08:55:00|3140.8|3134.8|3138.3|3132.3|3140.8|3134.8|3137.8|3131.8|47
1733994000000|2024-12-12 09:00:00|3138|3132|3125.3|3119.3|3138.3|3132.3|3123.8|3117.8|108
1733994300000|2024-12-12 09:05:00|3125.5|3119.5|3119.8|3113.8|3126.3|3120.3|3117|3111|124
1733994600000|2024-12-12 09:10:00|3120|3114|3127.8|3121.8|3127.8|3121.8|3120|3114|81
1733994900000|2024-12-12 09:15:00|3128|3122|3128.8|3122.8|3130.3|3124.3|3124.3|3118.3|81
1733995200000|2024-12-12 09:20:00|3128.5|3122.5|3120|3114|3128.5|3122.5|3119.6|3113.6|95
1733995500000|2024-12-12 09:25:00|3119.6|3113.6|3119.3|3113.3|3122.3|3116.3|3115.8|3109.8|81
1733995800000|2024-12-12 09:30:00|3119.1|3113.1|3121.5|3115.5|3122.3|3116.3|3116.4|3110.4|55
1733996100000|2024-12-12 09:35:00|3121.8|3115.8|3123.3|3117.3|3124.5|3118.5|3120.8|3114.8|52
1733996400000|2024-12-12 09:40:00|3123|3117|3123.5|3117.5|3124.8|3118.8|3122.8|3116.8|51
1733996700000|2024-12-12 09:45:00|3123.3|3117.3|3123.5|3117.5|3124.5|3118.5|3121.8|3115.8|52
1733997000000|2024-12-12 09:50:00|3123.8|3117.8|3120.3|3114.3|3123.8|3117.8|3119.5|3113.5|59
1733997300000|2024-12-12 09:55:00|3120|3114|3119.8|3113.8|3120.8|3114.8|3119.3|3113.3|38
1733997600000|2024-12-12 10:00:00|3120|3114|3126.3|3120.3|3126.3|3120.3|3120|3114|50
1733997900000|2024-12-12 10:05:00|3126.4|3120.4|3126.5|3120.5|3129.4|3123.4|3126.4|3120.4|33
1733998200000|2024-12-12 10:10:00|3126.8|3120.8|3128|3122|3128|3122|3126.5|3120.5|29
1733998500000|2024-12-12 10:15:00|3128.3|3122.3|3125.8|3119.8|3128.5|3122.5|3124.9|3118.9|40
1733998800000|2024-12-12 10:20:00|3126|3120|3126.9|3120.9|3126.9|3120.9|3124|3118|28
1733999100000|2024-12-12 10:25:00|3126.8|3120.8|3126.3|3120.3|3128.8|3122.8|3125.8|3119.8|32
1733999400000|2024-12-12 10:30:00|3125.9|3119.9|3124.8|3118.8|3125.9|3119.9|3124.3|3118.3|30
1733999700000|2024-12-12 10:35:00|3124.5|3118.5|3122.8|3116.8|3124.5|3118.5|3120.5|3114.5|35
1734000000000|2024-12-12 10:40:00|3122.9|3116.9|3125.3|3119.3|3125.8|3119.8|3122.9|3116.9|23
1734000300000|2024-12-12 10:45:00|3125|3119|3123.8|3117.8|3125.5|3119.5|3123|3117|30
1734000600000|2024-12-12 10:50:00|3123.5|3117.5|3123.8|3117.8|3124.3|3118.3|3122.8|3116.8|34
1734000900000|2024-12-12 10:55:00|3124|3118|3124|3118|3125.3|3119.3|3123.5|3117.5|22
1734001200000|2024-12-12 11:00:00|3123.5|3117.5|3124.8|3118.8|3125.5|3119.5|3123|3117|34
1734001500000|2024-12-12 11:05:00|3125|3119|3121.3|3115.3|3133.3|3127.3|3118.8|3112.8|274
1734001800000|2024-12-12 11:10:00|3121|3115|3110.1|3104.1|3122|3116|3110.1|3104.1|161
1734002100000|2024-12-12 11:15:00|3110.4|3104.4|3115|3109|3115.3|3109.3|3106.8|3100.8|133
1734002400000|2024-12-12 11:20:00|3115.3|3109.3|3116.6|3110.6|3117.3|3111.3|3114.3|3108.3|53
1734002700000|2024-12-12 11:25:00|3116.8|3110.8|3117|3111|3117.5|3111.5|3115.8|3109.8|56
1734003000000|2024-12-12 11:30:00|3117.5|3111.5|3116.8|3110.8|3117.5|3111.5|3113.3|3107.3|89
1734003300000|2024-12-12 11:35:00|3117|3111|3119.3|3113.3|3120|3114|3117|3111|48
1734003600000|2024-12-12 11:40:00|3119|3113|3117|3111|3119|3113|3115.5|3109.5|58
1734003900000|2024-12-12 11:45:00|3117.3|3111.3|3115.8|3109.8|3117.5|3111.5|3115.3|3109.3|52
1734004200000|2024-12-12 11:50:00|3116|3110|3117.5|3111.5|3118.8|3112.8|3116|3110|45
1734004500000|2024-12-12 11:55:00|3117.8|3111.8|3116.1|3110.1|3118.5|3112.5|3115.8|3109.8|47
1734004800000|2024-12-12 12:00:00|3116.5|3110.5|3118.3|3112.3|3118.3|3112.3|3115.8|3109.8|39
1734005100000|2024-12-12 12:05:00|3118|3112|3118.3|3112.3|3118.8|3112.8|3117|3111|31
1734005400000|2024-12-12 12:10:00|3118.4|3112.4|3119.3|3113.3|3120.6|3114.6|3117.8|3111.8|68
1734005700000|2024-12-12 12:15:00|3119.5|3113.5|3119.8|3113.8|3120.5|3114.5|3117.8|3111.8|36
1734006000000|2024-12-12 12:20:00|3119.5|3113.5|3117|3111|3119.8|3113.8|3116|3110|52
1734006300000|2024-12-12 12:25:00|3117.3|3111.3|3116.8|3110.8|3117.5|3111.5|3115.8|3109.8|48
1734006600000|2024-12-12 12:30:00|3116.5|3110.5|3116.5|3110.5|3117.3|3111.3|3114.8|3108.8|55
1734006900000|2024-12-12 12:35:00|3116.8|3110.8|3109.3|3103.3|3117.3|3111.3|3108.5|3102.5|73
1734007200000|2024-12-12 12:40:00|3109.8|3103.8|3107.3|3101.3|3111.8|3105.8|3107.3|3101.3|51
1734007500000|2024-12-12 12:45:00|3108.3|3102.3|3110|3104|3111.8|3105.8|3108.3|3102.3|62
1734007800000|2024-12-12 12:50:00|3109.8|3103.8|3100.3|3094.3|3109.8|3103.8|3097|3091|125
1734008100000|2024-12-12 12:55:00|3099.9|3093.9|3097.4|3091.4|3101.5|3095.5|3095.9|3089.9|134
1734008400000|2024-12-12 13:00:00|3097.5|3091.5|3094|3088|3100.5|3094.5|3088.8|3082.8|303
1734008700000|2024-12-12 13:05:00|3093.4|3087.4|3095.5|3089.5|3098|3092|3090.8|3084.8|165
1734009000000|2024-12-12 13:10:00|3095.3|3089.3|3095.5|3089.5|3096.5|3090.5|3094|3088|84
1734009300000|2024-12-12 13:15:00|3095.1|3089.1|3101.4|3095.4|3101.5|3095.5|3094.5|3088.5|100
1734009600000|2024-12-12 13:20:00|3101.8|3095.8|3097.8|3091.8|3103.6|3097.6|3097.3|3091.3|174
1734009900000|2024-12-12 13:25:00|3098|3092|3095.8|3089.8|3101.3|3095.3|3095|3089|146
1734010200000|2024-12-12 13:30:00|3096|3090|3092.5|3086.5|3099.8|3093.8|3091.5|3085.5|162
1734010500000|2024-12-12 13:35:00|3092.3|3086.3|3095.8|3089.8|3095.8|3089.8|3090.6|3084.6|99
1734010800000|2024-12-12 13:40:00|3095.5|3089.5|3099.5|3093.5|3100.1|3094.1|3094.5|3088.5|86
1734011100000|2024-12-12 13:45:00|3099|3093|3102.3|3096.3|3103|3097|3098.8|3092.8|99
1734011400000|2024-12-12 13:50:00|3102.5|3096.5|3098.3|3092.3|3104.3|3098.3|3098.3|3092.3|137
1734011700000|2024-12-12 13:55:00|3098.5|3092.5|3093.3|3087.3|3100.8|3094.8|3093.3|3087.3|108
1734012000000|2024-12-12 14:00:00|3093.5|3087.5|3093.8|3087.8|3096.8|3090.8|3092|3086|185
1734012300000|2024-12-12 14:05:00|3094|3088|3092|3086|3094.3|3088.3|3091.8|3085.8|188
1734012600000|2024-12-12 14:10:00|3091.8|3085.8|3086.3|3080.3|3092|3086|3084.5|3078.5|96
1734012900000|2024-12-12 14:15:00|3086|3080|3085|3079|3087.5|3081.5|3083.8|3077.8|117
1734013200000|2024-12-12 14:20:00|3084.8|3078.8|3083.3|3077.3|3086|3080|3080.5|3074.5|157
1734013500000|2024-12-12 14:25:00|3083.1|3077.1|3081.3|3075.3|3084|3078|3081.1|3075.1|75
1734013800000|2024-12-12 14:30:00|3081|3075|3081.5|3075.5|3083|3077|3078.8|3072.8|195
1734014100000|2024-12-12 14:35:00|3081.3|3075.3|3083.8|3077.8|3084.8|3078.8|3080.3|3074.3|143
1734014400000|2024-12-12 14:40:00|3084|3078|3087.3|3081.3|3088.8|3082.8|3083.8|3077.8|136
1734014700000|2024-12-12 14:45:00|3087.5|3081.5|3089.3|3083.3|3091.8|3085.8|3087.3|3081.3|134
1734015000000|2024-12-12 14:50:00|3089.5|3083.5|3088.3|3082.3|3090.5|3084.5|3086.1|3080.1|126
1734015300000|2024-12-12 14:55:00|3088.5|3082.5|3090.8|3084.8|3091.8|3085.8|3088.3|3082.3|102
1734015600000|2024-12-12 15:00:00|3091|3085|3087.5|3081.5|3094.3|3088.3|3087.4|3081.4|129
1734015900000|2024-12-12 15:05:00|3087.8|3081.8|3083.5|3077.5|3088.3|3082.3|3083.3|3077.3|128
1734016200000|2024-12-12 15:10:00|3083.3|3077.3|3081.3|3075.3|3084.5|3078.5|3080.8|3074.8|182
1734016500000|2024-12-12 15:15:00|3081|3075|3079|3073|3081.8|3075.8|3078.8|3072.8|133
1734016800000|2024-12-12 15:20:00|3078.8|3072.8|3078.6|3072.6|3081.8|3075.8|3078.5|3072.5|72
1734017100000|2024-12-12 15:25:00|3078.8|3072.8|3074.3|3068.3|3079.3|3073.3|3073|3067|119
1734017400000|2024-12-12 15:30:00|3074|3068|3070.8|3064.8|3074.8|3068.8|3070.8|3064.8|156
1734017700000|2024-12-12 15:35:00|3070.5|3064.5|3069.6|3063.6|3074.3|3068.3|3069.6|3063.6|111
1734018000000|2024-12-12 15:40:00|3070.3|3064.3|3068.3|3062.3|3071.5|3065.5|3067.1|3061.1|138
1734018300000|2024-12-12 15:45:00|3068|3062|3068|3062|3071.6|3065.6|3066.8|3060.8|100
1734018600000|2024-12-12 15:50:00|3067.8|3061.8|3071|3065|3073.5|3067.5|3067.3|3061.3|102
1734018900000|2024-12-12 15:55:00|3070.8|3064.8|3070.3|3064.3|3073.6|3067.6|3070|3064|107
1734019200000|2024-12-12 16:00:00|3070|3064|3071.3|3065.3|3074|3068|3068.4|3062.4|86
1734019500000|2024-12-12 16:05:00|3071.5|3065.5|3073.8|3067.8|3074.5|3068.5|3070.9|3064.9|81
1734019800000|2024-12-12 16:10:00|3073.5|3067.5|3074.5|3068.5|3076.3|3070.3|3072.3|3066.3|82
1734020100000|2024-12-12 16:15:00|3074.8|3068.8|3075|3069|3075.4|3069.4|3072|3066|84
1734020400000|2024-12-12 16:20:00|3075.3|3069.3|3073.1|3067.1|3075.8|3069.8|3072.3|3066.3|68
1734020700000|2024-12-12 16:25:00|3073.8|3067.8|3074.3|3068.3|3074.8|3068.8|3071.9|3065.9|85
1734021000000|2024-12-12 16:30:00|3074.4|3068.4|3073.8|3067.8|3076.3|3070.3|3071.5|3065.5|106
1734021300000|2024-12-12 16:35:00|3074.3|3068.3|3078|3072|3080.9|3074.9|3074|3068|125
1734021600000|2024-12-12 16:40:00|3077.9|3071.9|3076.8|3070.8|3078.4|3072.4|3076|3070|43
1734021900000|2024-12-12 16:45:00|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3074.6|3068.6|60
1734022200000|2024-12-12 16:50:00|3075|3069|3077.5|3071.5|3077.5|3071.5|3075|3069|48
1734022500000|2024-12-12 16:55:00|3077.3|3071.3|3080.5|3074.5|3081|3075|3076.8|3070.8|99
1734022800000|2024-12-12 17:00:00|3080.3|3074.3|3083.3|3077.3|3084|3078|3080.3|3074.3|33
1734023100000|2024-12-12 17:05:00|3083.4|3077.4|3087.8|3081.8|3088.4|3082.4|3083.4|3077.4|36
1734023400000|2024-12-12 17:10:00|3088.1|3082.1|3087.8|3081.8|3088.1|3082.1|3086.5|3080.5|10
1734023700000|2024-12-12 17:15:00|3087.5|3081.5|3085|3079|3087.5|3081.5|3082.5|3076.5|14
1734024000000|2024-12-12 17:20:00|3084.8|3078.8|3082.3|3076.3|3084.8|3078.8|3082|3076|14
1734024300000|2024-12-12 17:25:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3081.6|3075.6|4
1734024600000|2024-12-12 17:30:00|3082|3076|3080.4|3074.4|3082|3076|3080.3|3074.3|7
1734024900000|2024-12-12 17:35:00|3080.8|3074.8|3080|3074|3081.3|3075.3|3079.5|3073.5|15
1734025200000|2024-12-12 17:40:00|3079.8|3073.8|3079|3073|3079.8|3073.8|3078|3072|14
1734025500000|2024-12-12 17:45:00|3079.3|3073.3|3077.3|3071.3|3079.3|3073.3|3076.8|3070.8|26
1734025800000|2024-12-12 17:50:00|3078.6|3072.6|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|11
1734026100000|2024-12-12 17:55:00|3078.6|3072.6|3079|3073|3079.3|3073.3|3077.8|3071.8|17
1734026400000|2024-12-12 18:00:00|3079.3|3073.3|3078.4|3072.4|3079.3|3073.3|3078.4|3072.4|11
1734026700000|2024-12-12 18:05:00|3078.6|3072.6|3079.1|3073.1|3079.8|3073.8|3078.3|3072.3|15
1734027300000|2024-12-12 18:15:00|3078.9|3072.9|3078.9|3072.9|3079.5|3073.5|3078.5|3072.5|12
1734027600000|2024-12-12 18:20:00|3079|3073|3078.5|3072.5|3079|3073|3078.3|3072.3|8
1734027900000|2024-12-12 18:25:00|3078.8|3072.8|3080.4|3074.4|3080.9|3074.9|3078.8|3072.8|6
1734028200000|2024-12-12 18:30:00|3080.5|3074.5|3081.4|3075.4|3084.3|3078.3|3080.5|3074.5|24
1734028500000|2024-12-12 18:35:00|3081.1|3075.1|3080.8|3074.8|3081.1|3075.1|3080.8|3074.8|5
1734028800000|2024-12-12 18:40:00|3081.1|3075.1|3081.6|3075.6|3081.6|3075.6|3081.1|3075.1|3
1734029100000|2024-12-12 18:45:00|3081.9|3075.9|3082.5|3076.5|3082.6|3076.6|3081.9|3075.9|9
1734029400000|2024-12-12 18:50:00|3082.3|3076.3|3080|3074|3082.5|3076.5|3079.8|3073.8|16
1734029700000|2024-12-12 18:55:00|3080.3|3074.3|3088.3|3069.5|3089|3074.6|3080.3|3068.3|8
1734051600000|2024-12-13 01:00:00|3077.6|3071.6|3074.9|3068.9|3077.6|3071.6|3073.9|3067.9|74
1734051900000|2024-12-13 01:05:00|3074.6|3068.6|3077.6|3071.6|3078.9|3072.9|3073.9|3067.9|96
1734052200000|2024-12-13 01:10:00|3077.4|3071.4|3080.9|3074.9|3080.9|3074.9|3076.4|3070.4|98
1734052500000|2024-12-13 01:15:00|3081.1|3075.1|3086.4|3080.4|3087.1|3081.1|3080.6|3074.6|97
1734052800000|2024-12-13 01:20:00|3086.6|3080.6|3083.1|3077.1|3087.6|3081.6|3081.9|3075.9|71
1734053100000|2024-12-13 01:25:00|3082.9|3076.9|3084.9|3078.9|3085.9|3079.9|3080.6|3074.6|64
1734053400000|2024-12-13 01:30:00|3084.6|3078.6|3085.6|3079.6|3085.6|3079.6|3082.1|3076.1|74
1734053700000|2024-12-13 01:35:00|3085.4|3079.4|3082.9|3076.9|3086.1|3080.1|3081.9|3075.9|64
1734054000000|2024-12-13 01:40:00|3083.9|3077.9|3082.4|3076.4|3086.9|3080.9|3082.4|3076.4|73
1734054300000|2024-12-13 01:45:00|3082.1|3076.1|3081.9|3075.9|3085.6|3079.6|3079.1|3073.1|155
1734054600000|2024-12-13 01:50:00|3081.6|3075.6|3078.6|3072.6|3083.6|3077.6|3077.4|3071.4|94
1734054900000|2024-12-13 01:55:00|3078.1|3072.1|3075.9|3069.9|3078.6|3072.6|3075.9|3069.9|58
1734055200000|2024-12-13 02:00:00|3075.6|3069.6|3064.6|3058.6|3075.6|3069.6|3063.9|3057.9|109
1734055500000|2024-12-13 02:05:00|3064.9|3058.9|3064.6|3058.6|3068.6|3062.6|3063.9|3057.9|52
1734055800000|2024-12-13 02:10:00|3064.4|3058.4|3065.9|3059.9|3066.1|3060.1|3063.9|3057.9|30
1734056100000|2024-12-13 02:15:00|3065.6|3059.6|3065.6|3059.6|3067.1|3061.1|3065.4|3059.4|23
1734056400000|2024-12-13 02:20:00|3065.4|3059.4|3067.6|3061.6|3068.4|3062.4|3064.1|3058.1|27
1734056700000|2024-12-13 02:25:00|3067.4|3061.4|3071.1|3065.1|3071.4|3065.4|3067.4|3061.4|53
1734057000000|2024-12-13 02:30:00|3071.4|3065.4|3072.4|3066.4|3072.9|3066.9|3068.9|3062.9|166
1734057300000|2024-12-13 02:35:00|3072.9|3066.9|3076.1|3070.1|3077.6|3071.6|3071.9|3065.9|114
1734057600000|2024-12-13 02:40:00|3075.9|3069.9|3078.6|3072.6|3079.6|3073.6|3075.9|3069.9|57
1734057900000|2024-12-13 02:45:00|3078.9|3072.9|3077.1|3071.1|3080.1|3074.1|3076.4|3070.4|60
1734058200000|2024-12-13 02:50:00|3076.9|3070.9|3070.6|3064.6|3076.9|3070.9|3070.6|3064.6|42
1734058500000|2024-12-13 02:55:00|3070.4|3064.4|3069.6|3063.6|3070.9|3064.9|3067.6|3061.6|63
1734058800000|2024-12-13 03:00:00|3069.4|3063.4|3071.1|3065.1|3072.1|3066.1|3067.9|3061.9|102
1734059100000|2024-12-13 03:05:00|3070.9|3064.9|3068.1|3062.1|3074.6|3068.6|3068.1|3062.1|56
1734059400000|2024-12-13 03:10:00|3067.9|3061.9|3065.9|3059.9|3071.1|3065.1|3065.6|3059.6|67
1734059700000|2024-12-13 03:15:00|3066.1|3060.1|3067.4|3061.4|3067.4|3061.4|3063.9|3057.9|64
1734060000000|2024-12-13 03:20:00|3068.1|3062.1|3072.4|3066.4|3073.4|3067.4|3068.1|3062.1|97
1734060300000|2024-12-13 03:25:00|3072.6|3066.6|3076.5|3070.5|3078|3072|3071.6|3065.6|124
1734060600000|2024-12-13 03:30:00|3077|3071|3074.4|3068.4|3077.4|3071.4|3074.4|3068.4|25
1734060900000|2024-12-13 03:35:00|3074.1|3068.1|3073.6|3067.6|3074.4|3068.4|3071.9|3065.9|18
1734061200000|2024-12-13 03:40:00|3073.9|3067.9|3074.1|3068.1|3074.4|3068.4|3073.6|3067.6|27
1734061500000|2024-12-13 03:45:00|3074.4|3068.4|3075.1|3069.1|3075.1|3069.1|3073.6|3067.6|9
1734061800000|2024-12-13 03:50:00|3074.9|3068.9|3074.9|3068.9|3075.4|3069.4|3074.4|3068.4|13
1734062100000|2024-12-13 03:55:00|3074.6|3068.6|3073.9|3067.9|3074.6|3068.6|3073.6|3067.6|21
1734062400000|2024-12-13 04:00:00|3073.6|3067.6|3073.6|3067.6|3074.4|3068.4|3072.9|3066.9|22
1734062700000|2024-12-13 04:05:00|3073.9|3067.9|3076.1|3070.1|3076.1|3070.1|3073.6|3067.6|20
1734063000000|2024-12-13 04:10:00|3076.4|3070.4|3075.6|3069.6|3077.1|3071.1|3074.6|3068.6|37
1734063300000|2024-12-13 04:15:00|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3074.6|3068.6|25
1734063600000|2024-12-13 04:20:00|3076.4|3070.4|3078.4|3072.4|3078.6|3072.6|3075.9|3069.9|33
1734063900000|2024-12-13 04:25:00|3079.1|3073.1|3075.9|3069.9|3079.1|3073.1|3074.4|3068.4|21
1734064200000|2024-12-13 04:30:00|3076.4|3070.4|3079.9|3073.9|3080.1|3074.1|3076.1|3070.1|33
1734064500000|2024-12-13 04:35:00|3079.6|3073.6|3081.1|3075.1|3081.1|3075.1|3079.6|3073.6|9
1734064800000|2024-12-13 04:40:00|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.1|3074.1|4
1734065100000|2024-12-13 04:45:00|3080.6|3074.6|3081.1|3075.1|3081.1|3075.1|3080.6|3074.6|3
1734065400000|2024-12-13 04:50:00|3080.9|3074.9|3081.4|3075.4|3081.4|3075.4|3080.9|3074.9|3
1734065700000|2024-12-13 04:55:00|3081.6|3075.6|3081.4|3075.4|3081.6|3075.6|3080.9|3074.9|14
1734066000000|2024-12-13 05:00:00|3081.1|3075.1|3080.6|3074.6|3081.4|3075.4|3080.6|3074.6|9
1734066300000|2024-12-13 05:05:00|3080.9|3074.9|3079.9|3073.9|3081.1|3075.1|3079.9|3073.9|15
1734066600000|2024-12-13 05:10:00|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3079.1|3073.1|13
1734066900000|2024-12-13 05:15:00|3079.1|3073.1|3079.1|3073.1|3079.9|3073.9|3078.6|3072.6|16
1734067200000|2024-12-13 05:20:00|3079.4|3073.4|3080.1|3074.1|3080.1|3074.1|3078.6|3072.6|22
1734067500000|2024-12-13 05:25:00|3079.9|3073.9|3078.8|3072.8|3080.6|3074.6|3078.5|3072.5|24
1734067800000|2024-12-13 05:30:00|3079|3073|3075.4|3069.4|3079.3|3073.3|3073.5|3067.5|135
1734068100000|2024-12-13 05:35:00|3074.9|3068.9|3078.4|3072.4|3079.1|3073.1|3074.6|3068.6|73
1734068400000|2024-12-13 05:40:00|3078.6|3072.6|3084.6|3078.6|3086.1|3080.1|3078.4|3072.4|121
1734068700000|2024-12-13 05:45:00|3084.1|3078.1|3086.9|3080.9|3089.9|3083.9|3084.1|3078.1|153
1734069000000|2024-12-13 05:50:00|3086.6|3080.6|3092.9|3086.9|3094.9|3088.9|3085.1|3079.1|115
1734069300000|2024-12-13 05:55:00|3093.1|3087.1|3094.4|3088.4|3095.4|3089.4|3092.1|3086.1|229
1734069600000|2024-12-13 06:00:00|3094.6|3088.6|3095.4|3089.4|3098.9|3092.9|3093.9|3087.9|173
1734069900000|2024-12-13 06:05:00|3095.6|3089.6|3092.1|3086.1|3095.9|3089.9|3090.9|3084.9|115
1734070200000|2024-12-13 06:10:00|3092.6|3086.6|3093.6|3087.6|3095.6|3089.6|3091.9|3085.9|59
1734070500000|2024-12-13 06:15:00|3094.1|3088.1|3086.9|3080.9|3094.1|3088.1|3086.9|3080.9|103
1734070800000|2024-12-13 06:20:00|3086.6|3080.6|3087.1|3081.1|3088.1|3082.1|3085.4|3079.4|85
1734071100000|2024-12-13 06:25:00|3086.9|3080.9|3085.1|3079.1|3087.9|3081.9|3083.1|3077.1|180
1734071400000|2024-12-13 06:30:00|3084.6|3078.6|3084.9|3078.9|3086.9|3080.9|3083.6|3077.6|151
1734071700000|2024-12-13 06:35:00|3084.4|3078.4|3094.1|3088.1|3094.4|3088.4|3084.4|3078.4|146
1734072000000|2024-12-13 06:40:00|3093.9|3087.9|3089.6|3083.6|3094.4|3088.4|3087.6|3081.6|119
1734072300000|2024-12-13 06:45:00|3089.4|3083.4|3092.9|3086.9|3093.1|3087.1|3089.4|3083.4|73
1734072600000|2024-12-13 06:50:00|3093.1|3087.1|3093.9|3087.9|3096.6|3090.6|3092.9|3086.9|89
1734072900000|2024-12-13 06:55:00|3094.1|3088.1|3097|3091|3099.4|3093.4|3094.1|3088.1|109
1734073200000|2024-12-13 07:00:00|3096.8|3090.8|3097.9|3091.9|3098.9|3092.9|3094.4|3088.4|92
1734073500000|2024-12-13 07:05:00|3098.1|3092.1|3096.9|3090.9|3098.4|3092.4|3093.1|3087.1|64
1734073800000|2024-12-13 07:10:00|3096.6|3090.6|3096.1|3090.1|3096.9|3090.9|3094.9|3088.9|43
1734074100000|2024-12-13 07:15:00|3095.9|3089.9|3096.4|3090.4|3096.9|3090.9|3094.9|3088.9|30
1734074400000|2024-12-13 07:20:00|3096.6|3090.6|3096.1|3090.1|3096.6|3090.6|3095.9|3089.9|22
1734074700000|2024-12-13 07:25:00|3096.4|3090.4|3091.9|3085.9|3096.4|3090.4|3090.6|3084.6|45
1734075000000|2024-12-13 07:30:00|3091.4|3085.4|3094.6|3088.6|3095.9|3089.9|3090.4|3084.4|40
1734075300000|2024-12-13 07:35:00|3094.9|3088.9|3096.6|3090.6|3096.9|3090.9|3093.4|3087.4|53
1734075600000|2024-12-13 07:40:00|3097.1|3091.1|3097.6|3091.6|3098.1|3092.1|3096.9|3090.9|51
1734075900000|2024-12-13 07:45:00|3097.9|3091.9|3093.4|3087.4|3098.6|3092.6|3093.4|3087.4|47
1734076200000|2024-12-13 07:50:00|3092.9|3086.9|3092.1|3086.1|3096.6|3090.6|3091.4|3085.4|55
1734076500000|2024-12-13 07:55:00|3092.4|3086.4|3092.9|3086.9|3093.3|3087.3|3090|3084|68
1734076800000|2024-12-13 08:00:00|3092.8|3086.8|3100.5|3094.5|3100.5|3094.5|3090.8|3084.8|101
1734077100000|2024-12-13 08:05:00|3101.4|3095.4|3097|3091|3105.3|3099.3|3096.1|3090.1|108
1734077400000|2024-12-13 08:10:00|3096.8|3090.8|3104|3098|3104.5|3098.5|3096.5|3090.5|104
1734077700000|2024-12-13 08:15:00|3104.3|3098.3|3105.9|3099.9|3109.8|3103.8|3104.3|3098.3|78
1734078000000|2024-12-13 08:20:00|3105.6|3099.6|3107.3|3101.3|3107.4|3101.4|3104.3|3098.3|74
1734078300000|2024-12-13 08:25:00|3107|3101|3105|3099|3108.3|3102.3|3104.3|3098.3|88
1734078600000|2024-12-13 08:30:00|3104.8|3098.8|3105.5|3099.5|3106.3|3100.3|3103.5|3097.5|62
1734078900000|2024-12-13 08:35:00|3105.3|3099.3|3105.5|3099.5|3107.3|3101.3|3103.3|3097.3|66
1734079200000|2024-12-13 08:40:00|3105.8|3099.8|3107.8|3101.8|3109.5|3103.5|3105.8|3099.8|67
1734079500000|2024-12-13 08:45:00|3107.6|3101.6|3110.8|3104.8|3110.8|3104.8|3107|3101|72
1734079800000|2024-12-13 08:50:00|3110.5|3104.5|3107.5|3101.5|3110.5|3104.5|3105.3|3099.3|82
1734080100000|2024-12-13 08:55:00|3107.3|3101.3|3107.5|3101.5|3108.8|3102.8|3105|3099|73
1734080400000|2024-12-13 09:00:00|3107.6|3101.6|3115|3109|3119.4|3113.4|3107.6|3101.6|251
1734080700000|2024-12-13 09:05:00|3115.3|3109.3|3115.5|3109.5|3117.8|3111.8|3115.3|3109.3|95
1734081000000|2024-12-13 09:10:00|3115.3|3109.3|3113|3107|3115.5|3109.5|3111.8|3105.8|83
1734081300000|2024-12-13 09:15:00|3112.8|3106.8|3108.5|3102.5|3115.3|3109.3|3108.5|3102.5|63
1734081600000|2024-12-13 09:20:00|3108.8|3102.8|3110.5|3104.5|3111.8|3105.8|3108.8|3102.8|51
1734081900000|2024-12-13 09:25:00|3110.3|3104.3|3112|3106|3114|3108|3110|3104|63
1734082200000|2024-12-13 09:30:00|3111.9|3105.9|3110.8|3104.8|3111.9|3105.9|3108.8|3102.8|50
1734082500000|2024-12-13 09:35:00|3111|3105|3111.4|3105.4|3114.9|3108.9|3111|3105|64
1734082800000|2024-12-13 09:40:00|3111.3|3105.3|3103.8|3097.8|3112.5|3106.5|3103.8|3097.8|69
1734083100000|2024-12-13 09:45:00|3103.3|3097.3|3102.3|3096.3|3103.3|3097.3|3098.5|3092.5|67
1734083400000|2024-12-13 09:50:00|3102.5|3096.5|3101.5|3095.5|3102.5|3096.5|3099|3093|40
1734083700000|2024-12-13 09:55:00|3101.8|3095.8|3103.8|3097.8|3104.9|3098.9|3101.8|3095.8|35
1734084000000|2024-12-13 10:00:00|3103.5|3097.5|3109|3103|3109|3103|3103.5|3097.5|39
1734084300000|2024-12-13 10:05:00|3108.4|3102.4|3110.8|3104.8|3111.4|3105.4|3107.5|3101.5|63
1734084600000|2024-12-13 10:10:00|3111|3105|3112|3106|3115.8|3109.8|3111|3105|99
1734084900000|2024-12-13 10:15:00|3112.3|3106.3|3115.3|3109.3|3115.5|3109.5|3112|3106|57
1734085200000|2024-12-13 10:20:00|3115|3109|3115.5|3109.5|3116.8|3110.8|3113.3|3107.3|63
1734085500000|2024-12-13 10:25:00|3115.3|3109.3|3117.3|3111.3|3117.6|3111.6|3114.3|3108.3|63
1734085800000|2024-12-13 10:30:00|3117.5|3111.5|3118.8|3112.8|3119.5|3113.5|3116.5|3110.5|50
1734086100000|2024-12-13 10:35:00|3119|3113|3118.3|3112.3|3119.5|3113.5|3116.3|3110.3|52
1734086400000|2024-12-13 10:40:00|3118.5|3112.5|3118.5|3112.5|3120.5|3114.5|3117.8|3111.8|84
1734086700000|2024-12-13 10:45:00|3117.8|3111.8|3119.8|3113.8|3120.3|3114.3|3117.5|3111.5|48
1734087000000|2024-12-13 10:50:00|3120|3114|3119.5|3113.5|3120.3|3114.3|3118.3|3112.3|61
1734087300000|2024-12-13 10:55:00|3119.8|3113.8|3121.1|3115.1|3121.1|3115.1|3119.5|3113.5|50
1734087600000|2024-12-13 11:00:00|3121|3115|3122.5|3116.5|3123.5|3117.5|3120|3114|51
1734087900000|2024-12-13 11:05:00|3122.8|3116.8|3119.8|3113.8|3122.8|3116.8|3119.5|3113.5|48
1734088200000|2024-12-13 11:10:00|3120|3114|3120.5|3114.5|3120.8|3114.8|3119|3113|26
1734088500000|2024-12-13 11:15:00|3119.8|3113.8|3118.8|3112.8|3119.8|3113.8|3116.8|3110.8|42
1734088800000|2024-12-13 11:20:00|3118.5|3112.5|3121|3115|3121.9|3115.9|3116.5|3110.5|48
1734089100000|2024-12-13 11:25:00|3120.8|3114.8|3121.5|3115.5|3122|3116|3119.8|3113.8|31
1734089400000|2024-12-13 11:30:00|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3118.3|3112.3|39
1734089700000|2024-12-13 11:35:00|3122|3116|3120.3|3114.3|3123.3|3117.3|3120.3|3114.3|51
1734090000000|2024-12-13 11:40:00|3120|3114|3120.3|3114.3|3120.5|3114.5|3119.3|3113.3|23
1734090300000|2024-12-13 11:45:00|3120|3114|3120.3|3114.3|3120.3|3114.3|3118.8|3112.8|38
1734090600000|2024-12-13 11:50:00|3120.5|3114.5|3116.6|3110.6|3120.5|3114.5|3116.6|3110.6|48
1734090900000|2024-12-13 11:55:00|3116.4|3110.4|3117|3111|3118.5|3112.5|3116|3110|24
1734091200000|2024-12-13 12:00:00|3117.3|3111.3|3116.5|3110.5|3118.3|3112.3|3115.8|3109.8|29
1734091500000|2024-12-13 12:05:00|3116.9|3110.9|3118.5|3112.5|3119.5|3113.5|3116.9|3110.9|31
1734091800000|2024-12-13 12:10:00|3118.3|3112.3|3118.3|3112.3|3119.3|3113.3|3117.4|3111.4|52
1734092100000|2024-12-13 12:15:00|3118|3112|3115.5|3109.5|3118|3112|3115|3109|46
1734092400000|2024-12-13 12:20:00|3115.3|3109.3|3117.3|3111.3|3117.3|3111.3|3114.8|3108.8|39
1734092700000|2024-12-13 12:25:00|3117|3111|3118|3112|3118.3|3112.3|3116.3|3110.3|45
1734093000000|2024-12-13 12:30:00|3118.8|3112.8|3118.3|3112.3|3119|3113|3116.5|3110.5|50
1734093300000|2024-12-13 12:35:00|3118|3112|3115.5|3109.5|3118.3|3112.3|3115|3109|38
1734093600000|2024-12-13 12:40:00|3115.8|3109.8|3111.5|3105.5|3115.9|3109.9|3111.5|3105.5|44
1734093900000|2024-12-13 12:45:00|3111.3|3105.3|3108.8|3102.8|3111.8|3105.8|3108.5|3102.5|38
1734094200000|2024-12-13 12:50:00|3108.5|3102.5|3115|3109|3117|3111|3107|3101|93
1734094500000|2024-12-13 12:55:00|3114.8|3108.8|3115.3|3109.3|3118.8|3112.8|3113|3107|97
1734094800000|2024-12-13 13:00:00|3115.1|3109.1|3114.8|3108.8|3122.5|3116.5|3112.5|3106.5|217
1734095100000|2024-12-13 13:05:00|3114.3|3108.3|3114.8|3108.8|3116.8|3110.8|3112|3106|150
1734095400000|2024-12-13 13:10:00|3115.3|3109.3|3114.9|3108.9|3119.4|3113.4|3114.1|3108.1|153
1734095700000|2024-12-13 13:15:00|3115.1|3109.1|3112|3106|3116|3110|3111.5|3105.5|119
1734096000000|2024-12-13 13:20:00|3111.8|3105.8|3109.8|3103.8|3112.5|3106.5|3109.3|3103.3|114
1734096300000|2024-12-13 13:25:00|3109.5|3103.5|3109.3|3103.3|3112.5|3106.5|3109.3|3103.3|124
1734096600000|2024-12-13 13:30:00|3109|3103|3106.8|3100.8|3109.8|3103.8|3105.8|3099.8|92
1734096900000|2024-12-13 13:35:00|3106.5|3100.5|3109.3|3103.3|3111|3105|3106.3|3100.3|74
1734097200000|2024-12-13 13:40:00|3109.5|3103.5|3112|3106|3112|3106|3108|3102|70
1734097500000|2024-12-13 13:45:00|3111.8|3105.8|3108.8|3102.8|3113.6|3107.6|3107.8|3101.8|84
1734097800000|2024-12-13 13:50:00|3109.5|3103.5|3109|3103|3110.5|3104.5|3107.8|3101.8|91
1734098100000|2024-12-13 13:55:00|3108.8|3102.8|3101.5|3095.5|3109|3103|3100.8|3094.8|129
1734098400000|2024-12-13 14:00:00|3101.3|3095.3|3098|3092|3101.5|3095.5|3098|3092|89
1734098700000|2024-12-13 14:05:00|3098.3|3092.3|3098.8|3092.8|3100.5|3094.5|3096.3|3090.3|87
1734099000000|2024-12-13 14:10:00|3098.5|3092.5|3098.3|3092.3|3099.3|3093.3|3095.8|3089.8|96
1734099300000|2024-12-13 14:15:00|3098|3092|3098.5|3092.5|3099.8|3093.8|3095.3|3089.3|92
1734099600000|2024-12-13 14:20:00|3098.8|3092.8|3103.8|3097.8|3103.8|3097.8|3098.5|3092.5|82
1734099900000|2024-12-13 14:25:00|3103.5|3097.5|3103.3|3097.3|3104.3|3098.3|3101.6|3095.6|78
1734100200000|2024-12-13 14:30:00|3103|3097|3101.5|3095.5|3105.8|3099.8|3100.3|3094.3|109
1734100500000|2024-12-13 14:35:00|3101.8|3095.8|3100.3|3094.3|3101.8|3095.8|3098|3092|114
1734100800000|2024-12-13 14:40:00|3100|3094|3098.5|3092.5|3100.3|3094.3|3097.3|3091.3|53
1734101100000|2024-12-13 14:45:00|3098.3|3092.3|3098|3092|3100|3094|3097|3091|71
1734101400000|2024-12-13 14:50:00|3098.3|3092.3|3097.3|3091.3|3099.5|3093.5|3097|3091|68
1734101700000|2024-12-13 14:55:00|3097|3091|3100.5|3094.5|3101|3095|3096.8|3090.8|68
1734102000000|2024-12-13 15:00:00|3100.3|3094.3|3098.5|3092.5|3100.3|3094.3|3095.3|3089.3|107
1734102300000|2024-12-13 15:05:00|3098.8|3092.8|3097|3091|3099.3|3093.3|3096.8|3090.8|88
1734102600000|2024-12-13 15:10:00|3096.8|3090.8|3096|3090|3097.5|3091.5|3095.3|3089.3|60
1734102900000|2024-12-13 15:15:00|3095.9|3089.9|3093.5|3087.5|3096.8|3090.8|3092|3086|96
1734103200000|2024-12-13 15:20:00|3093.8|3087.8|3086.5|3080.5|3095.3|3089.3|3086.5|3080.5|76
1734103500000|2024-12-13 15:25:00|3086.8|3080.8|3089.8|3083.8|3090.5|3084.5|3086.8|3080.8|79
1734103800000|2024-12-13 15:30:00|3089.5|3083.5|3090.5|3084.5|3091.9|3085.9|3089.3|3083.3|70
1734104100000|2024-12-13 15:35:00|3090.8|3084.8|3092.5|3086.5|3092.8|3086.8|3089.3|3083.3|71
1734104400000|2024-12-13 15:40:00|3092.8|3086.8|3097.5|3091.5|3097.5|3091.5|3092.5|3086.5|34
1734104700000|2024-12-13 15:45:00|3097.3|3091.3|3097.3|3091.3|3099.8|3093.8|3097|3091|52
1734105000000|2024-12-13 15:50:00|3097|3091|3097.3|3091.3|3099|3093|3096.3|3090.3|60
1734105300000|2024-12-13 15:55:00|3097.5|3091.5|3096.8|3090.8|3098.8|3092.8|3095.8|3089.8|46
1734105600000|2024-12-13 16:00:00|3096.3|3090.3|3091.5|3085.5|3096.3|3090.3|3090|3084|58
1734105900000|2024-12-13 16:05:00|3091.3|3085.3|3093.3|3087.3|3093.3|3087.3|3091|3085|57
1734106200000|2024-12-13 16:10:00|3093.5|3087.5|3096.5|3090.5|3098.3|3092.3|3092.8|3086.8|70
1734106500000|2024-12-13 16:15:00|3096.8|3090.8|3092.5|3086.5|3097.8|3091.8|3092.3|3086.3|41
1734106800000|2024-12-13 16:20:00|3092.3|3086.3|3090.8|3084.8|3093.8|3087.8|3089.5|3083.5|53
1734107100000|2024-12-13 16:25:00|3090.5|3084.5|3099.4|3093.4|3099.8|3093.8|3090.5|3084.5|69
1734107400000|2024-12-13 16:30:00|3099.5|3093.5|3099.5|3093.5|3103.5|3097.5|3099.3|3093.3|76
1734107700000|2024-12-13 16:35:00|3099.3|3093.3|3096.1|3090.1|3100.3|3094.3|3095.6|3089.6|91
1734108000000|2024-12-13 16:40:00|3095.8|3089.8|3098.3|3092.3|3099.5|3093.5|3095.5|3089.5|43
1734108300000|2024-12-13 16:45:00|3098|3092|3097|3091|3099.1|3093.1|3095.8|3089.8|59
1734108600000|2024-12-13 16:50:00|3097.3|3091.3|3095.5|3089.5|3098.3|3092.3|3095.5|3089.5|54
1734108900000|2024-12-13 16:55:00|3095.3|3089.3|3096|3090|3096.8|3090.8|3093.8|3087.8|67
1734109200000|2024-12-13 17:00:00|3095.8|3089.8|3094.3|3088.3|3096.4|3090.4|3094.3|3088.3|21
1734109500000|2024-12-13 17:05:00|3094.5|3088.5|3097.1|3091.1|3097.5|3091.5|3094.3|3088.3|22
1734109800000|2024-12-13 17:10:00|3097.5|3091.5|3097.8|3091.8|3098|3092|3097.5|3091.5|8
1734110100000|2024-12-13 17:15:00|3097.9|3091.9|3098.5|3092.5|3098.8|3092.8|3096.4|3090.4|17
1734110400000|2024-12-13 17:20:00|3098|3092|3096.1|3090.1|3098|3092|3094.4|3088.4|17
1734110700000|2024-12-13 17:25:00|3096|3090|3096.5|3090.5|3096.5|3090.5|3095.3|3089.3|19
1734111000000|2024-12-13 17:30:00|3096.3|3090.3|3095.5|3089.5|3096.5|3090.5|3095|3089|18
1734111300000|2024-12-13 17:35:00|3096|3090|3094.8|3088.8|3096|3090|3094.5|3088.5|11
1734111600000|2024-12-13 17:40:00|3094.5|3088.5|3094.3|3088.3|3095.3|3089.3|3094|3088|21
1734111900000|2024-12-13 17:45:00|3094|3088|3092.5|3086.5|3094|3088|3092|3086|19
1734112200000|2024-12-13 17:50:00|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|6
1734112500000|2024-12-13 17:55:00|3093.9|3087.9|3093.6|3087.6|3094.1|3088.1|3093.6|3087.6|8
1734112800000|2024-12-13 18:00:00|3093.8|3087.8|3095.4|3089.4|3095.5|3089.5|3093.8|3087.8|11
1734113100000|2024-12-13 18:05:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1734113400000|2024-12-13 18:10:00|3095.6|3089.6|3094|3088|3095.6|3089.6|3093.1|3087.1|10
1734113700000|2024-12-13 18:15:00|3093.8|3087.8|3095.6|3089.6|3095.6|3089.6|3093.8|3087.8|9
1734114000000|2024-12-13 18:20:00|3095.5|3089.5|3094.8|3088.8|3095.6|3089.6|3094.5|3088.5|11
1734114300000|2024-12-13 18:25:00|3094.5|3088.5|3093.9|3087.9|3094.6|3088.6|3093.9|3087.9|4
1734114600000|2024-12-13 18:30:00|3094|3088|3093.3|3087.3|3095|3089|3092.6|3086.6|32
1734114900000|2024-12-13 18:35:00|3093.5|3087.5|3090.5|3084.5|3093.5|3087.5|3088|3082|29
1734115200000|2024-12-13 18:40:00|3090.4|3084.4|3090.4|3084.4|3090.5|3084.5|3090.1|3084.1|8
1734115500000|2024-12-13 18:45:00|3090.6|3084.6|3092.9|3086.9|3093.8|3087.8|3090.6|3084.6|13
1734115800000|2024-12-13 18:50:00|3092.5|3086.5|3089.6|3083.6|3093|3087|3088.4|3082.4|32
1734116100000|2024-12-13 18:55:00|3096|3077.3|3098.5|3079.8|3098.5|3079.8|3096|3077.3|5
1734310800000|2024-12-16 01:00:00|3093.9|3087.9|3093.9|3087.9|3096.9|3090.9|3093.1|3087.1|83
1734311100000|2024-12-16 01:05:00|3094.1|3088.1|3094.4|3088.4|3095.6|3089.6|3092.9|3086.9|73
1734311400000|2024-12-16 01:10:00|3094.1|3088.1|3095.4|3089.4|3097.6|3091.6|3093.9|3087.9|80
1734311700000|2024-12-16 01:15:00|3095.1|3089.1|3093.1|3087.1|3096.1|3090.1|3093.1|3087.1|80
1734312000000|2024-12-16 01:20:00|3093.4|3087.4|3099.6|3093.6|3100.1|3094.1|3092.1|3086.1|103
1734312300000|2024-12-16 01:25:00|3099.4|3093.4|3099.9|3093.9|3102.1|3096.1|3098.6|3092.6|62
1734312600000|2024-12-16 01:30:00|3100.1|3094.1|3103.9|3097.9|3104.1|3098.1|3100.1|3094.1|91
1734312900000|2024-12-16 01:35:00|3104.4|3098.4|3099.6|3093.6|3104.4|3098.4|3099.6|3093.6|77
1734313200000|2024-12-16 01:40:00|3099.4|3093.4|3095.9|3089.9|3099.9|3093.9|3095.9|3089.9|52
1734313500000|2024-12-16 01:45:00|3095.6|3089.6|3095.6|3089.6|3097.4|3091.4|3094.1|3088.1|37
1734313800000|2024-12-16 01:50:00|3095.9|3089.9|3095.1|3089.1|3098.4|3092.4|3094.6|3088.6|44
1734314100000|2024-12-16 01:55:00|3095.6|3089.6|3094.6|3088.6|3097.6|3091.6|3093.9|3087.9|27
1734314400000|2024-12-16 02:00:00|3094.1|3088.1|3091.4|3085.4|3094.1|3088.1|3091.1|3085.1|46
1734314700000|2024-12-16 02:05:00|3091.1|3085.1|3089.6|3083.6|3091.1|3085.1|3089.1|3083.1|35
1734315000000|2024-12-16 02:10:00|3089.9|3083.9|3091.1|3085.1|3091.6|3085.6|3089.9|3083.9|45
1734315300000|2024-12-16 02:15:00|3090.9|3084.9|3090.1|3084.1|3090.9|3084.9|3088.9|3082.9|25
1734315600000|2024-12-16 02:20:00|3090.4|3084.4|3091.6|3085.6|3092.1|3086.1|3090.4|3084.4|25
1734315900000|2024-12-16 02:25:00|3092.4|3086.4|3093.1|3087.1|3094.1|3088.1|3090.9|3084.9|61
1734316200000|2024-12-16 02:30:00|3093.4|3087.4|3089.6|3083.6|3094.6|3088.6|3086.9|3080.9|109
1734316500000|2024-12-16 02:35:00|3089.9|3083.9|3089.1|3083.1|3091.6|3085.6|3087.1|3081.1|80
1734316800000|2024-12-16 02:40:00|3089.4|3083.4|3087.4|3081.4|3090.4|3084.4|3086.9|3080.9|58
1734317100000|2024-12-16 02:45:00|3087.1|3081.1|3087.4|3081.4|3089.4|3083.4|3086.9|3080.9|76
1734317400000|2024-12-16 02:50:00|3087.1|3081.1|3090.6|3084.6|3090.6|3084.6|3086.6|3080.6|37
1734317700000|2024-12-16 02:55:00|3090.4|3084.4|3084.1|3078.1|3090.9|3084.9|3083.4|3077.4|51
1734318000000|2024-12-16 03:00:00|3083.9|3077.9|3082.4|3076.4|3085.1|3079.1|3082.1|3076.1|42
1734318300000|2024-12-16 03:05:00|3082.6|3076.6|3086.6|3080.6|3087.6|3081.6|3082.1|3076.1|58
1734318600000|2024-12-16 03:10:00|3086.4|3080.4|3086.6|3080.6|3088.4|3082.4|3085.9|3079.9|54
1734318900000|2024-12-16 03:15:00|3086.9|3080.9|3087.1|3081.1|3090.4|3084.4|3086.9|3080.9|56
1734319200000|2024-12-16 03:20:00|3087.4|3081.4|3087.1|3081.1|3088.4|3082.4|3086.6|3080.6|49
1734319500000|2024-12-16 03:25:00|3086.9|3080.9|3090|3084|3091.8|3085.8|3086.4|3080.4|64
1734319800000|2024-12-16 03:30:00|3090.3|3084.3|3091.6|3085.6|3091.9|3085.9|3089|3083|25
1734320100000|2024-12-16 03:35:00|3091.4|3085.4|3091.6|3085.6|3091.9|3085.9|3091.4|3085.4|4
1734320400000|2024-12-16 03:40:00|3091.4|3085.4|3091.4|3085.4|3091.6|3085.6|3091.4|3085.4|3
1734320700000|2024-12-16 03:45:00|3090.9|3084.9|3089.4|3083.4|3090.9|3084.9|3089.1|3083.1|19
1734321000000|2024-12-16 03:50:00|3089.6|3083.6|3088.4|3082.4|3089.9|3083.9|3088.4|3082.4|10
1734321300000|2024-12-16 03:55:00|3088.6|3082.6|3088.9|3082.9|3089.6|3083.6|3088.4|3082.4|10
1734321600000|2024-12-16 04:00:00|3089.4|3083.4|3087.1|3081.1|3089.6|3083.6|3086.9|3080.9|25
1734321900000|2024-12-16 04:05:00|3087.4|3081.4|3086.6|3080.6|3087.4|3081.4|3086.6|3080.6|9
1734322200000|2024-12-16 04:10:00|3086.9|3080.9|3086.4|3080.4|3086.9|3080.9|3086.1|3080.1|5
1734322500000|2024-12-16 04:15:00|3086.6|3080.6|3086.4|3080.4|3086.6|3080.6|3085.9|3079.9|4
1734322800000|2024-12-16 04:20:00|3086.6|3080.6|3087.6|3081.6|3087.6|3081.6|3086.4|3080.4|10
1734323100000|2024-12-16 04:25:00|3087.1|3081.1|3087.9|3081.9|3088.1|3082.1|3086.9|3080.9|21
1734323400000|2024-12-16 04:30:00|3088.1|3082.1|3087.1|3081.1|3088.4|3082.4|3087.1|3081.1|8
1734323700000|2024-12-16 04:35:00|3087.4|3081.4|3087.1|3081.1|3088.1|3082.1|3087.1|3081.1|15
1734324000000|2024-12-16 04:40:00|3087.4|3081.4|3087.1|3081.1|3087.6|3081.6|3086.9|3080.9|15
1734324300000|2024-12-16 04:45:00|3086.9|3080.9|3086.4|3080.4|3086.9|3080.9|3086.1|3080.1|13
1734324600000|2024-12-16 04:50:00|3086.1|3080.1|3086.6|3080.6|3087.1|3081.1|3086.1|3080.1|7
1734324900000|2024-12-16 04:55:00|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1734325200000|2024-12-16 05:00:00|3085.9|3079.9|3085.9|3079.9|3086.6|3080.6|3085.6|3079.6|17
1734325500000|2024-12-16 05:05:00|3086.1|3080.1|3086.9|3080.9|3087.6|3081.6|3085.9|3079.9|18
1734325800000|2024-12-16 05:10:00|3087.1|3081.1|3086.9|3080.9|3087.9|3081.9|3086.9|3080.9|12
1734326100000|2024-12-16 05:15:00|3087.1|3081.1|3086.9|3080.9|3087.1|3081.1|3086.9|3080.9|2
1734326400000|2024-12-16 05:20:00|3087.1|3081.1|3086.1|3080.1|3087.4|3081.4|3085.1|3079.1|11
1734326700000|2024-12-16 05:25:00|3085.6|3079.6|3086.8|3080.8|3087.3|3081.3|3085.6|3079.6|23
1734327000000|2024-12-16 05:30:00|3086.5|3080.5|3085.4|3079.4|3089|3083|3084.1|3078.1|57
1734327300000|2024-12-16 05:35:00|3085.9|3079.9|3088.6|3082.6|3088.9|3082.9|3085.9|3079.9|55
1734327600000|2024-12-16 05:40:00|3088.9|3082.9|3088.6|3082.6|3090.1|3084.1|3086.9|3080.9|48
1734327900000|2024-12-16 05:45:00|3089.1|3083.1|3090.4|3084.4|3090.4|3084.4|3088.6|3082.6|22
1734328200000|2024-12-16 05:50:00|3090.6|3084.6|3089.4|3083.4|3091.1|3085.1|3088.6|3082.6|34
1734328500000|2024-12-16 05:55:00|3089.9|3083.9|3091.1|3085.1|3091.4|3085.4|3088.9|3082.9|22
1734328800000|2024-12-16 06:00:00|3090.9|3084.9|3088.6|3082.6|3091.1|3085.1|3088.4|3082.4|23
1734329100000|2024-12-16 06:05:00|3088.4|3082.4|3084.1|3078.1|3088.4|3082.4|3081.9|3075.9|58
1734329400000|2024-12-16 06:10:00|3084.4|3078.4|3083.9|3077.9|3084.6|3078.6|3083.4|3077.4|39
1734329700000|2024-12-16 06:15:00|3083.6|3077.6|3087.9|3081.9|3088.4|3082.4|3083.6|3077.6|38
1734330000000|2024-12-16 06:20:00|3088.1|3082.1|3088.1|3082.1|3091.1|3085.1|3086.4|3080.4|67
1734330300000|2024-12-16 06:25:00|3088.4|3082.4|3087.6|3081.6|3089.1|3083.1|3085.6|3079.6|71
1734330600000|2024-12-16 06:30:00|3087.9|3081.9|3087.1|3081.1|3087.9|3081.9|3084.4|3078.4|63
1734330900000|2024-12-16 06:35:00|3086.9|3080.9|3087.4|3081.4|3087.6|3081.6|3085.9|3079.9|40
1734331200000|2024-12-16 06:40:00|3087.9|3081.9|3089.1|3083.1|3089.4|3083.4|3086.6|3080.6|29
1734331500000|2024-12-16 06:45:00|3089.4|3083.4|3090.6|3084.6|3091.4|3085.4|3088.6|3082.6|53
1734331800000|2024-12-16 06:50:00|3090.9|3084.9|3089.6|3083.6|3090.9|3084.9|3088.9|3082.9|36
1734332100000|2024-12-16 06:55:00|3090.1|3084.1|3095.5|3089.5|3096.3|3090.3|3090.1|3084.1|57
1734332400000|2024-12-16 07:00:00|3095.8|3089.8|3091.9|3085.9|3095.8|3089.8|3086.6|3080.6|32
1734332700000|2024-12-16 07:05:00|3092.1|3086.1|3092.4|3086.4|3092.4|3086.4|3090.6|3084.6|25
1734333000000|2024-12-16 07:10:00|3092.1|3086.1|3089.1|3083.1|3092.1|3086.1|3089.1|3083.1|21
1734333300000|2024-12-16 07:15:00|3088.9|3082.9|3088.6|3082.6|3090.1|3084.1|3087.6|3081.6|25
1734333600000|2024-12-16 07:20:00|3088.4|3082.4|3089.4|3083.4|3090.1|3084.1|3088.4|3082.4|61
1734333900000|2024-12-16 07:25:00|3089.1|3083.1|3092.4|3086.4|3092.6|3086.6|3088.9|3082.9|50
1734334200000|2024-12-16 07:30:00|3091.9|3085.9|3090.1|3084.1|3092.4|3086.4|3089.9|3083.9|46
1734334500000|2024-12-16 07:35:00|3089.9|3083.9|3085.6|3079.6|3089.9|3083.9|3084.6|3078.6|26
1734334800000|2024-12-16 07:40:00|3085.4|3079.4|3084.6|3078.6|3085.4|3079.4|3082.9|3076.9|22
1734335100000|2024-12-16 07:45:00|3083.9|3077.9|3084.1|3078.1|3084.1|3078.1|3081.9|3075.9|24
1734335400000|2024-12-16 07:50:00|3083.9|3077.9|3087.6|3081.6|3089.4|3083.4|3083.1|3077.1|38
1734335700000|2024-12-16 07:55:00|3087.8|3081.8|3084.5|3078.5|3088|3082|3083.8|3077.8|31
1734336000000|2024-12-16 08:00:00|3084.8|3078.8|3087.5|3081.5|3088.8|3082.8|3084.8|3078.8|102
1734336300000|2024-12-16 08:05:00|3087.3|3081.3|3089.8|3083.8|3092|3086|3086.8|3080.8|88
1734336600000|2024-12-16 08:10:00|3090|3084|3091.8|3085.8|3091.8|3085.8|3089.8|3083.8|71
1734336900000|2024-12-16 08:15:00|3092|3086|3085.8|3079.8|3092.8|3086.8|3084|3078|102
1734337200000|2024-12-16 08:20:00|3086.1|3080.1|3085.8|3079.8|3087.3|3081.3|3085.3|3079.3|71
1734337500000|2024-12-16 08:25:00|3086|3080|3083|3077|3086|3080|3082.8|3076.8|72
1734337800000|2024-12-16 08:30:00|3083.3|3077.3|3085|3079|3087.8|3081.8|3082.8|3076.8|110
1734338100000|2024-12-16 08:35:00|3084.8|3078.8|3084.5|3078.5|3087.9|3081.9|3084.5|3078.5|37
1734338400000|2024-12-16 08:40:00|3084.8|3078.8|3087.3|3081.3|3087.8|3081.8|3084.8|3078.8|35
1734338700000|2024-12-16 08:45:00|3087|3081|3087.8|3081.8|3090|3084|3086.3|3080.3|23
1734339000000|2024-12-16 08:50:00|3088|3082|3089|3083|3089.3|3083.3|3087.5|3081.5|24
1734339300000|2024-12-16 08:55:00|3089.3|3083.3|3088|3082|3089.5|3083.5|3087.8|3081.8|20
1734339600000|2024-12-16 09:00:00|3088.3|3082.3|3083.5|3077.5|3088.5|3082.5|3081.5|3075.5|57
1734339900000|2024-12-16 09:05:00|3083.8|3077.8|3085.3|3079.3|3086.3|3080.3|3083|3077|56
1734340200000|2024-12-16 09:10:00|3085|3079|3087|3081|3087.1|3081.1|3084|3078|45
1734340500000|2024-12-16 09:15:00|3087.3|3081.3|3087.8|3081.8|3089|3083|3085.8|3079.8|36
1734340800000|2024-12-16 09:20:00|3088|3082|3087.8|3081.8|3088.3|3082.3|3085.8|3079.8|32
1734341100000|2024-12-16 09:25:00|3088|3082|3089|3083|3089.1|3083.1|3087.8|3081.8|11
1734341400000|2024-12-16 09:30:00|3088.8|3082.8|3088.5|3082.5|3089.3|3083.3|3087.8|3081.8|23
1734341700000|2024-12-16 09:35:00|3088.3|3082.3|3087.6|3081.6|3088.5|3082.5|3087|3081|26
1734342000000|2024-12-16 09:40:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3086|3080|21
1734342300000|2024-12-16 09:45:00|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3086.3|3080.3|37
1734342600000|2024-12-16 09:50:00|3089|3083|3084.5|3078.5|3089|3083|3084.5|3078.5|23
1734342900000|2024-12-16 09:55:00|3084.3|3078.3|3083.5|3077.5|3084.8|3078.8|3083|3077|33
1734343200000|2024-12-16 10:00:00|3083.8|3077.8|3087|3081|3088|3082|3083.8|3077.8|45
1734343500000|2024-12-16 10:05:00|3086.8|3080.8|3084|3078|3086.8|3080.8|3084|3078|35
1734343800000|2024-12-16 10:10:00|3084.3|3078.3|3083.5|3077.5|3086|3080|3082.8|3076.8|31
1734344100000|2024-12-16 10:15:00|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3081.8|3075.8|30
1734344400000|2024-12-16 10:20:00|3082.3|3076.3|3083.5|3077.5|3083.8|3077.8|3081.5|3075.5|21
1734344700000|2024-12-16 10:25:00|3083.3|3077.3|3082.8|3076.8|3083.5|3077.5|3081.5|3075.5|16
1734345000000|2024-12-16 10:30:00|3082.3|3076.3|3080.8|3074.8|3083.3|3077.3|3079.8|3073.8|51
1734345300000|2024-12-16 10:35:00|3081|3075|3082|3076|3083|3077|3079.4|3073.4|32
1734345600000|2024-12-16 10:40:00|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.3|3075.3|10
1734345900000|2024-12-16 10:45:00|3082.5|3076.5|3082.5|3076.5|3084.3|3078.3|3082|3076|34
1734346200000|2024-12-16 10:50:00|3082.8|3076.8|3083.5|3077.5|3083.8|3077.8|3082.8|3076.8|44
1734346500000|2024-12-16 10:55:00|3083.3|3077.3|3084|3078|3084|3078|3082|3076|23
1734346800000|2024-12-16 11:00:00|3083.8|3077.8|3084|3078|3084|3078|3081.5|3075.5|40
1734347100000|2024-12-16 11:05:00|3083.8|3077.8|3082|3076|3083.8|3077.8|3082|3076|35
1734347400000|2024-12-16 11:10:00|3082.3|3076.3|3085|3079|3086.8|3080.8|3081.4|3075.4|64
1734347700000|2024-12-16 11:15:00|3084.8|3078.8|3085.3|3079.3|3087.3|3081.3|3084.8|3078.8|31
1734348000000|2024-12-16 11:20:00|3085.5|3079.5|3086.3|3080.3|3088|3082|3085.5|3079.5|23
1734348300000|2024-12-16 11:25:00|3086.5|3080.5|3085|3079|3086.5|3080.5|3085|3079|9
1734348600000|2024-12-16 11:30:00|3085.3|3079.3|3087.5|3081.5|3088|3082|3085.3|3079.3|34
1734348900000|2024-12-16 11:35:00|3087|3081|3088|3082|3088|3082|3084.5|3078.5|22
1734349200000|2024-12-16 11:40:00|3087.8|3081.8|3089|3083|3089|3083|3087.3|3081.3|19
1734349500000|2024-12-16 11:45:00|3089.3|3083.3|3089|3083|3089.5|3083.5|3088.8|3082.8|10
1734349800000|2024-12-16 11:50:00|3089.8|3083.8|3090.3|3084.3|3090.5|3084.5|3088.5|3082.5|24
1734350100000|2024-12-16 11:55:00|3090|3084|3091|3085|3091|3085|3089|3083|18
1734350400000|2024-12-16 12:00:00|3091.3|3085.3|3090|3084|3092|3086|3088.8|3082.8|23
1734350700000|2024-12-16 12:05:00|3089.8|3083.8|3091|3085|3091.8|3085.8|3089.3|3083.3|30
1734351000000|2024-12-16 12:10:00|3090.5|3084.5|3090.8|3084.8|3092.3|3086.3|3090.5|3084.5|17
1734351300000|2024-12-16 12:15:00|3091|3085|3092|3086|3092|3086|3091|3085|15
1734351600000|2024-12-16 12:20:00|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3090.3|3084.3|21
1734351900000|2024-12-16 12:25:00|3090.8|3084.8|3089.5|3083.5|3090.8|3084.8|3088.3|3082.3|30
1734352200000|2024-12-16 12:30:00|3089.8|3083.8|3088.5|3082.5|3090.5|3084.5|3087.5|3081.5|57
1734352500000|2024-12-16 12:35:00|3088.3|3082.3|3091|3085|3092|3086|3087.8|3081.8|53
1734352800000|2024-12-16 12:40:00|3091.3|3085.3|3092|3086|3092.8|3086.8|3091.3|3085.3|21
1734353100000|2024-12-16 12:45:00|3091.8|3085.8|3090|3084|3091.8|3085.8|3089.3|3083.3|40
1734353400000|2024-12-16 12:50:00|3089.8|3083.8|3087.8|3081.8|3092.3|3086.3|3087.8|3081.8|52
1734353700000|2024-12-16 12:55:00|3088|3082|3087.5|3081.5|3088.5|3082.5|3087|3081|52
1734354000000|2024-12-16 13:00:00|3087.8|3081.8|3090|3084|3091.1|3085.1|3086.5|3080.5|134
1734354300000|2024-12-16 13:05:00|3089.8|3083.8|3087.3|3081.3|3089.8|3083.8|3085.3|3079.3|78
1734354600000|2024-12-16 13:10:00|3087|3081|3090.3|3084.3|3091.3|3085.3|3087|3081|61
1734354900000|2024-12-16 13:15:00|3090.5|3084.5|3090.3|3084.3|3091.3|3085.3|3089|3083|73
1734355200000|2024-12-16 13:20:00|3090|3084|3089.8|3083.8|3090.3|3084.3|3088.3|3082.3|58
1734355500000|2024-12-16 13:25:00|3089.5|3083.5|3087.5|3081.5|3090|3084|3086.5|3080.5|49
1734355800000|2024-12-16 13:30:00|3087.6|3081.6|3090|3084|3090.3|3084.3|3086.8|3080.8|61
1734356100000|2024-12-16 13:35:00|3089.8|3083.8|3086.5|3080.5|3089.8|3083.8|3084.8|3078.8|59
1734356400000|2024-12-16 13:40:00|3086.3|3080.3|3085.5|3079.5|3086.5|3080.5|3083.5|3077.5|70
1734356700000|2024-12-16 13:45:00|3085.3|3079.3|3085.3|3079.3|3086.1|3080.1|3083.5|3077.5|49
1734357000000|2024-12-16 13:50:00|3085.5|3079.5|3084.1|3078.1|3086.3|3080.3|3083.5|3077.5|47
1734357300000|2024-12-16 13:55:00|3083.9|3077.9|3086|3080|3087.3|3081.3|3083.6|3077.6|42
1734357600000|2024-12-16 14:00:00|3086.3|3080.3|3084.3|3078.3|3087.5|3081.5|3084.3|3078.3|67
1734357900000|2024-12-16 14:05:00|3084.5|3078.5|3082.8|3076.8|3084.5|3078.5|3081.5|3075.5|68
1734358200000|2024-12-16 14:10:00|3083|3077|3076.5|3070.5|3083.3|3077.3|3076.3|3070.3|65
1734358500000|2024-12-16 14:15:00|3076.3|3070.3|3077|3071|3077.8|3071.8|3076|3070|53
1734358800000|2024-12-16 14:20:00|3076.8|3070.8|3073.8|3067.8|3077|3071|3073.4|3067.4|108
1734359100000|2024-12-16 14:25:00|3074|3068|3075.3|3069.3|3076|3070|3072.5|3066.5|95
1734359400000|2024-12-16 14:30:00|3075|3069|3072|3066|3075|3069|3070.3|3064.3|110
1734359700000|2024-12-16 14:35:00|3071.8|3065.8|3072|3066|3072.8|3066.8|3070.8|3064.8|97
1734360000000|2024-12-16 14:40:00|3072.3|3066.3|3071|3065|3072.3|3066.3|3069.5|3063.5|67
1734360300000|2024-12-16 14:45:00|3070.8|3064.8|3066.5|3060.5|3072|3066|3066.5|3060.5|92
1734360600000|2024-12-16 14:50:00|3066.8|3060.8|3067|3061|3068.3|3062.3|3066|3060|91
1734360900000|2024-12-16 14:55:00|3067.3|3061.3|3067.9|3061.9|3068.3|3062.3|3066.3|3060.3|65
1734361200000|2024-12-16 15:00:00|3068|3062|3066|3060|3068.3|3062.3|3065.3|3059.3|97
1734361500000|2024-12-16 15:05:00|3065.8|3059.8|3065.5|3059.5|3067.8|3061.8|3064.5|3058.5|74
1734361800000|2024-12-16 15:10:00|3065.8|3059.8|3066|3060|3066.3|3060.3|3063.9|3057.9|86
1734362100000|2024-12-16 15:15:00|3065.8|3059.8|3065.3|3059.3|3066.3|3060.3|3063.4|3057.4|86
1734362400000|2024-12-16 15:20:00|3065.5|3059.5|3062.8|3056.8|3065.5|3059.5|3062.3|3056.3|93
1734362700000|2024-12-16 15:25:00|3062.5|3056.5|3063.5|3057.5|3065.3|3059.3|3062.3|3056.3|68
1734363000000|2024-12-16 15:30:00|3063.3|3057.3|3059|3053|3063.3|3057.3|3058.3|3052.3|84
1734363300000|2024-12-16 15:35:00|3058.8|3052.8|3061|3055|3061.3|3055.3|3057.8|3051.8|85
1734363600000|2024-12-16 15:40:00|3060.8|3054.8|3063|3057|3063.8|3057.8|3059.3|3053.3|112
1734363900000|2024-12-16 15:45:00|3063.3|3057.3|3062.8|3056.8|3065.3|3059.3|3062.1|3056.1|102
1734364200000|2024-12-16 15:50:00|3062|3056|3062.5|3056.5|3063.8|3057.8|3061.5|3055.5|101
1734364500000|2024-12-16 15:55:00|3062.8|3056.8|3062.3|3056.3|3063.8|3057.8|3061.3|3055.3|67
1734364800000|2024-12-16 16:00:00|3062|3056|3062.5|3056.5|3063.8|3057.8|3060.8|3054.8|78
1734365100000|2024-12-16 16:05:00|3062.3|3056.3|3060.5|3054.5|3062.8|3056.8|3060|3054|96
1734365400000|2024-12-16 16:10:00|3060.8|3054.8|3062|3056|3064.3|3058.3|3060.8|3054.8|54
1734365700000|2024-12-16 16:15:00|3061.8|3055.8|3063|3057|3063.5|3057.5|3059.3|3053.3|86
1734366000000|2024-12-16 16:20:00|3062.8|3056.8|3062|3056|3063.8|3057.8|3061.5|3055.5|92
1734366300000|2024-12-16 16:25:00|3062.3|3056.3|3059.4|3053.4|3062.3|3056.3|3058.5|3052.5|118
1734366600000|2024-12-16 16:30:00|3059.5|3053.5|3061.4|3055.4|3061.5|3055.5|3059|3053|117
1734366900000|2024-12-16 16:35:00|3061.3|3055.3|3059.6|3053.6|3061.4|3055.4|3057.5|3051.5|97
1734367200000|2024-12-16 16:40:00|3059.4|3053.4|3058.5|3052.5|3060.3|3054.3|3057.8|3051.8|33
1734367500000|2024-12-16 16:45:00|3058.8|3052.8|3057.6|3051.6|3059.3|3053.3|3057|3051|41
1734367800000|2024-12-16 16:50:00|3057.3|3051.3|3057.3|3051.3|3057.9|3051.9|3056.3|3050.3|59
1734368100000|2024-12-16 16:55:00|3057.5|3051.5|3056.4|3050.4|3057.9|3051.9|3055.9|3049.9|66
1734368400000|2024-12-16 17:00:00|3056.6|3050.6|3049.1|3043.1|3056.6|3050.6|3049|3043|65
1734368700000|2024-12-16 17:05:00|3048.9|3042.9|3048.3|3042.3|3048.9|3042.9|3047.4|3041.4|18
1734369000000|2024-12-16 17:10:00|3048.1|3042.1|3051|3045|3051|3045|3048.1|3042.1|10
1734369300000|2024-12-16 17:15:00|3051.3|3045.3|3053|3047|3053|3047|3051.3|3045.3|12
1734369600000|2024-12-16 17:20:00|3052.8|3046.8|3052.8|3046.8|3053.8|3047.8|3052.8|3046.8|8
1734369900000|2024-12-16 17:25:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|3
1734370200000|2024-12-16 17:30:00|3052.3|3046.3|3052.5|3046.5|3052.8|3046.8|3052|3046|17
1734370500000|2024-12-16 17:35:00|3052.3|3046.3|3051|3045|3052.8|3046.8|3051|3045|12
1734370800000|2024-12-16 17:40:00|3051.8|3045.8|3054.4|3048.4|3054.4|3048.4|3051.5|3045.5|16
1734371100000|2024-12-16 17:45:00|3054.5|3048.5|3054|3048|3054.8|3048.8|3054|3048|8
1734371400000|2024-12-16 17:50:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1734371700000|2024-12-16 17:55:00|3054.3|3048.3|3054.4|3048.4|3054.6|3048.6|3053.3|3047.3|21
1734372000000|2024-12-16 18:00:00|3055.1|3049.1|3054.8|3048.8|3055.4|3049.4|3054.8|3048.8|7
1734372300000|2024-12-16 18:05:00|3054|3048|3052.3|3046.3|3054|3048|3052.3|3046.3|4
1734372600000|2024-12-16 18:10:00|3052.1|3046.1|3052|3046|3052.4|3046.4|3052|3046|6
1734372900000|2024-12-16 18:15:00|3052.3|3046.3|3051.3|3045.3|3052.5|3046.5|3050.3|3044.3|11
1734373200000|2024-12-16 18:20:00|3051.5|3045.5|3051.8|3045.8|3052.1|3046.1|3051.5|3045.5|6
1734373500000|2024-12-16 18:25:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1734373800000|2024-12-16 18:30:00|3052|3046|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|8
1734374100000|2024-12-16 18:35:00|3052.8|3046.8|3052|3046|3053.3|3047.3|3052|3046|11
1734374400000|2024-12-16 18:40:00|3051.8|3045.8|3049.8|3043.8|3051.8|3045.8|3049.8|3043.8|13
1734374700000|2024-12-16 18:45:00|3049.5|3043.5|3049.8|3043.8|3050|3044|3049.5|3043.5|8
1734375000000|2024-12-16 18:50:00|3050.1|3044.1|3049.8|3043.8|3050.1|3044.1|3049.8|3043.8|2
1734375300000|2024-12-16 18:55:00|3056|3037.3|3057.3|3038.5|3057.3|3038.5|3056|3037.3|4
1734397200000|2024-12-17 01:00:00|3055.9|3049.9|3054.6|3048.6|3056.1|3050.1|3052.6|3046.6|58
1734397500000|2024-12-17 01:05:00|3054.9|3048.9|3055.1|3049.1|3056.6|3050.6|3054.4|3048.4|69
1734397800000|2024-12-17 01:10:00|3055.6|3049.6|3057.6|3051.6|3057.6|3051.6|3054.4|3048.4|66
1734398100000|2024-12-17 01:15:00|3058.1|3052.1|3062.6|3056.6|3065.4|3059.4|3057.9|3051.9|88
1734398400000|2024-12-17 01:20:00|3062.9|3056.9|3064.1|3058.1|3064.6|3058.6|3062.6|3056.6|38
1734398700000|2024-12-17 01:25:00|3063.9|3057.9|3059.4|3053.4|3063.9|3057.9|3059.4|3053.4|44
1734399000000|2024-12-17 01:30:00|3059.6|3053.6|3057.4|3051.4|3060.4|3054.4|3056.6|3050.6|53
1734399300000|2024-12-17 01:35:00|3057.9|3051.9|3060.9|3054.9|3060.9|3054.9|3057.9|3051.9|35
1734399600000|2024-12-17 01:40:00|3060.4|3054.4|3059.9|3053.9|3062.6|3056.6|3059.4|3053.4|51
1734399900000|2024-12-17 01:45:00|3060.1|3054.1|3061.4|3055.4|3061.6|3055.6|3058.6|3052.6|39
1734400200000|2024-12-17 01:50:00|3061.6|3055.6|3063.9|3057.9|3065.1|3059.1|3061.6|3055.6|140
1734400500000|2024-12-17 01:55:00|3064.1|3058.1|3065.6|3059.6|3066.9|3060.9|3062.4|3056.4|133
1734400800000|2024-12-17 02:00:00|3065.4|3059.4|3066.1|3060.1|3070.4|3064.4|3065.1|3059.1|123
1734401100000|2024-12-17 02:05:00|3065.9|3059.9|3067.1|3061.1|3067.9|3061.9|3065.1|3059.1|41
1734401400000|2024-12-17 02:10:00|3067.4|3061.4|3064.9|3058.9|3068.4|3062.4|3064.9|3058.9|44
1734401700000|2024-12-17 02:15:00|3064.6|3058.6|3060.1|3054.1|3064.6|3058.6|3060.1|3054.1|17
1734402000000|2024-12-17 02:20:00|3060.4|3054.4|3062.1|3056.1|3062.4|3056.4|3059.9|3053.9|17
1734402300000|2024-12-17 02:25:00|3061.9|3055.9|3061.4|3055.4|3062.9|3056.9|3060.6|3054.6|26
1734402600000|2024-12-17 02:30:00|3061.1|3055.1|3061.6|3055.6|3064.6|3058.6|3060.6|3054.6|107
1734402900000|2024-12-17 02:35:00|3061.9|3055.9|3061.1|3055.1|3061.9|3055.9|3060.9|3054.9|19
1734403200000|2024-12-17 02:40:00|3060.9|3054.9|3061.1|3055.1|3061.6|3055.6|3060.6|3054.6|21
1734403500000|2024-12-17 02:45:00|3060.9|3054.9|3059.4|3053.4|3060.9|3054.9|3058.9|3052.9|18
1734403800000|2024-12-17 02:50:00|3059.6|3053.6|3058.9|3052.9|3060.1|3054.1|3058.4|3052.4|32
1734404100000|2024-12-17 02:55:00|3058.6|3052.6|3058.6|3052.6|3058.9|3052.9|3056.1|3050.1|48
1734404400000|2024-12-17 03:00:00|3058.9|3052.9|3058.1|3052.1|3060.1|3054.1|3056.6|3050.6|71
1734404700000|2024-12-17 03:05:00|3057.9|3051.9|3059.4|3053.4|3060.1|3054.1|3057.6|3051.6|136
1734405000000|2024-12-17 03:10:00|3059.1|3053.1|3058.4|3052.4|3059.1|3053.1|3057.4|3051.4|127
1734405300000|2024-12-17 03:15:00|3058.6|3052.6|3061.6|3055.6|3062.1|3056.1|3058.4|3052.4|85
1734405600000|2024-12-17 03:20:00|3061.9|3055.9|3065.4|3059.4|3065.9|3059.9|3061.9|3055.9|52
1734405900000|2024-12-17 03:25:00|3065.1|3059.1|3065.3|3059.3|3067.1|3061.1|3063.9|3057.9|40
1734406200000|2024-12-17 03:30:00|3065.5|3059.5|3064.1|3058.1|3065.5|3059.5|3064.1|3058.1|10
1734406500000|2024-12-17 03:35:00|3063.9|3057.9|3064.6|3058.6|3064.9|3058.9|3063.4|3057.4|14
1734406800000|2024-12-17 03:40:00|3064.4|3058.4|3063.1|3057.1|3064.4|3058.4|3063.1|3057.1|7
1734407100000|2024-12-17 03:45:00|3062.9|3056.9|3062.4|3056.4|3063.1|3057.1|3062.4|3056.4|10
1734407400000|2024-12-17 03:50:00|3062.6|3056.6|3061.9|3055.9|3062.6|3056.6|3061.9|3055.9|6
1734407700000|2024-12-17 03:55:00|3062.1|3056.1|3062.6|3056.6|3062.9|3056.9|3061.9|3055.9|9
1734408000000|2024-12-17 04:00:00|3062.4|3056.4|3062.1|3056.1|3062.6|3056.6|3062.1|3056.1|6
1734408300000|2024-12-17 04:05:00|3062.4|3056.4|3061.9|3055.9|3062.4|3056.4|3060.9|3054.9|7
1734408600000|2024-12-17 04:10:00|3062.1|3056.1|3061.4|3055.4|3062.4|3056.4|3061.4|3055.4|7
1734408900000|2024-12-17 04:15:00|3061.6|3055.6|3062.1|3056.1|3062.1|3056.1|3061.6|3055.6|3
1734409200000|2024-12-17 04:20:00|3062.4|3056.4|3062.9|3056.9|3062.9|3056.9|3062.1|3056.1|4
1734409500000|2024-12-17 04:25:00|3063.1|3057.1|3063.4|3057.4|3063.6|3057.6|3063.1|3057.1|6
1734409800000|2024-12-17 04:30:00|3063.6|3057.6|3062.4|3056.4|3063.6|3057.6|3062.4|3056.4|5
1734410100000|2024-12-17 04:35:00|3062.1|3056.1|3062.1|3056.1|3062.4|3056.4|3062.1|3056.1|7
1734410400000|2024-12-17 04:40:00|3061.9|3055.9|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|4
1734410700000|2024-12-17 04:45:00|3061.6|3055.6|3061.6|3055.6|3061.9|3055.9|3061.4|3055.4|5
1734411000000|2024-12-17 04:50:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3060.4|3054.4|10
1734411300000|2024-12-17 04:55:00|3060.9|3054.9|3059.9|3053.9|3060.9|3054.9|3059.9|3053.9|5
1734411600000|2024-12-17 05:00:00|3060.1|3054.1|3059.4|3053.4|3060.1|3054.1|3058.9|3052.9|11
1734411900000|2024-12-17 05:05:00|3059.6|3053.6|3059.1|3053.1|3060.1|3054.1|3059.1|3053.1|9
1734412200000|2024-12-17 05:10:00|3058.9|3052.9|3058.4|3052.4|3059.4|3053.4|3058.4|3052.4|8
1734412500000|2024-12-17 05:15:00|3057.9|3051.9|3056.4|3050.4|3057.9|3051.9|3056.4|3050.4|11
1734412800000|2024-12-17 05:20:00|3056.9|3050.9|3056.9|3050.9|3057.6|3051.6|3056.9|3050.9|8
1734413100000|2024-12-17 05:25:00|3057.4|3051.4|3064|3058|3064.5|3058.5|3057.4|3051.4|33
1734413400000|2024-12-17 05:30:00|3063.8|3057.8|3068.1|3062.1|3072.9|3066.9|3063.8|3057.8|185
1734413700000|2024-12-17 05:35:00|3068.4|3062.4|3067.1|3061.1|3070.9|3064.9|3066.9|3060.9|100
1734414000000|2024-12-17 05:40:00|3066.9|3060.9|3067.4|3061.4|3068.4|3062.4|3066.1|3060.1|52
1734414300000|2024-12-17 05:45:00|3067.1|3061.1|3066.4|3060.4|3067.9|3061.9|3064.6|3058.6|44
1734414600000|2024-12-17 05:50:00|3066.6|3060.6|3064.6|3058.6|3067.1|3061.1|3062.6|3056.6|46
1734414900000|2024-12-17 05:55:00|3064.4|3058.4|3061.9|3055.9|3064.4|3058.4|3060.4|3054.4|42
1734415200000|2024-12-17 06:00:00|3061.6|3055.6|3061.4|3055.4|3062.6|3056.6|3058.4|3052.4|81
1734415500000|2024-12-17 06:05:00|3061.6|3055.6|3060.1|3054.1|3064.4|3058.4|3059.9|3053.9|68
1734415800000|2024-12-17 06:10:00|3059.9|3053.9|3056.1|3050.1|3059.9|3053.9|3055.6|3049.6|77
1734416100000|2024-12-17 06:15:00|3055.9|3049.9|3057.1|3051.1|3058.9|3052.9|3055.9|3049.9|59
1734416400000|2024-12-17 06:20:00|3057.4|3051.4|3057.1|3051.1|3058.6|3052.6|3056.9|3050.9|32
1734416700000|2024-12-17 06:25:00|3057.4|3051.4|3057.1|3051.1|3060.9|3054.9|3057.1|3051.1|53
1734417000000|2024-12-17 06:30:00|3057.6|3051.6|3057.9|3051.9|3060.9|3054.9|3056.6|3050.6|52
1734417300000|2024-12-17 06:35:00|3058.1|3052.1|3059.9|3053.9|3060.4|3054.4|3058.1|3052.1|34
1734417600000|2024-12-17 06:40:00|3060.1|3054.1|3059.4|3053.4|3061.1|3055.1|3059.4|3053.4|21
1734417900000|2024-12-17 06:45:00|3059.6|3053.6|3057.1|3051.1|3061.9|3055.9|3056.8|3050.8|71
1734418200000|2024-12-17 06:50:00|3057.4|3051.4|3056.9|3050.9|3059.4|3053.4|3056.6|3050.6|86
1734418500000|2024-12-17 06:55:00|3056.6|3050.6|3058.3|3052.3|3060.9|3054.9|3056.4|3050.4|93
1734418800000|2024-12-17 07:00:00|3058.5|3052.5|3057.6|3051.6|3059|3053|3056.9|3050.9|28
1734419100000|2024-12-17 07:05:00|3057.1|3051.1|3054.6|3048.6|3057.4|3051.4|3054.1|3048.1|17
1734419400000|2024-12-17 07:10:00|3054.4|3048.4|3054.4|3048.4|3055.6|3049.6|3054.1|3048.1|17
1734419700000|2024-12-17 07:15:00|3054.1|3048.1|3051.6|3045.6|3054.1|3048.1|3051.4|3045.4|25
1734420000000|2024-12-17 07:20:00|3051.9|3045.9|3053.9|3047.9|3054.6|3048.6|3051.9|3045.9|20
1734420300000|2024-12-17 07:25:00|3054.4|3048.4|3054.1|3048.1|3054.4|3048.4|3053.9|3047.9|6
1734420600000|2024-12-17 07:30:00|3053.9|3047.9|3048.4|3042.4|3054.1|3048.1|3048.4|3042.4|25
1734420900000|2024-12-17 07:35:00|3048.1|3042.1|3042.9|3036.9|3048.1|3042.1|3040.9|3034.9|37
1734421200000|2024-12-17 07:40:00|3043.6|3037.6|3042.1|3036.1|3043.9|3037.9|3041.9|3035.9|37
1734421500000|2024-12-17 07:45:00|3042.4|3036.4|3044.1|3038.1|3044.4|3038.4|3042.4|3036.4|29
1734421800000|2024-12-17 07:50:00|3043.9|3037.9|3039.9|3033.9|3043.9|3037.9|3039.9|3033.9|40
1734422100000|2024-12-17 07:55:00|3039.6|3033.6|3041|3035|3041.5|3035.5|3038.4|3032.4|41
1734422400000|2024-12-17 08:00:00|3041.3|3035.3|3036.9|3030.9|3041.5|3035.5|3033.5|3027.5|105
1734422700000|2024-12-17 08:05:00|3036.6|3030.6|3033.5|3027.5|3036.6|3030.6|3030.3|3024.3|100
1734423000000|2024-12-17 08:10:00|3033.1|3027.1|3033.5|3027.5|3034.3|3028.3|3028.9|3022.9|100
1734423300000|2024-12-17 08:15:00|3033.3|3027.3|3036|3030|3036.8|3030.8|3033.3|3027.3|39
1734423600000|2024-12-17 08:20:00|3036.3|3030.3|3034.8|3028.8|3036.5|3030.5|3033|3027|58
1734423900000|2024-12-17 08:25:00|3034.5|3028.5|3033.8|3027.8|3035|3029|3032|3026|52
1734424200000|2024-12-17 08:30:00|3033.5|3027.5|3030.8|3024.8|3035|3029|3029.1|3023.1|65
1734424500000|2024-12-17 08:35:00|3031|3025|3034.5|3028.5|3034.5|3028.5|3031|3025|44
1734424800000|2024-12-17 08:40:00|3034.3|3028.3|3033.3|3027.3|3034.8|3028.8|3032.8|3026.8|19
1734425100000|2024-12-17 08:45:00|3033.5|3027.5|3035.8|3029.8|3035.8|3029.8|3033.5|3027.5|33
1734425400000|2024-12-17 08:50:00|3036|3030|3035.8|3029.8|3036.5|3030.5|3035.5|3029.5|19
1734425700000|2024-12-17 08:55:00|3036|3030|3033.3|3027.3|3036.5|3030.5|3033|3027|43
1734426000000|2024-12-17 09:00:00|3033|3027|3021.1|3015.1|3033.3|3027.3|3018.4|3012.4|158
1734426300000|2024-12-17 09:05:00|3021.3|3015.3|3021.3|3015.3|3022.8|3016.8|3019.5|3013.5|76
1734426600000|2024-12-17 09:10:00|3021.5|3015.5|3022|3016|3025.8|3019.8|3021.3|3015.3|67
1734426900000|2024-12-17 09:15:00|3021.8|3015.8|3022.3|3016.3|3024.3|3018.3|3020.8|3014.8|64
1734427200000|2024-12-17 09:20:00|3022.5|3016.5|3024.3|3018.3|3024.5|3018.5|3020.8|3014.8|41
1734427500000|2024-12-17 09:25:00|3023.5|3017.5|3028.3|3022.3|3029.1|3023.1|3023.3|3017.3|56
1734427800000|2024-12-17 09:30:00|3028.5|3022.5|3030|3024|3030.3|3024.3|3028.3|3022.3|24
1734428100000|2024-12-17 09:35:00|3029.8|3023.8|3029|3023|3030.3|3024.3|3027|3021|47
1734428400000|2024-12-17 09:40:00|3029.3|3023.3|3030.5|3024.5|3032.8|3026.8|3029.3|3023.3|72
1734428700000|2024-12-17 09:45:00|3031|3025|3030|3024|3032.3|3026.3|3029|3023|39
1734429000000|2024-12-17 09:50:00|3029.8|3023.8|3032.3|3026.3|3032.6|3026.6|3029.8|3023.8|42
1734429300000|2024-12-17 09:55:00|3032|3026|3033|3027|3033.8|3027.8|3031.3|3025.3|29
1734429600000|2024-12-17 10:00:00|3033.3|3027.3|3040|3034|3041|3035|3033.3|3027.3|83
1734429900000|2024-12-17 10:05:00|3039.8|3033.8|3038.5|3032.5|3040.6|3034.6|3036.8|3030.8|65
1734430200000|2024-12-17 10:10:00|3038.8|3032.8|3038.5|3032.5|3039.8|3033.8|3038|3032|22
1734430500000|2024-12-17 10:15:00|3038.3|3032.3|3036.5|3030.5|3038.3|3032.3|3035.3|3029.3|44
1734430800000|2024-12-17 10:20:00|3036.8|3030.8|3034.3|3028.3|3038.3|3032.3|3033.5|3027.5|45
1734431100000|2024-12-17 10:25:00|3034|3028|3033|3027|3035.3|3029.3|3032.1|3026.1|36
1734431400000|2024-12-17 10:30:00|3032.8|3026.8|3031.8|3025.8|3034.3|3028.3|3030.8|3024.8|49
1734431700000|2024-12-17 10:35:00|3032|3026|3032.8|3026.8|3033.5|3027.5|3031.3|3025.3|35
1734432000000|2024-12-17 10:40:00|3032.5|3026.5|3032.8|3026.8|3033.5|3027.5|3032.3|3026.3|29
1734432300000|2024-12-17 10:45:00|3032.5|3026.5|3029|3023|3032.5|3026.5|3028.3|3022.3|24
1734432600000|2024-12-17 10:50:00|3029.3|3023.3|3031|3025|3031.4|3025.4|3029.3|3023.3|32
1734432900000|2024-12-17 10:55:00|3031.3|3025.3|3028.3|3022.3|3031.5|3025.5|3027|3021|23
1734433200000|2024-12-17 11:00:00|3028|3022|3027.4|3021.4|3029|3023|3026.3|3020.3|55
1734433500000|2024-12-17 11:05:00|3027.5|3021.5|3028.9|3022.9|3029.1|3023.1|3027.1|3021.1|43
1734433800000|2024-12-17 11:10:00|3028.8|3022.8|3028.3|3022.3|3029|3023|3028|3022|22
1734434100000|2024-12-17 11:15:00|3028.5|3022.5|3030|3024|3031.3|3025.3|3028.5|3022.5|21
1734434400000|2024-12-17 11:20:00|3030.3|3024.3|3030.5|3024.5|3031.3|3025.3|3030.3|3024.3|14
1734434700000|2024-12-17 11:25:00|3030.3|3024.3|3030.8|3024.8|3031.5|3025.5|3030.3|3024.3|18
1734435000000|2024-12-17 11:30:00|3031|3025|3030.5|3024.5|3031.5|3025.5|3029.8|3023.8|20
1734435300000|2024-12-17 11:35:00|3030.8|3024.8|3032|3026|3032.3|3026.3|3030.5|3024.5|31
1734435600000|2024-12-17 11:40:00|3032.3|3026.3|3033.5|3027.5|3034|3028|3032.3|3026.3|15
1734435900000|2024-12-17 11:45:00|3033.8|3027.8|3033|3027|3034|3028|3032.5|3026.5|12
1734436200000|2024-12-17 11:50:00|3033.3|3027.3|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|10
1734436500000|2024-12-17 11:55:00|3034.8|3028.8|3034.5|3028.5|3035|3029|3034|3028|13
1734436800000|2024-12-17 12:00:00|3034.8|3028.8|3035.5|3029.5|3036.1|3030.1|3034.8|3028.8|28
1734437100000|2024-12-17 12:05:00|3035.8|3029.8|3035.5|3029.5|3035.9|3029.9|3035.3|3029.3|12
1734437400000|2024-12-17 12:10:00|3035.8|3029.8|3036.5|3030.5|3037|3031|3035.3|3029.3|23
1734437700000|2024-12-17 12:15:00|3036.3|3030.3|3035|3029|3037|3031|3034.5|3028.5|25
1734438000000|2024-12-17 12:20:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3034.5|3028.5|14
1734438300000|2024-12-17 12:25:00|3035.8|3029.8|3037|3031|3039|3033|3035.8|3029.8|25
1734438600000|2024-12-17 12:30:00|3036.8|3030.8|3035.3|3029.3|3037.3|3031.3|3034.5|3028.5|68
1734438900000|2024-12-17 12:35:00|3035|3029|3036.5|3030.5|3036.5|3030.5|3034.1|3028.1|14
1734439200000|2024-12-17 12:40:00|3036.8|3030.8|3038|3032|3040.8|3034.8|3036.8|3030.8|30
1734439500000|2024-12-17 12:45:00|3037.8|3031.8|3040.6|3034.6|3040.6|3034.6|3037.5|3031.5|28
1734439800000|2024-12-17 12:50:00|3040.8|3034.8|3046|3040|3046|3040|3040.8|3034.8|98
1734440100000|2024-12-17 12:55:00|3045.8|3039.8|3046.8|3040.8|3049.4|3043.4|3044.3|3038.3|72
1734440400000|2024-12-17 13:00:00|3047|3041|3046.3|3040.3|3050|3044|3045.3|3039.3|209
1734440700000|2024-12-17 13:05:00|3046.5|3040.5|3051.5|3045.5|3054.5|3048.5|3046|3040|95
1734441000000|2024-12-17 13:10:00|3051.8|3045.8|3047.5|3041.5|3051.8|3045.8|3046.3|3040.3|92
1734441300000|2024-12-17 13:15:00|3047.3|3041.3|3047.8|3041.8|3049.3|3043.3|3046.8|3040.8|81
1734441600000|2024-12-17 13:20:00|3047.5|3041.5|3044.5|3038.5|3048.3|3042.3|3043.5|3037.5|117
1734441900000|2024-12-17 13:25:00|3044.8|3038.8|3047.3|3041.3|3047.3|3041.3|3044.1|3038.1|56
1734442200000|2024-12-17 13:30:00|3046.8|3040.8|3051.5|3045.5|3051.5|3045.5|3045.6|3039.6|88
1734442500000|2024-12-17 13:35:00|3051.3|3045.3|3050.3|3044.3|3051.8|3045.8|3046.9|3040.9|68
1734442800000|2024-12-17 13:40:00|3050.4|3044.4|3049.5|3043.5|3052.5|3046.5|3049.5|3043.5|68
1734443100000|2024-12-17 13:45:00|3049.3|3043.3|3046.8|3040.8|3050.5|3044.5|3045.5|3039.5|97
1734443400000|2024-12-17 13:50:00|3046.5|3040.5|3046.8|3040.8|3048.6|3042.6|3044.3|3038.3|77
1734443700000|2024-12-17 13:55:00|3047|3041|3050|3044|3050.3|3044.3|3047|3041|53
1734444000000|2024-12-17 14:00:00|3049.9|3043.9|3053.6|3047.6|3054.5|3048.5|3048.8|3042.8|82
1734444300000|2024-12-17 14:05:00|3053.4|3047.4|3054|3048|3055.3|3049.3|3052.8|3046.8|87
1734444600000|2024-12-17 14:10:00|3053.9|3047.9|3052.9|3046.9|3054.8|3048.8|3051.9|3045.9|86
1734444900000|2024-12-17 14:15:00|3052.8|3046.8|3051.4|3045.4|3053.6|3047.6|3051|3045|70
1734445200000|2024-12-17 14:20:00|3051.3|3045.3|3052.1|3046.1|3054.9|3048.9|3050.4|3044.4|91
1734445500000|2024-12-17 14:25:00|3051.9|3045.9|3050.8|3044.8|3052.5|3046.5|3049.8|3043.8|66
1734445800000|2024-12-17 14:30:00|3050.5|3044.5|3049.5|3043.5|3051.5|3045.5|3047.5|3041.5|91
1734446100000|2024-12-17 14:35:00|3049.3|3043.3|3047.1|3041.1|3050|3044|3045.3|3039.3|116
1734446400000|2024-12-17 14:40:00|3046.8|3040.8|3049|3043|3050.5|3044.5|3046.8|3040.8|86
1734446700000|2024-12-17 14:45:00|3048.8|3042.8|3047|3041|3049.8|3043.8|3046.8|3040.8|122
1734447000000|2024-12-17 14:50:00|3047.3|3041.3|3046.8|3040.8|3048.3|3042.3|3045|3039|61
1734447300000|2024-12-17 14:55:00|3047|3041|3048.3|3042.3|3048.8|3042.8|3045.8|3039.8|66
1734447600000|2024-12-17 15:00:00|3048|3042|3047|3041|3048|3042|3045.1|3039.1|55
1734447900000|2024-12-17 15:05:00|3047.3|3041.3|3048|3042|3049.8|3043.8|3047.3|3041.3|92
1734448200000|2024-12-17 15:10:00|3047.8|3041.8|3048|3042|3048.5|3042.5|3046.3|3040.3|53
1734448500000|2024-12-17 15:15:00|3048.3|3042.3|3045.3|3039.3|3048.5|3042.5|3044|3038|127
1734448800000|2024-12-17 15:20:00|3045|3039|3046.1|3040.1|3047|3041|3044.8|3038.8|66
1734449100000|2024-12-17 15:25:00|3046|3040|3046.3|3040.3|3047.8|3041.8|3045.3|3039.3|56
1734449400000|2024-12-17 15:30:00|3046.8|3040.8|3046.8|3040.8|3049|3043|3046.5|3040.5|70
1734449700000|2024-12-17 15:35:00|3047|3041|3046|3040|3048|3042|3045.5|3039.5|47
1734450000000|2024-12-17 15:40:00|3045.9|3039.9|3046.5|3040.5|3047|3041|3045.5|3039.5|46
1734450300000|2024-12-17 15:45:00|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3044.3|3038.3|34
1734450600000|2024-12-17 15:50:00|3045.5|3039.5|3047.8|3041.8|3047.8|3041.8|3045.5|3039.5|30
1734450900000|2024-12-17 15:55:00|3047.5|3041.5|3047.3|3041.3|3048|3042|3045.5|3039.5|50
1734451200000|2024-12-17 16:00:00|3046.5|3040.5|3047.3|3041.3|3049.8|3043.8|3045.8|3039.8|76
1734451500000|2024-12-17 16:05:00|3047|3041|3048|3042|3048.3|3042.3|3046.3|3040.3|33
1734451800000|2024-12-17 16:10:00|3047.8|3041.8|3049.3|3043.3|3050.8|3044.8|3046.8|3040.8|45
1734452100000|2024-12-17 16:15:00|3049|3043|3047.1|3041.1|3049.3|3043.3|3047.1|3041.1|34
1734452400000|2024-12-17 16:20:00|3046.9|3040.9|3046|3040|3047.5|3041.5|3042.5|3036.5|75
1734452700000|2024-12-17 16:25:00|3045.8|3039.8|3042.3|3036.3|3046|3040|3041.8|3035.8|72
1734453000000|2024-12-17 16:30:00|3042.5|3036.5|3044|3038|3044.3|3038.3|3041.9|3035.9|51
1734453300000|2024-12-17 16:35:00|3043.9|3037.9|3037.6|3031.6|3043.9|3037.9|3035.5|3029.5|161
1734453600000|2024-12-17 16:40:00|3037.5|3031.5|3038.5|3032.5|3039.5|3033.5|3037|3031|58
1734453900000|2024-12-17 16:45:00|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3037.8|3031.8|34
1734454200000|2024-12-17 16:50:00|3038.8|3032.8|3035.3|3029.3|3038.8|3032.8|3035.3|3029.3|52
1734454500000|2024-12-17 16:55:00|3035.5|3029.5|3031.9|3025.9|3037.3|3031.3|3031.9|3025.9|61
1734454800000|2024-12-17 17:00:00|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3030.6|3024.6|26
1734455100000|2024-12-17 17:05:00|3032|3026|3032.3|3026.3|3032.8|3026.8|3031.5|3025.5|11
1734455400000|2024-12-17 17:10:00|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3029.8|3023.8|17
1734455700000|2024-12-17 17:15:00|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1734456000000|2024-12-17 17:20:00|3031|3025|3031.5|3025.5|3031.8|3025.8|3030.8|3024.8|9
1734456300000|2024-12-17 17:25:00|3031.3|3025.3|3029.5|3023.5|3031.5|3025.5|3029.5|3023.5|18
1734456600000|2024-12-17 17:30:00|3029.6|3023.6|3029.6|3023.6|3030.3|3024.3|3029.5|3023.5|17
1734456900000|2024-12-17 17:35:00|3029.5|3023.5|3030.8|3024.8|3030.8|3024.8|3029.5|3023.5|16
1734457200000|2024-12-17 17:40:00|3031|3025|3035.5|3029.5|3036.1|3030.1|3030.5|3024.5|26
1734457500000|2024-12-17 17:45:00|3035.4|3029.4|3036.4|3030.4|3036.8|3030.8|3034.3|3028.3|22
1734457800000|2024-12-17 17:50:00|3036.5|3030.5|3037.5|3031.5|3037.8|3031.8|3036.5|3030.5|10
1734458100000|2024-12-17 17:55:00|3037.3|3031.3|3035.1|3029.1|3038.1|3032.1|3034.6|3028.6|51
1734458400000|2024-12-17 18:00:00|3035|3029|3035.5|3029.5|3035.8|3029.8|3035|3029|7
1734458700000|2024-12-17 18:05:00|3035.1|3029.1|3034.3|3028.3|3035.1|3029.1|3033.4|3027.4|12
1734459000000|2024-12-17 18:10:00|3034.4|3028.4|3034.8|3028.8|3034.8|3028.8|3034.4|3028.4|3
1734459300000|2024-12-17 18:15:00|3034.5|3028.5|3034.6|3028.6|3034.8|3028.8|3034|3028|8
1734459600000|2024-12-17 18:20:00|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1734459900000|2024-12-17 18:25:00|3035|3029|3034.9|3028.9|3035|3029|3034.8|3028.8|3
1734460200000|2024-12-17 18:30:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1734460500000|2024-12-17 18:35:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1734460800000|2024-12-17 18:40:00|3036|3030|3036.4|3030.4|3036.4|3030.4|3035.4|3029.4|5
1734461100000|2024-12-17 18:45:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1734461400000|2024-12-17 18:50:00|3036.9|3030.9|3038.3|3032.3|3038.3|3032.3|3036.3|3030.3|8
1734461700000|2024-12-17 18:55:00|3038.5|3032.5|3043.5|3024.8|3045.4|3032.5|3038.4|3024.5|9
1734483600000|2024-12-18 01:00:00|3042|3036|3036.9|3030.9|3042.1|3036.1|3035.9|3029.9|77
1734483900000|2024-12-18 01:05:00|3037.1|3031.1|3038.9|3032.9|3038.9|3032.9|3035.1|3029.1|52
1734484200000|2024-12-18 01:10:00|3039.1|3033.1|3041.4|3035.4|3042.4|3036.4|3037.9|3031.9|55
1734484500000|2024-12-18 01:15:00|3042.1|3036.1|3040.1|3034.1|3042.4|3036.4|3039.6|3033.6|51
1734484800000|2024-12-18 01:20:00|3039.9|3033.9|3038.9|3032.9|3040.6|3034.6|3038.6|3032.6|25
1734485100000|2024-12-18 01:25:00|3038.6|3032.6|3034.6|3028.6|3038.6|3032.6|3033.6|3027.6|73
1734485400000|2024-12-18 01:30:00|3034.4|3028.4|3038.1|3032.1|3038.6|3032.6|3033.6|3027.6|69
1734485700000|2024-12-18 01:35:00|3038.6|3032.6|3039.4|3033.4|3039.4|3033.4|3037.1|3031.1|34
1734486000000|2024-12-18 01:40:00|3039.6|3033.6|3042.4|3036.4|3042.6|3036.6|3038.4|3032.4|51
1734486300000|2024-12-18 01:45:00|3042.1|3036.1|3037.1|3031.1|3042.1|3036.1|3036.4|3030.4|112
1734486600000|2024-12-18 01:50:00|3036.9|3030.9|3040.1|3034.1|3040.9|3034.9|3035.6|3029.6|100
1734486900000|2024-12-18 01:55:00|3039.9|3033.9|3038.6|3032.6|3041.9|3035.9|3038.4|3032.4|91
1734487200000|2024-12-18 02:00:00|3038.9|3032.9|3036.4|3030.4|3039.9|3033.9|3034.4|3028.4|63
1734487500000|2024-12-18 02:05:00|3036.1|3030.1|3036.1|3030.1|3039.9|3033.9|3034.6|3028.6|47
1734487800000|2024-12-18 02:10:00|3035.9|3029.9|3036.9|3030.9|3037.1|3031.1|3034.4|3028.4|53
1734488100000|2024-12-18 02:15:00|3036.6|3030.6|3038.1|3032.1|3038.6|3032.6|3036.6|3030.6|9
1734488400000|2024-12-18 02:20:00|3038.6|3032.6|3041.6|3035.6|3042.6|3036.6|3037.6|3031.6|31
1734488700000|2024-12-18 02:25:00|3041.4|3035.4|3040.6|3034.6|3041.6|3035.6|3039.4|3033.4|48
1734489000000|2024-12-18 02:30:00|3041.1|3035.1|3036.4|3030.4|3041.1|3035.1|3035.1|3029.1|78
1734489300000|2024-12-18 02:35:00|3036.1|3030.1|3034.9|3028.9|3036.6|3030.6|3034.4|3028.4|45
1734489600000|2024-12-18 02:40:00|3034.6|3028.6|3032.4|3026.4|3035.1|3029.1|3032.4|3026.4|33
1734489900000|2024-12-18 02:45:00|3032.1|3026.1|3030.4|3024.4|3032.1|3026.1|3029.6|3023.6|38
1734490200000|2024-12-18 02:50:00|3030.6|3024.6|3023.9|3017.9|3031.1|3025.1|3023.9|3017.9|114
1734490500000|2024-12-18 02:55:00|3024.1|3018.1|3021.9|3015.9|3024.6|3018.6|3021.6|3015.6|109
1734490800000|2024-12-18 03:00:00|3021.6|3015.6|3015.9|3009.9|3021.6|3015.6|3015.4|3009.4|126
1734491100000|2024-12-18 03:05:00|3016.1|3010.1|3014.1|3008.1|3017.6|3011.6|3013.9|3007.9|106
1734491400000|2024-12-18 03:10:00|3013.9|3007.9|3015.4|3009.4|3015.9|3009.9|3010.1|3004.1|149
1734491700000|2024-12-18 03:15:00|3014.6|3008.6|3014.1|3008.1|3017.1|3011.1|3013.6|3007.6|65
1734492000000|2024-12-18 03:20:00|3013.6|3007.6|3016.1|3010.1|3016.6|3010.6|3012.9|3006.9|105
1734492300000|2024-12-18 03:25:00|3015.6|3009.6|3015.8|3009.8|3017.9|3011.9|3014.4|3008.4|97
1734492600000|2024-12-18 03:30:00|3015.5|3009.5|3014.4|3008.4|3015.9|3009.9|3014.4|3008.4|40
1734492900000|2024-12-18 03:35:00|3014.9|3008.9|3014.1|3008.1|3015.6|3009.6|3013.9|3007.9|19
1734493200000|2024-12-18 03:40:00|3014.4|3008.4|3013.1|3007.1|3014.4|3008.4|3012.9|3006.9|18
1734493500000|2024-12-18 03:45:00|3012.9|3006.9|3014.4|3008.4|3015.1|3009.1|3012.9|3006.9|22
1734493800000|2024-12-18 03:50:00|3014.6|3008.6|3012.6|3006.6|3014.6|3008.6|3012.6|3006.6|11
1734494100000|2024-12-18 03:55:00|3012.9|3006.9|3011.9|3005.9|3013.1|3007.1|3011.9|3005.9|9
1734494400000|2024-12-18 04:00:00|3012.1|3006.1|3011.9|3005.9|3012.9|3006.9|3011.6|3005.6|27
1734494700000|2024-12-18 04:05:00|3011.6|3005.6|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|10
1734495000000|2024-12-18 04:10:00|3011.1|3005.1|3010.4|3004.4|3011.1|3005.1|3010.4|3004.4|6
1734495300000|2024-12-18 04:15:00|3010.6|3004.6|3010.4|3004.4|3011.1|3005.1|3010.4|3004.4|8
1734495600000|2024-12-18 04:20:00|3010.6|3004.6|3013.9|3007.9|3013.9|3007.9|3010.6|3004.6|12
1734495900000|2024-12-18 04:25:00|3014.1|3008.1|3013.1|3007.1|3014.9|3008.9|3012.9|3006.9|17
1734496200000|2024-12-18 04:30:00|3012.9|3006.9|3015.4|3009.4|3016.1|3010.1|3012.9|3006.9|12
1734496500000|2024-12-18 04:35:00|3015.1|3009.1|3015.4|3009.4|3015.9|3009.9|3015.1|3009.1|6
1734496800000|2024-12-18 04:40:00|3015.6|3009.6|3015.6|3009.6|3015.9|3009.9|3015.4|3009.4|4
1734497100000|2024-12-18 04:45:00|3015.9|3009.9|3014.9|3008.9|3015.9|3009.9|3013.6|3007.6|11
1734497400000|2024-12-18 04:50:00|3015.1|3009.1|3014.4|3008.4|3015.1|3009.1|3014.4|3008.4|6
1734497700000|2024-12-18 04:55:00|3014.6|3008.6|3013.6|3007.6|3014.9|3008.9|3013.6|3007.6|8
1734498000000|2024-12-18 05:00:00|3013.4|3007.4|3014.4|3008.4|3014.4|3008.4|3013.1|3007.1|10
1734498300000|2024-12-18 05:05:00|3014.1|3008.1|3016.1|3010.1|3016.9|3010.9|3014.1|3008.1|18
1734498600000|2024-12-18 05:10:00|3015.9|3009.9|3018.6|3012.6|3019.4|3013.4|3015.6|3009.6|23
1734498900000|2024-12-18 05:15:00|3018.4|3012.4|3018.9|3012.9|3019.1|3013.1|3017.9|3011.9|5
1734499200000|2024-12-18 05:20:00|3019.1|3013.1|3020.9|3014.9|3021.4|3015.4|3019.1|3013.1|22
1734499500000|2024-12-18 05:25:00|3020.6|3014.6|3019.3|3013.3|3021|3015|3019.3|3013.3|24
1734499800000|2024-12-18 05:30:00|3019.5|3013.5|3016.9|3010.9|3022.5|3016.5|3015.6|3009.6|142
1734500100000|2024-12-18 05:35:00|3017.1|3011.1|3015.6|3009.6|3018.6|3012.6|3015.4|3009.4|71
1734500400000|2024-12-18 05:40:00|3015.9|3009.9|3016.1|3010.1|3016.4|3010.4|3014.6|3008.6|44
1734500700000|2024-12-18 05:45:00|3015.9|3009.9|3016.9|3010.9|3017.1|3011.1|3015.6|3009.6|44
1734501000000|2024-12-18 05:50:00|3016.6|3010.6|3014.1|3008.1|3016.6|3010.6|3014.1|3008.1|47
1734501300000|2024-12-18 05:55:00|3014.6|3008.6|3013.6|3007.6|3015.4|3009.4|3011.6|3005.6|45
1734501600000|2024-12-18 06:00:00|3013.4|3007.4|3011.4|3005.4|3013.6|3007.6|3011.4|3005.4|64
1734501900000|2024-12-18 06:05:00|3011.1|3005.1|3009.6|3003.6|3012.9|3006.9|3009.6|3003.6|58
1734502200000|2024-12-18 06:10:00|3009.9|3003.9|3014.4|3008.4|3015.4|3009.4|3009.4|3003.4|41
1734502500000|2024-12-18 06:15:00|3014.1|3008.1|3013.9|3007.9|3015.1|3009.1|3012.4|3006.4|36
1734502800000|2024-12-18 06:20:00|3014.1|3008.1|3014.6|3008.6|3014.9|3008.9|3013.4|3007.4|26
1734503100000|2024-12-18 06:25:00|3014.4|3008.4|3013.1|3007.1|3014.6|3008.6|3012.4|3006.4|28
1734503400000|2024-12-18 06:30:00|3012.9|3006.9|3011.1|3005.1|3013.6|3007.6|3011.1|3005.1|22
1734503700000|2024-12-18 06:35:00|3010.9|3004.9|3011.9|3005.9|3012.4|3006.4|3009.9|3003.9|27
1734504000000|2024-12-18 06:40:00|3012.1|3006.1|3013.6|3007.6|3014.9|3008.9|3012.1|3006.1|15
1734504300000|2024-12-18 06:45:00|3013.9|3007.9|3009.6|3003.6|3014.1|3008.1|3009.6|3003.6|29
1734504600000|2024-12-18 06:50:00|3009.9|3003.9|3009.6|3003.6|3012.4|3006.4|3009.6|3003.6|27
1734504900000|2024-12-18 06:55:00|3009.9|3003.9|3009|3003|3012.1|3006.1|3008.8|3002.8|26
1734505200000|2024-12-18 07:00:00|3009.3|3003.3|3006.1|3000.1|3009.3|3003.3|3005.1|2999.1|35
1734505500000|2024-12-18 07:05:00|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3004.4|2998.4|29
1734505800000|2024-12-18 07:10:00|3005.6|2999.6|3006.6|3000.6|3007.6|3001.6|3001.1|2995.1|40
1734506100000|2024-12-18 07:15:00|3006.4|3000.4|3006.4|3000.4|3006.9|3000.9|3005.9|2999.9|12
1734506400000|2024-12-18 07:20:00|3006.6|3000.6|3005.9|2999.9|3008.1|3002.1|3005.9|2999.9|19
1734506700000|2024-12-18 07:25:00|3006.1|3000.1|3007.4|3001.4|3009.1|3003.1|3006.1|3000.1|19
1734507000000|2024-12-18 07:30:00|3007.1|3001.1|3001.6|2995.6|3007.4|3001.4|3001.6|2995.6|23
1734507300000|2024-12-18 07:35:00|3002.1|2996.1|3003.4|2997.4|3004.6|2998.6|3001.1|2995.1|38
1734507600000|2024-12-18 07:40:00|3003.1|2997.1|3002.6|2996.6|3004.1|2998.1|3002.1|2996.1|20
1734507900000|2024-12-18 07:45:00|3002.4|2996.4|3001.6|2995.6|3004.1|2998.1|3001.6|2995.6|17
1734508200000|2024-12-18 07:50:00|3001.4|2995.4|3002.1|2996.1|3004.6|2998.6|3001.1|2995.1|46
1734508500000|2024-12-18 07:55:00|3002.4|2996.4|3003.4|2997.4|3005.3|2999.3|3001.3|2995.3|34
1734508800000|2024-12-18 08:00:00|3003.6|2997.6|3005.5|2999.5|3005.8|2999.8|3001|2995|62
1734509100000|2024-12-18 08:05:00|3006.5|3000.5|3000.6|2994.6|3008.3|3002.3|3000.1|2994.1|91
1734509400000|2024-12-18 08:10:00|3000.4|2994.4|2995|2989|3002.4|2996.4|2995|2989|73
1734509700000|2024-12-18 08:15:00|2994.8|2988.8|2998.8|2992.8|3000.1|2994.1|2994.3|2988.3|63
1734510000000|2024-12-18 08:20:00|2999.3|2993.3|3000.5|2994.5|3001|2995|2999|2993|30
1734510300000|2024-12-18 08:25:00|3000.3|2994.3|3000.6|2994.6|3002.3|2996.3|2999.8|2993.8|50
1734510600000|2024-12-18 08:30:00|3001|2995|3002.8|2996.8|3007.5|3001.5|3001|2995|56
1734510900000|2024-12-18 08:35:00|3003.3|2997.3|3001|2995|3005.8|2999.8|3001|2995|48
1734511200000|2024-12-18 08:40:00|3001.5|2995.5|3002.8|2996.8|3003.8|2997.8|3001.5|2995.5|57
1734511500000|2024-12-18 08:45:00|3003|2997|3003.8|2997.8|3004.8|2998.8|3002|2996|43
1734511800000|2024-12-18 08:50:00|3003.5|2997.5|3003.5|2997.5|3004|2998|3000.3|2994.3|59
1734512100000|2024-12-18 08:55:00|3003.3|2997.3|2999.8|2993.8|3003.3|2997.3|2999.8|2993.8|35
1734512400000|2024-12-18 09:00:00|3000|2994|3003.5|2997.5|3004.3|2998.3|2999.5|2993.5|57
1734512700000|2024-12-18 09:05:00|3003.8|2997.8|3001|2995|3004.8|2998.8|3001|2995|43
1734513000000|2024-12-18 09:10:00|3001.3|2995.3|3003.5|2997.5|3003.8|2997.8|3001.3|2995.3|29
1734513300000|2024-12-18 09:15:00|3003.3|2997.3|3008|3002|3009.8|3003.8|3003.3|2997.3|49
1734513600000|2024-12-18 09:20:00|3008.3|3002.3|3012.1|3006.1|3012.3|3006.3|3007.8|3001.8|35
1734513900000|2024-12-18 09:25:00|3012.3|3006.3|3007.3|3001.3|3013|3007|3006|3000|40
1734514200000|2024-12-18 09:30:00|3007|3001|3005.8|2999.8|3007.6|3001.6|3005.8|2999.8|33
1734514500000|2024-12-18 09:35:00|3005.5|2999.5|3006|3000|3007|3001|3005.3|2999.3|41
1734514800000|2024-12-18 09:40:00|3006.3|3000.3|3009|3003|3009.1|3003.1|3005.5|2999.5|19
1734515100000|2024-12-18 09:45:00|3008.8|3002.8|3015|3009|3015.6|3009.6|3008.3|3002.3|44
1734515400000|2024-12-18 09:50:00|3013.8|3007.8|3008.3|3002.3|3013.8|3007.8|3008.3|3002.3|51
1734515700000|2024-12-18 09:55:00|3008.5|3002.5|3011|3005|3011.3|3005.3|3007.8|3001.8|40
1734516000000|2024-12-18 10:00:00|3010.5|3004.5|3014.8|3008.8|3014.8|3008.8|3010.5|3004.5|60
1734516300000|2024-12-18 10:05:00|3014.5|3008.5|3013|3007|3014.8|3008.8|3011.8|3005.8|22
1734516600000|2024-12-18 10:10:00|3013.3|3007.3|3017.4|3011.4|3017.6|3011.6|3013.3|3007.3|35
1734516900000|2024-12-18 10:15:00|3016.9|3010.9|3014.3|3008.3|3017.4|3011.4|3013.8|3007.8|43
1734517200000|2024-12-18 10:20:00|3014.5|3008.5|3012.3|3006.3|3015.3|3009.3|3011.9|3005.9|33
1734517500000|2024-12-18 10:25:00|3012|3006|3010.8|3004.8|3013.8|3007.8|3010.8|3004.8|27
1734517800000|2024-12-18 10:30:00|3010.5|3004.5|3009.5|3003.5|3011.5|3005.5|3009.3|3003.3|35
1734518100000|2024-12-18 10:35:00|3009.8|3003.8|3009.8|3003.8|3011.8|3005.8|3008.8|3002.8|52
1734518400000|2024-12-18 10:40:00|3010|3004|3013|3007|3013.3|3007.3|3009.8|3003.8|35
1734518700000|2024-12-18 10:45:00|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3010.3|3004.3|45
1734519000000|2024-12-18 10:50:00|3011.8|3005.8|3012.5|3006.5|3013|3007|3011.5|3005.5|15
1734519300000|2024-12-18 10:55:00|3012.8|3006.8|3012.5|3006.5|3013|3007|3011.5|3005.5|22
1734519600000|2024-12-18 11:00:00|3012.3|3006.3|3010.8|3004.8|3012.5|3006.5|3010.3|3004.3|18
1734519900000|2024-12-18 11:05:00|3011|3005|3009.8|3003.8|3011.5|3005.5|3009.3|3003.3|35
1734520200000|2024-12-18 11:10:00|3009.5|3003.5|3010.3|3004.3|3011|3005|3008.3|3002.3|35
1734520500000|2024-12-18 11:15:00|3010|3004|3011|3005|3011.8|3005.8|3009.5|3003.5|25
1734520800000|2024-12-18 11:20:00|3011.3|3005.3|3010|3004|3013.3|3007.3|3010|3004|47
1734521100000|2024-12-18 11:25:00|3010.3|3004.3|3008.8|3002.8|3010.3|3004.3|3008.5|3002.5|15
1734521400000|2024-12-18 11:30:00|3008.5|3002.5|3006.8|3000.8|3010.5|3004.5|3005.8|2999.8|41
1734521700000|2024-12-18 11:35:00|3007|3001|3005.8|2999.8|3008.3|3002.3|3005.8|2999.8|30
1734522000000|2024-12-18 11:40:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3004.4|2998.4|23
1734522300000|2024-12-18 11:45:00|3006.3|3000.3|3008.3|3002.3|3009.3|3003.3|3005.9|2999.9|37
1734522600000|2024-12-18 11:50:00|3008.5|3002.5|3005.8|2999.8|3008.8|3002.8|3005.8|2999.8|33
1734522900000|2024-12-18 11:55:00|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3003.5|2997.5|44
1734523200000|2024-12-18 12:00:00|3004.5|2998.5|3007.3|3001.3|3007.8|3001.8|3004.3|2998.3|28
1734523500000|2024-12-18 12:05:00|3007|3001|3004.5|2998.5|3007.3|3001.3|3004.3|2998.3|23
1734523800000|2024-12-18 12:10:00|3004.3|2998.3|3001.3|2995.3|3004.3|2998.3|3000.4|2994.4|30
1734524100000|2024-12-18 12:15:00|3001.5|2995.5|3006.8|3000.8|3007.5|3001.5|3001.5|2995.5|41
1734524400000|2024-12-18 12:20:00|3007.3|3001.3|3006.3|3000.3|3007.5|3001.5|3006.3|3000.3|25
1734524700000|2024-12-18 12:25:00|3005.8|2999.8|3001.5|2995.5|3006.3|3000.3|3001.5|2995.5|31
1734525000000|2024-12-18 12:30:00|3001.8|2995.8|3005.5|2999.5|3006|3000|3001.5|2995.5|38
1734525300000|2024-12-18 12:35:00|3005.8|2999.8|3006.5|3000.5|3006.8|3000.8|3005|2999|39
1734525600000|2024-12-18 12:40:00|3007|3001|3006.8|3000.8|3008.8|3002.8|3006.3|3000.3|45
1734525900000|2024-12-18 12:45:00|3007|3001|3009|3003|3009|3003|3006.5|3000.5|34
1734526200000|2024-12-18 12:50:00|3008.8|3002.8|3012.6|3006.6|3016.8|3010.8|3008.8|3002.8|72
1734526500000|2024-12-18 12:55:00|3012.5|3006.5|3012.8|3006.8|3013.8|3007.8|3010.3|3004.3|100
1734526800000|2024-12-18 13:00:00|3012.9|3006.9|3013.8|3007.8|3017.3|3011.3|3011.5|3005.5|281
1734527100000|2024-12-18 13:05:00|3013.5|3007.5|3016.3|3010.3|3017.3|3011.3|3012.3|3006.3|195
1734527400000|2024-12-18 13:10:00|3016|3010|3014.8|3008.8|3016.5|3010.5|3013|3007|132
1734527700000|2024-12-18 13:15:00|3015|3009|3012.5|3006.5|3016.3|3010.3|3011.3|3005.3|118
1734528000000|2024-12-18 13:20:00|3012.3|3006.3|3012.5|3006.5|3013.8|3007.8|3010.3|3004.3|69
1734528300000|2024-12-18 13:25:00|3012.3|3006.3|3013.8|3007.8|3014.5|3008.5|3011.4|3005.4|81
1734528600000|2024-12-18 13:30:00|3013.9|3007.9|3015.3|3009.3|3017.3|3011.3|3013.8|3007.8|89
1734528900000|2024-12-18 13:35:00|3014.8|3008.8|3017|3011|3017|3011|3014.3|3008.3|100
1734529200000|2024-12-18 13:40:00|3017.3|3011.3|3013|3007|3017.8|3011.8|3012|3006|96
1734529500000|2024-12-18 13:45:00|3012.8|3006.8|3012.8|3006.8|3013.8|3007.8|3010.1|3004.1|69
1734529800000|2024-12-18 13:50:00|3013|3007|3014|3008|3015|3009|3011.1|3005.1|78
1734530100000|2024-12-18 13:55:00|3013.8|3007.8|3011.3|3005.3|3013.8|3007.8|3011.3|3005.3|61
1734530400000|2024-12-18 14:00:00|3011.5|3005.5|3010.8|3004.8|3012.4|3006.4|3009.3|3003.3|107
1734530700000|2024-12-18 14:05:00|3010.5|3004.5|3011.5|3005.5|3011.8|3005.8|3009.3|3003.3|63
1734531000000|2024-12-18 14:10:00|3011.3|3005.3|3008.5|3002.5|3011.5|3005.5|3007.3|3001.3|94
1734531300000|2024-12-18 14:15:00|3008.3|3002.3|3007.3|3001.3|3008.8|3002.8|3006.5|3000.5|79
1734531600000|2024-12-18 14:20:00|3007|3001|3004.5|2998.5|3007.3|3001.3|3003.8|2997.8|72
1734531900000|2024-12-18 14:25:00|3004.8|2998.8|3005|2999|3007|3001|3004.3|2998.3|73
1734532200000|2024-12-18 14:30:00|3004.8|2998.8|3007.5|3001.5|3008|3002|3003.8|2997.8|88
1734532500000|2024-12-18 14:35:00|3007.3|3001.3|3007.8|3001.8|3009|3003|3003.8|2997.8|100
1734532800000|2024-12-18 14:40:00|3007.6|3001.6|3006.3|3000.3|3009.3|3003.3|3006.3|3000.3|91
1734533100000|2024-12-18 14:45:00|3006|3000|3007.5|3001.5|3008.8|3002.8|3005.3|2999.3|69
1734533400000|2024-12-18 14:50:00|3007.8|3001.8|3005.5|2999.5|3008.3|3002.3|3004.5|2998.5|55
1734533700000|2024-12-18 14:55:00|3005.8|2999.8|3003.5|2997.5|3005.8|2999.8|3003|2997|85
1734534000000|2024-12-18 15:00:00|3003.3|2997.3|3004.3|2998.3|3004.8|2998.8|3002|2996|111
1734534300000|2024-12-18 15:05:00|3004|2998|3003.3|2997.3|3007|3001|3002.8|2996.8|73
1734534600000|2024-12-18 15:10:00|3003|2997|3005.5|2999.5|3006.8|3000.8|3002.8|2996.8|33
1734534900000|2024-12-18 15:15:00|3005.3|2999.3|3003.8|2997.8|3006|3000|3002.8|2996.8|44
1734535200000|2024-12-18 15:20:00|3004|2998|3004.5|2998.5|3005.8|2999.8|3003.5|2997.5|38
1734535500000|2024-12-18 15:25:00|3004.8|2998.8|3006.5|3000.5|3006.5|3000.5|3004.3|2998.3|46
1734535800000|2024-12-18 15:30:00|3006.3|3000.3|3003|2997|3006.5|3000.5|3001.8|2995.8|82
1734536100000|2024-12-18 15:35:00|3002.8|2996.8|3003|2997|3004|2998|3001.5|2995.5|36
1734536400000|2024-12-18 15:40:00|3002.8|2996.8|3001.3|2995.3|3002.8|2996.8|3000.3|2994.3|60
1734536700000|2024-12-18 15:45:00|3001.5|2995.5|3001.5|2995.5|3004|2998|3001|2995|83
1734537000000|2024-12-18 15:50:00|3001.3|2995.3|3001.5|2995.5|3002.8|2996.8|3001|2995|67
1734537300000|2024-12-18 15:55:00|3001.3|2995.3|3002|2996|3002.5|2996.5|3001|2995|50
1734537600000|2024-12-18 16:00:00|3001.8|2995.8|2999.5|2993.5|3001.8|2995.8|2998.9|2992.9|55
1734537900000|2024-12-18 16:05:00|2999.8|2993.8|2999.5|2993.5|3000.5|2994.5|2998.6|2992.6|47
1734538200000|2024-12-18 16:10:00|2999.8|2993.8|2999.8|2993.8|3000.8|2994.8|2999.1|2993.1|50
1734538500000|2024-12-18 16:15:00|2999.5|2993.5|2999.5|2993.5|3000|2994|2998.3|2992.3|54
1734538800000|2024-12-18 16:20:00|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2998.3|2992.3|45
1734539100000|2024-12-18 16:25:00|2999.3|2993.3|3000.5|2994.5|3000.5|2994.5|2999|2993|48
1734539400000|2024-12-18 16:30:00|3000.8|2994.8|2999|2993|3001.3|2995.3|2998.6|2992.6|46
1734539700000|2024-12-18 16:35:00|2998.6|2992.6|2999.8|2993.8|3000.5|2994.5|2995.8|2989.8|121
1734540000000|2024-12-18 16:40:00|2999.5|2993.5|2998.1|2992.1|2999.8|2993.8|2998|2992|39
1734540300000|2024-12-18 16:45:00|2998.5|2992.5|3000.5|2994.5|3000.5|2994.5|2998.5|2992.5|30
1734540600000|2024-12-18 16:50:00|3000.8|2994.8|3000.3|2994.3|3002|2996|3000|2994|26
1734540900000|2024-12-18 16:55:00|3000.5|2994.5|3000.8|2994.8|3001.3|2995.3|2999.5|2993.5|37
1734541200000|2024-12-18 17:00:00|3001.1|2995.1|3001.6|2995.6|3001.9|2995.9|3000.8|2994.8|14
1734541500000|2024-12-18 17:05:00|3001.9|2995.9|3001.5|2995.5|3002.8|2996.8|3000.9|2994.9|12
1734541800000|2024-12-18 17:10:00|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1734542100000|2024-12-18 17:15:00|3000.9|2994.9|3002|2996|3002|2996|3000.8|2994.8|10
1734542400000|2024-12-18 17:20:00|3002.3|2996.3|3004.3|2998.3|3006|3000|3002.3|2996.3|24
1734542700000|2024-12-18 17:25:00|3004.8|2998.8|3005.5|2999.5|3005.8|2999.8|3004.8|2998.8|4
1734543000000|2024-12-18 17:30:00|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|3
1734543300000|2024-12-18 17:35:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1734543600000|2024-12-18 17:40:00|3005.8|2999.8|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|2
1734543900000|2024-12-18 17:45:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1734544200000|2024-12-18 17:50:00|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|11
1734544500000|2024-12-18 17:55:00|3007|3001|3006.5|3000.5|3007|3001|3006.3|3000.3|13
1734544800000|2024-12-18 18:00:00|3006.6|3000.6|3008.8|3002.8|3009.1|3003.1|3006.6|3000.6|10
1734545100000|2024-12-18 18:05:00|3008.5|3002.5|3008.8|3002.8|3008.9|3002.9|3008.5|3002.5|3
1734545400000|2024-12-18 18:10:00|3009|3003|3010|3004|3010|3004|3009|3003|5
1734545700000|2024-12-18 18:15:00|3010.1|3004.1|3007.9|3001.9|3010.1|3004.1|3007.9|3001.9|6
1734546000000|2024-12-18 18:20:00|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.6|3001.6|4
1734546300000|2024-12-18 18:25:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1734546600000|2024-12-18 18:30:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|7
1734546900000|2024-12-18 18:35:00|3008.1|3002.1|3006.9|3000.9|3008.4|3002.4|3006.5|3000.5|9
1734547200000|2024-12-18 18:40:00|3006.6|3000.6|3006.6|3000.6|3007.1|3001.1|3006.4|3000.4|6
1734547500000|2024-12-18 18:45:00|3006.4|3000.4|3006|3000|3006.4|3000.4|3005.3|2999.3|9
1734547800000|2024-12-18 18:50:00|3006.1|3000.1|3005.8|2999.8|3006.1|3000.1|3004.4|2998.4|12
1734548100000|2024-12-18 18:55:00|3012|2993.3|3012|2993.3|3012|2993.3|3012|2993.3|1
1734570000000|2024-12-19 01:00:00|2977.9|2971.9|2976.4|2970.4|2980.4|2974.4|2973.9|2967.9|169
1734570300000|2024-12-19 01:05:00|2976.6|2970.6|2976.9|2970.9|2978.4|2972.4|2973.4|2967.4|164
1734570600000|2024-12-19 01:10:00|2977.1|2971.1|2977.4|2971.4|2978.1|2972.1|2975.1|2969.1|88
1734570900000|2024-12-19 01:15:00|2977.1|2971.1|2975.1|2969.1|2977.1|2971.1|2973.4|2967.4|90
1734571200000|2024-12-19 01:20:00|2975.4|2969.4|2979.6|2973.6|2982.6|2976.6|2975.4|2969.4|77
1734571500000|2024-12-19 01:25:00|2979.9|2973.9|2979.6|2973.6|2981.4|2975.4|2979.1|2973.1|58
1734571800000|2024-12-19 01:30:00|2979.4|2973.4|2979.1|2973.1|2980.4|2974.4|2977.6|2971.6|70
1734572100000|2024-12-19 01:35:00|2978.9|2972.9|2982.9|2976.9|2985.1|2979.1|2978.9|2972.9|83
1734572400000|2024-12-19 01:40:00|2983.4|2977.4|2984.4|2978.4|2985.1|2979.1|2981.9|2975.9|68
1734572700000|2024-12-19 01:45:00|2984.6|2978.6|2980.4|2974.4|2984.9|2978.9|2980.4|2974.4|47
1734573000000|2024-12-19 01:50:00|2980.6|2974.6|2981.1|2975.1|2982.9|2976.9|2980.1|2974.1|55
1734573300000|2024-12-19 01:55:00|2980.9|2974.9|2980.4|2974.4|2982.9|2976.9|2980.4|2974.4|46
1734573600000|2024-12-19 02:00:00|2980.1|2974.1|2977.1|2971.1|2981.4|2975.4|2976.6|2970.6|71
1734573900000|2024-12-19 02:05:00|2976.9|2970.9|2976.1|2970.1|2980.6|2974.6|2976.1|2970.1|56
1734574200000|2024-12-19 02:10:00|2975.9|2969.9|2976.9|2970.9|2978.9|2972.9|2975.9|2969.9|30
1734574500000|2024-12-19 02:15:00|2976.6|2970.6|2978.6|2972.6|2982.1|2976.1|2976.4|2970.4|37
1734574800000|2024-12-19 02:20:00|2978.9|2972.9|2981.4|2975.4|2982.1|2976.1|2978.6|2972.6|21
1734575100000|2024-12-19 02:25:00|2980.9|2974.9|2980.6|2974.6|2982.1|2976.1|2980.6|2974.6|39
1734575400000|2024-12-19 02:30:00|2980.9|2974.9|2983.1|2977.1|2984.4|2978.4|2980.4|2974.4|96
1734575700000|2024-12-19 02:35:00|2982.9|2976.9|2981.4|2975.4|2984.1|2978.1|2981.1|2975.1|108
1734576000000|2024-12-19 02:40:00|2981.1|2975.1|2979.6|2973.6|2982.9|2976.9|2979.1|2973.1|92
1734576300000|2024-12-19 02:45:00|2979.9|2973.9|2982.6|2976.6|2982.6|2976.6|2979.6|2973.6|118
1734576600000|2024-12-19 02:50:00|2982.4|2976.4|2981.4|2975.4|2982.9|2976.9|2979.9|2973.9|83
1734576900000|2024-12-19 02:55:00|2981.6|2975.6|2982.4|2976.4|2983.6|2977.6|2979.9|2973.9|75
1734577200000|2024-12-19 03:00:00|2982.6|2976.6|2980.9|2974.9|2983.6|2977.6|2980.4|2974.4|130
1734577500000|2024-12-19 03:05:00|2980.6|2974.6|2976.9|2970.9|2981.6|2975.6|2976.4|2970.4|107
1734577800000|2024-12-19 03:10:00|2977.1|2971.1|2975.6|2969.6|2978.4|2972.4|2974.9|2968.9|130
1734578100000|2024-12-19 03:15:00|2975.9|2969.9|2976.4|2970.4|2977.6|2971.6|2975.9|2969.9|35
1734578400000|2024-12-19 03:20:00|2976.1|2970.1|2977.6|2971.6|2980.1|2974.1|2975.9|2969.9|155
1734578700000|2024-12-19 03:25:00|2977.9|2971.9|2977.3|2971.3|2978.6|2972.6|2975.9|2969.9|114
1734579000000|2024-12-19 03:30:00|2977|2971|2974.6|2968.6|2977.3|2971.3|2974.6|2968.6|30
1734579300000|2024-12-19 03:35:00|2974.9|2968.9|2973.6|2967.6|2975.4|2969.4|2973.6|2967.6|11
1734579600000|2024-12-19 03:40:00|2973.9|2967.9|2973.4|2967.4|2974.1|2968.1|2973.4|2967.4|19
1734579900000|2024-12-19 03:45:00|2973.6|2967.6|2970.9|2964.9|2973.6|2967.6|2970.6|2964.6|18
1734580200000|2024-12-19 03:50:00|2970.6|2964.6|2970.6|2964.6|2971.1|2965.1|2970.6|2964.6|11
1734580500000|2024-12-19 03:55:00|2970.9|2964.9|2970.1|2964.1|2970.9|2964.9|2970.1|2964.1|8
1734580800000|2024-12-19 04:00:00|2969.9|2963.9|2969.4|2963.4|2969.9|2963.9|2967.6|2961.6|45
1734581100000|2024-12-19 04:05:00|2969.1|2963.1|2969.6|2963.6|2970.4|2964.4|2968.9|2962.9|29
1734581400000|2024-12-19 04:10:00|2969.9|2963.9|2969.9|2963.9|2970.4|2964.4|2969.4|2963.4|8
1734581700000|2024-12-19 04:15:00|2970.1|2964.1|2971.6|2965.6|2971.9|2965.9|2970.1|2964.1|11
1734582000000|2024-12-19 04:20:00|2971.4|2965.4|2973.6|2967.6|2974.4|2968.4|2971.4|2965.4|14
1734582300000|2024-12-19 04:25:00|2973.9|2967.9|2973.1|2967.1|2976.1|2970.1|2972.6|2966.6|19
1734582600000|2024-12-19 04:30:00|2972.6|2966.6|2972.9|2966.9|2973.4|2967.4|2971.6|2965.6|19
1734582900000|2024-12-19 04:35:00|2972.6|2966.6|2970.1|2964.1|2972.6|2966.6|2969.9|2963.9|16
1734583200000|2024-12-19 04:40:00|2969.9|2963.9|2971.6|2965.6|2971.9|2965.9|2969.6|2963.6|21
1734583500000|2024-12-19 04:45:00|2971.9|2965.9|2971.9|2965.9|2972.9|2966.9|2971.6|2965.6|10
1734583800000|2024-12-19 04:50:00|2971.6|2965.6|2970.4|2964.4|2972.1|2966.1|2969.4|2963.4|12
1734584400000|2024-12-19 05:00:00|2970.6|2964.6|2970.6|2964.6|2971.1|2965.1|2970.4|2964.4|14
1734584700000|2024-12-19 05:05:00|2970.9|2964.9|2972.1|2966.1|2972.4|2966.4|2970.9|2964.9|11
1734585000000|2024-12-19 05:10:00|2971.9|2965.9|2974.1|2968.1|2975.6|2969.6|2971.9|2965.9|18
1734585300000|2024-12-19 05:15:00|2973.9|2967.9|2973.4|2967.4|2974.1|2968.1|2973.1|2967.1|13
1734585600000|2024-12-19 05:20:00|2973.6|2967.6|2975.9|2969.9|2975.9|2969.9|2973.6|2967.6|9
1734585900000|2024-12-19 05:25:00|2976.1|2970.1|2976.5|2970.5|2976.8|2970.8|2975.4|2969.4|18
1734586200000|2024-12-19 05:30:00|2976.8|2970.8|2982.4|2976.4|2984.5|2978.5|2976.3|2970.3|188
1734586500000|2024-12-19 05:35:00|2982.1|2976.1|2979.4|2973.4|2983.4|2977.4|2978.6|2972.6|72
1734586800000|2024-12-19 05:40:00|2979.6|2973.6|2980.6|2974.6|2981.4|2975.4|2979.4|2973.4|57
1734587100000|2024-12-19 05:45:00|2980.4|2974.4|2978.9|2972.9|2981.1|2975.1|2978.1|2972.1|41
1734587400000|2024-12-19 05:50:00|2979.1|2973.1|2976.6|2970.6|2979.4|2973.4|2976.1|2970.1|39
1734587700000|2024-12-19 05:55:00|2976.1|2970.1|2972.4|2966.4|2976.6|2970.6|2971.6|2965.6|63
1734588000000|2024-12-19 06:00:00|2971.9|2965.9|2971.4|2965.4|2973.6|2967.6|2969.9|2963.9|40
1734588300000|2024-12-19 06:05:00|2971.9|2965.9|2972.9|2966.9|2973.1|2967.1|2970.6|2964.6|54
1734588600000|2024-12-19 06:10:00|2973.1|2967.1|2977.4|2971.4|2977.4|2971.4|2971.4|2965.4|72
1734588900000|2024-12-19 06:15:00|2977.6|2971.6|2980.6|2974.6|2984.4|2978.4|2977.6|2971.6|116
1734589200000|2024-12-19 06:20:00|2981.1|2975.1|2989.9|2983.9|2990.6|2984.6|2981.1|2975.1|104
1734589500000|2024-12-19 06:25:00|2990.4|2984.4|2986.1|2980.1|2990.4|2984.4|2983.6|2977.6|103
1734589800000|2024-12-19 06:30:00|2986.4|2980.4|2988.9|2982.9|2990.1|2984.1|2985.6|2979.6|68
1734590100000|2024-12-19 06:35:00|2989.1|2983.1|2987.9|2981.9|2992.4|2986.4|2987.4|2981.4|50
1734590400000|2024-12-19 06:40:00|2987.6|2981.6|2989.4|2983.4|2989.9|2983.9|2986.4|2980.4|62
1734590700000|2024-12-19 06:45:00|2989.1|2983.1|2988.6|2982.6|2989.4|2983.4|2987.6|2981.6|39
1734591000000|2024-12-19 06:50:00|2988.4|2982.4|2989.6|2983.6|2990.4|2984.4|2988.1|2982.1|19
1734591300000|2024-12-19 06:55:00|2988.9|2982.9|2991.3|2985.3|2991.8|2985.8|2988.4|2982.4|32
1734591600000|2024-12-19 07:00:00|2991|2985|2989.9|2983.9|2991|2985|2989.9|2983.9|25
1734591900000|2024-12-19 07:05:00|2990.1|2984.1|2986.6|2980.6|2990.6|2984.6|2986.1|2980.1|23
1734592200000|2024-12-19 07:10:00|2986.1|2980.1|2983.6|2977.6|2986.6|2980.6|2983.4|2977.4|34
1734592500000|2024-12-19 07:15:00|2983.1|2977.1|2984.6|2978.6|2984.6|2978.6|2983.1|2977.1|39
1734592800000|2024-12-19 07:20:00|2984.4|2978.4|2985.1|2979.1|2985.6|2979.6|2984.1|2978.1|22
1734593100000|2024-12-19 07:25:00|2984.9|2978.9|2981.9|2975.9|2985.1|2979.1|2981.9|2975.9|16
1734593400000|2024-12-19 07:30:00|2981.6|2975.6|2983.4|2977.4|2986.4|2980.4|2980.1|2974.1|39
1734593700000|2024-12-19 07:35:00|2983.6|2977.6|2970.6|2964.6|2983.6|2977.6|2969.4|2963.4|63
1734594000000|2024-12-19 07:40:00|2970.4|2964.4|2967.6|2961.6|2970.9|2964.9|2967.6|2961.6|29
1734594300000|2024-12-19 07:45:00|2967.9|2961.9|2961.9|2955.9|2968.4|2962.4|2960.1|2954.1|55
1734594600000|2024-12-19 07:50:00|2961.6|2955.6|2957.9|2951.9|2962.1|2956.1|2956.1|2950.1|53
1734594900000|2024-12-19 07:55:00|2957.1|2951.1|2962.1|2956.1|2962.1|2956.1|2957.1|2951.1|64
1734595200000|2024-12-19 08:00:00|2962.4|2956.4|2961|2955|2965.9|2959.9|2959.5|2953.5|104
1734595500000|2024-12-19 08:05:00|2960.8|2954.8|2968.4|2962.4|2968.4|2962.4|2960.8|2954.8|87
1734595800000|2024-12-19 08:10:00|2968.3|2962.3|2970.3|2964.3|2974|2968|2967.5|2961.5|84
1734596100000|2024-12-19 08:15:00|2970.5|2964.5|2969|2963|2974.8|2968.8|2966|2960|104
1734596400000|2024-12-19 08:20:00|2969.3|2963.3|2973.3|2967.3|2976|2970|2969.3|2963.3|85
1734596700000|2024-12-19 08:25:00|2973.5|2967.5|2971.3|2965.3|2973.8|2967.8|2971|2965|53
1734597000000|2024-12-19 08:30:00|2970.8|2964.8|2972.5|2966.5|2972.8|2966.8|2968.5|2962.5|88
1734597300000|2024-12-19 08:35:00|2972.8|2966.8|2971.5|2965.5|2973|2967|2971.3|2965.3|64
1734597600000|2024-12-19 08:40:00|2971.8|2965.8|2968.4|2962.4|2972.3|2966.3|2967.9|2961.9|31
1734597900000|2024-12-19 08:45:00|2968.3|2962.3|2969.3|2963.3|2971.8|2965.8|2967.3|2961.3|77
1734598200000|2024-12-19 08:50:00|2969.1|2963.1|2968.8|2962.8|2970.5|2964.5|2968.3|2962.3|45
1734598500000|2024-12-19 08:55:00|2969.6|2963.6|2971.5|2965.5|2972.5|2966.5|2968.9|2962.9|48
1734598800000|2024-12-19 09:00:00|2971.4|2965.4|2973.5|2967.5|2983.9|2977.9|2970.5|2964.5|219
1734599100000|2024-12-19 09:05:00|2973.8|2967.8|2970.5|2964.5|2974.4|2968.4|2969.3|2963.3|99
1734599400000|2024-12-19 09:10:00|2971|2965|2970|2964|2971|2965|2966.1|2960.1|70
1734599700000|2024-12-19 09:15:00|2969.6|2963.6|2967.5|2961.5|2969.6|2963.6|2967.5|2961.5|36
1734600000000|2024-12-19 09:20:00|2967.8|2961.8|2967.5|2961.5|2968|2962|2966.5|2960.5|42
1734600300000|2024-12-19 09:25:00|2967.8|2961.8|2967|2961|2968|2962|2966.5|2960.5|33
1734600600000|2024-12-19 09:30:00|2967.3|2961.3|2967.8|2961.8|2968.3|2962.3|2966.3|2960.3|36
1734600900000|2024-12-19 09:35:00|2968.3|2962.3|2967.9|2961.9|2969|2963|2966.8|2960.8|49
1734601200000|2024-12-19 09:40:00|2967.8|2961.8|2966.3|2960.3|2968.3|2962.3|2966.3|2960.3|40
1734601500000|2024-12-19 09:45:00|2966|2960|2964.5|2958.5|2966.5|2960.5|2964.3|2958.3|34
1734601800000|2024-12-19 09:50:00|2964.3|2958.3|2963.3|2957.3|2964.8|2958.8|2963.3|2957.3|27
1734602100000|2024-12-19 09:55:00|2963.5|2957.5|2967.6|2961.6|2968.1|2962.1|2963.3|2957.3|51
1734602400000|2024-12-19 10:00:00|2966.9|2960.9|2967.8|2961.8|2968|2962|2966|2960|51
1734602700000|2024-12-19 10:05:00|2968|2962|2972|2966|2972|2966|2966.8|2960.8|71
1734603000000|2024-12-19 10:10:00|2971.8|2965.8|2974|2968|2976.4|2970.4|2971.8|2965.8|85
1734603300000|2024-12-19 10:15:00|2973.8|2967.8|2975.9|2969.9|2977.8|2971.8|2973.8|2967.8|70
1734603600000|2024-12-19 10:20:00|2976|2970|2979|2973|2979.8|2973.8|2976|2970|54
1734603900000|2024-12-19 10:25:00|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2977.8|2971.8|50
1734604200000|2024-12-19 10:30:00|2979.5|2973.5|2978.5|2972.5|2980.3|2974.3|2977|2971|57
1734604500000|2024-12-19 10:35:00|2978.3|2972.3|2978.5|2972.5|2978.6|2972.6|2976.5|2970.5|35
1734604800000|2024-12-19 10:40:00|2978.3|2972.3|2981.3|2975.3|2981.5|2975.5|2978|2972|36
1734605100000|2024-12-19 10:45:00|2981.1|2975.1|2980.5|2974.5|2981.1|2975.1|2979.5|2973.5|33
1734605400000|2024-12-19 10:50:00|2980.8|2974.8|2977.8|2971.8|2981|2975|2977|2971|34
1734605700000|2024-12-19 10:55:00|2977.5|2971.5|2976.5|2970.5|2979.3|2973.3|2975.8|2969.8|46
1734606000000|2024-12-19 11:00:00|2976.8|2970.8|2978.9|2972.9|2979.1|2973.1|2976.3|2970.3|45
1734606300000|2024-12-19 11:05:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2976.5|2970.5|38
1734606600000|2024-12-19 11:10:00|2979|2973|2980.9|2974.9|2981.1|2975.1|2976.6|2970.6|57
1734606900000|2024-12-19 11:15:00|2980.6|2974.6|2983.9|2977.9|2983.9|2977.9|2978.3|2972.3|53
1734607200000|2024-12-19 11:20:00|2983.6|2977.6|2984.5|2978.5|2984.5|2978.5|2981.8|2975.8|67
1734607500000|2024-12-19 11:25:00|2984.3|2978.3|2982.1|2976.1|2984.3|2978.3|2979|2973|54
1734607800000|2024-12-19 11:30:00|2982.4|2976.4|2988.4|2982.4|2988.6|2982.6|2982.4|2976.4|59
1734608100000|2024-12-19 11:35:00|2988.1|2982.1|2987.4|2981.4|2990.1|2984.1|2986.4|2980.4|58
1734608400000|2024-12-19 11:40:00|2987.6|2981.6|2988.6|2982.6|2989.4|2983.4|2985.3|2979.3|45
1734608700000|2024-12-19 11:45:00|2988.8|2982.8|2991.9|2985.9|2995|2989|2987.8|2981.8|65
1734609000000|2024-12-19 11:50:00|2992.1|2986.1|2990.3|2984.3|2993.1|2987.1|2989.4|2983.4|49
1734609300000|2024-12-19 11:55:00|2990.5|2984.5|2990.9|2984.9|2993.1|2987.1|2990.5|2984.5|40
1734609600000|2024-12-19 12:00:00|2990.8|2984.8|2989|2983|2990.8|2984.8|2987.3|2981.3|64
1734609900000|2024-12-19 12:05:00|2988.6|2982.6|2986|2980|2988.8|2982.8|2985.3|2979.3|64
1734610200000|2024-12-19 12:10:00|2985.8|2979.8|2990.6|2984.6|2991.9|2985.9|2983.9|2977.9|78
1734610500000|2024-12-19 12:15:00|2990.5|2984.5|2990|2984|2991|2985|2988.5|2982.5|30
1734610800000|2024-12-19 12:20:00|2990.3|2984.3|2986.3|2980.3|2990.5|2984.5|2986.3|2980.3|41
1734611100000|2024-12-19 12:25:00|2986.5|2980.5|2984.8|2978.8|2988.1|2982.1|2983.6|2977.6|52
1734611400000|2024-12-19 12:30:00|2985|2979|2985|2979|2986.3|2980.3|2983.5|2977.5|50
1734611700000|2024-12-19 12:35:00|2985.3|2979.3|2984.3|2978.3|2985.5|2979.5|2983.8|2977.8|60
1734612000000|2024-12-19 12:40:00|2984|2978|2983.5|2977.5|2985.3|2979.3|2983.1|2977.1|45
1734612300000|2024-12-19 12:45:00|2983.3|2977.3|2988.5|2982.5|2988.8|2982.8|2983.3|2977.3|42
1734612600000|2024-12-19 12:50:00|2989.3|2983.3|2985.6|2979.6|2991.5|2985.5|2984.5|2978.5|64
1734612900000|2024-12-19 12:55:00|2986.3|2980.3|2990.5|2984.5|2990.5|2984.5|2984.3|2978.3|87
1734613200000|2024-12-19 13:00:00|2990.8|2984.8|2986.3|2980.3|2991.5|2985.5|2985.5|2979.5|167
1734613500000|2024-12-19 13:05:00|2986|2980|2985.5|2979.5|2986.8|2980.8|2984.3|2978.3|78
1734613800000|2024-12-19 13:10:00|2985.3|2979.3|2987.8|2981.8|2988.3|2982.3|2983.5|2977.5|86
1734614100000|2024-12-19 13:15:00|2987.5|2981.5|2989.3|2983.3|2990.3|2984.3|2986.5|2980.5|73
1734614400000|2024-12-19 13:20:00|2989|2983|2988.3|2982.3|2990.8|2984.8|2987|2981|96
1734614700000|2024-12-19 13:25:00|2988|2982|2993.3|2987.3|2993.3|2987.3|2987.5|2981.5|69
1734615000000|2024-12-19 13:30:00|2993.5|2987.5|2987.5|2981.5|2993.5|2987.5|2986|2980|117
1734615300000|2024-12-19 13:35:00|2987.3|2981.3|2991.5|2985.5|2991.6|2985.6|2985|2979|111
1734615600000|2024-12-19 13:40:00|2991.8|2985.8|2990|2984|2991.8|2985.8|2988.4|2982.4|93
1734615900000|2024-12-19 13:45:00|2990.1|2984.1|2992.5|2986.5|2996.3|2990.3|2990.1|2984.1|131
1734616200000|2024-12-19 13:50:00|2992.3|2986.3|2993|2987|2994|2988|2991|2985|85
1734616500000|2024-12-19 13:55:00|2992.8|2986.8|2992.3|2986.3|2993.3|2987.3|2988.4|2982.4|100
1734616800000|2024-12-19 14:00:00|2992.5|2986.5|2993|2987|2994.3|2988.3|2990.3|2984.3|108
1734617100000|2024-12-19 14:05:00|2993.3|2987.3|2999.5|2993.5|3001|2995|2993.3|2987.3|114
1734617400000|2024-12-19 14:10:00|2999.8|2993.8|3002.5|2996.5|3004.5|2998.5|2997|2991|118
1734617700000|2024-12-19 14:15:00|3002.3|2996.3|2998.5|2992.5|3002.3|2996.3|2997.8|2991.8|84
1734618000000|2024-12-19 14:20:00|2998.8|2992.8|2998.3|2992.3|3001.3|2995.3|2997.3|2991.3|90
1734618300000|2024-12-19 14:25:00|2998.5|2992.5|2999.5|2993.5|3002.8|2996.8|2997.8|2991.8|98
1734618600000|2024-12-19 14:30:00|2999.3|2993.3|3000|2994|3002.8|2996.8|2999|2993|134
1734618900000|2024-12-19 14:35:00|3000.3|2994.3|2996.5|2990.5|3000.8|2994.8|2996.3|2990.3|78
1734619200000|2024-12-19 14:40:00|2996.3|2990.3|2992.3|2986.3|2996.3|2990.3|2991.8|2985.8|115
1734619500000|2024-12-19 14:45:00|2992|2986|2992.8|2986.8|2994.9|2988.9|2990.5|2984.5|108
1734619800000|2024-12-19 14:50:00|2993|2987|2989.3|2983.3|2993.5|2987.5|2988.5|2982.5|101
1734620100000|2024-12-19 14:55:00|2989.5|2983.5|2989.5|2983.5|2991|2985|2987.8|2981.8|96
1734620400000|2024-12-19 15:00:00|2989.4|2983.4|2991|2985|2991.8|2985.8|2987.5|2981.5|94
1734620700000|2024-12-19 15:05:00|2990.8|2984.8|2991|2985|2992|2986|2989.5|2983.5|105
1734621000000|2024-12-19 15:10:00|2991.3|2985.3|2989.5|2983.5|2991.8|2985.8|2989|2983|71
1734621300000|2024-12-19 15:15:00|2989.3|2983.3|2992.3|2986.3|2992.3|2986.3|2988.3|2982.3|63
1734621600000|2024-12-19 15:20:00|2992|2986|2990.5|2984.5|2992|2986|2989.8|2983.8|48
1734621900000|2024-12-19 15:25:00|2990.3|2984.3|2988.8|2982.8|2990.3|2984.3|2987.8|2981.8|54
1734622200000|2024-12-19 15:30:00|2988.5|2982.5|2984|2978|2988.5|2982.5|2983.6|2977.6|105
1734622500000|2024-12-19 15:35:00|2984.1|2978.1|2981.3|2975.3|2985|2979|2979.5|2973.5|98
1734622800000|2024-12-19 15:40:00|2981|2975|2974|2968|2981.3|2975.3|2970|2964|215
1734623100000|2024-12-19 15:45:00|2974.3|2968.3|2975.3|2969.3|2975.8|2969.8|2972.8|2966.8|91
1734623400000|2024-12-19 15:50:00|2975|2969|2977.3|2971.3|2978.3|2972.3|2974.8|2968.8|70
1734623700000|2024-12-19 15:55:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2975|2969|63
1734624000000|2024-12-19 16:00:00|2976.5|2970.5|2975.6|2969.6|2976.5|2970.5|2973.3|2967.3|56
1734624300000|2024-12-19 16:05:00|2975.4|2969.4|2976|2970|2976.8|2970.8|2972.3|2966.3|64
1734624600000|2024-12-19 16:10:00|2976.3|2970.3|2975.5|2969.5|2977.5|2971.5|2974.8|2968.8|90
1734624900000|2024-12-19 16:15:00|2975.3|2969.3|2976.5|2970.5|2977|2971|2974.5|2968.5|61
1734625200000|2024-12-19 16:20:00|2976.3|2970.3|2977.8|2971.8|2978|2972|2974|2968|95
1734625500000|2024-12-19 16:25:00|2977.5|2971.5|2971.8|2965.8|2978.5|2972.5|2971.3|2965.3|78
1734625800000|2024-12-19 16:30:00|2972|2966|2970.3|2964.3|2973.8|2967.8|2968.3|2962.3|99
1734626100000|2024-12-19 16:35:00|2970|2964|2970.5|2964.5|2971.9|2965.9|2968.3|2962.3|111
1734626400000|2024-12-19 16:40:00|2970.8|2964.8|2972.3|2966.3|2972.4|2966.4|2969.8|2963.8|32
1734626700000|2024-12-19 16:45:00|2972|2966|2973|2967|2973.3|2967.3|2971.8|2965.8|22
1734627000000|2024-12-19 16:50:00|2973.3|2967.3|2973|2967|2975.6|2969.6|2972.3|2966.3|61
1734627300000|2024-12-19 16:55:00|2973.1|2967.1|2972|2966|2974.8|2968.8|2972|2966|72
1734627600000|2024-12-19 17:00:00|2971.8|2965.8|2970.3|2964.3|2971.8|2965.8|2969.8|2963.8|17
1734627900000|2024-12-19 17:05:00|2970|2964|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|13
1734628200000|2024-12-19 17:10:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2968.3|2962.3|21
1734628500000|2024-12-19 17:15:00|2970.5|2964.5|2971.6|2965.6|2971.6|2965.6|2970.5|2964.5|8
1734628800000|2024-12-19 17:20:00|2971.8|2965.8|2973.3|2967.3|2973.3|2967.3|2971.6|2965.6|17
1734629100000|2024-12-19 17:25:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|9
1734629400000|2024-12-19 17:30:00|2973.3|2967.3|2973.5|2967.5|2974|2968|2973|2967|14
1734630000000|2024-12-19 17:40:00|2973.4|2967.4|2973|2967|2973.4|2967.4|2972.6|2966.6|9
1734630300000|2024-12-19 17:45:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1734630600000|2024-12-19 17:50:00|2972.6|2966.6|2971.3|2965.3|2973.5|2967.5|2971.3|2965.3|11
1734630900000|2024-12-19 17:55:00|2971.5|2965.5|2972.6|2966.6|2972.6|2966.6|2971.5|2965.5|10
1734631200000|2024-12-19 18:00:00|2972.9|2966.9|2973.9|2967.9|2974.1|2968.1|2972.8|2966.8|11
1734631500000|2024-12-19 18:05:00|2973.6|2967.6|2974.1|2968.1|2974.1|2968.1|2973|2967|7
1734631800000|2024-12-19 18:10:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|5
1734632100000|2024-12-19 18:15:00|2973.9|2967.9|2973.1|2967.1|2973.9|2967.9|2972.9|2966.9|11
1734632400000|2024-12-19 18:20:00|2973|2967|2973.3|2967.3|2973.5|2967.5|2972.6|2966.6|11
1734632700000|2024-12-19 18:25:00|2973.6|2967.6|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|4
1734633000000|2024-12-19 18:30:00|2973.4|2967.4|2973.5|2967.5|2973.8|2967.8|2973.1|2967.1|4
1734633300000|2024-12-19 18:35:00|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|8
1734633600000|2024-12-19 18:40:00|2973.9|2967.9|2972.5|2966.5|2974.3|2968.3|2971.9|2965.9|13
1734633900000|2024-12-19 18:45:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|5
1734634200000|2024-12-19 18:50:00|2971.6|2965.6|2971.9|2965.9|2972.1|2966.1|2971.4|2965.4|11
1734634500000|2024-12-19 18:55:00|2978.3|2959.5|2980.3|2961.5|2980.3|2961.5|2978.3|2959.5|7
1734656400000|2024-12-20 01:00:00|2976.4|2970.4|2977.1|2971.1|2978.4|2972.4|2976.1|2970.1|60
1734656700000|2024-12-20 01:05:00|2978.1|2972.1|2980.4|2974.4|2981.9|2975.9|2976.9|2970.9|136
1734657000000|2024-12-20 01:10:00|2980.6|2974.6|2981.6|2975.6|2982.4|2976.4|2978.6|2972.6|147
1734657300000|2024-12-20 01:15:00|2981.4|2975.4|2983.4|2977.4|2983.4|2977.4|2979.6|2973.6|69
1734657600000|2024-12-20 01:20:00|2983.1|2977.1|2987.4|2981.4|2987.4|2981.4|2981.4|2975.4|101
1734657900000|2024-12-20 01:25:00|2987.1|2981.1|2987.1|2981.1|2989.6|2983.6|2985.6|2979.6|129
1734658200000|2024-12-20 01:30:00|2987.4|2981.4|2987.4|2981.4|2988.1|2982.1|2986.6|2980.6|77
1734658500000|2024-12-20 01:35:00|2986.9|2980.9|2989.9|2983.9|2991.1|2985.1|2986.9|2980.9|51
1734658800000|2024-12-20 01:40:00|2989.6|2983.6|2990.4|2984.4|2991.1|2985.1|2989.4|2983.4|39
1734659100000|2024-12-20 01:45:00|2990.1|2984.1|2989.6|2983.6|2990.9|2984.9|2989.6|2983.6|29
1734659400000|2024-12-20 01:50:00|2989.9|2983.9|2991.4|2985.4|2991.6|2985.6|2989.6|2983.6|34
1734659700000|2024-12-20 01:55:00|2991.1|2985.1|2989.6|2983.6|2991.4|2985.4|2989.1|2983.1|67
1734660000000|2024-12-20 02:00:00|2989.4|2983.4|2990.1|2984.1|2990.6|2984.6|2986.6|2980.6|97
1734660300000|2024-12-20 02:05:00|2990.4|2984.4|2986.9|2980.9|2990.9|2984.9|2986.9|2980.9|53
1734660600000|2024-12-20 02:10:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2984.1|2978.1|56
1734660900000|2024-12-20 02:15:00|2986.4|2980.4|2985.1|2979.1|2986.4|2980.4|2984.1|2978.1|19
1734661200000|2024-12-20 02:20:00|2986.1|2980.1|2989.6|2983.6|2990.6|2984.6|2986.1|2980.1|41
1734661500000|2024-12-20 02:25:00|2989.9|2983.9|2991.1|2985.1|2991.9|2985.9|2989.9|2983.9|36
1734661800000|2024-12-20 02:30:00|2990.9|2984.9|2992.9|2986.9|2996.1|2990.1|2990.4|2984.4|82
1734662100000|2024-12-20 02:35:00|2992.6|2986.6|2994.1|2988.1|2996.6|2990.6|2992.6|2986.6|73
1734662400000|2024-12-20 02:40:00|2994.4|2988.4|2992.9|2986.9|2994.6|2988.6|2992.9|2986.9|23
1734662700000|2024-12-20 02:45:00|2992.6|2986.6|2995.6|2989.6|2995.6|2989.6|2990.1|2984.1|50
1734663000000|2024-12-20 02:50:00|2995.4|2989.4|2992.4|2986.4|2995.6|2989.6|2992.4|2986.4|29
1734663300000|2024-12-20 02:55:00|2992.1|2986.1|2988.1|2982.1|2992.1|2986.1|2987.9|2981.9|45
1734663600000|2024-12-20 03:00:00|2988.4|2982.4|2986.1|2980.1|2989.1|2983.1|2986.1|2980.1|47
1734663900000|2024-12-20 03:05:00|2986.4|2980.4|2986.6|2980.6|2987.6|2981.6|2986.1|2980.1|18
1734664200000|2024-12-20 03:10:00|2986.9|2980.9|2984.9|2978.9|2987.9|2981.9|2984.9|2978.9|38
1734664500000|2024-12-20 03:15:00|2984.4|2978.4|2985.9|2979.9|2988.1|2982.1|2984.1|2978.1|64
1734664800000|2024-12-20 03:20:00|2985.6|2979.6|2988.6|2982.6|2988.9|2982.9|2984.6|2978.6|34
1734665100000|2024-12-20 03:25:00|2988.9|2982.9|2996.5|2990.5|2997.1|2991.1|2988.9|2982.9|92
1734665400000|2024-12-20 03:30:00|2996.8|2990.8|2991.4|2985.4|2996.8|2990.8|2991.4|2985.4|54
1734665700000|2024-12-20 03:35:00|2990.9|2984.9|2990.9|2984.9|2991.4|2985.4|2990.6|2984.6|11
1734666000000|2024-12-20 03:40:00|2991.1|2985.1|2992.1|2986.1|2992.4|2986.4|2990.6|2984.6|15
1734666300000|2024-12-20 03:45:00|2991.9|2985.9|2992.4|2986.4|2992.6|2986.6|2991.4|2985.4|45
1734666600000|2024-12-20 03:50:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.4|2985.4|16
1734666900000|2024-12-20 03:55:00|2992.4|2986.4|2993.4|2987.4|2994.1|2988.1|2991.9|2985.9|17
1734667200000|2024-12-20 04:00:00|2992.6|2986.6|2995.4|2989.4|2995.4|2989.4|2992.6|2986.6|18
1734667500000|2024-12-20 04:05:00|2995.6|2989.6|2995.4|2989.4|2996.1|2990.1|2995.1|2989.1|15
1734667800000|2024-12-20 04:10:00|2995.6|2989.6|2995.1|2989.1|2995.9|2989.9|2995.1|2989.1|10
1734668100000|2024-12-20 04:15:00|2994.6|2988.6|2991.4|2985.4|2994.6|2988.6|2991.4|2985.4|15
1734668400000|2024-12-20 04:20:00|2991.6|2985.6|2990.4|2984.4|2992.1|2986.1|2990.4|2984.4|25
1734668700000|2024-12-20 04:25:00|2990.6|2984.6|2990.1|2984.1|2991.1|2985.1|2990.1|2984.1|6
1734669000000|2024-12-20 04:30:00|2989.9|2983.9|2994.1|2988.1|2994.4|2988.4|2989.6|2983.6|12
1734669300000|2024-12-20 04:35:00|2994.6|2988.6|2994.6|2988.6|2994.9|2988.9|2994.4|2988.4|4
1734669600000|2024-12-20 04:40:00|2994.4|2988.4|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|7
1734669900000|2024-12-20 04:45:00|2993.9|2987.9|2995.1|2989.1|2995.4|2989.4|2993.9|2987.9|6
1734670200000|2024-12-20 04:50:00|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2995.4|2989.4|7
1734670500000|2024-12-20 04:55:00|2995.9|2989.9|2996.4|2990.4|2996.6|2990.6|2995.9|2989.9|12
1734670800000|2024-12-20 05:00:00|2996.1|2990.1|2997.1|2991.1|2997.1|2991.1|2995.1|2989.1|20
1734671100000|2024-12-20 05:05:00|2997.4|2991.4|2998.1|2992.1|2998.1|2992.1|2997.1|2991.1|25
1734671400000|2024-12-20 05:10:00|2997.9|2991.9|2996.6|2990.6|2997.9|2991.9|2996.6|2990.6|15
1734671700000|2024-12-20 05:15:00|2996.9|2990.9|2996.4|2990.4|2996.9|2990.9|2996.1|2990.1|8
1734672000000|2024-12-20 05:20:00|2996.6|2990.6|2997.1|2991.1|2997.6|2991.6|2996.4|2990.4|12
1734672300000|2024-12-20 05:25:00|2996.9|2990.9|2992.8|2986.8|2997.1|2991.1|2992.8|2986.8|24
1734672600000|2024-12-20 05:30:00|2992.3|2986.3|2998.6|2992.6|2998.6|2992.6|2992.3|2986.3|68
1734672900000|2024-12-20 05:35:00|2998.9|2992.9|2998.9|2992.9|3001.1|2995.1|2996.6|2990.6|52
1734673200000|2024-12-20 05:40:00|2999.1|2993.1|2998.1|2992.1|2999.4|2993.4|2996.9|2990.9|53
1734673500000|2024-12-20 05:45:00|2997.6|2991.6|2993.9|2987.9|2999.9|2993.9|2993.9|2987.9|65
1734673800000|2024-12-20 05:50:00|2994.1|2988.1|2994.1|2988.1|2996.1|2990.1|2992.9|2986.9|63
1734674100000|2024-12-20 05:55:00|2994.4|2988.4|2992.9|2986.9|2996.1|2990.1|2992.9|2986.9|35
1734674400000|2024-12-20 06:00:00|2992.6|2986.6|2989.6|2983.6|2992.6|2986.6|2988.4|2982.4|87
1734674700000|2024-12-20 06:05:00|2989.9|2983.9|2990.4|2984.4|2992.6|2986.6|2988.6|2982.6|99
1734675000000|2024-12-20 06:10:00|2990.1|2984.1|2993.4|2987.4|2994.9|2988.9|2988.6|2982.6|121
1734675300000|2024-12-20 06:15:00|2993.1|2987.1|2995.4|2989.4|2996.6|2990.6|2992.4|2986.4|50
1734675600000|2024-12-20 06:20:00|2995.6|2989.6|2998.6|2992.6|3000.1|2994.1|2995.6|2989.6|49
1734675900000|2024-12-20 06:25:00|2998.4|2992.4|2997.1|2991.1|2998.6|2992.6|2995.9|2989.9|77
1734676200000|2024-12-20 06:30:00|2996.9|2990.9|2998.4|2992.4|2999.1|2993.1|2996.1|2990.1|60
1734676500000|2024-12-20 06:35:00|2998.6|2992.6|2999.9|2993.9|3000.4|2994.4|2998.1|2992.1|58
1734676800000|2024-12-20 06:40:00|2999.6|2993.6|2996.9|2990.9|2999.9|2993.9|2996.6|2990.6|59
1734677100000|2024-12-20 06:45:00|2996.6|2990.6|2995.9|2989.9|2996.9|2990.9|2993.6|2987.6|56
1734677400000|2024-12-20 06:50:00|2996.1|2990.1|2998.4|2992.4|2998.4|2992.4|2995.9|2989.9|40
1734677700000|2024-12-20 06:55:00|2998.1|2992.1|2997.3|2991.3|2998.4|2992.4|2996.6|2990.6|44
1734678000000|2024-12-20 07:00:00|2997|2991|2990.4|2984.4|2997|2991|2989.6|2983.6|34
1734678300000|2024-12-20 07:05:00|2990.1|2984.1|2991.6|2985.6|2992.1|2986.1|2988.9|2982.9|41
1734678600000|2024-12-20 07:10:00|2991.4|2985.4|2992.1|2986.1|2993.4|2987.4|2991.4|2985.4|24
1734678900000|2024-12-20 07:15:00|2992.4|2986.4|2990.1|2984.1|2992.4|2986.4|2990.1|2984.1|18
1734679200000|2024-12-20 07:20:00|2989.9|2983.9|2986.9|2980.9|2989.9|2983.9|2986.9|2980.9|14
1734679500000|2024-12-20 07:25:00|2987.1|2981.1|2985.4|2979.4|2988.6|2982.6|2985.4|2979.4|28
1734679800000|2024-12-20 07:30:00|2985.1|2979.1|2984.9|2978.9|2986.1|2980.1|2981.6|2975.6|38
1734680100000|2024-12-20 07:35:00|2985.1|2979.1|2984.9|2978.9|2987.4|2981.4|2982.6|2976.6|58
1734680400000|2024-12-20 07:40:00|2984.6|2978.6|2982.6|2976.6|2984.6|2978.6|2981.6|2975.6|24
1734680700000|2024-12-20 07:45:00|2982.4|2976.4|2981.4|2975.4|2983.1|2977.1|2980.6|2974.6|32
1734681000000|2024-12-20 07:50:00|2981.1|2975.1|2979.6|2973.6|2981.1|2975.1|2977.4|2971.4|37
1734681300000|2024-12-20 07:55:00|2979.5|2973.5|2983.9|2977.9|2984.3|2978.3|2978|2972|69
1734681600000|2024-12-20 08:00:00|2984|2978|2978.8|2972.8|2987|2981|2974|2968|196
1734681900000|2024-12-20 08:05:00|2978.5|2972.5|2982.9|2976.9|2983.8|2977.8|2978.5|2972.5|92
1734682200000|2024-12-20 08:10:00|2982.8|2976.8|2983.8|2977.8|2985.3|2979.3|2981.3|2975.3|115
1734682500000|2024-12-20 08:15:00|2984|2978|2981.3|2975.3|2985.3|2979.3|2980.5|2974.5|67
1734682800000|2024-12-20 08:20:00|2981.5|2975.5|2982.8|2976.8|2985.3|2979.3|2980.8|2974.8|87
1734683100000|2024-12-20 08:25:00|2983|2977|2983.8|2977.8|2986.5|2980.5|2982.3|2976.3|42
1734683400000|2024-12-20 08:30:00|2984|2978|2984.3|2978.3|2987.8|2981.8|2983.8|2977.8|84
1734683700000|2024-12-20 08:35:00|2984|2978|2989.3|2983.3|2989.3|2983.3|2983.5|2977.5|46
1734684000000|2024-12-20 08:40:00|2989|2983|2993.8|2987.8|2995.3|2989.3|2989|2983|56
1734684300000|2024-12-20 08:45:00|2993.3|2987.3|2995|2989|2995|2989|2992.1|2986.1|43
1734684600000|2024-12-20 08:50:00|2995.3|2989.3|2994|2988|2998.3|2992.3|2992.8|2986.8|70
1734684900000|2024-12-20 08:55:00|2994.3|2988.3|2992|2986|2994.4|2988.4|2992|2986|33
1734685200000|2024-12-20 09:00:00|2991.8|2985.8|2991.5|2985.5|2996.5|2990.5|2990.3|2984.3|119
1734685500000|2024-12-20 09:05:00|2991.3|2985.3|2987.4|2981.4|2991.5|2985.5|2985|2979|65
1734685800000|2024-12-20 09:10:00|2987.5|2981.5|2987.5|2981.5|2988.5|2982.5|2986.5|2980.5|41
1734686100000|2024-12-20 09:15:00|2987.8|2981.8|2986.3|2980.3|2987.8|2981.8|2985.5|2979.5|34
1734686400000|2024-12-20 09:20:00|2986|2980|2985.3|2979.3|2987.5|2981.5|2985.3|2979.3|31
1734686700000|2024-12-20 09:25:00|2985|2979|2983.3|2977.3|2985|2979|2982.3|2976.3|30
1734687000000|2024-12-20 09:30:00|2983.5|2977.5|2979.6|2973.6|2983.5|2977.5|2979.6|2973.6|27
1734687300000|2024-12-20 09:35:00|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|24
1734687600000|2024-12-20 09:40:00|2980.8|2974.8|2981.9|2975.9|2982.5|2976.5|2980.3|2974.3|34
1734687900000|2024-12-20 09:45:00|2982.3|2976.3|2982.5|2976.5|2985.3|2979.3|2980.5|2974.5|45
1734688200000|2024-12-20 09:50:00|2982.3|2976.3|2983.5|2977.5|2984.5|2978.5|2981.8|2975.8|31
1734688500000|2024-12-20 09:55:00|2983.8|2977.8|2983|2977|2984.5|2978.5|2982.8|2976.8|32
1734688800000|2024-12-20 10:00:00|2983.3|2977.3|2980.8|2974.8|2984.3|2978.3|2980.8|2974.8|26
1734689100000|2024-12-20 10:05:00|2981|2975|2980.3|2974.3|2983.3|2977.3|2980.3|2974.3|46
1734689400000|2024-12-20 10:10:00|2980.5|2974.5|2975.5|2969.5|2980.8|2974.8|2975.3|2969.3|56
1734689700000|2024-12-20 10:15:00|2975.3|2969.3|2973.5|2967.5|2975.8|2969.8|2970.6|2964.6|85
1734690000000|2024-12-20 10:20:00|2973.4|2967.4|2971.3|2965.3|2973.4|2967.4|2966.5|2960.5|81
1734690300000|2024-12-20 10:25:00|2971.5|2965.5|2970.8|2964.8|2972.3|2966.3|2969.3|2963.3|44
1734690600000|2024-12-20 10:30:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2970.3|2964.3|41
1734690900000|2024-12-20 10:35:00|2971.5|2965.5|2969|2963|2972.1|2966.1|2968.6|2962.6|43
1734691200000|2024-12-20 10:40:00|2968.8|2962.8|2966.3|2960.3|2968.8|2962.8|2965.5|2959.5|44
1734691500000|2024-12-20 10:45:00|2966|2960|2966.5|2960.5|2967.5|2961.5|2966|2960|30
1734691800000|2024-12-20 10:50:00|2966.3|2960.3|2966.8|2960.8|2967.8|2961.8|2966.3|2960.3|38
1734692100000|2024-12-20 10:55:00|2967.3|2961.3|2966.8|2960.8|2968.5|2962.5|2966.8|2960.8|38
1734692400000|2024-12-20 11:00:00|2966.5|2960.5|2965|2959|2967.8|2961.8|2964.5|2958.5|40
1734692700000|2024-12-20 11:05:00|2965.3|2959.3|2968.3|2962.3|2968.5|2962.5|2965.3|2959.3|41
1734693000000|2024-12-20 11:10:00|2968|2962|2966|2960|2968|2962|2962.3|2956.3|47
1734693300000|2024-12-20 11:15:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|16
1734693600000|2024-12-20 11:20:00|2967.8|2961.8|2970.5|2964.5|2970.5|2964.5|2967.5|2961.5|25
1734693900000|2024-12-20 11:25:00|2970.6|2964.6|2969.8|2963.8|2971|2965|2967.5|2961.5|31
1734694200000|2024-12-20 11:30:00|2970|2964|2968.8|2962.8|2971|2965|2967.4|2961.4|32
1734694500000|2024-12-20 11:35:00|2969|2963|2965.8|2959.8|2969|2963|2965.8|2959.8|39
1734694800000|2024-12-20 11:40:00|2966|2960|2969.1|2963.1|2969.3|2963.3|2965.5|2959.5|38
1734695100000|2024-12-20 11:45:00|2968.8|2962.8|2972|2966|2972|2966|2968.5|2962.5|31
1734695400000|2024-12-20 11:50:00|2972.1|2966.1|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|25
1734695700000|2024-12-20 11:55:00|2970.8|2964.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|18
1734696000000|2024-12-20 12:00:00|2970.3|2964.3|2970.8|2964.8|2972|2966|2969.3|2963.3|26
1734696300000|2024-12-20 12:05:00|2970.5|2964.5|2970.8|2964.8|2971.8|2965.8|2970.5|2964.5|20
1734696600000|2024-12-20 12:10:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2969|2963|38
1734696900000|2024-12-20 12:15:00|2971.5|2965.5|2969.8|2963.8|2971.5|2965.5|2969|2963|23
1734697200000|2024-12-20 12:20:00|2970|2964|2970.8|2964.8|2972.5|2966.5|2970|2964|25
1734697500000|2024-12-20 12:25:00|2970.5|2964.5|2972.5|2966.5|2972.5|2966.5|2970.5|2964.5|42
1734697800000|2024-12-20 12:30:00|2972.3|2966.3|2971.3|2965.3|2973.5|2967.5|2970.3|2964.3|56
1734698100000|2024-12-20 12:35:00|2971|2965|2969.9|2963.9|2971|2965|2968.8|2962.8|54
1734698400000|2024-12-20 12:40:00|2969.8|2963.8|2973.3|2967.3|2975.9|2969.9|2969.8|2963.8|43
1734698700000|2024-12-20 12:45:00|2973|2967|2974.8|2968.8|2975.8|2969.8|2972.3|2966.3|38
1734699000000|2024-12-20 12:50:00|2974.5|2968.5|2976|2970|2976|2970|2973.3|2967.3|57
1734699300000|2024-12-20 12:55:00|2975.8|2969.8|2977|2971|2979.3|2973.3|2975.3|2969.3|75
1734699600000|2024-12-20 13:00:00|2976.8|2970.8|2976.5|2970.5|2977.8|2971.8|2969.3|2963.3|226
1734699900000|2024-12-20 13:05:00|2976.3|2970.3|2978|2972|2978.5|2972.5|2973|2967|154
1734700200000|2024-12-20 13:10:00|2977.8|2971.8|2974.8|2968.8|2977.8|2971.8|2974.3|2968.3|128
1734700500000|2024-12-20 13:15:00|2974.5|2968.5|2979.3|2973.3|2979.3|2973.3|2974.3|2968.3|81
1734700800000|2024-12-20 13:20:00|2979.5|2973.5|2973.4|2967.4|2979.8|2973.8|2973.4|2967.4|135
1734701100000|2024-12-20 13:25:00|2973.3|2967.3|2972.3|2966.3|2975.3|2969.3|2971.5|2965.5|101
1734701400000|2024-12-20 13:30:00|2972.5|2966.5|2973.8|2967.8|2979.8|2973.8|2972.5|2966.5|153
1734701700000|2024-12-20 13:35:00|2974|2968|2972.5|2966.5|2976.3|2970.3|2972.3|2966.3|112
1734702000000|2024-12-20 13:40:00|2972.8|2966.8|2973.5|2967.5|2974.3|2968.3|2969.8|2963.8|131
1734702300000|2024-12-20 13:45:00|2973.3|2967.3|2972|2966|2974.3|2968.3|2970.8|2964.8|97
1734702600000|2024-12-20 13:50:00|2972.3|2966.3|2971.8|2965.8|2973.8|2967.8|2970.8|2964.8|89
1734702900000|2024-12-20 13:55:00|2972|2966|2970|2964|2974.3|2968.3|2969.5|2963.5|75
1734703200000|2024-12-20 14:00:00|2969.8|2963.8|2970|2964|2972.8|2966.8|2969.5|2963.5|83
1734703500000|2024-12-20 14:05:00|2970.3|2964.3|2971.5|2965.5|2972.3|2966.3|2970.3|2964.3|131
1734703800000|2024-12-20 14:10:00|2971.8|2965.8|2969.3|2963.3|2972.5|2966.5|2969.3|2963.3|63
1734704100000|2024-12-20 14:15:00|2969|2963|2967.5|2961.5|2969|2963|2965.3|2959.3|86
1734704400000|2024-12-20 14:20:00|2967.3|2961.3|2965.5|2959.5|2968.8|2962.8|2964.3|2958.3|97
1734704700000|2024-12-20 14:25:00|2965.3|2959.3|2964.1|2958.1|2967|2961|2964.1|2958.1|67
1734705000000|2024-12-20 14:30:00|2962|2956|2960.5|2954.5|2962.8|2956.8|2960.3|2954.3|164
1734705300000|2024-12-20 14:35:00|2961.1|2955.1|2958.3|2952.3|2961.8|2955.8|2958.3|2952.3|144
1734705600000|2024-12-20 14:40:00|2958.5|2952.5|2956.3|2950.3|2959.8|2953.8|2956.3|2950.3|95
1734705900000|2024-12-20 14:45:00|2956.1|2950.1|2954.5|2948.5|2956.1|2950.1|2952.3|2946.3|114
1734706200000|2024-12-20 14:50:00|2954.3|2948.3|2955.3|2949.3|2958.8|2952.8|2953.5|2947.5|103
1734706500000|2024-12-20 14:55:00|2955.5|2949.5|2955.5|2949.5|2956.5|2950.5|2953.6|2947.6|90
1734706800000|2024-12-20 15:00:00|2956.8|2950.8|2958.5|2952.5|2958.5|2952.5|2954.8|2948.8|155
1734707100000|2024-12-20 15:05:00|2958.3|2952.3|2960.5|2954.5|2962.3|2956.3|2957.8|2951.8|157
1734707400000|2024-12-20 15:10:00|2960.3|2954.3|2956.5|2950.5|2960.3|2954.3|2956|2950|107
1734707700000|2024-12-20 15:15:00|2956.3|2950.3|2958.3|2952.3|2959.5|2953.5|2955.5|2949.5|114
1734708000000|2024-12-20 15:20:00|2958|2952|2954.8|2948.8|2958.3|2952.3|2954.5|2948.5|91
1734708300000|2024-12-20 15:25:00|2954.5|2948.5|2954.5|2948.5|2955.5|2949.5|2954.3|2948.3|62
1734708600000|2024-12-20 15:30:00|2954.3|2948.3|2960.5|2954.5|2960.8|2954.8|2954.3|2948.3|104
1734708900000|2024-12-20 15:35:00|2960.8|2954.8|2960.8|2954.8|2963|2957|2960|2954|108
1734709200000|2024-12-20 15:40:00|2961|2955|2957.8|2951.8|2961.5|2955.5|2957.3|2951.3|81
1734709500000|2024-12-20 15:45:00|2957.5|2951.5|2957|2951|2959|2953|2956.5|2950.5|79
1734709800000|2024-12-20 15:50:00|2956.8|2950.8|2956.5|2950.5|2958.5|2952.5|2955.5|2949.5|85
1734710100000|2024-12-20 15:55:00|2956.8|2950.8|2959|2953|2960|2954|2956.3|2950.3|92
1734710400000|2024-12-20 16:00:00|2958.8|2952.8|2956|2950|2960.3|2954.3|2955.8|2949.8|82
1734710700000|2024-12-20 16:05:00|2956.3|2950.3|2962.8|2956.8|2963.5|2957.5|2956.3|2950.3|51
1734711000000|2024-12-20 16:10:00|2963|2957|2971|2965|2971.5|2965.5|2962.3|2956.3|102
1734711300000|2024-12-20 16:15:00|2970.8|2964.8|2976.3|2970.3|2976.8|2970.8|2970|2964|84
1734711600000|2024-12-20 16:20:00|2976|2970|2976.3|2970.3|2980.8|2974.8|2975.3|2969.3|88
1734711900000|2024-12-20 16:25:00|2976|2970|2971.5|2965.5|2977.3|2971.3|2970.4|2964.4|90
1734712200000|2024-12-20 16:30:00|2971.3|2965.3|2967|2961|2972.5|2966.5|2965.8|2959.8|63
1734712500000|2024-12-20 16:35:00|2967.3|2961.3|2974.5|2968.5|2979|2973|2967.3|2961.3|164
1734712800000|2024-12-20 16:40:00|2974.1|2968.1|2976.5|2970.5|2976.9|2970.9|2972.8|2966.8|74
1734713100000|2024-12-20 16:45:00|2976.3|2970.3|2976.3|2970.3|2977.3|2971.3|2974|2968|45
1734713400000|2024-12-20 16:50:00|2976.5|2970.5|2975.3|2969.3|2976.8|2970.8|2973.8|2967.8|58
1734713700000|2024-12-20 16:55:00|2975.5|2969.5|2977.4|2971.4|2977.4|2971.4|2975.3|2969.3|42
1734714000000|2024-12-20 17:00:00|2977.5|2971.5|2976.9|2970.9|2979|2973|2976.4|2970.4|22
1734714300000|2024-12-20 17:05:00|2976.5|2970.5|2977.3|2971.3|2977.4|2971.4|2976.5|2970.5|13
1734714600000|2024-12-20 17:10:00|2977.4|2971.4|2977.8|2971.8|2978|2972|2976.6|2970.6|9
1734714900000|2024-12-20 17:15:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|6
1734715200000|2024-12-20 17:20:00|2977.5|2971.5|2975.9|2969.9|2978.5|2972.5|2975.9|2969.9|14
1734715500000|2024-12-20 17:25:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976|2970|6
1734715800000|2024-12-20 17:30:00|2976.3|2970.3|2972.4|2966.4|2976.3|2970.3|2972.4|2966.4|13
1734716100000|2024-12-20 17:35:00|2972.3|2966.3|2977.5|2971.5|2977.5|2971.5|2972.3|2966.3|27
1734716400000|2024-12-20 17:40:00|2977.3|2971.3|2978.5|2972.5|2978.8|2972.8|2977|2971|15
1734716700000|2024-12-20 17:45:00|2978.3|2972.3|2977.9|2971.9|2978.3|2972.3|2977.8|2971.8|7
1734717000000|2024-12-20 17:50:00|2977.1|2971.1|2976.8|2970.8|2977.1|2971.1|2976.5|2970.5|8
1734717300000|2024-12-20 17:55:00|2976.5|2970.5|2975.3|2969.3|2976.9|2970.9|2973.9|2967.9|20
1734717600000|2024-12-20 18:00:00|2975|2969|2974.5|2968.5|2975|2969|2974.4|2968.4|4
1734718200000|2024-12-20 18:10:00|2974.8|2968.8|2975.1|2969.1|2975.4|2969.4|2974.5|2968.5|9
1734718500000|2024-12-20 18:15:00|2975.4|2969.4|2974.6|2968.6|2975.6|2969.6|2974.4|2968.4|19
1734718800000|2024-12-20 18:20:00|2974.9|2968.9|2975.1|2969.1|2976|2970|2974.8|2968.8|15
1734719100000|2024-12-20 18:25:00|2974.9|2968.9|2975|2969|2975.1|2969.1|2974.3|2968.3|41
1734719400000|2024-12-20 18:30:00|2975.1|2969.1|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|9
1734719700000|2024-12-20 18:35:00|2974.9|2968.9|2975.4|2969.4|2975.6|2969.6|2974.8|2968.8|33
1734720000000|2024-12-20 18:40:00|2975|2969|2976.1|2970.1|2976.5|2970.5|2975|2969|10
1734720300000|2024-12-20 18:45:00|2975.9|2969.9|2976.1|2970.1|2976.4|2970.4|2975.9|2969.9|6
1734720600000|2024-12-20 18:50:00|2975.9|2969.9|2976.1|2970.1|2976.6|2970.6|2975.6|2969.6|12
1734720900000|2024-12-20 18:55:00|2982.5|2963.8|2982.8|2964|2982.8|2964|2982.5|2963.8|2
1734915600000|2024-12-23 01:00:00|2980.4|2974.4|2979.6|2973.6|2981.1|2975.1|2976.4|2970.4|93
1734915900000|2024-12-23 01:05:00|2979.9|2973.9|2983.9|2977.9|2986.9|2980.9|2979.6|2973.6|121
1734916200000|2024-12-23 01:10:00|2984.1|2978.1|2984.6|2978.6|2987.1|2981.1|2983.4|2977.4|55
1734916500000|2024-12-23 01:15:00|2984.9|2978.9|2988.9|2982.9|2991.4|2985.4|2984.6|2978.6|115
1734916800000|2024-12-23 01:20:00|2987.9|2981.9|2987.1|2981.1|2990.1|2984.1|2985.6|2979.6|58
1734917100000|2024-12-23 01:25:00|2987.6|2981.6|2988.9|2982.9|2988.9|2982.9|2985.1|2979.1|89
1734917400000|2024-12-23 01:30:00|2989.1|2983.1|2989.9|2983.9|2990.4|2984.4|2987.6|2981.6|81
1734917700000|2024-12-23 01:35:00|2990.1|2984.1|2989.9|2983.9|2992.1|2986.1|2989.1|2983.1|62
1734918000000|2024-12-23 01:40:00|2989.6|2983.6|2990.4|2984.4|2991.9|2985.9|2988.6|2982.6|56
1734918300000|2024-12-23 01:45:00|2990.6|2984.6|2993.1|2987.1|2993.1|2987.1|2990.1|2984.1|112
1734918600000|2024-12-23 01:50:00|2993.4|2987.4|2992.6|2986.6|2995.9|2989.9|2991.4|2985.4|54
1734918900000|2024-12-23 01:55:00|2993.1|2987.1|2992.9|2986.9|2996.4|2990.4|2991.6|2985.6|60
1734919200000|2024-12-23 02:00:00|2992.6|2986.6|2992.1|2986.1|2992.6|2986.6|2986.9|2980.9|64
1734919500000|2024-12-23 02:05:00|2992.4|2986.4|2994.6|2988.6|2996.6|2990.6|2991.9|2985.9|90
1734919800000|2024-12-23 02:10:00|2995.1|2989.1|2995.4|2989.4|2996.9|2990.9|2992.4|2986.4|84
1734920100000|2024-12-23 02:15:00|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2994.4|2988.4|20
1734920400000|2024-12-23 02:20:00|2996.1|2990.1|2996.4|2990.4|2996.6|2990.6|2995.9|2989.9|11
1734920700000|2024-12-23 02:25:00|2996.1|2990.1|2996.9|2990.9|2997.1|2991.1|2995.4|2989.4|13
1734921000000|2024-12-23 02:30:00|2996.6|2990.6|3000.6|2994.6|3000.6|2994.6|2995.4|2989.4|112
1734921300000|2024-12-23 02:35:00|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2997.6|2991.6|63
1734921600000|2024-12-23 02:40:00|2999.4|2993.4|3000.4|2994.4|3000.6|2994.6|2998.9|2992.9|46
1734921900000|2024-12-23 02:45:00|3000.1|2994.1|2999.6|2993.6|3001.4|2995.4|2998.6|2992.6|60
1734922200000|2024-12-23 02:50:00|2999.9|2993.9|2998.6|2992.6|3001.4|2995.4|2997.9|2991.9|68
1734922500000|2024-12-23 02:55:00|2997.6|2991.6|2997.4|2991.4|2998.9|2992.9|2997.1|2991.1|37
1734922800000|2024-12-23 03:00:00|2997.1|2991.1|2997.4|2991.4|2997.6|2991.6|2994.4|2988.4|51
1734923100000|2024-12-23 03:05:00|2997.6|2991.6|2999.4|2993.4|2999.6|2993.6|2997.6|2991.6|28
1734923400000|2024-12-23 03:10:00|2999.6|2993.6|2997.6|2991.6|2999.6|2993.6|2997.1|2991.1|47
1734923700000|2024-12-23 03:15:00|2997.9|2991.9|2998.9|2992.9|2999.1|2993.1|2997.1|2991.1|21
1734924000000|2024-12-23 03:20:00|2998.6|2992.6|2997.4|2991.4|2998.9|2992.9|2996.6|2990.6|46
1734924300000|2024-12-23 03:25:00|2997.1|2991.1|2996.8|2990.8|2997.3|2991.3|2995.6|2989.6|37
1734924600000|2024-12-23 03:30:00|2996.5|2990.5|2995.9|2989.9|2996.8|2990.8|2994.9|2988.9|15
1734924900000|2024-12-23 03:35:00|2996.4|2990.4|2997.4|2991.4|2997.4|2991.4|2995.6|2989.6|10
1734925200000|2024-12-23 03:40:00|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2996.9|2990.9|10
1734925500000|2024-12-23 03:45:00|2997.6|2991.6|2996.9|2990.9|2998.6|2992.6|2995.9|2989.9|16
1734925800000|2024-12-23 03:50:00|2997.1|2991.1|2999.1|2993.1|2999.1|2993.1|2997.1|2991.1|29
1734926100000|2024-12-23 03:55:00|2999.4|2993.4|2999.9|2993.9|3000.4|2994.4|2999.1|2993.1|18
1734926400000|2024-12-23 04:00:00|2999.6|2993.6|2999.6|2993.6|2999.9|2993.9|2999.1|2993.1|14
1734926700000|2024-12-23 04:05:00|2999.9|2993.9|3000.9|2994.9|3001.6|2995.6|2999.9|2993.9|8
1734927000000|2024-12-23 04:10:00|3001.1|2995.1|3006.6|3000.6|3008.1|3002.1|3001.1|2995.1|32
1734927300000|2024-12-23 04:15:00|3006.9|3000.9|3005.1|2999.1|3006.9|3000.9|3003.6|2997.6|34
1734927600000|2024-12-23 04:20:00|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3003.9|2997.9|26
1734927900000|2024-12-23 04:25:00|3004.6|2998.6|3004.4|2998.4|3004.9|2998.9|3003.6|2997.6|16
1734928200000|2024-12-23 04:30:00|3004.6|2998.6|3003.9|2997.9|3004.9|2998.9|3003.9|2997.9|13
1734928500000|2024-12-23 04:35:00|3004.1|2998.1|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|6
1734928800000|2024-12-23 04:40:00|3003.6|2997.6|3004.4|2998.4|3004.4|2998.4|3003.6|2997.6|6
1734929100000|2024-12-23 04:45:00|3004.6|2998.6|3005.1|2999.1|3005.9|2999.9|3004.4|2998.4|12
1734929400000|2024-12-23 04:50:00|3005.4|2999.4|3004.1|2998.1|3005.4|2999.4|3004.1|2998.1|11
1734929700000|2024-12-23 04:55:00|3004.4|2998.4|3005.9|2999.9|3006.4|3000.4|3004.4|2998.4|7
1734930000000|2024-12-23 05:00:00|3005.6|2999.6|3006.9|3000.9|3006.9|3000.9|3005.6|2999.6|8
1734930300000|2024-12-23 05:05:00|3006.4|3000.4|3007.4|3001.4|3007.4|3001.4|3005.9|2999.9|13
1734930600000|2024-12-23 05:10:00|3007.6|3001.6|3005.9|2999.9|3007.6|3001.6|3005.9|2999.9|7
1734930900000|2024-12-23 05:15:00|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3005.4|2999.4|7
1734931200000|2024-12-23 05:20:00|3006.1|3000.1|3007.9|3001.9|3008.1|3002.1|3005.9|2999.9|12
1734931500000|2024-12-23 05:25:00|3007.6|3001.6|3007.8|3001.8|3007.9|3001.9|3005.6|2999.6|26
1734931800000|2024-12-23 05:30:00|3008|3002|3007.4|3001.4|3009.4|3003.4|3002.8|2996.8|114
1734932100000|2024-12-23 05:35:00|3007.6|3001.6|3007.6|3001.6|3010.9|3004.9|3006.9|3000.9|76
1734932400000|2024-12-23 05:40:00|3007.4|3001.4|3007.6|3001.6|3008.6|3002.6|3006.6|3000.6|43
1734932700000|2024-12-23 05:45:00|3007.4|3001.4|3007.1|3001.1|3009.1|3003.1|3005.6|2999.6|66
1734933000000|2024-12-23 05:50:00|3007.4|3001.4|3006.1|3000.1|3007.4|3001.4|3004.4|2998.4|66
1734933300000|2024-12-23 05:55:00|3006.4|3000.4|3004.6|2998.6|3006.9|3000.9|3003.4|2997.4|55
1734933600000|2024-12-23 06:00:00|3003.9|2997.9|3001.9|2995.9|3004.9|2998.9|3001.4|2995.4|51
1734933900000|2024-12-23 06:05:00|3001.6|2995.6|3000.1|2994.1|3002.6|2996.6|3000.1|2994.1|32
1734934200000|2024-12-23 06:10:00|2999.9|2993.9|3002.4|2996.4|3002.9|2996.9|2999.6|2993.6|33
1734934500000|2024-12-23 06:15:00|3002.6|2996.6|3002.1|2996.1|3003.1|2997.1|3001.4|2995.4|52
1734934800000|2024-12-23 06:20:00|3001.9|2995.9|3003.6|2997.6|3003.6|2997.6|3000.9|2994.9|68
1734935100000|2024-12-23 06:25:00|3003.9|2997.9|3003.9|2997.9|3004.4|2998.4|3002.9|2996.9|41
1734935400000|2024-12-23 06:30:00|3003.6|2997.6|3005.4|2999.4|3006.1|3000.1|3003.6|2997.6|82
1734935700000|2024-12-23 06:35:00|3005.1|2999.1|3005.9|2999.9|3006.4|3000.4|3004.9|2998.9|19
1734936000000|2024-12-23 06:40:00|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3004.6|2998.6|21
1734936300000|2024-12-23 06:45:00|3006.4|3000.4|3005.4|2999.4|3006.9|3000.9|3004.4|2998.4|49
1734936600000|2024-12-23 06:50:00|3005.6|2999.6|3004.1|2998.1|3006.1|3000.1|3003.9|2997.9|27
1734936900000|2024-12-23 06:55:00|3003.9|2997.9|3002.3|2996.3|3004.1|2998.1|3001.8|2995.8|28
1734937200000|2024-12-23 07:00:00|3002|2996|3000.1|2994.1|3002.3|2996.3|3000.1|2994.1|15
1734937500000|2024-12-23 07:05:00|2999.9|2993.9|3002.4|2996.4|3002.4|2996.4|2999.6|2993.6|11
1734937800000|2024-12-23 07:10:00|3002.9|2996.9|3001.6|2995.6|3003.6|2997.6|3000.9|2994.9|17
1734938100000|2024-12-23 07:15:00|3001.9|2995.9|3002.9|2996.9|3003.1|2997.1|3001.9|2995.9|15
1734938400000|2024-12-23 07:20:00|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.6|2995.6|10
1734938700000|2024-12-23 07:25:00|3001.6|2995.6|3003.9|2997.9|3004.6|2998.6|3001.4|2995.4|41
1734939000000|2024-12-23 07:30:00|3004.1|2998.1|3003.9|2997.9|3005.6|2999.6|3003.1|2997.1|44
1734939300000|2024-12-23 07:35:00|3004.1|2998.1|3005.6|2999.6|3006.9|3000.9|3004.1|2998.1|41
1734939600000|2024-12-23 07:40:00|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3002.6|2996.6|35
1734939900000|2024-12-23 07:45:00|3005.6|2999.6|2996.1|2990.1|3006.1|3000.1|2993.4|2987.4|53
1734940200000|2024-12-23 07:50:00|2996.4|2990.4|2994.9|2988.9|2996.6|2990.6|2993.9|2987.9|40
1734940500000|2024-12-23 07:55:00|2995.1|2989.1|2992.8|2986.8|2995.9|2989.9|2992.8|2986.8|44
1734940800000|2024-12-23 08:00:00|2993.5|2987.5|3001.5|2995.5|3001.5|2995.5|2989.5|2983.5|120
1734941100000|2024-12-23 08:05:00|3001.3|2995.3|3003.5|2997.5|3005.3|2999.3|3000|2994|95
1734941400000|2024-12-23 08:10:00|3003.8|2997.8|3007.3|3001.3|3007.3|3001.3|3001|2995|69
1734941700000|2024-12-23 08:15:00|3007|3001|3007.5|3001.5|3011.3|3005.3|3006.5|3000.5|54
1734942000000|2024-12-23 08:20:00|3007.8|3001.8|3007.3|3001.3|3008.8|3002.8|3004.4|2998.4|85
1734942300000|2024-12-23 08:25:00|3007.1|3001.1|3008.3|3002.3|3008.5|3002.5|3003.8|2997.8|67
1734942600000|2024-12-23 08:30:00|3008|3002|3004|2998|3008|3002|3002.8|2996.8|74
1734942900000|2024-12-23 08:35:00|3004.3|2998.3|3004.8|2998.8|3006.5|3000.5|3002.8|2996.8|85
1734943200000|2024-12-23 08:40:00|3005|2999|3003.3|2997.3|3005.5|2999.5|3002.3|2996.3|63
1734943500000|2024-12-23 08:45:00|3003.5|2997.5|3004.3|2998.3|3005.3|2999.3|3001|2995|60
1734943800000|2024-12-23 08:50:00|3004.5|2998.5|3003.8|2997.8|3007.3|3001.3|3002.5|2996.5|50
1734944100000|2024-12-23 08:55:00|3004|2998|3004.8|2998.8|3008|3002|3004|2998|41
1734944400000|2024-12-23 09:00:00|3004.5|2998.5|3005.8|2999.8|3008.6|3002.6|3003.4|2997.4|60
1734944700000|2024-12-23 09:05:00|3005.6|2999.6|3008.5|3002.5|3008.8|3002.8|3005.5|2999.5|69
1734945000000|2024-12-23 09:10:00|3009.3|3003.3|3007.9|3001.9|3010.8|3004.8|3007.3|3001.3|54
1734945300000|2024-12-23 09:15:00|3007.8|3001.8|3009|3003|3011.3|3005.3|3007|3001|50
1734945600000|2024-12-23 09:20:00|3008.8|3002.8|3011.5|3005.5|3014.8|3008.8|3008.8|3002.8|55
1734945900000|2024-12-23 09:25:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3009.8|3003.8|34
1734946200000|2024-12-23 09:30:00|3011.8|3005.8|3008.3|3002.3|3013|3007|3007.3|3001.3|36
1734946500000|2024-12-23 09:35:00|3008|3002|3010|3004|3010.5|3004.5|3006.8|3000.8|44
1734946800000|2024-12-23 09:40:00|3009.8|3003.8|3011.5|3005.5|3012.5|3006.5|3009.8|3003.8|32
1734947100000|2024-12-23 09:45:00|3011.8|3005.8|3014.4|3008.4|3014.4|3008.4|3011.8|3005.8|32
1734947400000|2024-12-23 09:50:00|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3012.3|3006.3|29
1734947700000|2024-12-23 09:55:00|3012.8|3006.8|3019.8|3013.8|3021.5|3015.5|3012.8|3006.8|66
1734948000000|2024-12-23 10:00:00|3019.5|3013.5|3018.3|3012.3|3019.9|3013.9|3016|3010|53
1734948300000|2024-12-23 10:05:00|3018.5|3012.5|3021.3|3015.3|3021.9|3015.9|3018.5|3012.5|41
1734948600000|2024-12-23 10:10:00|3021.5|3015.5|3023.5|3017.5|3024.8|3018.8|3021.5|3015.5|58
1734948900000|2024-12-23 10:15:00|3023.3|3017.3|3025|3019|3025|3019|3021.8|3015.8|54
1734949200000|2024-12-23 10:20:00|3024.8|3018.8|3022.5|3016.5|3024.8|3018.8|3022.5|3016.5|78
1734949500000|2024-12-23 10:25:00|3022.3|3016.3|3020|3014|3022.3|3016.3|3016.8|3010.8|82
1734949800000|2024-12-23 10:30:00|3020.3|3014.3|3022.3|3016.3|3023.5|3017.5|3020.3|3014.3|64
1734950100000|2024-12-23 10:35:00|3021.9|3015.9|3020.3|3014.3|3021.9|3015.9|3016.8|3010.8|48
1734950400000|2024-12-23 10:40:00|3020.5|3014.5|3020.3|3014.3|3022.8|3016.8|3018.8|3012.8|62
1734950700000|2024-12-23 10:45:00|3020|3014|3021.8|3015.8|3023.5|3017.5|3019.8|3013.8|33
1734951000000|2024-12-23 10:50:00|3021.5|3015.5|3024.3|3018.3|3027.3|3021.3|3021.5|3015.5|48
1734951300000|2024-12-23 10:55:00|3024.5|3018.5|3022.3|3016.3|3026.3|3020.3|3022.3|3016.3|33
1734951600000|2024-12-23 11:00:00|3022|3016|3025.5|3019.5|3025.8|3019.8|3021.8|3015.8|30
1734951900000|2024-12-23 11:05:00|3025.3|3019.3|3026.4|3020.4|3028.8|3022.8|3025|3019|31
1734952200000|2024-12-23 11:10:00|3026.3|3020.3|3030.3|3024.3|3031.3|3025.3|3026|3020|61
1734952500000|2024-12-23 11:15:00|3029.8|3023.8|3027.8|3021.8|3030.8|3024.8|3027.5|3021.5|43
1734952800000|2024-12-23 11:20:00|3027.5|3021.5|3024.8|3018.8|3027.6|3021.6|3024.8|3018.8|24
1734953100000|2024-12-23 11:25:00|3024.5|3018.5|3029|3023|3029.3|3023.3|3024|3018|43
1734953400000|2024-12-23 11:30:00|3029.3|3023.3|3025.3|3019.3|3029.3|3023.3|3024.5|3018.5|29
1734953700000|2024-12-23 11:35:00|3025|3019|3025|3019|3026|3020|3024.5|3018.5|32
1734954000000|2024-12-23 11:40:00|3025.3|3019.3|3024|3018|3025.8|3019.8|3023.8|3017.8|22
1734954300000|2024-12-23 11:45:00|3023.8|3017.8|3024|3018|3025.8|3019.8|3022.8|3016.8|33
1734954600000|2024-12-23 11:50:00|3024.3|3018.3|3024.5|3018.5|3026|3020|3024.3|3018.3|24
1734954900000|2024-12-23 11:55:00|3024.4|3018.4|3026.5|3020.5|3028.1|3022.1|3024.3|3018.3|29
1734955200000|2024-12-23 12:00:00|3026.8|3020.8|3025.8|3019.8|3027.3|3021.3|3024.8|3018.8|33
1734955500000|2024-12-23 12:05:00|3026|3020|3024.4|3018.4|3026|3020|3024.4|3018.4|27
1734955800000|2024-12-23 12:10:00|3024.1|3018.1|3019.5|3013.5|3025|3019|3019.5|3013.5|96
1734956100000|2024-12-23 12:15:00|3019.8|3013.8|3019.3|3013.3|3020.8|3014.8|3017.8|3011.8|62
1734956400000|2024-12-23 12:20:00|3019.5|3013.5|3020.8|3014.8|3022|3016|3019|3013|31
1734956700000|2024-12-23 12:25:00|3020.5|3014.5|3021.3|3015.3|3021.6|3015.6|3019.5|3013.5|55
1734957000000|2024-12-23 12:30:00|3021|3015|3014.8|3008.8|3021.5|3015.5|3014.8|3008.8|60
1734957300000|2024-12-23 12:35:00|3015|3009|3016|3010|3016.8|3010.8|3014.5|3008.5|40
1734957600000|2024-12-23 12:40:00|3015.8|3009.8|3014.3|3008.3|3016|3010|3013.8|3007.8|28
1734957900000|2024-12-23 12:45:00|3014|3008|3015.3|3009.3|3016|3010|3011.3|3005.3|46
1734958200000|2024-12-23 12:50:00|3015|3009|3018.8|3012.8|3021.3|3015.3|3014.8|3008.8|84
1734958500000|2024-12-23 12:55:00|3018.3|3012.3|3017.1|3011.1|3022|3016|3016.3|3010.3|94
1734958800000|2024-12-23 13:00:00|3016.9|3010.9|3015.9|3009.9|3022|3016|3012.3|3006.3|182
1734959100000|2024-12-23 13:05:00|3015.8|3009.8|3018.4|3012.4|3018.5|3012.5|3014.5|3008.5|67
1734959400000|2024-12-23 13:10:00|3018.8|3012.8|3020|3014|3023.3|3017.3|3018.5|3012.5|89
1734959700000|2024-12-23 13:15:00|3020.3|3014.3|3021|3015|3022|3016|3019.3|3013.3|83
1734960000000|2024-12-23 13:20:00|3021.3|3015.3|3023.8|3017.8|3023.8|3017.8|3020.5|3014.5|74
1734960300000|2024-12-23 13:25:00|3024|3018|3019.8|3013.8|3024.3|3018.3|3019|3013|80
1734960600000|2024-12-23 13:30:00|3019.5|3013.5|3019.8|3013.8|3020.5|3014.5|3018|3012|71
1734960900000|2024-12-23 13:35:00|3019.5|3013.5|3015.5|3009.5|3020.4|3014.4|3014.8|3008.8|68
1734961200000|2024-12-23 13:40:00|3015.8|3009.8|3017|3011|3018.8|3012.8|3014.5|3008.5|90
1734961500000|2024-12-23 13:45:00|3016.8|3010.8|3017.1|3011.1|3019.3|3013.3|3016.8|3010.8|43
1734961800000|2024-12-23 13:50:00|3017|3011|3013.5|3007.5|3017.8|3011.8|3012.5|3006.5|85
1734962100000|2024-12-23 13:55:00|3013.3|3007.3|3014.5|3008.5|3016.3|3010.3|3013.3|3007.3|48
1734962400000|2024-12-23 14:00:00|3014.4|3008.4|3013|3007|3018|3012|3012.8|3006.8|95
1734962700000|2024-12-23 14:05:00|3012.8|3006.8|3012.3|3006.3|3015.8|3009.8|3010.5|3004.5|87
1734963000000|2024-12-23 14:10:00|3012|3006|3012|3006|3014.5|3008.5|3011.5|3005.5|65
1734963300000|2024-12-23 14:15:00|3012.3|3006.3|3012.8|3006.8|3013|3007|3009.8|3003.8|40
1734963600000|2024-12-23 14:20:00|3013|3007|3014.5|3008.5|3015.5|3009.5|3011.3|3005.3|107
1734963900000|2024-12-23 14:25:00|3014.8|3008.8|3014.8|3008.8|3015.3|3009.3|3009.5|3003.5|101
1734964200000|2024-12-23 14:30:00|3015.5|3009.5|3013.3|3007.3|3015.8|3009.8|3011.5|3005.5|111
1734964500000|2024-12-23 14:35:00|3013|3007|3012.5|3006.5|3016.3|3010.3|3011|3005|99
1734964800000|2024-12-23 14:40:00|3012.3|3006.3|3009.3|3003.3|3013.3|3007.3|3009.3|3003.3|84
1734965100000|2024-12-23 14:45:00|3009|3003|3013.3|3007.3|3014.3|3008.3|3007.8|3001.8|125
1734965400000|2024-12-23 14:50:00|3013.5|3007.5|3013.5|3007.5|3014.9|3008.9|3012.8|3006.8|93
1734965700000|2024-12-23 14:55:00|3013.8|3007.8|3007.1|3001.1|3014.5|3008.5|3006.4|3000.4|62
1734966000000|2024-12-23 15:00:00|3006.8|3000.8|3002.5|2996.5|3007.5|3001.5|3002.3|2996.3|56
1734966300000|2024-12-23 15:05:00|3002.3|2996.3|2998.5|2992.5|3002.8|2996.8|2998.5|2992.5|118
1734966600000|2024-12-23 15:10:00|2998.8|2992.8|3001.5|2995.5|3001.8|2995.8|2998.8|2992.8|68
1734966900000|2024-12-23 15:15:00|3001.8|2995.8|3001|2995|3003.5|2997.5|3001|2995|69
1734967200000|2024-12-23 15:20:00|3000.8|2994.8|3001|2995|3003.5|2997.5|2999.5|2993.5|87
1734967500000|2024-12-23 15:25:00|3001.3|2995.3|2998.9|2992.9|3001.5|2995.5|2998.1|2992.1|39
1734967800000|2024-12-23 15:30:00|2999.1|2993.1|3001|2995|3002.8|2996.8|2999|2993|84
1734968100000|2024-12-23 15:35:00|3001.3|2995.3|3004|2998|3004.5|2998.5|3000.3|2994.3|71
1734968400000|2024-12-23 15:40:00|3003.8|2997.8|2998.1|2992.1|3003.8|2997.8|2997.3|2991.3|55
1734968700000|2024-12-23 15:45:00|2998.3|2992.3|2998|2992|3000|2994|2996.8|2990.8|57
1734969000000|2024-12-23 15:50:00|2998.3|2992.3|2997|2991|2999|2993|2996.8|2990.8|43
1734969300000|2024-12-23 15:55:00|2997.3|2991.3|2997.3|2991.3|3000|2994|2996.5|2990.5|77
1734969600000|2024-12-23 16:00:00|2996.8|2990.8|2998|2992|2999.8|2993.8|2996.5|2990.5|47
1734969900000|2024-12-23 16:05:00|2998.3|2992.3|2998.5|2992.5|3000|2994|2996.8|2990.8|40
1734970200000|2024-12-23 16:10:00|2998.3|2992.3|2999.5|2993.5|3000.3|2994.3|2998|2992|38
1734970500000|2024-12-23 16:15:00|2999.8|2993.8|3004.3|2998.3|3004.8|2998.8|2999.5|2993.5|48
1734970800000|2024-12-23 16:20:00|3004|2998|3000|2994|3004|2998|2999.9|2993.9|42
1734971100000|2024-12-23 16:25:00|2999.8|2993.8|3003|2997|3004.3|2998.3|2999.8|2993.8|54
1734971400000|2024-12-23 16:30:00|3003.3|2997.3|2993|2987|3003.8|2997.8|2993|2987|91
1734971700000|2024-12-23 16:35:00|2992.5|2986.5|2985|2979|2993|2987|2984.6|2978.6|194
1734972000000|2024-12-23 16:40:00|2985.3|2979.3|2993.5|2987.5|2994|2988|2984.8|2978.8|73
1734972300000|2024-12-23 16:45:00|2993.8|2987.8|2995|2989|2996.5|2990.5|2993.8|2987.8|48
1734972600000|2024-12-23 16:50:00|2995.3|2989.3|2996.5|2990.5|2997.8|2991.8|2994.5|2988.5|47
1734972900000|2024-12-23 16:55:00|2996.3|2990.3|2996.8|2990.8|2997.5|2991.5|2995.5|2989.5|39
1734973200000|2024-12-23 17:00:00|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2996.8|2990.8|7
1734973500000|2024-12-23 17:05:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|7
1734973800000|2024-12-23 17:10:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1734974100000|2024-12-23 17:15:00|2998.3|2992.3|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|7
1734974400000|2024-12-23 17:20:00|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998|2992|3
1734974700000|2024-12-23 17:25:00|2998.5|2992.5|3000.5|2994.5|3000.5|2994.5|2998.5|2992.5|8
1734975000000|2024-12-23 17:30:00|3000|2994|2999.8|2993.8|3000.8|2994.8|2999.3|2993.3|14
1734975300000|2024-12-23 17:35:00|2999.5|2993.5|2998|2992|2999.8|2993.8|2997.9|2991.9|16
1734975600000|2024-12-23 17:40:00|2998.3|2992.3|2999.8|2993.8|3000.8|2994.8|2998.3|2992.3|11
1734975900000|2024-12-23 17:45:00|2999.5|2993.5|2999.8|2993.8|3000.3|2994.3|2998.5|2992.5|16
1734976200000|2024-12-23 17:50:00|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2997.8|2991.8|13
1734976500000|2024-12-23 17:55:00|2998.5|2992.5|2998.6|2992.6|2998.9|2992.9|2998.4|2992.4|5
1734976800000|2024-12-23 18:00:00|2998.8|2992.8|2999.9|2993.9|3000|2994|2998.8|2992.8|7
1734977100000|2024-12-23 18:05:00|3000.1|2994.1|3000.6|2994.6|3000.8|2994.8|3000.1|2994.1|10
1734977400000|2024-12-23 18:10:00|3000.9|2994.9|3001|2995|3001.1|2995.1|3000.9|2994.9|4
1734977700000|2024-12-23 18:15:00|3001.1|2995.1|2999.5|2993.5|3001.1|2995.1|2999.5|2993.5|6
1734978000000|2024-12-23 18:20:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1734978300000|2024-12-23 18:25:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1734978600000|2024-12-23 18:30:00|2999.6|2993.6|3001.8|2995.8|3001.8|2995.8|2999.6|2993.6|6
1734978900000|2024-12-23 18:35:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1734979200000|2024-12-23 18:40:00|3002.3|2996.3|3002.4|2996.4|3002.5|2996.5|3002.3|2996.3|5
1734979500000|2024-12-23 18:45:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1734979800000|2024-12-23 18:50:00|3002.6|2996.6|3000|2994|3002.9|2996.9|2999.5|2993.5|21
1734980100000|2024-12-23 18:55:00|3006.5|2987.8|3008.5|2989.8|3008.5|2989.8|3006.5|2987.8|3
1735002000000|2024-12-24 01:00:00|2996.4|2990.4|2998.4|2992.4|2998.6|2992.6|2996.1|2990.1|17
1735002300000|2024-12-24 01:05:00|2998.1|2992.1|2996.4|2990.4|2998.9|2992.9|2996.4|2990.4|20
1735002600000|2024-12-24 01:10:00|2996.6|2990.6|2998.4|2992.4|2998.9|2992.9|2996.6|2990.6|14
1735002900000|2024-12-24 01:15:00|2998.6|2992.6|2998.9|2992.9|2999.9|2993.9|2997.4|2991.4|34
1735003200000|2024-12-24 01:20:00|2998.6|2992.6|2995.9|2989.9|2998.9|2992.9|2994.6|2988.6|45
1735003500000|2024-12-24 01:25:00|2995.6|2989.6|2996.4|2990.4|2996.9|2990.9|2994.4|2988.4|39
1735003800000|2024-12-24 01:30:00|2996.6|2990.6|2997.4|2991.4|2998.4|2992.4|2995.4|2989.4|56
1735004100000|2024-12-24 01:35:00|2997.6|2991.6|3000.6|2994.6|3000.6|2994.6|2997.1|2991.1|34
1735004400000|2024-12-24 01:40:00|3000.9|2994.9|2998.1|2992.1|3002.1|2996.1|2998.1|2992.1|40
1735004700000|2024-12-24 01:45:00|2997.9|2991.9|2998.4|2992.4|3000.4|2994.4|2997.1|2991.1|45
1735005000000|2024-12-24 01:50:00|2998.6|2992.6|3003.6|2997.6|3004.1|2998.1|2998.6|2992.6|72
1735005300000|2024-12-24 01:55:00|3003.1|2997.1|3005.4|2999.4|3005.4|2999.4|3001.1|2995.1|29
1735005600000|2024-12-24 02:00:00|3005.6|2999.6|3010.1|3004.1|3011.4|3005.4|3005.6|2999.6|63
1735005900000|2024-12-24 02:05:00|3009.9|3003.9|3012.6|3006.6|3015.1|3009.1|3009.4|3003.4|141
1735006200000|2024-12-24 02:10:00|3012.9|3006.9|3014.6|3008.6|3014.9|3008.9|3012.6|3006.6|56
1735006500000|2024-12-24 02:15:00|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3011.9|3005.9|32
1735006800000|2024-12-24 02:20:00|3014.4|3008.4|3014.6|3008.6|3015.1|3009.1|3013.6|3007.6|18
1735007100000|2024-12-24 02:25:00|3014.9|3008.9|3020.1|3014.1|3020.1|3014.1|3014.9|3008.9|45
1735007400000|2024-12-24 02:30:00|3020.4|3014.4|3013.9|3007.9|3021.4|3015.4|3013.9|3007.9|110
1735007700000|2024-12-24 02:35:00|3013.6|3007.6|3015.1|3009.1|3016.4|3010.4|3013.4|3007.4|43
1735008000000|2024-12-24 02:40:00|3014.9|3008.9|3010.9|3004.9|3015.6|3009.6|3010.9|3004.9|30
1735008300000|2024-12-24 02:45:00|3010.6|3004.6|3011.6|3005.6|3011.6|3005.6|3009.9|3003.9|36
1735008600000|2024-12-24 02:50:00|3011.4|3005.4|3013.9|3007.9|3013.9|3007.9|3009.9|3003.9|36
1735008900000|2024-12-24 02:55:00|3013.6|3007.6|3014.6|3008.6|3015.1|3009.1|3012.9|3006.9|46
1735009200000|2024-12-24 03:00:00|3014.4|3008.4|3015.4|3009.4|3015.9|3009.9|3012.6|3006.6|51
1735009500000|2024-12-24 03:05:00|3015.1|3009.1|3012.6|3006.6|3015.1|3009.1|3011.4|3005.4|40
1735009800000|2024-12-24 03:10:00|3012.9|3006.9|3016.4|3010.4|3016.4|3010.4|3012.9|3006.9|39
1735010100000|2024-12-24 03:15:00|3015.9|3009.9|3013.1|3007.1|3015.9|3009.9|3011.9|3005.9|53
1735010400000|2024-12-24 03:20:00|3012.9|3006.9|3015.4|3009.4|3015.9|3009.9|3012.9|3006.9|61
1735010700000|2024-12-24 03:25:00|3015.6|3009.6|3012.5|3006.5|3015.6|3009.6|3012|3006|45
1735011000000|2024-12-24 03:30:00|3012.3|3006.3|3013.1|3007.1|3013.5|3007.5|3012|3006|17
1735011300000|2024-12-24 03:35:00|3012.9|3006.9|3015.1|3009.1|3015.1|3009.1|3012.9|3006.9|12
1735011600000|2024-12-24 03:40:00|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3014.4|3008.4|11
1735011900000|2024-12-24 03:45:00|3015.6|3009.6|3013.9|3007.9|3015.6|3009.6|3011.9|3005.9|30
1735012200000|2024-12-24 03:50:00|3013.4|3007.4|3016.6|3010.6|3016.6|3010.6|3012.6|3006.6|40
1735012500000|2024-12-24 03:55:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3015.6|3009.6|16
1735012800000|2024-12-24 04:00:00|3016.1|3010.1|3013.1|3007.1|3016.1|3010.1|3012.9|3006.9|17
1735013100000|2024-12-24 04:05:00|3012.9|3006.9|3013.4|3007.4|3013.4|3007.4|3012.6|3006.6|4
1735013400000|2024-12-24 04:10:00|3013.6|3007.6|3014.1|3008.1|3014.1|3008.1|3013.4|3007.4|4
1735013700000|2024-12-24 04:15:00|3013.6|3007.6|3015.6|3009.6|3015.6|3009.6|3013.4|3007.4|9
1735014000000|2024-12-24 04:20:00|3015.9|3009.9|3017.9|3011.9|3017.9|3011.9|3015.4|3009.4|16
1735014300000|2024-12-24 04:25:00|3017.6|3011.6|3013.9|3007.9|3017.9|3011.9|3013.6|3007.6|18
1735014600000|2024-12-24 04:30:00|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3011.9|3005.9|6
1735014900000|2024-12-24 04:35:00|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3012.9|3006.9|11
1735015200000|2024-12-24 04:40:00|3012.9|3006.9|3011.6|3005.6|3012.9|3006.9|3011.6|3005.6|5
1735015500000|2024-12-24 04:45:00|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3010.9|3004.9|18
1735015800000|2024-12-24 04:50:00|3012.4|3006.4|3011.4|3005.4|3012.6|3006.6|3011.4|3005.4|16
1735016100000|2024-12-24 04:55:00|3011.1|3005.1|3011.6|3005.6|3013.4|3007.4|3011.1|3005.1|21
1735016400000|2024-12-24 05:00:00|3011.4|3005.4|3012.4|3006.4|3012.4|3006.4|3011.1|3005.1|11
1735016700000|2024-12-24 05:05:00|3012.1|3006.1|3010.1|3004.1|3012.1|3006.1|3009.6|3003.6|15
1735017000000|2024-12-24 05:10:00|3010.4|3004.4|3009.4|3003.4|3011.1|3005.1|3008.9|3002.9|15
1735017300000|2024-12-24 05:15:00|3009.6|3003.6|3009.1|3003.1|3009.6|3003.6|3007.4|3001.4|10
1735017600000|2024-12-24 05:20:00|3008.9|3002.9|3010.1|3004.1|3010.9|3004.9|3008.9|3002.9|14
1735017900000|2024-12-24 05:25:00|3009.9|3003.9|3008|3002|3009.9|3003.9|3007.5|3001.5|21
1735018200000|2024-12-24 05:30:00|3007.8|3001.8|3010.6|3004.6|3011.6|3005.6|3007.5|3001.5|69
1735018500000|2024-12-24 05:35:00|3010.9|3004.9|3018.4|3012.4|3018.6|3012.6|3010.6|3004.6|73
1735018800000|2024-12-24 05:40:00|3018.1|3012.1|3016.4|3010.4|3018.4|3012.4|3015.4|3009.4|56
1735019100000|2024-12-24 05:45:00|3016.6|3010.6|3020.9|3014.9|3021.4|3015.4|3016.6|3010.6|51
1735019400000|2024-12-24 05:50:00|3021.1|3015.1|3020.4|3014.4|3021.4|3015.4|3019.9|3013.9|48
1735019700000|2024-12-24 05:55:00|3020.1|3014.1|3021.4|3015.4|3021.4|3015.4|3019.6|3013.6|35
1735020000000|2024-12-24 06:00:00|3021.1|3015.1|3021.1|3015.1|3021.4|3015.4|3019.6|3013.6|45
1735020300000|2024-12-24 06:05:00|3020.9|3014.9|3019.6|3013.6|3021.4|3015.4|3019.6|3013.6|33
1735020600000|2024-12-24 06:10:00|3019.4|3013.4|3017.1|3011.1|3020.6|3014.6|3016.4|3010.4|45
1735020900000|2024-12-24 06:15:00|3016.9|3010.9|3017.6|3011.6|3018.9|3012.9|3016.6|3010.6|37
1735021200000|2024-12-24 06:20:00|3017.4|3011.4|3019.6|3013.6|3019.6|3013.6|3016.9|3010.9|36
1735021500000|2024-12-24 06:25:00|3019.4|3013.4|3018.4|3012.4|3019.6|3013.6|3017.6|3011.6|27
1735021800000|2024-12-24 06:30:00|3018.1|3012.1|3018.6|3012.6|3019.6|3013.6|3017.6|3011.6|37
1735022100000|2024-12-24 06:35:00|3018.9|3012.9|3021.1|3015.1|3021.6|3015.6|3018.9|3012.9|38
1735022400000|2024-12-24 06:40:00|3021.4|3015.4|3021.1|3015.1|3021.6|3015.6|3019.6|3013.6|40
1735022700000|2024-12-24 06:45:00|3021.4|3015.4|3021.6|3015.6|3022.6|3016.6|3021.1|3015.1|29
1735023000000|2024-12-24 06:50:00|3021.4|3015.4|3024.9|3018.9|3024.9|3018.9|3020.6|3014.6|40
1735023300000|2024-12-24 06:55:00|3025.1|3019.1|3023.8|3017.8|3025.6|3019.6|3023.3|3017.3|64
1735023600000|2024-12-24 07:00:00|3024|3018|3024.4|3018.4|3025.6|3019.6|3023.1|3017.1|38
1735023900000|2024-12-24 07:05:00|3024.1|3018.1|3023.1|3017.1|3026.1|3020.1|3023.1|3017.1|34
1735024200000|2024-12-24 07:10:00|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3022.6|3016.6|12
1735024500000|2024-12-24 07:15:00|3022.9|3016.9|3021.9|3015.9|3023.1|3017.1|3020.9|3014.9|10
1735024800000|2024-12-24 07:20:00|3022.1|3016.1|3022.4|3016.4|3022.6|3016.6|3022.1|3016.1|6
1735025100000|2024-12-24 07:25:00|3022.6|3016.6|3022.4|3016.4|3023.1|3017.1|3021.9|3015.9|13
1735025400000|2024-12-24 07:30:00|3022.1|3016.1|3023.4|3017.4|3023.4|3017.4|3021.4|3015.4|14
1735025700000|2024-12-24 07:35:00|3023.1|3017.1|3019.4|3013.4|3023.1|3017.1|3018.1|3012.1|26
1735026000000|2024-12-24 07:40:00|3019.6|3013.6|3021.9|3015.9|3021.9|3015.9|3019.1|3013.1|15
1735026300000|2024-12-24 07:45:00|3021.6|3015.6|3019.4|3013.4|3022.6|3016.6|3018.9|3012.9|21
1735026600000|2024-12-24 07:50:00|3019.6|3013.6|3020.1|3014.1|3020.9|3014.9|3019.1|3013.1|15
1735026900000|2024-12-24 07:55:00|3020.3|3014.3|3018.3|3012.3|3020.8|3014.8|3018.3|3012.3|18
1735027200000|2024-12-24 08:00:00|3018.5|3012.5|3026.8|3020.8|3027.4|3021.4|3018|3012|70
1735027500000|2024-12-24 08:05:00|3026.9|3020.9|3030.3|3024.3|3030.8|3024.8|3026.9|3020.9|99
1735027800000|2024-12-24 08:10:00|3030.5|3024.5|3030.3|3024.3|3032.3|3026.3|3029.8|3023.8|53
1735028100000|2024-12-24 08:15:00|3030.5|3024.5|3037|3031|3037.3|3031.3|3029.8|3023.8|49
1735028400000|2024-12-24 08:20:00|3037.6|3031.6|3036.5|3030.5|3040.3|3034.3|3036.5|3030.5|70
1735028700000|2024-12-24 08:25:00|3036.8|3030.8|3037.3|3031.3|3038.8|3032.8|3036.3|3030.3|67
1735029000000|2024-12-24 08:30:00|3037.5|3031.5|3041.3|3035.3|3041.3|3035.3|3037.3|3031.3|72
1735029300000|2024-12-24 08:35:00|3041.6|3035.6|3040.8|3034.8|3042.6|3036.6|3039.3|3033.3|71
1735029600000|2024-12-24 08:40:00|3041.3|3035.3|3047|3041|3047|3041|3041.3|3035.3|59
1735029900000|2024-12-24 08:45:00|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3045|3039|45
1735030200000|2024-12-24 08:50:00|3046|3040|3043.5|3037.5|3046.8|3040.8|3043|3037|37
1735030500000|2024-12-24 08:55:00|3043.8|3037.8|3041.3|3035.3|3045.5|3039.5|3040.3|3034.3|58
1735030800000|2024-12-24 09:00:00|3041.5|3035.5|3044.8|3038.8|3047.6|3041.6|3041.5|3035.5|93
1735031100000|2024-12-24 09:05:00|3044.5|3038.5|3041.3|3035.3|3045.5|3039.5|3040.8|3034.8|59
1735031400000|2024-12-24 09:10:00|3041.5|3035.5|3039.9|3033.9|3042.5|3036.5|3038.5|3032.5|58
1735031700000|2024-12-24 09:15:00|3039.8|3033.8|3042.5|3036.5|3042.5|3036.5|3038.8|3032.8|43
1735032000000|2024-12-24 09:20:00|3042.8|3036.8|3040.3|3034.3|3043|3037|3040|3034|43
1735032300000|2024-12-24 09:25:00|3040.5|3034.5|3037.5|3031.5|3040.5|3034.5|3037.3|3031.3|34
1735032600000|2024-12-24 09:30:00|3037.3|3031.3|3036.3|3030.3|3038|3032|3035.3|3029.3|33
1735032900000|2024-12-24 09:35:00|3036.5|3030.5|3038|3032|3038.5|3032.5|3036.5|3030.5|38
1735033200000|2024-12-24 09:40:00|3037.8|3031.8|3043|3037|3043|3037|3037.8|3031.8|34
1735033500000|2024-12-24 09:45:00|3043.3|3037.3|3044.9|3038.9|3044.9|3038.9|3041.5|3035.5|32
1735033800000|2024-12-24 09:50:00|3045.1|3039.1|3044.8|3038.8|3045.8|3039.8|3044.5|3038.5|17
1735034100000|2024-12-24 09:55:00|3044.5|3038.5|3042.5|3036.5|3044.8|3038.8|3040.8|3034.8|27
1735034400000|2024-12-24 10:00:00|3042.8|3036.8|3041|3035|3043|3037|3039.9|3033.9|29
1735034700000|2024-12-24 10:05:00|3040.8|3034.8|3042|3036|3042.3|3036.3|3040.3|3034.3|18
1735035000000|2024-12-24 10:10:00|3042.3|3036.3|3043|3037|3043.5|3037.5|3041.3|3035.3|28
1735035300000|2024-12-24 10:15:00|3043.3|3037.3|3041.3|3035.3|3044|3038|3041.3|3035.3|27
1735035600000|2024-12-24 10:20:00|3041|3035|3041.3|3035.3|3041.5|3035.5|3040.3|3034.3|24
1735035900000|2024-12-24 10:25:00|3041|3035|3042.5|3036.5|3043|3037|3040.6|3034.6|23
1735036200000|2024-12-24 10:30:00|3042.8|3036.8|3042|3036|3043|3037|3041.5|3035.5|16
1735036500000|2024-12-24 10:35:00|3042.3|3036.3|3042.8|3036.8|3043|3037|3042|3036|7
1735036800000|2024-12-24 10:40:00|3042.3|3036.3|3043.5|3037.5|3043.8|3037.8|3041.8|3035.8|21
1735037100000|2024-12-24 10:45:00|3043.8|3037.8|3043|3037|3045|3039|3042.8|3036.8|27
1735037400000|2024-12-24 10:50:00|3042.8|3036.8|3044|3038|3044.3|3038.3|3042.5|3036.5|15
1735037700000|2024-12-24 10:55:00|3044.3|3038.3|3045.3|3039.3|3047|3041|3044.3|3038.3|24
1735038000000|2024-12-24 11:00:00|3045.5|3039.5|3045|3039|3046.8|3040.8|3045|3039|24
1735038300000|2024-12-24 11:05:00|3044.8|3038.8|3046.3|3040.3|3047.5|3041.5|3043.9|3037.9|58
1735038600000|2024-12-24 11:10:00|3046.5|3040.5|3045.8|3039.8|3047.3|3041.3|3045.5|3039.5|23
1735038900000|2024-12-24 11:15:00|3046|3040|3046|3040|3047|3041|3045.8|3039.8|24
1735039200000|2024-12-24 11:20:00|3045.8|3039.8|3042.8|3036.8|3045.8|3039.8|3042.5|3036.5|34
1735039500000|2024-12-24 11:25:00|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3041.8|3035.8|24
1735039800000|2024-12-24 11:30:00|3043|3037|3040.3|3034.3|3043|3037|3040.3|3034.3|28
1735040100000|2024-12-24 11:35:00|3040.5|3034.5|3041.8|3035.8|3042|3036|3040.3|3034.3|17
1735040400000|2024-12-24 11:40:00|3041.5|3035.5|3043.9|3037.9|3044.1|3038.1|3041.3|3035.3|18
1735040700000|2024-12-24 11:45:00|3044.1|3038.1|3043|3037|3044.1|3038.1|3040.9|3034.9|39
1735041000000|2024-12-24 11:50:00|3042.6|3036.6|3046.4|3040.4|3046.4|3040.4|3042.6|3036.6|33
1735041300000|2024-12-24 11:55:00|3046.5|3040.5|3044.4|3038.4|3047.3|3041.3|3044.1|3038.1|43
1735041600000|2024-12-24 12:00:00|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3042.1|3036.1|27
1735041900000|2024-12-24 12:05:00|3043.9|3037.9|3042.8|3036.8|3044.5|3038.5|3042.8|3036.8|22
1735042200000|2024-12-24 12:10:00|3042.5|3036.5|3044.5|3038.5|3044.6|3038.6|3042.3|3036.3|20
1735042500000|2024-12-24 12:15:00|3044.8|3038.8|3046.5|3040.5|3047.8|3041.8|3044.8|3038.8|35
1735042800000|2024-12-24 12:20:00|3046.3|3040.3|3046|3040|3046.8|3040.8|3045.3|3039.3|17
1735043100000|2024-12-24 12:25:00|3045.8|3039.8|3047|3041|3047|3041|3044.5|3038.5|42
1735043400000|2024-12-24 12:30:00|3046.8|3040.8|3047.5|3041.5|3048.4|3042.4|3046.3|3040.3|19
1735043700000|2024-12-24 12:35:00|3046.9|3040.9|3048.3|3042.3|3048.3|3042.3|3045.5|3039.5|43
1735044000000|2024-12-24 12:40:00|3048.5|3042.5|3046.5|3040.5|3049.8|3043.8|3046.4|3040.4|40
1735044300000|2024-12-24 12:45:00|3046.8|3040.8|3051.6|3045.6|3051.6|3045.6|3046.5|3040.5|47
1735044600000|2024-12-24 12:50:00|3051.5|3045.5|3046|3040|3051.5|3045.5|3044.3|3038.3|69
1735044900000|2024-12-24 12:55:00|3046.3|3040.3|3048.3|3042.3|3048.9|3042.9|3045.5|3039.5|78
1735045200000|2024-12-24 13:00:00|3048|3042|3038.4|3032.4|3048.3|3042.3|3038.4|3032.4|161
1735045500000|2024-12-24 13:05:00|3038.8|3032.8|3037.3|3031.3|3041.8|3035.8|3037.3|3031.3|82
1735045800000|2024-12-24 13:10:00|3037.5|3031.5|3037|3031|3039.5|3033.5|3036.8|3030.8|75
1735046100000|2024-12-24 13:15:00|3037.3|3031.3|3037.8|3031.8|3038.3|3032.3|3037|3031|41
1735046400000|2024-12-24 13:20:00|3037.5|3031.5|3041.3|3035.3|3042|3036|3037.3|3031.3|43
1735046700000|2024-12-24 13:25:00|3041|3035|3044.9|3038.9|3046.3|3040.3|3040.5|3034.5|58
1735047000000|2024-12-24 13:30:00|3045|3039|3043|3037|3045.3|3039.3|3042.8|3036.8|46
1735047300000|2024-12-24 13:35:00|3043.3|3037.3|3047|3041|3047.3|3041.3|3043.3|3037.3|40
1735047600000|2024-12-24 13:40:00|3047.3|3041.3|3040.5|3034.5|3047.5|3041.5|3039.8|3033.8|43
1735047900000|2024-12-24 13:45:00|3040.8|3034.8|3039.8|3033.8|3041.5|3035.5|3039.8|3033.8|38
1735048200000|2024-12-24 13:50:00|3039.4|3033.4|3046.3|3040.3|3046.5|3040.5|3039.3|3033.3|48
1735048500000|2024-12-24 13:55:00|3046|3040|3045|3039|3047.5|3041.5|3045|3039|55
1735048800000|2024-12-24 14:00:00|3045.3|3039.3|3043|3037|3045.8|3039.8|3042.5|3036.5|41
1735049100000|2024-12-24 14:05:00|3043.3|3037.3|3044.8|3038.8|3049|3043|3041.6|3035.6|109
1735049400000|2024-12-24 14:10:00|3044.5|3038.5|3046.5|3040.5|3051.3|3045.3|3043.8|3037.8|94
1735049700000|2024-12-24 14:15:00|3046.8|3040.8|3053.5|3047.5|3055.8|3049.8|3046.5|3040.5|138
1735050000000|2024-12-24 14:20:00|3053.8|3047.8|3049.5|3043.5|3054|3048|3049.5|3043.5|60
1735050300000|2024-12-24 14:25:00|3049.3|3043.3|3049.3|3043.3|3050.8|3044.8|3048|3042|48
1735050600000|2024-12-24 14:30:00|3049|3043|3047|3041|3049.8|3043.8|3046.5|3040.5|52
1735050900000|2024-12-24 14:35:00|3046.8|3040.8|3048.8|3042.8|3048.8|3042.8|3045.8|3039.8|45
1735051200000|2024-12-24 14:40:00|3048.5|3042.5|3048|3042|3048.8|3042.8|3046.8|3040.8|39
1735051500000|2024-12-24 14:45:00|3047.8|3041.8|3045.5|3039.5|3047.8|3041.8|3045.3|3039.3|43
1735051800000|2024-12-24 14:50:00|3045.8|3039.8|3044.5|3038.5|3046.5|3040.5|3043.3|3037.3|33
1735052100000|2024-12-24 14:55:00|3044|3038|3044.5|3038.5|3044.8|3038.8|3041.9|3035.9|53
1735052400000|2024-12-24 15:00:00|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.3|3038.3|37
1735052700000|2024-12-24 15:05:00|3045|3039|3042|3036|3045.3|3039.3|3041.8|3035.8|35
1735053000000|2024-12-24 15:10:00|3041.9|3035.9|3043|3037|3043|3037|3039.8|3033.8|52
1735053300000|2024-12-24 15:15:00|3043.3|3037.3|3042.5|3036.5|3043.5|3037.5|3041.8|3035.8|47
1735053600000|2024-12-24 15:20:00|3042.8|3036.8|3041|3035|3042.8|3036.8|3040.9|3034.9|14
1735053900000|2024-12-24 15:25:00|3040.8|3034.8|3041.3|3035.3|3042.6|3036.6|3040.8|3034.8|29
1735054200000|2024-12-24 15:30:00|3041.5|3035.5|3039.8|3033.8|3043.1|3037.1|3039.5|3033.5|37
1735054500000|2024-12-24 15:35:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3038.8|3032.8|30
1735054800000|2024-12-24 15:40:00|3040|3034|3041|3035|3041.3|3035.3|3039.3|3033.3|17
1735055100000|2024-12-24 15:45:00|3041.3|3035.3|3038.3|3032.3|3041.5|3035.5|3038|3032|29
1735055400000|2024-12-24 15:50:00|3038|3032|3035.8|3029.8|3038|3032|3035.3|3029.3|38
1735055700000|2024-12-24 15:55:00|3035.5|3029.5|3035.5|3029.5|3037|3031|3035.3|3029.3|35
1735056000000|2024-12-24 16:00:00|3035.3|3029.3|3037.8|3031.8|3037.8|3031.8|3035.3|3029.3|34
1735056300000|2024-12-24 16:05:00|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3035.3|3029.3|28
1735056600000|2024-12-24 16:10:00|3036.3|3030.3|3038|3032|3038|3032|3036|3030|14
1735056900000|2024-12-24 16:15:00|3037.8|3031.8|3039.5|3033.5|3039.8|3033.8|3037.3|3031.3|38
1735057200000|2024-12-24 16:20:00|3039.8|3033.8|3041.5|3035.5|3041.5|3035.5|3038.8|3032.8|16
1735057500000|2024-12-24 16:25:00|3041|3035|3041.8|3035.8|3041.8|3035.8|3041|3035|5
1735057800000|2024-12-24 16:30:00|3042|3036|3043|3037|3044|3038|3042|3036|29
1735058100000|2024-12-24 16:35:00|3042.8|3036.8|3043|3037|3043.5|3037.5|3042.8|3036.8|6
1735058400000|2024-12-24 16:40:00|3042.8|3036.8|3044|3038|3044.3|3038.3|3042.8|3036.8|19
1735058700000|2024-12-24 16:45:00|3044.3|3038.3|3042|3036|3044.3|3038.3|3041.5|3035.5|34
1735059000000|2024-12-24 16:50:00|3042.3|3036.3|3040|3034|3042.3|3036.3|3039.8|3033.8|38
1735059300000|2024-12-24 16:55:00|3040.3|3034.3|3041.3|3035.3|3042.3|3036.3|3040.3|3034.3|60
1735059600000|2024-12-24 17:00:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|11
1735059900000|2024-12-24 17:05:00|3041.5|3035.5|3042.8|3036.8|3043|3037|3041.5|3035.5|13
1735060200000|2024-12-24 17:10:00|3043|3037|3043|3037|3043.5|3037.5|3043|3037|6
1735060500000|2024-12-24 17:15:00|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043|3037|5
1735060800000|2024-12-24 17:20:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|5
1735061100000|2024-12-24 17:25:00|3043.8|3037.8|3043.5|3037.5|3044.3|3038.3|3043.5|3037.5|5
1735061400000|2024-12-24 17:30:00|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|3
1735062600000|2024-12-24 17:50:00|3043.1|3037.1|3043.3|3037.3|3043.3|3037.3|3043.1|3037.1|2
1735062900000|2024-12-24 17:55:00|3043|3037|3041.6|3035.6|3043|3037|3040.9|3034.9|15
1735063200000|2024-12-24 18:00:00|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1735063500000|2024-12-24 18:05:00|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1735063800000|2024-12-24 18:10:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1735174800000|2024-12-26 01:00:00|3046|3027.3|3046|3027.3|3046|3027.3|3046|3027.3|1
1735261200000|2024-12-27 01:00:00|3050.6|3044.6|3042.9|3036.9|3051.4|3045.4|3041.6|3035.6|74
1735261500000|2024-12-27 01:05:00|3043.1|3037.1|3042.4|3036.4|3046.1|3040.1|3042.1|3036.1|58
1735261800000|2024-12-27 01:10:00|3042.1|3036.1|3034.9|3028.9|3042.1|3036.1|3034.4|3028.4|83
1735262100000|2024-12-27 01:15:00|3034.6|3028.6|3035.4|3029.4|3036.1|3030.1|3031.6|3025.6|125
1735262400000|2024-12-27 01:20:00|3035.6|3029.6|3037.1|3031.1|3038.9|3032.9|3034.6|3028.6|132
1735262700000|2024-12-27 01:25:00|3036.9|3030.9|3041.1|3035.1|3041.1|3035.1|3035.9|3029.9|92
1735263000000|2024-12-27 01:30:00|3041.4|3035.4|3044.9|3038.9|3046.9|3040.9|3041.4|3035.4|101
1735263300000|2024-12-27 01:35:00|3045.4|3039.4|3043.1|3037.1|3046.1|3040.1|3042.4|3036.4|64
1735263600000|2024-12-27 01:40:00|3042.9|3036.9|3042.4|3036.4|3043.4|3037.4|3040.1|3034.1|68
1735263900000|2024-12-27 01:45:00|3042.1|3036.1|3045.1|3039.1|3048.6|3042.6|3041.9|3035.9|84
1735264200000|2024-12-27 01:50:00|3045.4|3039.4|3040.1|3034.1|3045.6|3039.6|3040.1|3034.1|56
1735264500000|2024-12-27 01:55:00|3039.9|3033.9|3037.1|3031.1|3039.9|3033.9|3033.9|3027.9|76
1735264800000|2024-12-27 02:00:00|3036.9|3030.9|3035.4|3029.4|3037.4|3031.4|3032.6|3026.6|87
1735265100000|2024-12-27 02:05:00|3035.6|3029.6|3033.6|3027.6|3036.4|3030.4|3032.4|3026.4|46
1735265400000|2024-12-27 02:10:00|3033.9|3027.9|3033.9|3027.9|3035.6|3029.6|3032.9|3026.9|38
1735265700000|2024-12-27 02:15:00|3033.6|3027.6|3035.9|3029.9|3035.9|3029.9|3033.6|3027.6|11
1735266000000|2024-12-27 02:20:00|3036.1|3030.1|3037.1|3031.1|3038.9|3032.9|3036.1|3030.1|15
1735266300000|2024-12-27 02:25:00|3036.9|3030.9|3035.1|3029.1|3036.9|3030.9|3034.1|3028.1|12
1735266600000|2024-12-27 02:30:00|3034.9|3028.9|3037.1|3031.1|3037.6|3031.6|3031.6|3025.6|97
1735266900000|2024-12-27 02:35:00|3036.9|3030.9|3035.9|3029.9|3039.1|3033.1|3034.9|3028.9|82
1735267200000|2024-12-27 02:40:00|3036.1|3030.1|3040.4|3034.4|3040.6|3034.6|3035.6|3029.6|45
1735267500000|2024-12-27 02:45:00|3040.6|3034.6|3045.9|3039.9|3046.1|3040.1|3039.9|3033.9|62
1735267800000|2024-12-27 02:50:00|3046.1|3040.1|3050.9|3044.9|3051.9|3045.9|3045.9|3039.9|84
1735268100000|2024-12-27 02:55:00|3050.4|3044.4|3046.9|3040.9|3050.4|3044.4|3046.9|3040.9|86
1735268400000|2024-12-27 03:00:00|3047.1|3041.1|3046.6|3040.6|3048.9|3042.9|3045.4|3039.4|63
1735268700000|2024-12-27 03:05:00|3046.4|3040.4|3044.9|3038.9|3046.4|3040.4|3041.4|3035.4|57
1735269000000|2024-12-27 03:10:00|3044.6|3038.6|3044.4|3038.4|3045.6|3039.6|3043.1|3037.1|68
1735269300000|2024-12-27 03:15:00|3044.6|3038.6|3041.9|3035.9|3045.4|3039.4|3041.4|3035.4|59
1735269600000|2024-12-27 03:20:00|3041.6|3035.6|3043.1|3037.1|3043.1|3037.1|3040.1|3034.1|53
1735269900000|2024-12-27 03:25:00|3043.4|3037.4|3037.5|3031.5|3044.1|3038.1|3036.8|3030.8|69
1735270200000|2024-12-27 03:30:00|3038|3032|3040.1|3034.1|3040.9|3034.9|3038|3032|24
1735270500000|2024-12-27 03:35:00|3039.9|3033.9|3037.9|3031.9|3039.9|3033.9|3037.9|3031.9|14
1735270800000|2024-12-27 03:40:00|3038.1|3032.1|3038.4|3032.4|3039.1|3033.1|3038.1|3032.1|34
1735271100000|2024-12-27 03:45:00|3038.1|3032.1|3040.4|3034.4|3040.4|3034.4|3037.9|3031.9|13
1735271400000|2024-12-27 03:50:00|3040.1|3034.1|3039.6|3033.6|3040.4|3034.4|3039.4|3033.4|29
1735271700000|2024-12-27 03:55:00|3039.4|3033.4|3038.6|3032.6|3039.6|3033.6|3037.9|3031.9|38
1735272000000|2024-12-27 04:00:00|3038.9|3032.9|3040.4|3034.4|3040.6|3034.6|3038.9|3032.9|11
1735272300000|2024-12-27 04:05:00|3040.1|3034.1|3039.1|3033.1|3040.1|3034.1|3039.1|3033.1|9
1735272600000|2024-12-27 04:10:00|3038.9|3032.9|3038.1|3032.1|3039.1|3033.1|3038.1|3032.1|15
1735272900000|2024-12-27 04:15:00|3037.9|3031.9|3038.1|3032.1|3039.4|3033.4|3037.9|3031.9|39
1735273200000|2024-12-27 04:20:00|3037.9|3031.9|3038.9|3032.9|3038.9|3032.9|3037.4|3031.4|11
1735273500000|2024-12-27 04:25:00|3039.1|3033.1|3039.1|3033.1|3040.1|3034.1|3038.9|3032.9|20
1735273800000|2024-12-27 04:30:00|3038.9|3032.9|3036.9|3030.9|3038.9|3032.9|3036.9|3030.9|15
1735274100000|2024-12-27 04:35:00|3037.1|3031.1|3038.1|3032.1|3038.1|3032.1|3036.9|3030.9|11
1735274400000|2024-12-27 04:40:00|3038.4|3032.4|3038.9|3032.9|3039.1|3033.1|3038.1|3032.1|9
1735274700000|2024-12-27 04:45:00|3038.6|3032.6|3037.9|3031.9|3038.6|3032.6|3037.4|3031.4|16
1735275000000|2024-12-27 04:50:00|3038.1|3032.1|3036.9|3030.9|3038.1|3032.1|3036.9|3030.9|9
1735275300000|2024-12-27 04:55:00|3036.6|3030.6|3036.1|3030.1|3036.6|3030.6|3036.1|3030.1|3
1735275600000|2024-12-27 05:00:00|3035.9|3029.9|3036.9|3030.9|3036.9|3030.9|3034.9|3028.9|17
1735275900000|2024-12-27 05:05:00|3036.6|3030.6|3037.4|3031.4|3037.4|3031.4|3036.4|3030.4|16
1735276200000|2024-12-27 05:10:00|3037.6|3031.6|3037.4|3031.4|3037.6|3031.6|3037.1|3031.1|8
1735276500000|2024-12-27 05:15:00|3037.6|3031.6|3037.6|3031.6|3038.6|3032.6|3037.4|3031.4|10
1735276800000|2024-12-27 05:20:00|3037.9|3031.9|3037.1|3031.1|3037.9|3031.9|3037.1|3031.1|9
1735277100000|2024-12-27 05:25:00|3037.4|3031.4|3037|3031|3037.9|3031.9|3036.6|3030.6|12
1735277400000|2024-12-27 05:30:00|3036.8|3030.8|3037.1|3031.1|3038.8|3032.8|3034.9|3028.9|112
1735277700000|2024-12-27 05:35:00|3037.4|3031.4|3036.6|3030.6|3037.6|3031.6|3035.6|3029.6|93
1735278000000|2024-12-27 05:40:00|3037.1|3031.1|3040.4|3034.4|3040.9|3034.9|3036.6|3030.6|87
1735278300000|2024-12-27 05:45:00|3040.1|3034.1|3037.6|3031.6|3040.1|3034.1|3036.9|3030.9|62
1735278600000|2024-12-27 05:50:00|3037.9|3031.9|3037.6|3031.6|3039.4|3033.4|3037.4|3031.4|71
1735278900000|2024-12-27 05:55:00|3037.4|3031.4|3037.4|3031.4|3037.6|3031.6|3036.4|3030.4|53
1735279200000|2024-12-27 06:00:00|3037.1|3031.1|3038.6|3032.6|3040.4|3034.4|3036.4|3030.4|69
1735279500000|2024-12-27 06:05:00|3039.1|3033.1|3037.1|3031.1|3041.1|3035.1|3036.9|3030.9|67
1735279800000|2024-12-27 06:10:00|3036.9|3030.9|3037.9|3031.9|3037.9|3031.9|3035.4|3029.4|48
1735280100000|2024-12-27 06:15:00|3037.6|3031.6|3038.4|3032.4|3038.4|3032.4|3035.4|3029.4|53
1735280400000|2024-12-27 06:20:00|3038.1|3032.1|3037.6|3031.6|3038.4|3032.4|3036.9|3030.9|35
1735280700000|2024-12-27 06:25:00|3037.4|3031.4|3033.1|3027.1|3037.4|3031.4|3032.4|3026.4|44
1735281000000|2024-12-27 06:30:00|3032.9|3026.9|3027.4|3021.4|3032.9|3026.9|3026.4|3020.4|47
1735281300000|2024-12-27 06:35:00|3027.6|3021.6|3030.4|3024.4|3030.4|3024.4|3027.6|3021.6|51
1735281600000|2024-12-27 06:40:00|3030.9|3024.9|3031.9|3025.9|3032.6|3026.6|3028.4|3022.4|66
1735281900000|2024-12-27 06:45:00|3032.4|3026.4|3027.9|3021.9|3032.4|3026.4|3026.6|3020.6|58
1735282200000|2024-12-27 06:50:00|3027.6|3021.6|3029.9|3023.9|3030.1|3024.1|3027.6|3021.6|33
1735282500000|2024-12-27 06:55:00|3030.1|3024.1|3031.8|3025.8|3034.1|3028.1|3029.1|3023.1|73
1735282800000|2024-12-27 07:00:00|3032|3026|3034.9|3028.9|3035.9|3029.9|3031.8|3025.8|37
1735283100000|2024-12-27 07:05:00|3035.1|3029.1|3037.9|3031.9|3038.6|3032.6|3035.1|3029.1|45
1735283400000|2024-12-27 07:10:00|3038.1|3032.1|3037.1|3031.1|3038.1|3032.1|3036.6|3030.6|11
1735283700000|2024-12-27 07:15:00|3037.4|3031.4|3036.9|3030.9|3037.4|3031.4|3036.9|3030.9|5
1735284000000|2024-12-27 07:20:00|3037.1|3031.1|3036.1|3030.1|3037.6|3031.6|3036.1|3030.1|13
1735284300000|2024-12-27 07:25:00|3035.9|3029.9|3035.9|3029.9|3036.1|3030.1|3034.6|3028.6|13
1735284600000|2024-12-27 07:30:00|3036.1|3030.1|3034.6|3028.6|3036.9|3030.9|3034.4|3028.4|17
1735284900000|2024-12-27 07:35:00|3034.4|3028.4|3031.9|3025.9|3035.1|3029.1|3031.6|3025.6|24
1735285200000|2024-12-27 07:40:00|3032.1|3026.1|3028.6|3022.6|3032.1|3026.1|3025.6|3019.6|33
1735285500000|2024-12-27 07:45:00|3028.9|3022.9|3026.9|3020.9|3030.1|3024.1|3026.6|3020.6|23
1735285800000|2024-12-27 07:50:00|3027.1|3021.1|3028.1|3022.1|3028.4|3022.4|3025.6|3019.6|39
1735286100000|2024-12-27 07:55:00|3027.9|3021.9|3027.3|3021.3|3029.9|3023.9|3027.1|3021.1|33
1735286400000|2024-12-27 08:00:00|3027|3021|3028|3022|3031.5|3025.5|3025.5|3019.5|112
1735286700000|2024-12-27 08:05:00|3028.3|3022.3|3029.5|3023.5|3029.5|3023.5|3025.3|3019.3|83
1735287000000|2024-12-27 08:10:00|3029.3|3023.3|3031|3025|3032|3026|3027.8|3021.8|68
1735287300000|2024-12-27 08:15:00|3030.8|3024.8|3029|3023|3030.8|3024.8|3027.8|3021.8|66
1735287600000|2024-12-27 08:20:00|3029.3|3023.3|3031|3025|3032|3026|3027.5|3021.5|59
1735287900000|2024-12-27 08:25:00|3030.8|3024.8|3030.8|3024.8|3032.3|3026.3|3029|3023|71
1735288200000|2024-12-27 08:30:00|3031|3025|3033|3027|3034.5|3028.5|3029.8|3023.8|80
1735288500000|2024-12-27 08:35:00|3032.5|3026.5|3031.5|3025.5|3033.5|3027.5|3031|3025|37
1735288800000|2024-12-27 08:40:00|3031.3|3025.3|3031|3025|3031.5|3025.5|3029.8|3023.8|38
1735289100000|2024-12-27 08:45:00|3030.8|3024.8|3028.5|3022.5|3031|3025|3027.3|3021.3|41
1735289400000|2024-12-27 08:50:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3026.3|3020.3|31
1735289700000|2024-12-27 08:55:00|3028.3|3022.3|3031|3025|3032|3026|3028.3|3022.3|33
1735290000000|2024-12-27 09:00:00|3031.3|3025.3|3019.3|3013.3|3031.9|3025.9|3019.3|3013.3|121
1735290300000|2024-12-27 09:05:00|3019.1|3013.1|3020.3|3014.3|3021.3|3015.3|3018.9|3012.9|58
1735290600000|2024-12-27 09:10:00|3020.5|3014.5|3016.5|3010.5|3021|3015|3015.8|3009.8|50
1735290900000|2024-12-27 09:15:00|3016.3|3010.3|3017.5|3011.5|3018.3|3012.3|3015.5|3009.5|47
1735291200000|2024-12-27 09:20:00|3017.8|3011.8|3016.5|3010.5|3019.8|3013.8|3016.5|3010.5|33
1735291500000|2024-12-27 09:25:00|3016.8|3010.8|3018.3|3012.3|3018.8|3012.8|3015.5|3009.5|52
1735291800000|2024-12-27 09:30:00|3018.5|3012.5|3017.3|3011.3|3018.5|3012.5|3017.3|3011.3|17
1735292100000|2024-12-27 09:35:00|3017|3011|3016.8|3010.8|3017|3011|3015|3009|21
1735292400000|2024-12-27 09:40:00|3016.4|3010.4|3014|3008|3016.4|3010.4|3013.8|3007.8|26
1735292700000|2024-12-27 09:45:00|3014.3|3008.3|3016.5|3010.5|3017.8|3011.8|3014.3|3008.3|47
1735293000000|2024-12-27 09:50:00|3016.3|3010.3|3013.8|3007.8|3016.3|3010.3|3013.8|3007.8|33
1735293300000|2024-12-27 09:55:00|3014|3008|3013|3007|3014.3|3008.3|3011.5|3005.5|27
1735293600000|2024-12-27 10:00:00|3012.8|3006.8|3011.9|3005.9|3012.8|3006.8|3011.3|3005.3|15
1735293900000|2024-12-27 10:05:00|3011.5|3005.5|3012.3|3006.3|3013|3007|3011.3|3005.3|44
1735294200000|2024-12-27 10:10:00|3012|3006|3015.8|3009.8|3015.8|3009.8|3011.5|3005.5|57
1735294500000|2024-12-27 10:15:00|3016|3010|3018.3|3012.3|3019|3013|3015.8|3009.8|60
1735294800000|2024-12-27 10:20:00|3018.5|3012.5|3018.5|3012.5|3019.8|3013.8|3017.8|3011.8|22
1735295100000|2024-12-27 10:25:00|3018.3|3012.3|3016.8|3010.8|3018.5|3012.5|3016.4|3010.4|19
1735295400000|2024-12-27 10:30:00|3017|3011|3015.5|3009.5|3018|3012|3015.5|3009.5|27
1735295700000|2024-12-27 10:35:00|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3013.5|3007.5|15
1735296000000|2024-12-27 10:40:00|3014.8|3008.8|3016.9|3010.9|3017.5|3011.5|3014.8|3008.8|26
1735296300000|2024-12-27 10:45:00|3016.8|3010.8|3018.3|3012.3|3019|3013|3016.3|3010.3|23
1735296600000|2024-12-27 10:50:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3016.5|3010.5|29
1735296900000|2024-12-27 10:55:00|3018.6|3012.6|3017.8|3011.8|3019|3013|3017|3011|21
1735297200000|2024-12-27 11:00:00|3018|3012|3017.5|3011.5|3019|3013|3017|3011|38
1735297500000|2024-12-27 11:05:00|3017.3|3011.3|3016|3010|3017.8|3011.8|3015.5|3009.5|19
1735297800000|2024-12-27 11:10:00|3015.8|3009.8|3014.9|3008.9|3015.8|3009.8|3014.3|3008.3|31
1735298100000|2024-12-27 11:15:00|3014.6|3008.6|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|28
1735298400000|2024-12-27 11:20:00|3014.6|3008.6|3018|3012|3018|3012|3014.6|3008.6|28
1735298700000|2024-12-27 11:25:00|3018.1|3012.1|3017.5|3011.5|3019.5|3013.5|3017|3011|39
1735299000000|2024-12-27 11:30:00|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017|3011|23
1735299300000|2024-12-27 11:35:00|3018|3012|3021.3|3015.3|3021.5|3015.5|3017.5|3011.5|28
1735299600000|2024-12-27 11:40:00|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.5|3015.5|20
1735299900000|2024-12-27 11:45:00|3022.3|3016.3|3021.8|3015.8|3023|3017|3021.4|3015.4|25
1735300200000|2024-12-27 11:50:00|3021.5|3015.5|3020.5|3014.5|3022.1|3016.1|3020.5|3014.5|19
1735300500000|2024-12-27 11:55:00|3020.3|3014.3|3021.6|3015.6|3021.6|3015.6|3019.8|3013.8|25
1735300800000|2024-12-27 12:00:00|3021.8|3015.8|3023.3|3017.3|3023.5|3017.5|3021.3|3015.3|33
1735301100000|2024-12-27 12:05:00|3023|3017|3021.5|3015.5|3023.3|3017.3|3021.3|3015.3|28
1735301400000|2024-12-27 12:10:00|3021.1|3015.1|3015.5|3009.5|3022.1|3016.1|3013.5|3007.5|80
1735301700000|2024-12-27 12:15:00|3015.1|3009.1|3018.8|3012.8|3018.8|3012.8|3014.5|3008.5|32
1735302000000|2024-12-27 12:20:00|3019|3013|3020.5|3014.5|3022.3|3016.3|3018.8|3012.8|48
1735302300000|2024-12-27 12:25:00|3020.8|3014.8|3020.8|3014.8|3021.5|3015.5|3019.3|3013.3|36
1735302600000|2024-12-27 12:30:00|3020.5|3014.5|3021.8|3015.8|3024.5|3018.5|3019.8|3013.8|55
1735302900000|2024-12-27 12:35:00|3021.5|3015.5|3019.8|3013.8|3021.5|3015.5|3018|3012|38
1735303200000|2024-12-27 12:40:00|3019.5|3013.5|3021.8|3015.8|3022.3|3016.3|3019.3|3013.3|26
1735303500000|2024-12-27 12:45:00|3022|3016|3022.8|3016.8|3024.5|3018.5|3021.5|3015.5|32
1735303800000|2024-12-27 12:50:00|3023|3017|3022.3|3016.3|3024.5|3018.5|3021|3015|41
1735304100000|2024-12-27 12:55:00|3022|3016|3023.6|3017.6|3024.5|3018.5|3018.5|3012.5|56
1735304400000|2024-12-27 13:00:00|3023.5|3017.5|3030.3|3024.3|3032.5|3026.5|3023.5|3017.5|227
1735304700000|2024-12-27 13:05:00|3029.8|3023.8|3027.5|3021.5|3030.8|3024.8|3026.8|3020.8|116
1735305000000|2024-12-27 13:10:00|3027.4|3021.4|3031.9|3025.9|3035.3|3029.3|3027|3021|106
1735305300000|2024-12-27 13:15:00|3032|3026|3034|3028|3036.3|3030.3|3031.8|3025.8|108
1735305600000|2024-12-27 13:20:00|3034.3|3028.3|3029.8|3023.8|3034.3|3028.3|3029.5|3023.5|75
1735305900000|2024-12-27 13:25:00|3030|3024|3032.5|3026.5|3032.8|3026.8|3028.5|3022.5|60
1735306200000|2024-12-27 13:30:00|3031.8|3025.8|3030.3|3024.3|3033.3|3027.3|3028.5|3022.5|64
1735306500000|2024-12-27 13:35:00|3030|3024|3031.8|3025.8|3031.8|3025.8|3028.5|3022.5|47
1735306800000|2024-12-27 13:40:00|3031.5|3025.5|3030.8|3024.8|3031.8|3025.8|3030.5|3024.5|65
1735307100000|2024-12-27 13:45:00|3030.5|3024.5|3032|3026|3032.8|3026.8|3030.3|3024.3|32
1735307400000|2024-12-27 13:50:00|3031.8|3025.8|3031.8|3025.8|3032.1|3026.1|3030.5|3024.5|34
1735307700000|2024-12-27 13:55:00|3031.5|3025.5|3034.4|3028.4|3035|3029|3030.3|3024.3|86
1735308000000|2024-12-27 14:00:00|3034.3|3028.3|3032|3026|3035|3029|3031.5|3025.5|39
1735308300000|2024-12-27 14:05:00|3031.8|3025.8|3029.8|3023.8|3032.3|3026.3|3029.5|3023.5|70
1735308600000|2024-12-27 14:10:00|3029.5|3023.5|3031|3025|3032.3|3026.3|3029.5|3023.5|46
1735308900000|2024-12-27 14:15:00|3031.3|3025.3|3033.3|3027.3|3034.6|3028.6|3031|3025|68
1735309200000|2024-12-27 14:20:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3030.8|3024.8|57
1735309500000|2024-12-27 14:25:00|3033.1|3027.1|3031.5|3025.5|3033.8|3027.8|3030.8|3024.8|70
1735309800000|2024-12-27 14:30:00|3031.8|3025.8|3032.5|3026.5|3033.8|3027.8|3030|3024|119
1735310100000|2024-12-27 14:35:00|3032.3|3026.3|3035.8|3029.8|3035.8|3029.8|3031.3|3025.3|93
1735310400000|2024-12-27 14:40:00|3035.5|3029.5|3034.5|3028.5|3035.5|3029.5|3033|3027|82
1735310700000|2024-12-27 14:45:00|3034.6|3028.6|3036|3030|3036.8|3030.8|3034.6|3028.6|66
1735311000000|2024-12-27 14:50:00|3035.8|3029.8|3033.5|3027.5|3036.8|3030.8|3033.5|3027.5|53
1735311300000|2024-12-27 14:55:00|3033.8|3027.8|3032.5|3026.5|3034.3|3028.3|3032.3|3026.3|62
1735311600000|2024-12-27 15:00:00|3032.3|3026.3|3031.8|3025.8|3033|3027|3029.4|3023.4|93
1735311900000|2024-12-27 15:05:00|3032|3026|3025.8|3019.8|3032|3026|3024.8|3018.8|90
1735312200000|2024-12-27 15:10:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3023.5|3017.5|58
1735312500000|2024-12-27 15:15:00|3025.3|3019.3|3026.8|3020.8|3026.8|3020.8|3025|3019|62
1735312800000|2024-12-27 15:20:00|3026.3|3020.3|3025.5|3019.5|3026.5|3020.5|3025|3019|50
1735313100000|2024-12-27 15:25:00|3025.8|3019.8|3025.3|3019.3|3026|3020|3024|3018|58
1735313400000|2024-12-27 15:30:00|3025.5|3019.5|3024.9|3018.9|3027|3021|3023.8|3017.8|62
1735313700000|2024-12-27 15:35:00|3024.8|3018.8|3026|3020|3026.3|3020.3|3024.3|3018.3|50
1735314000000|2024-12-27 15:40:00|3025.8|3019.8|3027|3021|3028.4|3022.4|3024.8|3018.8|86
1735314300000|2024-12-27 15:45:00|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3025.3|3019.3|53
1735314600000|2024-12-27 15:50:00|3028.5|3022.5|3027.5|3021.5|3030.5|3024.5|3026.5|3020.5|81
1735314900000|2024-12-27 15:55:00|3027.4|3021.4|3027.5|3021.5|3028.3|3022.3|3026.5|3020.5|44
1735315200000|2024-12-27 16:00:00|3027.8|3021.8|3026|3020|3029.3|3023.3|3026|3020|51
1735315500000|2024-12-27 16:05:00|3026.3|3020.3|3027.5|3021.5|3028|3022|3026.3|3020.3|42
1735315800000|2024-12-27 16:10:00|3027.3|3021.3|3024.3|3018.3|3027.3|3021.3|3024.3|3018.3|28
1735316100000|2024-12-27 16:15:00|3024.5|3018.5|3026.6|3020.6|3027.3|3021.3|3024.5|3018.5|36
1735316400000|2024-12-27 16:20:00|3026.8|3020.8|3029.8|3023.8|3030.3|3024.3|3026.5|3020.5|36
1735316700000|2024-12-27 16:25:00|3029.5|3023.5|3030.3|3024.3|3032.3|3026.3|3029.5|3023.5|57
1735317000000|2024-12-27 16:30:00|3030|3024|3032.3|3026.3|3032.3|3026.3|3027.9|3021.9|86
1735317300000|2024-12-27 16:35:00|3033.3|3027.3|3033.3|3027.3|3036.8|3030.8|3032.3|3026.3|180
1735317600000|2024-12-27 16:40:00|3033.4|3027.4|3032.5|3026.5|3033.8|3027.8|3031.8|3025.8|56
1735317900000|2024-12-27 16:45:00|3032.8|3026.8|3036.4|3030.4|3037.4|3031.4|3032.8|3026.8|33
1735318200000|2024-12-27 16:50:00|3036.6|3030.6|3036.1|3030.1|3037.1|3031.1|3036.1|3030.1|17
1735318500000|2024-12-27 16:55:00|3036|3030|3036.8|3030.8|3036.8|3030.8|3035.1|3029.1|33
1735319100000|2024-12-27 17:05:00|3036.4|3030.4|3036.3|3030.3|3036.6|3030.6|3036.1|3030.1|7
1735319400000|2024-12-27 17:10:00|3035.9|3029.9|3037|3031|3037|3031|3034.5|3028.5|14
1735319700000|2024-12-27 17:15:00|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.8|3030.8|3
1735320000000|2024-12-27 17:20:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|7
1735320300000|2024-12-27 17:25:00|3036.9|3030.9|3036.1|3030.1|3037.1|3031.1|3036.1|3030.1|10
1735320600000|2024-12-27 17:30:00|3035.9|3029.9|3035.6|3029.6|3036.1|3030.1|3034.9|3028.9|6
1735320900000|2024-12-27 17:35:00|3035.4|3029.4|3035.9|3029.9|3036|3030|3035.4|3029.4|9
1735321200000|2024-12-27 17:40:00|3036.1|3030.1|3036.6|3030.6|3036.6|3030.6|3036.1|3030.1|3
1735321500000|2024-12-27 17:45:00|3036.4|3030.4|3038|3032|3038.3|3032.3|3035.4|3029.4|6
1735321800000|2024-12-27 17:50:00|3038.3|3032.3|3039.5|3033.5|3039.5|3033.5|3038|3032|10
1735322100000|2024-12-27 17:55:00|3039.8|3033.8|3039.4|3033.4|3039.8|3033.8|3039.3|3033.3|9
1735322400000|2024-12-27 18:00:00|3039|3033|3040.6|3034.6|3041|3035|3038.8|3032.8|8
1735322700000|2024-12-27 18:05:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3039.4|3033.4|10
1735323000000|2024-12-27 18:10:00|3040.1|3034.1|3039.3|3033.3|3040.3|3034.3|3039.3|3033.3|9
1735323300000|2024-12-27 18:15:00|3039|3033|3039.6|3033.6|3040.5|3034.5|3039|3033|21
1735323600000|2024-12-27 18:20:00|3039.4|3033.4|3040.5|3034.5|3040.6|3034.6|3038.8|3032.8|10
1735323900000|2024-12-27 18:25:00|3040.6|3034.6|3041.5|3035.5|3041.9|3035.9|3040.6|3034.6|4
1735324200000|2024-12-27 18:30:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1735324500000|2024-12-27 18:35:00|3041.3|3035.3|3040.9|3034.9|3041.3|3035.3|3039.9|3033.9|8
1735324800000|2024-12-27 18:40:00|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|3
1735325400000|2024-12-27 18:50:00|3041.3|3035.3|3041.9|3035.9|3042.4|3036.4|3040.5|3034.5|19
1735325700000|2024-12-27 18:55:00|3048|3029.3|3045.3|3026.5|3048.5|3029.8|3045.3|3026.5|8
1735520400000|2024-12-30 01:00:00|3032.1|3026.1|3030.9|3024.9|3033.6|3027.6|3030.1|3024.1|56
1735520700000|2024-12-30 01:05:00|3031.6|3025.6|3034.4|3028.4|3038.6|3032.6|3031.6|3025.6|82
1735521000000|2024-12-30 01:10:00|3034.6|3028.6|3035.6|3029.6|3038.9|3032.9|3034.4|3028.4|65
1735521300000|2024-12-30 01:15:00|3035.9|3029.9|3039.6|3033.6|3039.9|3033.9|3035.6|3029.6|47
1735521600000|2024-12-30 01:20:00|3039.9|3033.9|3038.6|3032.6|3040.4|3034.4|3037.6|3031.6|49
1735521900000|2024-12-30 01:25:00|3038.9|3032.9|3038.4|3032.4|3039.6|3033.6|3037.4|3031.4|44
1735522200000|2024-12-30 01:30:00|3038.9|3032.9|3044.6|3038.6|3044.6|3038.6|3038.9|3032.9|74
1735522500000|2024-12-30 01:35:00|3044.9|3038.9|3043.4|3037.4|3047.4|3041.4|3043.4|3037.4|71
1735522800000|2024-12-30 01:40:00|3043.6|3037.6|3044.4|3038.4|3044.9|3038.9|3042.1|3036.1|60
1735523100000|2024-12-30 01:45:00|3044.6|3038.6|3043.9|3037.9|3045.9|3039.9|3042.6|3036.6|65
1735523400000|2024-12-30 01:50:00|3044.1|3038.1|3043.6|3037.6|3045.9|3039.9|3043.1|3037.1|51
1735523700000|2024-12-30 01:55:00|3044.1|3038.1|3046.6|3040.6|3046.6|3040.6|3042.9|3036.9|29
1735524000000|2024-12-30 02:00:00|3046.4|3040.4|3043.9|3037.9|3046.4|3040.4|3043.9|3037.9|40
1735524300000|2024-12-30 02:05:00|3044.1|3038.1|3046.1|3040.1|3046.4|3040.4|3042.9|3036.9|53
1735524600000|2024-12-30 02:10:00|3046.4|3040.4|3052.1|3046.1|3053.1|3047.1|3046.1|3040.1|76
1735524900000|2024-12-30 02:15:00|3052.6|3046.6|3050.1|3044.1|3053.4|3047.4|3050.1|3044.1|22
1735525200000|2024-12-30 02:20:00|3050.9|3044.9|3050.4|3044.4|3051.1|3045.1|3049.6|3043.6|11
1735525500000|2024-12-30 02:25:00|3050.6|3044.6|3055.1|3049.1|3055.4|3049.4|3050.6|3044.6|32
1735525800000|2024-12-30 02:30:00|3054.9|3048.9|3055.6|3049.6|3056.6|3050.6|3053.1|3047.1|131
1735526100000|2024-12-30 02:35:00|3055.4|3049.4|3058.4|3052.4|3059.6|3053.6|3054.6|3048.6|100
1735526400000|2024-12-30 02:40:00|3058.6|3052.6|3057.4|3051.4|3059.1|3053.1|3056.1|3050.1|95
1735526700000|2024-12-30 02:45:00|3058.1|3052.1|3060.9|3054.9|3063.6|3057.6|3056.9|3050.9|86
1735527000000|2024-12-30 02:50:00|3061.1|3055.1|3060.1|3054.1|3062.6|3056.6|3059.6|3053.6|56
1735527300000|2024-12-30 02:55:00|3059.9|3053.9|3055.9|3049.9|3059.9|3053.9|3054.6|3048.6|51
1735527600000|2024-12-30 03:00:00|3056.1|3050.1|3054.9|3048.9|3057.9|3051.9|3054.9|3048.9|41
1735527900000|2024-12-30 03:05:00|3055.1|3049.1|3057.6|3051.6|3058.6|3052.6|3055.1|3049.1|48
1735528200000|2024-12-30 03:10:00|3057.4|3051.4|3056.6|3050.6|3057.6|3051.6|3055.6|3049.6|41
1735528500000|2024-12-30 03:15:00|3056.4|3050.4|3057.4|3051.4|3057.6|3051.6|3054.9|3048.9|27
1735528800000|2024-12-30 03:20:00|3057.6|3051.6|3053.9|3047.9|3057.6|3051.6|3053.4|3047.4|29
1735529100000|2024-12-30 03:25:00|3054.1|3048.1|3054.3|3048.3|3055.9|3049.9|3053.4|3047.4|44
1735529400000|2024-12-30 03:30:00|3054.5|3048.5|3056.1|3050.1|3056.1|3050.1|3053.5|3047.5|39
1735529700000|2024-12-30 03:35:00|3056.4|3050.4|3057.1|3051.1|3057.4|3051.4|3055.1|3049.1|43
1735530000000|2024-12-30 03:40:00|3057.4|3051.4|3056.6|3050.6|3057.4|3051.4|3056.6|3050.6|18
1735530300000|2024-12-30 03:45:00|3056.9|3050.9|3057.4|3051.4|3057.4|3051.4|3056.4|3050.4|18
1735530600000|2024-12-30 03:50:00|3057.6|3051.6|3059.4|3053.4|3059.4|3053.4|3057.4|3051.4|13
1735530900000|2024-12-30 03:55:00|3058.9|3052.9|3059.4|3053.4|3059.6|3053.6|3058.4|3052.4|12
1735531200000|2024-12-30 04:00:00|3059.1|3053.1|3059.1|3053.1|3059.6|3053.6|3058.1|3052.1|21
1735531500000|2024-12-30 04:05:00|3059.4|3053.4|3059.6|3053.6|3059.9|3053.9|3059.1|3053.1|9
1735531800000|2024-12-30 04:10:00|3059.4|3053.4|3058.4|3052.4|3059.6|3053.6|3057.9|3051.9|17
1735532100000|2024-12-30 04:15:00|3058.6|3052.6|3058.1|3052.1|3058.9|3052.9|3057.1|3051.1|16
1735532400000|2024-12-30 04:20:00|3058.6|3052.6|3058.6|3052.6|3058.9|3052.9|3058.4|3052.4|6
1735532700000|2024-12-30 04:25:00|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3058.4|3052.4|3
1735533000000|2024-12-30 04:30:00|3058.6|3052.6|3057.9|3051.9|3058.6|3052.6|3057.6|3051.6|11
1735533300000|2024-12-30 04:35:00|3057.6|3051.6|3057.6|3051.6|3057.9|3051.9|3057.4|3051.4|7
1735533600000|2024-12-30 04:40:00|3057.9|3051.9|3057.4|3051.4|3057.9|3051.9|3056.6|3050.6|9
1735533900000|2024-12-30 04:45:00|3057.6|3051.6|3058.4|3052.4|3058.4|3052.4|3056.9|3050.9|14
1735534200000|2024-12-30 04:50:00|3058.1|3052.1|3056.9|3050.9|3058.1|3052.1|3056.6|3050.6|11
1735534500000|2024-12-30 04:55:00|3057.1|3051.1|3057.9|3051.9|3058.1|3052.1|3057.1|3051.1|7
1735534800000|2024-12-30 05:00:00|3057.6|3051.6|3058.1|3052.1|3058.4|3052.4|3057.1|3051.1|26
1735535100000|2024-12-30 05:05:00|3058.4|3052.4|3059.6|3053.6|3060.9|3054.9|3058.4|3052.4|37
1735535400000|2024-12-30 05:10:00|3059.9|3053.9|3057.6|3051.6|3060.1|3054.1|3057.4|3051.4|40
1735535700000|2024-12-30 05:15:00|3057.9|3051.9|3058.4|3052.4|3059.1|3053.1|3057.9|3051.9|15
1735536000000|2024-12-30 05:20:00|3058.1|3052.1|3057.1|3051.1|3058.1|3052.1|3056.6|3050.6|15
1735536300000|2024-12-30 05:25:00|3056.6|3050.6|3054.3|3048.3|3056.6|3050.6|3053.9|3047.9|26
1735536600000|2024-12-30 05:30:00|3054|3048|3049.6|3043.6|3054.5|3048.5|3048.6|3042.6|81
1735536900000|2024-12-30 05:35:00|3049.4|3043.4|3049.4|3043.4|3050.6|3044.6|3048.4|3042.4|54
1735537200000|2024-12-30 05:40:00|3049.6|3043.6|3049.1|3043.1|3049.9|3043.9|3048.4|3042.4|40
1735537500000|2024-12-30 05:45:00|3049.4|3043.4|3050.1|3044.1|3050.4|3044.4|3048.1|3042.1|37
1735537800000|2024-12-30 05:50:00|3050.4|3044.4|3052.1|3046.1|3052.6|3046.6|3049.9|3043.9|37
1735538100000|2024-12-30 05:55:00|3052.4|3046.4|3054.1|3048.1|3054.6|3048.6|3052.4|3046.4|72
1735538400000|2024-12-30 06:00:00|3054.4|3048.4|3056.4|3050.4|3058.1|3052.1|3054.4|3048.4|62
1735538700000|2024-12-30 06:05:00|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3054.4|3048.4|45
1735539000000|2024-12-30 06:10:00|3056.4|3050.4|3055.9|3049.9|3057.1|3051.1|3055.6|3049.6|48
1735539300000|2024-12-30 06:15:00|3055.6|3049.6|3054.6|3048.6|3056.1|3050.1|3054.1|3048.1|21
1735539600000|2024-12-30 06:20:00|3054.4|3048.4|3054.9|3048.9|3057.4|3051.4|3054.4|3048.4|43
1735539900000|2024-12-30 06:25:00|3055.1|3049.1|3056.1|3050.1|3057.6|3051.6|3054.9|3048.9|57
1735540200000|2024-12-30 06:30:00|3056.6|3050.6|3056.6|3050.6|3058.4|3052.4|3056.6|3050.6|43
1735540500000|2024-12-30 06:35:00|3056.4|3050.4|3054.9|3048.9|3057.4|3051.4|3054.1|3048.1|60
1735540800000|2024-12-30 06:40:00|3054.6|3048.6|3055.9|3049.9|3056.1|3050.1|3053.4|3047.4|42
1735541100000|2024-12-30 06:45:00|3056.4|3050.4|3053.9|3047.9|3056.6|3050.6|3052.1|3046.1|64
1735541400000|2024-12-30 06:50:00|3054.1|3048.1|3051.4|3045.4|3054.1|3048.1|3050.4|3044.4|54
1735541700000|2024-12-30 06:55:00|3051.1|3045.1|3052.3|3046.3|3052.5|3046.5|3050.6|3044.6|35
1735542000000|2024-12-30 07:00:00|3052|3046|3050.9|3044.9|3052.5|3046.5|3050.4|3044.4|18
1735542300000|2024-12-30 07:05:00|3050.6|3044.6|3053.4|3047.4|3054.4|3048.4|3050.6|3044.6|20
1735542600000|2024-12-30 07:10:00|3053.1|3047.1|3053.6|3047.6|3055.1|3049.1|3053.1|3047.1|19
1735542900000|2024-12-30 07:15:00|3053.4|3047.4|3054.1|3048.1|3054.4|3048.4|3053.4|3047.4|17
1735543200000|2024-12-30 07:20:00|3053.9|3047.9|3054.6|3048.6|3055.4|3049.4|3053.6|3047.6|21
1735543500000|2024-12-30 07:25:00|3054.4|3048.4|3053.6|3047.6|3054.6|3048.6|3053.4|3047.4|7
1735543800000|2024-12-30 07:30:00|3053.4|3047.4|3051.6|3045.6|3053.9|3047.9|3051.4|3045.4|48
1735544100000|2024-12-30 07:35:00|3051.9|3045.9|3051.1|3045.1|3053.6|3047.6|3050.4|3044.4|42
1735544400000|2024-12-30 07:40:00|3050.9|3044.9|3050.9|3044.9|3052.1|3046.1|3050.4|3044.4|18
1735544700000|2024-12-30 07:45:00|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3048.6|3042.6|26
1735545000000|2024-12-30 07:50:00|3049.1|3043.1|3045.9|3039.9|3049.9|3043.9|3045.9|3039.9|23
1735545300000|2024-12-30 07:55:00|3045.6|3039.6|3045.8|3039.8|3046|3040|3044|3038|39
1735545600000|2024-12-30 08:00:00|3046|3040|3045.5|3039.5|3049.8|3043.8|3042.8|3036.8|77
1735545900000|2024-12-30 08:05:00|3046.3|3040.3|3049.5|3043.5|3050.5|3044.5|3046|3040|43
1735546200000|2024-12-30 08:10:00|3049.3|3043.3|3055.6|3049.6|3058.9|3052.9|3048.3|3042.3|62
1735546500000|2024-12-30 08:15:00|3055.5|3049.5|3052.5|3046.5|3055.5|3049.5|3051|3045|63
1735546800000|2024-12-30 08:20:00|3052.3|3046.3|3055.8|3049.8|3056|3050|3052|3046|39
1735547100000|2024-12-30 08:25:00|3056|3050|3060.3|3054.3|3061.8|3055.8|3056|3050|77
1735547400000|2024-12-30 08:30:00|3060|3054|3058.8|3052.8|3062.3|3056.3|3057.5|3051.5|66
1735547700000|2024-12-30 08:35:00|3059|3053|3059.6|3053.6|3060.3|3054.3|3056.8|3050.8|43
1735548000000|2024-12-30 08:40:00|3059.9|3053.9|3057|3051|3059.9|3053.9|3056.8|3050.8|28
1735548300000|2024-12-30 08:45:00|3056.8|3050.8|3054.5|3048.5|3057|3051|3054|3048|32
1735548600000|2024-12-30 08:50:00|3054.3|3048.3|3051.5|3045.5|3054.3|3048.3|3050.3|3044.3|45
1735548900000|2024-12-30 08:55:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3049|3043|45
1735549200000|2024-12-30 09:00:00|3050.3|3044.3|3051.5|3045.5|3053.8|3047.8|3050|3044|74
1735549500000|2024-12-30 09:05:00|3051.8|3045.8|3051|3045|3052|3046|3049|3043|47
1735549800000|2024-12-30 09:10:00|3050.8|3044.8|3049.8|3043.8|3052.3|3046.3|3049.3|3043.3|36
1735550100000|2024-12-30 09:15:00|3050|3044|3050.3|3044.3|3051.3|3045.3|3049.5|3043.5|44
1735550400000|2024-12-30 09:20:00|3050.5|3044.5|3048.5|3042.5|3050.8|3044.8|3048|3042|44
1735550700000|2024-12-30 09:25:00|3048.3|3042.3|3048|3042|3048.5|3042.5|3047.3|3041.3|16
1735551000000|2024-12-30 09:30:00|3048.3|3042.3|3048|3042|3050|3044|3048|3042|27
1735551300000|2024-12-30 09:35:00|3048.3|3042.3|3050.3|3044.3|3050.3|3044.3|3048|3042|36
1735551600000|2024-12-30 09:40:00|3050.1|3044.1|3049.9|3043.9|3051.5|3045.5|3049.8|3043.8|23
1735551900000|2024-12-30 09:45:00|3049.8|3043.8|3049.3|3043.3|3050|3044|3048.3|3042.3|24
1735552200000|2024-12-30 09:50:00|3049|3043|3052.8|3046.8|3052.8|3046.8|3048.8|3042.8|26
1735552500000|2024-12-30 09:55:00|3053|3047|3051.5|3045.5|3053.3|3047.3|3051.1|3045.1|20
1735552800000|2024-12-30 10:00:00|3051.8|3045.8|3052|3046|3052.5|3046.5|3051.5|3045.5|22
1735553100000|2024-12-30 10:05:00|3052.3|3046.3|3052.5|3046.5|3053|3047|3052.3|3046.3|14
1735553400000|2024-12-30 10:10:00|3052.8|3046.8|3055|3049|3055.3|3049.3|3052.8|3046.8|13
1735553700000|2024-12-30 10:15:00|3055.3|3049.3|3057.3|3051.3|3057.5|3051.5|3054.8|3048.8|56
1735554000000|2024-12-30 10:20:00|3057|3051|3055.1|3049.1|3057.4|3051.4|3054.5|3048.5|36
1735554300000|2024-12-30 10:25:00|3055.3|3049.3|3056.5|3050.5|3057|3051|3055|3049|51
1735554600000|2024-12-30 10:30:00|3056.8|3050.8|3056.5|3050.5|3057|3051|3055|3049|22
1735554900000|2024-12-30 10:35:00|3056.8|3050.8|3059.3|3053.3|3060.3|3054.3|3056.8|3050.8|35
1735555200000|2024-12-30 10:40:00|3059.5|3053.5|3057.3|3051.3|3059.5|3053.5|3057.3|3051.3|22
1735555500000|2024-12-30 10:45:00|3057.5|3051.5|3056.8|3050.8|3057.8|3051.8|3056|3050|21
1735555800000|2024-12-30 10:50:00|3057|3051|3056.5|3050.5|3058|3052|3056.5|3050.5|21
1735556100000|2024-12-30 10:55:00|3056.8|3050.8|3055.3|3049.3|3057.3|3051.3|3053.3|3047.3|29
1735556400000|2024-12-30 11:00:00|3055|3049|3054.5|3048.5|3055.8|3049.8|3054.3|3048.3|32
1735556700000|2024-12-30 11:05:00|3054.8|3048.8|3056.8|3050.8|3057.9|3051.9|3054.8|3048.8|36
1735557000000|2024-12-30 11:10:00|3057|3051|3055|3049|3057|3051|3055|3049|11
1735557300000|2024-12-30 11:15:00|3054.8|3048.8|3055.5|3049.5|3055.8|3049.8|3054.5|3048.5|27
1735557600000|2024-12-30 11:20:00|3055.8|3049.8|3055.5|3049.5|3057.9|3051.9|3055.5|3049.5|28
1735557900000|2024-12-30 11:25:00|3055.3|3049.3|3058.1|3052.1|3058.1|3052.1|3054.5|3048.5|23
1735558200000|2024-12-30 11:30:00|3058.9|3052.9|3059|3053|3060.5|3054.5|3056|3050|51
1735558500000|2024-12-30 11:35:00|3059.3|3053.3|3062|3056|3062|3056|3059.3|3053.3|20
1735558800000|2024-12-30 11:40:00|3062.3|3056.3|3060.4|3054.4|3062.3|3056.3|3059.5|3053.5|30
1735559100000|2024-12-30 11:45:00|3060.5|3054.5|3060|3054|3060.6|3054.6|3059.8|3053.8|16
1735559400000|2024-12-30 11:50:00|3060.8|3054.8|3062.8|3056.8|3062.8|3056.8|3060.8|3054.8|11
1735559700000|2024-12-30 11:55:00|3063|3057|3059|3053|3063.3|3057.3|3059|3053|38
1735560000000|2024-12-30 12:00:00|3059.4|3053.4|3060.1|3054.1|3061|3055|3059|3053|33
1735560300000|2024-12-30 12:05:00|3059.8|3053.8|3058.5|3052.5|3059.8|3053.8|3058.3|3052.3|10
1735560600000|2024-12-30 12:10:00|3058.3|3052.3|3057.3|3051.3|3058.3|3052.3|3056.8|3050.8|21
1735560900000|2024-12-30 12:15:00|3057|3051|3057|3051|3057.3|3051.3|3056|3050|12
1735561200000|2024-12-30 12:20:00|3056.8|3050.8|3057.5|3051.5|3059|3053|3056.3|3050.3|28
1735561500000|2024-12-30 12:25:00|3057.8|3051.8|3059.3|3053.3|3059.3|3053.3|3057.8|3051.8|28
1735561800000|2024-12-30 12:30:00|3059.5|3053.5|3058.5|3052.5|3060|3054|3057.3|3051.3|37
1735562100000|2024-12-30 12:35:00|3058.3|3052.3|3059.3|3053.3|3060.3|3054.3|3058.3|3052.3|36
1735562400000|2024-12-30 12:40:00|3059.5|3053.5|3054.8|3048.8|3060.3|3054.3|3054.5|3048.5|33
1735562700000|2024-12-30 12:45:00|3055|3049|3050.3|3044.3|3055.3|3049.3|3049.9|3043.9|41
1735563000000|2024-12-30 12:50:00|3050.5|3044.5|3052|3046|3052.8|3046.8|3049.8|3043.8|32
1735563300000|2024-12-30 12:55:00|3051.8|3045.8|3053.3|3047.3|3055.8|3049.8|3051|3045|60
1735563600000|2024-12-30 13:00:00|3053|3047|3048.5|3042.5|3053|3047|3046.8|3040.8|173
1735563900000|2024-12-30 13:05:00|3048.8|3042.8|3050|3044|3050.5|3044.5|3048.3|3042.3|65
1735564200000|2024-12-30 13:10:00|3050.5|3044.5|3047.3|3041.3|3050.5|3044.5|3046.9|3040.9|73
1735564500000|2024-12-30 13:15:00|3047.5|3041.5|3048.1|3042.1|3048.8|3042.8|3045.6|3039.6|42
1735564800000|2024-12-30 13:20:00|3047.8|3041.8|3048.3|3042.3|3048.8|3042.8|3046.8|3040.8|27
1735565100000|2024-12-30 13:25:00|3048.5|3042.5|3049.8|3043.8|3051.3|3045.3|3047.4|3041.4|59
1735565400000|2024-12-30 13:30:00|3050|3044|3049.3|3043.3|3051|3045|3048.5|3042.5|37
1735565700000|2024-12-30 13:35:00|3049.5|3043.5|3046.1|3040.1|3049.5|3043.5|3045.4|3039.4|71
1735566000000|2024-12-30 13:40:00|3045.9|3039.9|3045|3039|3045.9|3039.9|3042.5|3036.5|84
1735566300000|2024-12-30 13:45:00|3045.3|3039.3|3044.3|3038.3|3046|3040|3043.3|3037.3|91
1735566600000|2024-12-30 13:50:00|3044.5|3038.5|3042.5|3036.5|3045.3|3039.3|3041.8|3035.8|59
1735566900000|2024-12-30 13:55:00|3042.8|3036.8|3042.8|3036.8|3044.5|3038.5|3041.8|3035.8|58
1735567200000|2024-12-30 14:00:00|3043|3037|3042.3|3036.3|3043|3037|3040.3|3034.3|59
1735567500000|2024-12-30 14:05:00|3042.5|3036.5|3043.8|3037.8|3044.3|3038.3|3040.5|3034.5|88
1735567800000|2024-12-30 14:10:00|3043.5|3037.5|3044.3|3038.3|3046.5|3040.5|3043|3037|59
1735568100000|2024-12-30 14:15:00|3044.5|3038.5|3045.3|3039.3|3047.5|3041.5|3043.5|3037.5|70
1735568400000|2024-12-30 14:20:00|3045.5|3039.5|3049.5|3043.5|3051.3|3045.3|3045.3|3039.3|99
1735568700000|2024-12-30 14:25:00|3049.3|3043.3|3050.3|3044.3|3050.8|3044.8|3049.3|3043.3|44
1735569000000|2024-12-30 14:30:00|3050|3044|3046.8|3040.8|3050.3|3044.3|3045.3|3039.3|129
1735569300000|2024-12-30 14:35:00|3046.5|3040.5|3046|3040|3048.3|3042.3|3045.9|3039.9|93
1735569600000|2024-12-30 14:40:00|3045.9|3039.9|3043.9|3037.9|3047.1|3041.1|3043.9|3037.9|63
1735569900000|2024-12-30 14:45:00|3043.6|3037.6|3044.9|3038.9|3045.5|3039.5|3043.6|3037.6|64
1735570200000|2024-12-30 14:50:00|3044.6|3038.6|3046.5|3040.5|3047.3|3041.3|3043.9|3037.9|116
1735570500000|2024-12-30 14:55:00|3046.1|3040.1|3045.6|3039.6|3046.6|3040.6|3045|3039|80
1735570800000|2024-12-30 15:00:00|3045.4|3039.4|3042.6|3036.6|3045.4|3039.4|3041.5|3035.5|94
1735571100000|2024-12-30 15:05:00|3042.9|3036.9|3043.5|3037.5|3044.8|3038.8|3042.5|3036.5|114
1735571400000|2024-12-30 15:10:00|3042.8|3036.8|3042.8|3036.8|3043|3037|3041.3|3035.3|73
1735571700000|2024-12-30 15:15:00|3042.5|3036.5|3042.8|3036.8|3043.3|3037.3|3041.8|3035.8|45
1735572000000|2024-12-30 15:20:00|3042.5|3036.5|3042.5|3036.5|3043.3|3037.3|3040.5|3034.5|80
1735572300000|2024-12-30 15:25:00|3042.3|3036.3|3041|3035|3042.3|3036.3|3040.5|3034.5|44
1735572600000|2024-12-30 15:30:00|3040.8|3034.8|3040|3034|3042|3036|3039.5|3033.5|25
1735572900000|2024-12-30 15:35:00|3039.8|3033.8|3040.5|3034.5|3041|3035|3038.9|3032.9|48
1735573200000|2024-12-30 15:40:00|3040.3|3034.3|3035.5|3029.5|3041|3035|3035.5|3029.5|46
1735573500000|2024-12-30 15:45:00|3035.8|3029.8|3029.8|3023.8|3036.5|3030.5|3029.8|3023.8|63
1735573800000|2024-12-30 15:50:00|3029.5|3023.5|3030.3|3024.3|3031.6|3025.6|3027.3|3021.3|88
1735574100000|2024-12-30 15:55:00|3030|3024|3029.5|3023.5|3031|3025|3028.8|3022.8|44
1735574400000|2024-12-30 16:00:00|3028.8|3022.8|3026|3020|3030|3024|3024.8|3018.8|56
1735574700000|2024-12-30 16:05:00|3026.3|3020.3|3027.3|3021.3|3029.3|3023.3|3025.5|3019.5|67
1735575000000|2024-12-30 16:10:00|3027.5|3021.5|3029.5|3023.5|3030.8|3024.8|3027|3021|55
1735575300000|2024-12-30 16:15:00|3029.8|3023.8|3030.8|3024.8|3032.3|3026.3|3029.3|3023.3|29
1735575600000|2024-12-30 16:20:00|3030.5|3024.5|3028.5|3022.5|3031.8|3025.8|3028.3|3022.3|60
1735575900000|2024-12-30 16:25:00|3028.3|3022.3|3027.8|3021.8|3028.8|3022.8|3025.8|3019.8|47
1735576200000|2024-12-30 16:30:00|3028|3022|3028|3022|3029.3|3023.3|3028|3022|23
1735576500000|2024-12-30 16:35:00|3027.8|3021.8|3024.3|3018.3|3028.3|3022.3|3019.3|3013.3|159
1735576800000|2024-12-30 16:40:00|3024.5|3018.5|3025|3019|3025.3|3019.3|3023.8|3017.8|63
1735577100000|2024-12-30 16:45:00|3025.3|3019.3|3022.8|3016.8|3025.3|3019.3|3022.1|3016.1|28
1735577400000|2024-12-30 16:50:00|3023|3017|3025|3019|3025.3|3019.3|3023|3017|35
1735577700000|2024-12-30 16:55:00|3025.3|3019.3|3025.8|3019.8|3026.5|3020.5|3024.8|3018.8|61
1735578000000|2024-12-30 17:00:00|3025.5|3019.5|3026|3020|3026.5|3020.5|3025.5|3019.5|11
1735578300000|2024-12-30 17:05:00|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025|3019|10
1735578600000|2024-12-30 17:10:00|3025.5|3019.5|3025.5|3019.5|3026|3020|3025.3|3019.3|7
1735578900000|2024-12-30 17:15:00|3025.4|3019.4|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|16
1735579200000|2024-12-30 17:20:00|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025|3019|8
1735579500000|2024-12-30 17:25:00|3025.5|3019.5|3025|3019|3025.8|3019.8|3024.8|3018.8|9
1735579800000|2024-12-30 17:30:00|3025.3|3019.3|3025.8|3019.8|3026.3|3020.3|3024.8|3018.8|17
1735580100000|2024-12-30 17:35:00|3025.5|3019.5|3025|3019|3026|3020|3024.4|3018.4|19
1735580400000|2024-12-30 17:40:00|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.3|3018.3|12
1735580700000|2024-12-30 17:45:00|3025.3|3019.3|3023|3017|3025.5|3019.5|3022.8|3016.8|22
1735581000000|2024-12-30 17:50:00|3022.8|3016.8|3020.3|3014.3|3023|3017|3020|3014|31
1735581300000|2024-12-30 17:55:00|3020|3014|3023.4|3017.4|3023.4|3017.4|3020|3014|27
1735581600000|2024-12-30 18:00:00|3023.1|3017.1|3021.4|3015.4|3024.1|3018.1|3020.1|3014.1|23
1735581900000|2024-12-30 18:05:00|3021.1|3015.1|3022.8|3016.8|3022.8|3016.8|3021|3015|26
1735582200000|2024-12-30 18:10:00|3022.1|3016.1|3020.9|3014.9|3022.1|3016.1|3020.9|3014.9|8
1735582500000|2024-12-30 18:15:00|3021|3015|3021.3|3015.3|3021.8|3015.8|3021|3015|14
1735582800000|2024-12-30 18:20:00|3021.5|3015.5|3021.9|3015.9|3022.3|3016.3|3021.4|3015.4|10
1735583100000|2024-12-30 18:25:00|3021.8|3015.8|3021.6|3015.6|3021.9|3015.9|3021.4|3015.4|7
1735583400000|2024-12-30 18:30:00|3021.9|3015.9|3021.5|3015.5|3022|3016|3021.5|3015.5|4
1735583700000|2024-12-30 18:35:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1735584000000|2024-12-30 18:40:00|3021.4|3015.4|3021.5|3015.5|3021.8|3015.8|3020.9|3014.9|9
1735584300000|2024-12-30 18:45:00|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|6
1735584600000|2024-12-30 18:50:00|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3020.9|3014.9|12
1735584900000|2024-12-30 18:55:00|3021.1|3015.1|3028|3009.3|3028.8|3015.1|3020.9|3008.5|7
1735606800000|2024-12-31 01:00:00|3024.4|3018.4|3029.6|3023.6|3031.4|3025.4|3024.4|3018.4|95
1735607100000|2024-12-31 01:05:00|3029.9|3023.9|3030.4|3024.4|3031.4|3025.4|3029.4|3023.4|69
1735607400000|2024-12-31 01:10:00|3030.1|3024.1|3029.4|3023.4|3030.1|3024.1|3028.9|3022.9|28
1735607700000|2024-12-31 01:15:00|3029.6|3023.6|3029.1|3023.1|3031.1|3025.1|3028.6|3022.6|25
1735608000000|2024-12-31 01:20:00|3029.4|3023.4|3032.4|3026.4|3032.6|3026.6|3028.9|3022.9|30
1735608300000|2024-12-31 01:25:00|3032.1|3026.1|3031.4|3025.4|3032.4|3026.4|3030.4|3024.4|46
1735608600000|2024-12-31 01:30:00|3031.1|3025.1|3033.9|3027.9|3037.1|3031.1|3030.9|3024.9|83
1735608900000|2024-12-31 01:35:00|3034.1|3028.1|3029.9|3023.9|3034.1|3028.1|3029.6|3023.6|60
1735609200000|2024-12-31 01:40:00|3030.1|3024.1|3030.9|3024.9|3031.1|3025.1|3028.1|3022.1|39
1735609500000|2024-12-31 01:45:00|3030.6|3024.6|3029.1|3023.1|3030.6|3024.6|3026.9|3020.9|58
1735609800000|2024-12-31 01:50:00|3028.9|3022.9|3028.9|3022.9|3030.4|3024.4|3028.4|3022.4|24
1735610100000|2024-12-31 01:55:00|3028.6|3022.6|3026.4|3020.4|3028.6|3022.6|3026.4|3020.4|31
1735610400000|2024-12-31 02:00:00|3026.9|3020.9|3020.6|3014.6|3027.4|3021.4|3020.1|3014.1|60
1735610700000|2024-12-31 02:05:00|3020.1|3014.1|3024.9|3018.9|3025.1|3019.1|3018.9|3012.9|40
1735611000000|2024-12-31 02:10:00|3024.6|3018.6|3021.1|3015.1|3024.6|3018.6|3020.6|3014.6|37
1735611300000|2024-12-31 02:15:00|3021.9|3015.9|3023.6|3017.6|3024.1|3018.1|3021.9|3015.9|7
1735611600000|2024-12-31 02:20:00|3023.9|3017.9|3024.6|3018.6|3024.9|3018.9|3023.9|3017.9|5
1735611900000|2024-12-31 02:25:00|3024.9|3018.9|3027.1|3021.1|3027.1|3021.1|3024.9|3018.9|16
1735612200000|2024-12-31 02:30:00|3027.4|3021.4|3028.6|3022.6|3029.6|3023.6|3025.4|3019.4|89
1735612500000|2024-12-31 02:35:00|3028.9|3022.9|3031.1|3025.1|3031.9|3025.9|3028.9|3022.9|62
1735612800000|2024-12-31 02:40:00|3031.4|3025.4|3033.4|3027.4|3033.6|3027.6|3030.9|3024.9|54
1735613100000|2024-12-31 02:45:00|3033.6|3027.6|3033.6|3027.6|3034.1|3028.1|3031.9|3025.9|44
1735613400000|2024-12-31 02:50:00|3033.4|3027.4|3035.6|3029.6|3037.1|3031.1|3033.4|3027.4|49
1735613700000|2024-12-31 02:55:00|3035.4|3029.4|3033.1|3027.1|3036.1|3030.1|3033.1|3027.1|38
1735614000000|2024-12-31 03:00:00|3032.9|3026.9|3034.6|3028.6|3035.4|3029.4|3032.9|3026.9|42
1735614300000|2024-12-31 03:05:00|3034.4|3028.4|3031.9|3025.9|3034.4|3028.4|3031.9|3025.9|44
1735614600000|2024-12-31 03:10:00|3031.6|3025.6|3034.4|3028.4|3034.9|3028.9|3031.4|3025.4|33
1735614900000|2024-12-31 03:15:00|3034.6|3028.6|3037.9|3031.9|3038.4|3032.4|3034.6|3028.6|39
1735615200000|2024-12-31 03:20:00|3038.1|3032.1|3041.6|3035.6|3041.6|3035.6|3035.9|3029.9|86
1735615500000|2024-12-31 03:25:00|3041.9|3035.9|3039.3|3033.3|3042.6|3036.6|3038|3032|118
1735615800000|2024-12-31 03:30:00|3039|3033|3038.9|3032.9|3040.8|3034.8|3038.9|3032.9|20
1735616100000|2024-12-31 03:35:00|3038.6|3032.6|3039.1|3033.1|3039.6|3033.6|3037.9|3031.9|13
1735616400000|2024-12-31 03:40:00|3039.4|3033.4|3039.9|3033.9|3040.4|3034.4|3039.4|3033.4|10
1735616700000|2024-12-31 03:45:00|3039.6|3033.6|3035.4|3029.4|3039.6|3033.6|3034.4|3028.4|29
1735617000000|2024-12-31 03:50:00|3035.1|3029.1|3037.4|3031.4|3037.4|3031.4|3035.1|3029.1|18
1735617300000|2024-12-31 03:55:00|3037.6|3031.6|3037.1|3031.1|3037.9|3031.9|3036.6|3030.6|18
1735617600000|2024-12-31 04:00:00|3037.4|3031.4|3037.4|3031.4|3037.9|3031.9|3036.1|3030.1|22
1735617900000|2024-12-31 04:05:00|3037.6|3031.6|3037.9|3031.9|3037.9|3031.9|3037.4|3031.4|16
1735618200000|2024-12-31 04:10:00|3038.1|3032.1|3038.6|3032.6|3038.9|3032.9|3036.6|3030.6|25
1735618500000|2024-12-31 04:15:00|3038.9|3032.9|3035.9|3029.9|3040.1|3034.1|3035.9|3029.9|23
1735618800000|2024-12-31 04:20:00|3036.1|3030.1|3037.1|3031.1|3037.9|3031.9|3036.1|3030.1|12
1735619100000|2024-12-31 04:25:00|3037.4|3031.4|3036.1|3030.1|3037.4|3031.4|3035.6|3029.6|16
1735619400000|2024-12-31 04:30:00|3035.9|3029.9|3035.4|3029.4|3036.1|3030.1|3035.1|3029.1|10
1735619700000|2024-12-31 04:35:00|3035.6|3029.6|3036.1|3030.1|3036.4|3030.4|3034.9|3028.9|12
1735620000000|2024-12-31 04:40:00|3036.4|3030.4|3036.4|3030.4|3036.6|3030.6|3036.1|3030.1|9
1735620300000|2024-12-31 04:45:00|3036.6|3030.6|3034.9|3028.9|3036.9|3030.9|3034.4|3028.4|14
1735620600000|2024-12-31 04:50:00|3034.6|3028.6|3036.4|3030.4|3036.6|3030.6|3034.4|3028.4|14
1735620900000|2024-12-31 04:55:00|3036.6|3030.6|3036.1|3030.1|3036.9|3030.9|3036.1|3030.1|7
1735621200000|2024-12-31 05:00:00|3036.4|3030.4|3037.1|3031.1|3037.1|3031.1|3035.6|3029.6|16
1735621500000|2024-12-31 05:05:00|3037.4|3031.4|3037.6|3031.6|3038.1|3032.1|3036.9|3030.9|14
1735621800000|2024-12-31 05:10:00|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|12
1735622100000|2024-12-31 05:15:00|3037.6|3031.6|3038.1|3032.1|3038.4|3032.4|3037.6|3031.6|6
1735622400000|2024-12-31 05:20:00|3037.9|3031.9|3039.9|3033.9|3039.9|3033.9|3037.1|3031.1|10
1735622700000|2024-12-31 05:25:00|3040.1|3034.1|3038.8|3032.8|3040.1|3034.1|3038.8|3032.8|9
1735623000000|2024-12-31 05:30:00|3038.5|3032.5|3038.6|3032.6|3040.6|3034.6|3037.3|3031.3|110
1735623300000|2024-12-31 05:35:00|3038.1|3032.1|3038.4|3032.4|3039.1|3033.1|3037.4|3031.4|52
1735623600000|2024-12-31 05:40:00|3038.1|3032.1|3039.6|3033.6|3040.1|3034.1|3037.6|3031.6|72
1735623900000|2024-12-31 05:45:00|3039.4|3033.4|3040.6|3034.6|3040.6|3034.6|3037.9|3031.9|46
1735624200000|2024-12-31 05:50:00|3040.4|3034.4|3037.1|3031.1|3041.3|3035.3|3036.9|3030.9|61
1735624500000|2024-12-31 05:55:00|3036.9|3030.9|3035.9|3029.9|3037.1|3031.1|3033.4|3027.4|65
1735624800000|2024-12-31 06:00:00|3035.6|3029.6|3037.1|3031.1|3038.1|3032.1|3035.4|3029.4|56
1735625100000|2024-12-31 06:05:00|3036.9|3030.9|3035.1|3029.1|3037.9|3031.9|3034.1|3028.1|45
1735625400000|2024-12-31 06:10:00|3034.6|3028.6|3033.6|3027.6|3034.6|3028.6|3033.1|3027.1|38
1735625700000|2024-12-31 06:15:00|3033.4|3027.4|3037.9|3031.9|3038.1|3032.1|3033.4|3027.4|48
1735626000000|2024-12-31 06:20:00|3038.1|3032.1|3038.6|3032.6|3040.6|3034.6|3037.9|3031.9|68
1735626300000|2024-12-31 06:25:00|3038.9|3032.9|3039.6|3033.6|3039.9|3033.9|3037.4|3031.4|73
1735626600000|2024-12-31 06:30:00|3040.1|3034.1|3040.6|3034.6|3043.1|3037.1|3040.1|3034.1|59
1735626900000|2024-12-31 06:35:00|3040.4|3034.4|3040.1|3034.1|3041.4|3035.4|3039.4|3033.4|60
1735627200000|2024-12-31 06:40:00|3039.9|3033.9|3042.1|3036.1|3042.6|3036.6|3039.6|3033.6|39
1735627500000|2024-12-31 06:45:00|3041.9|3035.9|3040.6|3034.6|3045.6|3039.6|3040.4|3034.4|62
1735627800000|2024-12-31 06:50:00|3041.1|3035.1|3042.6|3036.6|3043.1|3037.1|3038.9|3032.9|51
1735628100000|2024-12-31 06:55:00|3042.1|3036.1|3041.5|3035.5|3042.5|3036.5|3040.1|3034.1|51
1735628400000|2024-12-31 07:00:00|3041.3|3035.3|3038.1|3032.1|3042|3036|3037.4|3031.4|33
1735628700000|2024-12-31 07:05:00|3036.4|3030.4|3036.4|3030.4|3037.1|3031.1|3035.9|3029.9|26
1735629000000|2024-12-31 07:10:00|3035.9|3029.9|3034.6|3028.6|3035.9|3029.9|3034.6|3028.6|7
1735629300000|2024-12-31 07:15:00|3034.4|3028.4|3034.9|3028.9|3035.6|3029.6|3034.4|3028.4|11
1735629600000|2024-12-31 07:20:00|3035.1|3029.1|3038.4|3032.4|3038.6|3032.6|3034.9|3028.9|24
1735629900000|2024-12-31 07:25:00|3038.6|3032.6|3037.9|3031.9|3039.6|3033.6|3037.1|3031.1|29
1735630200000|2024-12-31 07:30:00|3037.6|3031.6|3038.6|3032.6|3039.4|3033.4|3036.6|3030.6|23
1735630500000|2024-12-31 07:35:00|3038.4|3032.4|3034.6|3028.6|3038.4|3032.4|3033.9|3027.9|21
1735630800000|2024-12-31 07:40:00|3034.4|3028.4|3036.6|3030.6|3036.9|3030.9|3034.4|3028.4|22
1735631100000|2024-12-31 07:45:00|3036.4|3030.4|3035.4|3029.4|3036.6|3030.6|3035.1|3029.1|24
1735631400000|2024-12-31 07:50:00|3035.1|3029.1|3037.1|3031.1|3037.1|3031.1|3034.9|3028.9|14
1735631700000|2024-12-31 07:55:00|3037|3031|3039.8|3033.8|3039.8|3033.8|3036.3|3030.3|19
1735632000000|2024-12-31 08:00:00|3040|3034|3040|3034|3040|3034|3034.5|3028.5|120
1735632300000|2024-12-31 08:05:00|3039.8|3033.8|3041|3035|3041.5|3035.5|3039.8|3033.8|57
1735632600000|2024-12-31 08:10:00|3041.3|3035.3|3037.8|3031.8|3042.5|3036.5|3036.8|3030.8|77
1735632900000|2024-12-31 08:15:00|3037.5|3031.5|3037.3|3031.3|3039|3033|3036.8|3030.8|73
1735633200000|2024-12-31 08:20:00|3037.6|3031.6|3036.8|3030.8|3039.4|3033.4|3035.8|3029.8|64
1735633500000|2024-12-31 08:25:00|3036.5|3030.5|3027|3021|3036.8|3030.8|3026.5|3020.5|67
1735633800000|2024-12-31 08:30:00|3026.8|3020.8|3025|3019|3026.8|3020.8|3021.4|3015.4|91
1735634100000|2024-12-31 08:35:00|3024.8|3018.8|3023|3017|3025.8|3019.8|3021.8|3015.8|53
1735634400000|2024-12-31 08:40:00|3022.8|3016.8|3020.3|3014.3|3023|3017|3019.8|3013.8|68
1735634700000|2024-12-31 08:45:00|3020|3014|3016.8|3010.8|3020.8|3014.8|3014.8|3008.8|104
1735635000000|2024-12-31 08:50:00|3016.5|3010.5|3020.8|3014.8|3022.5|3016.5|3016.3|3010.3|66
1735635300000|2024-12-31 08:55:00|3021|3015|3026.3|3020.3|3026.8|3020.8|3021|3015|36
1735635600000|2024-12-31 09:00:00|3026.5|3020.5|3022.9|3016.9|3027.5|3021.5|3022.8|3016.8|61
1735635900000|2024-12-31 09:05:00|3022.8|3016.8|3021.3|3015.3|3022.8|3016.8|3021|3015|41
1735636200000|2024-12-31 09:10:00|3021|3015|3020.9|3014.9|3023.8|3017.8|3020.6|3014.6|49
1735636500000|2024-12-31 09:15:00|3021|3015|3018.8|3012.8|3021.5|3015.5|3017.8|3011.8|40
1735636800000|2024-12-31 09:20:00|3019|3013|3015.8|3009.8|3019|3013|3014.8|3008.8|55
1735637100000|2024-12-31 09:25:00|3016|3010|3015|3009|3016.5|3010.5|3014.3|3008.3|58
1735637400000|2024-12-31 09:30:00|3015.3|3009.3|3017.3|3011.3|3017.8|3011.8|3014.5|3008.5|78
1735637700000|2024-12-31 09:35:00|3017|3011|3015.8|3009.8|3017|3011|3014.8|3008.8|44
1735638000000|2024-12-31 09:40:00|3015.5|3009.5|3018.5|3012.5|3019.3|3013.3|3015|3009|39
1735638300000|2024-12-31 09:45:00|3018.3|3012.3|3016.5|3010.5|3018.8|3012.8|3016|3010|53
1735638600000|2024-12-31 09:50:00|3017.1|3011.1|3020|3014|3020.5|3014.5|3016.5|3010.5|74
1735638900000|2024-12-31 09:55:00|3019.8|3013.8|3017.5|3011.5|3021.5|3015.5|3016.8|3010.8|57
1735639200000|2024-12-31 10:00:00|3017.3|3011.3|3016.5|3010.5|3018|3012|3016.1|3010.1|68
1735639500000|2024-12-31 10:05:00|3016.3|3010.3|3015.1|3009.1|3016.3|3010.3|3014.6|3008.6|65
1735639800000|2024-12-31 10:10:00|3015.3|3009.3|3016.3|3010.3|3016.3|3010.3|3013.3|3007.3|68
1735640100000|2024-12-31 10:15:00|3016|3010|3013.5|3007.5|3016.5|3010.5|3013.5|3007.5|40
1735640400000|2024-12-31 10:20:00|3013.8|3007.8|3015.3|3009.3|3015.8|3009.8|3013.3|3007.3|26
1735640700000|2024-12-31 10:25:00|3015|3009|3013.8|3007.8|3016.5|3010.5|3013.8|3007.8|35
1735641000000|2024-12-31 10:30:00|3014|3008|3011.8|3005.8|3014|3008|3009.8|3003.8|57
1735641300000|2024-12-31 10:35:00|3012|3006|3013.3|3007.3|3013.5|3007.5|3012|3006|27
1735641600000|2024-12-31 10:40:00|3013.5|3007.5|3014|3008|3015|3009|3013.5|3007.5|19
1735641900000|2024-12-31 10:45:00|3013.8|3007.8|3014|3008|3014.5|3008.5|3012.8|3006.8|32
1735642200000|2024-12-31 10:50:00|3014.3|3008.3|3014.8|3008.8|3015.3|3009.3|3013.8|3007.8|33
1735642500000|2024-12-31 10:55:00|3015|3009|3014.5|3008.5|3017|3011|3014|3008|36
1735642800000|2024-12-31 11:00:00|3014.4|3008.4|3018.8|3012.8|3019.3|3013.3|3013.3|3007.3|37
1735643100000|2024-12-31 11:05:00|3019|3013|3017.8|3011.8|3019.5|3013.5|3017.8|3011.8|25
1735643400000|2024-12-31 11:10:00|3018|3012|3017.5|3011.5|3018.5|3012.5|3017|3011|26
1735643700000|2024-12-31 11:15:00|3017.8|3011.8|3015.3|3009.3|3018.8|3012.8|3015|3009|26
1735644000000|2024-12-31 11:20:00|3015|3009|3015.5|3009.5|3016|3010|3015|3009|21
1735644300000|2024-12-31 11:25:00|3015.3|3009.3|3016.8|3010.8|3018.8|3012.8|3015.3|3009.3|37
1735644600000|2024-12-31 11:30:00|3016.5|3010.5|3016.8|3010.8|3018.4|3012.4|3016.3|3010.3|21
1735644900000|2024-12-31 11:35:00|3017|3011|3018.3|3012.3|3018.5|3012.5|3016.8|3010.8|29
1735645200000|2024-12-31 11:40:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3017|3011|15
1735645500000|2024-12-31 11:45:00|3018.5|3012.5|3018.3|3012.3|3019.8|3013.8|3017.3|3011.3|31
1735645800000|2024-12-31 11:50:00|3018|3012|3017.3|3011.3|3018.5|3012.5|3014.8|3008.8|32
1735646100000|2024-12-31 11:55:00|3017|3011|3021|3015|3021.8|3015.8|3016.8|3010.8|48
1735646400000|2024-12-31 12:00:00|3021.3|3015.3|3018.3|3012.3|3022.3|3016.3|3018.3|3012.3|31
1735646700000|2024-12-31 12:05:00|3018|3012|3018.5|3012.5|3018.8|3012.8|3017|3011|27
1735647000000|2024-12-31 12:10:00|3018.8|3012.8|3021.3|3015.3|3022.1|3016.1|3018.8|3012.8|40
1735647300000|2024-12-31 12:15:00|3020.8|3014.8|3019|3013|3021.1|3015.1|3019|3013|24
1735647600000|2024-12-31 12:20:00|3019.3|3013.3|3019.5|3013.5|3020|3014|3018.8|3012.8|24
1735647900000|2024-12-31 12:25:00|3019.3|3013.3|3018.9|3012.9|3019.5|3013.5|3018.3|3012.3|20
1735648200000|2024-12-31 12:30:00|3018.6|3012.6|3013.8|3007.8|3019|3013|3013|3007|54
1735648500000|2024-12-31 12:35:00|3013.5|3007.5|3014.3|3008.3|3015.3|3009.3|3012.8|3006.8|36
1735648800000|2024-12-31 12:40:00|3014|3008|3014|3008|3014|3008|3012.3|3006.3|18
1735649100000|2024-12-31 12:45:00|3013.8|3007.8|3010.8|3004.8|3015.8|3009.8|3010.8|3004.8|40
1735649400000|2024-12-31 12:50:00|3011|3005|2999.8|2993.8|3011|3005|2996.1|2990.1|116
1735649700000|2024-12-31 12:55:00|3000.3|2994.3|2998|2992|3000.5|2994.5|2994.3|2988.3|123
1735650000000|2024-12-31 13:00:00|2997.4|2991.4|2987.3|2981.3|2997.8|2991.8|2986|2980|118
1735650300000|2024-12-31 13:05:00|2986.9|2980.9|2986|2980|2987.9|2981.9|2983.5|2977.5|118
1735650600000|2024-12-31 13:10:00|2986.3|2980.3|2991.8|2985.8|2992.8|2986.8|2986|2980|80
1735650900000|2024-12-31 13:15:00|2991.6|2985.6|2988.5|2982.5|2991.8|2985.8|2986.8|2980.8|58
1735651200000|2024-12-31 13:20:00|2988.8|2982.8|2986.9|2980.9|2989.8|2983.8|2986.9|2980.9|71
1735651500000|2024-12-31 13:25:00|2987|2981|2984|2978|2988.8|2982.8|2984|2978|56
1735651800000|2024-12-31 13:30:00|2983.8|2977.8|2984|2978|2986|2980|2983.5|2977.5|68
1735652100000|2024-12-31 13:35:00|2983.8|2977.8|2985.5|2979.5|2986|2980|2983.3|2977.3|63
1735652400000|2024-12-31 13:40:00|2985.3|2979.3|2976.9|2970.9|2985.8|2979.8|2971.3|2965.3|116
1735652700000|2024-12-31 13:45:00|2976.6|2970.6|2979.8|2973.8|2980.5|2974.5|2974.8|2968.8|78
1735653000000|2024-12-31 13:50:00|2980|2974|2985.3|2979.3|2985.3|2979.3|2980|2974|68
1735653300000|2024-12-31 13:55:00|2985.5|2979.5|2985.8|2979.8|2987.8|2981.8|2984.8|2978.8|69
1735653600000|2024-12-31 14:00:00|2986|2980|2987.3|2981.3|2989.3|2983.3|2986|2980|44
1735653900000|2024-12-31 14:05:00|2987.5|2981.5|2984.5|2978.5|2989.8|2983.8|2983.3|2977.3|66
1735654200000|2024-12-31 14:10:00|2984.3|2978.3|2986|2980|2986|2980|2979.6|2973.6|92
1735654500000|2024-12-31 14:15:00|2986.3|2980.3|2981.8|2975.8|2986.6|2980.6|2980.3|2974.3|163
1735654800000|2024-12-31 14:20:00|2982|2976|2983.8|2977.8|2986|2980|2982|2976|78
1735655100000|2024-12-31 14:25:00|2983.6|2977.6|2984.5|2978.5|2986.3|2980.3|2983|2977|69
1735655400000|2024-12-31 14:30:00|2984.8|2978.8|2983.8|2977.8|2985.3|2979.3|2983.3|2977.3|83
1735655700000|2024-12-31 14:35:00|2984|2978|2988.3|2982.3|2988.3|2982.3|2984|2978|78
1735656000000|2024-12-31 14:40:00|2988.5|2982.5|2984.3|2978.3|2988.8|2982.8|2983.4|2977.4|67
1735656300000|2024-12-31 14:45:00|2984.5|2978.5|2985.4|2979.4|2987.8|2981.8|2984.5|2978.5|29
1735656600000|2024-12-31 14:50:00|2985.8|2979.8|2987|2981|2987.4|2981.4|2984.5|2978.5|40
1735656900000|2024-12-31 14:55:00|2987.3|2981.3|2992.8|2986.8|2992.8|2986.8|2987.3|2981.3|34
1735657200000|2024-12-31 15:00:00|2992.5|2986.5|2991.8|2985.8|2992.8|2986.8|2989|2983|32
1735657500000|2024-12-31 15:05:00|2991.5|2985.5|2996|2990|2996|2990|2990.5|2984.5|37
1735657800000|2024-12-31 15:10:00|2995.8|2989.8|2999|2993|2999.3|2993.3|2995|2989|91
1735658100000|2024-12-31 15:15:00|2999.3|2993.3|2996.5|2990.5|3001.3|2995.3|2996|2990|59
1735658400000|2024-12-31 15:20:00|2996.3|2990.3|2997.5|2991.5|2997.8|2991.8|2996|2990|29
1735658700000|2024-12-31 15:25:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|33
1735659000000|2024-12-31 15:30:00|2997.6|2991.6|2995.5|2989.5|2997.6|2991.6|2995.4|2989.4|24
1735659300000|2024-12-31 15:35:00|2996|2990|2995.3|2989.3|2997|2991|2995|2989|27
1735659600000|2024-12-31 15:40:00|2995.5|2989.5|2992.8|2986.8|2995.5|2989.5|2990.8|2984.8|52
1735659900000|2024-12-31 15:45:00|2993|2987|2993.8|2987.8|2994.3|2988.3|2992.8|2986.8|26
1735660200000|2024-12-31 15:50:00|2993.5|2987.5|2989.4|2983.4|2993.8|2987.8|2989|2983|52
1735660500000|2024-12-31 15:55:00|2989.5|2983.5|2989.8|2983.8|2990.8|2984.8|2989.3|2983.3|31
1735660800000|2024-12-31 16:00:00|2989.5|2983.5|2987.3|2981.3|2991.3|2985.3|2985.5|2979.5|43
1735661100000|2024-12-31 16:05:00|2987|2981|2984.6|2978.6|2987.5|2981.5|2983.3|2977.3|42
1735661400000|2024-12-31 16:10:00|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984|2978|14
1735661700000|2024-12-31 16:15:00|2984.3|2978.3|2983.5|2977.5|2984.8|2978.8|2983.3|2977.3|18
1735662000000|2024-12-31 16:20:00|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|17
1735662300000|2024-12-31 16:25:00|2984.3|2978.3|2984|2978|2984.8|2978.8|2983.3|2977.3|35
1735662600000|2024-12-31 16:30:00|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2982.3|2976.3|31
1735662900000|2024-12-31 16:35:00|2983.8|2977.8|2984|2978|2986.5|2980.5|2982.8|2976.8|43
1735663200000|2024-12-31 16:40:00|2983.8|2977.8|2983.3|2977.3|2984|2978|2982.4|2976.4|46
1735663500000|2024-12-31 16:45:00|2983|2977|2983.3|2977.3|2983.5|2977.5|2982.8|2976.8|10
1735663800000|2024-12-31 16:50:00|2983|2977|2981.4|2975.4|2983.3|2977.3|2980.3|2974.3|33
1735664100000|2024-12-31 16:55:00|2981.5|2975.5|2982.8|2976.8|2983.3|2977.3|2981|2975|31
1735664400000|2024-12-31 17:00:00|2983|2977|2982.5|2976.5|2983|2977|2982|2976|15
1735664700000|2024-12-31 17:05:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.1|2974.1|8
1735665000000|2024-12-31 17:10:00|2981|2975|2980.3|2974.3|2981.3|2975.3|2980|2974|12
1735665300000|2024-12-31 17:15:00|2979.8|2973.8|2981.6|2975.6|2981.6|2975.6|2979.4|2973.4|11
1735665600000|2024-12-31 17:20:00|2982.1|2976.1|2982.4|2976.4|2983.5|2977.5|2982|2976|12
1735665900000|2024-12-31 17:25:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1735666200000|2024-12-31 17:30:00|2982.6|2976.6|2982|2976|2983.4|2977.4|2981.5|2975.5|14
1735666500000|2024-12-31 17:35:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1735666800000|2024-12-31 17:40:00|2981.5|2975.5|2982.1|2976.1|2982.1|2976.1|2981.1|2975.1|7
1735667100000|2024-12-31 17:45:00|2982.4|2976.4|2985.1|2979.1|2985.1|2979.1|2982.4|2976.4|12
1735667400000|2024-12-31 17:50:00|2985.4|2979.4|2985.8|2979.8|2986|2980|2985|2979|18
1735667700000|2024-12-31 17:55:00|2986|2980|2987.3|2981.3|2987.4|2981.4|2985.8|2979.8|18
1735668000000|2024-12-31 18:00:00|2987|2981|2988.1|2982.1|2988.1|2982.1|2987|2981|6
1735668300000|2024-12-31 18:05:00|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1735668600000|2024-12-31 18:10:00|2988.4|2982.4|2988.5|2982.5|2988.8|2982.8|2987.9|2981.9|9
1735668900000|2024-12-31 18:15:00|2988.3|2982.3|2989.8|2983.8|2990.3|2984.3|2988.1|2982.1|13
1735669200000|2024-12-31 18:20:00|2991.1|2985.1|2990.5|2984.5|2991.1|2985.1|2989.1|2983.1|8
1735669500000|2024-12-31 18:25:00|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|7
1735669800000|2024-12-31 18:30:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|6
1735670100000|2024-12-31 18:35:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1735670400000|2024-12-31 18:40:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|12
1735670700000|2024-12-31 18:45:00|2990.3|2984.3|2990.4|2984.4|2990.5|2984.5|2990.1|2984.1|9
1735671000000|2024-12-31 18:50:00|2990|2984|2990.1|2984.1|2990.4|2984.4|2989.4|2983.4|18
1735671300000|2024-12-31 18:55:00|2996.5|2977.8|2996|2977.3|2998|2979.3|2996|2977.1|7
1735779600000|2025-01-02 01:00:00|2996.6|2990.6|3000.9|2994.9|3001.4|2995.4|2988.6|2982.6|219
1735779900000|2025-01-02 01:05:00|3000.4|2994.4|3002.1|2996.1|3004.1|2998.1|2996.6|2990.6|175
1735780200000|2025-01-02 01:10:00|3001.9|2995.9|3006.4|3000.4|3008.1|3002.1|3001.4|2995.4|87
1735780500000|2025-01-02 01:15:00|3006.6|3000.6|3012.4|3006.4|3015.6|3009.6|3006.6|3000.6|127
1735780800000|2025-01-02 01:20:00|3012.6|3006.6|3017.9|3011.9|3019.1|3013.1|3011.9|3005.9|83
1735781100000|2025-01-02 01:25:00|3017.6|3011.6|3018.6|3012.6|3018.6|3012.6|3017.4|3011.4|54
1735781400000|2025-01-02 01:30:00|3018.9|3012.9|3016.6|3010.6|3018.9|3012.9|3015.9|3009.9|48
1735781700000|2025-01-02 01:35:00|3016.4|3010.4|3016.9|3010.9|3018.6|3012.6|3014.9|3008.9|68
1735782000000|2025-01-02 01:40:00|3017.4|3011.4|3013.4|3007.4|3017.6|3011.6|3012.4|3006.4|107
1735782300000|2025-01-02 01:45:00|3013.1|3007.1|3003.4|2997.4|3013.4|3007.4|3003.1|2997.1|132
1735782600000|2025-01-02 01:50:00|3003.1|2997.1|3003.9|2997.9|3007.1|3001.1|3000.6|2994.6|126
1735782900000|2025-01-02 01:55:00|3003.6|2997.6|2999.9|2993.9|3005.1|2999.1|2999.1|2993.1|71
1735783200000|2025-01-02 02:00:00|2999.6|2993.6|3001.9|2995.9|3003.4|2997.4|2999.6|2993.6|80
1735783500000|2025-01-02 02:05:00|3001.6|2995.6|3009.6|3003.6|3009.9|3003.9|3001.6|2995.6|80
1735783800000|2025-01-02 02:10:00|3009.4|3003.4|3006.1|3000.1|3009.9|3003.9|3004.4|2998.4|87
1735784100000|2025-01-02 02:15:00|3006.6|3000.6|3008.1|3002.1|3009.4|3003.4|3006.6|3000.6|27
1735784400000|2025-01-02 02:20:00|3007.9|3001.9|3006.9|3000.9|3009.4|3003.4|3006.9|3000.9|13
1735784700000|2025-01-02 02:25:00|3007.6|3001.6|3010.6|3004.6|3011.9|3005.9|3007.6|3001.6|51
1735785000000|2025-01-02 02:30:00|3010.9|3004.9|3016.6|3010.6|3016.6|3010.6|3008.6|3002.6|119
1735785300000|2025-01-02 02:35:00|3016.1|3010.1|3014.6|3008.6|3017.1|3011.1|3013.9|3007.9|49
1735785600000|2025-01-02 02:40:00|3014.4|3008.4|3011.9|3005.9|3014.9|3008.9|3011.9|3005.9|68
1735785900000|2025-01-02 02:45:00|3011.6|3005.6|3014.1|3008.1|3014.9|3008.9|3011.1|3005.1|49
1735786200000|2025-01-02 02:50:00|3013.9|3007.9|3013.6|3007.6|3016.1|3010.1|3013.4|3007.4|41
1735786500000|2025-01-02 02:55:00|3014.1|3008.1|3013.9|3007.9|3015.4|3009.4|3013.1|3007.1|62
1735786800000|2025-01-02 03:00:00|3013.6|3007.6|3016.4|3010.4|3017.1|3011.1|3013.1|3007.1|87
1735787100000|2025-01-02 03:05:00|3016.1|3010.1|3017.4|3011.4|3017.9|3011.9|3014.9|3008.9|61
1735787400000|2025-01-02 03:10:00|3017.6|3011.6|3016.9|3010.9|3017.6|3011.6|3014.9|3008.9|49
1735787700000|2025-01-02 03:15:00|3017.1|3011.1|3017.4|3011.4|3020.1|3014.1|3016.1|3010.1|85
1735788000000|2025-01-02 03:20:00|3017.1|3011.1|3019.4|3013.4|3019.9|3013.9|3015.1|3009.1|84
1735788300000|2025-01-02 03:25:00|3019.1|3013.1|3015.5|3009.5|3019.4|3013.4|3014.6|3008.6|100
1735788600000|2025-01-02 03:30:00|3015.3|3009.3|3012.4|3006.4|3015.3|3009.3|3011.6|3005.6|51
1735788900000|2025-01-02 03:35:00|3011.9|3005.9|3008.6|3002.6|3012.4|3006.4|3008.4|3002.4|25
1735789200000|2025-01-02 03:40:00|3008.4|3002.4|3007.9|3001.9|3009.1|3003.1|3007.4|3001.4|33
1735789500000|2025-01-02 03:45:00|3008.1|3002.1|3008.1|3002.1|3008.9|3002.9|3007.6|3001.6|22
1735789800000|2025-01-02 03:50:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3007.6|3001.6|23
1735790100000|2025-01-02 03:55:00|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.1|3002.1|20
1735790400000|2025-01-02 04:00:00|3009.1|3003.1|3009.4|3003.4|3010.1|3004.1|3008.6|3002.6|24
1735790700000|2025-01-02 04:05:00|3009.6|3003.6|3010.1|3004.1|3010.6|3004.6|3009.1|3003.1|24
1735791000000|2025-01-02 04:10:00|3009.9|3003.9|3011.1|3005.1|3011.1|3005.1|3009.9|3003.9|16
1735791300000|2025-01-02 04:15:00|3010.9|3004.9|3012.1|3006.1|3012.1|3006.1|3010.1|3004.1|11
1735791600000|2025-01-02 04:20:00|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|4
1735791900000|2025-01-02 04:25:00|3011.9|3005.9|3010.6|3004.6|3011.9|3005.9|3010.1|3004.1|10
1735792200000|2025-01-02 04:30:00|3010.9|3004.9|3010.9|3004.9|3011.1|3005.1|3010.6|3004.6|8
1735792500000|2025-01-02 04:35:00|3011.1|3005.1|3011.9|3005.9|3012.1|3006.1|3011.1|3005.1|6
1735792800000|2025-01-02 04:40:00|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.1|3005.1|9
1735793100000|2025-01-02 04:45:00|3011.9|3005.9|3012.6|3006.6|3012.6|3006.6|3011.9|3005.9|6
1735793400000|2025-01-02 04:50:00|3012.4|3006.4|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|3
1735794000000|2025-01-02 05:00:00|3012.6|3006.6|3014.4|3008.4|3014.6|3008.6|3012.1|3006.1|18
1735794300000|2025-01-02 05:05:00|3014.1|3008.1|3012.6|3006.6|3014.4|3008.4|3012.1|3006.1|16
1735794600000|2025-01-02 05:10:00|3012.9|3006.9|3013.9|3007.9|3013.9|3007.9|3012.9|3006.9|17
1735794900000|2025-01-02 05:15:00|3013.6|3007.6|3014.6|3008.6|3015.1|3009.1|3013.6|3007.6|14
1735795200000|2025-01-02 05:20:00|3014.9|3008.9|3014.6|3008.6|3015.4|3009.4|3014.4|3008.4|8
1735795500000|2025-01-02 05:25:00|3014.9|3008.9|3016.5|3010.5|3016.5|3010.5|3014.6|3008.6|11
1735795800000|2025-01-02 05:30:00|3015.8|3009.8|3014.6|3008.6|3017.5|3011.5|3013.3|3007.3|82
1735796100000|2025-01-02 05:35:00|3014.1|3008.1|3014.1|3008.1|3015.4|3009.4|3013.4|3007.4|62
1735796400000|2025-01-02 05:40:00|3013.9|3007.9|3012.1|3006.1|3015.1|3009.1|3012.1|3006.1|58
1735796700000|2025-01-02 05:45:00|3011.6|3005.6|3008.4|3002.4|3012.4|3006.4|3007.6|3001.6|60
1735797000000|2025-01-02 05:50:00|3008.6|3002.6|3008.1|3002.1|3009.6|3003.6|3007.1|3001.1|77
1735797300000|2025-01-02 05:55:00|3007.9|3001.9|3010.1|3004.1|3011.1|3005.1|3006.9|3000.9|60
1735797600000|2025-01-02 06:00:00|3009.9|3003.9|3010.9|3004.9|3013.4|3007.4|3008.1|3002.1|93
1735797900000|2025-01-02 06:05:00|3010.6|3004.6|3009.1|3003.1|3010.6|3004.6|3007.4|3001.4|69
1735798200000|2025-01-02 06:10:00|3009.4|3003.4|3007.9|3001.9|3010.4|3004.4|3007.1|3001.1|58
1735798500000|2025-01-02 06:15:00|3008.1|3002.1|3008.9|3002.9|3009.4|3003.4|3005.9|2999.9|63
1735798800000|2025-01-02 06:20:00|3009.1|3003.1|3008.4|3002.4|3010.1|3004.1|3007.1|3001.1|59
1735799100000|2025-01-02 06:25:00|3008.1|3002.1|3008.6|3002.6|3009.9|3003.9|3007.9|3001.9|68
1735799400000|2025-01-02 06:30:00|3008.4|3002.4|3007.6|3001.6|3009.6|3003.6|3007.1|3001.1|63
1735799700000|2025-01-02 06:35:00|3007.9|3001.9|3009.9|3003.9|3010.4|3004.4|3007.1|3001.1|42
1735800000000|2025-01-02 06:40:00|3010.4|3004.4|3012.4|3006.4|3013.6|3007.6|3009.9|3003.9|63
1735800300000|2025-01-02 06:45:00|3012.1|3006.1|3016.1|3010.1|3017.1|3011.1|3012.1|3006.1|56
1735800600000|2025-01-02 06:50:00|3016.6|3010.6|3019.4|3013.4|3020.1|3014.1|3015.9|3009.9|53
1735800900000|2025-01-02 06:55:00|3019.6|3013.6|3022.3|3016.3|3024.1|3018.1|3019.6|3013.6|107
1735801200000|2025-01-02 07:00:00|3022|3016|3012.4|3006.4|3022|3016|3012.1|3006.1|66
1735801500000|2025-01-02 07:05:00|3012.6|3006.6|3016.9|3010.9|3019.4|3013.4|3012.6|3006.6|41
1735801800000|2025-01-02 07:10:00|3017.4|3011.4|3017.4|3011.4|3018.9|3012.9|3015.6|3009.6|26
1735802100000|2025-01-02 07:15:00|3017.1|3011.1|3017.4|3011.4|3018.9|3012.9|3016.4|3010.4|42
1735802400000|2025-01-02 07:20:00|3017.1|3011.1|3019.4|3013.4|3020.6|3014.6|3016.1|3010.1|27
1735802700000|2025-01-02 07:25:00|3019.1|3013.1|3015.6|3009.6|3021.6|3015.6|3015.4|3009.4|41
1735803000000|2025-01-02 07:30:00|3015.4|3009.4|3012.1|3006.1|3015.4|3009.4|3010.4|3004.4|53
1735803300000|2025-01-02 07:35:00|3011.4|3005.4|3009.6|3003.6|3012.9|3006.9|3009.6|3003.6|46
1735803600000|2025-01-02 07:40:00|3009.9|3003.9|3011.1|3005.1|3011.1|3005.1|3009.1|3003.1|28
1735803900000|2025-01-02 07:45:00|3010.9|3004.9|3014.1|3008.1|3014.4|3008.4|3008.6|3002.6|49
1735804200000|2025-01-02 07:50:00|3014.6|3008.6|3016.6|3010.6|3017.1|3011.1|3014.6|3008.6|25
1735804500000|2025-01-02 07:55:00|3017.9|3011.9|3009.8|3003.8|3018.8|3012.8|3009.4|3003.4|61
1735804800000|2025-01-02 08:00:00|3012|3006|2998|2992|3015.3|3009.3|2995|2989|163
1735805100000|2025-01-02 08:05:00|2998.3|2992.3|3003.8|2997.8|3004.8|2998.8|2992.9|2986.9|149
1735805400000|2025-01-02 08:10:00|3003.5|2997.5|3001.5|2995.5|3005.5|2999.5|3001.1|2995.1|89
1735805700000|2025-01-02 08:15:00|3001.8|2995.8|3002.3|2996.3|3003.1|2997.1|2995.5|2989.5|97
1735806000000|2025-01-02 08:20:00|3002|2996|3001.3|2995.3|3004.5|2998.5|2997.5|2991.5|120
1735806300000|2025-01-02 08:25:00|3000.8|2994.8|2994.1|2988.1|3002.3|2996.3|2993.5|2987.5|121
1735806600000|2025-01-02 08:30:00|2994.3|2988.3|2991.3|2985.3|2995|2989|2987|2981|142
1735806900000|2025-01-02 08:35:00|2991.8|2985.8|2988|2982|2991.9|2985.9|2987|2981|99
1735807200000|2025-01-02 08:40:00|2987.5|2981.5|2984.5|2978.5|2988.5|2982.5|2984.4|2978.4|93
1735807500000|2025-01-02 08:45:00|2985|2979|2985.3|2979.3|2986.3|2980.3|2983.9|2977.9|83
1735807800000|2025-01-02 08:50:00|2985|2979|2983.5|2977.5|2985|2979|2983.1|2977.1|50
1735808100000|2025-01-02 08:55:00|2983.3|2977.3|2984.8|2978.8|2984.8|2978.8|2983|2977|46
1735808400000|2025-01-02 09:00:00|2985|2979|2980.5|2974.5|2988.8|2982.8|2978.3|2972.3|182
1735808700000|2025-01-02 09:05:00|2980.3|2974.3|2976.5|2970.5|2981.3|2975.3|2974.5|2968.5|125
1735809000000|2025-01-02 09:10:00|2976.3|2970.3|2974.8|2968.8|2977.5|2971.5|2972.5|2966.5|118
1735809300000|2025-01-02 09:15:00|2974.3|2968.3|2973.3|2967.3|2975.8|2969.8|2971.5|2965.5|93
1735809600000|2025-01-02 09:20:00|2973.5|2967.5|2970.3|2964.3|2974.5|2968.5|2969.3|2963.3|90
1735809900000|2025-01-02 09:25:00|2970|2964|2969.8|2963.8|2971.3|2965.3|2969.3|2963.3|58
1735810200000|2025-01-02 09:30:00|2969.5|2963.5|2968.5|2962.5|2972.8|2966.8|2967.8|2961.8|82
1735810500000|2025-01-02 09:35:00|2968.3|2962.3|2965.3|2959.3|2968.5|2962.5|2964.6|2958.6|68
1735810800000|2025-01-02 09:40:00|2965.1|2959.1|2966.3|2960.3|2966.3|2960.3|2964.4|2958.4|27
1735811100000|2025-01-02 09:45:00|2966|2960|2959.5|2953.5|2966.4|2960.4|2958.5|2952.5|55
1735811400000|2025-01-02 09:50:00|2959.8|2953.8|2957.5|2951.5|2959.8|2953.8|2956.9|2950.9|56
1735811700000|2025-01-02 09:55:00|2957.3|2951.3|2958|2952|2958.5|2952.5|2957|2951|30
1735812000000|2025-01-02 10:00:00|2958.3|2952.3|2957.5|2951.5|2959.3|2953.3|2957.3|2951.3|44
1735812300000|2025-01-02 10:05:00|2957.3|2951.3|2957|2951|2958.5|2952.5|2956.6|2950.6|32
1735812600000|2025-01-02 10:10:00|2956.8|2950.8|2957|2951|2957.8|2951.8|2956.1|2950.1|28
1735812900000|2025-01-02 10:15:00|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2953.5|2947.5|51
1735813200000|2025-01-02 10:20:00|2957|2951|2958.3|2952.3|2960|2954|2956.5|2950.5|39
1735813500000|2025-01-02 10:25:00|2958.8|2952.8|2955.8|2949.8|2959|2953|2954.8|2948.8|49
1735813800000|2025-01-02 10:30:00|2956|2950|2955.3|2949.3|2956.3|2950.3|2953.1|2947.1|45
1735814100000|2025-01-02 10:35:00|2955|2949|2953.8|2947.8|2956.3|2950.3|2953.3|2947.3|45
1735814400000|2025-01-02 10:40:00|2954|2948|2954.8|2948.8|2955|2949|2953.5|2947.5|41
1735814700000|2025-01-02 10:45:00|2954.4|2948.4|2953.5|2947.5|2954.5|2948.5|2953.3|2947.3|40
1735815000000|2025-01-02 10:50:00|2953.8|2947.8|2954.5|2948.5|2954.8|2948.8|2953.3|2947.3|51
1735815300000|2025-01-02 10:55:00|2954.3|2948.3|2948|2942|2954.3|2948.3|2946.3|2940.3|42
1735815600000|2025-01-02 11:00:00|2948.3|2942.3|2949|2943|2950.1|2944.1|2946.8|2940.8|53
1735815900000|2025-01-02 11:05:00|2949.6|2943.6|2953|2947|2953.3|2947.3|2948.9|2942.9|48
1735816200000|2025-01-02 11:10:00|2953.6|2947.6|2952|2946|2954.8|2948.8|2951.3|2945.3|63
1735816500000|2025-01-02 11:15:00|2951.8|2945.8|2953.5|2947.5|2954.8|2948.8|2950.5|2944.5|53
1735816800000|2025-01-02 11:20:00|2953.8|2947.8|2954.8|2948.8|2956.8|2950.8|2953.8|2947.8|32
1735817100000|2025-01-02 11:25:00|2954.5|2948.5|2957.8|2951.8|2958|2952|2954|2948|85
1735817400000|2025-01-02 11:30:00|2957.6|2951.6|2955.8|2949.8|2959.3|2953.3|2954.8|2948.8|67
1735817700000|2025-01-02 11:35:00|2956.6|2950.6|2954.5|2948.5|2956.8|2950.8|2953.8|2947.8|45
1735818000000|2025-01-02 11:40:00|2954.3|2948.3|2956.3|2950.3|2956.3|2950.3|2952.8|2946.8|56
1735818300000|2025-01-02 11:45:00|2956|2950|2955.8|2949.8|2956.3|2950.3|2952.8|2946.8|48
1735818600000|2025-01-02 11:50:00|2955.6|2949.6|2954.8|2948.8|2955.8|2949.8|2953|2947|57
1735818900000|2025-01-02 11:55:00|2955|2949|2955.5|2949.5|2958|2952|2953.3|2947.3|94
1735819200000|2025-01-02 12:00:00|2955.8|2949.8|2952.8|2946.8|2956.8|2950.8|2952.3|2946.3|51
1735819500000|2025-01-02 12:05:00|2952.5|2946.5|2948.8|2942.8|2952.5|2946.5|2947.8|2941.8|73
1735819800000|2025-01-02 12:10:00|2949|2943|2949.5|2943.5|2949.8|2943.8|2947.8|2941.8|43
1735820100000|2025-01-02 12:15:00|2950.5|2944.5|2950.3|2944.3|2951.1|2945.1|2945.5|2939.5|98
1735820400000|2025-01-02 12:20:00|2950|2944|2949.5|2943.5|2950.8|2944.8|2949|2943|47
1735820700000|2025-01-02 12:25:00|2949.8|2943.8|2945.5|2939.5|2950|2944|2945.5|2939.5|63
1735821000000|2025-01-02 12:30:00|2945.8|2939.8|2947.4|2941.4|2949.3|2943.3|2945.8|2939.8|69
1735821300000|2025-01-02 12:35:00|2947.6|2941.6|2948.8|2942.8|2948.8|2942.8|2945.3|2939.3|47
1735821600000|2025-01-02 12:40:00|2948.5|2942.5|2947.3|2941.3|2950|2944|2946.8|2940.8|41
1735821900000|2025-01-02 12:45:00|2947|2941|2947.8|2941.8|2949|2943|2947|2941|36
1735822200000|2025-01-02 12:50:00|2947.4|2941.4|2954.3|2948.3|2955.8|2949.8|2946.6|2940.6|122
1735822500000|2025-01-02 12:55:00|2953.5|2947.5|2951.8|2945.8|2954.3|2948.3|2950.5|2944.5|138
1735822800000|2025-01-02 13:00:00|2951.5|2945.5|2964.8|2958.8|2965.8|2959.8|2951.5|2945.5|379
1735823100000|2025-01-02 13:05:00|2965|2959|2960.5|2954.5|2966.5|2960.5|2957.6|2951.6|240
1735823400000|2025-01-02 13:10:00|2960.8|2954.8|2959.8|2953.8|2963.5|2957.5|2959.3|2953.3|105
1735823700000|2025-01-02 13:15:00|2959.5|2953.5|2958.3|2952.3|2961|2955|2957.8|2951.8|142
1735824000000|2025-01-02 13:20:00|2958|2952|2959.3|2953.3|2959.5|2953.5|2955.3|2949.3|130
1735824300000|2025-01-02 13:25:00|2959|2953|2959.5|2953.5|2960.8|2954.8|2958.5|2952.5|56
1735824600000|2025-01-02 13:30:00|2959|2953|2955.5|2949.5|2959|2953|2954.3|2948.3|98
1735824900000|2025-01-02 13:35:00|2955.8|2949.8|2955.5|2949.5|2958.3|2952.3|2955.5|2949.5|98
1735825200000|2025-01-02 13:40:00|2955.3|2949.3|2960.3|2954.3|2960.4|2954.4|2955|2949|78
1735825500000|2025-01-02 13:45:00|2960|2954|2961.3|2955.3|2962.3|2956.3|2958.8|2952.8|102
1735825800000|2025-01-02 13:50:00|2961|2955|2959.5|2953.5|2961.3|2955.3|2959|2953|72
1735826100000|2025-01-02 13:55:00|2959.6|2953.6|2961.3|2955.3|2963.1|2957.1|2959.6|2953.6|60
1735826400000|2025-01-02 14:00:00|2961.5|2955.5|2958.3|2952.3|2962|2956|2957.5|2951.5|90
1735826700000|2025-01-02 14:05:00|2958|2952|2957|2951|2958.3|2952.3|2954.3|2948.3|73
1735827000000|2025-01-02 14:10:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2954.3|2948.3|85
1735827300000|2025-01-02 14:15:00|2956|2950|2956|2950|2957|2951|2952.8|2946.8|108
1735827600000|2025-01-02 14:20:00|2955.8|2949.8|2954.5|2948.5|2957|2951|2952.8|2946.8|94
1735827900000|2025-01-02 14:25:00|2954.3|2948.3|2952.8|2946.8|2955.5|2949.5|2951.8|2945.8|78
1735828200000|2025-01-02 14:30:00|2952.5|2946.5|2953.8|2947.8|2956.8|2950.8|2952.5|2946.5|138
1735828500000|2025-01-02 14:35:00|2953.3|2947.3|2952.4|2946.4|2954.5|2948.5|2951.8|2945.8|107
1735828800000|2025-01-02 14:40:00|2952|2946|2950.8|2944.8|2952.8|2946.8|2949.5|2943.5|89
1735829100000|2025-01-02 14:45:00|2950.9|2944.9|2947.5|2941.5|2951.8|2945.8|2947.3|2941.3|127
1735829400000|2025-01-02 14:50:00|2947|2941|2941|2935|2947.6|2941.6|2940.5|2934.5|190
1735829700000|2025-01-02 14:55:00|2940.8|2934.8|2940|2934|2942.3|2936.3|2938.3|2932.3|98
1735830000000|2025-01-02 15:00:00|2939.8|2933.8|2941.8|2935.8|2943.8|2937.8|2939.3|2933.3|117
1735830300000|2025-01-02 15:05:00|2942|2936|2941|2935|2943.3|2937.3|2940.8|2934.8|81
1735830600000|2025-01-02 15:10:00|2940.8|2934.8|2942|2936|2942.8|2936.8|2938.8|2932.8|82
1735830900000|2025-01-02 15:15:00|2942.5|2936.5|2940.8|2934.8|2942.5|2936.5|2940.5|2934.5|82
1735831200000|2025-01-02 15:20:00|2940.5|2934.5|2939.8|2933.8|2940.8|2934.8|2938.3|2932.3|108
1735831500000|2025-01-02 15:25:00|2940|2934|2939.5|2933.5|2940|2934|2938.3|2932.3|92
1735831800000|2025-01-02 15:30:00|2939.3|2933.3|2936.5|2930.5|2940|2934|2934.3|2928.3|146
1735832100000|2025-01-02 15:35:00|2936.3|2930.3|2939|2933|2939.5|2933.5|2934.8|2928.8|84
1735832400000|2025-01-02 15:40:00|2938.8|2932.8|2938.3|2932.3|2940.9|2934.9|2937.8|2931.8|69
1735832700000|2025-01-02 15:45:00|2938|2932|2938.5|2932.5|2940.5|2934.5|2938|2932|84
1735833000000|2025-01-02 15:50:00|2938.3|2932.3|2939|2933|2940.1|2934.1|2937|2931|104
1735833300000|2025-01-02 15:55:00|2938.8|2932.8|2938.3|2932.3|2941.4|2935.4|2938.3|2932.3|88
1735833600000|2025-01-02 16:00:00|2938|2932|2934.3|2928.3|2938|2932|2932.8|2926.8|152
1735833900000|2025-01-02 16:05:00|2934.5|2928.5|2932.5|2926.5|2935.5|2929.5|2930.8|2924.8|85
1735834200000|2025-01-02 16:10:00|2932.8|2926.8|2932|2926|2935|2929|2930.5|2924.5|102
1735834500000|2025-01-02 16:15:00|2932.1|2926.1|2935|2929|2935.9|2929.9|2931.5|2925.5|53
1735834800000|2025-01-02 16:20:00|2935.3|2929.3|2935.1|2929.1|2936.5|2930.5|2933.8|2927.8|61
1735835100000|2025-01-02 16:25:00|2934.6|2928.6|2935.8|2929.8|2937.5|2931.5|2932|2926|77
1735835400000|2025-01-02 16:30:00|2935.5|2929.5|2934.8|2928.8|2936.8|2930.8|2933.3|2927.3|60
1735835700000|2025-01-02 16:35:00|2934.6|2928.6|2933|2927|2935|2929|2927.8|2921.8|182
1735836000000|2025-01-02 16:40:00|2932.8|2926.8|2931.9|2925.9|2933.5|2927.5|2930.5|2924.5|57
1735836300000|2025-01-02 16:45:00|2932.3|2926.3|2931|2925|2932.3|2926.3|2929|2923|39
1735836600000|2025-01-02 16:50:00|2931.1|2925.1|2931.4|2925.4|2931.8|2925.8|2930.8|2924.8|64
1735836900000|2025-01-02 16:55:00|2931.5|2925.5|2934|2928|2935.9|2929.9|2931.3|2925.3|50
1735837200000|2025-01-02 17:00:00|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2932.4|2926.4|12
1735837500000|2025-01-02 17:05:00|2934|2928|2934.5|2928.5|2934.8|2928.8|2932.6|2926.6|23
1735837800000|2025-01-02 17:10:00|2934.8|2928.8|2935.5|2929.5|2935.6|2929.6|2934.5|2928.5|21
1735838100000|2025-01-02 17:15:00|2935.3|2929.3|2934|2928|2935.3|2929.3|2934|2928|16
1735838400000|2025-01-02 17:20:00|2934.5|2928.5|2934.8|2928.8|2937.3|2931.3|2934.3|2928.3|25
1735838700000|2025-01-02 17:25:00|2935.3|2929.3|2935.3|2929.3|2936.1|2930.1|2934|2928|20
1735839000000|2025-01-02 17:30:00|2935|2929|2931.8|2925.8|2935.8|2929.8|2930.8|2924.8|30
1735839300000|2025-01-02 17:35:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1735839600000|2025-01-02 17:40:00|2932|2926|2931|2925|2932.6|2926.6|2930.8|2924.8|29
1735839900000|2025-01-02 17:45:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.3|2924.3|11
1735840200000|2025-01-02 17:50:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|5
1735840500000|2025-01-02 17:55:00|2930.8|2924.8|2928.9|2922.9|2930.9|2924.9|2928.9|2922.9|22
1735840800000|2025-01-02 18:00:00|2929.4|2923.4|2930.5|2924.5|2930.8|2924.8|2929.1|2923.1|13
1735841100000|2025-01-02 18:05:00|2930.6|2924.6|2930.8|2924.8|2931|2925|2930.4|2924.4|11
1735841400000|2025-01-02 18:10:00|2930.5|2924.5|2929.4|2923.4|2930.5|2924.5|2928.6|2922.6|18
1735841700000|2025-01-02 18:15:00|2929.6|2923.6|2930.4|2924.4|2930.4|2924.4|2928.9|2922.9|14
1735842000000|2025-01-02 18:20:00|2930.1|2924.1|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|5
1735842300000|2025-01-02 18:25:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1735842600000|2025-01-02 18:30:00|2930.1|2924.1|2929.6|2923.6|2930.4|2924.4|2929.4|2923.4|10
1735842900000|2025-01-02 18:35:00|2930.4|2924.4|2930.1|2924.1|2930.8|2924.8|2929.9|2923.9|7
1735843200000|2025-01-02 18:40:00|2929.9|2923.9|2930.1|2924.1|2930.4|2924.4|2929.9|2923.9|5
1735843500000|2025-01-02 18:45:00|2930.4|2924.4|2929.9|2923.9|2930.9|2924.9|2929.9|2923.9|20
1735843800000|2025-01-02 18:50:00|2930.1|2924.1|2928.6|2922.6|2930.9|2924.9|2928.4|2922.4|20
1735844100000|2025-01-02 18:55:00|2935|2916.3|2935.5|2916.8|2935.5|2916.8|2935|2916.3|3
1735866000000|2025-01-03 01:00:00|2934.8|2928.8|2933.9|2927.9|2934.8|2928.8|2930.1|2924.1|123
1735866300000|2025-01-03 01:05:00|2933.6|2927.6|2926.6|2920.6|2933.6|2927.6|2922.4|2916.4|206
1735866600000|2025-01-03 01:10:00|2926.4|2920.4|2924.1|2918.1|2926.6|2920.6|2923.1|2917.1|77
1735866900000|2025-01-03 01:15:00|2923.9|2917.9|2927.4|2921.4|2930.4|2924.4|2923.9|2917.9|103
1735867200000|2025-01-03 01:20:00|2927.6|2921.6|2930.9|2924.9|2931.6|2925.6|2927.6|2921.6|91
1735867500000|2025-01-03 01:25:00|2931.1|2925.1|2929.4|2923.4|2931.4|2925.4|2927.4|2921.4|56
1735867800000|2025-01-03 01:30:00|2929.6|2923.6|2931.4|2925.4|2932.4|2926.4|2928.9|2922.9|90
1735868100000|2025-01-03 01:35:00|2931.6|2925.6|2927.9|2921.9|2932.6|2926.6|2927.9|2921.9|69
1735868400000|2025-01-03 01:40:00|2928.1|2922.1|2928.1|2922.1|2930.1|2924.1|2926.9|2920.9|73
1735868700000|2025-01-03 01:45:00|2927.9|2921.9|2926.6|2920.6|2928.6|2922.6|2924.6|2918.6|65
1735869000000|2025-01-03 01:50:00|2926.9|2920.9|2926.4|2920.4|2927.4|2921.4|2924.9|2918.9|54
1735869300000|2025-01-03 01:55:00|2926.1|2920.1|2924.4|2918.4|2927.6|2921.6|2923.9|2917.9|67
1735869600000|2025-01-03 02:00:00|2923.9|2917.9|2921.1|2915.1|2926.1|2920.1|2920.4|2914.4|71
1735869900000|2025-01-03 02:05:00|2920.9|2914.9|2920.6|2914.6|2922.4|2916.4|2918.6|2912.6|83
1735870200000|2025-01-03 02:10:00|2920.4|2914.4|2923.9|2917.9|2924.9|2918.9|2919.6|2913.6|59
1735870500000|2025-01-03 02:15:00|2924.6|2918.6|2929.4|2923.4|2931.6|2925.6|2923.9|2917.9|38
1735870800000|2025-01-03 02:20:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2926.6|2920.6|23
1735871100000|2025-01-03 02:25:00|2928.6|2922.6|2927.9|2921.9|2930.1|2924.1|2927.9|2921.9|37
1735871400000|2025-01-03 02:30:00|2927.6|2921.6|2931.9|2925.9|2934.4|2928.4|2927.1|2921.1|179
1735871700000|2025-01-03 02:35:00|2932.1|2926.1|2932.1|2926.1|2932.9|2926.9|2930.4|2924.4|100
1735872000000|2025-01-03 02:40:00|2931.9|2925.9|2930.4|2924.4|2931.9|2925.9|2927.4|2921.4|104
1735872300000|2025-01-03 02:45:00|2930.6|2924.6|2925.1|2919.1|2930.6|2924.6|2925.1|2919.1|74
1735872600000|2025-01-03 02:50:00|2925.6|2919.6|2922.1|2916.1|2926.1|2920.1|2921.6|2915.6|56
1735872900000|2025-01-03 02:55:00|2921.6|2915.6|2919.4|2913.4|2923.6|2917.6|2919.1|2913.1|81
1735873200000|2025-01-03 03:00:00|2919.6|2913.6|2920.9|2914.9|2922.6|2916.6|2919.1|2913.1|60
1735873500000|2025-01-03 03:05:00|2921.1|2915.1|2921.4|2915.4|2922.6|2916.6|2920.4|2914.4|66
1735873800000|2025-01-03 03:10:00|2921.6|2915.6|2920.6|2914.6|2922.1|2916.1|2919.6|2913.6|42
1735874100000|2025-01-03 03:15:00|2920.9|2914.9|2919.1|2913.1|2921.9|2915.9|2918.4|2912.4|74
1735874400000|2025-01-03 03:20:00|2919.4|2913.4|2916.4|2910.4|2919.9|2913.9|2916.4|2910.4|82
1735874700000|2025-01-03 03:25:00|2916.6|2910.6|2916.3|2910.3|2917.6|2911.6|2916.3|2910.3|57
1735875000000|2025-01-03 03:30:00|2916.5|2910.5|2914.1|2908.1|2916.8|2910.8|2914.1|2908.1|20
1735875300000|2025-01-03 03:35:00|2914.4|2908.4|2913.6|2907.6|2914.6|2908.6|2913.6|2907.6|8
1735875600000|2025-01-03 03:40:00|2913.4|2907.4|2911.1|2905.1|2913.4|2907.4|2911.1|2905.1|10
1735875900000|2025-01-03 03:45:00|2910.9|2904.9|2911.9|2905.9|2912.4|2906.4|2910.6|2904.6|18
1735876200000|2025-01-03 03:50:00|2912.1|2906.1|2909.4|2903.4|2912.1|2906.1|2909.4|2903.4|16
1735876500000|2025-01-03 03:55:00|2909.6|2903.6|2908.6|2902.6|2909.9|2903.9|2908.6|2902.6|22
1735876800000|2025-01-03 04:00:00|2908.4|2902.4|2910.1|2904.1|2910.4|2904.4|2908.1|2902.1|60
1735877100000|2025-01-03 04:05:00|2909.6|2903.6|2907.9|2901.9|2910.4|2904.4|2907.9|2901.9|20
1735877400000|2025-01-03 04:10:00|2907.6|2901.6|2906.9|2900.9|2908.6|2902.6|2906.9|2900.9|19
1735877700000|2025-01-03 04:15:00|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2905.6|2899.6|16
1735878000000|2025-01-03 04:20:00|2906.4|2900.4|2905.1|2899.1|2906.9|2900.9|2905.1|2899.1|16
1735878300000|2025-01-03 04:25:00|2905.6|2899.6|2906.9|2900.9|2907.6|2901.6|2905.6|2899.6|12
1735878600000|2025-01-03 04:30:00|2906.6|2900.6|2907.9|2901.9|2908.4|2902.4|2906.4|2900.4|12
1735878900000|2025-01-03 04:35:00|2907.6|2901.6|2906.4|2900.4|2907.6|2901.6|2906.4|2900.4|10
1735879200000|2025-01-03 04:40:00|2905.9|2899.9|2905.4|2899.4|2905.9|2899.9|2905.4|2899.4|3
1735879500000|2025-01-03 04:45:00|2905.6|2899.6|2907.9|2901.9|2908.9|2902.9|2905.6|2899.6|21
1735879800000|2025-01-03 04:50:00|2908.1|2902.1|2908.6|2902.6|2909.4|2903.4|2907.9|2901.9|12
1735880100000|2025-01-03 04:55:00|2908.9|2902.9|2909.1|2903.1|2910.4|2904.4|2908.9|2902.9|14
1735880400000|2025-01-03 05:00:00|2909.4|2903.4|2909.6|2903.6|2910.4|2904.4|2909.1|2903.1|15
1735880700000|2025-01-03 05:05:00|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|10
1735881000000|2025-01-03 05:10:00|2908.1|2902.1|2908.9|2902.9|2909.6|2903.6|2907.9|2901.9|22
1735881300000|2025-01-03 05:15:00|2909.1|2903.1|2907.9|2901.9|2909.6|2903.6|2907.9|2901.9|14
1735881600000|2025-01-03 05:20:00|2908.1|2902.1|2909.1|2903.1|2911.1|2905.1|2907.9|2901.9|32
1735881900000|2025-01-03 05:25:00|2908.6|2902.6|2905.3|2899.3|2909.6|2903.6|2905.3|2899.3|25
1735882200000|2025-01-03 05:30:00|2905|2899|2915.4|2909.4|2916.1|2910.1|2904.8|2898.8|188
1735882500000|2025-01-03 05:35:00|2915.1|2909.1|2917.1|2911.1|2918.1|2912.1|2913.9|2907.9|127
1735882800000|2025-01-03 05:40:00|2917.9|2911.9|2917.4|2911.4|2919.6|2913.6|2914.1|2908.1|91
1735883100000|2025-01-03 05:45:00|2917.1|2911.1|2916.4|2910.4|2917.6|2911.6|2915.6|2909.6|88
1735883400000|2025-01-03 05:50:00|2916.9|2910.9|2917.6|2911.6|2918.4|2912.4|2916.6|2910.6|47
1735883700000|2025-01-03 05:55:00|2917.4|2911.4|2918.9|2912.9|2919.1|2913.1|2915.9|2909.9|84
1735884000000|2025-01-03 06:00:00|2918.6|2912.6|2919.1|2913.1|2919.9|2913.9|2917.6|2911.6|60
1735884300000|2025-01-03 06:05:00|2919.4|2913.4|2921.4|2915.4|2921.4|2915.4|2917.9|2911.9|99
1735884600000|2025-01-03 06:10:00|2921.1|2915.1|2920.9|2914.9|2921.4|2915.4|2918.6|2912.6|98
1735884900000|2025-01-03 06:15:00|2920.6|2914.6|2925.1|2919.1|2925.1|2919.1|2919.9|2913.9|65
1735885200000|2025-01-03 06:20:00|2925.4|2919.4|2928.1|2922.1|2928.1|2922.1|2922.6|2916.6|97
1735885500000|2025-01-03 06:25:00|2928.4|2922.4|2928.9|2922.9|2931.4|2925.4|2926.6|2920.6|111
1735885800000|2025-01-03 06:30:00|2928.6|2922.6|2926.4|2920.4|2928.9|2922.9|2925.1|2919.1|63
1735886100000|2025-01-03 06:35:00|2926.1|2920.1|2927.1|2921.1|2928.1|2922.1|2924.9|2918.9|46
1735886400000|2025-01-03 06:40:00|2927.6|2921.6|2927.1|2921.1|2928.4|2922.4|2925.1|2919.1|66
1735886700000|2025-01-03 06:45:00|2926.9|2920.9|2924.1|2918.1|2927.9|2921.9|2924.1|2918.1|61
1735887000000|2025-01-03 06:50:00|2923.9|2917.9|2927.1|2921.1|2928.1|2922.1|2922.6|2916.6|83
1735887300000|2025-01-03 06:55:00|2926.9|2920.9|2928.5|2922.5|2928.8|2922.8|2925.1|2919.1|49
1735887600000|2025-01-03 07:00:00|2927.3|2921.3|2915.4|2909.4|2927.5|2921.5|2914.4|2908.4|43
1735887900000|2025-01-03 07:05:00|2915.6|2909.6|2913.4|2907.4|2916.4|2910.4|2911.6|2905.6|19
1735888200000|2025-01-03 07:10:00|2913.1|2907.1|2911.9|2905.9|2913.1|2907.1|2910.8|2904.8|16
1735888500000|2025-01-03 07:15:00|2912.1|2906.1|2912.4|2906.4|2914.6|2908.6|2909.9|2903.9|44
1735888800000|2025-01-03 07:20:00|2912.1|2906.1|2912.1|2906.1|2912.9|2906.9|2909.1|2903.1|69
1735889100000|2025-01-03 07:25:00|2911.6|2905.6|2909.9|2903.9|2912.1|2906.1|2908.9|2902.9|49
1735889400000|2025-01-03 07:30:00|2909.6|2903.6|2909.6|2903.6|2913.1|2907.1|2908.9|2902.9|44
1735889700000|2025-01-03 07:35:00|2910.1|2904.1|2912.1|2906.1|2914.1|2908.1|2910.1|2904.1|63
1735890000000|2025-01-03 07:40:00|2912.4|2906.4|2913.6|2907.6|2914.4|2908.4|2911.6|2905.6|39
1735890300000|2025-01-03 07:45:00|2913.4|2907.4|2915.4|2909.4|2915.4|2909.4|2910.6|2904.6|30
1735890600000|2025-01-03 07:50:00|2915.1|2909.1|2910.4|2904.4|2915.1|2909.1|2908.9|2902.9|41
1735890900000|2025-01-03 07:55:00|2910.3|2904.3|2915.5|2909.5|2915.5|2909.5|2910.3|2904.3|38
1735891200000|2025-01-03 08:00:00|2915.8|2909.8|2917.5|2911.5|2920.3|2914.3|2913.3|2907.3|196
1735891500000|2025-01-03 08:05:00|2917.3|2911.3|2916.8|2910.8|2920.5|2914.5|2916|2910|98
1735891800000|2025-01-03 08:10:00|2917|2911|2917|2911|2920.5|2914.5|2916.8|2910.8|60
1735892100000|2025-01-03 08:15:00|2917.3|2911.3|2923.3|2917.3|2923.5|2917.5|2917.3|2911.3|74
1735892400000|2025-01-03 08:20:00|2923|2917|2915|2909|2923|2917|2914.3|2908.3|78
1735892700000|2025-01-03 08:25:00|2914.6|2908.6|2908.5|2902.5|2914.6|2908.6|2908.3|2902.3|68
1735893000000|2025-01-03 08:30:00|2908.4|2902.4|2906|2900|2909.8|2903.8|2904.6|2898.6|71
1735893300000|2025-01-03 08:35:00|2905.8|2899.8|2899.5|2893.5|2906.3|2900.3|2898.6|2892.6|57
1735893600000|2025-01-03 08:40:00|2899.8|2893.8|2906.9|2900.9|2906.9|2900.9|2899.8|2893.8|41
1735893900000|2025-01-03 08:45:00|2907.1|2901.1|2907.8|2901.8|2910.3|2904.3|2906.8|2900.8|70
1735894200000|2025-01-03 08:50:00|2907.5|2901.5|2904.5|2898.5|2907.5|2901.5|2903.4|2897.4|38
1735894500000|2025-01-03 08:55:00|2904.8|2898.8|2901.8|2895.8|2907.5|2901.5|2900.3|2894.3|63
1735894800000|2025-01-03 09:00:00|2901.5|2895.5|2895.8|2889.8|2907|2901|2894.3|2888.3|105
1735895100000|2025-01-03 09:05:00|2895.9|2889.9|2898|2892|2901|2895|2895|2889|88
1735895400000|2025-01-03 09:10:00|2898.3|2892.3|2905.5|2899.5|2906.5|2900.5|2898.3|2892.3|49
1735895700000|2025-01-03 09:15:00|2905.8|2899.8|2902|2896|2906.5|2900.5|2902|2896|44
1735896000000|2025-01-03 09:20:00|2902.3|2896.3|2909|2903|2909.5|2903.5|2902.3|2896.3|47
1735896300000|2025-01-03 09:25:00|2908.8|2902.8|2902.3|2896.3|2909.8|2903.8|2900.8|2894.8|56
1735896600000|2025-01-03 09:30:00|2902.5|2896.5|2901|2895|2903.3|2897.3|2901|2895|29
1735896900000|2025-01-03 09:35:00|2900.8|2894.8|2897.5|2891.5|2900.8|2894.8|2896.3|2890.3|37
1735897200000|2025-01-03 09:40:00|2897.8|2891.8|2897.5|2891.5|2900.5|2894.5|2897.1|2891.1|32
1735897500000|2025-01-03 09:45:00|2897.6|2891.6|2898.8|2892.8|2898.8|2892.8|2897|2891|29
1735897800000|2025-01-03 09:50:00|2898.6|2892.6|2892|2886|2899|2893|2891.9|2885.9|60
1735898100000|2025-01-03 09:55:00|2891.8|2885.8|2890|2884|2895|2889|2889.8|2883.8|55
1735898400000|2025-01-03 10:00:00|2889.8|2883.8|2890.8|2884.8|2891.1|2885.1|2888|2882|66
1735898700000|2025-01-03 10:05:00|2891|2885|2890.3|2884.3|2891.3|2885.3|2889.3|2883.3|30
1735899000000|2025-01-03 10:10:00|2890.5|2884.5|2887.8|2881.8|2891|2885|2887.8|2881.8|28
1735899300000|2025-01-03 10:15:00|2888|2882|2889.1|2883.1|2891|2885|2887.5|2881.5|58
1735899600000|2025-01-03 10:20:00|2889.3|2883.3|2887.5|2881.5|2890.4|2884.4|2887.5|2881.5|52
1735899900000|2025-01-03 10:25:00|2887.8|2881.8|2888.5|2882.5|2888.8|2882.8|2886.4|2880.4|39
1735900200000|2025-01-03 10:30:00|2888.3|2882.3|2886|2880|2888.5|2882.5|2883.3|2877.3|46
1735900500000|2025-01-03 10:35:00|2886.3|2880.3|2886.5|2880.5|2887|2881|2886|2880|15
1735900800000|2025-01-03 10:40:00|2886.4|2880.4|2887.5|2881.5|2888.8|2882.8|2886.4|2880.4|28
1735901100000|2025-01-03 10:45:00|2887.3|2881.3|2889|2883|2890.6|2884.6|2886.5|2880.5|28
1735901400000|2025-01-03 10:50:00|2888.5|2882.5|2887|2881|2889|2883|2886.5|2880.5|31
1735901700000|2025-01-03 10:55:00|2886.8|2880.8|2889.3|2883.3|2890.3|2884.3|2886|2880|30
1735902000000|2025-01-03 11:00:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2887|2881|39
1735902300000|2025-01-03 11:05:00|2890|2884|2889.5|2883.5|2890|2884|2889|2883|18
1735902600000|2025-01-03 11:10:00|2889.8|2883.8|2889|2883|2891.1|2885.1|2888.8|2882.8|46
1735902900000|2025-01-03 11:15:00|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2888.5|2882.5|32
1735903200000|2025-01-03 11:20:00|2888.8|2882.8|2889.3|2883.3|2889.8|2883.8|2888.5|2882.5|20
1735903500000|2025-01-03 11:25:00|2889|2883|2890|2884|2891.5|2885.5|2889|2883|30
1735903800000|2025-01-03 11:30:00|2889.4|2883.4|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|21
1735904100000|2025-01-03 11:35:00|2889.3|2883.3|2887|2881|2889.8|2883.8|2886.8|2880.8|26
1735904400000|2025-01-03 11:40:00|2886.8|2880.8|2888.8|2882.8|2889.8|2883.8|2885.3|2879.3|31
1735904700000|2025-01-03 11:45:00|2888.5|2882.5|2887.5|2881.5|2888.5|2882.5|2885.8|2879.8|32
1735905000000|2025-01-03 11:50:00|2887.3|2881.3|2886.5|2880.5|2888|2882|2886.3|2880.3|31
1735905300000|2025-01-03 11:55:00|2887.3|2881.3|2886.8|2880.8|2888.3|2882.3|2886.4|2880.4|37
1735905600000|2025-01-03 12:00:00|2886.5|2880.5|2888.3|2882.3|2889.5|2883.5|2885.6|2879.6|69
1735905900000|2025-01-03 12:05:00|2888|2882|2887.9|2881.9|2889|2883|2886.3|2880.3|47
1735906200000|2025-01-03 12:10:00|2887.8|2881.8|2887.6|2881.6|2888.5|2882.5|2885.9|2879.9|60
1735906500000|2025-01-03 12:15:00|2887.8|2881.8|2886.6|2880.6|2888|2882|2886.3|2880.3|36
1735906800000|2025-01-03 12:20:00|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|45
1735907100000|2025-01-03 12:25:00|2886.9|2880.9|2888.5|2882.5|2888.5|2882.5|2886.3|2880.3|45
1735907400000|2025-01-03 12:30:00|2888.8|2882.8|2890.5|2884.5|2891.8|2885.8|2888.3|2882.3|55
1735907700000|2025-01-03 12:35:00|2890.8|2884.8|2890.8|2884.8|2891.3|2885.3|2890.3|2884.3|31
1735908000000|2025-01-03 12:40:00|2890.5|2884.5|2889.5|2883.5|2890.8|2884.8|2889.3|2883.3|39
1735908300000|2025-01-03 12:45:00|2889.8|2883.8|2889.5|2883.5|2891.1|2885.1|2889.5|2883.5|24
1735908600000|2025-01-03 12:50:00|2889.3|2883.3|2891.3|2885.3|2892.8|2886.8|2888.5|2882.5|76
1735908900000|2025-01-03 12:55:00|2892.3|2886.3|2891|2885|2893|2887|2890.5|2884.5|83
1735909200000|2025-01-03 13:00:00|2890.9|2884.9|2897.8|2891.8|2902|2896|2890.5|2884.5|319
1735909500000|2025-01-03 13:05:00|2898|2892|2897.3|2891.3|2898.8|2892.8|2895.5|2889.5|196
1735909800000|2025-01-03 13:10:00|2897|2891|2895|2889|2897.5|2891.5|2892|2886|195
1735910100000|2025-01-03 13:15:00|2895.3|2889.3|2892.3|2886.3|2896.3|2890.3|2888.5|2882.5|220
1735910400000|2025-01-03 13:20:00|2892|2886|2892.8|2886.8|2892.8|2886.8|2889.9|2883.9|98
1735910700000|2025-01-03 13:25:00|2893|2887|2891.5|2885.5|2893.3|2887.3|2890.8|2884.8|93
1735911000000|2025-01-03 13:30:00|2891.3|2885.3|2891.8|2885.8|2893.5|2887.5|2889.5|2883.5|99
1735911300000|2025-01-03 13:35:00|2891.5|2885.5|2892.8|2886.8|2892.8|2886.8|2890.3|2884.3|73
1735911600000|2025-01-03 13:40:00|2893|2887|2898|2892|2899.8|2893.8|2893|2887|123
1735911900000|2025-01-03 13:45:00|2898.3|2892.3|2901|2895|2902.3|2896.3|2896.8|2890.8|106
1735912200000|2025-01-03 13:50:00|2901.3|2895.3|2907.5|2901.5|2907.8|2901.8|2901.3|2895.3|163
1735912500000|2025-01-03 13:55:00|2907.3|2901.3|2904.5|2898.5|2907.3|2901.3|2903.5|2897.5|114
1735912800000|2025-01-03 14:00:00|2904.8|2898.8|2904.8|2898.8|2908.3|2902.3|2904.3|2898.3|108
1735913100000|2025-01-03 14:05:00|2904.5|2898.5|2898.5|2892.5|2904.8|2898.8|2897|2891|76
1735913400000|2025-01-03 14:10:00|2898.3|2892.3|2894.8|2888.8|2898.3|2892.3|2893.8|2887.8|87
1735913700000|2025-01-03 14:15:00|2895|2889|2898.3|2892.3|2898.3|2892.3|2894.8|2888.8|71
1735914000000|2025-01-03 14:20:00|2898.1|2892.1|2898|2892|2899|2893|2894.5|2888.5|98
1735914300000|2025-01-03 14:25:00|2897.8|2891.8|2901.8|2895.8|2904.5|2898.5|2897.8|2891.8|121
1735914600000|2025-01-03 14:30:00|2901.5|2895.5|2901.5|2895.5|2903|2897|2899.8|2893.8|163
1735914900000|2025-01-03 14:35:00|2901.3|2895.3|2902.5|2896.5|2902.8|2896.8|2898.1|2892.1|146
1735915200000|2025-01-03 14:40:00|2901.8|2895.8|2903.5|2897.5|2905|2899|2901|2895|112
1735915500000|2025-01-03 14:45:00|2903.8|2897.8|2903.5|2897.5|2904.5|2898.5|2901.3|2895.3|88
1735915800000|2025-01-03 14:50:00|2903.3|2897.3|2901.3|2895.3|2905.3|2899.3|2900.5|2894.5|83
1735916100000|2025-01-03 14:55:00|2901|2895|2898.8|2892.8|2901.5|2895.5|2898.3|2892.3|99
1735916400000|2025-01-03 15:00:00|2898.5|2892.5|2897.4|2891.4|2898.5|2892.5|2894.5|2888.5|152
1735916700000|2025-01-03 15:05:00|2897.8|2891.8|2895.5|2889.5|2898.5|2892.5|2895.5|2889.5|125
1735917000000|2025-01-03 15:10:00|2895.3|2889.3|2894.8|2888.8|2896.8|2890.8|2892.3|2886.3|164
1735917300000|2025-01-03 15:15:00|2894.9|2888.9|2894.5|2888.5|2895.8|2889.8|2893.5|2887.5|102
1735917600000|2025-01-03 15:20:00|2894.8|2888.8|2896.5|2890.5|2896.5|2890.5|2893.5|2887.5|51
1735917900000|2025-01-03 15:25:00|2896.8|2890.8|2893.6|2887.6|2897.9|2891.9|2893|2887|69
1735918200000|2025-01-03 15:30:00|2892.8|2886.8|2894.5|2888.5|2896.5|2890.5|2892.5|2886.5|99
1735918500000|2025-01-03 15:35:00|2894.8|2888.8|2897|2891|2897.8|2891.8|2894.8|2888.8|87
1735918800000|2025-01-03 15:40:00|2896.8|2890.8|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|91
1735919100000|2025-01-03 15:45:00|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2894.3|2888.3|37
1735919400000|2025-01-03 15:50:00|2895.5|2889.5|2895.5|2889.5|2896.5|2890.5|2894.6|2888.6|53
1735919700000|2025-01-03 15:55:00|2895.3|2889.3|2896.4|2890.4|2897.8|2891.8|2893.5|2887.5|57
1735920000000|2025-01-03 16:00:00|2896.6|2890.6|2900.5|2894.5|2900.5|2894.5|2896.3|2890.3|60
1735920300000|2025-01-03 16:05:00|2900.8|2894.8|2898.3|2892.3|2900.8|2894.8|2897|2891|49
1735920600000|2025-01-03 16:10:00|2898|2892|2899|2893|2899.3|2893.3|2897|2891|45
1735920900000|2025-01-03 16:15:00|2898.8|2892.8|2899.3|2893.3|2900.3|2894.3|2896.8|2890.8|29
1735921200000|2025-01-03 16:20:00|2899.5|2893.5|2895.1|2889.1|2899.5|2893.5|2893|2887|63
1735921500000|2025-01-03 16:25:00|2895|2889|2894.5|2888.5|2895.8|2889.8|2893.5|2887.5|47
1735921800000|2025-01-03 16:30:00|2894.3|2888.3|2893.3|2887.3|2894.5|2888.5|2892.3|2886.3|55
1735922100000|2025-01-03 16:35:00|2893|2887|2890.3|2884.3|2893|2887|2889.5|2883.5|132
1735922400000|2025-01-03 16:40:00|2890.5|2884.5|2895.8|2889.8|2896.3|2890.3|2890.5|2884.5|36
1735922700000|2025-01-03 16:45:00|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2894.5|2888.5|36
1735923000000|2025-01-03 16:50:00|2895.3|2889.3|2893.3|2887.3|2895.5|2889.5|2893.3|2887.3|35
1735923300000|2025-01-03 16:55:00|2893.5|2887.5|2893.3|2887.3|2894.1|2888.1|2892.5|2886.5|32
1735923600000|2025-01-03 17:00:00|2893.5|2887.5|2893.9|2887.9|2894.4|2888.4|2893.5|2887.5|12
1735923900000|2025-01-03 17:05:00|2894|2888|2897|2891|2897.3|2891.3|2894|2888|14
1735924200000|2025-01-03 17:10:00|2897.3|2891.3|2898|2892|2899|2893|2897.3|2891.3|14
1735924500000|2025-01-03 17:15:00|2897.9|2891.9|2897.8|2891.8|2897.9|2891.9|2897.5|2891.5|3
1735924800000|2025-01-03 17:20:00|2897.5|2891.5|2898.8|2892.8|2898.8|2892.8|2897.5|2891.5|10
1735925100000|2025-01-03 17:25:00|2898.9|2892.9|2899.3|2893.3|2900.1|2894.1|2898.8|2892.8|10
1735925400000|2025-01-03 17:30:00|2899.5|2893.5|2897.6|2891.6|2899.5|2893.5|2897.6|2891.6|8
1735925700000|2025-01-03 17:35:00|2897.5|2891.5|2894.5|2888.5|2897.5|2891.5|2894.5|2888.5|11
1735926000000|2025-01-03 17:40:00|2894.3|2888.3|2895|2889|2895|2889|2894|2888|8
1735926300000|2025-01-03 17:45:00|2895.3|2889.3|2894.1|2888.1|2895.5|2889.5|2894|2888|15
1735926600000|2025-01-03 17:50:00|2894|2888|2895|2889|2895.8|2889.8|2894|2888|18
1735926900000|2025-01-03 17:55:00|2894.8|2888.8|2895.9|2889.9|2896.5|2890.5|2894.8|2888.8|12
1735927200000|2025-01-03 18:00:00|2895.8|2889.8|2895.9|2889.9|2895.9|2889.9|2894.4|2888.4|6
1735927500000|2025-01-03 18:05:00|2896.1|2890.1|2895.6|2889.6|2896.9|2890.9|2895.6|2889.6|11
1735927800000|2025-01-03 18:10:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|6
1735928100000|2025-01-03 18:15:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1735928400000|2025-01-03 18:20:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|4
1735928700000|2025-01-03 18:25:00|2896.4|2890.4|2897|2891|2897|2891|2896.4|2890.4|4
1735929000000|2025-01-03 18:30:00|2897.8|2891.8|2898.1|2892.1|2898.4|2892.4|2897.8|2891.8|10
1735929300000|2025-01-03 18:35:00|2897.8|2891.8|2899.6|2893.6|2899.6|2893.6|2897.8|2891.8|7
1735929600000|2025-01-03 18:40:00|2899.8|2893.8|2897.1|2891.1|2901.4|2895.4|2896.9|2890.9|29
1735929900000|2025-01-03 18:45:00|2896.9|2890.9|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|6
1735930200000|2025-01-03 18:50:00|2896.8|2890.8|2895.1|2889.1|2896.8|2890.8|2895|2889|24
1735930500000|2025-01-03 18:55:00|2895.6|2889.6|2901.8|2883|2902.3|2889.9|2895.6|2882.3|8
1736125200000|2025-01-06 01:00:00|2895.4|2889.4|2890.6|2884.6|2895.4|2889.4|2890.6|2884.6|54
1736125500000|2025-01-06 01:05:00|2890.4|2884.4|2888.9|2882.9|2890.4|2884.4|2886.9|2880.9|90
1736125800000|2025-01-06 01:10:00|2889.1|2883.1|2894.1|2888.1|2894.6|2888.6|2889.1|2883.1|110
1736126100000|2025-01-06 01:15:00|2894.4|2888.4|2898.1|2892.1|2902.1|2896.1|2894.4|2888.4|116
1736126400000|2025-01-06 01:20:00|2898.4|2892.4|2896.6|2890.6|2900.6|2894.6|2896.1|2890.1|131
1736126700000|2025-01-06 01:25:00|2896.4|2890.4|2894.9|2888.9|2899.1|2893.1|2894.6|2888.6|100
1736127000000|2025-01-06 01:30:00|2894.6|2888.6|2898.6|2892.6|2899.9|2893.9|2894.1|2888.1|120
1736127300000|2025-01-06 01:35:00|2898.4|2892.4|2890.4|2884.4|2899.6|2893.6|2890.4|2884.4|98
1736127600000|2025-01-06 01:40:00|2890.1|2884.1|2888.6|2882.6|2892.1|2886.1|2888.1|2882.1|85
1736127900000|2025-01-06 01:45:00|2888.9|2882.9|2888.1|2882.1|2889.9|2883.9|2887.9|2881.9|54
1736128200000|2025-01-06 01:50:00|2887.9|2881.9|2886.6|2880.6|2889.4|2883.4|2886.6|2880.6|43
1736128500000|2025-01-06 01:55:00|2886.9|2880.9|2884.6|2878.6|2887.6|2881.6|2884.6|2878.6|48
1736128800000|2025-01-06 02:00:00|2884.4|2878.4|2885.1|2879.1|2885.6|2879.6|2882.4|2876.4|63
1736129100000|2025-01-06 02:05:00|2885.4|2879.4|2895.9|2889.9|2896.1|2890.1|2885.4|2879.4|75
1736129400000|2025-01-06 02:10:00|2895.4|2889.4|2894.9|2888.9|2896.4|2890.4|2892.1|2886.1|65
1736129700000|2025-01-06 02:15:00|2895.1|2889.1|2893.4|2887.4|2895.9|2889.9|2893.4|2887.4|15
1736130000000|2025-01-06 02:20:00|2893.1|2887.1|2891.6|2885.6|2893.1|2887.1|2890.4|2884.4|21
1736130300000|2025-01-06 02:25:00|2891.9|2885.9|2894.1|2888.1|2896.6|2890.6|2891.9|2885.9|32
1736130600000|2025-01-06 02:30:00|2894.4|2888.4|2891.4|2885.4|2895.9|2889.9|2891.1|2885.1|67
1736130900000|2025-01-06 02:35:00|2891.1|2885.1|2888.9|2882.9|2891.1|2885.1|2887.1|2881.1|67
1736131200000|2025-01-06 02:40:00|2889.1|2883.1|2888.6|2882.6|2889.9|2883.9|2887.6|2881.6|55
1736131500000|2025-01-06 02:45:00|2888.4|2882.4|2890.1|2884.1|2891.9|2885.9|2888.1|2882.1|65
1736131800000|2025-01-06 02:50:00|2890.4|2884.4|2889.9|2883.9|2891.1|2885.1|2889.6|2883.6|18
1736132100000|2025-01-06 02:55:00|2890.1|2884.1|2890.9|2884.9|2891.4|2885.4|2888.1|2882.1|60
1736132400000|2025-01-06 03:00:00|2890.6|2884.6|2890.6|2884.6|2892.1|2886.1|2889.1|2883.1|68
1736132700000|2025-01-06 03:05:00|2890.9|2884.9|2886.6|2880.6|2890.9|2884.9|2886.6|2880.6|57
1736133000000|2025-01-06 03:10:00|2886.4|2880.4|2886.9|2880.9|2888.6|2882.6|2885.9|2879.9|57
1736133300000|2025-01-06 03:15:00|2887.1|2881.1|2884.1|2878.1|2887.9|2881.9|2883.4|2877.4|64
1736133600000|2025-01-06 03:20:00|2883.9|2877.9|2884.9|2878.9|2885.9|2879.9|2883.4|2877.4|55
1736133900000|2025-01-06 03:25:00|2885.1|2879.1|2883|2877|2885.4|2879.4|2883|2877|42
1736134200000|2025-01-06 03:30:00|2883.5|2877.5|2883.1|2877.1|2883.6|2877.6|2882.6|2876.6|18
1736134500000|2025-01-06 03:35:00|2882.9|2876.9|2882.9|2876.9|2884.4|2878.4|2882.9|2876.9|16
1736134800000|2025-01-06 03:40:00|2883.1|2877.1|2883.4|2877.4|2884.1|2878.1|2882.9|2876.9|15
1736135100000|2025-01-06 03:45:00|2883.6|2877.6|2884.1|2878.1|2884.6|2878.6|2883.4|2877.4|10
1736135400000|2025-01-06 03:50:00|2884.4|2878.4|2885.6|2879.6|2885.6|2879.6|2884.4|2878.4|5
1736135700000|2025-01-06 03:55:00|2885.9|2879.9|2885.6|2879.6|2886.4|2880.4|2885.6|2879.6|16
1736136000000|2025-01-06 04:00:00|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|5
1736136300000|2025-01-06 04:05:00|2885.4|2879.4|2884.6|2878.6|2885.6|2879.6|2884.1|2878.1|9
1736136600000|2025-01-06 04:10:00|2884.4|2878.4|2883.9|2877.9|2884.4|2878.4|2883.6|2877.6|4
1736136900000|2025-01-06 04:15:00|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|6
1736137200000|2025-01-06 04:20:00|2884.1|2878.1|2884.4|2878.4|2884.9|2878.9|2884.1|2878.1|8
1736137500000|2025-01-06 04:25:00|2884.6|2878.6|2884.9|2878.9|2885.4|2879.4|2884.6|2878.6|7
1736137800000|2025-01-06 04:30:00|2885.1|2879.1|2884.1|2878.1|2885.1|2879.1|2884.1|2878.1|6
1736138100000|2025-01-06 04:35:00|2883.9|2877.9|2884.6|2878.6|2884.6|2878.6|2883.4|2877.4|8
1736138400000|2025-01-06 04:40:00|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|5
1736138700000|2025-01-06 04:45:00|2885.1|2879.1|2884.6|2878.6|2885.1|2879.1|2884.6|2878.6|3
1736139000000|2025-01-06 04:50:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.4|2878.4|5
1736139300000|2025-01-06 04:55:00|2884.6|2878.6|2884.6|2878.6|2885.6|2879.6|2884.1|2878.1|7
1736139600000|2025-01-06 05:00:00|2884.4|2878.4|2883.1|2877.1|2885.1|2879.1|2883.1|2877.1|25
1736139900000|2025-01-06 05:05:00|2883.4|2877.4|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|12
1736140200000|2025-01-06 05:10:00|2883.4|2877.4|2882.9|2876.9|2883.4|2877.4|2882.9|2876.9|3
1736140500000|2025-01-06 05:15:00|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1736140800000|2025-01-06 05:20:00|2882.1|2876.1|2885.1|2879.1|2885.1|2879.1|2882.1|2876.1|7
1736141100000|2025-01-06 05:25:00|2884.9|2878.9|2884.3|2878.3|2885.4|2879.4|2884|2878|10
1736141400000|2025-01-06 05:30:00|2884|2878|2884.4|2878.4|2885.3|2879.3|2882.1|2876.1|89
1736141700000|2025-01-06 05:35:00|2884.1|2878.1|2882.4|2876.4|2884.1|2878.1|2882.1|2876.1|41
1736142000000|2025-01-06 05:40:00|2882.6|2876.6|2881.1|2875.1|2883.1|2877.1|2880.1|2874.1|45
1736142300000|2025-01-06 05:45:00|2880.9|2874.9|2880.1|2874.1|2881.4|2875.4|2879.1|2873.1|44
1736142600000|2025-01-06 05:50:00|2880.4|2874.4|2882.6|2876.6|2883.9|2877.9|2880.4|2874.4|75
1736142900000|2025-01-06 05:55:00|2882.9|2876.9|2883.9|2877.9|2884.6|2878.6|2882.1|2876.1|54
1736143200000|2025-01-06 06:00:00|2884.1|2878.1|2886.6|2880.6|2887.1|2881.1|2884.1|2878.1|82
1736143500000|2025-01-06 06:05:00|2886.4|2880.4|2887.9|2881.9|2891.4|2885.4|2886.4|2880.4|60
1736143800000|2025-01-06 06:10:00|2887.4|2881.4|2888.6|2882.6|2888.6|2882.6|2886.4|2880.4|25
1736144100000|2025-01-06 06:15:00|2888.4|2882.4|2889.6|2883.6|2890.9|2884.9|2887.9|2881.9|61
1736144400000|2025-01-06 06:20:00|2889.9|2883.9|2887.6|2881.6|2889.9|2883.9|2885.6|2879.6|51
1736144700000|2025-01-06 06:25:00|2887.1|2881.1|2886.6|2880.6|2887.9|2881.9|2885.4|2879.4|40
1736145000000|2025-01-06 06:30:00|2886.9|2880.9|2886.1|2880.1|2887.1|2881.1|2886.1|2880.1|18
1736145300000|2025-01-06 06:35:00|2885.9|2879.9|2888.1|2882.1|2889.4|2883.4|2885.6|2879.6|38
1736145600000|2025-01-06 06:40:00|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2885.4|2879.4|40
1736145900000|2025-01-06 06:45:00|2887.1|2881.1|2887.1|2881.1|2889.1|2883.1|2886.6|2880.6|44
1736146200000|2025-01-06 06:50:00|2887.6|2881.6|2887.9|2881.9|2888.4|2882.4|2885.6|2879.6|104
1736146500000|2025-01-06 06:55:00|2888.1|2882.1|2887.8|2881.8|2890.4|2884.4|2887.8|2881.8|76
1736146800000|2025-01-06 07:00:00|2887.5|2881.5|2886.4|2880.4|2888.6|2882.6|2885.6|2879.6|45
1736147100000|2025-01-06 07:05:00|2886.1|2880.1|2883.9|2877.9|2886.1|2880.1|2883.9|2877.9|25
1736147400000|2025-01-06 07:10:00|2884.1|2878.1|2886.1|2880.1|2886.1|2880.1|2884.1|2878.1|18
1736147700000|2025-01-06 07:15:00|2885.9|2879.9|2885.1|2879.1|2886.1|2880.1|2882.9|2876.9|26
1736148000000|2025-01-06 07:20:00|2885.4|2879.4|2887.4|2881.4|2887.4|2881.4|2884.4|2878.4|30
1736148300000|2025-01-06 07:25:00|2887.1|2881.1|2889.1|2883.1|2889.1|2883.1|2886.9|2880.9|28
1736148600000|2025-01-06 07:30:00|2888.9|2882.9|2884.9|2878.9|2889.1|2883.1|2884.9|2878.9|29
1736148900000|2025-01-06 07:35:00|2884.6|2878.6|2881.4|2875.4|2884.6|2878.6|2880.9|2874.9|35
1736149200000|2025-01-06 07:40:00|2881.9|2875.9|2881.4|2875.4|2883.1|2877.1|2881.1|2875.1|13
1736149500000|2025-01-06 07:45:00|2881.6|2875.6|2881.6|2875.6|2883.9|2877.9|2881.1|2875.1|32
1736149800000|2025-01-06 07:50:00|2881.4|2875.4|2879.6|2873.6|2882.1|2876.1|2878.4|2872.4|32
1736150100000|2025-01-06 07:55:00|2879.4|2873.4|2885|2879|2886.6|2880.6|2879.4|2873.4|30
1736150400000|2025-01-06 08:00:00|2884.8|2878.8|2892.8|2886.8|2893.3|2887.3|2880.6|2874.6|107
1736150700000|2025-01-06 08:05:00|2893|2887|2897.9|2891.9|2898.5|2892.5|2887.9|2881.9|86
1736151000000|2025-01-06 08:10:00|2897.6|2891.6|2896.5|2890.5|2900|2894|2893.8|2887.8|106
1736151300000|2025-01-06 08:15:00|2896.3|2890.3|2898|2892|2899.8|2893.8|2894.3|2888.3|69
1736151600000|2025-01-06 08:20:00|2898.3|2892.3|2895.3|2889.3|2898.3|2892.3|2895.3|2889.3|52
1736151900000|2025-01-06 08:25:00|2895.5|2889.5|2896.8|2890.8|2898.5|2892.5|2893.8|2887.8|63
1736152200000|2025-01-06 08:30:00|2897|2891|2893|2887|2897.5|2891.5|2891.8|2885.8|54
1736152500000|2025-01-06 08:35:00|2893.4|2887.4|2893.6|2887.6|2894.1|2888.1|2892.8|2886.8|29
1736152800000|2025-01-06 08:40:00|2893.9|2887.9|2894.3|2888.3|2895.8|2889.8|2892.3|2886.3|30
1736153100000|2025-01-06 08:45:00|2894|2888|2900|2894|2900|2894|2893|2887|39
1736153400000|2025-01-06 08:50:00|2900.3|2894.3|2902.8|2896.8|2906.5|2900.5|2900.3|2894.3|78
1736153700000|2025-01-06 08:55:00|2903|2897|2901.5|2895.5|2906.8|2900.8|2901.5|2895.5|53
1736154000000|2025-01-06 09:00:00|2901|2895|2895.8|2889.8|2902.5|2896.5|2891.8|2885.8|141
1736154300000|2025-01-06 09:05:00|2895.5|2889.5|2895.3|2889.3|2897.5|2891.5|2893.5|2887.5|85
1736154600000|2025-01-06 09:10:00|2895.5|2889.5|2895|2889|2897.5|2891.5|2895|2889|45
1736154900000|2025-01-06 09:15:00|2895.1|2889.1|2896.3|2890.3|2897.8|2891.8|2893.8|2887.8|69
1736155200000|2025-01-06 09:20:00|2896.1|2890.1|2895|2889|2896.1|2890.1|2893.8|2887.8|44
1736155500000|2025-01-06 09:25:00|2894.9|2888.9|2892.8|2886.8|2895.3|2889.3|2892.6|2886.6|45
1736155800000|2025-01-06 09:30:00|2892.5|2886.5|2892.9|2886.9|2894.1|2888.1|2892|2886|36
1736156100000|2025-01-06 09:35:00|2892.8|2886.8|2894.3|2888.3|2894.3|2888.3|2891.6|2885.6|31
1736156400000|2025-01-06 09:40:00|2894.4|2888.4|2889.5|2883.5|2894.4|2888.4|2889.5|2883.5|43
1736156700000|2025-01-06 09:45:00|2890|2884|2891|2885|2891.5|2885.5|2889.8|2883.8|20
1736157000000|2025-01-06 09:50:00|2891.3|2885.3|2895|2889|2895.8|2889.8|2891.3|2885.3|30
1736157300000|2025-01-06 09:55:00|2894.8|2888.8|2892|2886|2896|2890|2891.8|2885.8|43
1736157600000|2025-01-06 10:00:00|2892.3|2886.3|2889.3|2883.3|2892.5|2886.5|2886.6|2880.6|59
1736157900000|2025-01-06 10:05:00|2889|2883|2884.8|2878.8|2889|2883|2884.8|2878.8|58
1736158200000|2025-01-06 10:10:00|2884.5|2878.5|2884.6|2878.6|2886.3|2880.3|2882.8|2876.8|52
1736158500000|2025-01-06 10:15:00|2884.5|2878.5|2885.5|2879.5|2886.8|2880.8|2884.3|2878.3|54
1736158800000|2025-01-06 10:20:00|2885.8|2879.8|2878.8|2872.8|2885.8|2879.8|2878.4|2872.4|63
1736159100000|2025-01-06 10:25:00|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.1|2872.1|38
1736159400000|2025-01-06 10:30:00|2878.3|2872.3|2879.5|2873.5|2880|2874|2878.3|2872.3|25
1736159700000|2025-01-06 10:35:00|2879.3|2873.3|2880|2874|2881.5|2875.5|2878.3|2872.3|30
1736160000000|2025-01-06 10:40:00|2879.8|2873.8|2879.8|2873.8|2881|2875|2879.5|2873.5|33
1736160300000|2025-01-06 10:45:00|2880|2874|2878.4|2872.4|2881|2875|2878.3|2872.3|30
1736160600000|2025-01-06 10:50:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2875.5|2869.5|41
1736160900000|2025-01-06 10:55:00|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2876.5|2870.5|17
1736161200000|2025-01-06 11:00:00|2877.3|2871.3|2877|2871|2878.3|2872.3|2875.4|2869.4|60
1736161500000|2025-01-06 11:05:00|2876.8|2870.8|2876.5|2870.5|2877.3|2871.3|2875.5|2869.5|48
1736161800000|2025-01-06 11:10:00|2876.3|2870.3|2880.9|2874.9|2882.3|2876.3|2876|2870|97
1736162100000|2025-01-06 11:15:00|2880.5|2874.5|2890.8|2884.8|2897.1|2891.1|2880.3|2874.3|268
1736162400000|2025-01-06 11:20:00|2890.5|2884.5|2892.3|2886.3|2893.5|2887.5|2885|2879|117
1736162700000|2025-01-06 11:25:00|2892|2886|2893.3|2887.3|2895.8|2889.8|2892|2886|123
1736163000000|2025-01-06 11:30:00|2893.5|2887.5|2892.5|2886.5|2897.5|2891.5|2890.8|2884.8|131
1736163300000|2025-01-06 11:35:00|2892.3|2886.3|2899.5|2893.5|2905.3|2899.3|2891|2885|181
1736163600000|2025-01-06 11:40:00|2899.6|2893.6|2900.5|2894.5|2902.8|2896.8|2896.1|2890.1|118
1736163900000|2025-01-06 11:45:00|2900.6|2894.6|2900.3|2894.3|2903|2897|2896.4|2890.4|121
1736164200000|2025-01-06 11:50:00|2900.5|2894.5|2905.3|2899.3|2905.5|2899.5|2896.9|2890.9|129
1736164500000|2025-01-06 11:55:00|2905|2899|2902.5|2896.5|2905.3|2899.3|2899.3|2893.3|92
1736164800000|2025-01-06 12:00:00|2902.3|2896.3|2904.5|2898.5|2909.3|2903.3|2900.3|2894.3|107
1736165100000|2025-01-06 12:05:00|2903.9|2897.9|2909.8|2903.8|2910|2904|2900.3|2894.3|83
1736165400000|2025-01-06 12:10:00|2910|2904|2912.5|2906.5|2916.9|2910.9|2907.4|2901.4|76
1736165700000|2025-01-06 12:15:00|2912.3|2906.3|2914.5|2908.5|2917.1|2911.1|2911.3|2905.3|93
1736166000000|2025-01-06 12:20:00|2914.8|2908.8|2910.8|2904.8|2916.5|2910.5|2910.3|2904.3|77
1736166300000|2025-01-06 12:25:00|2910.5|2904.5|2912.5|2906.5|2913.3|2907.3|2910.5|2904.5|38
1736166600000|2025-01-06 12:30:00|2912.8|2906.8|2913.8|2907.8|2914.8|2908.8|2910.6|2904.6|90
1736166900000|2025-01-06 12:35:00|2914|2908|2922.5|2916.5|2928.1|2922.1|2913.8|2907.8|99
1736167200000|2025-01-06 12:40:00|2922.3|2916.3|2925|2919|2927.3|2921.3|2922|2916|101
1736167500000|2025-01-06 12:45:00|2924.8|2918.8|2925.8|2919.8|2931.1|2925.1|2924.5|2918.5|90
1736167800000|2025-01-06 12:50:00|2926.3|2920.3|2920|2914|2926.8|2920.8|2916.5|2910.5|107
1736168100000|2025-01-06 12:55:00|2920.3|2914.3|2919.3|2913.3|2922|2916|2916.8|2910.8|100
1736168400000|2025-01-06 13:00:00|2919.5|2913.5|2931.9|2925.9|2936.8|2930.8|2919.5|2913.5|416
1736168700000|2025-01-06 13:05:00|2932.3|2926.3|2934|2928|2935.3|2929.3|2930.3|2924.3|150
1736169000000|2025-01-06 13:10:00|2933.8|2927.8|2929.3|2923.3|2933.8|2927.8|2926.3|2920.3|159
1736169300000|2025-01-06 13:15:00|2929|2923|2929.5|2923.5|2931.5|2925.5|2926.3|2920.3|142
1736169600000|2025-01-06 13:20:00|2929.8|2923.8|2925|2919|2931|2925|2923.8|2917.8|148
1736169900000|2025-01-06 13:25:00|2925.3|2919.3|2927|2921|2928.5|2922.5|2923.5|2917.5|121
1736170200000|2025-01-06 13:30:00|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2923.9|2917.9|148
1736170500000|2025-01-06 13:35:00|2924.5|2918.5|2922.3|2916.3|2924.5|2918.5|2920.3|2914.3|170
1736170800000|2025-01-06 13:40:00|2922.8|2916.8|2920|2914|2923.3|2917.3|2918.3|2912.3|135
1736171100000|2025-01-06 13:45:00|2920.3|2914.3|2923.8|2917.8|2923.8|2917.8|2918.5|2912.5|103
1736171400000|2025-01-06 13:50:00|2923.3|2917.3|2921|2915|2923.8|2917.8|2920|2914|101
1736171700000|2025-01-06 13:55:00|2920.9|2914.9|2921.3|2915.3|2922|2916|2918.8|2912.8|136
1736172000000|2025-01-06 14:00:00|2921.5|2915.5|2919.5|2913.5|2922.3|2916.3|2919.5|2913.5|105
1736172300000|2025-01-06 14:05:00|2919.3|2913.3|2918.8|2912.8|2922.3|2916.3|2917.1|2911.1|117
1736172600000|2025-01-06 14:10:00|2918.5|2912.5|2916.8|2910.8|2920.3|2914.3|2916.3|2910.3|112
1736172900000|2025-01-06 14:15:00|2917|2911|2905.5|2899.5|2917|2911|2905|2899|468
1736173200000|2025-01-06 14:20:00|2906.3|2900.3|2902|2896|2909.8|2903.8|2901.9|2895.9|336
1736173500000|2025-01-06 14:25:00|2902.4|2896.4|2908.3|2902.3|2910|2904|2902.1|2896.1|172
1736173800000|2025-01-06 14:30:00|2908|2902|2904.4|2898.4|2910.1|2904.1|2904.1|2898.1|239
1736174100000|2025-01-06 14:35:00|2904.6|2898.6|2905.3|2899.3|2909.8|2903.8|2903.9|2897.9|196
1736174400000|2025-01-06 14:40:00|2905|2899|2905.5|2899.5|2907.1|2901.1|2902.4|2896.4|148
1736174700000|2025-01-06 14:45:00|2905.8|2899.8|2912.3|2906.3|2912.8|2906.8|2905.8|2899.8|163
1736175000000|2025-01-06 14:50:00|2912.5|2906.5|2914.3|2908.3|2918|2912|2912.3|2906.3|187
1736175300000|2025-01-06 14:55:00|2914.5|2908.5|2910.6|2904.6|2915|2909|2910.6|2904.6|94
1736175600000|2025-01-06 15:00:00|2910.5|2904.5|2909.5|2903.5|2912|2906|2908|2902|153
1736175900000|2025-01-06 15:05:00|2909.8|2903.8|2909.8|2903.8|2912|2906|2908.3|2902.3|99
1736176200000|2025-01-06 15:10:00|2909.5|2903.5|2910.3|2904.3|2911.8|2905.8|2908.3|2902.3|106
1736176500000|2025-01-06 15:15:00|2910|2904|2907.9|2901.9|2910.3|2904.3|2906.8|2900.8|103
1736176800000|2025-01-06 15:20:00|2907.8|2901.8|2912|2906|2913.8|2907.8|2907.5|2901.5|61
1736177100000|2025-01-06 15:25:00|2912.3|2906.3|2917.3|2911.3|2917.3|2911.3|2911.3|2905.3|123
1736177400000|2025-01-06 15:30:00|2917.5|2911.5|2915.8|2909.8|2918|2912|2911.3|2905.3|104
1736177700000|2025-01-06 15:35:00|2916|2910|2911.8|2905.8|2916.5|2910.5|2910.5|2904.5|99
1736178000000|2025-01-06 15:40:00|2911.5|2905.5|2907.5|2901.5|2914.3|2908.3|2906.4|2900.4|135
1736178300000|2025-01-06 15:45:00|2907.8|2901.8|2902.5|2896.5|2909|2903|2902.3|2896.3|123
1736178600000|2025-01-06 15:50:00|2903.1|2897.1|2903|2897|2906|2900|2902.3|2896.3|98
1736178900000|2025-01-06 15:55:00|2903.3|2897.3|2904.5|2898.5|2905.5|2899.5|2901.3|2895.3|109
1736179200000|2025-01-06 16:00:00|2904.3|2898.3|2905|2899|2906.3|2900.3|2902.8|2896.8|78
1736179500000|2025-01-06 16:05:00|2905.3|2899.3|2905.3|2899.3|2906.8|2900.8|2904.3|2898.3|80
1736179800000|2025-01-06 16:10:00|2905.5|2899.5|2902.3|2896.3|2906.3|2900.3|2902.3|2896.3|80
1736180100000|2025-01-06 16:15:00|2902|2896|2898.3|2892.3|2902|2896|2897.8|2891.8|98
1736180400000|2025-01-06 16:20:00|2898|2892|2899.5|2893.5|2900|2894|2897.3|2891.3|68
1736180700000|2025-01-06 16:25:00|2899.3|2893.3|2899.3|2893.3|2900.5|2894.5|2898.5|2892.5|49
1736181000000|2025-01-06 16:30:00|2899.5|2893.5|2900.8|2894.8|2905|2899|2899|2893|86
1736181300000|2025-01-06 16:35:00|2900.5|2894.5|2904|2898|2907.3|2901.3|2900.5|2894.5|120
1736181600000|2025-01-06 16:40:00|2904.3|2898.3|2901.3|2895.3|2906.3|2900.3|2901.3|2895.3|43
1736181900000|2025-01-06 16:45:00|2901|2895|2899.8|2893.8|2901.5|2895.5|2899.8|2893.8|39
1736182200000|2025-01-06 16:50:00|2899.5|2893.5|2901.5|2895.5|2903.8|2897.8|2898.5|2892.5|72
1736182500000|2025-01-06 16:55:00|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2899.9|2893.9|39
1736182800000|2025-01-06 17:00:00|2902|2896|2901.3|2895.3|2902.3|2896.3|2899.9|2893.9|13
1736183100000|2025-01-06 17:05:00|2901|2895|2900.5|2894.5|2901|2895|2900.1|2894.1|13
1736183400000|2025-01-06 17:10:00|2900.3|2894.3|2898|2892|2900.8|2894.8|2898|2892|17
1736183700000|2025-01-06 17:15:00|2897.8|2891.8|2900.8|2894.8|2901.3|2895.3|2897.8|2891.8|29
1736184000000|2025-01-06 17:20:00|2901.3|2895.3|2900.4|2894.4|2901.5|2895.5|2900.3|2894.3|12
1736184300000|2025-01-06 17:25:00|2900.6|2894.6|2899.9|2893.9|2901.3|2895.3|2899.1|2893.1|22
1736184600000|2025-01-06 17:30:00|2899.6|2893.6|2897.9|2891.9|2899.6|2893.6|2897.9|2891.9|18
1736184900000|2025-01-06 17:35:00|2898|2892|2899.1|2893.1|2899.1|2893.1|2898|2892|5
1736185200000|2025-01-06 17:40:00|2898.6|2892.6|2899.4|2893.4|2899.4|2893.4|2897.9|2891.9|8
1736185500000|2025-01-06 17:45:00|2899|2893|2897.9|2891.9|2899|2893|2897.9|2891.9|5
1736185800000|2025-01-06 17:50:00|2898.1|2892.1|2899.9|2893.9|2899.9|2893.9|2898.1|2892.1|12
1736186100000|2025-01-06 17:55:00|2899.4|2893.4|2899.9|2893.9|2900.1|2894.1|2899.1|2893.1|7
1736186400000|2025-01-06 18:00:00|2900.1|2894.1|2899.1|2893.1|2900.4|2894.4|2898.9|2892.9|8
1736186700000|2025-01-06 18:05:00|2899.9|2893.9|2900.4|2894.4|2900.9|2894.9|2899.6|2893.6|11
1736187000000|2025-01-06 18:10:00|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|6
1736187300000|2025-01-06 18:15:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1736187600000|2025-01-06 18:20:00|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1736187900000|2025-01-06 18:25:00|2900.9|2894.9|2901.9|2895.9|2902.1|2896.1|2900.9|2894.9|10
1736188200000|2025-01-06 18:30:00|2901.6|2895.6|2899.8|2893.8|2902.1|2896.1|2899.8|2893.8|34
1736188500000|2025-01-06 18:35:00|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1736188800000|2025-01-06 18:40:00|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|7
1736189100000|2025-01-06 18:45:00|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1736189400000|2025-01-06 18:50:00|2899.5|2893.5|2896.9|2890.9|2901.1|2895.1|2896.1|2890.1|32
1736189700000|2025-01-06 18:55:00|2903.3|2884.5|2903.8|2885|2904.5|2885.8|2903.3|2884.5|4
1736211600000|2025-01-07 01:00:00|2903.3|2897.3|2897.6|2891.6|2903.8|2897.8|2897.1|2891.1|80
1736211900000|2025-01-07 01:05:00|2897.4|2891.4|2898.6|2892.6|2900.4|2894.4|2896.4|2890.4|130
1736212200000|2025-01-07 01:10:00|2898.9|2892.9|2904.9|2898.9|2904.9|2898.9|2898.1|2892.1|68
1736212500000|2025-01-07 01:15:00|2904.4|2898.4|2902.1|2896.1|2904.4|2898.4|2900.6|2894.6|107
1736212800000|2025-01-07 01:20:00|2901.9|2895.9|2902.6|2896.6|2904.1|2898.1|2901.6|2895.6|47
1736213100000|2025-01-07 01:25:00|2902.9|2896.9|2899.4|2893.4|2902.9|2896.9|2898.4|2892.4|68
1736213400000|2025-01-07 01:30:00|2899.1|2893.1|2900.1|2894.1|2900.6|2894.6|2896.9|2890.9|78
1736213700000|2025-01-07 01:35:00|2900.4|2894.4|2899.4|2893.4|2900.9|2894.9|2898.1|2892.1|83
1736214000000|2025-01-07 01:40:00|2899.6|2893.6|2900.4|2894.4|2901.4|2895.4|2897.9|2891.9|59
1736214300000|2025-01-07 01:45:00|2900.6|2894.6|2900.9|2894.9|2901.4|2895.4|2899.1|2893.1|68
1736214600000|2025-01-07 01:50:00|2900.4|2894.4|2906.4|2900.4|2906.4|2900.4|2900.1|2894.1|85
1736214900000|2025-01-07 01:55:00|2906.6|2900.6|2902.6|2896.6|2906.9|2900.9|2902.1|2896.1|60
1736215200000|2025-01-07 02:00:00|2902.4|2896.4|2906.1|2900.1|2909.4|2903.4|2902.4|2896.4|96
1736215500000|2025-01-07 02:05:00|2905.9|2899.9|2904.9|2898.9|2907.1|2901.1|2903.4|2897.4|52
1736215800000|2025-01-07 02:10:00|2904.4|2898.4|2902.9|2896.9|2904.6|2898.6|2900.4|2894.4|66
1736216100000|2025-01-07 02:15:00|2902.6|2896.6|2902.1|2896.1|2903.6|2897.6|2901.4|2895.4|20
1736216400000|2025-01-07 02:20:00|2902.4|2896.4|2902.6|2896.6|2903.6|2897.6|2902.4|2896.4|20
1736216700000|2025-01-07 02:25:00|2902.4|2896.4|2904.1|2898.1|2905.6|2899.6|2902.4|2896.4|24
1736217000000|2025-01-07 02:30:00|2903.9|2897.9|2899.4|2893.4|2903.9|2897.9|2898.1|2892.1|89
1736217300000|2025-01-07 02:35:00|2899.6|2893.6|2898.9|2892.9|2900.6|2894.6|2898.9|2892.9|38
1736217600000|2025-01-07 02:40:00|2898.6|2892.6|2897.9|2891.9|2898.6|2892.6|2896.4|2890.4|52
1736217900000|2025-01-07 02:45:00|2897.4|2891.4|2894.9|2888.9|2897.6|2891.6|2894.9|2888.9|42
1736218200000|2025-01-07 02:50:00|2895.6|2889.6|2891.6|2885.6|2896.9|2890.9|2891.6|2885.6|123
1736218500000|2025-01-07 02:55:00|2891.9|2885.9|2891.1|2885.1|2891.9|2885.9|2889.4|2883.4|63
1736218800000|2025-01-07 03:00:00|2890.9|2884.9|2885.6|2879.6|2890.9|2884.9|2885.6|2879.6|68
1736219100000|2025-01-07 03:05:00|2885.4|2879.4|2884.4|2878.4|2885.6|2879.6|2883.1|2877.1|67
1736219400000|2025-01-07 03:10:00|2884.1|2878.1|2885.4|2879.4|2885.9|2879.9|2883.6|2877.6|77
1736219700000|2025-01-07 03:15:00|2885.6|2879.6|2884.9|2878.9|2886.1|2880.1|2884.4|2878.4|62
1736220000000|2025-01-07 03:20:00|2884.6|2878.6|2885.9|2879.9|2887.4|2881.4|2884.6|2878.6|51
1736220300000|2025-01-07 03:25:00|2886.1|2880.1|2887.5|2881.5|2888|2882|2884.9|2878.9|73
1736220600000|2025-01-07 03:30:00|2887.8|2881.8|2887.1|2881.1|2888.9|2882.9|2886.9|2880.9|35
1736220900000|2025-01-07 03:35:00|2886.9|2880.9|2887.6|2881.6|2888.6|2882.6|2886.9|2880.9|24
1736221200000|2025-01-07 03:40:00|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|3
1736221500000|2025-01-07 03:45:00|2887.6|2881.6|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|6
1736221800000|2025-01-07 03:50:00|2887.9|2881.9|2887.6|2881.6|2888.1|2882.1|2886.9|2880.9|15
1736222100000|2025-01-07 03:55:00|2887.4|2881.4|2887.9|2881.9|2888.1|2882.1|2887.1|2881.1|7
1736222400000|2025-01-07 04:00:00|2888.1|2882.1|2888.6|2882.6|2889.1|2883.1|2888.1|2882.1|16
1736222700000|2025-01-07 04:05:00|2888.4|2882.4|2887.9|2881.9|2888.4|2882.4|2887.9|2881.9|9
1736223000000|2025-01-07 04:10:00|2887.6|2881.6|2887.1|2881.1|2887.6|2881.6|2886.9|2880.9|9
1736223300000|2025-01-07 04:15:00|2887.4|2881.4|2888.6|2882.6|2888.6|2882.6|2887.4|2881.4|12
1736223600000|2025-01-07 04:20:00|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.4|2881.4|15
1736223900000|2025-01-07 04:25:00|2887.4|2881.4|2889.1|2883.1|2889.4|2883.4|2887.4|2881.4|11
1736224200000|2025-01-07 04:30:00|2889.4|2883.4|2890.6|2884.6|2890.6|2884.6|2888.4|2882.4|12
1736224500000|2025-01-07 04:35:00|2890.9|2884.9|2889.1|2883.1|2890.9|2884.9|2889.1|2883.1|9
1736224800000|2025-01-07 04:40:00|2889.4|2883.4|2888.9|2882.9|2889.4|2883.4|2888.9|2882.9|8
1736225100000|2025-01-07 04:45:00|2889.1|2883.1|2890.4|2884.4|2890.4|2884.4|2888.9|2882.9|12
1736225400000|2025-01-07 04:50:00|2891.1|2885.1|2891.9|2885.9|2892.4|2886.4|2890.6|2884.6|9
1736225700000|2025-01-07 04:55:00|2891.6|2885.6|2890.9|2884.9|2891.6|2885.6|2890.4|2884.4|7
1736226000000|2025-01-07 05:00:00|2890.4|2884.4|2889.1|2883.1|2891.4|2885.4|2888.4|2882.4|19
1736226300000|2025-01-07 05:05:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|4
1736226600000|2025-01-07 05:10:00|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|4
1736226900000|2025-01-07 05:15:00|2888.9|2882.9|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|10
1736227200000|2025-01-07 05:20:00|2888.9|2882.9|2887.9|2881.9|2888.9|2882.9|2886.9|2880.9|16
1736227500000|2025-01-07 05:25:00|2888.1|2882.1|2887.5|2881.5|2889.1|2883.1|2887.3|2881.3|14
1736227800000|2025-01-07 05:30:00|2887.8|2881.8|2890.9|2884.9|2890.9|2884.9|2887.8|2881.8|81
1736228100000|2025-01-07 05:35:00|2890.6|2884.6|2893.6|2887.6|2894.6|2888.6|2890.1|2884.1|71
1736228400000|2025-01-07 05:40:00|2893.9|2887.9|2892.6|2886.6|2894.4|2888.4|2891.9|2885.9|51
1736228700000|2025-01-07 05:45:00|2892.4|2886.4|2888.9|2882.9|2894.4|2888.4|2888.9|2882.9|51
1736229000000|2025-01-07 05:50:00|2888.6|2882.6|2890.6|2884.6|2891.6|2885.6|2888.4|2882.4|59
1736229300000|2025-01-07 05:55:00|2890.4|2884.4|2887.9|2881.9|2890.4|2884.4|2886.9|2880.9|51
1736229600000|2025-01-07 06:00:00|2887.6|2881.6|2889.6|2883.6|2889.9|2883.9|2887.4|2881.4|45
1736229900000|2025-01-07 06:05:00|2889.4|2883.4|2888.1|2882.1|2889.4|2883.4|2886.9|2880.9|49
1736230200000|2025-01-07 06:10:00|2887.9|2881.9|2887.4|2881.4|2889.9|2883.9|2886.6|2880.6|48
1736230500000|2025-01-07 06:15:00|2887.1|2881.1|2887.4|2881.4|2888.4|2882.4|2886.1|2880.1|42
1736230800000|2025-01-07 06:20:00|2887.1|2881.1|2888.4|2882.4|2889.6|2883.6|2886.9|2880.9|55
1736231100000|2025-01-07 06:25:00|2888.6|2882.6|2890.6|2884.6|2890.6|2884.6|2886.4|2880.4|88
1736231400000|2025-01-07 06:30:00|2890.9|2884.9|2889.1|2883.1|2891.6|2885.6|2889.1|2883.1|44
1736231700000|2025-01-07 06:35:00|2889.6|2883.6|2888.9|2882.9|2890.6|2884.6|2888.4|2882.4|46
1736232000000|2025-01-07 06:40:00|2888.6|2882.6|2890.4|2884.4|2890.4|2884.4|2888.6|2882.6|25
1736232300000|2025-01-07 06:45:00|2890.1|2884.1|2892.4|2886.4|2892.6|2886.6|2889.9|2883.9|49
1736232600000|2025-01-07 06:50:00|2892.6|2886.6|2892.1|2886.1|2893.6|2887.6|2891.9|2885.9|27
1736232900000|2025-01-07 06:55:00|2892.4|2886.4|2891.5|2885.5|2893.9|2887.9|2891.4|2885.4|47
1736233200000|2025-01-07 07:00:00|2892|2886|2893.9|2887.9|2894.1|2888.1|2892|2886|16
1736233500000|2025-01-07 07:05:00|2893.6|2887.6|2898.1|2892.1|2898.1|2892.1|2893.6|2887.6|41
1736233800000|2025-01-07 07:10:00|2898.4|2892.4|2899.4|2893.4|2899.4|2893.4|2897.6|2891.6|23
1736234100000|2025-01-07 07:15:00|2899.1|2893.1|2901.9|2895.9|2901.9|2895.9|2898.6|2892.6|43
1736234400000|2025-01-07 07:20:00|2902.1|2896.1|2910.9|2904.9|2912.1|2906.1|2901.9|2895.9|61
1736234700000|2025-01-07 07:25:00|2911.1|2905.1|2911.9|2905.9|2913.6|2907.6|2910.4|2904.4|26
1736235000000|2025-01-07 07:30:00|2911.6|2905.6|2913.9|2907.9|2920.9|2914.9|2911.4|2905.4|41
1736235300000|2025-01-07 07:35:00|2914.4|2908.4|2910.6|2904.6|2915.6|2909.6|2910.6|2904.6|30
1736235600000|2025-01-07 07:40:00|2910.4|2904.4|2911.4|2905.4|2912.4|2906.4|2910.1|2904.1|33
1736235900000|2025-01-07 07:45:00|2911.1|2905.1|2906.9|2900.9|2911.9|2905.9|2906.9|2900.9|51
1736236200000|2025-01-07 07:50:00|2906.6|2900.6|2907.9|2901.9|2909.9|2903.9|2906.6|2900.6|52
1736236500000|2025-01-07 07:55:00|2908.1|2902.1|2906.8|2900.8|2909.8|2903.8|2906.3|2900.3|56
1736236800000|2025-01-07 08:00:00|2906.5|2900.5|2892.3|2886.3|2907|2901|2891.3|2885.3|162
1736237100000|2025-01-07 08:05:00|2892|2886|2888.6|2882.6|2892|2886|2886.1|2880.1|88
1736237400000|2025-01-07 08:10:00|2888.5|2882.5|2887.3|2881.3|2891.5|2885.5|2886.6|2880.6|72
1736237700000|2025-01-07 08:15:00|2887|2881|2886.3|2880.3|2889.8|2883.8|2886.3|2880.3|75
1736238000000|2025-01-07 08:20:00|2886.4|2880.4|2886.5|2880.5|2887.8|2881.8|2883.9|2877.9|58
1736238300000|2025-01-07 08:25:00|2886.4|2880.4|2889.3|2883.3|2890.5|2884.5|2886|2880|66
1736238600000|2025-01-07 08:30:00|2889.5|2883.5|2888.4|2882.4|2891.8|2885.8|2887.3|2881.3|58
1736238900000|2025-01-07 08:35:00|2888.5|2882.5|2890|2884|2891|2885|2888.3|2882.3|40
1736239200000|2025-01-07 08:40:00|2889.8|2883.8|2892.3|2886.3|2892.3|2886.3|2886.3|2880.3|52
1736239500000|2025-01-07 08:45:00|2892|2886|2894|2888|2894.5|2888.5|2889.8|2883.8|41
1736239800000|2025-01-07 08:50:00|2893.8|2887.8|2888|2882|2893.8|2887.8|2887.3|2881.3|46
1736240100000|2025-01-07 08:55:00|2887.8|2881.8|2885.8|2879.8|2887.8|2881.8|2884.6|2878.6|47
1736240400000|2025-01-07 09:00:00|2886|2880|2885|2879|2890.8|2884.8|2882.5|2876.5|137
1736240700000|2025-01-07 09:05:00|2884.8|2878.8|2888.1|2882.1|2888.3|2882.3|2884|2878|67
1736241000000|2025-01-07 09:10:00|2888|2882|2887.8|2881.8|2889|2883|2886|2880|49
1736241300000|2025-01-07 09:15:00|2888|2882|2887.8|2881.8|2888.8|2882.8|2887.5|2881.5|47
1736241600000|2025-01-07 09:20:00|2888.1|2882.1|2887|2881|2888.5|2882.5|2885.8|2879.8|39
1736241900000|2025-01-07 09:25:00|2886.8|2880.8|2889.8|2883.8|2890.3|2884.3|2886.5|2880.5|48
1736242200000|2025-01-07 09:30:00|2889.5|2883.5|2888.8|2882.8|2889.6|2883.6|2887.8|2881.8|38
1736242500000|2025-01-07 09:35:00|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2885.3|2879.3|67
1736242800000|2025-01-07 09:40:00|2890|2884|2887|2881|2890.8|2884.8|2886.8|2880.8|40
1736243100000|2025-01-07 09:45:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886|2880|36
1736243400000|2025-01-07 09:50:00|2888.5|2882.5|2889.5|2883.5|2892.5|2886.5|2888.3|2882.3|42
1736243700000|2025-01-07 09:55:00|2889.3|2883.3|2886|2880|2889.5|2883.5|2884.8|2878.8|50
1736244000000|2025-01-07 10:00:00|2885.8|2879.8|2884.4|2878.4|2887|2881|2884.3|2878.3|44
1736244300000|2025-01-07 10:05:00|2884.5|2878.5|2887.3|2881.3|2887.3|2881.3|2884.5|2878.5|28
1736244600000|2025-01-07 10:10:00|2887.5|2881.5|2890.5|2884.5|2893|2887|2887.5|2881.5|60
1736244900000|2025-01-07 10:15:00|2890.3|2884.3|2893|2887|2893|2887|2889.5|2883.5|29
1736245200000|2025-01-07 10:20:00|2893.3|2887.3|2889|2883|2893.8|2887.8|2889|2883|35
1736245500000|2025-01-07 10:25:00|2888.9|2882.9|2889.8|2883.8|2891.5|2885.5|2888.5|2882.5|29
1736245800000|2025-01-07 10:30:00|2889.6|2883.6|2890.3|2884.3|2891.8|2885.8|2889|2883|39
1736246100000|2025-01-07 10:35:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2888.5|2882.5|31
1736246400000|2025-01-07 10:40:00|2890.5|2884.5|2890|2884|2892.3|2886.3|2889.3|2883.3|34
1736246700000|2025-01-07 10:45:00|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2888.5|2882.5|34
1736247000000|2025-01-07 10:50:00|2890.5|2884.5|2889|2883|2890.5|2884.5|2888.8|2882.8|18
1736247300000|2025-01-07 10:55:00|2888.8|2882.8|2888.5|2882.5|2889.5|2883.5|2888.3|2882.3|13
1736247600000|2025-01-07 11:00:00|2888.4|2882.4|2890|2884|2890|2884|2886.8|2880.8|33
1736247900000|2025-01-07 11:05:00|2889.8|2883.8|2888|2882|2890.3|2884.3|2887.8|2881.8|28
1736248200000|2025-01-07 11:10:00|2887.8|2881.8|2887|2881|2890|2884|2886.5|2880.5|49
1736248500000|2025-01-07 11:15:00|2886.8|2880.8|2881|2875|2886.8|2880.8|2881|2875|40
1736248800000|2025-01-07 11:20:00|2880.8|2874.8|2880.8|2874.8|2881.3|2875.3|2879.1|2873.1|23
1736249100000|2025-01-07 11:25:00|2881|2875|2882.3|2876.3|2883.8|2877.8|2880.8|2874.8|39
1736249400000|2025-01-07 11:30:00|2882|2876|2881.5|2875.5|2882|2876|2880.3|2874.3|27
1736249700000|2025-01-07 11:35:00|2881.3|2875.3|2879.1|2873.1|2881.5|2875.5|2879.1|2873.1|30
1736250000000|2025-01-07 11:40:00|2879.3|2873.3|2874.3|2868.3|2879.5|2873.5|2873.5|2867.5|75
1736250300000|2025-01-07 11:45:00|2874|2868|2877|2871|2877|2871|2871.5|2865.5|67
1736250600000|2025-01-07 11:50:00|2877.3|2871.3|2877.3|2871.3|2878|2872|2876|2870|43
1736250900000|2025-01-07 11:55:00|2877.5|2871.5|2874.8|2868.8|2877.5|2871.5|2873.5|2867.5|34
1736251200000|2025-01-07 12:00:00|2874.5|2868.5|2876.5|2870.5|2877.5|2871.5|2873.8|2867.8|31
1736251500000|2025-01-07 12:05:00|2876.8|2870.8|2876.8|2870.8|2878.3|2872.3|2876.3|2870.3|45
1736251800000|2025-01-07 12:10:00|2877|2871|2879|2873|2880|2874|2877|2871|31
1736252100000|2025-01-07 12:15:00|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2876.5|2870.5|32
1736252400000|2025-01-07 12:20:00|2878.5|2872.5|2879.5|2873.5|2879.9|2873.9|2877.8|2871.8|38
1736252700000|2025-01-07 12:25:00|2879.8|2873.8|2880.5|2874.5|2881.3|2875.3|2879.8|2873.8|41
1736253000000|2025-01-07 12:30:00|2880.8|2874.8|2881.5|2875.5|2883.3|2877.3|2880.3|2874.3|61
1736253300000|2025-01-07 12:35:00|2881.3|2875.3|2881.5|2875.5|2882|2876|2880.5|2874.5|39
1736253600000|2025-01-07 12:40:00|2881.8|2875.8|2882.5|2876.5|2883.3|2877.3|2880.3|2874.3|47
1736253900000|2025-01-07 12:45:00|2882.8|2876.8|2884.3|2878.3|2886.3|2880.3|2881.9|2875.9|54
1736254200000|2025-01-07 12:50:00|2884.8|2878.8|2885.5|2879.5|2886.6|2880.6|2883.5|2877.5|95
1736254500000|2025-01-07 12:55:00|2885.8|2879.8|2884.8|2878.8|2886.8|2880.8|2883.8|2877.8|84
1736254800000|2025-01-07 13:00:00|2885|2879|2891.5|2885.5|2894|2888|2884.8|2878.8|296
1736255100000|2025-01-07 13:05:00|2891.3|2885.3|2891.3|2885.3|2892.8|2886.8|2889.8|2883.8|109
1736255400000|2025-01-07 13:10:00|2891.5|2885.5|2894.5|2888.5|2895.8|2889.8|2891.3|2885.3|102
1736255700000|2025-01-07 13:15:00|2894.3|2888.3|2894.5|2888.5|2894.8|2888.8|2890.9|2884.9|89
1736256000000|2025-01-07 13:20:00|2894.8|2888.8|2894|2888|2895.5|2889.5|2892|2886|115
1736256300000|2025-01-07 13:25:00|2894.3|2888.3|2893|2887|2895.5|2889.5|2890|2884|100
1736256600000|2025-01-07 13:30:00|2893.3|2887.3|2893.3|2887.3|2894.8|2888.8|2892|2886|99
1736256900000|2025-01-07 13:35:00|2893.1|2887.1|2889.5|2883.5|2893.1|2887.1|2888.6|2882.6|119
1736257200000|2025-01-07 13:40:00|2889.8|2883.8|2884.8|2878.8|2890.3|2884.3|2884|2878|116
1736257500000|2025-01-07 13:45:00|2885|2879|2885|2879|2888|2882|2884.3|2878.3|80
1736257800000|2025-01-07 13:50:00|2884.8|2878.8|2889.3|2883.3|2889.5|2883.5|2883.8|2877.8|73
1736258100000|2025-01-07 13:55:00|2889|2883|2890.3|2884.3|2890.8|2884.8|2888.3|2882.3|58
1736258400000|2025-01-07 14:00:00|2890.5|2884.5|2885.5|2879.5|2890.5|2884.5|2885.3|2879.3|88
1736258700000|2025-01-07 14:05:00|2885.8|2879.8|2887.5|2881.5|2889.3|2883.3|2885.5|2879.5|69
1736259000000|2025-01-07 14:10:00|2887.8|2881.8|2883.6|2877.6|2889.5|2883.5|2883|2877|86
1736259300000|2025-01-07 14:15:00|2883.4|2877.4|2885|2879|2885.8|2879.8|2881.6|2875.6|99
1736259600000|2025-01-07 14:20:00|2884.8|2878.8|2883|2877|2887.8|2881.8|2882.8|2876.8|48
1736259900000|2025-01-07 14:25:00|2882.8|2876.8|2881.8|2875.8|2885.6|2879.6|2880.8|2874.8|81
1736260200000|2025-01-07 14:30:00|2882|2876|2881|2875|2883|2877|2878.8|2872.8|131
1736260500000|2025-01-07 14:35:00|2881.3|2875.3|2883|2877|2883|2877|2880.5|2874.5|81
1736260800000|2025-01-07 14:40:00|2883.3|2877.3|2882.9|2876.9|2884.5|2878.5|2882.8|2876.8|91
1736261100000|2025-01-07 14:45:00|2883.1|2877.1|2885.5|2879.5|2887.4|2881.4|2881.9|2875.9|99
1736261400000|2025-01-07 14:50:00|2885.3|2879.3|2884.8|2878.8|2886|2880|2882.5|2876.5|96
1736261700000|2025-01-07 14:55:00|2885|2879|2883.5|2877.5|2885.3|2879.3|2883|2877|64
1736262000000|2025-01-07 15:00:00|2883.3|2877.3|2879|2873|2883.3|2877.3|2876.9|2870.9|185
1736262300000|2025-01-07 15:05:00|2878.8|2872.8|2877|2871|2878.8|2872.8|2875.8|2869.8|159
1736262600000|2025-01-07 15:10:00|2877.3|2871.3|2880|2874|2881|2875|2877.3|2871.3|81
1736262900000|2025-01-07 15:15:00|2880.3|2874.3|2881.5|2875.5|2882.3|2876.3|2878.3|2872.3|99
1736263200000|2025-01-07 15:20:00|2882.1|2876.1|2883.3|2877.3|2883.5|2877.5|2881.3|2875.3|72
1736263500000|2025-01-07 15:25:00|2883.5|2877.5|2884.3|2878.3|2886.5|2880.5|2883.5|2877.5|77
1736263800000|2025-01-07 15:30:00|2884.5|2878.5|2886|2880|2886|2880|2882.4|2876.4|99
1736264100000|2025-01-07 15:35:00|2885.5|2879.5|2887|2881|2887.8|2881.8|2883.8|2877.8|89
1736264400000|2025-01-07 15:40:00|2887.1|2881.1|2883.8|2877.8|2888.8|2882.8|2882.8|2876.8|103
1736264700000|2025-01-07 15:45:00|2883.5|2877.5|2886|2880|2886.3|2880.3|2880.8|2874.8|112
1736265000000|2025-01-07 15:50:00|2885.8|2879.8|2886|2880|2886.3|2880.3|2883.3|2877.3|86
1736265300000|2025-01-07 15:55:00|2885.8|2879.8|2884|2878|2885.8|2879.8|2881.5|2875.5|107
1736265600000|2025-01-07 16:00:00|2884.3|2878.3|2880.3|2874.3|2885|2879|2880.3|2874.3|72
1736265900000|2025-01-07 16:05:00|2880.5|2874.5|2880|2874|2880.8|2874.8|2878.8|2872.8|101
1736266200000|2025-01-07 16:10:00|2879.8|2873.8|2880.5|2874.5|2881.8|2875.8|2877.8|2871.8|126
1736266500000|2025-01-07 16:15:00|2880.3|2874.3|2887|2881|2888|2882|2880.3|2874.3|67
1736266800000|2025-01-07 16:20:00|2886.8|2880.8|2886.3|2880.3|2887.5|2881.5|2885.3|2879.3|49
1736267100000|2025-01-07 16:25:00|2886|2880|2880.8|2874.8|2886|2880|2879.3|2873.3|67
1736267400000|2025-01-07 16:30:00|2880.5|2874.5|2880.3|2874.3|2883|2877|2878.5|2872.5|149
1736267700000|2025-01-07 16:35:00|2880|2874|2879.6|2873.6|2880.8|2874.8|2875.9|2869.9|164
1736268000000|2025-01-07 16:40:00|2879.9|2873.9|2879.4|2873.4|2881|2875|2878.5|2872.5|79
1736268300000|2025-01-07 16:45:00|2879.1|2873.1|2879|2873|2880.3|2874.3|2878.3|2872.3|63
1736268600000|2025-01-07 16:50:00|2878.8|2872.8|2878.5|2872.5|2879.8|2873.8|2877.8|2871.8|59
1736268900000|2025-01-07 16:55:00|2878.3|2872.3|2878|2872|2879.3|2873.3|2877.8|2871.8|53
1736269200000|2025-01-07 17:00:00|2878.3|2872.3|2880|2874|2880.8|2874.8|2878.3|2872.3|19
1736269500000|2025-01-07 17:05:00|2880.4|2874.4|2881.3|2875.3|2882.3|2876.3|2880.4|2874.4|11
1736269800000|2025-01-07 17:10:00|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881|2875|14
1736270100000|2025-01-07 17:15:00|2882.5|2876.5|2884.8|2878.8|2886.3|2880.3|2882.1|2876.1|24
1736270400000|2025-01-07 17:20:00|2884.5|2878.5|2881|2875|2884.5|2878.5|2880.3|2874.3|33
1736270700000|2025-01-07 17:25:00|2880.8|2874.8|2880.5|2874.5|2881|2875|2880.4|2874.4|12
1736271000000|2025-01-07 17:30:00|2880.3|2874.3|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|11
1736271300000|2025-01-07 17:35:00|2879.6|2873.6|2880.8|2874.8|2880.8|2874.8|2879.6|2873.6|12
1736271600000|2025-01-07 17:40:00|2879.9|2873.9|2877.8|2871.8|2879.9|2873.9|2877.8|2871.8|16
1736271900000|2025-01-07 17:45:00|2877.9|2871.9|2876.3|2870.3|2877.9|2871.9|2876.3|2870.3|10
1736272200000|2025-01-07 17:50:00|2876.5|2870.5|2877.3|2871.3|2877.8|2871.8|2876.5|2870.5|9
1736272500000|2025-01-07 17:55:00|2876.8|2870.8|2876.9|2870.9|2877.8|2871.8|2876.8|2870.8|8
1736272800000|2025-01-07 18:00:00|2877.6|2871.6|2878.3|2872.3|2879|2873|2877.4|2871.4|13
1736273100000|2025-01-07 18:05:00|2878.6|2872.6|2877.8|2871.8|2878.8|2872.8|2877.6|2871.6|7
1736273400000|2025-01-07 18:10:00|2877.6|2871.6|2877.6|2871.6|2877.8|2871.8|2877.5|2871.5|4
1736273700000|2025-01-07 18:15:00|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|6
1736274000000|2025-01-07 18:20:00|2879.1|2873.1|2881.1|2875.1|2881.4|2875.4|2879.1|2873.1|14
1736274300000|2025-01-07 18:25:00|2881.4|2875.4|2883|2877|2883.6|2877.6|2881.1|2875.1|16
1736274600000|2025-01-07 18:30:00|2882.8|2876.8|2882.6|2876.6|2883|2877|2882.1|2876.1|17
1736274900000|2025-01-07 18:35:00|2882.4|2876.4|2882.8|2876.8|2882.8|2876.8|2882.1|2876.1|5
1736275200000|2025-01-07 18:40:00|2882.6|2876.6|2880.6|2874.6|2882.6|2876.6|2880.6|2874.6|10
1736275500000|2025-01-07 18:45:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|6
1736275800000|2025-01-07 18:50:00|2881.6|2875.6|2880.9|2874.9|2883.4|2877.4|2880.1|2874.1|18
1736276100000|2025-01-07 18:55:00|2887.3|2868.5|2887.5|2868.8|2887.5|2868.8|2887.3|2868.5|2
1736298000000|2025-01-08 01:00:00|2878.9|2872.9|2880.1|2874.1|2881.4|2875.4|2877.6|2871.6|49
1736298300000|2025-01-08 01:05:00|2879.9|2873.9|2879.9|2873.9|2882.6|2876.6|2878.6|2872.6|86
1736298600000|2025-01-08 01:10:00|2880.1|2874.1|2881.4|2875.4|2881.6|2875.6|2878.4|2872.4|50
1736298900000|2025-01-08 01:15:00|2881.9|2875.9|2881.6|2875.6|2882.6|2876.6|2881.1|2875.1|67
1736299200000|2025-01-08 01:20:00|2881.9|2875.9|2884.1|2878.1|2885.1|2879.1|2881.9|2875.9|39
1736299500000|2025-01-08 01:25:00|2883.9|2877.9|2882.4|2876.4|2884.6|2878.6|2881.9|2875.9|51
1736299800000|2025-01-08 01:30:00|2882.1|2876.1|2882.9|2876.9|2883.9|2877.9|2879.9|2873.9|60
1736300100000|2025-01-08 01:35:00|2882.6|2876.6|2884.1|2878.1|2884.9|2878.9|2882.1|2876.1|47
1736300400000|2025-01-08 01:40:00|2883.9|2877.9|2881.4|2875.4|2883.9|2877.9|2881.4|2875.4|39
1736300700000|2025-01-08 01:45:00|2881.1|2875.1|2877.9|2871.9|2881.1|2875.1|2876.1|2870.1|52
1736301000000|2025-01-08 01:50:00|2878.1|2872.1|2877.6|2871.6|2878.9|2872.9|2877.1|2871.1|43
1736301300000|2025-01-08 01:55:00|2877.4|2871.4|2876.1|2870.1|2877.6|2871.6|2875.1|2869.1|41
1736301600000|2025-01-08 02:00:00|2875.9|2869.9|2872.6|2866.6|2876.1|2870.1|2872.1|2866.1|50
1736301900000|2025-01-08 02:05:00|2872.4|2866.4|2868.4|2862.4|2872.6|2866.6|2868.1|2862.1|74
1736302200000|2025-01-08 02:10:00|2868.1|2862.1|2874.4|2868.4|2874.6|2868.6|2868.1|2862.1|64
1736302500000|2025-01-08 02:15:00|2874.1|2868.1|2875.1|2869.1|2877.1|2871.1|2874.1|2868.1|39
1736302800000|2025-01-08 02:20:00|2875.4|2869.4|2875.4|2869.4|2876.9|2870.9|2875.1|2869.1|20
1736303100000|2025-01-08 02:25:00|2875.6|2869.6|2874.9|2868.9|2877.1|2871.1|2874.6|2868.6|21
1736303400000|2025-01-08 02:30:00|2874.6|2868.6|2873.4|2867.4|2874.9|2868.9|2871.6|2865.6|88
1736303700000|2025-01-08 02:35:00|2873.6|2867.6|2874.6|2868.6|2875.1|2869.1|2872.4|2866.4|34
1736304000000|2025-01-08 02:40:00|2874.9|2868.9|2873.4|2867.4|2877.6|2871.6|2873.4|2867.4|61
1736304300000|2025-01-08 02:45:00|2873.6|2867.6|2874.4|2868.4|2874.6|2868.6|2872.6|2866.6|55
1736304600000|2025-01-08 02:50:00|2874.1|2868.1|2873.6|2867.6|2874.9|2868.9|2872.9|2866.9|37
1736304900000|2025-01-08 02:55:00|2873.9|2867.9|2871.9|2865.9|2874.1|2868.1|2871.9|2865.9|46
1736305200000|2025-01-08 03:00:00|2871.6|2865.6|2870.9|2864.9|2871.6|2865.6|2870.6|2864.6|60
1736305500000|2025-01-08 03:05:00|2870.6|2864.6|2868.1|2862.1|2871.6|2865.6|2868.1|2862.1|65
1736305800000|2025-01-08 03:10:00|2869.1|2863.1|2866.4|2860.4|2869.1|2863.1|2864.6|2858.6|63
1736306100000|2025-01-08 03:15:00|2866.6|2860.6|2867.4|2861.4|2868.1|2862.1|2865.9|2859.9|77
1736306400000|2025-01-08 03:20:00|2867.1|2861.1|2863.6|2857.6|2867.1|2861.1|2863.6|2857.6|71
1736306700000|2025-01-08 03:25:00|2863.9|2857.9|2863|2857|2865.6|2859.6|2862.3|2856.3|78
1736307000000|2025-01-08 03:30:00|2862.8|2856.8|2862.4|2856.4|2864.4|2858.4|2862.4|2856.4|32
1736307300000|2025-01-08 03:35:00|2862.6|2856.6|2862.4|2856.4|2863.1|2857.1|2862.4|2856.4|9
1736307600000|2025-01-08 03:40:00|2862.1|2856.1|2862.1|2856.1|2862.9|2856.9|2862.1|2856.1|13
1736307900000|2025-01-08 03:45:00|2862.4|2856.4|2862.1|2856.1|2862.6|2856.6|2861.4|2855.4|10
1736308200000|2025-01-08 03:50:00|2861.9|2855.9|2860.6|2854.6|2862.1|2856.1|2860.4|2854.4|7
1736308500000|2025-01-08 03:55:00|2860.9|2854.9|2859.9|2853.9|2860.9|2854.9|2859.9|2853.9|12
1736308800000|2025-01-08 04:00:00|2860.1|2854.1|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|6
1736309100000|2025-01-08 04:05:00|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|4
1736309400000|2025-01-08 04:10:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|3
1736309700000|2025-01-08 04:15:00|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.4|2853.4|5
1736310000000|2025-01-08 04:20:00|2859.1|2853.1|2856.4|2850.4|2859.1|2853.1|2856.4|2850.4|10
1736310300000|2025-01-08 04:25:00|2856.1|2850.1|2857.9|2851.9|2858.4|2852.4|2855.4|2849.4|20
1736310600000|2025-01-08 04:30:00|2857.6|2851.6|2857.4|2851.4|2858.4|2852.4|2857.4|2851.4|12
1736310900000|2025-01-08 04:35:00|2857.1|2851.1|2857.9|2851.9|2858.4|2852.4|2857.1|2851.1|8
1736311200000|2025-01-08 04:40:00|2857.6|2851.6|2856.9|2850.9|2857.6|2851.6|2856.9|2850.9|4
1736311500000|2025-01-08 04:45:00|2857.1|2851.1|2850.4|2844.4|2857.1|2851.1|2849.4|2843.4|61
1736311800000|2025-01-08 04:50:00|2849.9|2843.9|2849.6|2843.6|2850.1|2844.1|2848.6|2842.6|35
1736312100000|2025-01-08 04:55:00|2849.9|2843.9|2855.1|2849.1|2855.6|2849.6|2849.4|2843.4|24
1736312400000|2025-01-08 05:00:00|2855.4|2849.4|2854.4|2848.4|2855.9|2849.9|2854.1|2848.1|14
1736312700000|2025-01-08 05:05:00|2854.1|2848.1|2857.4|2851.4|2857.6|2851.6|2854.1|2848.1|15
1736313000000|2025-01-08 05:10:00|2857.6|2851.6|2857.4|2851.4|2858.4|2852.4|2857.4|2851.4|17
1736313300000|2025-01-08 05:15:00|2857.9|2851.9|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|4
1736313600000|2025-01-08 05:20:00|2857.4|2851.4|2857.4|2851.4|2858.1|2852.1|2857.1|2851.1|10
1736313900000|2025-01-08 05:25:00|2857.6|2851.6|2857.5|2851.5|2858.6|2852.6|2857.5|2851.5|8
1736314200000|2025-01-08 05:30:00|2858|2852|2855.1|2849.1|2859.5|2853.5|2854.4|2848.4|117
1736314500000|2025-01-08 05:35:00|2854.9|2848.9|2857.4|2851.4|2858.1|2852.1|2854.4|2848.4|96
1736314800000|2025-01-08 05:40:00|2857.6|2851.6|2859.9|2853.9|2860.6|2854.6|2855.4|2849.4|84
1736315100000|2025-01-08 05:45:00|2860.1|2854.1|2861.9|2855.9|2863.9|2857.9|2859.9|2853.9|66
1736315400000|2025-01-08 05:50:00|2861.6|2855.6|2862.9|2856.9|2865.1|2859.1|2861.1|2855.1|67
1736315700000|2025-01-08 05:55:00|2863.1|2857.1|2866.1|2860.1|2867.1|2861.1|2862.6|2856.6|78
1736316000000|2025-01-08 06:00:00|2866.6|2860.6|2869.6|2863.6|2871.1|2865.1|2866.6|2860.6|69
1736316300000|2025-01-08 06:05:00|2869.9|2863.9|2866.9|2860.9|2870.4|2864.4|2866.1|2860.1|58
1736316600000|2025-01-08 06:10:00|2867.1|2861.1|2866.6|2860.6|2870.6|2864.6|2866.6|2860.6|49
1736316900000|2025-01-08 06:15:00|2866.9|2860.9|2866.6|2860.6|2868.1|2862.1|2866.1|2860.1|46
1736317200000|2025-01-08 06:20:00|2866.9|2860.9|2866.9|2860.9|2868.1|2862.1|2866.4|2860.4|69
1736317500000|2025-01-08 06:25:00|2867.4|2861.4|2866.1|2860.1|2867.4|2861.4|2864.9|2858.9|60
1736317800000|2025-01-08 06:30:00|2866.4|2860.4|2863.9|2857.9|2866.6|2860.6|2862.9|2856.9|55
1736318100000|2025-01-08 06:35:00|2863.6|2857.6|2865.6|2859.6|2866.9|2860.9|2863.1|2857.1|60
1736318400000|2025-01-08 06:40:00|2865.9|2859.9|2866.1|2860.1|2867.4|2861.4|2865.6|2859.6|41
1736318700000|2025-01-08 06:45:00|2865.9|2859.9|2866.6|2860.6|2867.9|2861.9|2865.9|2859.9|38
1736319000000|2025-01-08 06:50:00|2866.9|2860.9|2871.4|2865.4|2871.6|2865.6|2865.1|2859.1|102
1736319300000|2025-01-08 06:55:00|2871.1|2865.1|2872|2866|2872.9|2866.9|2870.6|2864.6|100
1736319600000|2025-01-08 07:00:00|2871.8|2865.8|2868.6|2862.6|2871.8|2865.8|2868.6|2862.6|26
1736319900000|2025-01-08 07:05:00|2868.9|2862.9|2868.4|2862.4|2868.9|2862.9|2866.4|2860.4|18
1736320200000|2025-01-08 07:10:00|2868.6|2862.6|2865.6|2859.6|2868.6|2862.6|2865.1|2859.1|34
1736320500000|2025-01-08 07:15:00|2865.9|2859.9|2860.4|2854.4|2866.4|2860.4|2859.9|2853.9|35
1736320800000|2025-01-08 07:20:00|2860.6|2854.6|2864.6|2858.6|2864.6|2858.6|2860.6|2854.6|18
1736321100000|2025-01-08 07:25:00|2864.4|2858.4|2864.1|2858.1|2866.1|2860.1|2864.1|2858.1|21
1736321400000|2025-01-08 07:30:00|2863.9|2857.9|2862.4|2856.4|2863.9|2857.9|2858.4|2852.4|51
1736321700000|2025-01-08 07:35:00|2862.1|2856.1|2861.4|2855.4|2862.4|2856.4|2859.1|2853.1|29
1736322000000|2025-01-08 07:40:00|2861.6|2855.6|2859.9|2853.9|2863.9|2857.9|2858.6|2852.6|31
1736322300000|2025-01-08 07:45:00|2859.6|2853.6|2859.4|2853.4|2860.6|2854.6|2858.4|2852.4|31
1736322600000|2025-01-08 07:50:00|2859.6|2853.6|2859.6|2853.6|2860.1|2854.1|2859.1|2853.1|25
1736322900000|2025-01-08 07:55:00|2859.8|2853.8|2857.3|2851.3|2859.8|2853.8|2856.8|2850.8|34
1736323200000|2025-01-08 08:00:00|2857|2851|2849.5|2843.5|2857.8|2851.8|2846.9|2840.9|111
1736323500000|2025-01-08 08:05:00|2849.3|2843.3|2852.8|2846.8|2857.3|2851.3|2849.3|2843.3|73
1736323800000|2025-01-08 08:10:00|2852.3|2846.3|2852.8|2846.8|2854.3|2848.3|2851.5|2845.5|67
1736324100000|2025-01-08 08:15:00|2852.3|2846.3|2857.3|2851.3|2857.5|2851.5|2850.8|2844.8|70
1736324400000|2025-01-08 08:20:00|2857.5|2851.5|2859|2853|2862.5|2856.5|2856.8|2850.8|43
1736324700000|2025-01-08 08:25:00|2858.8|2852.8|2854|2848|2858.8|2852.8|2852.5|2846.5|57
1736325000000|2025-01-08 08:30:00|2853.9|2847.9|2857.3|2851.3|2860|2854|2853.5|2847.5|64
1736325300000|2025-01-08 08:35:00|2858.3|2852.3|2865.4|2859.4|2865.9|2859.9|2858.3|2852.3|93
1736325600000|2025-01-08 08:40:00|2865.3|2859.3|2870.8|2864.8|2873.3|2867.3|2865|2859|96
1736325900000|2025-01-08 08:45:00|2870.5|2864.5|2866|2860|2872.3|2866.3|2865.3|2859.3|61
1736326200000|2025-01-08 08:50:00|2865.9|2859.9|2860.5|2854.5|2866.8|2860.8|2860.5|2854.5|48
1736326500000|2025-01-08 08:55:00|2859.5|2853.5|2856.5|2850.5|2859.8|2853.8|2854|2848|69
1736326800000|2025-01-08 09:00:00|2856.3|2850.3|2857|2851|2859.5|2853.5|2851.5|2845.5|113
1736327100000|2025-01-08 09:05:00|2856.8|2850.8|2858.8|2852.8|2859.3|2853.3|2856|2850|62
1736327400000|2025-01-08 09:10:00|2858.6|2852.6|2862.5|2856.5|2863.8|2857.8|2858.6|2852.6|84
1736327700000|2025-01-08 09:15:00|2862.3|2856.3|2865.5|2859.5|2866.3|2860.3|2862|2856|58
1736328000000|2025-01-08 09:20:00|2865.3|2859.3|2864.3|2858.3|2866.9|2860.9|2864.3|2858.3|24
1736328300000|2025-01-08 09:25:00|2864.6|2858.6|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|26
1736328600000|2025-01-08 09:30:00|2864.4|2858.4|2861.5|2855.5|2864.4|2858.4|2861|2855|18
1736328900000|2025-01-08 09:35:00|2861.3|2855.3|2859.5|2853.5|2862|2856|2859.5|2853.5|18
1736329200000|2025-01-08 09:40:00|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.3|2853.3|16
1736329500000|2025-01-08 09:45:00|2860.1|2854.1|2858.5|2852.5|2860.1|2854.1|2858.3|2852.3|24
1736329800000|2025-01-08 09:50:00|2858.8|2852.8|2858.4|2852.4|2860.8|2854.8|2858.4|2852.4|27
1736330100000|2025-01-08 09:55:00|2858|2852|2857.5|2851.5|2858|2852|2855.9|2849.9|28
1736330400000|2025-01-08 10:00:00|2857.3|2851.3|2852.9|2846.9|2857.5|2851.5|2852.5|2846.5|34
1736330700000|2025-01-08 10:05:00|2853.3|2847.3|2853.5|2847.5|2855|2849|2853.3|2847.3|44
1736331000000|2025-01-08 10:10:00|2853.8|2847.8|2850.5|2844.5|2854|2848|2849.3|2843.3|37
1736331300000|2025-01-08 10:15:00|2850.8|2844.8|2850|2844|2852.8|2846.8|2850|2844|42
1736331600000|2025-01-08 10:20:00|2850.3|2844.3|2848.5|2842.5|2850.3|2844.3|2848.5|2842.5|19
1736331900000|2025-01-08 10:25:00|2848.8|2842.8|2852.5|2846.5|2853.3|2847.3|2848.8|2842.8|34
1736332200000|2025-01-08 10:30:00|2852.8|2846.8|2850|2844|2852.8|2846.8|2850|2844|26
1736332500000|2025-01-08 10:35:00|2849.8|2843.8|2851|2845|2851.3|2845.3|2849.8|2843.8|16
1736332800000|2025-01-08 10:40:00|2851.3|2845.3|2854.5|2848.5|2855.6|2849.6|2851.3|2845.3|32
1736333100000|2025-01-08 10:45:00|2854.3|2848.3|2853.5|2847.5|2855.8|2849.8|2853.5|2847.5|43
1736333400000|2025-01-08 10:50:00|2853.3|2847.3|2850.5|2844.5|2853.3|2847.3|2850.5|2844.5|28
1736333700000|2025-01-08 10:55:00|2850.3|2844.3|2853|2847|2853|2847|2850.3|2844.3|27
1736334000000|2025-01-08 11:00:00|2853.3|2847.3|2850.8|2844.8|2853.3|2847.3|2850.3|2844.3|38
1736334300000|2025-01-08 11:05:00|2850.5|2844.5|2849|2843|2850.5|2844.5|2848.5|2842.5|31
1736334600000|2025-01-08 11:10:00|2848.8|2842.8|2846|2840|2848.8|2842.8|2845.5|2839.5|25
1736334900000|2025-01-08 11:15:00|2846.3|2840.3|2847.9|2841.9|2848.5|2842.5|2845.4|2839.4|34
1736335200000|2025-01-08 11:20:00|2847.8|2841.8|2847.8|2841.8|2848.8|2842.8|2847.3|2841.3|37
1736335500000|2025-01-08 11:25:00|2848|2842|2846.5|2840.5|2848|2842|2845.5|2839.5|43
1736335800000|2025-01-08 11:30:00|2846.3|2840.3|2841.5|2835.5|2846.3|2840.3|2838.1|2832.1|150
1736336100000|2025-01-08 11:35:00|2841.3|2835.3|2839.3|2833.3|2842.1|2836.1|2838.8|2832.8|119
1736336400000|2025-01-08 11:40:00|2839|2833|2842.5|2836.5|2843|2837|2837.8|2831.8|83
1736336700000|2025-01-08 11:45:00|2842.8|2836.8|2844.5|2838.5|2844.8|2838.8|2840.3|2834.3|74
1736337000000|2025-01-08 11:50:00|2844.3|2838.3|2841.3|2835.3|2846|2840|2840.3|2834.3|70
1736337300000|2025-01-08 11:55:00|2841.5|2835.5|2845|2839|2845.8|2839.8|2840.8|2834.8|44
1736337600000|2025-01-08 12:00:00|2844.8|2838.8|2844.5|2838.5|2845.8|2839.8|2843.8|2837.8|53
1736337900000|2025-01-08 12:05:00|2844.3|2838.3|2843|2837|2844.8|2838.8|2842.5|2836.5|75
1736338200000|2025-01-08 12:10:00|2842.9|2836.9|2840|2834|2843.8|2837.8|2840|2834|47
1736338500000|2025-01-08 12:15:00|2839.8|2833.8|2840.6|2834.6|2842.8|2836.8|2839.3|2833.3|34
1736338800000|2025-01-08 12:20:00|2840.9|2834.9|2841.5|2835.5|2842.5|2836.5|2839.5|2833.5|56
1736339100000|2025-01-08 12:25:00|2841.3|2835.3|2840.8|2834.8|2841.8|2835.8|2839.3|2833.3|62
1736339400000|2025-01-08 12:30:00|2841|2835|2837.8|2831.8|2841.3|2835.3|2835.8|2829.8|63
1736339700000|2025-01-08 12:35:00|2838|2832|2839|2833|2839.8|2833.8|2836.5|2830.5|62
1736340000000|2025-01-08 12:40:00|2838.8|2832.8|2840.3|2834.3|2840.5|2834.5|2838.5|2832.5|42
1736340300000|2025-01-08 12:45:00|2840.6|2834.6|2837|2831|2840.8|2834.8|2835.8|2829.8|80
1736340600000|2025-01-08 12:50:00|2836.8|2830.8|2837.5|2831.5|2838.8|2832.8|2835|2829|67
1736340900000|2025-01-08 12:55:00|2837.3|2831.3|2835.8|2829.8|2840.3|2834.3|2834.8|2828.8|123
1736341200000|2025-01-08 13:00:00|2836.1|2830.1|2838|2832|2840.4|2834.4|2835|2829|260
1736341500000|2025-01-08 13:05:00|2837.8|2831.8|2830.5|2824.5|2837.8|2831.8|2829.6|2823.6|184
1736341800000|2025-01-08 13:10:00|2830.4|2824.4|2830.3|2824.3|2832.1|2826.1|2829.5|2823.5|144
1736342100000|2025-01-08 13:15:00|2830.5|2824.5|2827.5|2821.5|2832.8|2826.8|2827.5|2821.5|110
1736342400000|2025-01-08 13:20:00|2827.3|2821.3|2827.8|2821.8|2829.5|2823.5|2827|2821|115
1736342700000|2025-01-08 13:25:00|2828|2822|2827|2821|2829.5|2823.5|2825.4|2819.4|92
1736343000000|2025-01-08 13:30:00|2826.8|2820.8|2816.5|2810.5|2827.3|2821.3|2815.5|2809.5|149
1736343300000|2025-01-08 13:35:00|2816.3|2810.3|2814.5|2808.5|2817.8|2811.8|2813|2807|144
1736343600000|2025-01-08 13:40:00|2814.3|2808.3|2822.8|2816.8|2823.3|2817.3|2814.3|2808.3|119
1736343900000|2025-01-08 13:45:00|2822.5|2816.5|2822.8|2816.8|2823.5|2817.5|2820|2814|110
1736344200000|2025-01-08 13:50:00|2822.5|2816.5|2826|2820|2826.6|2820.6|2822|2816|83
1736344500000|2025-01-08 13:55:00|2826.3|2820.3|2829.3|2823.3|2829.5|2823.5|2825.8|2819.8|65
1736344800000|2025-01-08 14:00:00|2829|2823|2832|2826|2834.5|2828.5|2827.4|2821.4|202
1736345100000|2025-01-08 14:05:00|2831.8|2825.8|2831.4|2825.4|2834.8|2828.8|2829.3|2823.3|210
1736345400000|2025-01-08 14:10:00|2831.3|2825.3|2831.6|2825.6|2832.1|2826.1|2828|2822|151
1736345700000|2025-01-08 14:15:00|2831.4|2825.4|2829.5|2823.5|2832.5|2826.5|2828.8|2822.8|144
1736346000000|2025-01-08 14:20:00|2829.4|2823.4|2831.5|2825.5|2833.9|2827.9|2829.4|2823.4|117
1736346300000|2025-01-08 14:25:00|2831.3|2825.3|2825.8|2819.8|2832|2826|2824.9|2818.9|124
1736346600000|2025-01-08 14:30:00|2825.5|2819.5|2826.8|2820.8|2828.3|2822.3|2824|2818|157
1736346900000|2025-01-08 14:35:00|2825.8|2819.8|2827.5|2821.5|2830.3|2824.3|2825.5|2819.5|144
1736347200000|2025-01-08 14:40:00|2827.8|2821.8|2823.5|2817.5|2827.8|2821.8|2823|2817|76
1736347500000|2025-01-08 14:45:00|2823.3|2817.3|2826.3|2820.3|2828.3|2822.3|2823.3|2817.3|175
1736347800000|2025-01-08 14:50:00|2826.5|2820.5|2824.5|2818.5|2828.1|2822.1|2824.3|2818.3|140
1736348100000|2025-01-08 14:55:00|2824.3|2818.3|2826|2820|2827.5|2821.5|2824|2818|106
1736348400000|2025-01-08 15:00:00|2825.8|2819.8|2828.5|2822.5|2830|2824|2825.5|2819.5|82
1736348700000|2025-01-08 15:05:00|2828.3|2822.3|2826.9|2820.9|2829.6|2823.6|2826.5|2820.5|113
1736349000000|2025-01-08 15:10:00|2827|2821|2830.5|2824.5|2832.3|2826.3|2826.5|2820.5|97
1736349300000|2025-01-08 15:15:00|2830.3|2824.3|2827.8|2821.8|2830.3|2824.3|2826.9|2820.9|72
1736349600000|2025-01-08 15:20:00|2827.6|2821.6|2826|2820|2828.3|2822.3|2826|2820|65
1736349900000|2025-01-08 15:25:00|2826.3|2820.3|2826|2820|2827.1|2821.1|2825|2819|84
1736350200000|2025-01-08 15:30:00|2826.3|2820.3|2827|2821|2827|2821|2824.5|2818.5|75
1736350500000|2025-01-08 15:35:00|2826.8|2820.8|2826|2820|2830.3|2824.3|2825.8|2819.8|88
1736350800000|2025-01-08 15:40:00|2826.3|2820.3|2828|2822|2830|2824|2826|2820|84
1736351100000|2025-01-08 15:45:00|2828.3|2822.3|2830.8|2824.8|2831.3|2825.3|2827.8|2821.8|76
1736351400000|2025-01-08 15:50:00|2830.5|2824.5|2831|2825|2831|2825|2828.8|2822.8|83
1736351700000|2025-01-08 15:55:00|2831.1|2825.1|2834|2828|2834.3|2828.3|2830.8|2824.8|67
1736352000000|2025-01-08 16:00:00|2833.8|2827.8|2830.3|2824.3|2834|2828|2829.3|2823.3|77
1736352300000|2025-01-08 16:05:00|2830|2824|2829.5|2823.5|2831|2825|2829.5|2823.5|51
1736352600000|2025-01-08 16:10:00|2829.8|2823.8|2830.3|2824.3|2831.3|2825.3|2827.8|2821.8|73
1736352900000|2025-01-08 16:15:00|2830.1|2824.1|2827.8|2821.8|2830.5|2824.5|2827.5|2821.5|48
1736353200000|2025-01-08 16:20:00|2828|2822|2829.3|2823.3|2830.8|2824.8|2828|2822|66
1736353500000|2025-01-08 16:25:00|2829.5|2823.5|2828.5|2822.5|2832.3|2826.3|2826.8|2820.8|100
1736353800000|2025-01-08 16:30:00|2828.4|2822.4|2826.8|2820.8|2829.4|2823.4|2824.3|2818.3|118
1736354100000|2025-01-08 16:35:00|2826.5|2820.5|2828.5|2822.5|2831|2825|2825.3|2819.3|138
1736354400000|2025-01-08 16:40:00|2828.8|2822.8|2831.3|2825.3|2832.1|2826.1|2828|2822|57
1736354700000|2025-01-08 16:45:00|2831.5|2825.5|2830.8|2824.8|2832.5|2826.5|2829.8|2823.8|82
1736355000000|2025-01-08 16:50:00|2831|2825|2833.9|2827.9|2834.8|2828.8|2830.5|2824.5|74
1736355300000|2025-01-08 16:55:00|2833.6|2827.6|2829.5|2823.5|2833.6|2827.6|2829.5|2823.5|43
1736355600000|2025-01-08 17:00:00|2829.8|2823.8|2833.3|2827.3|2833.3|2827.3|2829.8|2823.8|21
1736355900000|2025-01-08 17:05:00|2833.6|2827.6|2833|2827|2834.8|2828.8|2832.5|2826.5|14
1736356200000|2025-01-08 17:10:00|2833.3|2827.3|2830|2824|2833.3|2827.3|2829.5|2823.5|10
1736356500000|2025-01-08 17:15:00|2830.3|2824.3|2831.1|2825.1|2832|2826|2830|2824|11
1736356800000|2025-01-08 17:20:00|2831.3|2825.3|2829|2823|2831.5|2825.5|2829|2823|17
1736357100000|2025-01-08 17:25:00|2828.8|2822.8|2828|2822|2829.3|2823.3|2828|2822|14
1736357400000|2025-01-08 17:30:00|2828.3|2822.3|2829|2823|2830.3|2824.3|2827|2821|45
1736357700000|2025-01-08 17:35:00|2829.3|2823.3|2824.8|2818.8|2829.3|2823.3|2824.8|2818.8|33
1736358000000|2025-01-08 17:40:00|2825|2819|2826|2820|2826|2820|2825|2819|12
1736358300000|2025-01-08 17:45:00|2826.3|2820.3|2824.5|2818.5|2826.3|2820.3|2824.3|2818.3|17
1736358600000|2025-01-08 17:50:00|2824.8|2818.8|2827.3|2821.3|2827.8|2821.8|2824.8|2818.8|18
1736358900000|2025-01-08 17:55:00|2827.6|2821.6|2829.9|2823.9|2830.8|2824.8|2827.1|2821.1|21
1736359200000|2025-01-08 18:00:00|2830.4|2824.4|2830.6|2824.6|2830.9|2824.9|2829.9|2823.9|28
1736359500000|2025-01-08 18:05:00|2830.4|2824.4|2830.5|2824.5|2831.6|2825.6|2828.9|2822.9|42
1736359800000|2025-01-08 18:10:00|2830.4|2824.4|2829.1|2823.1|2830.6|2824.6|2829.1|2823.1|28
1736360100000|2025-01-08 18:15:00|2828.9|2822.9|2826.9|2820.9|2828.9|2822.9|2826.9|2820.9|26
1736360400000|2025-01-08 18:20:00|2826.6|2820.6|2826.6|2820.6|2826.9|2820.9|2825.8|2819.8|17
1736360700000|2025-01-08 18:25:00|2826.4|2820.4|2825.5|2819.5|2826.4|2820.4|2824.9|2818.9|16
1736361000000|2025-01-08 18:30:00|2826.3|2820.3|2826.8|2820.8|2827.6|2821.6|2826.3|2820.3|21
1736361300000|2025-01-08 18:35:00|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2826.3|2820.3|7
1736361600000|2025-01-08 18:40:00|2826.1|2820.1|2827.5|2821.5|2828.5|2822.5|2826.1|2820.1|15
1736361900000|2025-01-08 18:45:00|2827.3|2821.3|2826.6|2820.6|2828.1|2822.1|2826.3|2820.3|19
1736362200000|2025-01-08 18:50:00|2826.9|2820.9|2827.1|2821.1|2827.4|2821.4|2825.4|2819.4|29
1736362500000|2025-01-08 18:55:00|2833.5|2814.8|2834.5|2815.8|2835.3|2816.5|2833.5|2814.8|7
1736384400000|2025-01-09 01:00:00|2827.6|2821.6|2823.1|2817.1|2827.9|2821.9|2821.6|2815.6|54
1736384700000|2025-01-09 01:05:00|2822.9|2816.9|2826.1|2820.1|2826.4|2820.4|2821.9|2815.9|31
1736385000000|2025-01-09 01:10:00|2826.4|2820.4|2826.1|2820.1|2826.6|2820.6|2822.6|2816.6|86
1736385300000|2025-01-09 01:15:00|2825.9|2819.9|2826.9|2820.9|2827.4|2821.4|2824.4|2818.4|59
1736385600000|2025-01-09 01:20:00|2826.6|2820.6|2826.9|2820.9|2827.4|2821.4|2824.4|2818.4|68
1736385900000|2025-01-09 01:25:00|2826.6|2820.6|2828.9|2822.9|2829.1|2823.1|2825.4|2819.4|51
1736386200000|2025-01-09 01:30:00|2828.6|2822.6|2833.6|2827.6|2835.1|2829.1|2826.9|2820.9|99
1736386500000|2025-01-09 01:35:00|2833.9|2827.9|2833.4|2827.4|2834.1|2828.1|2832.4|2826.4|39
1736386800000|2025-01-09 01:40:00|2833.6|2827.6|2836.1|2830.1|2836.9|2830.9|2833.6|2827.6|43
1736387100000|2025-01-09 01:45:00|2836.4|2830.4|2840.1|2834.1|2840.6|2834.6|2835.1|2829.1|63
1736387400000|2025-01-09 01:50:00|2840.4|2834.4|2836.4|2830.4|2843.9|2837.9|2836.1|2830.1|60
1736387700000|2025-01-09 01:55:00|2836.6|2830.6|2834.9|2828.9|2837.1|2831.1|2834.6|2828.6|34
1736388000000|2025-01-09 02:00:00|2834.6|2828.6|2833.1|2827.1|2837.4|2831.4|2833.1|2827.1|51
1736388300000|2025-01-09 02:05:00|2832.9|2826.9|2833.6|2827.6|2837.1|2831.1|2831.9|2825.9|52
1736388600000|2025-01-09 02:10:00|2833.9|2827.9|2833.1|2827.1|2835.6|2829.6|2830.6|2824.6|64
1736388900000|2025-01-09 02:15:00|2832.9|2826.9|2833.9|2827.9|2834.1|2828.1|2832.9|2826.9|18
1736389200000|2025-01-09 02:20:00|2834.1|2828.1|2831.9|2825.9|2834.1|2828.1|2831.4|2825.4|19
1736389500000|2025-01-09 02:25:00|2831.6|2825.6|2828.1|2822.1|2831.6|2825.6|2828.1|2822.1|21
1736389800000|2025-01-09 02:30:00|2828.4|2822.4|2831.9|2825.9|2832.9|2826.9|2828.1|2822.1|129
1736390100000|2025-01-09 02:35:00|2831.6|2825.6|2834.1|2828.1|2834.1|2828.1|2830.4|2824.4|75
1736390400000|2025-01-09 02:40:00|2833.9|2827.9|2834.9|2828.9|2836.4|2830.4|2833.6|2827.6|61
1736390700000|2025-01-09 02:45:00|2835.1|2829.1|2833.9|2827.9|2837.1|2831.1|2833.4|2827.4|85
1736391000000|2025-01-09 02:50:00|2834.4|2828.4|2830.9|2824.9|2835.1|2829.1|2830.9|2824.9|69
1736391300000|2025-01-09 02:55:00|2831.1|2825.1|2830.6|2824.6|2833.4|2827.4|2830.1|2824.1|55
1736391600000|2025-01-09 03:00:00|2830.9|2824.9|2835.9|2829.9|2837.6|2831.6|2830.9|2824.9|94
1736391900000|2025-01-09 03:05:00|2836.4|2830.4|2838.9|2832.9|2839.4|2833.4|2836.1|2830.1|88
1736392200000|2025-01-09 03:10:00|2838.6|2832.6|2839.6|2833.6|2842.1|2836.1|2838.4|2832.4|129
1736392500000|2025-01-09 03:15:00|2839.9|2833.9|2839.9|2833.9|2840.6|2834.6|2838.9|2832.9|72
1736392800000|2025-01-09 03:20:00|2840.1|2834.1|2837.6|2831.6|2840.6|2834.6|2836.9|2830.9|54
1736393100000|2025-01-09 03:25:00|2837.9|2831.9|2836.8|2830.8|2838.5|2832.5|2836.8|2830.8|35
1736393400000|2025-01-09 03:30:00|2837|2831|2833.6|2827.6|2837.1|2831.1|2833.6|2827.6|14
1736393700000|2025-01-09 03:35:00|2833.9|2827.9|2834.1|2828.1|2834.4|2828.4|2833.9|2827.9|8
1736394000000|2025-01-09 03:40:00|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.4|2827.4|4
1736394300000|2025-01-09 03:45:00|2833.4|2827.4|2833.9|2827.9|2834.4|2828.4|2833.4|2827.4|7
1736394600000|2025-01-09 03:50:00|2834.1|2828.1|2829.9|2823.9|2834.1|2828.1|2829.9|2823.9|15
1736394900000|2025-01-09 03:55:00|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|9
1736395200000|2025-01-09 04:00:00|2830.6|2824.6|2830.1|2824.1|2831.4|2825.4|2830.1|2824.1|14
1736395500000|2025-01-09 04:05:00|2829.9|2823.9|2829.4|2823.4|2830.1|2824.1|2829.4|2823.4|9
1736395800000|2025-01-09 04:10:00|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2828.6|2822.6|8
1736396100000|2025-01-09 04:15:00|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.6|2823.6|16
1736396400000|2025-01-09 04:20:00|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2829.4|2823.4|8
1736396700000|2025-01-09 04:25:00|2829.1|2823.1|2829.6|2823.6|2829.6|2823.6|2829.1|2823.1|6
1736397000000|2025-01-09 04:30:00|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|10
1736397300000|2025-01-09 04:35:00|2831.6|2825.6|2831.9|2825.9|2833.1|2827.1|2831.1|2825.1|10
1736397600000|2025-01-09 04:40:00|2832.1|2826.1|2832.6|2826.6|2832.9|2826.9|2831.9|2825.9|10
1736397900000|2025-01-09 04:45:00|2832.4|2826.4|2833.1|2827.1|2833.9|2827.9|2832.4|2826.4|10
1736398200000|2025-01-09 04:50:00|2833.4|2827.4|2834.1|2828.1|2834.4|2828.4|2833.4|2827.4|7
1736398500000|2025-01-09 04:55:00|2834.4|2828.4|2833.9|2827.9|2834.6|2828.6|2833.6|2827.6|8
1736398800000|2025-01-09 05:00:00|2833.6|2827.6|2831.1|2825.1|2833.6|2827.6|2829.9|2823.9|14
1736399100000|2025-01-09 05:05:00|2831.4|2825.4|2833.1|2827.1|2833.6|2827.6|2831.4|2825.4|25
1736399400000|2025-01-09 05:10:00|2832.9|2826.9|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|8
1736399700000|2025-01-09 05:15:00|2832.9|2826.9|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|10
1736400000000|2025-01-09 05:20:00|2833.4|2827.4|2834.4|2828.4|2834.6|2828.6|2833.4|2827.4|11
1736400300000|2025-01-09 05:25:00|2834.6|2828.6|2834.3|2828.3|2835.6|2829.6|2831.9|2825.9|19
1736400600000|2025-01-09 05:30:00|2834|2828|2837.1|2831.1|2837.1|2831.1|2830.5|2824.5|129
1736400900000|2025-01-09 05:35:00|2837.4|2831.4|2838.9|2832.9|2838.9|2832.9|2836.1|2830.1|102
1736401200000|2025-01-09 05:40:00|2838.6|2832.6|2844.4|2838.4|2845.6|2839.6|2838.1|2832.1|61
1736401500000|2025-01-09 05:45:00|2844.1|2838.1|2844.6|2838.6|2845.6|2839.6|2843.6|2837.6|53
1736401800000|2025-01-09 05:50:00|2845.1|2839.1|2843.9|2837.9|2845.1|2839.1|2843.1|2837.1|27
1736402100000|2025-01-09 05:55:00|2843.6|2837.6|2843.6|2837.6|2845.4|2839.4|2843.1|2837.1|29
1736402400000|2025-01-09 06:00:00|2843.9|2837.9|2845.6|2839.6|2846.6|2840.6|2843.6|2837.6|49
1736402700000|2025-01-09 06:05:00|2845.4|2839.4|2848.4|2842.4|2848.6|2842.6|2845.1|2839.1|98
1736403000000|2025-01-09 06:10:00|2848.1|2842.1|2854.1|2848.1|2854.9|2848.9|2848.1|2842.1|120
1736403300000|2025-01-09 06:15:00|2853.9|2847.9|2852.9|2846.9|2853.9|2847.9|2849.6|2843.6|79
1736403600000|2025-01-09 06:20:00|2852.6|2846.6|2852.6|2846.6|2854.4|2848.4|2852.4|2846.4|60
1736403900000|2025-01-09 06:25:00|2852.4|2846.4|2853.4|2847.4|2854.6|2848.6|2852.1|2846.1|38
1736404200000|2025-01-09 06:30:00|2853.6|2847.6|2854.4|2848.4|2854.9|2848.9|2852.1|2846.1|73
1736404500000|2025-01-09 06:35:00|2854.6|2848.6|2853.6|2847.6|2855.1|2849.1|2852.6|2846.6|49
1736404800000|2025-01-09 06:40:00|2853.4|2847.4|2852.1|2846.1|2854.1|2848.1|2851.9|2845.9|51
1736405100000|2025-01-09 06:45:00|2852.4|2846.4|2852.6|2846.6|2853.4|2847.4|2851.6|2845.6|47
1736405400000|2025-01-09 06:50:00|2852.4|2846.4|2847.4|2841.4|2852.9|2846.9|2847.4|2841.4|53
1736405700000|2025-01-09 06:55:00|2847.6|2841.6|2845.5|2839.5|2848.1|2842.1|2843.8|2837.8|63
1736406000000|2025-01-09 07:00:00|2845.3|2839.3|2839.4|2833.4|2845.3|2839.3|2839.4|2833.4|33
1736406300000|2025-01-09 07:05:00|2839.6|2833.6|2833.6|2827.6|2840.4|2834.4|2833.6|2827.6|46
1736406600000|2025-01-09 07:10:00|2833.4|2827.4|2830.9|2824.9|2833.4|2827.4|2829.6|2823.6|25
1736406900000|2025-01-09 07:15:00|2831.1|2825.1|2836.6|2830.6|2836.9|2830.9|2831.1|2825.1|23
1736407200000|2025-01-09 07:20:00|2836.4|2830.4|2831.1|2825.1|2836.4|2830.4|2829.6|2823.6|62
1736407500000|2025-01-09 07:25:00|2831.4|2825.4|2835.6|2829.6|2836.1|2830.1|2831.4|2825.4|55
1736407800000|2025-01-09 07:30:00|2835.4|2829.4|2834.1|2828.1|2835.6|2829.6|2831.6|2825.6|72
1736408100000|2025-01-09 07:35:00|2834.4|2828.4|2835.6|2829.6|2835.6|2829.6|2834.1|2828.1|18
1736408400000|2025-01-09 07:40:00|2835.4|2829.4|2831.1|2825.1|2835.4|2829.4|2828.1|2822.1|64
1736408700000|2025-01-09 07:45:00|2831.4|2825.4|2828.4|2822.4|2831.9|2825.9|2826.6|2820.6|64
1736409000000|2025-01-09 07:50:00|2828.6|2822.6|2822.1|2816.1|2828.6|2822.6|2821.4|2815.4|54
1736409300000|2025-01-09 07:55:00|2821.9|2815.9|2828.8|2822.8|2829|2823|2821.9|2815.9|66
1736409600000|2025-01-09 08:00:00|2826.5|2820.5|2830.3|2824.3|2831.5|2825.5|2826.3|2820.3|126
1736409900000|2025-01-09 08:05:00|2830.5|2824.5|2833.5|2827.5|2837.3|2831.3|2830|2824|123
1736410200000|2025-01-09 08:10:00|2833.8|2827.8|2839.8|2833.8|2841.3|2835.3|2833.8|2827.8|76
1736410500000|2025-01-09 08:15:00|2839.5|2833.5|2845.3|2839.3|2845.8|2839.8|2839.5|2833.5|74
1736410800000|2025-01-09 08:20:00|2845.5|2839.5|2849|2843|2851|2845|2845.5|2839.5|63
1736411100000|2025-01-09 08:25:00|2848.8|2842.8|2851|2845|2851|2845|2846.8|2840.8|58
1736411400000|2025-01-09 08:30:00|2851.3|2845.3|2855.8|2849.8|2859.5|2853.5|2851|2845|67
1736411700000|2025-01-09 08:35:00|2856|2850|2849.8|2843.8|2857.5|2851.5|2849.5|2843.5|46
1736412000000|2025-01-09 08:40:00|2850|2844|2854.5|2848.5|2855.3|2849.3|2850|2844|39
1736412300000|2025-01-09 08:45:00|2854.3|2848.3|2856|2850|2856.5|2850.5|2853.8|2847.8|37
1736412600000|2025-01-09 08:50:00|2855.8|2849.8|2857.3|2851.3|2858.5|2852.5|2855.5|2849.5|58
1736412900000|2025-01-09 08:55:00|2857.5|2851.5|2856.8|2850.8|2858.3|2852.3|2854.5|2848.5|47
1736413200000|2025-01-09 09:00:00|2857|2851|2861.3|2855.3|2865|2859|2857|2851|146
1736413500000|2025-01-09 09:05:00|2861.8|2855.8|2861|2855|2864.8|2858.8|2858|2852|81
1736413800000|2025-01-09 09:10:00|2860.8|2854.8|2866|2860|2866|2860|2859.5|2853.5|63
1736414100000|2025-01-09 09:15:00|2866.3|2860.3|2876.3|2870.3|2876.6|2870.6|2866.3|2860.3|95
1736414400000|2025-01-09 09:20:00|2876|2870|2874|2868|2879.5|2873.5|2872.3|2866.3|111
1736414700000|2025-01-09 09:25:00|2873.8|2867.8|2875.8|2869.8|2876|2870|2872.3|2866.3|59
1736415000000|2025-01-09 09:30:00|2875.5|2869.5|2872.8|2866.8|2875.5|2869.5|2871.8|2865.8|61
1736415300000|2025-01-09 09:35:00|2872.5|2866.5|2869.5|2863.5|2872.8|2866.8|2868.8|2862.8|43
1736415600000|2025-01-09 09:40:00|2869.6|2863.6|2871|2865|2872|2866|2869.6|2863.6|24
1736415900000|2025-01-09 09:45:00|2871.3|2865.3|2868.3|2862.3|2871.3|2865.3|2867.8|2861.8|29
1736416200000|2025-01-09 09:50:00|2868.8|2862.8|2868.5|2862.5|2870.5|2864.5|2868|2862|40
1736416500000|2025-01-09 09:55:00|2868.3|2862.3|2867.3|2861.3|2868.8|2862.8|2865.8|2859.8|45
1736416800000|2025-01-09 10:00:00|2867|2861|2866.5|2860.5|2868.8|2862.8|2865.8|2859.8|34
1736417100000|2025-01-09 10:05:00|2866.8|2860.8|2867|2861|2868|2862|2864.8|2858.8|43
1736417400000|2025-01-09 10:10:00|2867.3|2861.3|2868.1|2862.1|2869.8|2863.8|2866.5|2860.5|89
1736417700000|2025-01-09 10:15:00|2868.5|2862.5|2867.8|2861.8|2869.8|2863.8|2867.4|2861.4|38
1736418000000|2025-01-09 10:20:00|2867.5|2861.5|2870|2864|2870.3|2864.3|2866.8|2860.8|35
1736418300000|2025-01-09 10:25:00|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868|2862|16
1736418600000|2025-01-09 10:30:00|2868.5|2862.5|2867.3|2861.3|2868.8|2862.8|2867.3|2861.3|24
1736418900000|2025-01-09 10:35:00|2867.5|2861.5|2868.5|2862.5|2869.3|2863.3|2867.3|2861.3|30
1736419200000|2025-01-09 10:40:00|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2864.8|2858.8|52
1736419500000|2025-01-09 10:45:00|2867|2861|2868.5|2862.5|2868.5|2862.5|2867|2861|48
1736419800000|2025-01-09 10:50:00|2868.3|2862.3|2868.3|2862.3|2869|2863|2868|2862|22
1736420100000|2025-01-09 10:55:00|2868.1|2862.1|2868.5|2862.5|2868.5|2862.5|2867|2861|31
1736420400000|2025-01-09 11:00:00|2868.3|2862.3|2866.8|2860.8|2868.3|2862.3|2865.3|2859.3|46
1736420700000|2025-01-09 11:05:00|2866.5|2860.5|2868.3|2862.3|2868.3|2862.3|2866.5|2860.5|24
1736421000000|2025-01-09 11:10:00|2868|2862|2870.8|2864.8|2870.8|2864.8|2868|2862|40
1736421300000|2025-01-09 11:15:00|2870.5|2864.5|2869.5|2863.5|2871|2865|2869|2863|26
1736421600000|2025-01-09 11:20:00|2869.3|2863.3|2868.5|2862.5|2870.3|2864.3|2867.9|2861.9|31
1736421900000|2025-01-09 11:25:00|2868.8|2862.8|2868|2862|2870.3|2864.3|2868|2862|32
1736422200000|2025-01-09 11:30:00|2867.8|2861.8|2864.8|2858.8|2867.8|2861.8|2863.8|2857.8|49
1736422500000|2025-01-09 11:35:00|2865|2859|2863.3|2857.3|2865.5|2859.5|2863.3|2857.3|29
1736422800000|2025-01-09 11:40:00|2863.1|2857.1|2863.5|2857.5|2864.5|2858.5|2862.8|2856.8|27
1736423100000|2025-01-09 11:45:00|2863.3|2857.3|2865|2859|2865.5|2859.5|2863.3|2857.3|48
1736423400000|2025-01-09 11:50:00|2864.8|2858.8|2864.5|2858.5|2865.5|2859.5|2864.5|2858.5|36
1736423700000|2025-01-09 11:55:00|2864.8|2858.8|2864.8|2858.8|2865.8|2859.8|2864.3|2858.3|37
1736424000000|2025-01-09 12:00:00|2864.5|2858.5|2861.5|2855.5|2864.5|2858.5|2860.8|2854.8|43
1736424300000|2025-01-09 12:05:00|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2860.3|2854.3|46
1736424600000|2025-01-09 12:10:00|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2859.6|2853.6|38
1736424900000|2025-01-09 12:15:00|2861.5|2855.5|2860.5|2854.5|2862.5|2856.5|2860.3|2854.3|26
1736425200000|2025-01-09 12:20:00|2860.8|2854.8|2859|2853|2861.3|2855.3|2856.5|2850.5|44
1736425500000|2025-01-09 12:25:00|2859.3|2853.3|2859.3|2853.3|2860.3|2854.3|2858.8|2852.8|32
1736425800000|2025-01-09 12:30:00|2859|2853|2857.3|2851.3|2860.8|2854.8|2857|2851|50
1736426100000|2025-01-09 12:35:00|2857.5|2851.5|2858.5|2852.5|2858.8|2852.8|2857.5|2851.5|35
1736426400000|2025-01-09 12:40:00|2858.3|2852.3|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|28
1736426700000|2025-01-09 12:45:00|2857.8|2851.8|2858.8|2852.8|2858.8|2852.8|2857.3|2851.3|26
1736427000000|2025-01-09 12:50:00|2858.5|2852.5|2857.4|2851.4|2859.5|2853.5|2855.6|2849.6|71
1736427300000|2025-01-09 12:55:00|2858.1|2852.1|2859.3|2853.3|2860|2854|2856.8|2850.8|64
1736427600000|2025-01-09 13:00:00|2859|2853|2862|2856|2862.8|2856.8|2854.9|2848.9|174
1736427900000|2025-01-09 13:05:00|2861.8|2855.8|2862.6|2856.6|2864.3|2858.3|2861.5|2855.5|82
1736428200000|2025-01-09 13:10:00|2862.8|2856.8|2860.5|2854.5|2862.8|2856.8|2858.5|2852.5|80
1736428500000|2025-01-09 13:15:00|2860.8|2854.8|2855.5|2849.5|2861|2855|2855.3|2849.3|106
1736428800000|2025-01-09 13:20:00|2855.3|2849.3|2855.5|2849.5|2857.1|2851.1|2854.5|2848.5|67
1736429100000|2025-01-09 13:25:00|2855.3|2849.3|2854.5|2848.5|2856.8|2850.8|2854.5|2848.5|73
1736429400000|2025-01-09 13:30:00|2854.3|2848.3|2851|2845|2854.3|2848.3|2848|2842|90
1736429700000|2025-01-09 13:35:00|2850.8|2844.8|2854.5|2848.5|2854.8|2848.8|2850.8|2844.8|58
1736430000000|2025-01-09 13:40:00|2854.8|2848.8|2851.3|2845.3|2855.3|2849.3|2851.3|2845.3|78
1736430300000|2025-01-09 13:45:00|2851|2845|2849.8|2843.8|2851.5|2845.5|2847.6|2841.6|99
1736430600000|2025-01-09 13:50:00|2849.6|2843.6|2849.8|2843.8|2850.5|2844.5|2848.8|2842.8|46
1736430900000|2025-01-09 13:55:00|2849.5|2843.5|2847.5|2841.5|2849.5|2843.5|2845.5|2839.5|70
1736431200000|2025-01-09 14:00:00|2847.9|2841.9|2845.3|2839.3|2848.9|2842.9|2844.8|2838.8|112
1736431500000|2025-01-09 14:05:00|2845.5|2839.5|2846|2840|2847.3|2841.3|2845.3|2839.3|89
1736431800000|2025-01-09 14:10:00|2846.3|2840.3|2846.3|2840.3|2846.5|2840.5|2845.3|2839.3|71
1736432100000|2025-01-09 14:15:00|2846.5|2840.5|2845.5|2839.5|2847|2841|2845|2839|75
1736432400000|2025-01-09 14:20:00|2845.8|2839.8|2846.3|2840.3|2846.8|2840.8|2844.5|2838.5|93
1736432700000|2025-01-09 14:25:00|2846.5|2840.5|2848.3|2842.3|2848.3|2842.3|2845.8|2839.8|62
1736433000000|2025-01-09 14:30:00|2848|2842|2849.5|2843.5|2849.8|2843.8|2846.5|2840.5|64
1736433300000|2025-01-09 14:35:00|2849.3|2843.3|2850.8|2844.8|2851.5|2845.5|2849.3|2843.3|68
1736433600000|2025-01-09 14:40:00|2851|2845|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|49
1736433900000|2025-01-09 14:45:00|2851.5|2845.5|2852.8|2846.8|2854.8|2848.8|2851.3|2845.3|65
1736434200000|2025-01-09 14:50:00|2852.5|2846.5|2853.5|2847.5|2854|2848|2851.3|2845.3|79
1736434500000|2025-01-09 14:55:00|2853.3|2847.3|2853|2847|2853.8|2847.8|2851.5|2845.5|52
1736434800000|2025-01-09 15:00:00|2853.1|2847.1|2853.8|2847.8|2854|2848|2852|2846|46
1736435100000|2025-01-09 15:05:00|2854|2848|2849.3|2843.3|2854|2848|2848.8|2842.8|59
1736435400000|2025-01-09 15:10:00|2849|2843|2851.6|2845.6|2851.8|2845.8|2848.5|2842.5|43
1736435700000|2025-01-09 15:15:00|2851.4|2845.4|2852.8|2846.8|2853.5|2847.5|2851.4|2845.4|35
1736436000000|2025-01-09 15:20:00|2852.5|2846.5|2851.1|2845.1|2852.8|2846.8|2850.3|2844.3|32
1736436300000|2025-01-09 15:25:00|2851.4|2845.4|2849.5|2843.5|2851.8|2845.8|2848.3|2842.3|59
1736436600000|2025-01-09 15:30:00|2849.8|2843.8|2850|2844|2850.3|2844.3|2848.3|2842.3|40
1736436900000|2025-01-09 15:35:00|2850.3|2844.3|2850|2844|2850.5|2844.5|2848.8|2842.8|41
1736437200000|2025-01-09 15:40:00|2850.3|2844.3|2846.6|2840.6|2850.5|2844.5|2846.3|2840.3|59
1736437500000|2025-01-09 15:45:00|2846.5|2840.5|2846.5|2840.5|2847|2841|2845.8|2839.8|36
1736437800000|2025-01-09 15:50:00|2846.3|2840.3|2842.3|2836.3|2846.3|2840.3|2841.3|2835.3|75
1736438100000|2025-01-09 15:55:00|2842.1|2836.1|2841.4|2835.4|2843.8|2837.8|2841.3|2835.3|60
1736438400000|2025-01-09 16:00:00|2841.5|2835.5|2843.3|2837.3|2843.3|2837.3|2841.5|2835.5|78
1736438700000|2025-01-09 16:05:00|2843|2837|2844|2838|2845.3|2839.3|2842.8|2836.8|68
1736439000000|2025-01-09 16:10:00|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2841.5|2835.5|59
1736439300000|2025-01-09 16:15:00|2842.5|2836.5|2846.3|2840.3|2846.8|2840.8|2842.3|2836.3|84
1736439600000|2025-01-09 16:20:00|2846.5|2840.5|2851.3|2845.3|2853|2847|2846.5|2840.5|111
1736439900000|2025-01-09 16:25:00|2851|2845|2851|2845|2851.8|2845.8|2848|2842|76
1736440200000|2025-01-09 16:30:00|2850.8|2844.8|2848|2842|2850.8|2844.8|2845.3|2839.3|111
1736440500000|2025-01-09 16:35:00|2848.3|2842.3|2856|2850|2856|2850|2848|2842|158
1736440800000|2025-01-09 16:40:00|2855.8|2849.8|2854.5|2848.5|2857.8|2851.8|2854.5|2848.5|36
1736441100000|2025-01-09 16:45:00|2854.3|2848.3|2852.3|2846.3|2854.3|2848.3|2850|2844|63
1736441400000|2025-01-09 16:50:00|2852|2846|2853.3|2847.3|2853.5|2847.5|2851.8|2845.8|41
1736441700000|2025-01-09 16:55:00|2853|2847|2854.3|2848.3|2855|2849|2853|2847|42
1736442000000|2025-01-09 17:00:00|2854|2848|2856.5|2850.5|2858.3|2852.3|2853.5|2847.5|19
1736442300000|2025-01-09 17:05:00|2856.3|2850.3|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|7
1736442600000|2025-01-09 17:10:00|2857.3|2851.3|2860.6|2854.6|2860.9|2854.9|2857.3|2851.3|23
1736442900000|2025-01-09 17:15:00|2860.4|2854.4|2858.5|2852.5|2860.4|2854.4|2858|2852|15
1736443200000|2025-01-09 17:20:00|2858.3|2852.3|2861.1|2855.1|2861.4|2855.4|2858.3|2852.3|16
1736443500000|2025-01-09 17:25:00|2860.6|2854.6|2859.3|2853.3|2860.9|2854.9|2858.8|2852.8|14
1736443800000|2025-01-09 17:30:00|2859|2853|2860.3|2854.3|2860.9|2854.9|2858.3|2852.3|40
1736444100000|2025-01-09 17:35:00|2860|2854|2859.8|2853.8|2860|2854|2859.4|2853.4|11
1736444400000|2025-01-09 17:40:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1736444700000|2025-01-09 17:45:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1736445000000|2025-01-09 17:50:00|2860|2854|2861|2855|2861.8|2855.8|2860|2854|7
1736445300000|2025-01-09 17:55:00|2861.3|2855.3|2862|2856|2862.3|2856.3|2861.1|2855.1|9
1736445600000|2025-01-09 18:00:00|2862.3|2856.3|2861|2855|2862.4|2856.4|2860.5|2854.5|17
1736445900000|2025-01-09 18:05:00|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2859.5|2853.5|9
1736446200000|2025-01-09 18:10:00|2860.8|2854.8|2860|2854|2860.8|2854.8|2859.8|2853.8|6
1736446500000|2025-01-09 18:15:00|2860.1|2854.1|2860|2854|2860.1|2854.1|2860|2854|2
1736446800000|2025-01-09 18:20:00|2859.8|2853.8|2860.3|2854.3|2860.5|2854.5|2859.8|2853.8|7
1736447100000|2025-01-09 18:25:00|2860.5|2854.5|2861.1|2855.1|2861.1|2855.1|2860.3|2854.3|8
1736447400000|2025-01-09 18:30:00|2861.5|2855.5|2861.1|2855.1|2861.5|2855.5|2861.1|2855.1|4
1736447700000|2025-01-09 18:35:00|2861|2855|2861.1|2855.1|2861.1|2855.1|2860|2854|9
1736448000000|2025-01-09 18:40:00|2861.4|2855.4|2861|2855|2861.4|2855.4|2860.8|2854.8|11
1736448300000|2025-01-09 18:45:00|2861.1|2855.1|2858.8|2852.8|2861.1|2855.1|2858.8|2852.8|9
1736448600000|2025-01-09 18:50:00|2858.4|2852.4|2858.9|2852.9|2859.9|2853.9|2858|2852|22
1736448900000|2025-01-09 18:55:00|2865.5|2846.8|2866.3|2847.5|2867.9|2847.9|2865.5|2846.8|5
1736470800000|2025-01-10 01:00:00|2860.9|2854.9|2864.1|2858.1|2864.1|2858.1|2860.1|2854.1|60
1736471100000|2025-01-10 01:05:00|2863.6|2857.6|2866.1|2860.1|2868.1|2862.1|2862.4|2856.4|65
1736471400000|2025-01-10 01:10:00|2865.9|2859.9|2867.1|2861.1|2867.1|2861.1|2864.4|2858.4|56
1736471700000|2025-01-10 01:15:00|2867.4|2861.4|2868.6|2862.6|2868.9|2862.9|2865.6|2859.6|54
1736472000000|2025-01-10 01:20:00|2868.9|2862.9|2870.6|2864.6|2871.1|2865.1|2864.9|2858.9|111
1736472300000|2025-01-10 01:25:00|2870.9|2864.9|2871.9|2865.9|2873.9|2867.9|2867.6|2861.6|112
1736472600000|2025-01-10 01:30:00|2871.6|2865.6|2860.4|2854.4|2872.9|2866.9|2860.1|2854.1|111
1736472900000|2025-01-10 01:35:00|2860.1|2854.1|2865.9|2859.9|2865.9|2859.9|2859.4|2853.4|57
1736473200000|2025-01-10 01:40:00|2866.1|2860.1|2863.4|2857.4|2867.1|2861.1|2862.6|2856.6|41
1736473500000|2025-01-10 01:45:00|2863.6|2857.6|2863.4|2857.4|2865.9|2859.9|2862.1|2856.1|65
1736473800000|2025-01-10 01:50:00|2863.1|2857.1|2860.6|2854.6|2863.4|2857.4|2859.6|2853.6|63
1736474100000|2025-01-10 01:55:00|2860.4|2854.4|2858.1|2852.1|2862.6|2856.6|2857.4|2851.4|63
1736474400000|2025-01-10 02:00:00|2857.9|2851.9|2855.9|2849.9|2859.9|2853.9|2855.4|2849.4|56
1736474700000|2025-01-10 02:05:00|2856.1|2850.1|2859.6|2853.6|2859.6|2853.6|2855.9|2849.9|45
1736475000000|2025-01-10 02:10:00|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2855.6|2849.6|66
1736475300000|2025-01-10 02:15:00|2861.1|2855.1|2864.6|2858.6|2864.6|2858.6|2861.1|2855.1|19
1736475600000|2025-01-10 02:20:00|2864.4|2858.4|2861.6|2855.6|2865.4|2859.4|2860.6|2854.6|20
1736475900000|2025-01-10 02:25:00|2860.9|2854.9|2854.9|2848.9|2861.1|2855.1|2853.1|2847.1|73
1736476200000|2025-01-10 02:30:00|2855.1|2849.1|2862.9|2856.9|2863.6|2857.6|2855.1|2849.1|91
1736476500000|2025-01-10 02:35:00|2862.6|2856.6|2859.4|2853.4|2862.6|2856.6|2858.1|2852.1|47
1736476800000|2025-01-10 02:40:00|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2855.9|2849.9|37
1736477100000|2025-01-10 02:45:00|2858.6|2852.6|2860.6|2854.6|2861.6|2855.6|2857.4|2851.4|44
1736477400000|2025-01-10 02:50:00|2860.4|2854.4|2866.1|2860.1|2866.1|2860.1|2860.1|2854.1|51
1736477700000|2025-01-10 02:55:00|2865.6|2859.6|2867.9|2861.9|2868.9|2862.9|2864.4|2858.4|57
1736478000000|2025-01-10 03:00:00|2867.6|2861.6|2867.1|2861.1|2869.1|2863.1|2866.6|2860.6|57
1736478300000|2025-01-10 03:05:00|2866.9|2860.9|2867.4|2861.4|2867.6|2861.6|2866.1|2860.1|36
1736478600000|2025-01-10 03:10:00|2867.6|2861.6|2868.6|2862.6|2869.6|2863.6|2867.6|2861.6|27
1736478900000|2025-01-10 03:15:00|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2867.9|2861.9|30
1736479200000|2025-01-10 03:20:00|2869.1|2863.1|2868.9|2862.9|2869.4|2863.4|2868.4|2862.4|23
1736479500000|2025-01-10 03:25:00|2868.4|2862.4|2867.5|2861.5|2868.4|2862.4|2866.4|2860.4|30
1736479800000|2025-01-10 03:30:00|2867.8|2861.8|2869.4|2863.4|2869.4|2863.4|2867.8|2861.8|7
1736480100000|2025-01-10 03:35:00|2869.6|2863.6|2871.4|2865.4|2871.6|2865.6|2869.6|2863.6|8
1736480400000|2025-01-10 03:40:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.1|2865.1|6
1736480700000|2025-01-10 03:45:00|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2870.6|2864.6|8
1736481000000|2025-01-10 03:50:00|2871.6|2865.6|2870.9|2864.9|2871.6|2865.6|2870.9|2864.9|7
1736481300000|2025-01-10 03:55:00|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|4
1736481600000|2025-01-10 04:00:00|2871.6|2865.6|2871.1|2865.1|2871.6|2865.6|2870.6|2864.6|10
1736481900000|2025-01-10 04:05:00|2870.9|2864.9|2870.4|2864.4|2871.1|2865.1|2870.1|2864.1|6
1736482200000|2025-01-10 04:10:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|5
1736482500000|2025-01-10 04:15:00|2870.4|2864.4|2870.6|2864.6|2870.9|2864.9|2870.1|2864.1|6
1736482800000|2025-01-10 04:20:00|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2869.4|2863.4|5
1736483100000|2025-01-10 04:25:00|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|4
1736483400000|2025-01-10 04:30:00|2871.1|2865.1|2871.4|2865.4|2871.6|2865.6|2870.9|2864.9|8
1736483700000|2025-01-10 04:35:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1736484000000|2025-01-10 04:40:00|2871.4|2865.4|2872.6|2866.6|2872.6|2866.6|2871.4|2865.4|5
1736484300000|2025-01-10 04:45:00|2872.4|2866.4|2871.6|2865.6|2872.4|2866.4|2871.4|2865.4|6
1736484600000|2025-01-10 04:50:00|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|8
1736484900000|2025-01-10 04:55:00|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|5
1736485200000|2025-01-10 05:00:00|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.1|2865.1|14
1736485500000|2025-01-10 05:05:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.1|2865.1|4
1736485800000|2025-01-10 05:10:00|2871.6|2865.6|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|7
1736486100000|2025-01-10 05:15:00|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|3
1736486400000|2025-01-10 05:20:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|5
1736486700000|2025-01-10 05:25:00|2871.9|2865.9|2871.5|2865.5|2872.4|2866.4|2871.5|2865.5|12
1736487000000|2025-01-10 05:30:00|2871.3|2865.3|2868.1|2862.1|2871.3|2865.3|2867|2861|72
1736487300000|2025-01-10 05:35:00|2868.4|2862.4|2869.6|2863.6|2870.9|2864.9|2868.4|2862.4|45
1736487600000|2025-01-10 05:40:00|2869.9|2863.9|2870.9|2864.9|2871.1|2865.1|2869.1|2863.1|37
1736487900000|2025-01-10 05:45:00|2870.6|2864.6|2872.4|2866.4|2872.6|2866.6|2869.6|2863.6|76
1736488200000|2025-01-10 05:50:00|2872.1|2866.1|2876.1|2870.1|2876.1|2870.1|2871.6|2865.6|67
1736488500000|2025-01-10 05:55:00|2875.9|2869.9|2872.9|2866.9|2875.9|2869.9|2871.9|2865.9|42
1736488800000|2025-01-10 06:00:00|2872.6|2866.6|2875.6|2869.6|2876.4|2870.4|2870.9|2864.9|74
1736489100000|2025-01-10 06:05:00|2875.9|2869.9|2872.4|2866.4|2876.4|2870.4|2872.4|2866.4|47
1736489400000|2025-01-10 06:10:00|2872.6|2866.6|2872.4|2866.4|2873.6|2867.6|2871.4|2865.4|44
1736489700000|2025-01-10 06:15:00|2872.1|2866.1|2871.1|2865.1|2873.1|2867.1|2869.9|2863.9|49
1736490000000|2025-01-10 06:20:00|2870.9|2864.9|2871.4|2865.4|2873.9|2867.9|2870.6|2864.6|52
1736490300000|2025-01-10 06:25:00|2871.6|2865.6|2873.4|2867.4|2874.1|2868.1|2871.4|2865.4|49
1736490600000|2025-01-10 06:30:00|2873.1|2867.1|2871.1|2865.1|2873.1|2867.1|2870.9|2864.9|55
1736490900000|2025-01-10 06:35:00|2870.9|2864.9|2867.6|2861.6|2870.9|2864.9|2867.6|2861.6|62
1736491200000|2025-01-10 06:40:00|2867.4|2861.4|2865.4|2859.4|2867.4|2861.4|2864.6|2858.6|40
1736491500000|2025-01-10 06:45:00|2865.6|2859.6|2868.4|2862.4|2871.1|2865.1|2865.6|2859.6|50
1736491800000|2025-01-10 06:50:00|2868.1|2862.1|2867.9|2861.9|2869.1|2863.1|2867.1|2861.1|25
1736492100000|2025-01-10 06:55:00|2867.6|2861.6|2863|2857|2868.9|2862.9|2862.8|2856.8|38
1736492400000|2025-01-10 07:00:00|2862.8|2856.8|2860.9|2854.9|2863|2857|2859.4|2853.4|34
1736492700000|2025-01-10 07:05:00|2861.1|2855.1|2862.1|2856.1|2863.1|2857.1|2861.1|2855.1|21
1736493000000|2025-01-10 07:10:00|2861.9|2855.9|2861.4|2855.4|2863.9|2857.9|2861.4|2855.4|27
1736493300000|2025-01-10 07:15:00|2861.1|2855.1|2862.4|2856.4|2862.6|2856.6|2858.6|2852.6|34
1736493600000|2025-01-10 07:20:00|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2860.4|2854.4|17
1736493900000|2025-01-10 07:25:00|2860.9|2854.9|2862.6|2856.6|2862.6|2856.6|2860.6|2854.6|22
1736494200000|2025-01-10 07:30:00|2862.4|2856.4|2862.4|2856.4|2865.4|2859.4|2861.6|2855.6|35
1736494500000|2025-01-10 07:35:00|2862.6|2856.6|2864.6|2858.6|2864.6|2858.6|2861.6|2855.6|38
1736494800000|2025-01-10 07:40:00|2863.9|2857.9|2864.9|2858.9|2866.1|2860.1|2862.4|2856.4|25
1736495100000|2025-01-10 07:45:00|2864.6|2858.6|2866.9|2860.9|2866.9|2860.9|2863.9|2857.9|32
1736495400000|2025-01-10 07:50:00|2866.4|2860.4|2864.1|2858.1|2866.9|2860.9|2863.9|2857.9|32
1736495700000|2025-01-10 07:55:00|2863.9|2857.9|2869.6|2863.6|2870.8|2864.8|2863.8|2857.8|31
1736496000000|2025-01-10 08:00:00|2870|2864|2872.8|2866.8|2875.3|2869.3|2870|2864|90
1736496300000|2025-01-10 08:05:00|2873|2867|2873.3|2867.3|2874|2868|2871.3|2865.3|69
1736496600000|2025-01-10 08:10:00|2873|2867|2871.8|2865.8|2873.8|2867.8|2869.8|2863.8|55
1736496900000|2025-01-10 08:15:00|2872|2866|2878.8|2872.8|2878.8|2872.8|2872|2866|59
1736497200000|2025-01-10 08:20:00|2878.5|2872.5|2877.5|2871.5|2878.8|2872.8|2875.3|2869.3|49
1736497500000|2025-01-10 08:25:00|2877.8|2871.8|2875|2869|2878|2872|2873.4|2867.4|40
1736497800000|2025-01-10 08:30:00|2875.3|2869.3|2883.3|2877.3|2883.3|2877.3|2875.3|2869.3|85
1736498100000|2025-01-10 08:35:00|2883.5|2877.5|2885.4|2879.4|2885.5|2879.5|2880.5|2874.5|70
1736498400000|2025-01-10 08:40:00|2885.1|2879.1|2884.8|2878.8|2886.8|2880.8|2883.8|2877.8|87
1736498700000|2025-01-10 08:45:00|2885.5|2879.5|2884.9|2878.9|2887.6|2881.6|2884.4|2878.4|74
1736499000000|2025-01-10 08:50:00|2885.1|2879.1|2876.3|2870.3|2885.4|2879.4|2876|2870|76
1736499300000|2025-01-10 08:55:00|2876.5|2870.5|2875.5|2869.5|2877.3|2871.3|2874.8|2868.8|33
1736499600000|2025-01-10 09:00:00|2875.3|2869.3|2879.3|2873.3|2883.8|2877.8|2873.8|2867.8|150
1736499900000|2025-01-10 09:05:00|2879|2873|2886|2880|2886.3|2880.3|2879|2873|97
1736500200000|2025-01-10 09:10:00|2886.3|2880.3|2889.5|2883.5|2890|2884|2885.3|2879.3|55
1736500500000|2025-01-10 09:15:00|2889.8|2883.8|2887.3|2881.3|2889.9|2883.9|2886.5|2880.5|54
1736500800000|2025-01-10 09:20:00|2887|2881|2883.5|2877.5|2887|2881|2882.8|2876.8|23
1736501100000|2025-01-10 09:25:00|2883.8|2877.8|2889.4|2883.4|2889.4|2883.4|2882.8|2876.8|32
1736501400000|2025-01-10 09:30:00|2889.6|2883.6|2886|2880|2890.1|2884.1|2883.5|2877.5|44
1736501700000|2025-01-10 09:35:00|2885.8|2879.8|2883.8|2877.8|2885.8|2879.8|2882.8|2876.8|31
1736502000000|2025-01-10 09:40:00|2884|2878|2885.3|2879.3|2885.5|2879.5|2884|2878|9
1736502300000|2025-01-10 09:45:00|2885|2879|2886|2880|2886.8|2880.8|2884.5|2878.5|18
1736502600000|2025-01-10 09:50:00|2886.3|2880.3|2889|2883|2889.3|2883.3|2885.3|2879.3|41
1736502900000|2025-01-10 09:55:00|2888.8|2882.8|2887.3|2881.3|2888.8|2882.8|2886.3|2880.3|34
1736503200000|2025-01-10 10:00:00|2887.5|2881.5|2886.5|2880.5|2888|2882|2884.8|2878.8|60
1736503500000|2025-01-10 10:05:00|2886.8|2880.8|2888|2882|2888.5|2882.5|2885.8|2879.8|65
1736503800000|2025-01-10 10:10:00|2888.3|2882.3|2891.3|2885.3|2891.3|2885.3|2888.3|2882.3|42
1736504100000|2025-01-10 10:15:00|2891|2885|2888.8|2882.8|2894.5|2888.5|2888.8|2882.8|60
1736504400000|2025-01-10 10:20:00|2889|2883|2889.8|2883.8|2890|2884|2887|2881|35
1736504700000|2025-01-10 10:25:00|2889.5|2883.5|2895.5|2889.5|2895.6|2889.6|2888.8|2882.8|64
1736505000000|2025-01-10 10:30:00|2895.3|2889.3|2895.5|2889.5|2897.5|2891.5|2894.6|2888.6|41
1736505300000|2025-01-10 10:35:00|2895.8|2889.8|2895.4|2889.4|2896.5|2890.5|2895.3|2889.3|20
1736505600000|2025-01-10 10:40:00|2895.6|2889.6|2896.8|2890.8|2897.4|2891.4|2895.5|2889.5|25
1736505900000|2025-01-10 10:45:00|2896.5|2890.5|2898.5|2892.5|2900.1|2894.1|2896.5|2890.5|48
1736506200000|2025-01-10 10:50:00|2898.3|2892.3|2896.3|2890.3|2898.5|2892.5|2894.8|2888.8|29
1736506500000|2025-01-10 10:55:00|2896|2890|2896.8|2890.8|2897.8|2891.8|2894.8|2888.8|26
1736506800000|2025-01-10 11:00:00|2896.5|2890.5|2899|2893|2899.4|2893.4|2896.5|2890.5|42
1736507100000|2025-01-10 11:05:00|2898.8|2892.8|2899.5|2893.5|2900|2894|2898.3|2892.3|46
1736507400000|2025-01-10 11:10:00|2899.8|2893.8|2900.8|2894.8|2903.8|2897.8|2899.3|2893.3|59
1736507700000|2025-01-10 11:15:00|2901|2895|2901|2895|2901.8|2895.8|2899.5|2893.5|39
1736508000000|2025-01-10 11:20:00|2900.8|2894.8|2902.5|2896.5|2903.5|2897.5|2900.3|2894.3|54
1736508300000|2025-01-10 11:25:00|2902.8|2896.8|2901|2895|2903.6|2897.6|2900.5|2894.5|53
1736508600000|2025-01-10 11:30:00|2900.8|2894.8|2898.8|2892.8|2900.8|2894.8|2897.9|2891.9|48
1736508900000|2025-01-10 11:35:00|2899|2893|2896.8|2890.8|2900.3|2894.3|2896.3|2890.3|40
1736509200000|2025-01-10 11:40:00|2897|2891|2897.3|2891.3|2898.3|2892.3|2897|2891|21
1736509500000|2025-01-10 11:45:00|2897.8|2891.8|2896.5|2890.5|2898.5|2892.5|2895.8|2889.8|53
1736509800000|2025-01-10 11:50:00|2896.8|2890.8|2897.5|2891.5|2900|2894|2896.8|2890.8|41
1736510100000|2025-01-10 11:55:00|2897.3|2891.3|2896.5|2890.5|2898.5|2892.5|2896.3|2890.3|59
1736510400000|2025-01-10 12:00:00|2896.9|2890.9|2898.8|2892.8|2899.5|2893.5|2896.9|2890.9|34
1736510700000|2025-01-10 12:05:00|2898.5|2892.5|2895.8|2889.8|2899.8|2893.8|2895.5|2889.5|46
1736511000000|2025-01-10 12:10:00|2896|2890|2893.8|2887.8|2896.8|2890.8|2892.3|2886.3|63
1736511300000|2025-01-10 12:15:00|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2892.1|2886.1|31
1736511600000|2025-01-10 12:20:00|2893|2887|2893.5|2887.5|2893.8|2887.8|2892.5|2886.5|31
1736511900000|2025-01-10 12:25:00|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893|2887|23
1736512200000|2025-01-10 12:30:00|2894|2888|2895.3|2889.3|2895.5|2889.5|2893|2887|61
1736512500000|2025-01-10 12:35:00|2895.5|2889.5|2895.8|2889.8|2896.5|2890.5|2894.5|2888.5|52
1736512800000|2025-01-10 12:40:00|2896|2890|2896.5|2890.5|2897|2891|2894.8|2888.8|33
1736513100000|2025-01-10 12:45:00|2896.3|2890.3|2896.3|2890.3|2897.5|2891.5|2894.9|2888.9|61
1736513400000|2025-01-10 12:50:00|2896.5|2890.5|2897|2891|2897.8|2891.8|2892.5|2886.5|74
1736513700000|2025-01-10 12:55:00|2896.5|2890.5|2893.3|2887.3|2897.5|2891.5|2892|2886|109
1736514000000|2025-01-10 13:00:00|2893.1|2887.1|2893.4|2887.4|2894.5|2888.5|2889.5|2883.5|223
1736514300000|2025-01-10 13:05:00|2893.8|2887.8|2889.1|2883.1|2894.3|2888.3|2888.8|2882.8|102
1736514600000|2025-01-10 13:10:00|2888.9|2882.9|2891.5|2885.5|2891.8|2885.8|2885.8|2879.8|112
1736514900000|2025-01-10 13:15:00|2891.8|2885.8|2891.5|2885.5|2895.3|2889.3|2891.5|2885.5|116
1736515200000|2025-01-10 13:20:00|2891.3|2885.3|2889|2883|2893.3|2887.3|2889|2883|104
1736515500000|2025-01-10 13:25:00|2889.8|2883.8|2887.1|2881.1|2892.3|2886.3|2886.6|2880.6|100
1736515800000|2025-01-10 13:30:00|2886.4|2880.4|2878|2872|2886.4|2880.4|2874|2868|224
1736516100000|2025-01-10 13:35:00|2877.8|2871.8|2879.8|2873.8|2886.8|2880.8|2877.8|2871.8|280
1736516400000|2025-01-10 13:40:00|2880|2874|2883.8|2877.8|2884.5|2878.5|2879.5|2873.5|335
1736516700000|2025-01-10 13:45:00|2883.5|2877.5|2889.3|2883.3|2891.9|2885.9|2880|2874|232
1736517000000|2025-01-10 13:50:00|2889|2883|2893.3|2887.3|2894.8|2888.8|2887|2881|185
1736517300000|2025-01-10 13:55:00|2893|2887|2892.3|2886.3|2893.5|2887.5|2890.8|2884.8|187
1736517600000|2025-01-10 14:00:00|2892.5|2886.5|2895.6|2889.6|2897|2891|2890.1|2884.1|220
1736517900000|2025-01-10 14:05:00|2896|2890|2898.5|2892.5|2898.5|2892.5|2894.5|2888.5|180
1736518200000|2025-01-10 14:10:00|2898.8|2892.8|2898.5|2892.5|2899.3|2893.3|2895.3|2889.3|161
1736518500000|2025-01-10 14:15:00|2898.3|2892.3|2901|2895|2904.8|2898.8|2897.8|2891.8|128
1736518800000|2025-01-10 14:20:00|2901.3|2895.3|2901.3|2895.3|2903.4|2897.4|2899|2893|140
1736519100000|2025-01-10 14:25:00|2901.5|2895.5|2904.5|2898.5|2904.5|2898.5|2899.3|2893.3|140
1736519400000|2025-01-10 14:30:00|2904.6|2898.6|2906.6|2900.6|2906.8|2900.8|2901.5|2895.5|151
1736519700000|2025-01-10 14:35:00|2906.4|2900.4|2898.8|2892.8|2909.3|2903.3|2896.8|2890.8|204
1736520000000|2025-01-10 14:40:00|2899|2893|2899.3|2893.3|2902.8|2896.8|2897.8|2891.8|190
1736520300000|2025-01-10 14:45:00|2899|2893|2896|2890|2899.8|2893.8|2895.5|2889.5|197
1736520600000|2025-01-10 14:50:00|2895.8|2889.8|2898|2892|2900.8|2894.8|2895.5|2889.5|84
1736520900000|2025-01-10 14:55:00|2897.5|2891.5|2896.3|2890.3|2897.8|2891.8|2895.3|2889.3|97
1736521200000|2025-01-10 15:00:00|2896|2890|2894.1|2888.1|2896.6|2890.6|2891.1|2885.1|180
1736521500000|2025-01-10 15:05:00|2894.5|2888.5|2889.5|2883.5|2894.5|2888.5|2888.3|2882.3|183
1736521800000|2025-01-10 15:10:00|2889.8|2883.8|2891.3|2885.3|2892.5|2886.5|2889.5|2883.5|163
1736522100000|2025-01-10 15:15:00|2891.5|2885.5|2895|2889|2895.8|2889.8|2891|2885|115
1736522400000|2025-01-10 15:20:00|2895.3|2889.3|2896.8|2890.8|2897.3|2891.3|2894.3|2888.3|110
1736522700000|2025-01-10 15:25:00|2897|2891|2897|2891|2897.8|2891.8|2895.3|2889.3|88
1736523000000|2025-01-10 15:30:00|2897.3|2891.3|2896.5|2890.5|2898.5|2892.5|2894.5|2888.5|101
1736523300000|2025-01-10 15:35:00|2896.8|2890.8|2892.8|2886.8|2897.1|2891.1|2892.8|2886.8|121
1736523600000|2025-01-10 15:40:00|2892.5|2886.5|2890|2884|2892.5|2886.5|2890|2884|58
1736523900000|2025-01-10 15:45:00|2889.8|2883.8|2888|2882|2889.8|2883.8|2887.3|2881.3|110
1736524200000|2025-01-10 15:50:00|2888.3|2882.3|2889.3|2883.3|2890.3|2884.3|2887.5|2881.5|72
1736524500000|2025-01-10 15:55:00|2889.5|2883.5|2890.5|2884.5|2892.8|2886.8|2888.3|2882.3|105
1736524800000|2025-01-10 16:00:00|2890.8|2884.8|2886.1|2880.1|2891.3|2885.3|2885.9|2879.9|105
1736525100000|2025-01-10 16:05:00|2886.3|2880.3|2883.9|2877.9|2886.8|2880.8|2883.3|2877.3|61
1736525400000|2025-01-10 16:10:00|2883.5|2877.5|2884.8|2878.8|2885.3|2879.3|2880.3|2874.3|107
1736525700000|2025-01-10 16:15:00|2885|2879|2883|2877|2886.8|2880.8|2882.5|2876.5|125
1736526000000|2025-01-10 16:20:00|2883.3|2877.3|2883.3|2877.3|2885.3|2879.3|2880.5|2874.5|82
1736526300000|2025-01-10 16:25:00|2883.5|2877.5|2879.8|2873.8|2883.5|2877.5|2876.4|2870.4|115
1736526600000|2025-01-10 16:30:00|2879.5|2873.5|2876.6|2870.6|2881.5|2875.5|2874|2868|117
1736526900000|2025-01-10 16:35:00|2876.5|2870.5|2868.5|2862.5|2877|2871|2867.3|2861.3|196
1736527200000|2025-01-10 16:40:00|2868.8|2862.8|2873.5|2867.5|2874.5|2868.5|2868.8|2862.8|89
1736527500000|2025-01-10 16:45:00|2873.8|2867.8|2871.5|2865.5|2874.3|2868.3|2871.5|2865.5|37
1736527800000|2025-01-10 16:50:00|2871.8|2865.8|2873.8|2867.8|2873.8|2867.8|2871.8|2865.8|57
1736528100000|2025-01-10 16:55:00|2873.5|2867.5|2872.5|2866.5|2874.3|2868.3|2872.3|2866.3|58
1736528400000|2025-01-10 17:00:00|2872.3|2866.3|2871.8|2865.8|2873.3|2867.3|2871.8|2865.8|14
1736528700000|2025-01-10 17:05:00|2872|2866|2874|2868|2874|2868|2872|2866|17
1736529000000|2025-01-10 17:10:00|2873.8|2867.8|2873.8|2867.8|2874|2868|2872.3|2866.3|21
1736529300000|2025-01-10 17:15:00|2874|2868|2873.5|2867.5|2874|2868|2872.3|2866.3|15
1736529600000|2025-01-10 17:20:00|2873.3|2867.3|2873.5|2867.5|2873.8|2867.8|2872.8|2866.8|19
1736529900000|2025-01-10 17:25:00|2873.3|2867.3|2874.5|2868.5|2874.5|2868.5|2873.3|2867.3|10
1736530200000|2025-01-10 17:30:00|2874.3|2868.3|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|10
1736530500000|2025-01-10 17:35:00|2874|2868|2874.3|2868.3|2875.1|2869.1|2873.8|2867.8|24
1736530800000|2025-01-10 17:40:00|2874|2868|2873.5|2867.5|2874|2868|2872.8|2866.8|16
1736531100000|2025-01-10 17:45:00|2873.6|2867.6|2872.8|2866.8|2874|2868|2872.5|2866.5|37
1736531400000|2025-01-10 17:50:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2871.8|2865.8|13
1736531700000|2025-01-10 17:55:00|2872|2866|2871.9|2865.9|2872.6|2866.6|2871.8|2865.8|34
1736532000000|2025-01-10 18:00:00|2872.4|2866.4|2873.5|2867.5|2873.8|2867.8|2871.8|2865.8|73
1736532300000|2025-01-10 18:05:00|2873.1|2867.1|2873.5|2867.5|2873.6|2867.6|2872.5|2866.5|11
1736532600000|2025-01-10 18:10:00|2873.8|2867.8|2872.5|2866.5|2874|2868|2871.6|2865.6|22
1736532900000|2025-01-10 18:15:00|2872.4|2866.4|2872.8|2866.8|2872.8|2866.8|2872.4|2866.4|4
1736533200000|2025-01-10 18:20:00|2872.9|2866.9|2873.1|2867.1|2873.6|2867.6|2872.9|2866.9|8
1736533800000|2025-01-10 18:30:00|2872.9|2866.9|2873|2867|2873.5|2867.5|2872.1|2866.1|14
1736534100000|2025-01-10 18:35:00|2872.8|2866.8|2872.4|2866.4|2872.8|2866.8|2872.1|2866.1|6
1736534400000|2025-01-10 18:40:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1736534700000|2025-01-10 18:45:00|2872.5|2866.5|2867.4|2861.4|2872.5|2866.5|2867.1|2861.1|17
1736535000000|2025-01-10 18:50:00|2867.6|2861.6|2865.1|2859.1|2867.6|2861.6|2863.9|2857.9|38
1736535300000|2025-01-10 18:55:00|2871.5|2852.8|2873|2854.3|2873.5|2854.8|2871.5|2852.8|12
1736730000000|2025-01-13 01:00:00|2871.1|2865.1|2875.4|2869.4|2876.4|2870.4|2869.9|2863.9|104
1736730300000|2025-01-13 01:05:00|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2874.4|2868.4|111
1736730600000|2025-01-13 01:10:00|2876.6|2870.6|2875.1|2869.1|2877.6|2871.6|2874.4|2868.4|67
1736730900000|2025-01-13 01:15:00|2874.9|2868.9|2876.6|2870.6|2881.1|2875.1|2874.1|2868.1|76
1736731200000|2025-01-13 01:20:00|2876.9|2870.9|2874.4|2868.4|2877.4|2871.4|2873.1|2867.1|34
1736731500000|2025-01-13 01:25:00|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2871.4|2865.4|49
1736731800000|2025-01-13 01:30:00|2874.6|2868.6|2879.4|2873.4|2879.6|2873.6|2874.6|2868.6|48
1736732100000|2025-01-13 01:35:00|2879.1|2873.1|2883.6|2877.6|2885.4|2879.4|2879.1|2873.1|41
1736732400000|2025-01-13 01:40:00|2883.4|2877.4|2891.6|2885.6|2891.6|2885.6|2882.6|2876.6|62
1736732700000|2025-01-13 01:45:00|2891.4|2885.4|2890.4|2884.4|2893.1|2887.1|2889.1|2883.1|59
1736733000000|2025-01-13 01:50:00|2890.6|2884.6|2890.1|2884.1|2891.4|2885.4|2888.9|2882.9|38
1736733300000|2025-01-13 01:55:00|2889.9|2883.9|2886.4|2880.4|2889.9|2883.9|2884.6|2878.6|53
1736733600000|2025-01-13 02:00:00|2886.6|2880.6|2891.1|2885.1|2892.6|2886.6|2886.6|2880.6|36
1736733900000|2025-01-13 02:05:00|2891.4|2885.4|2889.4|2883.4|2892.4|2886.4|2889.4|2883.4|31
1736734200000|2025-01-13 02:10:00|2889.6|2883.6|2889.4|2883.4|2893.4|2887.4|2889.4|2883.4|47
1736734500000|2025-01-13 02:15:00|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2888.9|2882.9|11
1736734800000|2025-01-13 02:20:00|2889.1|2883.1|2889.9|2883.9|2890.4|2884.4|2888.9|2882.9|12
1736735100000|2025-01-13 02:25:00|2890.1|2884.1|2889.1|2883.1|2890.1|2884.1|2889.1|2883.1|8
1736735400000|2025-01-13 02:30:00|2889.4|2883.4|2894.9|2888.9|2894.9|2888.9|2889.4|2883.4|86
1736735700000|2025-01-13 02:35:00|2894.4|2888.4|2891.6|2885.6|2896.1|2890.1|2891.4|2885.4|44
1736736000000|2025-01-13 02:40:00|2892.1|2886.1|2892.4|2886.4|2892.6|2886.6|2891.6|2885.6|40
1736736300000|2025-01-13 02:45:00|2892.1|2886.1|2892.6|2886.6|2893.4|2887.4|2891.1|2885.1|36
1736736600000|2025-01-13 02:50:00|2892.9|2886.9|2888.4|2882.4|2893.6|2887.6|2886.9|2880.9|50
1736736900000|2025-01-13 02:55:00|2888.1|2882.1|2887.1|2881.1|2889.1|2883.1|2887.1|2881.1|34
1736737200000|2025-01-13 03:00:00|2886.9|2880.9|2886.1|2880.1|2888.4|2882.4|2884.6|2878.6|80
1736737500000|2025-01-13 03:05:00|2885.9|2879.9|2882.1|2876.1|2886.1|2880.1|2881.1|2875.1|73
1736737800000|2025-01-13 03:10:00|2882.4|2876.4|2883.1|2877.1|2883.6|2877.6|2881.6|2875.6|98
1736738100000|2025-01-13 03:15:00|2883.6|2877.6|2882.4|2876.4|2883.6|2877.6|2881.6|2875.6|56
1736738400000|2025-01-13 03:20:00|2882.1|2876.1|2878.6|2872.6|2882.1|2876.1|2877.4|2871.4|84
1736738700000|2025-01-13 03:25:00|2878.4|2872.4|2873|2867|2878.4|2872.4|2872.6|2866.6|96
1736739000000|2025-01-13 03:30:00|2873.3|2867.3|2874.4|2868.4|2875.1|2869.1|2872.3|2866.3|32
1736739300000|2025-01-13 03:35:00|2874.1|2868.1|2873.4|2867.4|2874.1|2868.1|2872.4|2866.4|24
1736739600000|2025-01-13 03:40:00|2873.9|2867.9|2872.6|2866.6|2874.1|2868.1|2872.1|2866.1|15
1736739900000|2025-01-13 03:45:00|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2871.4|2865.4|11
1736740200000|2025-01-13 03:50:00|2873.1|2867.1|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|10
1736740500000|2025-01-13 03:55:00|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.4|2866.4|17
1736740800000|2025-01-13 04:00:00|2872.9|2866.9|2873.9|2867.9|2873.9|2867.9|2872.6|2866.6|13
1736741100000|2025-01-13 04:05:00|2873.6|2867.6|2873.9|2867.9|2874.1|2868.1|2873.1|2867.1|12
1736741400000|2025-01-13 04:10:00|2873.6|2867.6|2874.9|2868.9|2876.4|2870.4|2873.6|2867.6|35
1736741700000|2025-01-13 04:15:00|2875.1|2869.1|2875.6|2869.6|2876.1|2870.1|2873.6|2867.6|30
1736742000000|2025-01-13 04:20:00|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.6|2868.6|9
1736742300000|2025-01-13 04:25:00|2875.4|2869.4|2870.1|2864.1|2875.6|2869.6|2870.1|2864.1|21
1736742600000|2025-01-13 04:30:00|2869.9|2863.9|2867.4|2861.4|2869.9|2863.9|2866.9|2860.9|34
1736742900000|2025-01-13 04:35:00|2867.1|2861.1|2867.4|2861.4|2868.1|2862.1|2866.6|2860.6|79
1736743200000|2025-01-13 04:40:00|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2866.6|2860.6|43
1736743500000|2025-01-13 04:45:00|2867.9|2861.9|2867.9|2861.9|2868.1|2862.1|2866.9|2860.9|42
1736743800000|2025-01-13 04:50:00|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2866.6|2860.6|13
1736744100000|2025-01-13 04:55:00|2868.6|2862.6|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|7
1736744400000|2025-01-13 05:00:00|2868.4|2862.4|2868.6|2862.6|2869.6|2863.6|2868.1|2862.1|28
1736744700000|2025-01-13 05:05:00|2868.9|2862.9|2871.4|2865.4|2871.4|2865.4|2868.6|2862.6|20
1736745000000|2025-01-13 05:10:00|2871.9|2865.9|2868.1|2862.1|2871.9|2865.9|2868.1|2862.1|23
1736745300000|2025-01-13 05:15:00|2868.6|2862.6|2869.4|2863.4|2870.4|2864.4|2868.6|2862.6|16
1736745600000|2025-01-13 05:20:00|2869.6|2863.6|2872.1|2866.1|2872.6|2866.6|2869.6|2863.6|22
1736745900000|2025-01-13 05:25:00|2872.4|2866.4|2871.8|2865.8|2872.9|2866.9|2871.3|2865.3|17
1736746200000|2025-01-13 05:30:00|2871.3|2865.3|2868.6|2862.6|2874.6|2868.6|2868.1|2862.1|107
1736746500000|2025-01-13 05:35:00|2868.9|2862.9|2866.4|2860.4|2870.1|2864.1|2866.1|2860.1|53
1736746800000|2025-01-13 05:40:00|2866.1|2860.1|2863.9|2857.9|2868.1|2862.1|2863.9|2857.9|89
1736747100000|2025-01-13 05:45:00|2863.6|2857.6|2863.1|2857.1|2867.1|2861.1|2863.1|2857.1|71
1736747400000|2025-01-13 05:50:00|2862.4|2856.4|2864.4|2858.4|2864.6|2858.6|2861.1|2855.1|79
1736747700000|2025-01-13 05:55:00|2864.9|2858.9|2864.4|2858.4|2865.4|2859.4|2862.6|2856.6|62
1736748000000|2025-01-13 06:00:00|2864.6|2858.6|2866.4|2860.4|2866.4|2860.4|2863.4|2857.4|70
1736748300000|2025-01-13 06:05:00|2866.1|2860.1|2866.4|2860.4|2867.1|2861.1|2865.4|2859.4|34
1736748600000|2025-01-13 06:10:00|2866.1|2860.1|2864.1|2858.1|2866.1|2860.1|2863.1|2857.1|33
1736748900000|2025-01-13 06:15:00|2863.9|2857.9|2867.4|2861.4|2867.4|2861.4|2863.4|2857.4|29
1736749200000|2025-01-13 06:20:00|2866.9|2860.9|2869.1|2863.1|2869.4|2863.4|2866.4|2860.4|46
1736749500000|2025-01-13 06:25:00|2868.9|2862.9|2869.6|2863.6|2869.9|2863.9|2867.9|2861.9|49
1736749800000|2025-01-13 06:30:00|2870.1|2864.1|2872.9|2866.9|2875.1|2869.1|2869.6|2863.6|50
1736750100000|2025-01-13 06:35:00|2873.1|2867.1|2871.4|2865.4|2873.9|2867.9|2871.1|2865.1|21
1736750400000|2025-01-13 06:40:00|2871.1|2865.1|2873.4|2867.4|2873.4|2867.4|2870.6|2864.6|38
1736750700000|2025-01-13 06:45:00|2873.6|2867.6|2875.6|2869.6|2877.4|2871.4|2873.4|2867.4|39
1736751000000|2025-01-13 06:50:00|2875.9|2869.9|2875.4|2869.4|2877.6|2871.6|2874.1|2868.1|27
1736751300000|2025-01-13 06:55:00|2875.1|2869.1|2879.3|2873.3|2881.5|2875.5|2874.9|2868.9|78
1736751600000|2025-01-13 07:00:00|2878.5|2872.5|2880.4|2874.4|2882.6|2876.6|2878.3|2872.3|29
1736751900000|2025-01-13 07:05:00|2880.6|2874.6|2881.6|2875.6|2882.6|2876.6|2880.6|2874.6|22
1736752200000|2025-01-13 07:10:00|2881.9|2875.9|2880.6|2874.6|2882.4|2876.4|2880.6|2874.6|22
1736752500000|2025-01-13 07:15:00|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2877.9|2871.9|14
1736752800000|2025-01-13 07:20:00|2880.6|2874.6|2875.1|2869.1|2880.6|2874.6|2875.1|2869.1|22
1736753100000|2025-01-13 07:25:00|2874.6|2868.6|2870.1|2864.1|2874.6|2868.6|2869.9|2863.9|15
1736753400000|2025-01-13 07:30:00|2868.9|2862.9|2872.4|2866.4|2872.6|2866.6|2867.9|2861.9|33
1736753700000|2025-01-13 07:35:00|2872.6|2866.6|2864.1|2858.1|2873.9|2867.9|2859.9|2853.9|51
1736754000000|2025-01-13 07:40:00|2864.6|2858.6|2866.9|2860.9|2869.6|2863.6|2864.6|2858.6|40
1736754300000|2025-01-13 07:45:00|2867.4|2861.4|2871.9|2865.9|2873.6|2867.6|2867.4|2861.4|42
1736754600000|2025-01-13 07:50:00|2872.1|2866.1|2879.4|2873.4|2881.1|2875.1|2872.1|2866.1|70
1736754900000|2025-01-13 07:55:00|2879.1|2873.1|2879.5|2873.5|2880.3|2874.3|2876|2870|54
1736755200000|2025-01-13 08:00:00|2879.8|2873.8|2883.5|2877.5|2886.3|2880.3|2878.4|2872.4|115
1736755500000|2025-01-13 08:05:00|2883.3|2877.3|2879|2873|2887.8|2881.8|2879|2873|98
1736755800000|2025-01-13 08:10:00|2879.3|2873.3|2882.8|2876.8|2882.8|2876.8|2878.5|2872.5|57
1736756100000|2025-01-13 08:15:00|2883|2877|2876.5|2870.5|2883|2877|2876.5|2870.5|57
1736756400000|2025-01-13 08:20:00|2876.3|2870.3|2874.5|2868.5|2877.5|2871.5|2872.8|2866.8|83
1736756700000|2025-01-13 08:25:00|2874.6|2868.6|2875.8|2869.8|2876.3|2870.3|2870.8|2864.8|103
1736757000000|2025-01-13 08:30:00|2875.5|2869.5|2879.3|2873.3|2881.8|2875.8|2874.8|2868.8|81
1736757300000|2025-01-13 08:35:00|2879|2873|2882.1|2876.1|2882.1|2876.1|2878.8|2872.8|99
1736757600000|2025-01-13 08:40:00|2881.9|2875.9|2882.6|2876.6|2882.6|2876.6|2878.5|2872.5|72
1736757900000|2025-01-13 08:45:00|2882.4|2876.4|2880.4|2874.4|2883.4|2877.4|2879.3|2873.3|81
1736758200000|2025-01-13 08:50:00|2880.6|2874.6|2884.6|2878.6|2885.5|2879.5|2878.5|2872.5|79
1736758500000|2025-01-13 08:55:00|2884.4|2878.4|2888.8|2882.8|2889.8|2883.8|2883.6|2877.6|86
1736758800000|2025-01-13 09:00:00|2889|2883|2893.8|2887.8|2899.3|2893.3|2888|2882|138
1736759100000|2025-01-13 09:05:00|2894|2888|2899.4|2893.4|2904.4|2898.4|2893.8|2887.8|116
1736759400000|2025-01-13 09:10:00|2899.6|2893.6|2898.5|2892.5|2901.9|2895.9|2897|2891|67
1736759700000|2025-01-13 09:15:00|2898.3|2892.3|2898.5|2892.5|2900|2894|2896.6|2890.6|68
1736760000000|2025-01-13 09:20:00|2898.3|2892.3|2890.6|2884.6|2898.3|2892.3|2890.6|2884.6|49
1736760300000|2025-01-13 09:25:00|2890.3|2884.3|2890.3|2884.3|2891|2885|2885.8|2879.8|144
1736760600000|2025-01-13 09:30:00|2890.8|2884.8|2892.3|2886.3|2893.3|2887.3|2890.3|2884.3|80
1736760900000|2025-01-13 09:35:00|2892.8|2886.8|2899.5|2893.5|2899.8|2893.8|2892.3|2886.3|53
1736761200000|2025-01-13 09:40:00|2899.8|2893.8|2899.8|2893.8|2901.5|2895.5|2899.1|2893.1|46
1736761500000|2025-01-13 09:45:00|2899.5|2893.5|2901.8|2895.8|2901.8|2895.8|2899.5|2893.5|49
1736761800000|2025-01-13 09:50:00|2901.5|2895.5|2901|2895|2901.6|2895.6|2900.3|2894.3|47
1736762100000|2025-01-13 09:55:00|2900.8|2894.8|2894.8|2888.8|2901|2895|2894.8|2888.8|33
1736762400000|2025-01-13 10:00:00|2894.6|2888.6|2893.1|2887.1|2896.3|2890.3|2893.1|2887.1|43
1736762700000|2025-01-13 10:05:00|2892.6|2886.6|2893|2887|2894|2888|2891.5|2885.5|26
1736763000000|2025-01-13 10:10:00|2893.5|2887.5|2895.5|2889.5|2896.5|2890.5|2893.5|2887.5|24
1736763300000|2025-01-13 10:15:00|2895.3|2889.3|2895.5|2889.5|2897|2891|2894.3|2888.3|39
1736763600000|2025-01-13 10:20:00|2895.3|2889.3|2896.1|2890.1|2898.8|2892.8|2895|2889|54
1736763900000|2025-01-13 10:25:00|2895.9|2889.9|2898|2892|2898.3|2892.3|2894.8|2888.8|60
1736764200000|2025-01-13 10:30:00|2898.3|2892.3|2902|2896|2902.5|2896.5|2897.8|2891.8|38
1736764500000|2025-01-13 10:35:00|2901.8|2895.8|2903.5|2897.5|2904|2898|2901.8|2895.8|35
1736764800000|2025-01-13 10:40:00|2903.3|2897.3|2898.4|2892.4|2903.3|2897.3|2895.8|2889.8|52
1736765100000|2025-01-13 10:45:00|2898.5|2892.5|2899.3|2893.3|2901.1|2895.1|2898.5|2892.5|44
1736765400000|2025-01-13 10:50:00|2899|2893|2898.3|2892.3|2899.6|2893.6|2897.3|2891.3|38
1736765700000|2025-01-13 10:55:00|2898.1|2892.1|2899.3|2893.3|2899.3|2893.3|2897.3|2891.3|30
1736766000000|2025-01-13 11:00:00|2899|2893|2905.8|2899.8|2905.8|2899.8|2898.8|2892.8|68
1736766300000|2025-01-13 11:05:00|2906|2900|2903|2897|2907.8|2901.8|2903|2897|28
1736766600000|2025-01-13 11:10:00|2903.3|2897.3|2902.5|2896.5|2903.6|2897.6|2901|2895|35
1736766900000|2025-01-13 11:15:00|2902.8|2896.8|2902.5|2896.5|2903.3|2897.3|2902|2896|27
1736767200000|2025-01-13 11:20:00|2902.3|2896.3|2905.8|2899.8|2905.8|2899.8|2901.9|2895.9|49
1736767500000|2025-01-13 11:25:00|2906|2900|2905.3|2899.3|2906.5|2900.5|2905|2899|33
1736767800000|2025-01-13 11:30:00|2904.8|2898.8|2901.5|2895.5|2904.8|2898.8|2897.9|2891.9|58
1736768100000|2025-01-13 11:35:00|2901.3|2895.3|2902.3|2896.3|2902.8|2896.8|2899|2893|49
1736768400000|2025-01-13 11:40:00|2902|2896|2898.3|2892.3|2902.3|2896.3|2898|2892|49
1736768700000|2025-01-13 11:45:00|2898|2892|2898|2892|2899.8|2893.8|2896.5|2890.5|46
1736769000000|2025-01-13 11:50:00|2897.8|2891.8|2895|2889|2897.8|2891.8|2894.3|2888.3|43
1736769300000|2025-01-13 11:55:00|2895.3|2889.3|2894.8|2888.8|2896.3|2890.3|2893.8|2887.8|35
1736769600000|2025-01-13 12:00:00|2894.5|2888.5|2894|2888|2895|2889|2893.5|2887.5|55
1736769900000|2025-01-13 12:05:00|2894.3|2888.3|2891.8|2885.8|2895.8|2889.8|2891.8|2885.8|36
1736770200000|2025-01-13 12:10:00|2891.5|2885.5|2885|2879|2891.5|2885.5|2885|2879|69
1736770500000|2025-01-13 12:15:00|2885.3|2879.3|2885.5|2879.5|2886.8|2880.8|2884.4|2878.4|55
1736770800000|2025-01-13 12:20:00|2885.8|2879.8|2885.5|2879.5|2886.8|2880.8|2884.8|2878.8|72
1736771100000|2025-01-13 12:25:00|2885.3|2879.3|2884.5|2878.5|2886.8|2880.8|2883.3|2877.3|69
1736771400000|2025-01-13 12:30:00|2884.8|2878.8|2885.5|2879.5|2886.5|2880.5|2884.8|2878.8|66
1736771700000|2025-01-13 12:35:00|2885.3|2879.3|2889|2883|2890.5|2884.5|2884|2878|63
1736772000000|2025-01-13 12:40:00|2888.8|2882.8|2887.3|2881.3|2890.8|2884.8|2886.8|2880.8|59
1736772300000|2025-01-13 12:45:00|2888|2882|2892.3|2886.3|2892.3|2886.3|2887.5|2881.5|65
1736772600000|2025-01-13 12:50:00|2892.5|2886.5|2888.5|2882.5|2892.5|2886.5|2885.8|2879.8|86
1736772900000|2025-01-13 12:55:00|2888.3|2882.3|2888|2882|2889.5|2883.5|2885.8|2879.8|91
1736773200000|2025-01-13 13:00:00|2888.1|2882.1|2880.8|2874.8|2888.5|2882.5|2878.9|2872.9|234
1736773500000|2025-01-13 13:05:00|2880.5|2874.5|2878.8|2872.8|2880.5|2874.5|2874.3|2868.3|169
1736773800000|2025-01-13 13:10:00|2879|2873|2876.8|2870.8|2879.8|2873.8|2875|2869|111
1736774100000|2025-01-13 13:15:00|2877|2871|2878|2872|2878.5|2872.5|2875.5|2869.5|90
1736774400000|2025-01-13 13:20:00|2877.8|2871.8|2880|2874|2880|2874|2877|2871|107
1736774700000|2025-01-13 13:25:00|2880.3|2874.3|2874.4|2868.4|2880.5|2874.5|2873.9|2867.9|86
1736775000000|2025-01-13 13:30:00|2874.1|2868.1|2870.8|2864.8|2874.1|2868.1|2867.5|2861.5|92
1736775300000|2025-01-13 13:35:00|2871|2865|2870.8|2864.8|2872|2866|2867.8|2861.8|115
1736775600000|2025-01-13 13:40:00|2870.5|2864.5|2869.5|2863.5|2871.3|2865.3|2869.3|2863.3|62
1736775900000|2025-01-13 13:45:00|2869.8|2863.8|2873.5|2867.5|2875.1|2869.1|2868.8|2862.8|85
1736776200000|2025-01-13 13:50:00|2873.8|2867.8|2874.8|2868.8|2876|2870|2873|2867|84
1736776500000|2025-01-13 13:55:00|2874.5|2868.5|2868|2862|2874.8|2868.8|2867.3|2861.3|70
1736776800000|2025-01-13 14:00:00|2867.8|2861.8|2863.5|2857.5|2869.3|2863.3|2862.8|2856.8|81
1736777100000|2025-01-13 14:05:00|2863.6|2857.6|2862.3|2856.3|2865.8|2859.8|2862.3|2856.3|60
1736777400000|2025-01-13 14:10:00|2862.5|2856.5|2861.8|2855.8|2863.8|2857.8|2861|2855|53
1736777700000|2025-01-13 14:15:00|2862|2856|2858.3|2852.3|2862|2856|2857|2851|102
1736778000000|2025-01-13 14:20:00|2858|2852|2863.8|2857.8|2863.8|2857.8|2858|2852|73
1736778300000|2025-01-13 14:25:00|2863.5|2857.5|2868.8|2862.8|2871.3|2865.3|2862.4|2856.4|108
1736778600000|2025-01-13 14:30:00|2869.1|2863.1|2868.8|2862.8|2869.5|2863.5|2866.8|2860.8|102
1736778900000|2025-01-13 14:35:00|2868.5|2862.5|2870.8|2864.8|2872.8|2866.8|2866.3|2860.3|76
1736779200000|2025-01-13 14:40:00|2871|2865|2871|2865|2871.9|2865.9|2867.8|2861.8|113
1736779500000|2025-01-13 14:45:00|2870.8|2864.8|2876.8|2870.8|2877.8|2871.8|2870.8|2864.8|112
1736779800000|2025-01-13 14:50:00|2876.5|2870.5|2875.3|2869.3|2877|2871|2873.8|2867.8|73
1736780100000|2025-01-13 14:55:00|2875.5|2869.5|2874.1|2868.1|2875.8|2869.8|2873.3|2867.3|101
1736780400000|2025-01-13 15:00:00|2874|2868|2877.5|2871.5|2879.8|2873.8|2873.8|2867.8|80
1736780700000|2025-01-13 15:05:00|2877.3|2871.3|2882.5|2876.5|2883.6|2877.6|2876.1|2870.1|93
1736781000000|2025-01-13 15:10:00|2882.8|2876.8|2876|2870|2882.8|2876.8|2875.5|2869.5|96
1736781300000|2025-01-13 15:15:00|2875.8|2869.8|2878.3|2872.3|2878.5|2872.5|2874.8|2868.8|58
1736781600000|2025-01-13 15:20:00|2878.5|2872.5|2878|2872|2881.3|2875.3|2877.8|2871.8|64
1736781900000|2025-01-13 15:25:00|2877.8|2871.8|2878.6|2872.6|2879.3|2873.3|2877.3|2871.3|51
1736782200000|2025-01-13 15:30:00|2878.8|2872.8|2881.8|2875.8|2884.3|2878.3|2878.8|2872.8|120
1736782500000|2025-01-13 15:35:00|2881.5|2875.5|2882.5|2876.5|2884.3|2878.3|2880|2874|94
1736782800000|2025-01-13 15:40:00|2882.8|2876.8|2881.5|2875.5|2882.8|2876.8|2878.8|2872.8|71
1736783100000|2025-01-13 15:45:00|2881.3|2875.3|2879.8|2873.8|2882|2876|2879.3|2873.3|68
1736783400000|2025-01-13 15:50:00|2880|2874|2880.4|2874.4|2885|2879|2878.3|2872.3|87
1736783700000|2025-01-13 15:55:00|2880|2874|2879.1|2873.1|2880.5|2874.5|2878.5|2872.5|69
1736784000000|2025-01-13 16:00:00|2879.6|2873.6|2876|2870|2879.8|2873.8|2875.3|2869.3|68
1736784300000|2025-01-13 16:05:00|2875.8|2869.8|2879|2873|2880.8|2874.8|2875.8|2869.8|70
1736784600000|2025-01-13 16:10:00|2878.8|2872.8|2879.1|2873.1|2880.8|2874.8|2877.3|2871.3|64
1736784900000|2025-01-13 16:15:00|2879.4|2873.4|2875.9|2869.9|2880.3|2874.3|2875.6|2869.6|90
1736785200000|2025-01-13 16:20:00|2875.6|2869.6|2876.3|2870.3|2879.4|2873.4|2875.6|2869.6|90
1736785500000|2025-01-13 16:25:00|2876.8|2870.8|2868.8|2862.8|2878.6|2872.6|2868.8|2862.8|99
1736785800000|2025-01-13 16:30:00|2868.5|2862.5|2868.6|2862.6|2870.5|2864.5|2865.5|2859.5|144
1736786100000|2025-01-13 16:35:00|2868.3|2862.3|2868.5|2862.5|2871|2865|2865.8|2859.8|89
1736786400000|2025-01-13 16:40:00|2868.8|2862.8|2870.8|2864.8|2871|2865|2868.3|2862.3|58
1736786700000|2025-01-13 16:45:00|2871|2865|2873.5|2867.5|2873.5|2867.5|2870.8|2864.8|30
1736787000000|2025-01-13 16:50:00|2873.3|2867.3|2872|2866|2875|2869|2871.5|2865.5|36
1736787300000|2025-01-13 16:55:00|2871.8|2865.8|2869.3|2863.3|2871.8|2865.8|2868.8|2862.8|48
1736787600000|2025-01-13 17:00:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1736787900000|2025-01-13 17:05:00|2869|2863|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|17
1736788200000|2025-01-13 17:10:00|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|6
1736788500000|2025-01-13 17:15:00|2869|2863|2869.3|2863.3|2869.5|2863.5|2869|2863|7
1736788800000|2025-01-13 17:20:00|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.5|2862.5|6
1736789100000|2025-01-13 17:25:00|2869|2863|2867.4|2861.4|2869.8|2863.8|2867.3|2861.3|11
1736789400000|2025-01-13 17:30:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.8|2860.8|8
1736789700000|2025-01-13 17:35:00|2867|2861|2866|2860|2867|2861|2866|2860|5
1736790000000|2025-01-13 17:40:00|2865.8|2859.8|2863.8|2857.8|2867.3|2861.3|2863.8|2857.8|17
1736790300000|2025-01-13 17:45:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|5
1736790600000|2025-01-13 17:50:00|2863|2857|2864.8|2858.8|2864.8|2858.8|2862.8|2856.8|8
1736790900000|2025-01-13 17:55:00|2864.6|2858.6|2864.3|2858.3|2865|2859|2864.1|2858.1|14
1736791200000|2025-01-13 18:00:00|2864.6|2858.6|2867.8|2861.8|2868|2862|2864.6|2858.6|17
1736791500000|2025-01-13 18:05:00|2867.6|2861.6|2868.3|2862.3|2868.3|2862.3|2867.4|2861.4|8
1736791800000|2025-01-13 18:10:00|2868|2862|2868.8|2862.8|2868.8|2862.8|2868|2862|3
1736792100000|2025-01-13 18:15:00|2868.6|2862.6|2868.5|2862.5|2868.6|2862.6|2868.3|2862.3|4
1736792400000|2025-01-13 18:20:00|2868.6|2862.6|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|4
1736792700000|2025-01-13 18:25:00|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|3
1736793000000|2025-01-13 18:30:00|2868.5|2862.5|2870.4|2864.4|2870.6|2864.6|2868.5|2862.5|11
1736793300000|2025-01-13 18:35:00|2869.9|2863.9|2869.5|2863.5|2869.9|2863.9|2869.5|2863.5|3
1736793600000|2025-01-13 18:40:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.5|2863.5|3
1736793900000|2025-01-13 18:45:00|2869.8|2863.8|2871.6|2865.6|2871.6|2865.6|2869.6|2863.6|4
1736794200000|2025-01-13 18:50:00|2871.5|2865.5|2864.6|2858.6|2871.5|2865.5|2864.1|2858.1|26
1736794500000|2025-01-13 18:55:00|2871|2852.3|2871.3|2852.5|2871.3|2852.5|2871|2852.3|2
1736816400000|2025-01-14 01:00:00|2874.9|2868.9|2876.9|2870.9|2876.9|2870.9|2872.1|2866.1|71
1736816700000|2025-01-14 01:05:00|2876.6|2870.6|2879.1|2873.1|2879.6|2873.6|2876.1|2870.1|101
1736817000000|2025-01-14 01:10:00|2879.4|2873.4|2876.9|2870.9|2879.4|2873.4|2876.4|2870.4|70
1736817300000|2025-01-14 01:15:00|2877.1|2871.1|2874.6|2868.6|2877.9|2871.9|2874.6|2868.6|41
1736817600000|2025-01-14 01:20:00|2874.9|2868.9|2871.9|2865.9|2874.9|2868.9|2867.9|2861.9|103
1736817900000|2025-01-14 01:25:00|2871.6|2865.6|2867.6|2861.6|2871.6|2865.6|2866.9|2860.9|71
1736818200000|2025-01-14 01:30:00|2868.1|2862.1|2866.4|2860.4|2869.1|2863.1|2865.9|2859.9|101
1736818500000|2025-01-14 01:35:00|2866.1|2860.1|2871.6|2865.6|2871.6|2865.6|2865.9|2859.9|74
1736818800000|2025-01-14 01:40:00|2871.9|2865.9|2872.1|2866.1|2874.6|2868.6|2868.4|2862.4|85
1736819100000|2025-01-14 01:45:00|2871.9|2865.9|2872.9|2866.9|2875.4|2869.4|2871.6|2865.6|82
1736819400000|2025-01-14 01:50:00|2873.1|2867.1|2877.9|2871.9|2878.6|2872.6|2872.9|2866.9|165
1736819700000|2025-01-14 01:55:00|2878.1|2872.1|2878.9|2872.9|2880.4|2874.4|2877.9|2871.9|78
1736820000000|2025-01-14 02:00:00|2878.6|2872.6|2876.4|2870.4|2879.1|2873.1|2875.4|2869.4|47
1736820300000|2025-01-14 02:05:00|2876.1|2870.1|2874.1|2868.1|2876.1|2870.1|2873.9|2867.9|27
1736820600000|2025-01-14 02:10:00|2873.9|2867.9|2874.6|2868.6|2876.1|2870.1|2873.6|2867.6|36
1736820900000|2025-01-14 02:15:00|2874.9|2868.9|2872.1|2866.1|2875.6|2869.6|2872.1|2866.1|18
1736821200000|2025-01-14 02:20:00|2871.9|2865.9|2872.1|2866.1|2872.4|2866.4|2871.1|2865.1|17
1736821500000|2025-01-14 02:25:00|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2871.9|2865.9|15
1736821800000|2025-01-14 02:30:00|2873.4|2867.4|2876.1|2870.1|2879.6|2873.6|2873.4|2867.4|134
1736822100000|2025-01-14 02:35:00|2876.6|2870.6|2875.9|2869.9|2877.9|2871.9|2875.4|2869.4|87
1736822400000|2025-01-14 02:40:00|2875.4|2869.4|2876.4|2870.4|2877.4|2871.4|2874.6|2868.6|89
1736822700000|2025-01-14 02:45:00|2876.1|2870.1|2876.6|2870.6|2877.9|2871.9|2875.1|2869.1|77
1736823000000|2025-01-14 02:50:00|2877.4|2871.4|2879.9|2873.9|2880.4|2874.4|2876.9|2870.9|98
1736823300000|2025-01-14 02:55:00|2879.6|2873.6|2880.1|2874.1|2880.4|2874.4|2877.9|2871.9|101
1736823600000|2025-01-14 03:00:00|2879.9|2873.9|2877.6|2871.6|2880.4|2874.4|2876.4|2870.4|108
1736823900000|2025-01-14 03:05:00|2877.9|2871.9|2879.9|2873.9|2879.9|2873.9|2877.4|2871.4|85
1736824200000|2025-01-14 03:10:00|2880.4|2874.4|2880.4|2874.4|2883.6|2877.6|2879.6|2873.6|72
1736824500000|2025-01-14 03:15:00|2880.1|2874.1|2876.6|2870.6|2882.4|2876.4|2874.9|2868.9|105
1736824800000|2025-01-14 03:20:00|2876.9|2870.9|2876.4|2870.4|2877.4|2871.4|2875.1|2869.1|78
1736825100000|2025-01-14 03:25:00|2876.6|2870.6|2874.3|2868.3|2877.6|2871.6|2872.9|2866.9|63
1736825400000|2025-01-14 03:30:00|2874|2868|2874.9|2868.9|2875.6|2869.6|2874|2868|25
1736825700000|2025-01-14 03:35:00|2875.1|2869.1|2875.9|2869.9|2877.9|2871.9|2874.9|2868.9|27
1736826000000|2025-01-14 03:40:00|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2874.9|2868.9|29
1736826300000|2025-01-14 03:45:00|2875.1|2869.1|2870.9|2864.9|2875.6|2869.6|2870.9|2864.9|20
1736826600000|2025-01-14 03:50:00|2870.6|2864.6|2870.9|2864.9|2871.6|2865.6|2870.4|2864.4|32
1736826900000|2025-01-14 03:55:00|2870.6|2864.6|2870.4|2864.4|2871.1|2865.1|2870.1|2864.1|42
1736827200000|2025-01-14 04:00:00|2870.1|2864.1|2867.9|2861.9|2870.4|2864.4|2866.6|2860.6|40
1736827500000|2025-01-14 04:05:00|2867.6|2861.6|2868.9|2862.9|2868.9|2862.9|2867.1|2861.1|19
1736827800000|2025-01-14 04:10:00|2869.4|2863.4|2868.9|2862.9|2869.9|2863.9|2867.9|2861.9|20
1736828100000|2025-01-14 04:15:00|2868.6|2862.6|2867.4|2861.4|2868.6|2862.6|2867.4|2861.4|20
1736828400000|2025-01-14 04:20:00|2867.1|2861.1|2867.9|2861.9|2868.1|2862.1|2866.4|2860.4|24
1736828700000|2025-01-14 04:25:00|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2866.1|2860.1|32
1736829000000|2025-01-14 04:30:00|2867.4|2861.4|2867.1|2861.1|2868.4|2862.4|2866.9|2860.9|18
1736829300000|2025-01-14 04:35:00|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.4|2860.4|19
1736829600000|2025-01-14 04:40:00|2866.9|2860.9|2866.4|2860.4|2867.4|2861.4|2866.4|2860.4|15
1736829900000|2025-01-14 04:45:00|2866.1|2860.1|2866.1|2860.1|2867.9|2861.9|2866.1|2860.1|17
1736830200000|2025-01-14 04:50:00|2866.4|2860.4|2865.6|2859.6|2866.4|2860.4|2864.1|2858.1|15
1736830500000|2025-01-14 04:55:00|2865.1|2859.1|2864.6|2858.6|2865.4|2859.4|2864.1|2858.1|11
1736830800000|2025-01-14 05:00:00|2864.9|2858.9|2867.4|2861.4|2867.6|2861.6|2864.9|2858.9|26
1736831100000|2025-01-14 05:05:00|2867.6|2861.6|2864.9|2858.9|2867.6|2861.6|2864.4|2858.4|41
1736831400000|2025-01-14 05:10:00|2864.6|2858.6|2865.9|2859.9|2866.1|2860.1|2863.9|2857.9|24
1736831700000|2025-01-14 05:15:00|2866.1|2860.1|2866.4|2860.4|2867.4|2861.4|2865.9|2859.9|21
1736832000000|2025-01-14 05:20:00|2866.1|2860.1|2864.1|2858.1|2866.4|2860.4|2864.1|2858.1|30
1736832300000|2025-01-14 05:25:00|2864.4|2858.4|2864.3|2858.3|2864.4|2858.4|2861.1|2855.1|55
1736832600000|2025-01-14 05:30:00|2864.5|2858.5|2855.9|2849.9|2866|2860|2855.6|2849.6|186
1736832900000|2025-01-14 05:35:00|2855.6|2849.6|2853.6|2847.6|2855.6|2849.6|2849.4|2843.4|135
1736833200000|2025-01-14 05:40:00|2853.9|2847.9|2853.6|2847.6|2857.6|2851.6|2853.6|2847.6|162
1736833500000|2025-01-14 05:45:00|2853.9|2847.9|2854.6|2848.6|2856.9|2850.9|2853.4|2847.4|92
1736833800000|2025-01-14 05:50:00|2854.9|2848.9|2857.1|2851.1|2858.1|2852.1|2852.6|2846.6|90
1736834100000|2025-01-14 05:55:00|2856.9|2850.9|2861.4|2855.4|2861.9|2855.9|2856.1|2850.1|141
1736834400000|2025-01-14 06:00:00|2861.1|2855.1|2864.4|2858.4|2866.1|2860.1|2861.1|2855.1|93
1736834700000|2025-01-14 06:05:00|2864.9|2858.9|2861.4|2855.4|2865.4|2859.4|2860.4|2854.4|86
1736835000000|2025-01-14 06:10:00|2861.6|2855.6|2858.4|2852.4|2861.6|2855.6|2857.1|2851.1|65
1736835300000|2025-01-14 06:15:00|2858.6|2852.6|2861.9|2855.9|2863.6|2857.6|2858.6|2852.6|76
1736835600000|2025-01-14 06:20:00|2861.6|2855.6|2858.6|2852.6|2861.6|2855.6|2857.4|2851.4|64
1736835900000|2025-01-14 06:25:00|2858.4|2852.4|2853.4|2847.4|2858.6|2852.6|2853.4|2847.4|57
1736836200000|2025-01-14 06:30:00|2853.1|2847.1|2854.1|2848.1|2854.6|2848.6|2851.9|2845.9|86
1736836500000|2025-01-14 06:35:00|2853.9|2847.9|2853.9|2847.9|2854.4|2848.4|2851.1|2845.1|69
1736836800000|2025-01-14 06:40:00|2853.6|2847.6|2852.6|2846.6|2854.9|2848.9|2852.4|2846.4|55
1736837100000|2025-01-14 06:45:00|2852.1|2846.1|2852.1|2846.1|2854.1|2848.1|2851.6|2845.6|39
1736837400000|2025-01-14 06:50:00|2852.4|2846.4|2851.4|2845.4|2852.6|2846.6|2850.4|2844.4|28
1736837700000|2025-01-14 06:55:00|2851.6|2845.6|2852.3|2846.3|2854.1|2848.1|2851.4|2845.4|65
1736838000000|2025-01-14 07:00:00|2852.8|2846.8|2852.6|2846.6|2854.8|2848.8|2851.6|2845.6|35
1736838300000|2025-01-14 07:05:00|2852.4|2846.4|2853.1|2847.1|2853.4|2847.4|2851.9|2845.9|32
1736838600000|2025-01-14 07:10:00|2852.9|2846.9|2851.1|2845.1|2853.1|2847.1|2850.4|2844.4|37
1736838900000|2025-01-14 07:15:00|2850.9|2844.9|2851.4|2845.4|2853.9|2847.9|2850.9|2844.9|47
1736839200000|2025-01-14 07:20:00|2852.4|2846.4|2854.4|2848.4|2855.1|2849.1|2852.4|2846.4|29
1736839500000|2025-01-14 07:25:00|2854.9|2848.9|2855.6|2849.6|2856.4|2850.4|2854.4|2848.4|25
1736839800000|2025-01-14 07:30:00|2855.1|2849.1|2856.9|2850.9|2857.6|2851.6|2855.1|2849.1|54
1736840100000|2025-01-14 07:35:00|2857.4|2851.4|2857.9|2851.9|2859.4|2853.4|2856.9|2850.9|31
1736840400000|2025-01-14 07:40:00|2857.6|2851.6|2856.1|2850.1|2857.6|2851.6|2854.9|2848.9|27
1736840700000|2025-01-14 07:45:00|2856.4|2850.4|2859.9|2853.9|2859.9|2853.9|2855.9|2849.9|29
1736841000000|2025-01-14 07:50:00|2859.6|2853.6|2856.6|2850.6|2860.9|2854.9|2856.1|2850.1|47
1736841300000|2025-01-14 07:55:00|2856.4|2850.4|2857.5|2851.5|2859.9|2853.9|2856|2850|52
1736841600000|2025-01-14 08:00:00|2857.1|2851.1|2868.5|2862.5|2871.9|2865.9|2856.5|2850.5|154
1736841900000|2025-01-14 08:05:00|2868.3|2862.3|2870.8|2864.8|2878.3|2872.3|2868.3|2862.3|112
1736842200000|2025-01-14 08:10:00|2871|2865|2876.3|2870.3|2876.8|2870.8|2869.5|2863.5|91
1736842500000|2025-01-14 08:15:00|2876|2870|2877.5|2871.5|2879.5|2873.5|2874.3|2868.3|88
1736842800000|2025-01-14 08:20:00|2877.8|2871.8|2882|2876|2882.3|2876.3|2877.8|2871.8|82
1736843100000|2025-01-14 08:25:00|2881.8|2875.8|2880.3|2874.3|2882.8|2876.8|2879.8|2873.8|84
1736843400000|2025-01-14 08:30:00|2880|2874|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|54
1736843700000|2025-01-14 08:35:00|2879.3|2873.3|2875.5|2869.5|2879.3|2873.3|2872.3|2866.3|90
1736844000000|2025-01-14 08:40:00|2875.3|2869.3|2876.3|2870.3|2877.5|2871.5|2875|2869|45
1736844300000|2025-01-14 08:45:00|2876.5|2870.5|2877.3|2871.3|2879.5|2873.5|2876|2870|57
1736844600000|2025-01-14 08:50:00|2877.5|2871.5|2876.8|2870.8|2878.5|2872.5|2874.3|2868.3|68
1736844900000|2025-01-14 08:55:00|2877|2871|2878.3|2872.3|2879|2873|2875.8|2869.8|60
1736845200000|2025-01-14 09:00:00|2878|2872|2877.8|2871.8|2882.3|2876.3|2874.8|2868.8|111
1736845500000|2025-01-14 09:05:00|2877.5|2871.5|2879|2873|2881.3|2875.3|2877|2871|63
1736845800000|2025-01-14 09:10:00|2878.8|2872.8|2881.3|2875.3|2882|2876|2878.3|2872.3|38
1736846100000|2025-01-14 09:15:00|2881.5|2875.5|2881.8|2875.8|2883.8|2877.8|2880.8|2874.8|69
1736846400000|2025-01-14 09:20:00|2881.5|2875.5|2880.5|2874.5|2882.3|2876.3|2878.8|2872.8|70
1736846700000|2025-01-14 09:25:00|2880.8|2874.8|2882.8|2876.8|2883.8|2877.8|2879.8|2873.8|64
1736847000000|2025-01-14 09:30:00|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2881.5|2875.5|28
1736847300000|2025-01-14 09:35:00|2882.3|2876.3|2881.5|2875.5|2882.5|2876.5|2880.8|2874.8|36
1736847600000|2025-01-14 09:40:00|2881.3|2875.3|2884.5|2878.5|2885.3|2879.3|2880.5|2874.5|68
1736847900000|2025-01-14 09:45:00|2884.3|2878.3|2882.3|2876.3|2885.5|2879.5|2882|2876|92
1736848200000|2025-01-14 09:50:00|2882.8|2876.8|2882|2876|2885.3|2879.3|2881.3|2875.3|61
1736848500000|2025-01-14 09:55:00|2882.3|2876.3|2885|2879|2885|2879|2881.8|2875.8|47
1736848800000|2025-01-14 10:00:00|2884.8|2878.8|2886|2880|2886.5|2880.5|2884|2878|50
1736849100000|2025-01-14 10:05:00|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|22
1736849400000|2025-01-14 10:10:00|2886.3|2880.3|2885.5|2879.5|2886.5|2880.5|2884.8|2878.8|37
1736849700000|2025-01-14 10:15:00|2885.8|2879.8|2886.3|2880.3|2886.8|2880.8|2885.5|2879.5|45
1736850000000|2025-01-14 10:20:00|2886.5|2880.5|2887.5|2881.5|2888.3|2882.3|2885.5|2879.5|40
1736850300000|2025-01-14 10:25:00|2887.3|2881.3|2887.3|2881.3|2888.8|2882.8|2886.5|2880.5|50
1736850600000|2025-01-14 10:30:00|2887|2881|2888.5|2882.5|2888.5|2882.5|2886.5|2880.5|34
1736850900000|2025-01-14 10:35:00|2888.8|2882.8|2886.8|2880.8|2888.8|2882.8|2886.5|2880.5|57
1736851200000|2025-01-14 10:40:00|2886.5|2880.5|2884.5|2878.5|2887.3|2881.3|2884.3|2878.3|40
1736851500000|2025-01-14 10:45:00|2884.3|2878.3|2884.3|2878.3|2886.3|2880.3|2884.3|2878.3|34
1736851800000|2025-01-14 10:50:00|2884|2878|2883.8|2877.8|2885|2879|2883.5|2877.5|33
1736852100000|2025-01-14 10:55:00|2883.5|2877.5|2883|2877|2884|2878|2881.5|2875.5|31
1736852400000|2025-01-14 11:00:00|2882.5|2876.5|2885|2879|2885|2879|2882.3|2876.3|34
1736852700000|2025-01-14 11:05:00|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2883|2877|38
1736853000000|2025-01-14 11:10:00|2884.8|2878.8|2883.5|2877.5|2886|2880|2883.3|2877.3|28
1736853300000|2025-01-14 11:15:00|2883.3|2877.3|2881.8|2875.8|2883.3|2877.3|2880.8|2874.8|22
1736853600000|2025-01-14 11:20:00|2881.5|2875.5|2880.8|2874.8|2881.8|2875.8|2880.5|2874.5|23
1736853900000|2025-01-14 11:25:00|2880.5|2874.5|2882.3|2876.3|2883|2877|2880.3|2874.3|22
1736854200000|2025-01-14 11:30:00|2882.5|2876.5|2878.5|2872.5|2882.5|2876.5|2878.3|2872.3|49
1736854500000|2025-01-14 11:35:00|2878.8|2872.8|2880|2874|2880.3|2874.3|2878.8|2872.8|42
1736854800000|2025-01-14 11:40:00|2879.8|2873.8|2882.5|2876.5|2883.3|2877.3|2879.8|2873.8|46
1736855100000|2025-01-14 11:45:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882|2876|29
1736855400000|2025-01-14 11:50:00|2883.3|2877.3|2881.5|2875.5|2883.5|2877.5|2881.3|2875.3|25
1736855700000|2025-01-14 11:55:00|2881.3|2875.3|2880|2874|2881.8|2875.8|2879.8|2873.8|38
1736856000000|2025-01-14 12:00:00|2879.8|2873.8|2881|2875|2882|2876|2879.8|2873.8|41
1736856300000|2025-01-14 12:05:00|2881.3|2875.3|2879|2873|2881.8|2875.8|2878.3|2872.3|55
1736856600000|2025-01-14 12:10:00|2878.8|2872.8|2878.5|2872.5|2879.8|2873.8|2878.3|2872.3|59
1736856900000|2025-01-14 12:15:00|2878.8|2872.8|2875.5|2869.5|2878.8|2872.8|2874.8|2868.8|51
1736857200000|2025-01-14 12:20:00|2875.8|2869.8|2877|2871|2877.8|2871.8|2875.3|2869.3|24
1736857500000|2025-01-14 12:25:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2874.3|2868.3|29
1736857800000|2025-01-14 12:30:00|2876.5|2870.5|2877.8|2871.8|2878.8|2872.8|2876.5|2870.5|49
1736858100000|2025-01-14 12:35:00|2877.5|2871.5|2879.3|2873.3|2879.8|2873.8|2877.5|2871.5|48
1736858400000|2025-01-14 12:40:00|2879|2873|2878|2872|2879|2873|2877.8|2871.8|15
1736858700000|2025-01-14 12:45:00|2877.8|2871.8|2879|2873|2879|2873|2877.5|2871.5|13
1736859000000|2025-01-14 12:50:00|2879.3|2873.3|2876.5|2870.5|2879.3|2873.3|2875.5|2869.5|57
1736859300000|2025-01-14 12:55:00|2876.3|2870.3|2873.8|2867.8|2877.3|2871.3|2873.3|2867.3|73
1736859600000|2025-01-14 13:00:00|2873.5|2867.5|2875.5|2869.5|2877.3|2871.3|2872.3|2866.3|229
1736859900000|2025-01-14 13:05:00|2875.3|2869.3|2878.8|2872.8|2879.8|2873.8|2874.5|2868.5|116
1736860200000|2025-01-14 13:10:00|2879|2873|2879|2873|2880.8|2874.8|2877.8|2871.8|128
1736860500000|2025-01-14 13:15:00|2879.3|2873.3|2878.5|2872.5|2881.8|2875.8|2878.3|2872.3|144
1736860800000|2025-01-14 13:20:00|2878.3|2872.3|2876|2870|2878.5|2872.5|2875.5|2869.5|153
1736861100000|2025-01-14 13:25:00|2875.8|2869.8|2874.5|2868.5|2876.5|2870.5|2873|2867|117
1736861400000|2025-01-14 13:30:00|2874.8|2868.8|2878.8|2872.8|2881.8|2875.8|2874.8|2868.8|268
1736861700000|2025-01-14 13:35:00|2879|2873|2879.5|2873.5|2879.5|2873.5|2876.5|2870.5|185
1736862000000|2025-01-14 13:40:00|2879.3|2873.3|2879.5|2873.5|2880.3|2874.3|2878|2872|141
1736862300000|2025-01-14 13:45:00|2879.8|2873.8|2881.5|2875.5|2882.8|2876.8|2879.3|2873.3|138
1736862600000|2025-01-14 13:50:00|2881.8|2875.8|2882.3|2876.3|2884.5|2878.5|2880.3|2874.3|150
1736862900000|2025-01-14 13:55:00|2882|2876|2884.3|2878.3|2885|2879|2882|2876|105
1736863200000|2025-01-14 14:00:00|2884.5|2878.5|2884.5|2878.5|2885.5|2879.5|2882.8|2876.8|108
1736863500000|2025-01-14 14:05:00|2884.3|2878.3|2883.3|2877.3|2885|2879|2882.8|2876.8|104
1736863800000|2025-01-14 14:10:00|2883|2877|2879.5|2873.5|2883.8|2877.8|2879.5|2873.5|91
1736864100000|2025-01-14 14:15:00|2879.8|2873.8|2884|2878|2884.8|2878.8|2879.8|2873.8|76
1736864400000|2025-01-14 14:20:00|2884.3|2878.3|2882|2876|2884.5|2878.5|2881|2875|101
1736864700000|2025-01-14 14:25:00|2881.8|2875.8|2882|2876|2882.5|2876.5|2880.3|2874.3|71
1736865000000|2025-01-14 14:30:00|2882.3|2876.3|2884.5|2878.5|2885.3|2879.3|2881.8|2875.8|126
1736865300000|2025-01-14 14:35:00|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2883.3|2877.3|107
1736865600000|2025-01-14 14:40:00|2885.8|2879.8|2887|2881|2887|2881|2885|2879|76
1736865900000|2025-01-14 14:45:00|2887.3|2881.3|2884.3|2878.3|2887.5|2881.5|2883.3|2877.3|123
1736866200000|2025-01-14 14:50:00|2884|2878|2883.3|2877.3|2885|2879|2881.8|2875.8|168
1736866500000|2025-01-14 14:55:00|2883.5|2877.5|2882.8|2876.8|2884.5|2878.5|2881.5|2875.5|116
1736866800000|2025-01-14 15:00:00|2883|2877|2886.5|2880.5|2886.8|2880.8|2882.8|2876.8|90
1736867100000|2025-01-14 15:05:00|2886.8|2880.8|2887|2881|2887.8|2881.8|2886.3|2880.3|93
1736867400000|2025-01-14 15:10:00|2886.8|2880.8|2888.5|2882.5|2889.5|2883.5|2886.5|2880.5|74
1736867700000|2025-01-14 15:15:00|2888.3|2882.3|2888.8|2882.8|2890.3|2884.3|2887.5|2881.5|64
1736868000000|2025-01-14 15:20:00|2888.5|2882.5|2887.3|2881.3|2889|2883|2886.5|2880.5|92
1736868300000|2025-01-14 15:25:00|2887.5|2881.5|2889.3|2883.3|2889.3|2883.3|2887|2881|40
1736868600000|2025-01-14 15:30:00|2889.5|2883.5|2889.5|2883.5|2890.5|2884.5|2889.3|2883.3|60
1736868900000|2025-01-14 15:35:00|2889.3|2883.3|2889.3|2883.3|2890|2884|2888.3|2882.3|60
1736869200000|2025-01-14 15:40:00|2889|2883|2885.8|2879.8|2889|2883|2884.8|2878.8|48
1736869500000|2025-01-14 15:45:00|2885.5|2879.5|2885.3|2879.3|2886|2880|2884.3|2878.3|52
1736869800000|2025-01-14 15:50:00|2885|2879|2886.3|2880.3|2886.8|2880.8|2884.3|2878.3|43
1736870100000|2025-01-14 15:55:00|2886.5|2880.5|2886|2880|2886.8|2880.8|2885.8|2879.8|45
1736870400000|2025-01-14 16:00:00|2886.3|2880.3|2883.5|2877.5|2886.3|2880.3|2882|2876|67
1736870700000|2025-01-14 16:05:00|2883.3|2877.3|2880|2874|2883.3|2877.3|2880|2874|59
1736871000000|2025-01-14 16:10:00|2879.8|2873.8|2881.8|2875.8|2882|2876|2879.3|2873.3|48
1736871300000|2025-01-14 16:15:00|2882|2876|2882.8|2876.8|2883|2877|2880.3|2874.3|65
1736871600000|2025-01-14 16:20:00|2882.5|2876.5|2876.8|2870.8|2883.3|2877.3|2875|2869|61
1736871900000|2025-01-14 16:25:00|2876.5|2870.5|2872.8|2866.8|2877.3|2871.3|2872.3|2866.3|67
1736872200000|2025-01-14 16:30:00|2873|2867|2868|2862|2873.3|2867.3|2866|2860|113
1736872500000|2025-01-14 16:35:00|2867.8|2861.8|2867|2861|2869.3|2863.3|2862|2856|147
1736872800000|2025-01-14 16:40:00|2867.3|2861.3|2868.8|2862.8|2870|2864|2865.5|2859.5|87
1736873100000|2025-01-14 16:45:00|2868.5|2862.5|2871.8|2865.8|2872.8|2866.8|2868.5|2862.5|126
1736873400000|2025-01-14 16:50:00|2871.5|2865.5|2872.3|2866.3|2874|2868|2868.8|2862.8|121
1736873700000|2025-01-14 16:55:00|2872.8|2866.8|2871.3|2865.3|2873.3|2867.3|2870.5|2864.5|88
1736874000000|2025-01-14 17:00:00|2871.8|2865.8|2870.5|2864.5|2872|2866|2869.8|2863.8|39
1736874300000|2025-01-14 17:05:00|2870.3|2864.3|2870.3|2864.3|2872|2866|2870.3|2864.3|25
1736874600000|2025-01-14 17:10:00|2870|2864|2867.8|2861.8|2870|2864|2867.8|2861.8|9
1736874900000|2025-01-14 17:15:00|2867.5|2861.5|2868.5|2862.5|2869|2863|2867.5|2861.5|24
1736875200000|2025-01-14 17:20:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2868|2862|20
1736875500000|2025-01-14 17:25:00|2869|2863|2868.8|2862.8|2870|2864|2867.5|2861.5|20
1736875800000|2025-01-14 17:30:00|2868.5|2862.5|2868.8|2862.8|2870.5|2864.5|2866.8|2860.8|26
1736876100000|2025-01-14 17:35:00|2869|2863|2869.8|2863.8|2870|2864|2868.5|2862.5|31
1736876400000|2025-01-14 17:40:00|2870|2864|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|8
1736876700000|2025-01-14 17:45:00|2869.8|2863.8|2870|2864|2870.8|2864.8|2869.8|2863.8|15
1736877000000|2025-01-14 17:50:00|2870.3|2864.3|2869.8|2863.8|2870.8|2864.8|2869|2863|13
1736877300000|2025-01-14 17:55:00|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.4|2863.4|6
1736877600000|2025-01-14 18:00:00|2870.1|2864.1|2870.4|2864.4|2870.9|2864.9|2870.1|2864.1|7
1736877900000|2025-01-14 18:05:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2869.6|2863.6|5
1736878200000|2025-01-14 18:10:00|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|5
1736878500000|2025-01-14 18:15:00|2870.1|2864.1|2870.4|2864.4|2870.6|2864.6|2869.9|2863.9|5
1736878800000|2025-01-14 18:20:00|2870.1|2864.1|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|5
1736879100000|2025-01-14 18:25:00|2870.4|2864.4|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|3
1736879400000|2025-01-14 18:30:00|2870.1|2864.1|2869.9|2863.9|2870.6|2864.6|2869.4|2863.4|16
1736879700000|2025-01-14 18:35:00|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2869.9|2863.9|14
1736880000000|2025-01-14 18:40:00|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|3
1736880300000|2025-01-14 18:45:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|7
1736880600000|2025-01-14 18:50:00|2871.1|2865.1|2867.9|2861.9|2871.4|2865.4|2866.9|2860.9|26
1736880900000|2025-01-14 18:55:00|2868.1|2862.1|2875.5|2856.8|2876|2862.9|2867.6|2856.3|10
1736902800000|2025-01-15 01:00:00|2866.9|2860.9|2865.8|2859.8|2867.6|2861.6|2865.8|2859.8|63
1736903100000|2025-01-15 01:05:00|2865.5|2859.5|2852.8|2846.8|2865.9|2859.9|2851.6|2845.6|193
1736903400000|2025-01-15 01:10:00|2853|2847|2857.3|2851.3|2857.8|2851.8|2852.3|2846.3|150
1736903700000|2025-01-15 01:15:00|2857|2851|2858|2852|2858.3|2852.3|2853.3|2847.3|121
1736904000000|2025-01-15 01:20:00|2857.8|2851.8|2860.8|2854.8|2862|2856|2857|2851|104
1736904300000|2025-01-15 01:25:00|2861|2855|2857|2851|2861.3|2855.3|2856|2850|85
1736904600000|2025-01-15 01:30:00|2856.8|2850.8|2857.3|2851.3|2861|2855|2855|2849|95
1736904900000|2025-01-15 01:35:00|2857.5|2851.5|2857.5|2851.5|2860.5|2854.5|2857|2851|61
1736905200000|2025-01-15 01:40:00|2857.3|2851.3|2852.5|2846.5|2857.3|2851.3|2851.5|2845.5|86
1736905500000|2025-01-15 01:45:00|2852.3|2846.3|2852.8|2846.8|2853.8|2847.8|2850.8|2844.8|107
1736905800000|2025-01-15 01:50:00|2852.5|2846.5|2853|2847|2854.3|2848.3|2851.5|2845.5|77
1736906100000|2025-01-15 01:55:00|2852.8|2846.8|2852.5|2846.5|2854.3|2848.3|2851.8|2845.8|48
1736906400000|2025-01-15 02:00:00|2852.3|2846.3|2851|2845|2853.5|2847.5|2850.5|2844.5|50
1736906700000|2025-01-15 02:05:00|2850.8|2844.8|2853.5|2847.5|2854.3|2848.3|2850.5|2844.5|68
1736907000000|2025-01-15 02:10:00|2853.8|2847.8|2855.5|2849.5|2856.8|2850.8|2852.3|2846.3|105
1736907300000|2025-01-15 02:15:00|2855.8|2849.8|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|11
1736907600000|2025-01-15 02:20:00|2856|2850|2855|2849|2856|2850|2855|2849|6
1736907900000|2025-01-15 02:25:00|2855.3|2849.3|2855|2849|2856.3|2850.3|2855|2849|12
1736908200000|2025-01-15 02:30:00|2855.3|2849.3|2851|2845|2856.3|2850.3|2851|2845|181
1736908500000|2025-01-15 02:35:00|2850.8|2844.8|2836.5|2830.5|2852.5|2846.5|2836.3|2830.3|241
1736908800000|2025-01-15 02:40:00|2837|2831|2830.5|2824.5|2837.3|2831.3|2830.5|2824.5|181
1736909100000|2025-01-15 02:45:00|2830.8|2824.8|2831.8|2825.8|2833.8|2827.8|2829.5|2823.5|163
1736909400000|2025-01-15 02:50:00|2831.5|2825.5|2830.8|2824.8|2833.5|2827.5|2828.5|2822.5|166
1736909700000|2025-01-15 02:55:00|2831|2825|2829.3|2823.3|2833|2827|2829.3|2823.3|87
1736910000000|2025-01-15 03:00:00|2829.5|2823.5|2825.3|2819.3|2830.5|2824.5|2823.8|2817.8|187
1736910300000|2025-01-15 03:05:00|2825.5|2819.5|2829.5|2823.5|2832|2826|2825.5|2819.5|122
1736910600000|2025-01-15 03:10:00|2829.8|2823.8|2823.8|2817.8|2830.5|2824.5|2823.8|2817.8|115
1736910900000|2025-01-15 03:15:00|2823.5|2817.5|2824|2818|2825.8|2819.8|2822.8|2816.8|99
1736911200000|2025-01-15 03:20:00|2824.3|2818.3|2824.3|2818.3|2825.5|2819.5|2823.3|2817.3|78
1736911500000|2025-01-15 03:25:00|2824|2818|2819.8|2813.8|2824.3|2818.3|2819.5|2813.5|107
1736911800000|2025-01-15 03:30:00|2819.5|2813.5|2824.5|2818.5|2825.3|2819.3|2819.5|2813.5|52
1736912100000|2025-01-15 03:35:00|2825|2819|2824|2818|2826.5|2820.5|2824|2818|27
1736912400000|2025-01-15 03:40:00|2824.3|2818.3|2824|2818|2825|2819|2823.5|2817.5|30
1736912700000|2025-01-15 03:45:00|2823.8|2817.8|2823.5|2817.5|2825.3|2819.3|2823.5|2817.5|19
1736913000000|2025-01-15 03:50:00|2823.3|2817.3|2824.5|2818.5|2825.3|2819.3|2823.3|2817.3|12
1736913300000|2025-01-15 03:55:00|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1736913600000|2025-01-15 04:00:00|2824.3|2818.3|2822|2816|2824.3|2818.3|2822|2816|13
1736913900000|2025-01-15 04:05:00|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.5|2815.5|6
1736914200000|2025-01-15 04:10:00|2822|2816|2822.3|2816.3|2822.5|2816.5|2822|2816|6
1736914500000|2025-01-15 04:15:00|2822.5|2816.5|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|6
1736914800000|2025-01-15 04:20:00|2822.5|2816.5|2822.3|2816.3|2823|2817|2821.3|2815.3|16
1736915100000|2025-01-15 04:25:00|2822.5|2816.5|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|7
1736915400000|2025-01-15 04:30:00|2823|2817|2824|2818|2824.5|2818.5|2822.8|2816.8|17
1736915700000|2025-01-15 04:35:00|2824.3|2818.3|2822.5|2816.5|2824.3|2818.3|2822.5|2816.5|6
1736916000000|2025-01-15 04:40:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1736916300000|2025-01-15 04:45:00|2822.8|2816.8|2824|2818|2824.3|2818.3|2822.8|2816.8|5
1736916600000|2025-01-15 04:50:00|2824.3|2818.3|2825.3|2819.3|2826|2820|2824.3|2818.3|9
1736916900000|2025-01-15 04:55:00|2825.5|2819.5|2823.5|2817.5|2825.5|2819.5|2823.5|2817.5|9
1736917200000|2025-01-15 05:00:00|2823.3|2817.3|2821|2815|2823.3|2817.3|2821|2815|15
1736917500000|2025-01-15 05:05:00|2821.3|2815.3|2823.5|2817.5|2823.8|2817.8|2821.3|2815.3|14
1736917800000|2025-01-15 05:10:00|2823.8|2817.8|2823.5|2817.5|2824|2818|2823|2817|9
1736918100000|2025-01-15 05:15:00|2823.8|2817.8|2824.8|2818.8|2825.3|2819.3|2823.8|2817.8|17
1736918400000|2025-01-15 05:20:00|2824.5|2818.5|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|12
1736918700000|2025-01-15 05:25:00|2824.5|2818.5|2823.5|2817.5|2825.8|2819.8|2823.5|2817.5|25
1736919000000|2025-01-15 05:30:00|2823.8|2817.8|2815.3|2809.3|2824.5|2818.5|2814.5|2808.5|250
1736919300000|2025-01-15 05:35:00|2815.5|2809.5|2816.8|2810.8|2819.3|2813.3|2815|2809|146
1736919600000|2025-01-15 05:40:00|2816.5|2810.5|2817.8|2811.8|2820.3|2814.3|2815.5|2809.5|97
1736919900000|2025-01-15 05:45:00|2818.5|2812.5|2814.5|2808.5|2818.5|2812.5|2813.5|2807.5|73
1736920200000|2025-01-15 05:50:00|2814.8|2808.8|2813.3|2807.3|2815.8|2809.8|2810.8|2804.8|68
1736920500000|2025-01-15 05:55:00|2813.5|2807.5|2813.5|2807.5|2816.3|2810.3|2812.8|2806.8|80
1736920800000|2025-01-15 06:00:00|2813.8|2807.8|2816.5|2810.5|2818|2812|2813.8|2807.8|100
1736921100000|2025-01-15 06:05:00|2816.3|2810.3|2816.8|2810.8|2818.5|2812.5|2815.5|2809.5|83
1736921400000|2025-01-15 06:10:00|2817|2811|2816|2810|2817.5|2811.5|2814.8|2808.8|58
1736921700000|2025-01-15 06:15:00|2816.3|2810.3|2816|2810|2818|2812|2815.8|2809.8|82
1736922000000|2025-01-15 06:20:00|2815.8|2809.8|2819.5|2813.5|2820.3|2814.3|2815.5|2809.5|62
1736922300000|2025-01-15 06:25:00|2819.8|2813.8|2817.8|2811.8|2819.8|2813.8|2815.5|2809.5|59
1736922600000|2025-01-15 06:30:00|2818|2812|2821.8|2815.8|2822.3|2816.3|2818|2812|70
1736922900000|2025-01-15 06:35:00|2822|2816|2821.8|2815.8|2825.3|2819.3|2820.5|2814.5|111
1736923200000|2025-01-15 06:40:00|2821.5|2815.5|2820.3|2814.3|2821.5|2815.5|2818.5|2812.5|63
1736923500000|2025-01-15 06:45:00|2820.5|2814.5|2823.8|2817.8|2825.5|2819.5|2820.3|2814.3|95
1736923800000|2025-01-15 06:50:00|2824|2818|2823.8|2817.8|2824.5|2818.5|2822|2816|73
1736924100000|2025-01-15 06:55:00|2824|2818|2821.5|2815.5|2824.8|2818.8|2821.3|2815.3|85
1736924400000|2025-01-15 07:00:00|2821.8|2815.8|2825.5|2819.5|2826|2820|2821|2815|58
1736924700000|2025-01-15 07:05:00|2825.3|2819.3|2826.3|2820.3|2826.3|2820.3|2823.5|2817.5|21
1736925000000|2025-01-15 07:10:00|2826|2820|2831|2825|2831.3|2825.3|2825.8|2819.8|55
1736925300000|2025-01-15 07:15:00|2830.8|2824.8|2833|2827|2833|2827|2829.5|2823.5|32
1736925600000|2025-01-15 07:20:00|2833.3|2827.3|2835.3|2829.3|2836|2830|2831.8|2825.8|40
1736925900000|2025-01-15 07:25:00|2834.8|2828.8|2832.8|2826.8|2835.8|2829.8|2831.8|2825.8|46
1736926200000|2025-01-15 07:30:00|2832.5|2826.5|2831.5|2825.5|2834.5|2828.5|2831.5|2825.5|44
1736926500000|2025-01-15 07:35:00|2831.3|2825.3|2831.8|2825.8|2832.8|2826.8|2830.3|2824.3|43
1736926800000|2025-01-15 07:40:00|2831.5|2825.5|2831|2825|2831.8|2825.8|2829|2823|31
1736927100000|2025-01-15 07:45:00|2830.8|2824.8|2829.8|2823.8|2834|2828|2829.3|2823.3|41
1736927400000|2025-01-15 07:50:00|2829.5|2823.5|2830|2824|2830|2824|2828.5|2822.5|19
1736927700000|2025-01-15 07:55:00|2830.3|2824.3|2831|2825|2831.5|2825.5|2828.3|2822.3|74
1736928000000|2025-01-15 08:00:00|2830.5|2824.5|2828|2822|2831.5|2825.5|2826.3|2820.3|114
1736928300000|2025-01-15 08:05:00|2828.3|2822.3|2827.8|2821.8|2830|2824|2826.5|2820.5|57
1736928600000|2025-01-15 08:10:00|2828|2822|2824.8|2818.8|2828|2822|2824.5|2818.5|68
1736928900000|2025-01-15 08:15:00|2824.5|2818.5|2820.5|2814.5|2824.5|2818.5|2819.3|2813.3|65
1736929200000|2025-01-15 08:20:00|2820.8|2814.8|2819.8|2813.8|2823.3|2817.3|2819.5|2813.5|57
1736929500000|2025-01-15 08:25:00|2820|2814|2816.5|2810.5|2821.8|2815.8|2814.8|2808.8|91
1736929800000|2025-01-15 08:30:00|2816.3|2810.3|2814.8|2808.8|2818.3|2812.3|2814.3|2808.3|45
1736930100000|2025-01-15 08:35:00|2815|2809|2815.5|2809.5|2816.3|2810.3|2814.5|2808.5|34
1736930400000|2025-01-15 08:40:00|2815.8|2809.8|2819.8|2813.8|2819.8|2813.8|2815.8|2809.8|41
1736930700000|2025-01-15 08:45:00|2819.5|2813.5|2818|2812|2820.8|2814.8|2817.8|2811.8|44
1736931000000|2025-01-15 08:50:00|2818.3|2812.3|2817.3|2811.3|2818.8|2812.8|2817.3|2811.3|30
1736931300000|2025-01-15 08:55:00|2817|2811|2818.3|2812.3|2818.8|2812.8|2816.8|2810.8|39
1736931600000|2025-01-15 09:00:00|2818|2812|2820.8|2814.8|2822.5|2816.5|2815.8|2809.8|138
1736931900000|2025-01-15 09:05:00|2820.5|2814.5|2820|2814|2822.8|2816.8|2819|2813|66
1736932200000|2025-01-15 09:10:00|2820.3|2814.3|2821.5|2815.5|2823.3|2817.3|2819.8|2813.8|72
1736932500000|2025-01-15 09:15:00|2821.3|2815.3|2827.5|2821.5|2827.8|2821.8|2821|2815|59
1736932800000|2025-01-15 09:20:00|2827.8|2821.8|2828.8|2822.8|2830.5|2824.5|2827.5|2821.5|40
1736933100000|2025-01-15 09:25:00|2828.5|2822.5|2829|2823|2829|2823|2827|2821|50
1736933400000|2025-01-15 09:30:00|2829.3|2823.3|2828.5|2822.5|2829.5|2823.5|2826.5|2820.5|60
1736933700000|2025-01-15 09:35:00|2828.3|2822.3|2832.5|2826.5|2832.8|2826.8|2827.3|2821.3|39
1736934000000|2025-01-15 09:40:00|2832.8|2826.8|2835.5|2829.5|2835.8|2829.8|2831.5|2825.5|71
1736934300000|2025-01-15 09:45:00|2835.8|2829.8|2836|2830|2836.8|2830.8|2833.3|2827.3|56
1736934600000|2025-01-15 09:50:00|2836.3|2830.3|2836.5|2830.5|2837.8|2831.8|2835.8|2829.8|41
1736934900000|2025-01-15 09:55:00|2836.3|2830.3|2840|2834|2840|2834|2836.3|2830.3|49
1736935200000|2025-01-15 10:00:00|2839.8|2833.8|2841.5|2835.5|2842.3|2836.3|2837.8|2831.8|72
1736935500000|2025-01-15 10:05:00|2841.8|2835.8|2840.3|2834.3|2842.5|2836.5|2839|2833|55
1736935800000|2025-01-15 10:10:00|2840.5|2834.5|2842|2836|2845|2839|2840.5|2834.5|75
1736936100000|2025-01-15 10:15:00|2842.3|2836.3|2844.5|2838.5|2844.8|2838.8|2840.3|2834.3|76
1736936400000|2025-01-15 10:20:00|2844.8|2838.8|2844.5|2838.5|2846.5|2840.5|2843.8|2837.8|58
1736936700000|2025-01-15 10:25:00|2844.3|2838.3|2842.5|2836.5|2844.8|2838.8|2841.5|2835.5|52
1736937000000|2025-01-15 10:30:00|2842.3|2836.3|2844|2838|2844.3|2838.3|2840.8|2834.8|59
1736937300000|2025-01-15 10:35:00|2844.3|2838.3|2843.5|2837.5|2844.5|2838.5|2843|2837|25
1736937600000|2025-01-15 10:40:00|2843.3|2837.3|2842.3|2836.3|2843.5|2837.5|2841.3|2835.3|35
1736937900000|2025-01-15 10:45:00|2842.5|2836.5|2841.5|2835.5|2843.3|2837.3|2841.5|2835.5|35
1736938200000|2025-01-15 10:50:00|2841.8|2835.8|2838.8|2832.8|2841.8|2835.8|2838.3|2832.3|37
1736938500000|2025-01-15 10:55:00|2839.3|2833.3|2840|2834|2840.3|2834.3|2837.8|2831.8|30
1736938800000|2025-01-15 11:00:00|2840.3|2834.3|2839.3|2833.3|2840.8|2834.8|2839.3|2833.3|23
1736939100000|2025-01-15 11:05:00|2839.5|2833.5|2840|2834|2840|2834|2837.8|2831.8|31
1736939400000|2025-01-15 11:10:00|2840.3|2834.3|2839.5|2833.5|2840.8|2834.8|2838.8|2832.8|26
1736939700000|2025-01-15 11:15:00|2839.8|2833.8|2841|2835|2841|2835|2839.3|2833.3|26
1736940000000|2025-01-15 11:20:00|2840.8|2834.8|2842|2836|2842.5|2836.5|2840.5|2834.5|33
1736940300000|2025-01-15 11:25:00|2842.3|2836.3|2842.3|2836.3|2843.3|2837.3|2841.8|2835.8|42
1736940600000|2025-01-15 11:30:00|2842|2836|2841.8|2835.8|2843|2837|2841.5|2835.5|30
1736940900000|2025-01-15 11:35:00|2841.5|2835.5|2842.5|2836.5|2843|2837|2841.5|2835.5|19
1736941200000|2025-01-15 11:40:00|2842.3|2836.3|2842|2836|2842.3|2836.3|2841|2835|31
1736941500000|2025-01-15 11:45:00|2842.3|2836.3|2842|2836|2842.8|2836.8|2841.5|2835.5|31
1736941800000|2025-01-15 11:50:00|2841.8|2835.8|2840.5|2834.5|2842|2836|2840.5|2834.5|18
1736942100000|2025-01-15 11:55:00|2840.8|2834.8|2839.5|2833.5|2840.8|2834.8|2839|2833|33
1736942400000|2025-01-15 12:00:00|2839.8|2833.8|2840.8|2834.8|2841|2835|2839.3|2833.3|23
1736942700000|2025-01-15 12:05:00|2840.5|2834.5|2838.5|2832.5|2841.3|2835.3|2837.8|2831.8|22
1736943000000|2025-01-15 12:10:00|2838.3|2832.3|2834.3|2828.3|2838.8|2832.8|2834.3|2828.3|49
1736943300000|2025-01-15 12:15:00|2834.5|2828.5|2836.8|2830.8|2837.3|2831.3|2833.8|2827.8|57
1736943600000|2025-01-15 12:20:00|2837|2831|2839.8|2833.8|2839.8|2833.8|2837|2831|20
1736943900000|2025-01-15 12:25:00|2840|2834|2839.8|2833.8|2840.8|2834.8|2839|2833|22
1736944200000|2025-01-15 12:30:00|2840|2834|2837.8|2831.8|2842|2836|2836.4|2830.4|35
1736944500000|2025-01-15 12:35:00|2838|2832|2837.8|2831.8|2839|2833|2837.3|2831.3|39
1736944800000|2025-01-15 12:40:00|2838|2832|2838.5|2832.5|2839.3|2833.3|2838|2832|15
1736945100000|2025-01-15 12:45:00|2838.3|2832.3|2836.3|2830.3|2838.3|2832.3|2835|2829|53
1736945400000|2025-01-15 12:50:00|2836.5|2830.5|2833.3|2827.3|2838|2832|2832.5|2826.5|74
1736945700000|2025-01-15 12:55:00|2832.8|2826.8|2834.3|2828.3|2837|2831|2832.3|2826.3|70
1736946000000|2025-01-15 13:00:00|2834.5|2828.5|2836.8|2830.8|2837.5|2831.5|2830|2824|226
1736946300000|2025-01-15 13:05:00|2837|2831|2840.3|2834.3|2841.5|2835.5|2836.8|2830.8|107
1736946600000|2025-01-15 13:10:00|2840.5|2834.5|2840.8|2834.8|2843.3|2837.3|2840.3|2834.3|88
1736946900000|2025-01-15 13:15:00|2841|2835|2840.5|2834.5|2842.5|2836.5|2838|2832|117
1736947200000|2025-01-15 13:20:00|2840.3|2834.3|2838.8|2832.8|2841|2835|2838|2832|195
1736947500000|2025-01-15 13:25:00|2839|2833|2840.8|2834.8|2843.3|2837.3|2838.8|2832.8|67
1736947800000|2025-01-15 13:30:00|2841.8|2835.8|2843|2837|2851.8|2845.8|2841|2835|215
1736948100000|2025-01-15 13:35:00|2843.3|2837.3|2850|2844|2850.5|2844.5|2843.3|2837.3|185
1736948400000|2025-01-15 13:40:00|2850.3|2844.3|2852|2846|2854|2848|2848.8|2842.8|207
1736948700000|2025-01-15 13:45:00|2851.8|2845.8|2854|2848|2856.3|2850.3|2851|2845|137
1736949000000|2025-01-15 13:50:00|2854.3|2848.3|2855.5|2849.5|2859.8|2853.8|2853.8|2847.8|160
1736949300000|2025-01-15 13:55:00|2855.3|2849.3|2857.5|2851.5|2858|2852|2855|2849|97
1736949600000|2025-01-15 14:00:00|2856.8|2850.8|2859.3|2853.3|2866.5|2860.5|2856.5|2850.5|220
1736949900000|2025-01-15 14:05:00|2859|2853|2860|2854|2860.8|2854.8|2857.3|2851.3|166
1736950200000|2025-01-15 14:10:00|2860.3|2854.3|2865.5|2859.5|2866.5|2860.5|2859.3|2853.3|151
1736950500000|2025-01-15 14:15:00|2865.8|2859.8|2865.8|2859.8|2867.5|2861.5|2861.8|2855.8|106
1736950800000|2025-01-15 14:20:00|2865.3|2859.3|2867|2861|2867.5|2861.5|2860.8|2854.8|152
1736951100000|2025-01-15 14:25:00|2867.3|2861.3|2868.8|2862.8|2871.5|2865.5|2866|2860|124
1736951400000|2025-01-15 14:30:00|2868.5|2862.5|2864.5|2858.5|2869|2863|2864.3|2858.3|162
1736951700000|2025-01-15 14:35:00|2864.3|2858.3|2863.5|2857.5|2865.5|2859.5|2859.3|2853.3|208
1736952000000|2025-01-15 14:40:00|2863.8|2857.8|2864.5|2858.5|2866.3|2860.3|2862.5|2856.5|127
1736952300000|2025-01-15 14:45:00|2864.8|2858.8|2866.8|2860.8|2867.5|2861.5|2863|2857|96
1736952600000|2025-01-15 14:50:00|2866.5|2860.5|2870.5|2864.5|2871|2865|2866|2860|91
1736952900000|2025-01-15 14:55:00|2870.8|2864.8|2870.3|2864.3|2871.5|2865.5|2869.3|2863.3|71
1736953200000|2025-01-15 15:00:00|2870|2864|2865|2859|2870|2864|2864.5|2858.5|96
1736953500000|2025-01-15 15:05:00|2865.3|2859.3|2870.3|2864.3|2871.3|2865.3|2865|2859|111
1736953800000|2025-01-15 15:10:00|2870.5|2864.5|2876.5|2870.5|2876.5|2870.5|2869.8|2863.8|64
1736954100000|2025-01-15 15:15:00|2876.8|2870.8|2874.3|2868.3|2877.5|2871.5|2874|2868|106
1736954400000|2025-01-15 15:20:00|2874|2868|2872.5|2866.5|2875|2869|2872.3|2866.3|84
1736954700000|2025-01-15 15:25:00|2872.8|2866.8|2873|2867|2873.8|2867.8|2870.8|2864.8|90
1736955000000|2025-01-15 15:30:00|2872.8|2866.8|2873.8|2867.8|2874.5|2868.5|2870.3|2864.3|78
1736955300000|2025-01-15 15:35:00|2874|2868|2873.5|2867.5|2874.3|2868.3|2870.8|2864.8|66
1736955600000|2025-01-15 15:40:00|2873.8|2867.8|2867.5|2861.5|2874.3|2868.3|2867.3|2861.3|109
1736955900000|2025-01-15 15:45:00|2867.3|2861.3|2866.3|2860.3|2867.3|2861.3|2861.3|2855.3|156
1736956200000|2025-01-15 15:50:00|2866.5|2860.5|2865.5|2859.5|2867.5|2861.5|2864.3|2858.3|104
1736956500000|2025-01-15 15:55:00|2865.8|2859.8|2865.5|2859.5|2867.8|2861.8|2865.3|2859.3|97
1736956800000|2025-01-15 16:00:00|2865.8|2859.8|2864|2858|2867.5|2861.5|2863.8|2857.8|83
1736957100000|2025-01-15 16:05:00|2864.3|2858.3|2865.5|2859.5|2866.8|2860.8|2862.8|2856.8|96
1736957400000|2025-01-15 16:10:00|2865.8|2859.8|2866.5|2860.5|2867.5|2861.5|2863.8|2857.8|75
1736957700000|2025-01-15 16:15:00|2866.3|2860.3|2871.3|2865.3|2872.3|2866.3|2865.5|2859.5|89
1736958000000|2025-01-15 16:20:00|2871|2865|2870.8|2864.8|2876.3|2870.3|2869.8|2863.8|69
1736958300000|2025-01-15 16:25:00|2871|2865|2871.8|2865.8|2873.8|2867.8|2869.3|2863.3|74
1736958600000|2025-01-15 16:30:00|2871.5|2865.5|2870.3|2864.3|2874.5|2868.5|2866.3|2860.3|133
1736958900000|2025-01-15 16:35:00|2870.8|2864.8|2866|2860|2872.3|2866.3|2863.5|2857.5|131
1736959200000|2025-01-15 16:40:00|2865.8|2859.8|2861|2855|2865.8|2859.8|2860.5|2854.5|90
1736959500000|2025-01-15 16:45:00|2861.3|2855.3|2863.5|2857.5|2863.5|2857.5|2860|2854|56
1736959800000|2025-01-15 16:50:00|2864|2858|2865.3|2859.3|2865.8|2859.8|2863.5|2857.5|80
1736960100000|2025-01-15 16:55:00|2865.5|2859.5|2865.3|2859.3|2866.3|2860.3|2863.5|2857.5|71
1736960400000|2025-01-15 17:00:00|2865|2859|2865.8|2859.8|2866|2860|2864.3|2858.3|40
1736960700000|2025-01-15 17:05:00|2866|2860|2864.5|2858.5|2866.5|2860.5|2864.3|2858.3|20
1736961000000|2025-01-15 17:10:00|2864.8|2858.8|2866.5|2860.5|2866.5|2860.5|2864.8|2858.8|15
1736961300000|2025-01-15 17:15:00|2866.3|2860.3|2867|2861|2867|2861|2865.8|2859.8|25
1736961600000|2025-01-15 17:20:00|2868.3|2862.3|2868|2862|2869.8|2863.8|2867|2861|39
1736961900000|2025-01-15 17:25:00|2868.5|2862.5|2869.3|2863.3|2869.5|2863.5|2868|2862|14
1736962200000|2025-01-15 17:30:00|2869.5|2863.5|2868.3|2862.3|2869.8|2863.8|2868.3|2862.3|4
1736962500000|2025-01-15 17:35:00|2868|2862|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|6
1736963100000|2025-01-15 17:45:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|8
1736963400000|2025-01-15 17:50:00|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2865|2859|12
1736963700000|2025-01-15 17:55:00|2866.9|2860.9|2866.9|2860.9|2867.6|2861.6|2866.6|2860.6|17
1736964000000|2025-01-15 18:00:00|2867.1|2861.1|2866.6|2860.6|2867.1|2861.1|2866.6|2860.6|9
1736964300000|2025-01-15 18:05:00|2866.1|2860.1|2866.6|2860.6|2866.9|2860.9|2865.4|2859.4|16
1736964600000|2025-01-15 18:10:00|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.4|2860.4|4
1736964900000|2025-01-15 18:15:00|2866.6|2860.6|2867.9|2861.9|2868.4|2862.4|2866.6|2860.6|17
1736965500000|2025-01-15 18:25:00|2869.1|2863.1|2870.1|2864.1|2870.1|2864.1|2869.1|2863.1|4
1736965800000|2025-01-15 18:30:00|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2869.9|2863.9|7
1736966100000|2025-01-15 18:35:00|2869.6|2863.6|2871.9|2865.9|2872.6|2866.6|2869.6|2863.6|17
1736966400000|2025-01-15 18:40:00|2871.6|2865.6|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|7
1736966700000|2025-01-15 18:45:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|6
1736967000000|2025-01-15 18:50:00|2871.9|2865.9|2871.9|2865.9|2873.9|2867.9|2871.4|2865.4|12
1736967300000|2025-01-15 18:55:00|2878.3|2859.5|2877.8|2859|2878.3|2859.5|2877.8|2859|2
1736989200000|2025-01-16 01:00:00|2878.4|2872.4|2878.8|2872.8|2879.6|2873.6|2873.9|2867.9|74
1736989500000|2025-01-16 01:05:00|2879|2873|2882.8|2876.8|2885.5|2879.5|2879|2873|75
1736989800000|2025-01-16 01:10:00|2883|2877|2876.8|2870.8|2883.5|2877.5|2875.8|2869.8|83
1736990100000|2025-01-16 01:15:00|2876.5|2870.5|2871.5|2865.5|2876.8|2870.8|2871.5|2865.5|47
1736990400000|2025-01-16 01:20:00|2871.3|2865.3|2867.8|2861.8|2871.8|2865.8|2865.3|2859.3|66
1736990700000|2025-01-16 01:25:00|2868.3|2862.3|2864.5|2858.5|2868.5|2862.5|2862.3|2856.3|64
1736991000000|2025-01-16 01:30:00|2864.8|2858.8|2868.5|2862.5|2868.5|2862.5|2862.8|2856.8|62
1736991300000|2025-01-16 01:35:00|2868.8|2862.8|2868.5|2862.5|2873|2867|2868.5|2862.5|51
1736991600000|2025-01-16 01:40:00|2868.3|2862.3|2872.3|2866.3|2873|2867|2868|2862|55
1736991900000|2025-01-16 01:45:00|2872.5|2866.5|2866.5|2860.5|2872.5|2866.5|2865.8|2859.8|65
1736992200000|2025-01-16 01:50:00|2867|2861|2862.8|2856.8|2867.3|2861.3|2862.3|2856.3|47
1736992500000|2025-01-16 01:55:00|2862.5|2856.5|2863.8|2857.8|2865.3|2859.3|2860.5|2854.5|68
1736992800000|2025-01-16 02:00:00|2863.5|2857.5|2864.3|2858.3|2867.3|2861.3|2863.3|2857.3|73
1736993100000|2025-01-16 02:05:00|2865|2859|2868|2862|2872.5|2866.5|2865|2859|66
1736993400000|2025-01-16 02:10:00|2867.8|2861.8|2866.3|2860.3|2868.3|2862.3|2864.5|2858.5|54
1736993700000|2025-01-16 02:15:00|2866|2860|2867.3|2861.3|2868|2862|2865.3|2859.3|21
1736994000000|2025-01-16 02:20:00|2867.5|2861.5|2868.5|2862.5|2868.8|2862.8|2866.5|2860.5|25
1736994300000|2025-01-16 02:25:00|2868|2862|2867|2861|2868|2862|2867|2861|4
1736994600000|2025-01-16 02:30:00|2866.8|2860.8|2865|2859|2869.3|2863.3|2861.5|2855.5|165
1736994900000|2025-01-16 02:35:00|2865.3|2859.3|2865|2859|2866|2860|2862.8|2856.8|110
1736995200000|2025-01-16 02:40:00|2864.8|2858.8|2862.5|2856.5|2865.5|2859.5|2862|2856|138
1736995500000|2025-01-16 02:45:00|2862.8|2856.8|2862.5|2856.5|2865|2859|2860.8|2854.8|85
1736995800000|2025-01-16 02:50:00|2862.3|2856.3|2859.8|2853.8|2863|2857|2858.8|2852.8|113
1736996100000|2025-01-16 02:55:00|2860.3|2854.3|2860.5|2854.5|2861.8|2855.8|2858.8|2852.8|149
1736996400000|2025-01-16 03:00:00|2860.3|2854.3|2864.3|2858.3|2872.3|2866.3|2859.8|2853.8|260
1736996700000|2025-01-16 03:05:00|2864.5|2858.5|2859|2853|2864.5|2858.5|2857.3|2851.3|120
1736997000000|2025-01-16 03:10:00|2859.3|2853.3|2861.5|2855.5|2862|2856|2859.3|2853.3|113
1736997300000|2025-01-16 03:15:00|2861.3|2855.3|2859|2853|2862.3|2856.3|2858|2852|94
1736997600000|2025-01-16 03:20:00|2859.3|2853.3|2865.3|2859.3|2865.8|2859.8|2858.5|2852.5|78
1736997900000|2025-01-16 03:25:00|2865|2859|2862.8|2856.8|2866.5|2860.5|2861.8|2855.8|75
1736998200000|2025-01-16 03:30:00|2863|2857|2865|2859|2866|2860|2863|2857|89
1736998500000|2025-01-16 03:35:00|2864.8|2858.8|2861.8|2855.8|2864.8|2858.8|2861.5|2855.5|13
1736998800000|2025-01-16 03:40:00|2861.5|2855.5|2864.8|2858.8|2865|2859|2861|2855|23
1736999100000|2025-01-16 03:45:00|2865|2859|2864.8|2858.8|2865|2859|2863|2857|28
1736999400000|2025-01-16 03:50:00|2864.5|2858.5|2865.8|2859.8|2866.8|2860.8|2864.5|2858.5|24
1736999700000|2025-01-16 03:55:00|2865.3|2859.3|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|19
1737000000000|2025-01-16 04:00:00|2865|2859|2866|2860|2866|2860|2865|2859|11
1737000300000|2025-01-16 04:05:00|2866.3|2860.3|2870.3|2864.3|2870.5|2864.5|2866|2860|10
1737000600000|2025-01-16 04:10:00|2870.5|2864.5|2870.8|2864.8|2871.5|2865.5|2870|2864|14
1737000900000|2025-01-16 04:15:00|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870|2864|7
1737001200000|2025-01-16 04:20:00|2870.5|2864.5|2869.8|2863.8|2870.8|2864.8|2869|2863|8
1737001500000|2025-01-16 04:25:00|2870|2864|2867.8|2861.8|2870.3|2864.3|2867.8|2861.8|20
1737001800000|2025-01-16 04:30:00|2868|2862|2863.8|2857.8|2868.5|2862.5|2863.8|2857.8|31
1737002100000|2025-01-16 04:35:00|2864|2858|2864.3|2858.3|2865|2859|2863.8|2857.8|55
1737002400000|2025-01-16 04:40:00|2864.5|2858.5|2866.5|2860.5|2867|2861|2864.5|2858.5|33
1737002700000|2025-01-16 04:45:00|2866.8|2860.8|2865.5|2859.5|2867|2861|2865.3|2859.3|20
1737003000000|2025-01-16 04:50:00|2865.8|2859.8|2865.5|2859.5|2866.5|2860.5|2864.5|2858.5|28
1737003300000|2025-01-16 04:55:00|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.8|2859.8|16
1737003600000|2025-01-16 05:00:00|2866.3|2860.3|2865.8|2859.8|2867|2861|2865.5|2859.5|36
1737003900000|2025-01-16 05:05:00|2866|2860|2863.5|2857.5|2866.5|2860.5|2863.5|2857.5|29
1737004200000|2025-01-16 05:10:00|2863.3|2857.3|2861.8|2855.8|2863.3|2857.3|2860|2854|48
1737004500000|2025-01-16 05:15:00|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|42
1737004800000|2025-01-16 05:20:00|2860|2854|2860|2854|2860.8|2854.8|2858.3|2852.3|29
1737005100000|2025-01-16 05:25:00|2859.8|2853.8|2859.8|2853.8|2860.3|2854.3|2859.3|2853.3|17
1737005400000|2025-01-16 05:30:00|2860|2854|2856|2850|2860|2854|2854|2848|125
1737005700000|2025-01-16 05:35:00|2856.3|2850.3|2857.3|2851.3|2857.5|2851.5|2855.3|2849.3|95
1737006000000|2025-01-16 05:40:00|2857.5|2851.5|2854.3|2848.3|2857.8|2851.8|2853.5|2847.5|84
1737006300000|2025-01-16 05:45:00|2854|2848|2855|2849|2856.8|2850.8|2854|2848|107
1737006600000|2025-01-16 05:50:00|2854.8|2848.8|2849.5|2843.5|2855.5|2849.5|2848.8|2842.8|110
1737006900000|2025-01-16 05:55:00|2849.8|2843.8|2850.8|2844.8|2851.5|2845.5|2848.3|2842.3|92
1737007200000|2025-01-16 06:00:00|2851|2845|2852.8|2846.8|2855.3|2849.3|2851|2845|108
1737007500000|2025-01-16 06:05:00|2853.3|2847.3|2856.3|2850.3|2856.3|2850.3|2853.3|2847.3|65
1737007800000|2025-01-16 06:10:00|2856|2850|2855.5|2849.5|2856.8|2850.8|2854.5|2848.5|75
1737008100000|2025-01-16 06:15:00|2855|2849|2850.5|2844.5|2855.5|2849.5|2849.8|2843.8|75
1737008400000|2025-01-16 06:20:00|2850.8|2844.8|2854.5|2848.5|2855|2849|2850.5|2844.5|53
1737008700000|2025-01-16 06:25:00|2854.8|2848.8|2854.5|2848.5|2855.8|2849.8|2852.3|2846.3|54
1737009000000|2025-01-16 06:30:00|2854.8|2848.8|2854.3|2848.3|2857|2851|2853.5|2847.5|95
1737009300000|2025-01-16 06:35:00|2854|2848|2855|2849|2856.3|2850.3|2852.8|2846.8|60
1737009600000|2025-01-16 06:40:00|2855.3|2849.3|2862.3|2856.3|2865.5|2859.5|2855.3|2849.3|96
1737009900000|2025-01-16 06:45:00|2862.5|2856.5|2863.5|2857.5|2866.5|2860.5|2862.3|2856.3|76
1737010200000|2025-01-16 06:50:00|2863.3|2857.3|2867|2861|2868|2862|2862.5|2856.5|90
1737010500000|2025-01-16 06:55:00|2866.8|2860.8|2870.3|2864.3|2871.3|2865.3|2866.8|2860.8|69
1737010800000|2025-01-16 07:00:00|2869.5|2863.5|2874.3|2868.3|2874.5|2868.5|2867.8|2861.8|62
1737011100000|2025-01-16 07:05:00|2874.5|2868.5|2879|2873|2879|2873|2874.5|2868.5|52
1737011400000|2025-01-16 07:10:00|2879.3|2873.3|2880|2874|2880|2874|2877.3|2871.3|72
1737011700000|2025-01-16 07:15:00|2879.8|2873.8|2877.5|2871.5|2881.3|2875.3|2876.3|2870.3|61
1737012000000|2025-01-16 07:20:00|2877.3|2871.3|2878.3|2872.3|2878.5|2872.5|2877|2871|26
1737012300000|2025-01-16 07:25:00|2878|2872|2877.5|2871.5|2878.3|2872.3|2876.3|2870.3|32
1737012600000|2025-01-16 07:30:00|2877.8|2871.8|2880|2874|2880|2874|2876|2870|46
1737012900000|2025-01-16 07:35:00|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2878.8|2872.8|40
1737013200000|2025-01-16 07:40:00|2879|2873|2871.8|2865.8|2879|2873|2869.5|2863.5|35
1737013500000|2025-01-16 07:45:00|2872|2866|2868|2862|2873.3|2867.3|2865.5|2859.5|44
1737013800000|2025-01-16 07:50:00|2867.8|2861.8|2875|2869|2875|2869|2867.5|2861.5|48
1737014100000|2025-01-16 07:55:00|2874.8|2868.8|2874.5|2868.5|2875.5|2869.5|2872.5|2866.5|37
1737014400000|2025-01-16 08:00:00|2874.8|2868.8|2876.8|2870.8|2879.5|2873.5|2874.3|2868.3|95
1737014700000|2025-01-16 08:05:00|2877|2871|2876.3|2870.3|2877.5|2871.5|2872|2866|61
1737015000000|2025-01-16 08:10:00|2876.8|2870.8|2874.8|2868.8|2879|2873|2874.3|2868.3|84
1737015300000|2025-01-16 08:15:00|2875|2869|2875|2869|2877.3|2871.3|2871.8|2865.8|80
1737015600000|2025-01-16 08:20:00|2874.8|2868.8|2876.3|2870.3|2876.5|2870.5|2870.8|2864.8|61
1737015900000|2025-01-16 08:25:00|2876|2870|2876.3|2870.3|2877.3|2871.3|2873.3|2867.3|58
1737016200000|2025-01-16 08:30:00|2876|2870|2876|2870|2876.8|2870.8|2873.3|2867.3|56
1737016500000|2025-01-16 08:35:00|2876.3|2870.3|2882|2876|2882.3|2876.3|2876.3|2870.3|62
1737016800000|2025-01-16 08:40:00|2881.8|2875.8|2881.3|2875.3|2882|2876|2879|2873|40
1737017100000|2025-01-16 08:45:00|2881|2875|2878|2872|2881|2875|2877.8|2871.8|51
1737017400000|2025-01-16 08:50:00|2878.3|2872.3|2880.5|2874.5|2880.5|2874.5|2877.8|2871.8|32
1737017700000|2025-01-16 08:55:00|2879.5|2873.5|2880.3|2874.3|2880.3|2874.3|2876.5|2870.5|37
1737018000000|2025-01-16 09:00:00|2880.5|2874.5|2878.5|2872.5|2881.8|2875.8|2878.5|2872.5|102
1737018300000|2025-01-16 09:05:00|2878.3|2872.3|2880.3|2874.3|2881.3|2875.3|2877.3|2871.3|66
1737018600000|2025-01-16 09:10:00|2880.5|2874.5|2879.3|2873.3|2882.8|2876.8|2878.3|2872.3|48
1737018900000|2025-01-16 09:15:00|2878.8|2872.8|2876.5|2870.5|2880|2874|2876.5|2870.5|26
1737019200000|2025-01-16 09:20:00|2877|2871|2882.8|2876.8|2883.3|2877.3|2876.8|2870.8|37
1737019500000|2025-01-16 09:25:00|2883.3|2877.3|2882.5|2876.5|2883.8|2877.8|2881.5|2875.5|48
1737019800000|2025-01-16 09:30:00|2882.8|2876.8|2885.8|2879.8|2887.8|2881.8|2881.5|2875.5|53
1737020100000|2025-01-16 09:35:00|2885.5|2879.5|2885.3|2879.3|2885.8|2879.8|2882.5|2876.5|44
1737020400000|2025-01-16 09:40:00|2885|2879|2880.3|2874.3|2885|2879|2879.8|2873.8|27
1737020700000|2025-01-16 09:45:00|2880.5|2874.5|2883.5|2877.5|2884.3|2878.3|2880.5|2874.5|29
1737021000000|2025-01-16 09:50:00|2883.3|2877.3|2884.8|2878.8|2885.3|2879.3|2883|2877|30
1737021300000|2025-01-16 09:55:00|2884.5|2878.5|2882.5|2876.5|2884.5|2878.5|2882.5|2876.5|30
1737021600000|2025-01-16 10:00:00|2882.8|2876.8|2880.8|2874.8|2882.8|2876.8|2880|2874|28
1737021900000|2025-01-16 10:05:00|2881.3|2875.3|2881.3|2875.3|2881.8|2875.8|2880|2874|33
1737022200000|2025-01-16 10:10:00|2881|2875|2883.5|2877.5|2884.3|2878.3|2881|2875|48
1737022500000|2025-01-16 10:15:00|2883.8|2877.8|2879|2873|2883.8|2877.8|2879|2873|32
1737022800000|2025-01-16 10:20:00|2878.8|2872.8|2876.5|2870.5|2878.8|2872.8|2876.5|2870.5|18
1737023100000|2025-01-16 10:25:00|2876.8|2870.8|2877.5|2871.5|2878|2872|2876.5|2870.5|18
1737023400000|2025-01-16 10:30:00|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.5|2871.5|10
1737023700000|2025-01-16 10:35:00|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2874.8|2868.8|20
1737024000000|2025-01-16 10:40:00|2876.3|2870.3|2876.3|2870.3|2877.3|2871.3|2875.8|2869.8|22
1737024300000|2025-01-16 10:45:00|2876|2870|2874.3|2868.3|2876.5|2870.5|2873.5|2867.5|25
1737024600000|2025-01-16 10:50:00|2874.5|2868.5|2874|2868|2875|2869|2873.5|2867.5|26
1737024900000|2025-01-16 10:55:00|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|11
1737025200000|2025-01-16 11:00:00|2873.3|2867.3|2869.5|2863.5|2873.3|2867.3|2868.8|2862.8|44
1737025500000|2025-01-16 11:05:00|2869.3|2863.3|2869.8|2863.8|2870.3|2864.3|2869.3|2863.3|23
1737025800000|2025-01-16 11:10:00|2870|2864|2868.5|2862.5|2872.3|2866.3|2868.5|2862.5|27
1737026100000|2025-01-16 11:15:00|2868.3|2862.3|2870.5|2864.5|2871.5|2865.5|2868.3|2862.3|33
1737026400000|2025-01-16 11:20:00|2870.8|2864.8|2870|2864|2870.8|2864.8|2869|2863|34
1737026700000|2025-01-16 11:25:00|2870.3|2864.3|2872|2866|2872|2866|2869.8|2863.8|26
1737027000000|2025-01-16 11:30:00|2872.3|2866.3|2872|2866|2872.8|2866.8|2871.5|2865.5|22
1737027300000|2025-01-16 11:35:00|2871.8|2865.8|2870.8|2864.8|2872.8|2866.8|2869.8|2863.8|31
1737027600000|2025-01-16 11:40:00|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2868.8|2862.8|29
1737027900000|2025-01-16 11:45:00|2871|2865|2870.3|2864.3|2872.5|2866.5|2870.3|2864.3|15
1737028200000|2025-01-16 11:50:00|2870.5|2864.5|2874.5|2868.5|2877.8|2871.8|2870.5|2864.5|39
1737028500000|2025-01-16 11:55:00|2874.3|2868.3|2872.5|2866.5|2874.8|2868.8|2872.5|2866.5|24
1737028800000|2025-01-16 12:00:00|2872.3|2866.3|2871|2865|2872.5|2866.5|2871|2865|25
1737029100000|2025-01-16 12:05:00|2871.3|2865.3|2868.5|2862.5|2871.3|2865.3|2868.5|2862.5|22
1737029400000|2025-01-16 12:10:00|2868.3|2862.3|2869.5|2863.5|2869.8|2863.8|2867.8|2861.8|30
1737029700000|2025-01-16 12:15:00|2869.8|2863.8|2870.8|2864.8|2874.8|2868.8|2869.8|2863.8|40
1737030000000|2025-01-16 12:20:00|2870.5|2864.5|2869.5|2863.5|2871|2865|2868.5|2862.5|34
1737030300000|2025-01-16 12:25:00|2869.8|2863.8|2871.8|2865.8|2872.5|2866.5|2869.8|2863.8|16
1737030600000|2025-01-16 12:30:00|2871.5|2865.5|2868.8|2862.8|2872.8|2866.8|2868.8|2862.8|41
1737030900000|2025-01-16 12:35:00|2868.5|2862.5|2869.3|2863.3|2869.5|2863.5|2867.8|2861.8|27
1737031200000|2025-01-16 12:40:00|2869|2863|2869.5|2863.5|2871|2865|2867.8|2861.8|42
1737031500000|2025-01-16 12:45:00|2869.3|2863.3|2869|2863|2871.3|2865.3|2868.8|2862.8|36
1737031800000|2025-01-16 12:50:00|2868.8|2862.8|2866.5|2860.5|2870|2864|2866.5|2860.5|40
1737032100000|2025-01-16 12:55:00|2866.8|2860.8|2869|2863|2871.3|2865.3|2866.5|2860.5|76
1737032400000|2025-01-16 13:00:00|2868.8|2862.8|2867.8|2861.8|2874|2868|2865.5|2859.5|169
1737032700000|2025-01-16 13:05:00|2867.5|2861.5|2863.3|2857.3|2867.5|2861.5|2859.3|2853.3|162
1737033000000|2025-01-16 13:10:00|2863.5|2857.5|2865.3|2859.3|2866.3|2860.3|2863.3|2857.3|143
1737033300000|2025-01-16 13:15:00|2865.5|2859.5|2864.5|2858.5|2869.5|2863.5|2863.3|2857.3|153
1737033600000|2025-01-16 13:20:00|2864.3|2858.3|2867|2861|2869|2863|2864.3|2858.3|92
1737033900000|2025-01-16 13:25:00|2866.8|2860.8|2865.8|2859.8|2870|2864|2865.3|2859.3|78
1737034200000|2025-01-16 13:30:00|2866.8|2860.8|2871.3|2865.3|2871.3|2865.3|2866|2860|103
1737034500000|2025-01-16 13:35:00|2871.5|2865.5|2870|2864|2872.8|2866.8|2867.5|2861.5|91
1737034800000|2025-01-16 13:40:00|2869.8|2863.8|2872.8|2866.8|2874|2868|2869.3|2863.3|110
1737035100000|2025-01-16 13:45:00|2873|2867|2871.5|2865.5|2873.8|2867.8|2870.3|2864.3|64
1737035400000|2025-01-16 13:50:00|2871.8|2865.8|2870.3|2864.3|2872.5|2866.5|2870|2864|59
1737035700000|2025-01-16 13:55:00|2870|2864|2867.3|2861.3|2870|2864|2865.3|2859.3|86
1737036000000|2025-01-16 14:00:00|2867|2861|2867.3|2861.3|2868|2862|2861.5|2855.5|109
1737036300000|2025-01-16 14:05:00|2867.8|2861.8|2871|2865|2871.5|2865.5|2866.5|2860.5|113
1737036600000|2025-01-16 14:10:00|2871.5|2865.5|2869.8|2863.8|2873|2867|2869.5|2863.5|86
1737036900000|2025-01-16 14:15:00|2870|2864|2872.3|2866.3|2872.8|2866.8|2868.8|2862.8|68
1737037200000|2025-01-16 14:20:00|2872.5|2866.5|2874.8|2868.8|2875.3|2869.3|2871|2865|72
1737037500000|2025-01-16 14:25:00|2875|2869|2872.5|2866.5|2876.8|2870.8|2872.5|2866.5|61
1737037800000|2025-01-16 14:30:00|2872.3|2866.3|2875.8|2869.8|2876|2870|2870.8|2864.8|98
1737038100000|2025-01-16 14:35:00|2876|2870|2878.8|2872.8|2879.8|2873.8|2876|2870|117
1737038400000|2025-01-16 14:40:00|2879|2873|2877.8|2871.8|2881.3|2875.3|2877.3|2871.3|73
1737038700000|2025-01-16 14:45:00|2878|2872|2878.3|2872.3|2879|2873|2877.3|2871.3|68
1737039000000|2025-01-16 14:50:00|2878.5|2872.5|2879.3|2873.3|2879.8|2873.8|2876.8|2870.8|63
1737039300000|2025-01-16 14:55:00|2879.5|2873.5|2875.3|2869.3|2880|2874|2875|2869|52
1737039600000|2025-01-16 15:00:00|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2873|2867|89
1737039900000|2025-01-16 15:05:00|2874.8|2868.8|2877.3|2871.3|2877.5|2871.5|2874.8|2868.8|142
1737040200000|2025-01-16 15:10:00|2877.5|2871.5|2877|2871|2880.8|2874.8|2876.5|2870.5|162
1737040500000|2025-01-16 15:15:00|2876.8|2870.8|2874|2868|2877.3|2871.3|2873|2867|77
1737040800000|2025-01-16 15:20:00|2874.3|2868.3|2877.3|2871.3|2878.5|2872.5|2873.5|2867.5|52
1737041100000|2025-01-16 15:25:00|2877.5|2871.5|2877.8|2871.8|2878.5|2872.5|2876.5|2870.5|42
1737041400000|2025-01-16 15:30:00|2878.3|2872.3|2877.3|2871.3|2879.8|2873.8|2876|2870|47
1737041700000|2025-01-16 15:35:00|2877|2871|2876|2870|2877.3|2871.3|2874.3|2868.3|68
1737042000000|2025-01-16 15:40:00|2875.8|2869.8|2872.8|2866.8|2876|2870|2871.3|2865.3|59
1737042300000|2025-01-16 15:45:00|2872.5|2866.5|2876.3|2870.3|2876.3|2870.3|2872.5|2866.5|54
1737042600000|2025-01-16 15:50:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|54
1737042900000|2025-01-16 15:55:00|2874.8|2868.8|2876|2870|2876|2870|2874.5|2868.5|24
1737043200000|2025-01-16 16:00:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|40
1737043500000|2025-01-16 16:05:00|2875.5|2869.5|2873|2867|2876|2870|2873|2867|33
1737043800000|2025-01-16 16:10:00|2872.8|2866.8|2870.3|2864.3|2874.8|2868.8|2869|2863|61
1737044100000|2025-01-16 16:15:00|2870|2864|2872|2866|2872.3|2866.3|2868|2862|87
1737044400000|2025-01-16 16:20:00|2872.3|2866.3|2873.5|2867.5|2874.8|2868.8|2870.5|2864.5|62
1737044700000|2025-01-16 16:25:00|2874|2868|2877.3|2871.3|2877.3|2871.3|2873|2867|57
1737045000000|2025-01-16 16:30:00|2876.8|2870.8|2877|2871|2877.3|2871.3|2872.8|2866.8|81
1737045300000|2025-01-16 16:35:00|2876.8|2870.8|2876.5|2870.5|2880.8|2874.8|2875|2869|95
1737045600000|2025-01-16 16:40:00|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876|2870|29
1737045900000|2025-01-16 16:45:00|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2873.8|2867.8|39
1737046200000|2025-01-16 16:50:00|2875.3|2869.3|2875.5|2869.5|2876.8|2870.8|2874.8|2868.8|33
1737046500000|2025-01-16 16:55:00|2875.3|2869.3|2875|2869|2876.3|2870.3|2872.3|2866.3|37
1737046800000|2025-01-16 17:00:00|2874.8|2868.8|2871.5|2865.5|2874.8|2868.8|2871.3|2865.3|19
1737047100000|2025-01-16 17:05:00|2871.3|2865.3|2871.8|2865.8|2872.3|2866.3|2870.5|2864.5|16
1737047400000|2025-01-16 17:10:00|2872|2866|2873.8|2867.8|2873.8|2867.8|2872|2866|10
1737047700000|2025-01-16 17:15:00|2874|2868|2874.3|2868.3|2874.3|2868.3|2873.3|2867.3|12
1737048000000|2025-01-16 17:20:00|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|3
1737048300000|2025-01-16 17:25:00|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1737048600000|2025-01-16 17:30:00|2874|2868|2874.8|2868.8|2875.8|2869.8|2873.8|2867.8|13
1737048900000|2025-01-16 17:35:00|2875|2869|2875.3|2869.3|2876|2870|2875|2869|7
1737049200000|2025-01-16 17:40:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1737049500000|2025-01-16 17:45:00|2875.3|2869.3|2877.3|2871.3|2877.5|2871.5|2874.3|2868.3|12
1737049800000|2025-01-16 17:50:00|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.3|2870.3|6
1737050100000|2025-01-16 17:55:00|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2875.9|2869.9|3
1737050400000|2025-01-16 18:00:00|2876.4|2870.4|2878.4|2872.4|2878.4|2872.4|2876.4|2870.4|7
1737050700000|2025-01-16 18:05:00|2878.1|2872.1|2876.6|2870.6|2878.1|2872.1|2876.4|2870.4|5
1737051000000|2025-01-16 18:10:00|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1737051300000|2025-01-16 18:15:00|2876.6|2870.6|2876.4|2870.4|2876.9|2870.9|2876.1|2870.1|9
1737051900000|2025-01-16 18:25:00|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1737052500000|2025-01-16 18:35:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1737052800000|2025-01-16 18:40:00|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1737053100000|2025-01-16 18:45:00|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1737053400000|2025-01-16 18:50:00|2876.1|2870.1|2878.3|2872.3|2880.6|2874.6|2876.1|2870.1|35
1737053700000|2025-01-16 18:55:00|2878.1|2872.1|2884.5|2865.8|2884.8|2872.1|2877.3|2864.5|16
1737075600000|2025-01-17 01:00:00|2878.6|2872.6|2875.8|2869.8|2879.1|2873.1|2870.6|2864.6|146
1737075900000|2025-01-17 01:05:00|2876|2870|2880.3|2874.3|2880.3|2874.3|2875|2869|93
1737076200000|2025-01-17 01:10:00|2880.5|2874.5|2882.5|2876.5|2882.8|2876.8|2880.5|2874.5|57
1737076500000|2025-01-17 01:15:00|2882.8|2876.8|2883.3|2877.3|2885.3|2879.3|2882|2876|63
1737076800000|2025-01-17 01:20:00|2883.5|2877.5|2883|2877|2883.8|2877.8|2881|2875|52
1737077100000|2025-01-17 01:25:00|2882.8|2876.8|2882.8|2876.8|2883.8|2877.8|2881.5|2875.5|41
1737077400000|2025-01-17 01:30:00|2883|2877|2885|2879|2885.8|2879.8|2883|2877|50
1737077700000|2025-01-17 01:35:00|2885.3|2879.3|2883.5|2877.5|2886.8|2880.8|2883.5|2877.5|38
1737078000000|2025-01-17 01:40:00|2883.3|2877.3|2885|2879|2885.3|2879.3|2880.5|2874.5|42
1737078300000|2025-01-17 01:45:00|2884.8|2878.8|2884.3|2878.3|2885.3|2879.3|2881.8|2875.8|48
1737078600000|2025-01-17 01:50:00|2884.5|2878.5|2888.3|2882.3|2891.3|2885.3|2884.5|2878.5|75
1737078900000|2025-01-17 01:55:00|2888.5|2882.5|2894|2888|2894.8|2888.8|2888.5|2882.5|94
1737079200000|2025-01-17 02:00:00|2894.5|2888.5|2894.5|2888.5|2895.3|2889.3|2890.8|2884.8|60
1737079500000|2025-01-17 02:05:00|2894.3|2888.3|2893|2887|2894.8|2888.8|2891.8|2885.8|72
1737079800000|2025-01-17 02:10:00|2893.5|2887.5|2894.5|2888.5|2894.8|2888.8|2892.8|2886.8|36
1737080100000|2025-01-17 02:15:00|2894.3|2888.3|2894|2888|2894.3|2888.3|2893.3|2887.3|15
1737080400000|2025-01-17 02:20:00|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|3
1737080700000|2025-01-17 02:25:00|2894|2888|2893|2887|2894|2888|2893|2887|5
1737081000000|2025-01-17 02:30:00|2893.3|2887.3|2896.5|2890.5|2898.3|2892.3|2893.3|2887.3|105
1737081300000|2025-01-17 02:35:00|2896.3|2890.3|2894|2888|2897|2891|2893.8|2887.8|30
1737081600000|2025-01-17 02:40:00|2893.8|2887.8|2894.5|2888.5|2895.3|2889.3|2892.8|2886.8|45
1737081900000|2025-01-17 02:45:00|2894.3|2888.3|2897.8|2891.8|2898|2892|2893.5|2887.5|38
1737082200000|2025-01-17 02:50:00|2897.5|2891.5|2896|2890|2899|2893|2895.8|2889.8|37
1737082500000|2025-01-17 02:55:00|2895.8|2889.8|2898.5|2892.5|2898.5|2892.5|2895.5|2889.5|43
1737082800000|2025-01-17 03:00:00|2898.8|2892.8|2899.3|2893.3|2899.5|2893.5|2897.5|2891.5|42
1737083100000|2025-01-17 03:05:00|2899.5|2893.5|2900.5|2894.5|2900.8|2894.8|2899.3|2893.3|21
1737083400000|2025-01-17 03:10:00|2900.3|2894.3|2901|2895|2901.3|2895.3|2898.5|2892.5|39
1737083700000|2025-01-17 03:15:00|2900.8|2894.8|2902.3|2896.3|2902.8|2896.8|2899.3|2893.3|82
1737084000000|2025-01-17 03:20:00|2902.5|2896.5|2901.5|2895.5|2902.8|2896.8|2900.8|2894.8|50
1737084300000|2025-01-17 03:25:00|2901.8|2895.8|2904|2898|2904.8|2898.8|2901.3|2895.3|56
1737084600000|2025-01-17 03:30:00|2903|2897|2904|2898|2904.3|2898.3|2900.8|2894.8|51
1737084900000|2025-01-17 03:35:00|2903.8|2897.8|2906.5|2900.5|2906.5|2900.5|2903.3|2897.3|29
1737085200000|2025-01-17 03:40:00|2906.3|2900.3|2906.3|2900.3|2906.5|2900.5|2906|2900|9
1737085500000|2025-01-17 03:45:00|2906.5|2900.5|2911.5|2905.5|2911.8|2905.8|2906.5|2900.5|36
1737085800000|2025-01-17 03:50:00|2911.3|2905.3|2910|2904|2911.3|2905.3|2908.3|2902.3|29
1737086100000|2025-01-17 03:55:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|4
1737086400000|2025-01-17 04:00:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909|2903|12
1737086700000|2025-01-17 04:05:00|2909.3|2903.3|2908.3|2902.3|2909.3|2903.3|2907.3|2901.3|18
1737087000000|2025-01-17 04:10:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|6
1737087300000|2025-01-17 04:15:00|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2905.8|2899.8|9
1737087600000|2025-01-17 04:20:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1737087900000|2025-01-17 04:25:00|2906.8|2900.8|2906.3|2900.3|2907.3|2901.3|2905.8|2899.8|12
1737088200000|2025-01-17 04:30:00|2905.8|2899.8|2907.3|2901.3|2907.3|2901.3|2905.8|2899.8|5
1737088500000|2025-01-17 04:35:00|2907|2901|2906.5|2900.5|2907|2901|2906.3|2900.3|7
1737088800000|2025-01-17 04:40:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1737089100000|2025-01-17 04:45:00|2906|2900|2905.5|2899.5|2906.5|2900.5|2904.3|2898.3|12
1737089400000|2025-01-17 04:50:00|2905.3|2899.3|2904|2898|2905.5|2899.5|2904|2898|10
1737089700000|2025-01-17 04:55:00|2903.5|2897.5|2904.3|2898.3|2904.5|2898.5|2903.5|2897.5|16
1737090000000|2025-01-17 05:00:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904|2898|13
1737090300000|2025-01-17 05:05:00|2904.8|2898.8|2905.5|2899.5|2906|2900|2904.8|2898.8|10
1737090600000|2025-01-17 05:10:00|2905.8|2899.8|2906|2900|2906|2900|2904.8|2898.8|11
1737090900000|2025-01-17 05:15:00|2906.3|2900.3|2907|2901|2907.5|2901.5|2906|2900|14
1737091200000|2025-01-17 05:20:00|2906.8|2900.8|2908|2902|2908|2902|2906.8|2900.8|5
1737091500000|2025-01-17 05:25:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2906.8|2900.8|16
1737091800000|2025-01-17 05:30:00|2907.8|2901.8|2907.3|2901.3|2910.3|2904.3|2905|2899|131
1737092100000|2025-01-17 05:35:00|2907|2901|2907.3|2901.3|2908.8|2902.8|2905.8|2899.8|64
1737092400000|2025-01-17 05:40:00|2907|2901|2909.3|2903.3|2909.8|2903.8|2906.5|2900.5|79
1737092700000|2025-01-17 05:45:00|2909.5|2903.5|2909.3|2903.3|2910|2904|2907.5|2901.5|73
1737093000000|2025-01-17 05:50:00|2909.5|2903.5|2906.5|2900.5|2910.5|2904.5|2906.3|2900.3|63
1737093300000|2025-01-17 05:55:00|2906.3|2900.3|2908|2902|2908.5|2902.5|2905|2899|73
1737093600000|2025-01-17 06:00:00|2908.3|2902.3|2911.3|2905.3|2911.3|2905.3|2907|2901|75
1737093900000|2025-01-17 06:05:00|2911|2905|2911.5|2905.5|2913.5|2907.5|2909.5|2903.5|108
1737094200000|2025-01-17 06:10:00|2911.3|2905.3|2909.3|2903.3|2912.5|2906.5|2908.8|2902.8|49
1737094500000|2025-01-17 06:15:00|2909.5|2903.5|2910.8|2904.8|2911.3|2905.3|2909|2903|54
1737094800000|2025-01-17 06:20:00|2910.5|2904.5|2910.3|2904.3|2910.8|2904.8|2908.3|2902.3|40
1737095100000|2025-01-17 06:25:00|2910.5|2904.5|2910|2904|2910.8|2904.8|2908.3|2902.3|35
1737095400000|2025-01-17 06:30:00|2910.3|2904.3|2911.8|2905.8|2912.3|2906.3|2910|2904|30
1737095700000|2025-01-17 06:35:00|2912|2906|2910.5|2904.5|2912.3|2906.3|2910.5|2904.5|39
1737096000000|2025-01-17 06:40:00|2910.8|2904.8|2911|2905|2912.5|2906.5|2910.3|2904.3|27
1737096300000|2025-01-17 06:45:00|2911.3|2905.3|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|33
1737096600000|2025-01-17 06:50:00|2912|2906|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|27
1737096900000|2025-01-17 06:55:00|2912.3|2906.3|2910.3|2904.3|2912.5|2906.5|2909|2903|35
1737097200000|2025-01-17 07:00:00|2910|2904|2911.3|2905.3|2911.5|2905.5|2909.3|2903.3|28
1737097500000|2025-01-17 07:05:00|2911|2905|2908.5|2902.5|2911.3|2905.3|2907.8|2901.8|20
1737097800000|2025-01-17 07:10:00|2908.8|2902.8|2908.8|2902.8|2909.8|2903.8|2908|2902|21
1737098100000|2025-01-17 07:15:00|2909|2903|2908.3|2902.3|2909.8|2903.8|2906.8|2900.8|19
1737098400000|2025-01-17 07:20:00|2908.5|2902.5|2906.5|2900.5|2908.8|2902.8|2904.8|2898.8|33
1737098700000|2025-01-17 07:25:00|2906.3|2900.3|2905.8|2899.8|2906.5|2900.5|2904.8|2898.8|23
1737099000000|2025-01-17 07:30:00|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|12
1737099300000|2025-01-17 07:35:00|2906.8|2900.8|2906.8|2900.8|2908.5|2902.5|2906.5|2900.5|29
1737099600000|2025-01-17 07:40:00|2907|2901|2905|2899|2907|2901|2904.3|2898.3|24
1737099900000|2025-01-17 07:45:00|2905.3|2899.3|2905|2899|2906|2900|2904.8|2898.8|24
1737100200000|2025-01-17 07:50:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.5|2898.5|17
1737100500000|2025-01-17 07:55:00|2905.8|2899.8|2904.5|2898.5|2905.8|2899.8|2901.8|2895.8|38
1737100800000|2025-01-17 08:00:00|2904.3|2898.3|2907.5|2901.5|2911.8|2905.8|2904.3|2898.3|119
1737101100000|2025-01-17 08:05:00|2907.8|2901.8|2912.5|2906.5|2912.5|2906.5|2907.8|2901.8|80
1737101400000|2025-01-17 08:10:00|2912.8|2906.8|2918.8|2912.8|2918.8|2912.8|2912.3|2906.3|71
1737101700000|2025-01-17 08:15:00|2919|2913|2919|2913|2922.8|2916.8|2917.3|2911.3|99
1737102000000|2025-01-17 08:20:00|2918.8|2912.8|2919.8|2913.8|2920|2914|2915|2909|87
1737102300000|2025-01-17 08:25:00|2920|2914|2922.3|2916.3|2922.8|2916.8|2920|2914|58
1737102600000|2025-01-17 08:30:00|2922.5|2916.5|2930.8|2924.8|2931.8|2925.8|2921.3|2915.3|76
1737102900000|2025-01-17 08:35:00|2930.5|2924.5|2931.5|2925.5|2932|2926|2928.3|2922.3|73
1737103200000|2025-01-17 08:40:00|2931.3|2925.3|2929|2923|2932|2926|2928.3|2922.3|57
1737103500000|2025-01-17 08:45:00|2928.8|2922.8|2930.8|2924.8|2932.5|2926.5|2928.8|2922.8|57
1737103800000|2025-01-17 08:50:00|2930.3|2924.3|2925.8|2919.8|2931.5|2925.5|2925.8|2919.8|50
1737104100000|2025-01-17 08:55:00|2925.5|2919.5|2924.3|2918.3|2927|2921|2922.8|2916.8|66
1737104400000|2025-01-17 09:00:00|2924.8|2918.8|2929.5|2923.5|2930|2924|2924.8|2918.8|118
1737104700000|2025-01-17 09:05:00|2929.3|2923.3|2932.8|2926.8|2933.5|2927.5|2929.3|2923.3|82
1737105000000|2025-01-17 09:10:00|2932.5|2926.5|2932.5|2926.5|2936|2930|2931.8|2925.8|46
1737105300000|2025-01-17 09:15:00|2932.8|2926.8|2933|2927|2936|2930|2932.3|2926.3|73
1737105600000|2025-01-17 09:20:00|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2930|2924|54
1737105900000|2025-01-17 09:25:00|2931.3|2925.3|2931.3|2925.3|2933|2927|2931|2925|66
1737106200000|2025-01-17 09:30:00|2931|2925|2929.3|2923.3|2931|2925|2928.3|2922.3|50
1737106500000|2025-01-17 09:35:00|2929.8|2923.8|2927|2921|2931.3|2925.3|2926.8|2920.8|37
1737106800000|2025-01-17 09:40:00|2926.8|2920.8|2921.3|2915.3|2926.8|2920.8|2921.3|2915.3|35
1737107100000|2025-01-17 09:45:00|2921|2915|2920|2914|2921.3|2915.3|2919.5|2913.5|44
1737107400000|2025-01-17 09:50:00|2919.8|2913.8|2921|2915|2921|2915|2918.5|2912.5|53
1737107700000|2025-01-17 09:55:00|2920.8|2914.8|2923.8|2917.8|2925.3|2919.3|2920.5|2914.5|36
1737108000000|2025-01-17 10:00:00|2924|2918|2925.3|2919.3|2927|2921|2922.5|2916.5|56
1737108300000|2025-01-17 10:05:00|2924.8|2918.8|2925.8|2919.8|2927.3|2921.3|2923.8|2917.8|46
1737108600000|2025-01-17 10:10:00|2926|2920|2928.5|2922.5|2929|2923|2924.5|2918.5|59
1737108900000|2025-01-17 10:15:00|2928.3|2922.3|2928.3|2922.3|2928.8|2922.8|2926.8|2920.8|36
1737109200000|2025-01-17 10:20:00|2928|2922|2930.5|2924.5|2930.8|2924.8|2927|2921|34
1737109500000|2025-01-17 10:25:00|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2929.8|2923.8|22
1737109800000|2025-01-17 10:30:00|2930.3|2924.3|2933.8|2927.8|2933.8|2927.8|2928.3|2922.3|30
1737110100000|2025-01-17 10:35:00|2933.3|2927.3|2932|2926|2933.3|2927.3|2931.8|2925.8|28
1737110400000|2025-01-17 10:40:00|2932.3|2926.3|2929.8|2923.8|2932.3|2926.3|2929.8|2923.8|22
1737110700000|2025-01-17 10:45:00|2930|2924|2931|2925|2932|2926|2929.8|2923.8|26
1737111000000|2025-01-17 10:50:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2929.8|2923.8|23
1737111300000|2025-01-17 10:55:00|2931|2925|2930.8|2924.8|2932.8|2926.8|2930.3|2924.3|33
1737111600000|2025-01-17 11:00:00|2930.5|2924.5|2930.8|2924.8|2931.8|2925.8|2930|2924|40
1737111900000|2025-01-17 11:05:00|2931|2925|2929.3|2923.3|2931.8|2925.8|2928.5|2922.5|34
1737112200000|2025-01-17 11:10:00|2929.5|2923.5|2931.8|2925.8|2932|2926|2929.3|2923.3|24
1737112500000|2025-01-17 11:15:00|2931.5|2925.5|2933|2927|2933.3|2927.3|2931.5|2925.5|26
1737112800000|2025-01-17 11:20:00|2932.8|2926.8|2932.8|2926.8|2933|2927|2932|2926|21
1737113100000|2025-01-17 11:25:00|2932.5|2926.5|2930.5|2924.5|2933|2927|2930.5|2924.5|30
1737113400000|2025-01-17 11:30:00|2930.8|2924.8|2930.8|2924.8|2931.8|2925.8|2929.3|2923.3|29
1737113700000|2025-01-17 11:35:00|2931|2925|2931.8|2925.8|2932|2926|2928.3|2922.3|25
1737114000000|2025-01-17 11:40:00|2932|2926|2932.5|2926.5|2933.3|2927.3|2931.5|2925.5|29
1737114300000|2025-01-17 11:45:00|2932.3|2926.3|2932.8|2926.8|2933|2927|2931|2925|44
1737114600000|2025-01-17 11:50:00|2933|2927|2932.8|2926.8|2933.5|2927.5|2932.3|2926.3|28
1737114900000|2025-01-17 11:55:00|2933|2927|2934.5|2928.5|2935.3|2929.3|2931.8|2925.8|35
1737115200000|2025-01-17 12:00:00|2934.8|2928.8|2935.5|2929.5|2936.5|2930.5|2934.5|2928.5|41
1737115500000|2025-01-17 12:05:00|2935.3|2929.3|2934.3|2928.3|2936|2930|2934.3|2928.3|25
1737115800000|2025-01-17 12:10:00|2934.5|2928.5|2934.8|2928.8|2935|2929|2933.5|2927.5|25
1737116100000|2025-01-17 12:15:00|2935|2929|2932.9|2926.9|2935.3|2929.3|2932.9|2926.9|37
1737116400000|2025-01-17 12:20:00|2932.8|2926.8|2929.8|2923.8|2932.8|2926.8|2929.5|2923.5|34
1737116700000|2025-01-17 12:25:00|2929.5|2923.5|2930.3|2924.3|2931.8|2925.8|2929.5|2923.5|30
1737117000000|2025-01-17 12:30:00|2930|2924|2932.8|2926.8|2933|2927|2928.3|2922.3|52
1737117300000|2025-01-17 12:35:00|2933|2927|2933|2927|2934.3|2928.3|2932.5|2926.5|36
1737117600000|2025-01-17 12:40:00|2933.3|2927.3|2927.3|2921.3|2934|2928|2925.5|2919.5|69
1737117900000|2025-01-17 12:45:00|2927|2921|2926.8|2920.8|2927.5|2921.5|2924.8|2918.8|54
1737118200000|2025-01-17 12:50:00|2926.5|2920.5|2926.3|2920.3|2930.5|2924.5|2925.8|2919.8|67
1737118500000|2025-01-17 12:55:00|2926.5|2920.5|2926.3|2920.3|2928.8|2922.8|2925.3|2919.3|49
1737118800000|2025-01-17 13:00:00|2926.5|2920.5|2920.3|2914.3|2926.8|2920.8|2919.8|2913.8|237
1737119100000|2025-01-17 13:05:00|2920.5|2914.5|2925.5|2919.5|2927.8|2921.8|2919.5|2913.5|129
1737119400000|2025-01-17 13:10:00|2925.8|2919.8|2929|2923|2929.8|2923.8|2922.8|2916.8|156
1737119700000|2025-01-17 13:15:00|2928.8|2922.8|2927.5|2921.5|2930.5|2924.5|2924.3|2918.3|190
1737120000000|2025-01-17 13:20:00|2927.3|2921.3|2929.5|2923.5|2931.8|2925.8|2927|2921|118
1737120300000|2025-01-17 13:25:00|2929.3|2923.3|2928.5|2922.5|2931.3|2925.3|2927.3|2921.3|89
1737120600000|2025-01-17 13:30:00|2928.8|2922.8|2923.3|2917.3|2929|2923|2922.3|2916.3|94
1737120900000|2025-01-17 13:35:00|2923.5|2917.5|2923.5|2917.5|2924.5|2918.5|2919.5|2913.5|112
1737121200000|2025-01-17 13:40:00|2923.8|2917.8|2924.5|2918.5|2927.3|2921.3|2922.3|2916.3|106
1737121500000|2025-01-17 13:45:00|2924.3|2918.3|2926.8|2920.8|2928.8|2922.8|2923.8|2917.8|98
1737121800000|2025-01-17 13:50:00|2927|2921|2924|2918|2927|2921|2921.5|2915.5|133
1737122100000|2025-01-17 13:55:00|2923.8|2917.8|2922.3|2916.3|2924|2918|2918.3|2912.3|144
1737122400000|2025-01-17 14:00:00|2922|2916|2912.3|2906.3|2922.3|2916.3|2912|2906|155
1737122700000|2025-01-17 14:05:00|2912.5|2906.5|2907|2901|2912.5|2906.5|2903|2897|136
1737123000000|2025-01-17 14:10:00|2907.3|2901.3|2905|2899|2909.5|2903.5|2905|2899|102
1737123300000|2025-01-17 14:15:00|2904.8|2898.8|2904.3|2898.3|2908.5|2902.5|2901.5|2895.5|171
1737123600000|2025-01-17 14:20:00|2904.5|2898.5|2905.3|2899.3|2906.8|2900.8|2902.5|2896.5|80
1737123900000|2025-01-17 14:25:00|2905.5|2899.5|2908.8|2902.8|2909.5|2903.5|2902.8|2896.8|183
1737124200000|2025-01-17 14:30:00|2908.5|2902.5|2915.5|2909.5|2916.8|2910.8|2907.5|2901.5|211
1737124500000|2025-01-17 14:35:00|2915.8|2909.8|2920.5|2914.5|2921.5|2915.5|2915.3|2909.3|193
1737124800000|2025-01-17 14:40:00|2920.3|2914.3|2919.5|2913.5|2922.3|2916.3|2918.3|2912.3|148
1737125100000|2025-01-17 14:45:00|2919.8|2913.8|2925.8|2919.8|2927.8|2921.8|2919.3|2913.3|130
1737125400000|2025-01-17 14:50:00|2926|2920|2932|2926|2934.5|2928.5|2925.5|2919.5|172
1737125700000|2025-01-17 14:55:00|2931.8|2925.8|2941.3|2935.3|2941.6|2935.6|2930.8|2924.8|174
1737126000000|2025-01-17 15:00:00|2939.9|2933.9|2943.5|2937.5|2946.8|2940.8|2938|2932|210
1737126300000|2025-01-17 15:05:00|2944|2938|2945.8|2939.8|2946.8|2940.8|2941|2935|180
1737126600000|2025-01-17 15:10:00|2946|2940|2942|2936|2949.3|2943.3|2941.8|2935.8|154
1737126900000|2025-01-17 15:15:00|2942.3|2936.3|2943|2937|2943.3|2937.3|2938.3|2932.3|145
1737127200000|2025-01-17 15:20:00|2942.8|2936.8|2945|2939|2946|2940|2939.3|2933.3|112
1737127500000|2025-01-17 15:25:00|2945.3|2939.3|2946|2940|2947.5|2941.5|2944.8|2938.8|91
1737127800000|2025-01-17 15:30:00|2946.3|2940.3|2944.5|2938.5|2947.3|2941.3|2944.3|2938.3|88
1737128100000|2025-01-17 15:35:00|2944.3|2938.3|2945|2939|2945.3|2939.3|2941|2935|63
1737128400000|2025-01-17 15:40:00|2944.5|2938.5|2937.5|2931.5|2945|2939|2937|2931|121
1737128700000|2025-01-17 15:45:00|2937.3|2931.3|2940.3|2934.3|2941.5|2935.5|2937|2931|56
1737129000000|2025-01-17 15:50:00|2940.5|2934.5|2939.3|2933.3|2941|2935|2938.8|2932.8|38
1737129300000|2025-01-17 15:55:00|2939|2933|2938.3|2932.3|2939.5|2933.5|2937.3|2931.3|41
1737129600000|2025-01-17 16:00:00|2937.8|2931.8|2942.8|2936.8|2944.3|2938.3|2937.8|2931.8|68
1737129900000|2025-01-17 16:05:00|2942.5|2936.5|2949|2943|2949.5|2943.5|2941.3|2935.3|85
1737130200000|2025-01-17 16:10:00|2948.8|2942.8|2950.3|2944.3|2950.5|2944.5|2947.5|2941.5|37
1737130500000|2025-01-17 16:15:00|2950.5|2944.5|2949.8|2943.8|2950.8|2944.8|2948.5|2942.5|44
1737130800000|2025-01-17 16:20:00|2950|2944|2945.5|2939.5|2950.3|2944.3|2945.5|2939.5|40
1737131100000|2025-01-17 16:25:00|2946|2940|2947.8|2941.8|2950|2944|2946|2940|50
1737131400000|2025-01-17 16:30:00|2947.5|2941.5|2944.3|2938.3|2950.3|2944.3|2944.3|2938.3|76
1737131700000|2025-01-17 16:35:00|2944.5|2938.5|2946|2940|2947.3|2941.3|2941.8|2935.8|124
1737132000000|2025-01-17 16:40:00|2945.8|2939.8|2944.3|2938.3|2946|2940|2942.8|2936.8|35
1737132300000|2025-01-17 16:45:00|2944.5|2938.5|2941.3|2935.3|2944.5|2938.5|2940.5|2934.5|40
1737132600000|2025-01-17 16:50:00|2941.5|2935.5|2942|2936|2943.5|2937.5|2941|2935|40
1737132900000|2025-01-17 16:55:00|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2939.3|2933.3|51
1737133200000|2025-01-17 17:00:00|2942.5|2936.5|2943.3|2937.3|2946|2940|2941.3|2935.3|30
1737133500000|2025-01-17 17:05:00|2943.5|2937.5|2943|2937|2943.8|2937.8|2941.8|2935.8|18
1737133800000|2025-01-17 17:10:00|2942.8|2936.8|2943.5|2937.5|2943.8|2937.8|2942.8|2936.8|12
1737134100000|2025-01-17 17:15:00|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|6
1737134400000|2025-01-17 17:20:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|7
1737134700000|2025-01-17 17:25:00|2944|2938|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|8
1737135000000|2025-01-17 17:30:00|2945|2939|2946.3|2940.3|2947.3|2941.3|2944.8|2938.8|16
1737135300000|2025-01-17 17:35:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1737135600000|2025-01-17 17:40:00|2946.5|2940.5|2948.8|2942.8|2948.8|2942.8|2945.3|2939.3|9
1737135900000|2025-01-17 17:45:00|2949|2943|2950|2944|2950.3|2944.3|2948.8|2942.8|14
1737136200000|2025-01-17 17:50:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2948.8|2942.8|10
1737136500000|2025-01-17 17:55:00|2949.6|2943.6|2950.4|2944.4|2951.1|2945.1|2949.6|2943.6|17
1737136800000|2025-01-17 18:00:00|2950.1|2944.1|2948.9|2942.9|2950.1|2944.1|2948.6|2942.6|11
1737137100000|2025-01-17 18:05:00|2949.1|2943.1|2947.6|2941.6|2949.1|2943.1|2947.4|2941.4|12
1737137400000|2025-01-17 18:10:00|2947.9|2941.9|2949.1|2943.1|2949.1|2943.1|2947.9|2941.9|15
1737137700000|2025-01-17 18:15:00|2949.6|2943.6|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|9
1737138000000|2025-01-17 18:20:00|2949.9|2943.9|2948.4|2942.4|2949.9|2943.9|2948.1|2942.1|6
1737138300000|2025-01-17 18:25:00|2947.9|2941.9|2945.9|2939.9|2948.4|2942.4|2945.6|2939.6|12
1737138600000|2025-01-17 18:30:00|2945.6|2939.6|2947.1|2941.1|2947.1|2941.1|2944.9|2938.9|19
1737138900000|2025-01-17 18:35:00|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|2
1737139200000|2025-01-17 18:40:00|2946.9|2940.9|2948.6|2942.6|2948.6|2942.6|2946.9|2940.9|11
1737139500000|2025-01-17 18:45:00|2948.9|2942.9|2946.1|2940.1|2948.9|2942.9|2946.1|2940.1|4
1737139800000|2025-01-17 18:50:00|2947.1|2941.1|2945.6|2939.6|2947.1|2941.1|2945.4|2939.4|7
1737140100000|2025-01-17 18:55:00|2952|2933.3|2952.3|2933.5|2952.5|2933.8|2952|2933.3|3
1737334800000|2025-01-20 01:00:00|2941.4|2935.4|2943.8|2937.8|2943.8|2937.8|2938.4|2932.4|89
1737335100000|2025-01-20 01:05:00|2943.5|2937.5|2941.5|2935.5|2944.3|2938.3|2939.3|2933.3|110
1737335400000|2025-01-20 01:10:00|2941.8|2935.8|2944|2938|2945|2939|2940.5|2934.5|99
1737335700000|2025-01-20 01:15:00|2944.3|2938.3|2942|2936|2945.5|2939.5|2940.5|2934.5|99
1737336000000|2025-01-20 01:20:00|2942.3|2936.3|2943.3|2937.3|2944.8|2938.8|2940.3|2934.3|106
1737336300000|2025-01-20 01:25:00|2943|2937|2939.3|2933.3|2943|2937|2938.5|2932.5|110
1737336600000|2025-01-20 01:30:00|2939.5|2933.5|2936.3|2930.3|2940|2934|2935.8|2929.8|165
1737336900000|2025-01-20 01:35:00|2936.5|2930.5|2934.8|2928.8|2938.5|2932.5|2934.5|2928.5|123
1737337200000|2025-01-20 01:40:00|2935|2929|2935.8|2929.8|2937.3|2931.3|2933.8|2927.8|118
1737337500000|2025-01-20 01:45:00|2936|2930|2936|2930|2938.5|2932.5|2933.3|2927.3|170
1737337800000|2025-01-20 01:50:00|2936.3|2930.3|2933|2927|2936.8|2930.8|2932.3|2926.3|111
1737338100000|2025-01-20 01:55:00|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2932|2926|78
1737338400000|2025-01-20 02:00:00|2934|2928|2932.5|2926.5|2934|2928|2930.8|2924.8|90
1737338700000|2025-01-20 02:05:00|2932.3|2926.3|2929.5|2923.5|2932.5|2926.5|2929.5|2923.5|80
1737339000000|2025-01-20 02:10:00|2929.8|2923.8|2932.5|2926.5|2932.5|2926.5|2928|2922|111
1737339300000|2025-01-20 02:15:00|2932.8|2926.8|2932.3|2926.3|2935.5|2929.5|2932.3|2926.3|30
1737339600000|2025-01-20 02:20:00|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|11
1737339900000|2025-01-20 02:25:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|7
1737340200000|2025-01-20 02:30:00|2932|2926|2932.3|2926.3|2935.5|2929.5|2930.3|2924.3|161
1737340500000|2025-01-20 02:35:00|2932.5|2926.5|2933.8|2927.8|2935.8|2929.8|2932.5|2926.5|96
1737340800000|2025-01-20 02:40:00|2933.5|2927.5|2935|2929|2935.3|2929.3|2929.8|2923.8|117
1737341100000|2025-01-20 02:45:00|2934.8|2928.8|2934.8|2928.8|2936.8|2930.8|2933.8|2927.8|120
1737341400000|2025-01-20 02:50:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2929|2923|81
1737341700000|2025-01-20 02:55:00|2935|2929|2935.5|2929.5|2937.5|2931.5|2933.8|2927.8|84
1737342000000|2025-01-20 03:00:00|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2933.5|2927.5|103
1737342300000|2025-01-20 03:05:00|2935.3|2929.3|2937.8|2931.8|2938|2932|2935|2929|107
1737342600000|2025-01-20 03:10:00|2937.5|2931.5|2936.3|2930.3|2938.8|2932.8|2935.3|2929.3|100
1737342900000|2025-01-20 03:15:00|2936|2930|2938.3|2932.3|2939|2933|2933.3|2927.3|91
1737343200000|2025-01-20 03:20:00|2938.5|2932.5|2937|2931|2938.5|2932.5|2935.8|2929.8|102
1737343500000|2025-01-20 03:25:00|2936.8|2930.8|2939.5|2933.5|2941|2935|2935.3|2929.3|123
1737343800000|2025-01-20 03:30:00|2939.8|2933.8|2943.3|2937.3|2943.5|2937.5|2939|2933|50
1737344100000|2025-01-20 03:35:00|2943.5|2937.5|2942.3|2936.3|2945.3|2939.3|2942|2936|35
1737344400000|2025-01-20 03:40:00|2942|2936|2943.3|2937.3|2943.3|2937.3|2942|2936|16
1737344700000|2025-01-20 03:45:00|2943.5|2937.5|2943.8|2937.8|2944.8|2938.8|2943.5|2937.5|29
1737345000000|2025-01-20 03:50:00|2943.5|2937.5|2941.8|2935.8|2943.5|2937.5|2941.8|2935.8|27
1737345300000|2025-01-20 03:55:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2941|2935|20
1737345600000|2025-01-20 04:00:00|2942.5|2936.5|2940.8|2934.8|2942.5|2936.5|2940.8|2934.8|31
1737345900000|2025-01-20 04:05:00|2941.3|2935.3|2938|2932|2941.3|2935.3|2937.8|2931.8|29
1737346200000|2025-01-20 04:10:00|2938.3|2932.3|2938.8|2932.8|2939.3|2933.3|2938.3|2932.3|12
1737346500000|2025-01-20 04:15:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|12
1737346800000|2025-01-20 04:20:00|2938.5|2932.5|2936.8|2930.8|2938.5|2932.5|2936.5|2930.5|19
1737347100000|2025-01-20 04:25:00|2936.5|2930.5|2937.3|2931.3|2938.5|2932.5|2936.5|2930.5|23
1737347400000|2025-01-20 04:30:00|2937|2931|2936.5|2930.5|2937.8|2931.8|2936|2930|12
1737347700000|2025-01-20 04:35:00|2936.8|2930.8|2938.3|2932.3|2939.5|2933.5|2936|2930|21
1737348000000|2025-01-20 04:40:00|2938.5|2932.5|2938.8|2932.8|2939.5|2933.5|2938|2932|19
1737348300000|2025-01-20 04:45:00|2938.5|2932.5|2939.3|2933.3|2940|2934|2938.3|2932.3|20
1737348600000|2025-01-20 04:50:00|2939|2933|2939.5|2933.5|2940.5|2934.5|2938.8|2932.8|24
1737348900000|2025-01-20 04:55:00|2939.8|2933.8|2940.3|2934.3|2941|2935|2939.8|2933.8|17
1737349200000|2025-01-20 05:00:00|2940.5|2934.5|2939|2933|2940.5|2934.5|2938.8|2932.8|26
1737349500000|2025-01-20 05:05:00|2938.8|2932.8|2940|2934|2941.3|2935.3|2938.8|2932.8|28
1737349800000|2025-01-20 05:10:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939|2933|18
1737350100000|2025-01-20 05:15:00|2939.8|2933.8|2940.3|2934.3|2940.8|2934.8|2939.8|2933.8|11
1737350400000|2025-01-20 05:20:00|2940|2934|2940.8|2934.8|2941|2935|2939.8|2933.8|14
1737350700000|2025-01-20 05:25:00|2941|2935|2940.3|2934.3|2942.3|2936.3|2939.8|2933.8|23
1737351000000|2025-01-20 05:30:00|2940|2934|2942.5|2936.5|2944|2938|2938.5|2932.5|103
1737351300000|2025-01-20 05:35:00|2942.3|2936.3|2941|2935|2943|2937|2940|2934|90
1737351600000|2025-01-20 05:40:00|2940.8|2934.8|2940.5|2934.5|2942.5|2936.5|2940|2934|109
1737351900000|2025-01-20 05:45:00|2940.8|2934.8|2938|2932|2941|2935|2937.8|2931.8|75
1737352200000|2025-01-20 05:50:00|2937.8|2931.8|2938|2932|2940.3|2934.3|2936.3|2930.3|68
1737352500000|2025-01-20 05:55:00|2938.3|2932.3|2943.3|2937.3|2943.5|2937.5|2938|2932|92
1737352800000|2025-01-20 06:00:00|2943|2937|2940.8|2934.8|2943|2937|2940.3|2934.3|92
1737353100000|2025-01-20 06:05:00|2941|2935|2940.5|2934.5|2943|2937|2937.8|2931.8|112
1737353400000|2025-01-20 06:10:00|2940.8|2934.8|2940.8|2934.8|2943.8|2937.8|2940.3|2934.3|92
1737353700000|2025-01-20 06:15:00|2941|2935|2942.8|2936.8|2943.5|2937.5|2940.5|2934.5|31
1737354000000|2025-01-20 06:20:00|2942.5|2936.5|2943.5|2937.5|2943.5|2937.5|2941.8|2935.8|33
1737354300000|2025-01-20 06:25:00|2943.3|2937.3|2943|2937|2945|2939|2942.5|2936.5|67
1737354600000|2025-01-20 06:30:00|2943.3|2937.3|2943.8|2937.8|2945.3|2939.3|2943.3|2937.3|30
1737354900000|2025-01-20 06:35:00|2943.5|2937.5|2941.3|2935.3|2945.3|2939.3|2940.8|2934.8|68
1737355200000|2025-01-20 06:40:00|2941|2935|2939.5|2933.5|2941|2935|2939.3|2933.3|52
1737355500000|2025-01-20 06:45:00|2940|2934|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|28
1737355800000|2025-01-20 06:50:00|2939.5|2933.5|2936.5|2930.5|2939.5|2933.5|2934|2928|154
1737356100000|2025-01-20 06:55:00|2936|2930|2939.3|2933.3|2940.5|2934.5|2936|2930|90
1737356400000|2025-01-20 07:00:00|2939.8|2933.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|34
1737356700000|2025-01-20 07:05:00|2939.8|2933.8|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|12
1737357000000|2025-01-20 07:10:00|2939.8|2933.8|2940|2934|2941|2935|2939.5|2933.5|16
1737357300000|2025-01-20 07:15:00|2940.3|2934.3|2940.5|2934.5|2941.3|2935.3|2940|2934|10
1737357600000|2025-01-20 07:20:00|2940.3|2934.3|2936.3|2930.3|2940.3|2934.3|2935.8|2929.8|20
1737357900000|2025-01-20 07:25:00|2936|2930|2937.5|2931.5|2938|2932|2935.8|2929.8|33
1737358200000|2025-01-20 07:30:00|2937.3|2931.3|2940|2934|2940.3|2934.3|2937.3|2931.3|20
1737358500000|2025-01-20 07:35:00|2940.3|2934.3|2941|2935|2941|2935|2939.8|2933.8|9
1737358800000|2025-01-20 07:40:00|2941.3|2935.3|2948.3|2942.3|2949.3|2943.3|2941.3|2935.3|35
1737359100000|2025-01-20 07:45:00|2948.5|2942.5|2951.3|2945.3|2952.3|2946.3|2947.5|2941.5|57
1737359400000|2025-01-20 07:50:00|2951|2945|2951.3|2945.3|2952|2946|2949|2943|34
1737359700000|2025-01-20 07:55:00|2951|2945|2949.3|2943.3|2951|2945|2948.5|2942.5|29
1737360000000|2025-01-20 08:00:00|2949|2943|2949.8|2943.8|2953.3|2947.3|2948|2942|98
1737360300000|2025-01-20 08:05:00|2950|2944|2950.5|2944.5|2952.8|2946.8|2947.8|2941.8|88
1737360600000|2025-01-20 08:10:00|2950.8|2944.8|2954.5|2948.5|2955.5|2949.5|2950|2944|65
1737360900000|2025-01-20 08:15:00|2954.8|2948.8|2956.3|2950.3|2957.8|2951.8|2952|2946|75
1737361200000|2025-01-20 08:20:00|2956|2950|2955.3|2949.3|2957.8|2951.8|2953.5|2947.5|74
1737361500000|2025-01-20 08:25:00|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2953|2947|42
1737361800000|2025-01-20 08:30:00|2954.5|2948.5|2952.5|2946.5|2954.8|2948.8|2952.3|2946.3|44
1737362100000|2025-01-20 08:35:00|2952.8|2946.8|2951|2945|2953.8|2947.8|2948.3|2942.3|62
1737362400000|2025-01-20 08:40:00|2950.8|2944.8|2946.3|2940.3|2950.8|2944.8|2946|2940|48
1737362700000|2025-01-20 08:45:00|2947|2941|2944.8|2938.8|2947|2941|2943.5|2937.5|62
1737363000000|2025-01-20 08:50:00|2944.5|2938.5|2942.3|2936.3|2945.3|2939.3|2942.3|2936.3|38
1737363300000|2025-01-20 08:55:00|2942.5|2936.5|2943.8|2937.8|2945.8|2939.8|2942.5|2936.5|66
1737363600000|2025-01-20 09:00:00|2943.5|2937.5|2934.3|2928.3|2943.5|2937.5|2934.3|2928.3|121
1737363900000|2025-01-20 09:05:00|2934|2928|2932|2926|2934.8|2928.8|2931.3|2925.3|113
1737364200000|2025-01-20 09:10:00|2932.3|2926.3|2930.3|2924.3|2935.3|2929.3|2930.3|2924.3|80
1737364500000|2025-01-20 09:15:00|2930|2924|2932.8|2926.8|2933.8|2927.8|2929|2923|79
1737364800000|2025-01-20 09:20:00|2932.5|2926.5|2929|2923|2933.3|2927.3|2928.8|2922.8|51
1737365100000|2025-01-20 09:25:00|2929.3|2923.3|2930.8|2924.8|2930.8|2924.8|2927.8|2921.8|38
1737365400000|2025-01-20 09:30:00|2931|2925|2930.3|2924.3|2932.8|2926.8|2930.3|2924.3|45
1737365700000|2025-01-20 09:35:00|2930.5|2924.5|2932.3|2926.3|2932.8|2926.8|2929.8|2923.8|61
1737366000000|2025-01-20 09:40:00|2932|2926|2931.3|2925.3|2933.3|2927.3|2931.3|2925.3|40
1737366300000|2025-01-20 09:45:00|2931.5|2925.5|2932.5|2926.5|2935|2929|2931.3|2925.3|62
1737366600000|2025-01-20 09:50:00|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.5|2926.5|20
1737366900000|2025-01-20 09:55:00|2934.5|2928.5|2937|2931|2937|2931|2934|2928|64
1737367200000|2025-01-20 10:00:00|2937.3|2931.3|2933.8|2927.8|2938|2932|2933.5|2927.5|49
1737367500000|2025-01-20 10:05:00|2934|2928|2935.5|2929.5|2935.8|2929.8|2933.8|2927.8|55
1737367800000|2025-01-20 10:10:00|2935.3|2929.3|2933.8|2927.8|2935.8|2929.8|2933.8|2927.8|34
1737368100000|2025-01-20 10:15:00|2933.5|2927.5|2933|2927|2934|2928|2932|2926|45
1737368400000|2025-01-20 10:20:00|2933.3|2927.3|2932.3|2926.3|2935.3|2929.3|2932.3|2926.3|29
1737368700000|2025-01-20 10:25:00|2932.5|2926.5|2934.5|2928.5|2934.5|2928.5|2931.3|2925.3|27
1737369000000|2025-01-20 10:30:00|2934.8|2928.8|2937.5|2931.5|2937.8|2931.8|2934.5|2928.5|43
1737369300000|2025-01-20 10:35:00|2937.8|2931.8|2937|2931|2937.8|2931.8|2936|2930|32
1737369600000|2025-01-20 10:40:00|2936.8|2930.8|2937.5|2931.5|2937.8|2931.8|2936.3|2930.3|28
1737369900000|2025-01-20 10:45:00|2937.3|2931.3|2937.5|2931.5|2938|2932|2937.3|2931.3|28
1737370200000|2025-01-20 10:50:00|2937.3|2931.3|2930.5|2924.5|2937.3|2931.3|2930|2924|50
1737370500000|2025-01-20 10:55:00|2930.8|2924.8|2930.5|2924.5|2931|2925|2929|2923|30
1737370800000|2025-01-20 11:00:00|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2929.8|2923.8|33
1737371100000|2025-01-20 11:05:00|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2928.3|2922.3|51
1737371400000|2025-01-20 11:10:00|2932.5|2926.5|2933.8|2927.8|2934|2928|2931.5|2925.5|45
1737371700000|2025-01-20 11:15:00|2933.5|2927.5|2932.8|2926.8|2935|2929|2932.3|2926.3|46
1737372000000|2025-01-20 11:20:00|2932.5|2926.5|2929.3|2923.3|2932.5|2926.5|2928.5|2922.5|32
1737372300000|2025-01-20 11:25:00|2929.5|2923.5|2928.8|2922.8|2931.3|2925.3|2928.3|2922.3|53
1737372600000|2025-01-20 11:30:00|2929|2923|2933.3|2927.3|2933.5|2927.5|2928.8|2922.8|32
1737372900000|2025-01-20 11:35:00|2933|2927|2930.3|2924.3|2933.8|2927.8|2930.3|2924.3|44
1737373200000|2025-01-20 11:40:00|2930.5|2924.5|2932|2926|2932.8|2926.8|2929.8|2923.8|40
1737373500000|2025-01-20 11:45:00|2932.3|2926.3|2932.5|2926.5|2933|2927|2930|2924|22
1737373800000|2025-01-20 11:50:00|2932.3|2926.3|2932|2926|2933.8|2927.8|2931.3|2925.3|34
1737374100000|2025-01-20 11:55:00|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930|2924|25
1737374400000|2025-01-20 12:00:00|2930.8|2924.8|2930.5|2924.5|2931.8|2925.8|2930|2924|37
1737374700000|2025-01-20 12:05:00|2930.8|2924.8|2931.5|2925.5|2932.5|2926.5|2930.3|2924.3|34
1737375000000|2025-01-20 12:10:00|2931.8|2925.8|2932|2926|2932.8|2926.8|2931.3|2925.3|29
1737375300000|2025-01-20 12:15:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|22
1737375600000|2025-01-20 12:20:00|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2931.3|2925.3|32
1737375900000|2025-01-20 12:25:00|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2931.5|2925.5|43
1737376200000|2025-01-20 12:30:00|2932.8|2926.8|2933.8|2927.8|2935.3|2929.3|2932|2926|69
1737376500000|2025-01-20 12:35:00|2933.3|2927.3|2932.8|2926.8|2934|2928|2931.8|2925.8|38
1737376800000|2025-01-20 12:40:00|2932.5|2926.5|2933|2927|2934.3|2928.3|2932.5|2926.5|33
1737377100000|2025-01-20 12:45:00|2932.8|2926.8|2933.8|2927.8|2935.5|2929.5|2932.8|2926.8|58
1737377400000|2025-01-20 12:50:00|2934|2928|2933.5|2927.5|2934.5|2928.5|2932.5|2926.5|63
1737377700000|2025-01-20 12:55:00|2932.8|2926.8|2936.3|2930.3|2937.3|2931.3|2932.5|2926.5|80
1737378000000|2025-01-20 13:00:00|2936|2930|2936.3|2930.3|2940.8|2934.8|2933.3|2927.3|229
1737378300000|2025-01-20 13:05:00|2936|2930|2937|2931|2938.8|2932.8|2935.3|2929.3|101
1737378600000|2025-01-20 13:10:00|2937.3|2931.3|2937|2931|2939|2933|2935.8|2929.8|89
1737378900000|2025-01-20 13:15:00|2937.3|2931.3|2937|2931|2939.8|2933.8|2936.5|2930.5|88
1737379200000|2025-01-20 13:20:00|2937.3|2931.3|2938.5|2932.5|2940|2934|2937|2931|76
1737379500000|2025-01-20 13:25:00|2938.3|2932.3|2939|2933|2940|2934|2936.8|2930.8|97
1737379800000|2025-01-20 13:30:00|2939.3|2933.3|2951.3|2945.3|2952|2946|2935.8|2929.8|481
1737380100000|2025-01-20 13:35:00|2951|2945|2942.8|2936.8|2951.3|2945.3|2937.5|2931.5|440
1737380400000|2025-01-20 13:40:00|2943|2937|2946.3|2940.3|2947.8|2941.8|2941|2935|333
1737380700000|2025-01-20 13:45:00|2946|2940|2954|2948|2954.5|2948.5|2944.8|2938.8|239
1737381000000|2025-01-20 13:50:00|2953.8|2947.8|2959.8|2953.8|2963.3|2957.3|2953.8|2947.8|248
1737381300000|2025-01-20 13:55:00|2960.3|2954.3|2960.8|2954.8|2963.8|2957.8|2958.8|2952.8|206
1737381600000|2025-01-20 14:00:00|2960.5|2954.5|2959.8|2953.8|2963.8|2957.8|2959.3|2953.3|201
1737381900000|2025-01-20 14:05:00|2959.5|2953.5|2962.3|2956.3|2962.5|2956.5|2959|2953|243
1737382200000|2025-01-20 14:10:00|2962.5|2956.5|2973|2967|2976.5|2970.5|2962|2956|215
1737382500000|2025-01-20 14:15:00|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2969.3|2963.3|177
1737382800000|2025-01-20 14:20:00|2974.5|2968.5|2976.8|2970.8|2979.3|2973.3|2973.5|2967.5|169
1737383100000|2025-01-20 14:25:00|2977|2971|2976.5|2970.5|2977.3|2971.3|2974.8|2968.8|125
1737383400000|2025-01-20 14:30:00|2976.3|2970.3|2976|2970|2976.8|2970.8|2973|2967|103
1737383700000|2025-01-20 14:35:00|2975.8|2969.8|2974|2968|2976|2970|2973.3|2967.3|124
1737384000000|2025-01-20 14:40:00|2974.3|2968.3|2978.5|2972.5|2979.8|2973.8|2973.5|2967.5|219
1737384300000|2025-01-20 14:45:00|2978.3|2972.3|2984|2978|2985.5|2979.5|2977.3|2971.3|149
1737384600000|2025-01-20 14:50:00|2983.8|2977.8|2979.5|2973.5|2989|2983|2978.8|2972.8|182
1737384900000|2025-01-20 14:55:00|2979.8|2973.8|2976.3|2970.3|2980.3|2974.3|2975|2969|148
1737385200000|2025-01-20 15:00:00|2976|2970|2975.3|2969.3|2977.5|2971.5|2973.3|2967.3|146
1737385500000|2025-01-20 15:05:00|2975.5|2969.5|2980.3|2974.3|2981|2975|2975|2969|124
1737385800000|2025-01-20 15:10:00|2980|2974|2982.3|2976.3|2983.8|2977.8|2978.8|2972.8|146
1737386100000|2025-01-20 15:15:00|2982|2976|2983.3|2977.3|2984|2978|2979.8|2973.8|89
1737386400000|2025-01-20 15:20:00|2983.5|2977.5|2978|2972|2984.3|2978.3|2977.8|2971.8|97
1737386700000|2025-01-20 15:25:00|2978.3|2972.3|2972.8|2966.8|2978.3|2972.3|2972.3|2966.3|118
1737387000000|2025-01-20 15:30:00|2973.3|2967.3|2973.8|2967.8|2975.3|2969.3|2970.5|2964.5|150
1737387300000|2025-01-20 15:35:00|2974|2968|2973.5|2967.5|2974.5|2968.5|2971.3|2965.3|143
1737387600000|2025-01-20 15:40:00|2973.8|2967.8|2969.8|2963.8|2974|2968|2968.8|2962.8|112
1737387900000|2025-01-20 15:45:00|2969.5|2963.5|2972.5|2966.5|2972.5|2966.5|2969.3|2963.3|95
1737388200000|2025-01-20 15:50:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2970.3|2964.3|56
1737388500000|2025-01-20 15:55:00|2971.8|2965.8|2971.5|2965.5|2974.5|2968.5|2971.5|2965.5|68
1737388800000|2025-01-20 16:00:00|2971.8|2965.8|2970.5|2964.5|2972|2966|2969.8|2963.8|71
1737389100000|2025-01-20 16:05:00|2970.8|2964.8|2973.5|2967.5|2973.5|2967.5|2969.5|2963.5|62
1737389400000|2025-01-20 16:10:00|2973.3|2967.3|2973|2967|2974.8|2968.8|2972|2966|65
1737389700000|2025-01-20 16:15:00|2973.3|2967.3|2973|2967|2974|2968|2972|2966|64
1737390000000|2025-01-20 16:20:00|2973.3|2967.3|2974.3|2968.3|2974.8|2968.8|2972.8|2966.8|70
1737390300000|2025-01-20 16:25:00|2974|2968|2976|2970|2976.8|2970.8|2973.8|2967.8|86
1737390600000|2025-01-20 16:30:00|2976.3|2970.3|2972.3|2966.3|2976.5|2970.5|2971.5|2965.5|95
1737390900000|2025-01-20 16:35:00|2972.5|2966.5|2965.5|2959.5|2973.5|2967.5|2963.3|2957.3|144
1737391200000|2025-01-20 16:40:00|2965.3|2959.3|2966.8|2960.8|2968.5|2962.5|2965|2959|36
1737391500000|2025-01-20 16:45:00|2967.3|2961.3|2964.3|2958.3|2968.8|2962.8|2962.8|2956.8|59
1737391800000|2025-01-20 16:50:00|2964|2958|2965.3|2959.3|2965.3|2959.3|2962.5|2956.5|53
1737392100000|2025-01-20 16:55:00|2965|2959|2965.5|2959.5|2965.8|2959.8|2964.3|2958.3|29
1737392400000|2025-01-20 17:00:00|2965.8|2959.8|2966.3|2960.3|2967.8|2961.8|2965.5|2959.5|26
1737392700000|2025-01-20 17:05:00|2966|2960|2965.3|2959.3|2967.3|2961.3|2965.3|2959.3|23
1737393000000|2025-01-20 17:10:00|2965.5|2959.5|2963.5|2957.5|2965.5|2959.5|2963.5|2957.5|28
1737393300000|2025-01-20 17:15:00|2964|2958|2961.8|2955.8|2964|2958|2961.8|2955.8|25
1737393600000|2025-01-20 17:20:00|2962|2956|2958.3|2952.3|2962.8|2956.8|2958.3|2952.3|44
1737393900000|2025-01-20 17:25:00|2958|2952|2957.5|2951.5|2960.3|2954.3|2956.8|2950.8|166
1737394200000|2025-01-20 17:30:00|2957.8|2951.8|2958|2952|2958.5|2952.5|2955.5|2949.5|69
1737394500000|2025-01-20 17:35:00|2957.5|2951.5|2957.5|2951.5|2960.3|2954.3|2956.8|2950.8|69
1737394800000|2025-01-20 17:40:00|2957.8|2951.8|2956.5|2950.5|2958.5|2952.5|2956|2950|65
1737395100000|2025-01-20 17:45:00|2956.3|2950.3|2956.8|2950.8|2958|2952|2956.3|2950.3|16
1737395400000|2025-01-20 17:50:00|2957|2951|2956.3|2950.3|2957.3|2951.3|2954.8|2948.8|23
1737395700000|2025-01-20 17:55:00|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|4
1737396000000|2025-01-20 18:00:00|2956.4|2950.4|2957.6|2951.6|2957.6|2951.6|2955.6|2949.6|12
1737396300000|2025-01-20 18:05:00|2957.9|2951.9|2958.9|2952.9|2959.1|2953.1|2957.9|2951.9|4
1737396600000|2025-01-20 18:10:00|2958.4|2952.4|2957.6|2951.6|2958.4|2952.4|2957.4|2951.4|4
1737396900000|2025-01-20 18:15:00|2957.9|2951.9|2958.9|2952.9|2958.9|2952.9|2957.9|2951.9|6
1737397200000|2025-01-20 18:20:00|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.9|2952.9|2
1737397500000|2025-01-20 18:25:00|2957.4|2951.4|2959.4|2953.4|2959.4|2953.4|2957.4|2951.4|11
1737397800000|2025-01-20 18:30:00|2959.6|2953.6|2960.1|2954.1|2960.1|2954.1|2959.4|2953.4|3
1737398100000|2025-01-20 18:35:00|2960.6|2954.6|2960.6|2954.6|2961.1|2955.1|2960.4|2954.4|5
1737398400000|2025-01-20 18:40:00|2962.1|2956.1|2963.6|2957.6|2963.6|2957.6|2962.1|2956.1|4
1737398700000|2025-01-20 18:45:00|2963.4|2957.4|2962.9|2956.9|2963.4|2957.4|2962.1|2956.1|7
1737399000000|2025-01-20 18:50:00|2963.1|2957.1|2960.4|2954.4|2963.6|2957.6|2959.4|2953.4|18
1737399300000|2025-01-20 18:55:00|2966.8|2948|2968|2949.3|2968|2949.3|2966.8|2948|4
1737421200000|2025-01-21 01:00:00|2957.3|2951.3|2955.8|2949.8|2958.3|2952.3|2954.5|2948.5|54
1737421500000|2025-01-21 01:05:00|2956|2950|2959.8|2953.8|2961.3|2955.3|2956|2950|120
1737421800000|2025-01-21 01:10:00|2960|2954|2962|2956|2962.3|2956.3|2959|2953|66
1737422100000|2025-01-21 01:15:00|2961.8|2955.8|2958.8|2952.8|2964|2958|2958.8|2952.8|72
1737422400000|2025-01-21 01:20:00|2959|2953|2959.8|2953.8|2961.5|2955.5|2958.8|2952.8|73
1737422700000|2025-01-21 01:25:00|2960|2954|2962.5|2956.5|2966.8|2960.8|2959.8|2953.8|65
1737423000000|2025-01-21 01:30:00|2962.8|2956.8|2961.5|2955.5|2963.5|2957.5|2960.5|2954.5|52
1737423300000|2025-01-21 01:35:00|2961.3|2955.3|2959.8|2953.8|2961.5|2955.5|2959.3|2953.3|38
1737423600000|2025-01-21 01:40:00|2960|2954|2959.5|2953.5|2961.3|2955.3|2959|2953|37
1737423900000|2025-01-21 01:45:00|2959.3|2953.3|2961.8|2955.8|2962.3|2956.3|2959.3|2953.3|21
1737424200000|2025-01-21 01:50:00|2961.5|2955.5|2959.3|2953.3|2961.5|2955.5|2958.8|2952.8|44
1737424500000|2025-01-21 01:55:00|2959|2953|2957|2951|2960.5|2954.5|2955.8|2949.8|49
1737424800000|2025-01-21 02:00:00|2957.3|2951.3|2963.5|2957.5|2964.3|2958.3|2957.3|2951.3|53
1737425100000|2025-01-21 02:05:00|2964.3|2958.3|2965|2959|2965.8|2959.8|2963.5|2957.5|47
1737425400000|2025-01-21 02:10:00|2965.3|2959.3|2959.5|2953.5|2965.5|2959.5|2959|2953|27
1737425700000|2025-01-21 02:15:00|2959.3|2953.3|2957.5|2951.5|2959.3|2953.3|2957.3|2951.3|11
1737426000000|2025-01-21 02:20:00|2957.3|2951.3|2958.5|2952.5|2958.8|2952.8|2957|2951|7
1737426300000|2025-01-21 02:25:00|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2957.8|2951.8|14
1737426600000|2025-01-21 02:30:00|2959.3|2953.3|2955.8|2949.8|2963|2957|2953.8|2947.8|103
1737426900000|2025-01-21 02:35:00|2956|2950|2957|2951|2957.8|2951.8|2955.5|2949.5|58
1737427200000|2025-01-21 02:40:00|2956.8|2950.8|2954.5|2948.5|2957.5|2951.5|2954.5|2948.5|56
1737427500000|2025-01-21 02:45:00|2954.8|2948.8|2957.5|2951.5|2957.8|2951.8|2954.8|2948.8|38
1737427800000|2025-01-21 02:50:00|2957.3|2951.3|2959.5|2953.5|2960|2954|2956.5|2950.5|29
1737428100000|2025-01-21 02:55:00|2959.8|2953.8|2960.5|2954.5|2961.3|2955.3|2959.8|2953.8|44
1737428400000|2025-01-21 03:00:00|2960.3|2954.3|2958.3|2952.3|2961.3|2955.3|2957.8|2951.8|49
1737428700000|2025-01-21 03:05:00|2958|2952|2961|2955|2961|2955|2956.5|2950.5|41
1737429000000|2025-01-21 03:10:00|2961.3|2955.3|2960.8|2954.8|2962.5|2956.5|2960|2954|55
1737429300000|2025-01-21 03:15:00|2960.5|2954.5|2962.3|2956.3|2963.8|2957.8|2960.3|2954.3|66
1737429600000|2025-01-21 03:20:00|2962.5|2956.5|2963|2957|2964.3|2958.3|2962.3|2956.3|38
1737429900000|2025-01-21 03:25:00|2963.3|2957.3|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|48
1737430200000|2025-01-21 03:30:00|2961.8|2955.8|2960.3|2954.3|2964.3|2958.3|2960.3|2954.3|51
1737430500000|2025-01-21 03:35:00|2960.8|2954.8|2958.5|2952.5|2960.8|2954.8|2957.8|2951.8|86
1737430800000|2025-01-21 03:40:00|2959.3|2953.3|2960|2954|2960|2954|2957.8|2951.8|27
1737431100000|2025-01-21 03:45:00|2960.3|2954.3|2957.8|2951.8|2961.3|2955.3|2957.8|2951.8|24
1737431400000|2025-01-21 03:50:00|2958|2952|2958.3|2952.3|2960.5|2954.5|2958|2952|19
1737431700000|2025-01-21 03:55:00|2958.5|2952.5|2956.8|2950.8|2959|2953|2956.5|2950.5|24
1737432000000|2025-01-21 04:00:00|2957|2951|2956.8|2950.8|2957.5|2951.5|2955.8|2949.8|31
1737432300000|2025-01-21 04:05:00|2957|2951|2956.8|2950.8|2957.5|2951.5|2955.8|2949.8|24
1737432600000|2025-01-21 04:10:00|2956.5|2950.5|2957.5|2951.5|2958.8|2952.8|2955.8|2949.8|34
1737432900000|2025-01-21 04:15:00|2957.8|2951.8|2958.3|2952.3|2958.5|2952.5|2956.8|2950.8|13
1737433200000|2025-01-21 04:20:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958|2952|11
1737433500000|2025-01-21 04:25:00|2958.3|2952.3|2961.5|2955.5|2961.5|2955.5|2958|2952|14
1737433800000|2025-01-21 04:30:00|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961|2955|8
1737434100000|2025-01-21 04:35:00|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|6
1737434400000|2025-01-21 04:40:00|2961.3|2955.3|2959.8|2953.8|2961.3|2955.3|2958.3|2952.3|20
1737434700000|2025-01-21 04:45:00|2959.5|2953.5|2959.5|2953.5|2960|2954|2958.8|2952.8|13
1737435000000|2025-01-21 04:50:00|2959.8|2953.8|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|7
1737435300000|2025-01-21 04:55:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959|2953|9
1737435600000|2025-01-21 05:00:00|2959.5|2953.5|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|15
1737435900000|2025-01-21 05:05:00|2959.5|2953.5|2961|2955|2961|2955|2959.3|2953.3|38
1737436200000|2025-01-21 05:10:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|26
1737436500000|2025-01-21 05:15:00|2960|2954|2961|2955|2961|2955|2959.8|2953.8|75
1737436800000|2025-01-21 05:20:00|2960.8|2954.8|2959.8|2953.8|2961|2955|2959.8|2953.8|9
1737437100000|2025-01-21 05:25:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959|2953|18
1737437400000|2025-01-21 05:30:00|2960.3|2954.3|2955.8|2949.8|2961|2955|2955.5|2949.5|86
1737437700000|2025-01-21 05:35:00|2956|2950|2958.5|2952.5|2958.5|2952.5|2955.8|2949.8|48
1737438000000|2025-01-21 05:40:00|2958.3|2952.3|2960|2954|2960|2954|2957.5|2951.5|21
1737438300000|2025-01-21 05:45:00|2960.8|2954.8|2958.8|2952.8|2962|2956|2958.5|2952.5|35
1737438600000|2025-01-21 05:50:00|2959|2953|2959|2953|2960.5|2954.5|2958.3|2952.3|41
1737438900000|2025-01-21 05:55:00|2958.8|2952.8|2958.8|2952.8|2960|2954|2957.3|2951.3|115
1737439200000|2025-01-21 06:00:00|2958.5|2952.5|2957|2951|2959|2953|2955.3|2949.3|68
1737439500000|2025-01-21 06:05:00|2956.8|2950.8|2954.3|2948.3|2956.8|2950.8|2953.5|2947.5|17
1737439800000|2025-01-21 06:10:00|2954.5|2948.5|2956|2950|2956|2950|2954.5|2948.5|15
1737440100000|2025-01-21 06:15:00|2955.8|2949.8|2954.5|2948.5|2957|2951|2954|2948|35
1737440400000|2025-01-21 06:20:00|2954.3|2948.3|2953|2947|2954.3|2948.3|2951.8|2945.8|62
1737440700000|2025-01-21 06:25:00|2953.3|2947.3|2949.3|2943.3|2953.8|2947.8|2947.3|2941.3|78
1737441000000|2025-01-21 06:30:00|2949|2943|2951.8|2945.8|2951.8|2945.8|2947.5|2941.5|48
1737441300000|2025-01-21 06:35:00|2952|2946|2953|2947|2953.3|2947.3|2952|2946|23
1737441600000|2025-01-21 06:40:00|2953.3|2947.3|2952.3|2946.3|2954|2948|2951.8|2945.8|27
1737441900000|2025-01-21 06:45:00|2952|2946|2952.3|2946.3|2952.8|2946.8|2951.3|2945.3|35
1737442200000|2025-01-21 06:50:00|2952|2946|2948.5|2942.5|2952.3|2946.3|2947|2941|58
1737442500000|2025-01-21 06:55:00|2948.8|2942.8|2949.8|2943.8|2950.3|2944.3|2948|2942|33
1737442800000|2025-01-21 07:00:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2948.5|2942.5|14
1737443100000|2025-01-21 07:05:00|2949.3|2943.3|2948.3|2942.3|2949.5|2943.5|2946.8|2940.8|28
1737443400000|2025-01-21 07:10:00|2948|2942|2947|2941|2948.8|2942.8|2946.8|2940.8|29
1737443700000|2025-01-21 07:15:00|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.5|2940.5|22
1737444000000|2025-01-21 07:20:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|15
1737444300000|2025-01-21 07:25:00|2947|2941|2949.5|2943.5|2950|2944|2947|2941|22
1737444600000|2025-01-21 07:30:00|2949.3|2943.3|2954.3|2948.3|2955.5|2949.5|2946.8|2940.8|78
1737444900000|2025-01-21 07:35:00|2955.3|2949.3|2957.8|2951.8|2959|2953|2953.5|2947.5|69
1737445200000|2025-01-21 07:40:00|2957.5|2951.5|2954.8|2948.8|2957.8|2951.8|2954.8|2948.8|42
1737445500000|2025-01-21 07:45:00|2954.5|2948.5|2952.3|2946.3|2954.5|2948.5|2952|2946|21
1737445800000|2025-01-21 07:50:00|2952.5|2946.5|2945.5|2939.5|2952.5|2946.5|2945.5|2939.5|33
1737446100000|2025-01-21 07:55:00|2946|2940|2947.3|2941.3|2947.5|2941.5|2945.8|2939.8|30
1737446400000|2025-01-21 08:00:00|2947|2941|2940|2934|2951|2945|2936.5|2930.5|159
1737446700000|2025-01-21 08:05:00|2940.3|2934.3|2938|2932|2941.3|2935.3|2934|2928|101
1737447000000|2025-01-21 08:10:00|2938.3|2932.3|2937.3|2931.3|2940.5|2934.5|2937|2931|80
1737447300000|2025-01-21 08:15:00|2937|2931|2941.5|2935.5|2942|2936|2936.8|2930.8|53
1737447600000|2025-01-21 08:20:00|2941|2935|2940.5|2934.5|2941.3|2935.3|2938.3|2932.3|65
1737447900000|2025-01-21 08:25:00|2940.8|2934.8|2940.8|2934.8|2942.3|2936.3|2939|2933|40
1737448200000|2025-01-21 08:30:00|2941|2935|2945|2939|2945.5|2939.5|2940.3|2934.3|88
1737448500000|2025-01-21 08:35:00|2944.8|2938.8|2941|2935|2944.8|2938.8|2937.3|2931.3|56
1737448800000|2025-01-21 08:40:00|2940.5|2934.5|2936.8|2930.8|2941|2935|2936|2930|82
1737449100000|2025-01-21 08:45:00|2937|2931|2931.5|2925.5|2937.3|2931.3|2931.3|2925.3|48
1737449400000|2025-01-21 08:50:00|2931.8|2925.8|2931.8|2925.8|2934|2928|2931.8|2925.8|39
1737449700000|2025-01-21 08:55:00|2932|2926|2932.8|2926.8|2935.3|2929.3|2930|2924|55
1737450000000|2025-01-21 09:00:00|2933|2927|2925|2919|2937.8|2931.8|2920.1|2914.1|116
1737450300000|2025-01-21 09:05:00|2925.3|2919.3|2926.5|2920.5|2928.5|2922.5|2924.8|2918.8|75
1737450600000|2025-01-21 09:10:00|2927.5|2921.5|2922.5|2916.5|2927.5|2921.5|2922.5|2916.5|77
1737450900000|2025-01-21 09:15:00|2922.8|2916.8|2926|2920|2927.3|2921.3|2922.5|2916.5|126
1737451200000|2025-01-21 09:20:00|2926.3|2920.3|2925.3|2919.3|2928.5|2922.5|2924.5|2918.5|106
1737451500000|2025-01-21 09:25:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2921.8|2915.8|67
1737451800000|2025-01-21 09:30:00|2924.8|2918.8|2924|2918|2925.8|2919.8|2923.3|2917.3|40
1737452100000|2025-01-21 09:35:00|2923.8|2917.8|2920.8|2914.8|2924.3|2918.3|2920.3|2914.3|68
1737452400000|2025-01-21 09:40:00|2921|2915|2921.8|2915.8|2923|2917|2920.8|2914.8|74
1737452700000|2025-01-21 09:45:00|2922|2916|2922.8|2916.8|2923.5|2917.5|2921.3|2915.3|27
1737453000000|2025-01-21 09:50:00|2922.3|2916.3|2923|2917|2924.5|2918.5|2921.8|2915.8|36
1737453300000|2025-01-21 09:55:00|2922.8|2916.8|2922.8|2916.8|2923.8|2917.8|2921.3|2915.3|55
1737453600000|2025-01-21 10:00:00|2922.5|2916.5|2922.5|2916.5|2923.8|2917.8|2922|2916|54
1737453900000|2025-01-21 10:05:00|2922.8|2916.8|2921.5|2915.5|2923.5|2917.5|2919.8|2913.8|43
1737454200000|2025-01-21 10:10:00|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2920|2914|37
1737454500000|2025-01-21 10:15:00|2920.8|2914.8|2921|2915|2921|2915|2919.5|2913.5|20
1737454800000|2025-01-21 10:20:00|2920.8|2914.8|2923|2917|2923.5|2917.5|2920.8|2914.8|28
1737455100000|2025-01-21 10:25:00|2923.3|2917.3|2922.8|2916.8|2924.5|2918.5|2922.8|2916.8|17
1737455400000|2025-01-21 10:30:00|2922.5|2916.5|2922.3|2916.3|2923.8|2917.8|2921.8|2915.8|33
1737455700000|2025-01-21 10:35:00|2922|2916|2920.8|2914.8|2923.5|2917.5|2920.5|2914.5|32
1737456000000|2025-01-21 10:40:00|2921|2915|2921.5|2915.5|2922.3|2916.3|2921|2915|32
1737456300000|2025-01-21 10:45:00|2921.8|2915.8|2921.3|2915.3|2922.5|2916.5|2920.3|2914.3|48
1737456600000|2025-01-21 10:50:00|2921|2915|2921.8|2915.8|2921.8|2915.8|2920|2914|26
1737456900000|2025-01-21 10:55:00|2922|2916|2920.5|2914.5|2923.8|2917.8|2919.8|2913.8|32
1737457200000|2025-01-21 11:00:00|2920.3|2914.3|2916.3|2910.3|2920.5|2914.5|2911.5|2905.5|55
1737457500000|2025-01-21 11:05:00|2916|2910|2916.8|2910.8|2916.8|2910.8|2915.3|2909.3|28
1737457800000|2025-01-21 11:10:00|2917|2911|2918|2912|2919.5|2913.5|2916.8|2910.8|28
1737458100000|2025-01-21 11:15:00|2917.8|2911.8|2917.3|2911.3|2918.8|2912.8|2915.5|2909.5|33
1737458400000|2025-01-21 11:20:00|2917.5|2911.5|2916|2910|2918.5|2912.5|2915.5|2909.5|21
1737458700000|2025-01-21 11:25:00|2916.3|2910.3|2918.8|2912.8|2919.8|2913.8|2916.3|2910.3|49
1737459000000|2025-01-21 11:30:00|2918.3|2912.3|2919.3|2913.3|2919.5|2913.5|2916|2910|61
1737459300000|2025-01-21 11:35:00|2919.5|2913.5|2922.5|2916.5|2923.8|2917.8|2917.8|2911.8|46
1737459600000|2025-01-21 11:40:00|2922.3|2916.3|2920|2914|2924.3|2918.3|2919.5|2913.5|38
1737459900000|2025-01-21 11:45:00|2920.3|2914.3|2925.5|2919.5|2925.5|2919.5|2920.3|2914.3|51
1737460200000|2025-01-21 11:50:00|2925.8|2919.8|2926.8|2920.8|2928.3|2922.3|2925.3|2919.3|48
1737460500000|2025-01-21 11:55:00|2926.3|2920.3|2928.5|2922.5|2929.3|2923.3|2924.5|2918.5|44
1737460800000|2025-01-21 12:00:00|2928.8|2922.8|2926.8|2920.8|2930.3|2924.3|2925.3|2919.3|74
1737461100000|2025-01-21 12:05:00|2927|2921|2927|2921|2927.8|2921.8|2926.3|2920.3|33
1737461400000|2025-01-21 12:10:00|2926.8|2920.8|2927.8|2921.8|2928.8|2922.8|2926|2920|60
1737461700000|2025-01-21 12:15:00|2928|2922|2931.5|2925.5|2931.5|2925.5|2926.5|2920.5|41
1737462000000|2025-01-21 12:20:00|2932|2926|2930.5|2924.5|2932.3|2926.3|2929.8|2923.8|51
1737462300000|2025-01-21 12:25:00|2930.8|2924.8|2930.8|2924.8|2931.5|2925.5|2929.8|2923.8|33
1737462600000|2025-01-21 12:30:00|2930.5|2924.5|2929.8|2923.8|2933|2927|2929.5|2923.5|53
1737462900000|2025-01-21 12:35:00|2930|2924|2932.3|2926.3|2932.3|2926.3|2929.3|2923.3|36
1737463200000|2025-01-21 12:40:00|2932|2926|2932.5|2926.5|2933|2927|2931|2925|30
1737463500000|2025-01-21 12:45:00|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2930.5|2924.5|34
1737463800000|2025-01-21 12:50:00|2931.5|2925.5|2932|2926|2933.3|2927.3|2930.5|2924.5|40
1737464100000|2025-01-21 12:55:00|2931.8|2925.8|2932.5|2926.5|2935.5|2929.5|2931.3|2925.3|78
1737464400000|2025-01-21 13:00:00|2932.3|2926.3|2936.5|2930.5|2937|2931|2931.5|2925.5|171
1737464700000|2025-01-21 13:05:00|2936.3|2930.3|2937.5|2931.5|2939.8|2933.8|2935.3|2929.3|116
1737465000000|2025-01-21 13:10:00|2937.3|2931.3|2938.8|2932.8|2939|2933|2935|2929|87
1737465300000|2025-01-21 13:15:00|2938.5|2932.5|2940|2934|2941.5|2935.5|2938.3|2932.3|92
1737465600000|2025-01-21 13:20:00|2939.8|2933.8|2941|2935|2941.5|2935.5|2939.3|2933.3|74
1737465900000|2025-01-21 13:25:00|2940.8|2934.8|2940|2934|2941.8|2935.8|2939.8|2933.8|53
1737466200000|2025-01-21 13:30:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2936.8|2930.8|96
1737466500000|2025-01-21 13:35:00|2938|2932|2939.5|2933.5|2940.8|2934.8|2937.8|2931.8|86
1737466800000|2025-01-21 13:40:00|2939.8|2933.8|2936.8|2930.8|2940.8|2934.8|2935.8|2929.8|69
1737467100000|2025-01-21 13:45:00|2936.5|2930.5|2936.3|2930.3|2937.3|2931.3|2935.5|2929.5|65
1737467400000|2025-01-21 13:50:00|2936|2930|2930.8|2924.8|2936.3|2930.3|2930.3|2924.3|93
1737467700000|2025-01-21 13:55:00|2929.8|2923.8|2930|2924|2931|2925|2928.3|2922.3|66
1737468000000|2025-01-21 14:00:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2927.8|2921.8|77
1737468300000|2025-01-21 14:05:00|2930|2924|2928.8|2922.8|2931.3|2925.3|2928.8|2922.8|42
1737468600000|2025-01-21 14:10:00|2928.5|2922.5|2931|2925|2931|2925|2927.3|2921.3|67
1737468900000|2025-01-21 14:15:00|2931.3|2925.3|2931|2925|2932|2926|2929.8|2923.8|45
1737469200000|2025-01-21 14:20:00|2930.8|2924.8|2932|2926|2932.5|2926.5|2930.3|2924.3|50
1737469500000|2025-01-21 14:25:00|2931.8|2925.8|2933|2927|2933.4|2927.4|2931.3|2925.3|52
1737469800000|2025-01-21 14:30:00|2933.3|2927.3|2936.3|2930.3|2936.8|2930.8|2932|2926|128
1737470100000|2025-01-21 14:35:00|2936.5|2930.5|2937.3|2931.3|2937.5|2931.5|2934.3|2928.3|87
1737470400000|2025-01-21 14:40:00|2937|2931|2937.5|2931.5|2937.8|2931.8|2934.8|2928.8|63
1737470700000|2025-01-21 14:45:00|2937.8|2931.8|2938.3|2932.3|2939|2933|2935.5|2929.5|76
1737471000000|2025-01-21 14:50:00|2937.8|2931.8|2936.8|2930.8|2938.8|2932.8|2936|2930|85
1737471300000|2025-01-21 14:55:00|2937|2931|2933.5|2927.5|2938.5|2932.5|2933.5|2927.5|75
1737471600000|2025-01-21 15:00:00|2933.3|2927.3|2933.3|2927.3|2936|2930|2932.8|2926.8|71
1737471900000|2025-01-21 15:05:00|2933|2927|2933.8|2927.8|2935.3|2929.3|2932.3|2926.3|60
1737472200000|2025-01-21 15:10:00|2934|2928|2931|2925|2934.3|2928.3|2929.8|2923.8|58
1737472500000|2025-01-21 15:15:00|2930.8|2924.8|2932|2926|2932.5|2926.5|2928.8|2922.8|65
1737472800000|2025-01-21 15:20:00|2931.8|2925.8|2931.8|2925.8|2933.3|2927.3|2931.3|2925.3|67
1737473100000|2025-01-21 15:25:00|2932|2926|2933.3|2927.3|2937.3|2931.3|2930.8|2924.8|92
1737473400000|2025-01-21 15:30:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2929.5|2923.5|89
1737473700000|2025-01-21 15:35:00|2933|2927|2934.5|2928.5|2937.5|2931.5|2932.8|2926.8|81
1737474000000|2025-01-21 15:40:00|2934.8|2928.8|2935.5|2929.5|2940.3|2934.3|2934.8|2928.8|130
1737474300000|2025-01-21 15:45:00|2935.8|2929.8|2939.5|2933.5|2939.8|2933.8|2935.3|2929.3|105
1737474600000|2025-01-21 15:50:00|2939.3|2933.3|2937.5|2931.5|2940.5|2934.5|2937.5|2931.5|94
1737474900000|2025-01-21 15:55:00|2937.8|2931.8|2934.3|2928.3|2937.8|2931.8|2933|2927|95
1737475200000|2025-01-21 16:00:00|2934|2928|2933|2927|2934.3|2928.3|2931.5|2925.5|80
1737475500000|2025-01-21 16:05:00|2933.3|2927.3|2932|2926|2934.8|2928.8|2929.3|2923.3|93
1737475800000|2025-01-21 16:10:00|2932.3|2926.3|2924.4|2918.4|2933.3|2927.3|2922.4|2916.4|100
1737476100000|2025-01-21 16:15:00|2924.9|2918.9|2924.3|2918.3|2926.9|2920.9|2922.5|2916.5|106
1737476400000|2025-01-21 16:20:00|2924|2918|2922.5|2916.5|2925|2919|2921.3|2915.3|121
1737476700000|2025-01-21 16:25:00|2923.5|2917.5|2915.3|2909.3|2924.3|2918.3|2909.6|2903.6|186
1737477000000|2025-01-21 16:30:00|2915|2909|2919|2913|2923.3|2917.3|2914.3|2908.3|145
1737477300000|2025-01-21 16:35:00|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2914.3|2908.3|147
1737477600000|2025-01-21 16:40:00|2918.5|2912.5|2920.8|2914.8|2921.5|2915.5|2918.3|2912.3|55
1737477900000|2025-01-21 16:45:00|2921.3|2915.3|2921.5|2915.5|2922.5|2916.5|2919.8|2913.8|52
1737478200000|2025-01-21 16:50:00|2921.3|2915.3|2920.5|2914.5|2921.5|2915.5|2919.3|2913.3|49
1737478500000|2025-01-21 16:55:00|2920.8|2914.8|2920.8|2914.8|2923.3|2917.3|2920.5|2914.5|61
1737478800000|2025-01-21 17:00:00|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|29
1737479100000|2025-01-21 17:05:00|2922|2916|2921.5|2915.5|2922.5|2916.5|2920.5|2914.5|16
1737479400000|2025-01-21 17:10:00|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|14
1737479700000|2025-01-21 17:15:00|2919.5|2913.5|2919|2913|2920.3|2914.3|2918.5|2912.5|12
1737480000000|2025-01-21 17:20:00|2918.5|2912.5|2917.5|2911.5|2918.5|2912.5|2916.8|2910.8|14
1737480300000|2025-01-21 17:25:00|2917.8|2911.8|2917.8|2911.8|2918|2912|2916.8|2910.8|19
1737480600000|2025-01-21 17:30:00|2917.5|2911.5|2915.8|2909.8|2917.5|2911.5|2915.3|2909.3|17
1737480900000|2025-01-21 17:35:00|2915.3|2909.3|2911.5|2905.5|2915.3|2909.3|2910.5|2904.5|22
1737481200000|2025-01-21 17:40:00|2912|2906|2912|2906|2912.3|2906.3|2911.5|2905.5|9
1737481500000|2025-01-21 17:45:00|2912.5|2906.5|2913.3|2907.3|2914|2908|2911.8|2905.8|20
1737481800000|2025-01-21 17:50:00|2913.8|2907.8|2914.5|2908.5|2915|2909|2913.8|2907.8|22
1737482100000|2025-01-21 17:55:00|2914.6|2908.6|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|13
1737482400000|2025-01-21 18:00:00|2914.1|2908.1|2916.6|2910.6|2917.1|2911.1|2914.1|2908.1|9
1737482700000|2025-01-21 18:05:00|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1737483000000|2025-01-21 18:10:00|2916.4|2910.4|2916.6|2910.6|2917.1|2911.1|2915.6|2909.6|9
1737483300000|2025-01-21 18:15:00|2916.9|2910.9|2915.4|2909.4|2916.9|2910.9|2915.1|2909.1|7
1737483600000|2025-01-21 18:20:00|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.1|2908.1|11
1737483900000|2025-01-21 18:25:00|2915.1|2909.1|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|5
1737484200000|2025-01-21 18:30:00|2915.4|2909.4|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|3
1737484800000|2025-01-21 18:40:00|2915.1|2909.1|2915.1|2909.1|2915.6|2909.6|2914.6|2908.6|5
1737485100000|2025-01-21 18:45:00|2914.9|2908.9|2912.9|2906.9|2914.9|2908.9|2912.4|2906.4|10
1737485400000|2025-01-21 18:50:00|2913.1|2907.1|2913.4|2907.4|2914.6|2908.6|2912.4|2906.4|15
1737485700000|2025-01-21 18:55:00|2919.8|2901|2920.5|2901.8|2920.8|2902|2919.8|2901|5
1737507600000|2025-01-22 01:00:00|2917.1|2911.1|2915.3|2909.3|2918.1|2912.1|2914|2908|64
1737507900000|2025-01-22 01:05:00|2915.5|2909.5|2918.3|2912.3|2920|2914|2914.6|2908.6|57
1737508200000|2025-01-22 01:10:00|2918|2912|2919.3|2913.3|2919.8|2913.8|2916.5|2910.5|41
1737508500000|2025-01-22 01:15:00|2919.5|2913.5|2920.8|2914.8|2921.8|2915.8|2919.3|2913.3|43
1737508800000|2025-01-22 01:20:00|2921.5|2915.5|2921.5|2915.5|2923.3|2917.3|2920.8|2914.8|49
1737509100000|2025-01-22 01:25:00|2921.8|2915.8|2918|2912|2921.8|2915.8|2916.8|2910.8|39
1737509400000|2025-01-22 01:30:00|2917.8|2911.8|2917.5|2911.5|2918.5|2912.5|2916.8|2910.8|88
1737509700000|2025-01-22 01:35:00|2917.3|2911.3|2920.3|2914.3|2922|2916|2917|2911|130
1737510000000|2025-01-22 01:40:00|2921|2915|2918.8|2912.8|2922.3|2916.3|2917.6|2911.6|96
1737510300000|2025-01-22 01:45:00|2918.5|2912.5|2917.5|2911.5|2918.5|2912.5|2916.3|2910.3|52
1737510600000|2025-01-22 01:50:00|2917.3|2911.3|2917.8|2911.8|2919.8|2913.8|2917.3|2911.3|27
1737510900000|2025-01-22 01:55:00|2917.5|2911.5|2916.3|2910.3|2917.5|2911.5|2915.3|2909.3|21
1737511200000|2025-01-22 02:00:00|2916|2910|2914.8|2908.8|2916|2910|2913.8|2907.8|30
1737511500000|2025-01-22 02:05:00|2915|2909|2914.3|2908.3|2916|2910|2914.3|2908.3|19
1737511800000|2025-01-22 02:10:00|2914.5|2908.5|2918.5|2912.5|2919.8|2913.8|2914.5|2908.5|36
1737512100000|2025-01-22 02:15:00|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|4
1737512400000|2025-01-22 02:20:00|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|6
1737512700000|2025-01-22 02:25:00|2917.5|2911.5|2919|2913|2919|2913|2917.5|2911.5|10
1737513000000|2025-01-22 02:30:00|2918.8|2912.8|2921|2915|2922.8|2916.8|2918|2912|78
1737513300000|2025-01-22 02:35:00|2920.5|2914.5|2918.5|2912.5|2920.5|2914.5|2918|2912|47
1737513600000|2025-01-22 02:40:00|2918.8|2912.8|2919.8|2913.8|2922.5|2916.5|2918|2912|53
1737513900000|2025-01-22 02:45:00|2919.5|2913.5|2921.8|2915.8|2922.3|2916.3|2918.8|2912.8|40
1737514200000|2025-01-22 02:50:00|2921.5|2915.5|2922.5|2916.5|2925|2919|2920.8|2914.8|85
1737514500000|2025-01-22 02:55:00|2922.8|2916.8|2918|2912|2924.3|2918.3|2917.8|2911.8|63
1737514800000|2025-01-22 03:00:00|2918.3|2912.3|2919|2913|2920.8|2914.8|2917.8|2911.8|64
1737515100000|2025-01-22 03:05:00|2918.8|2912.8|2914|2908|2919|2913|2913.5|2907.5|47
1737515400000|2025-01-22 03:10:00|2914.3|2908.3|2915.5|2909.5|2917|2911|2914.3|2908.3|44
1737515700000|2025-01-22 03:15:00|2915.8|2909.8|2915|2909|2916.5|2910.5|2912.3|2906.3|62
1737516000000|2025-01-22 03:20:00|2914.8|2908.8|2914.3|2908.3|2915.8|2909.8|2912|2906|59
1737516300000|2025-01-22 03:25:00|2914|2908|2912.3|2906.3|2915.3|2909.3|2911|2905|40
1737516600000|2025-01-22 03:30:00|2912.5|2906.5|2912.8|2906.8|2913|2907|2912|2906|9
1737516900000|2025-01-22 03:35:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|7
1737517200000|2025-01-22 03:40:00|2912.5|2906.5|2913|2907|2913.5|2907.5|2912.5|2906.5|6
1737517500000|2025-01-22 03:45:00|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1737517800000|2025-01-22 03:50:00|2912.3|2906.3|2912|2906|2912.5|2906.5|2912|2906|6
1737518100000|2025-01-22 03:55:00|2912.3|2906.3|2912.8|2906.8|2913|2907|2912.3|2906.3|8
1737518400000|2025-01-22 04:00:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|8
1737519000000|2025-01-22 04:10:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1737519300000|2025-01-22 04:15:00|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1737519600000|2025-01-22 04:20:00|2913|2907|2912.8|2906.8|2913|2907|2912.5|2906.5|7
1737519900000|2025-01-22 04:25:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2912|2906|10
1737520200000|2025-01-22 04:30:00|2913.5|2907.5|2914.8|2908.8|2915|2909|2913.5|2907.5|12
1737520500000|2025-01-22 04:35:00|2915|2909|2915|2909|2916|2910|2915|2909|13
1737520800000|2025-01-22 04:40:00|2915.3|2909.3|2917.5|2911.5|2917.8|2911.8|2915.3|2909.3|17
1737521100000|2025-01-22 04:45:00|2917.8|2911.8|2918|2912|2918|2912|2917.5|2911.5|8
1737521400000|2025-01-22 04:50:00|2917.8|2911.8|2916.5|2910.5|2918|2912|2915.8|2909.8|20
1737521700000|2025-01-22 04:55:00|2916|2910|2917|2911|2917.5|2911.5|2916|2910|14
1737522000000|2025-01-22 05:00:00|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917|2911|10
1737522300000|2025-01-22 05:05:00|2918.5|2912.5|2918|2912|2920.3|2914.3|2917.8|2911.8|17
1737522600000|2025-01-22 05:10:00|2917.5|2911.5|2916.5|2910.5|2918|2912|2916.3|2910.3|23
1737522900000|2025-01-22 05:15:00|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|7
1737523200000|2025-01-22 05:20:00|2915.5|2909.5|2915|2909|2915.5|2909.5|2913.8|2907.8|20
1737523500000|2025-01-22 05:25:00|2914.8|2908.8|2914|2908|2914.8|2908.8|2913.5|2907.5|20
1737523800000|2025-01-22 05:30:00|2914.3|2908.3|2913|2907|2914.5|2908.5|2910.3|2904.3|86
1737524100000|2025-01-22 05:35:00|2912.8|2906.8|2913.8|2907.8|2915.5|2909.5|2912.3|2906.3|47
1737524400000|2025-01-22 05:40:00|2914|2908|2914|2908|2914.5|2908.5|2913|2907|28
1737524700000|2025-01-22 05:45:00|2913.8|2907.8|2913|2907|2914|2908|2911.5|2905.5|51
1737525000000|2025-01-22 05:50:00|2912.8|2906.8|2909.5|2903.5|2912.8|2906.8|2909.3|2903.3|48
1737525300000|2025-01-22 05:55:00|2909.8|2903.8|2911.5|2905.5|2911.8|2905.8|2909|2903|48
1737525600000|2025-01-22 06:00:00|2911.3|2905.3|2912.3|2906.3|2913|2907|2910.3|2904.3|39
1737525900000|2025-01-22 06:05:00|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2909.3|2903.3|43
1737526200000|2025-01-22 06:10:00|2912.8|2906.8|2913.3|2907.3|2914.5|2908.5|2912.8|2906.8|22
1737526500000|2025-01-22 06:15:00|2913|2907|2914|2908|2915.5|2909.5|2912.3|2906.3|31
1737526800000|2025-01-22 06:20:00|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2912.5|2906.5|28
1737527100000|2025-01-22 06:25:00|2913.3|2907.3|2910|2904|2914.5|2908.5|2910|2904|56
1737527400000|2025-01-22 06:30:00|2910.3|2904.3|2910.8|2904.8|2911.5|2905.5|2909.8|2903.8|50
1737527700000|2025-01-22 06:35:00|2911|2905|2910.3|2904.3|2912.5|2906.5|2910.3|2904.3|34
1737528000000|2025-01-22 06:40:00|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2909.5|2903.5|18
1737528300000|2025-01-22 06:45:00|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2909.8|2903.8|33
1737528600000|2025-01-22 06:50:00|2910.3|2904.3|2910.8|2904.8|2911.3|2905.3|2909.8|2903.8|32
1737528900000|2025-01-22 06:55:00|2911|2905|2910|2904|2913.3|2907.3|2910|2904|44
1737529200000|2025-01-22 07:00:00|2910.5|2904.5|2913.3|2907.3|2914|2908|2910.5|2904.5|25
1737529500000|2025-01-22 07:05:00|2913|2907|2905.3|2899.3|2914.8|2908.8|2903.9|2897.9|31
1737529800000|2025-01-22 07:10:00|2905|2899|2904.5|2898.5|2905.5|2899.5|2904.5|2898.5|7
1737530100000|2025-01-22 07:15:00|2904.8|2898.8|2902|2896|2904.8|2898.8|2900.5|2894.5|26
1737530400000|2025-01-22 07:20:00|2902.3|2896.3|2903.5|2897.5|2903.8|2897.8|2901.8|2895.8|28
1737530700000|2025-01-22 07:25:00|2903.3|2897.3|2902.8|2896.8|2903.8|2897.8|2901.5|2895.5|30
1737531000000|2025-01-22 07:30:00|2902.5|2896.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|20
1737531300000|2025-01-22 07:35:00|2903.3|2897.3|2898.5|2892.5|2904|2898|2898.5|2892.5|30
1737531600000|2025-01-22 07:40:00|2897.8|2891.8|2901.8|2895.8|2902|2896|2897.8|2891.8|30
1737531900000|2025-01-22 07:45:00|2902|2896|2896|2890|2902.8|2896.8|2891.3|2885.3|53
1737532200000|2025-01-22 07:50:00|2896.5|2890.5|2892|2886|2896.8|2890.8|2891.8|2885.8|20
1737532500000|2025-01-22 07:55:00|2891.5|2885.5|2894.5|2888.5|2896|2890|2890.8|2884.8|34
1737532800000|2025-01-22 08:00:00|2894.8|2888.8|2894.3|2888.3|2898.5|2892.5|2887.8|2881.8|92
1737533100000|2025-01-22 08:05:00|2894.5|2888.5|2894|2888|2898.3|2892.3|2894|2888|67
1737533400000|2025-01-22 08:10:00|2893.8|2887.8|2892.8|2886.8|2894.5|2888.5|2890|2884|61
1737533700000|2025-01-22 08:15:00|2892.5|2886.5|2893.5|2887.5|2894.8|2888.8|2890|2884|55
1737534000000|2025-01-22 08:20:00|2893.8|2887.8|2895.8|2889.8|2896.3|2890.3|2891.8|2885.8|81
1737534300000|2025-01-22 08:25:00|2896.3|2890.3|2898|2892|2899.3|2893.3|2892.5|2886.5|57
1737534600000|2025-01-22 08:30:00|2898.8|2892.8|2899.8|2893.8|2902|2896|2898.5|2892.5|66
1737534900000|2025-01-22 08:35:00|2899.3|2893.3|2897.8|2891.8|2901.3|2895.3|2896.8|2890.8|58
1737535200000|2025-01-22 08:40:00|2897.5|2891.5|2895.5|2889.5|2898|2892|2894.8|2888.8|44
1737535500000|2025-01-22 08:45:00|2895.3|2889.3|2897.8|2891.8|2898.5|2892.5|2894.5|2888.5|48
1737535800000|2025-01-22 08:50:00|2898|2892|2895.3|2889.3|2898|2892|2893|2887|46
1737536100000|2025-01-22 08:55:00|2895.5|2889.5|2904.8|2898.8|2904.8|2898.8|2895.5|2889.5|79
1737536400000|2025-01-22 09:00:00|2905.3|2899.3|2898.5|2892.5|2910.3|2904.3|2898.3|2892.3|137
1737536700000|2025-01-22 09:05:00|2898.8|2892.8|2896.5|2890.5|2899.3|2893.3|2894.3|2888.3|76
1737537000000|2025-01-22 09:10:00|2896.8|2890.8|2890|2884|2898.3|2892.3|2889.8|2883.8|65
1737537300000|2025-01-22 09:15:00|2890.3|2884.3|2892.3|2886.3|2896.5|2890.5|2890|2884|67
1737537600000|2025-01-22 09:20:00|2892.5|2886.5|2895|2889|2895.8|2889.8|2891.8|2885.8|40
1737537900000|2025-01-22 09:25:00|2894.8|2888.8|2897.3|2891.3|2897.5|2891.5|2894.5|2888.5|54
1737538200000|2025-01-22 09:30:00|2897|2891|2892|2886|2897.3|2891.3|2890|2884|51
1737538500000|2025-01-22 09:35:00|2891.8|2885.8|2891.5|2885.5|2892|2886|2889.8|2883.8|45
1737538800000|2025-01-22 09:40:00|2891.8|2885.8|2895.3|2889.3|2895.3|2889.3|2891.5|2885.5|45
1737539100000|2025-01-22 09:45:00|2895.5|2889.5|2890.5|2884.5|2895.5|2889.5|2890.3|2884.3|70
1737539400000|2025-01-22 09:50:00|2890.8|2884.8|2895.8|2889.8|2896|2890|2890.8|2884.8|60
1737539700000|2025-01-22 09:55:00|2896|2890|2899.3|2893.3|2899.3|2893.3|2896|2890|38
1737540000000|2025-01-22 10:00:00|2899|2893|2902.8|2896.8|2903.5|2897.5|2898.3|2892.3|90
1737540300000|2025-01-22 10:05:00|2903|2897|2901|2895|2903.5|2897.5|2899|2893|39
1737540600000|2025-01-22 10:10:00|2901.3|2895.3|2897.8|2891.8|2901.5|2895.5|2897.8|2891.8|45
1737540900000|2025-01-22 10:15:00|2897.3|2891.3|2898.3|2892.3|2899.5|2893.5|2896.3|2890.3|63
1737541200000|2025-01-22 10:20:00|2898.5|2892.5|2896.5|2890.5|2900.8|2894.8|2896.5|2890.5|34
1737541500000|2025-01-22 10:25:00|2896.3|2890.3|2895|2889|2898.8|2892.8|2894.3|2888.3|52
1737541800000|2025-01-22 10:30:00|2895.3|2889.3|2891|2885|2896.8|2890.8|2890|2884|56
1737542100000|2025-01-22 10:35:00|2891.8|2885.8|2891.8|2885.8|2893.3|2887.3|2890.8|2884.8|50
1737542400000|2025-01-22 10:40:00|2891.5|2885.5|2890.3|2884.3|2891.5|2885.5|2888.3|2882.3|47
1737542700000|2025-01-22 10:45:00|2890.5|2884.5|2891.3|2885.3|2892.5|2886.5|2890.3|2884.3|40
1737543000000|2025-01-22 10:50:00|2891.5|2885.5|2887.5|2881.5|2891.8|2885.8|2887.3|2881.3|30
1737543300000|2025-01-22 10:55:00|2887.8|2881.8|2887.8|2881.8|2888|2882|2886|2880|33
1737543600000|2025-01-22 11:00:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2885.5|2879.5|42
1737543900000|2025-01-22 11:05:00|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2885.3|2879.3|51
1737544200000|2025-01-22 11:10:00|2888.5|2882.5|2892.3|2886.3|2892.8|2886.8|2888.3|2882.3|46
1737544500000|2025-01-22 11:15:00|2891.8|2885.8|2891.8|2885.8|2892.3|2886.3|2890.3|2884.3|39
1737544800000|2025-01-22 11:20:00|2892.3|2886.3|2895|2889|2895|2889|2891.5|2885.5|33
1737545100000|2025-01-22 11:25:00|2894.8|2888.8|2895|2889|2896|2890|2894.5|2888.5|35
1737545400000|2025-01-22 11:30:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2893.5|2887.5|32
1737545700000|2025-01-22 11:35:00|2894.5|2888.5|2889.8|2883.8|2894.5|2888.5|2889.5|2883.5|39
1737546000000|2025-01-22 11:40:00|2889.5|2883.5|2891.3|2885.3|2891.5|2885.5|2889.3|2883.3|36
1737546300000|2025-01-22 11:45:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2889.8|2883.8|37
1737546600000|2025-01-22 11:50:00|2891.3|2885.3|2890.8|2884.8|2891.8|2885.8|2890|2884|28
1737546900000|2025-01-22 11:55:00|2890.3|2884.3|2893|2887|2893.3|2887.3|2890.3|2884.3|35
1737547200000|2025-01-22 12:00:00|2893.3|2887.3|2892.8|2886.8|2894.8|2888.8|2892.5|2886.5|38
1737547500000|2025-01-22 12:05:00|2892.5|2886.5|2892.3|2886.3|2894.3|2888.3|2892|2886|43
1737547800000|2025-01-22 12:10:00|2892|2886|2894.3|2888.3|2894.8|2888.8|2892|2886|42
1737548100000|2025-01-22 12:15:00|2894.5|2888.5|2893|2887|2894.8|2888.8|2892.8|2886.8|25
1737548400000|2025-01-22 12:20:00|2893.3|2887.3|2894.5|2888.5|2894.8|2888.8|2891.8|2885.8|31
1737548700000|2025-01-22 12:25:00|2894.3|2888.3|2895.3|2889.3|2895.3|2889.3|2892.8|2886.8|37
1737549000000|2025-01-22 12:30:00|2895.5|2889.5|2898|2892|2898.5|2892.5|2895.5|2889.5|55
1737549300000|2025-01-22 12:35:00|2897.8|2891.8|2897.3|2891.3|2899.8|2893.8|2895|2889|41
1737549600000|2025-01-22 12:40:00|2897|2891|2898|2892|2899.3|2893.3|2897|2891|75
1737549900000|2025-01-22 12:45:00|2897.8|2891.8|2897.8|2891.8|2898.3|2892.3|2897.3|2891.3|39
1737550200000|2025-01-22 12:50:00|2897.5|2891.5|2900|2894|2900|2894|2897.5|2891.5|38
1737550500000|2025-01-22 12:55:00|2899.3|2893.3|2902.5|2896.5|2902.8|2896.8|2899|2893|52
1737550800000|2025-01-22 13:00:00|2902.3|2896.3|2905.5|2899.5|2910.8|2904.8|2902.3|2896.3|169
1737551100000|2025-01-22 13:05:00|2905.8|2899.8|2910|2904|2910.3|2904.3|2905.3|2899.3|113
1737551400000|2025-01-22 13:10:00|2909.8|2903.8|2908.5|2902.5|2910.3|2904.3|2908|2902|116
1737551700000|2025-01-22 13:15:00|2908.3|2902.3|2908.8|2902.8|2911.3|2905.3|2908|2902|59
1737552000000|2025-01-22 13:20:00|2909|2903|2910|2904|2910.8|2904.8|2908.3|2902.3|54
1737552300000|2025-01-22 13:25:00|2910.3|2904.3|2908.5|2902.5|2910.3|2904.3|2908.5|2902.5|36
1737552600000|2025-01-22 13:30:00|2908.3|2902.3|2909.8|2903.8|2910|2904|2907|2901|92
1737552900000|2025-01-22 13:35:00|2910|2904|2908.5|2902.5|2913|2907|2906|2900|99
1737553200000|2025-01-22 13:40:00|2908.8|2902.8|2900.5|2894.5|2908.8|2902.8|2899.5|2893.5|93
1737553500000|2025-01-22 13:45:00|2900.8|2894.8|2900.8|2894.8|2901|2895|2898.8|2892.8|39
1737553800000|2025-01-22 13:50:00|2900.5|2894.5|2907.3|2901.3|2907.3|2901.3|2900|2894|49
1737554100000|2025-01-22 13:55:00|2907|2901|2908.8|2902.8|2909.5|2903.5|2906.5|2900.5|47
1737554400000|2025-01-22 14:00:00|2909|2903|2909.5|2903.5|2909.8|2903.8|2908|2902|43
1737554700000|2025-01-22 14:05:00|2909|2903|2907|2901|2909|2903|2906.8|2900.8|52
1737555000000|2025-01-22 14:10:00|2906.8|2900.8|2904.3|2898.3|2907.3|2901.3|2903.3|2897.3|86
1737555300000|2025-01-22 14:15:00|2904.5|2898.5|2905.3|2899.3|2906|2900|2904.3|2898.3|45
1737555600000|2025-01-22 14:20:00|2905|2899|2905.3|2899.3|2907.8|2901.8|2904.8|2898.8|47
1737555900000|2025-01-22 14:25:00|2905.5|2899.5|2907.3|2901.3|2908|2902|2905.3|2899.3|62
1737556200000|2025-01-22 14:30:00|2907.5|2901.5|2905|2899|2907.5|2901.5|2901.5|2895.5|140
1737556500000|2025-01-22 14:35:00|2904.8|2898.8|2903|2897|2904.8|2898.8|2902.8|2896.8|49
1737556800000|2025-01-22 14:40:00|2903.3|2897.3|2906|2900|2906.8|2900.8|2903.3|2897.3|46
1737557100000|2025-01-22 14:45:00|2905.8|2899.8|2908|2902|2909|2903|2905.5|2899.5|86
1737557400000|2025-01-22 14:50:00|2907.8|2901.8|2907.5|2901.5|2908|2902|2905.5|2899.5|46
1737557700000|2025-01-22 14:55:00|2907|2901|2906|2900|2907|2901|2904.5|2898.5|59
1737558000000|2025-01-22 15:00:00|2906.3|2900.3|2905.3|2899.3|2906.5|2900.5|2904|2898|70
1737558300000|2025-01-22 15:05:00|2905|2899|2908|2902|2908.8|2902.8|2905|2899|40
1737558600000|2025-01-22 15:10:00|2908.3|2902.3|2912|2906|2912.5|2906.5|2908|2902|43
1737558900000|2025-01-22 15:15:00|2911.8|2905.8|2910.5|2904.5|2912|2906|2910.3|2904.3|52
1737559200000|2025-01-22 15:20:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2908.3|2902.3|32
1737559500000|2025-01-22 15:25:00|2909.8|2903.8|2908|2902|2909.8|2903.8|2908|2902|27
1737559800000|2025-01-22 15:30:00|2908.3|2902.3|2910|2904|2910.8|2904.8|2908|2902|31
1737560100000|2025-01-22 15:35:00|2909.8|2903.8|2909|2903|2910.3|2904.3|2908.8|2902.8|32
1737560400000|2025-01-22 15:40:00|2909.3|2903.3|2910.5|2904.5|2910.8|2904.8|2909|2903|30
1737560700000|2025-01-22 15:45:00|2910.8|2904.8|2907.3|2901.3|2911|2905|2907|2901|27
1737561000000|2025-01-22 15:50:00|2907|2901|2907.8|2901.8|2908|2902|2906.5|2900.5|52
1737561300000|2025-01-22 15:55:00|2908|2902|2907.5|2901.5|2908.8|2902.8|2906.5|2900.5|33
1737561600000|2025-01-22 16:00:00|2907.3|2901.3|2902.3|2896.3|2907.3|2901.3|2902.3|2896.3|55
1737561900000|2025-01-22 16:05:00|2902.5|2896.5|2899.5|2893.5|2902.5|2896.5|2899.5|2893.5|54
1737562200000|2025-01-22 16:10:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2897.8|2891.8|17
1737562500000|2025-01-22 16:15:00|2899.3|2893.3|2899.3|2893.3|2900.3|2894.3|2898.8|2892.8|34
1737562800000|2025-01-22 16:20:00|2899.5|2893.5|2900.8|2894.8|2901.5|2895.5|2899|2893|50
1737563100000|2025-01-22 16:25:00|2900.5|2894.5|2897.8|2891.8|2900.5|2894.5|2897.5|2891.5|35
1737563400000|2025-01-22 16:30:00|2897.5|2891.5|2902.5|2896.5|2903.3|2897.3|2897.5|2891.5|61
1737563700000|2025-01-22 16:35:00|2902.8|2896.8|2905.5|2899.5|2906.3|2900.3|2899.6|2893.6|110
1737564000000|2025-01-22 16:40:00|2904.3|2898.3|2900.8|2894.8|2904.3|2898.3|2899.3|2893.3|47
1737564300000|2025-01-22 16:45:00|2901|2895|2901.3|2895.3|2902.8|2896.8|2901|2895|33
1737564600000|2025-01-22 16:50:00|2901.5|2895.5|2901|2895|2902.5|2896.5|2900.8|2894.8|21
1737564900000|2025-01-22 16:55:00|2901.3|2895.3|2904|2898|2904|2898|2901.3|2895.3|22
1737565200000|2025-01-22 17:00:00|2903.8|2897.8|2898.5|2892.5|2903.8|2897.8|2897.5|2891.5|22
1737565500000|2025-01-22 17:05:00|2898|2892|2898|2892|2899.5|2893.5|2898|2892|12
1737565800000|2025-01-22 17:10:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|2
1737566400000|2025-01-22 17:20:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1737566700000|2025-01-22 17:25:00|2899|2893|2898|2892|2899|2893|2897.8|2891.8|5
1737567000000|2025-01-22 17:30:00|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1737567600000|2025-01-22 17:40:00|2899|2893|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|5
1737567900000|2025-01-22 17:45:00|2898.3|2892.3|2897|2891|2898.3|2892.3|2897|2891|4
1737568200000|2025-01-22 17:50:00|2897.5|2891.5|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|5
1737568500000|2025-01-22 17:55:00|2897.6|2891.6|2893.1|2887.1|2897.6|2891.6|2892.1|2886.1|28
1737568800000|2025-01-22 18:00:00|2892.9|2886.9|2892.9|2886.9|2893.4|2887.4|2892.6|2886.6|16
1737569400000|2025-01-22 18:10:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1737569700000|2025-01-22 18:15:00|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|7
1737570000000|2025-01-22 18:20:00|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|3
1737570300000|2025-01-22 18:25:00|2893.1|2887.1|2893.9|2887.9|2893.9|2887.9|2893.1|2887.1|4
1737570600000|2025-01-22 18:30:00|2894.1|2888.1|2894.9|2888.9|2896.1|2890.1|2894.1|2888.1|11
1737570900000|2025-01-22 18:35:00|2894.6|2888.6|2895.1|2889.1|2895.4|2889.4|2894.4|2888.4|10
1737571200000|2025-01-22 18:40:00|2895.4|2889.4|2894.9|2888.9|2895.6|2889.6|2894.4|2888.4|35
1737571500000|2025-01-22 18:45:00|2895.1|2889.1|2896.4|2890.4|2896.4|2890.4|2895.1|2889.1|7
1737571800000|2025-01-22 18:50:00|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2895.1|2889.1|12
1737572100000|2025-01-22 18:55:00|2903|2884.3|2903|2884.3|2903|2884.3|2902.5|2883.8|3
1737594000000|2025-01-23 01:00:00|2896.8|2890.8|2896.3|2890.3|2898.1|2892.1|2895|2889|81
1737594300000|2025-01-23 01:05:00|2896|2890|2893.8|2887.8|2896|2890|2892.3|2886.3|124
1737594600000|2025-01-23 01:10:00|2893.5|2887.5|2883.3|2877.3|2893.5|2887.5|2882.5|2876.5|172
1737594900000|2025-01-23 01:15:00|2883|2877|2884|2878|2886.3|2880.3|2882.8|2876.8|91
1737595200000|2025-01-23 01:20:00|2883.8|2877.8|2874.3|2868.3|2885.3|2879.3|2874.3|2868.3|105
1737595500000|2025-01-23 01:25:00|2874.5|2868.5|2876.3|2870.3|2876.8|2870.8|2872.5|2866.5|121
1737595800000|2025-01-23 01:30:00|2876.5|2870.5|2874.8|2868.8|2880.3|2874.3|2874.5|2868.5|117
1737596100000|2025-01-23 01:35:00|2874.5|2868.5|2876.8|2870.8|2882.3|2876.3|2873.3|2867.3|206
1737596400000|2025-01-23 01:40:00|2877|2871|2872.3|2866.3|2878.8|2872.8|2872.3|2866.3|111
1737596700000|2025-01-23 01:45:00|2872|2866|2869.3|2863.3|2872|2866|2868.8|2862.8|126
1737597000000|2025-01-23 01:50:00|2869|2863|2871|2865|2871.8|2865.8|2869|2863|50
1737597300000|2025-01-23 01:55:00|2871.3|2865.3|2867.3|2861.3|2871.3|2865.3|2866.8|2860.8|92
1737597600000|2025-01-23 02:00:00|2867|2861|2867.3|2861.3|2870.8|2864.8|2866.5|2860.5|95
1737597900000|2025-01-23 02:05:00|2867|2861|2861.5|2855.5|2867.5|2861.5|2861|2855|86
1737598200000|2025-01-23 02:10:00|2861.3|2855.3|2862.5|2856.5|2863.8|2857.8|2860.8|2854.8|62
1737598500000|2025-01-23 02:15:00|2862.8|2856.8|2862.3|2856.3|2863.5|2857.5|2861.8|2855.8|15
1737598800000|2025-01-23 02:20:00|2862.5|2856.5|2863|2857|2864.3|2858.3|2862.3|2856.3|18
1737599100000|2025-01-23 02:25:00|2863.3|2857.3|2864.5|2858.5|2866.3|2860.3|2863.3|2857.3|21
1737599400000|2025-01-23 02:30:00|2865|2859|2861.5|2855.5|2868|2862|2861|2855|126
1737599700000|2025-01-23 02:35:00|2861.8|2855.8|2860.5|2854.5|2862|2856|2859.3|2853.3|97
1737600000000|2025-01-23 02:40:00|2861.3|2855.3|2861.5|2855.5|2862.5|2856.5|2860.5|2854.5|50
1737600300000|2025-01-23 02:45:00|2861.8|2855.8|2862.8|2856.8|2865.3|2859.3|2861.8|2855.8|51
1737600600000|2025-01-23 02:50:00|2862.5|2856.5|2859.8|2853.8|2862.8|2856.8|2859|2853|68
1737600900000|2025-01-23 02:55:00|2860.5|2854.5|2861|2855|2863.5|2857.5|2859.8|2853.8|59
1737601200000|2025-01-23 03:00:00|2861.3|2855.3|2860.8|2854.8|2862.8|2856.8|2860.5|2854.5|80
1737601500000|2025-01-23 03:05:00|2860.5|2854.5|2859.3|2853.3|2861.8|2855.8|2858.8|2852.8|43
1737601800000|2025-01-23 03:10:00|2859|2853|2860.3|2854.3|2860.8|2854.8|2859|2853|34
1737602100000|2025-01-23 03:15:00|2860|2854|2861.3|2855.3|2861.3|2855.3|2858.8|2852.8|47
1737602400000|2025-01-23 03:20:00|2861|2855|2861.8|2855.8|2863.5|2857.5|2861|2855|25
1737602700000|2025-01-23 03:25:00|2861.5|2855.5|2865.8|2859.8|2867.3|2861.3|2861.3|2855.3|42
1737603000000|2025-01-23 03:30:00|2865.5|2859.5|2863.3|2857.3|2866|2860|2863|2857|36
1737603300000|2025-01-23 03:35:00|2863|2857|2862.5|2856.5|2863.8|2857.8|2862.5|2856.5|19
1737603600000|2025-01-23 03:40:00|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2861.5|2855.5|18
1737603900000|2025-01-23 03:45:00|2862|2856|2862|2856|2863|2857|2862|2856|69
1737604200000|2025-01-23 03:50:00|2862.5|2856.5|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|6
1737604500000|2025-01-23 03:55:00|2862|2856|2863.3|2857.3|2863.8|2857.8|2862|2856|13
1737604800000|2025-01-23 04:00:00|2863.5|2857.5|2863.8|2857.8|2864.3|2858.3|2863|2857|16
1737605100000|2025-01-23 04:05:00|2864|2858|2863.3|2857.3|2864.3|2858.3|2863.3|2857.3|9
1737605400000|2025-01-23 04:10:00|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|7
1737605700000|2025-01-23 04:15:00|2862.5|2856.5|2863.3|2857.3|2863.5|2857.5|2862.3|2856.3|11
1737606000000|2025-01-23 04:20:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|3
1737606300000|2025-01-23 04:25:00|2863.8|2857.8|2863.8|2857.8|2864.5|2858.5|2863.3|2857.3|11
1737606600000|2025-01-23 04:30:00|2864|2858|2863.8|2857.8|2864.3|2858.3|2863.5|2857.5|8
1737606900000|2025-01-23 04:35:00|2864|2858|2864|2858|2864.8|2858.8|2863.8|2857.8|15
1737607200000|2025-01-23 04:40:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|5
1737607500000|2025-01-23 04:45:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1737607800000|2025-01-23 04:50:00|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.5|2857.5|5
1737608100000|2025-01-23 04:55:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2862.5|2856.5|11
1737608400000|2025-01-23 05:00:00|2863|2857|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|18
1737608700000|2025-01-23 05:05:00|2863.5|2857.5|2864.3|2858.3|2864.8|2858.8|2863.3|2857.3|19
1737609000000|2025-01-23 05:10:00|2864.5|2858.5|2867|2861|2867|2861|2864.5|2858.5|27
1737609300000|2025-01-23 05:15:00|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.5|2860.5|14
1737609600000|2025-01-23 05:20:00|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|7
1737609900000|2025-01-23 05:25:00|2867|2861|2866|2860|2867.3|2861.3|2865.8|2859.8|18
1737610200000|2025-01-23 05:30:00|2866.3|2860.3|2864|2858|2866.8|2860.8|2860.8|2854.8|75
1737610500000|2025-01-23 05:35:00|2864.3|2858.3|2865.8|2859.8|2866|2860|2863.8|2857.8|47
1737610800000|2025-01-23 05:40:00|2866|2860|2864.3|2858.3|2866.3|2860.3|2864.3|2858.3|41
1737611100000|2025-01-23 05:45:00|2864.5|2858.5|2866.5|2860.5|2867.8|2861.8|2864.5|2858.5|34
1737611400000|2025-01-23 05:50:00|2866.8|2860.8|2867.3|2861.3|2867.8|2861.8|2866.8|2860.8|15
1737611700000|2025-01-23 05:55:00|2867|2861|2866.3|2860.3|2868|2862|2866|2860|30
1737612000000|2025-01-23 06:00:00|2866|2860|2868.3|2862.3|2871.8|2865.8|2866|2860|83
1737612300000|2025-01-23 06:05:00|2868.5|2862.5|2865|2859|2869.5|2863.5|2865|2859|43
1737612600000|2025-01-23 06:10:00|2865.3|2859.3|2866.3|2860.3|2866.5|2860.5|2864.5|2858.5|34
1737612900000|2025-01-23 06:15:00|2866|2860|2863.5|2857.5|2866|2860|2862.5|2856.5|42
1737613200000|2025-01-23 06:20:00|2863.8|2857.8|2864|2858|2865.3|2859.3|2863.5|2857.5|25
1737613500000|2025-01-23 06:25:00|2864.3|2858.3|2868|2862|2868.3|2862.3|2863.5|2857.5|43
1737613800000|2025-01-23 06:30:00|2868.3|2862.3|2869.5|2863.5|2870.8|2864.8|2868|2862|55
1737614100000|2025-01-23 06:35:00|2869.3|2863.3|2868.3|2862.3|2870.3|2864.3|2868|2862|46
1737614400000|2025-01-23 06:40:00|2868.5|2862.5|2866.8|2860.8|2869.3|2863.3|2866.5|2860.5|28
1737614700000|2025-01-23 06:45:00|2867|2861|2866.5|2860.5|2868|2862|2866|2860|39
1737615000000|2025-01-23 06:50:00|2866.3|2860.3|2866.3|2860.3|2867|2861|2864.8|2858.8|48
1737615300000|2025-01-23 06:55:00|2866.5|2860.5|2864.8|2858.8|2868.5|2862.5|2863.5|2857.5|91
1737615600000|2025-01-23 07:00:00|2864.5|2858.5|2868.5|2862.5|2869.3|2863.3|2864.5|2858.5|59
1737615900000|2025-01-23 07:05:00|2868|2862|2865.3|2859.3|2868|2862|2863.5|2857.5|36
1737616200000|2025-01-23 07:10:00|2865.5|2859.5|2866.8|2860.8|2867.3|2861.3|2864.8|2858.8|43
1737616500000|2025-01-23 07:15:00|2867|2861|2866.5|2860.5|2867.3|2861.3|2865.3|2859.3|30
1737616800000|2025-01-23 07:20:00|2866|2860|2865.5|2859.5|2867.5|2861.5|2865.5|2859.5|34
1737617100000|2025-01-23 07:25:00|2865.8|2859.8|2865.5|2859.5|2866.3|2860.3|2864.5|2858.5|9
1737617400000|2025-01-23 07:30:00|2865.3|2859.3|2862.5|2856.5|2865.3|2859.3|2862.5|2856.5|23
1737617700000|2025-01-23 07:35:00|2862.8|2856.8|2856.8|2850.8|2862.8|2856.8|2856.5|2850.5|44
1737618000000|2025-01-23 07:40:00|2857|2851|2856.5|2850.5|2858|2852|2856.3|2850.3|35
1737618300000|2025-01-23 07:45:00|2856.3|2850.3|2853.8|2847.8|2856.3|2850.3|2850|2844|62
1737618600000|2025-01-23 07:50:00|2853.5|2847.5|2856.3|2850.3|2857.3|2851.3|2853.5|2847.5|34
1737618900000|2025-01-23 07:55:00|2856.5|2850.5|2854.8|2848.8|2857.3|2851.3|2854.8|2848.8|61
1737619200000|2025-01-23 08:00:00|2853.8|2847.8|2856.3|2850.3|2857.5|2851.5|2852.5|2846.5|96
1737619500000|2025-01-23 08:05:00|2856|2850|2859|2853|2859|2853|2854.8|2848.8|43
1737619800000|2025-01-23 08:10:00|2858.8|2852.8|2856|2850|2858.8|2852.8|2855.3|2849.3|76
1737620100000|2025-01-23 08:15:00|2855.8|2849.8|2856.3|2850.3|2856.5|2850.5|2852.3|2846.3|74
1737620400000|2025-01-23 08:20:00|2856|2850|2858.3|2852.3|2861|2855|2856|2850|75
1737620700000|2025-01-23 08:25:00|2858|2852|2857.8|2851.8|2859.8|2853.8|2857.5|2851.5|66
1737621000000|2025-01-23 08:30:00|2858|2852|2855|2849|2858.5|2852.5|2854.5|2848.5|61
1737621300000|2025-01-23 08:35:00|2854.8|2848.8|2856.3|2850.3|2858|2852|2853.5|2847.5|40
1737621600000|2025-01-23 08:40:00|2856|2850|2854.5|2848.5|2857.3|2851.3|2854.5|2848.5|36
1737621900000|2025-01-23 08:45:00|2854.8|2848.8|2856|2850|2856|2850|2853.5|2847.5|48
1737622200000|2025-01-23 08:50:00|2855.8|2849.8|2855.5|2849.5|2857.5|2851.5|2855.5|2849.5|54
1737622500000|2025-01-23 08:55:00|2855.3|2849.3|2853.8|2847.8|2855.3|2849.3|2853.5|2847.5|44
1737622800000|2025-01-23 09:00:00|2854|2848|2850.5|2844.5|2855.8|2849.8|2849.8|2843.8|110
1737623100000|2025-01-23 09:05:00|2850.3|2844.3|2852.3|2846.3|2852.5|2846.5|2849.8|2843.8|66
1737623400000|2025-01-23 09:10:00|2852.5|2846.5|2853.8|2847.8|2854|2848|2851.5|2845.5|63
1737623700000|2025-01-23 09:15:00|2853.5|2847.5|2852.8|2846.8|2854.3|2848.3|2852|2846|51
1737624000000|2025-01-23 09:20:00|2853.3|2847.3|2850.5|2844.5|2854.3|2848.3|2850.3|2844.3|63
1737624300000|2025-01-23 09:25:00|2850.8|2844.8|2852.3|2846.3|2852.5|2846.5|2850.3|2844.3|29
1737624600000|2025-01-23 09:30:00|2852|2846|2851.8|2845.8|2853|2847|2851.3|2845.3|30
1737624900000|2025-01-23 09:35:00|2851.5|2845.5|2851.5|2845.5|2852|2846|2851|2845|23
1737625200000|2025-01-23 09:40:00|2851.3|2845.3|2850.5|2844.5|2851.8|2845.8|2850.3|2844.3|18
1737625500000|2025-01-23 09:45:00|2850.8|2844.8|2847.8|2841.8|2851.8|2845.8|2847|2841|64
1737625800000|2025-01-23 09:50:00|2848.3|2842.3|2848.5|2842.5|2851.3|2845.3|2847.5|2841.5|75
1737626100000|2025-01-23 09:55:00|2848.3|2842.3|2842.5|2836.5|2848.3|2842.3|2842|2836|57
1737626400000|2025-01-23 10:00:00|2842.8|2836.8|2846|2840|2847.8|2841.8|2842.8|2836.8|61
1737626700000|2025-01-23 10:05:00|2845.8|2839.8|2843.8|2837.8|2846|2840|2843.8|2837.8|42
1737627000000|2025-01-23 10:10:00|2843.5|2837.5|2843.8|2837.8|2844.8|2838.8|2843.5|2837.5|10
1737627300000|2025-01-23 10:15:00|2843.5|2837.5|2845|2839|2846.5|2840.5|2843.5|2837.5|40
1737627600000|2025-01-23 10:20:00|2845.3|2839.3|2849.5|2843.5|2849.6|2843.6|2844.8|2838.8|35
1737627900000|2025-01-23 10:25:00|2849.3|2843.3|2853.8|2847.8|2855|2849|2849|2843|41
1737628200000|2025-01-23 10:30:00|2854.3|2848.3|2854.5|2848.5|2855.3|2849.3|2854|2848|36
1737628500000|2025-01-23 10:35:00|2854.8|2848.8|2863.3|2857.3|2864|2858|2854|2848|62
1737628800000|2025-01-23 10:40:00|2863|2857|2867.5|2861.5|2868.5|2862.5|2861.3|2855.3|44
1737629100000|2025-01-23 10:45:00|2867.3|2861.3|2865.8|2859.8|2867.5|2861.5|2865.3|2859.3|31
1737629400000|2025-01-23 10:50:00|2865.5|2859.5|2862.8|2856.8|2865.5|2859.5|2860.3|2854.3|45
1737629700000|2025-01-23 10:55:00|2862.5|2856.5|2862.8|2856.8|2863.3|2857.3|2861.8|2855.8|22
1737630000000|2025-01-23 11:00:00|2863.3|2857.3|2868.8|2862.8|2869.3|2863.3|2862.3|2856.3|50
1737630300000|2025-01-23 11:05:00|2868.5|2862.5|2866.5|2860.5|2869.5|2863.5|2866.3|2860.3|28
1737630600000|2025-01-23 11:10:00|2866.8|2860.8|2867.5|2861.5|2868.3|2862.3|2865.8|2859.8|40
1737630900000|2025-01-23 11:15:00|2867.8|2861.8|2867|2861|2868.3|2862.3|2866.5|2860.5|40
1737631200000|2025-01-23 11:20:00|2866.3|2860.3|2866.8|2860.8|2870|2864|2866.3|2860.3|50
1737631500000|2025-01-23 11:25:00|2867.3|2861.3|2866.3|2860.3|2867.3|2861.3|2865.8|2859.8|37
1737631800000|2025-01-23 11:30:00|2866.5|2860.5|2869|2863|2870.3|2864.3|2866.5|2860.5|39
1737632100000|2025-01-23 11:35:00|2869.3|2863.3|2870.8|2864.8|2871.5|2865.5|2869|2863|45
1737632400000|2025-01-23 11:40:00|2870.5|2864.5|2871|2865|2871.8|2865.8|2868.3|2862.3|38
1737632700000|2025-01-23 11:45:00|2870.8|2864.8|2870.5|2864.5|2871.3|2865.3|2869.8|2863.8|34
1737633000000|2025-01-23 11:50:00|2870.3|2864.3|2871.8|2865.8|2871.8|2865.8|2869.5|2863.5|37
1737633300000|2025-01-23 11:55:00|2871.3|2865.3|2870.5|2864.5|2872.5|2866.5|2870.3|2864.3|35
1737633600000|2025-01-23 12:00:00|2870.8|2864.8|2871.3|2865.3|2871.5|2865.5|2868.8|2862.8|42
1737633900000|2025-01-23 12:05:00|2871|2865|2871|2865|2872.3|2866.3|2868.3|2862.3|46
1737634200000|2025-01-23 12:10:00|2871.3|2865.3|2867.3|2861.3|2871.8|2865.8|2866|2860|52
1737634500000|2025-01-23 12:15:00|2867.5|2861.5|2867|2861|2868.3|2862.3|2866.8|2860.8|33
1737634800000|2025-01-23 12:20:00|2867.3|2861.3|2871.5|2865.5|2871.8|2865.8|2867|2861|47
1737635100000|2025-01-23 12:25:00|2871.8|2865.8|2869.5|2863.5|2872|2866|2868.8|2862.8|22
1737635400000|2025-01-23 12:30:00|2869.8|2863.8|2866.3|2860.3|2870|2864|2865.8|2859.8|47
1737635700000|2025-01-23 12:35:00|2866.5|2860.5|2865.5|2859.5|2868.3|2862.3|2864.5|2858.5|36
1737636000000|2025-01-23 12:40:00|2865.8|2859.8|2863.8|2857.8|2868.3|2862.3|2863.8|2857.8|28
1737636300000|2025-01-23 12:45:00|2863.5|2857.5|2865.5|2859.5|2868.3|2862.3|2863.5|2857.5|53
1737636600000|2025-01-23 12:50:00|2865.8|2859.8|2865.3|2859.3|2867.5|2861.5|2863.3|2857.3|60
1737636900000|2025-01-23 12:55:00|2865|2859|2867|2861|2867.5|2861.5|2864.8|2858.8|80
1737637200000|2025-01-23 13:00:00|2866.8|2860.8|2871|2865|2874|2868|2866.3|2860.3|228
1737637500000|2025-01-23 13:05:00|2871.3|2865.3|2874.5|2868.5|2874.8|2868.8|2871|2865|119
1737637800000|2025-01-23 13:10:00|2874.3|2868.3|2869.5|2863.5|2875.5|2869.5|2869.5|2863.5|117
1737638100000|2025-01-23 13:15:00|2869|2863|2866|2860|2869.3|2863.3|2865.3|2859.3|99
1737638400000|2025-01-23 13:20:00|2865.8|2859.8|2866.3|2860.3|2867.3|2861.3|2865.3|2859.3|96
1737638700000|2025-01-23 13:25:00|2866.5|2860.5|2863.3|2857.3|2866.8|2860.8|2862|2856|90
1737639000000|2025-01-23 13:30:00|2863|2857|2866.3|2860.3|2867.8|2861.8|2862.8|2856.8|119
1737639300000|2025-01-23 13:35:00|2866.5|2860.5|2865.5|2859.5|2867|2861|2864.3|2858.3|134
1737639600000|2025-01-23 13:40:00|2865.8|2859.8|2864.3|2858.3|2867.3|2861.3|2863.3|2857.3|105
1737639900000|2025-01-23 13:45:00|2864|2858|2861.8|2855.8|2864.8|2858.8|2861.3|2855.3|67
1737640200000|2025-01-23 13:50:00|2861.3|2855.3|2861.8|2855.8|2862.8|2856.8|2860.5|2854.5|66
1737640500000|2025-01-23 13:55:00|2862|2856|2859.5|2853.5|2863|2857|2859.5|2853.5|90
1737640800000|2025-01-23 14:00:00|2859.3|2853.3|2860|2854|2861|2855|2858.3|2852.3|83
1737641100000|2025-01-23 14:05:00|2860.5|2854.5|2858.3|2852.3|2861|2855|2857.3|2851.3|79
1737641400000|2025-01-23 14:10:00|2858|2852|2857.8|2851.8|2858|2852|2857.3|2851.3|64
1737641700000|2025-01-23 14:15:00|2857.5|2851.5|2857.8|2851.8|2859.5|2853.5|2857.3|2851.3|64
1737642000000|2025-01-23 14:20:00|2858|2852|2863.5|2857.5|2864.3|2858.3|2858|2852|71
1737642300000|2025-01-23 14:25:00|2863.3|2857.3|2862|2856|2864|2858|2861.5|2855.5|63
1737642600000|2025-01-23 14:30:00|2861.8|2855.8|2862|2856|2863.3|2857.3|2860|2854|89
1737642900000|2025-01-23 14:35:00|2861.8|2855.8|2858.8|2852.8|2862.3|2856.3|2857.3|2851.3|78
1737643200000|2025-01-23 14:40:00|2859|2853|2858.5|2852.5|2859.8|2853.8|2858|2852|60
1737643500000|2025-01-23 14:45:00|2858.8|2852.8|2859.8|2853.8|2860.3|2854.3|2858.3|2852.3|58
1737643800000|2025-01-23 14:50:00|2859.5|2853.5|2863.8|2857.8|2865|2859|2859|2853|99
1737644100000|2025-01-23 14:55:00|2864|2858|2862.5|2856.5|2864.8|2858.8|2862.5|2856.5|51
1737644400000|2025-01-23 15:00:00|2862.8|2856.8|2861|2855|2863.5|2857.5|2860.5|2854.5|86
1737644700000|2025-01-23 15:05:00|2860.8|2854.8|2859.3|2853.3|2861.8|2855.8|2858.8|2852.8|45
1737645000000|2025-01-23 15:10:00|2859|2853|2859|2853|2859.5|2853.5|2857.3|2851.3|46
1737645300000|2025-01-23 15:15:00|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2858.8|2852.8|43
1737645600000|2025-01-23 15:20:00|2860.3|2854.3|2859|2853|2860.3|2854.3|2858.8|2852.8|33
1737645900000|2025-01-23 15:25:00|2858.8|2852.8|2858.8|2852.8|2860|2854|2858.3|2852.3|31
1737646200000|2025-01-23 15:30:00|2858.5|2852.5|2859.8|2853.8|2860.3|2854.3|2858.3|2852.3|41
1737646500000|2025-01-23 15:35:00|2859.5|2853.5|2865.8|2859.8|2865.8|2859.8|2859|2853|56
1737646800000|2025-01-23 15:40:00|2866|2860|2864.3|2858.3|2866|2860|2862.8|2856.8|44
1737647100000|2025-01-23 15:45:00|2864|2858|2862.8|2856.8|2864.3|2858.3|2862.3|2856.3|42
1737647400000|2025-01-23 15:50:00|2863|2857|2861.3|2855.3|2863.8|2857.8|2861.3|2855.3|40
1737647700000|2025-01-23 15:55:00|2861|2855|2857|2851|2861|2855|2856.5|2850.5|75
1737648000000|2025-01-23 16:00:00|2856.8|2850.8|2859|2853|2860.3|2854.3|2856.8|2850.8|47
1737648300000|2025-01-23 16:05:00|2858.8|2852.8|2859.3|2853.3|2859.5|2853.5|2857.5|2851.5|54
1737648600000|2025-01-23 16:10:00|2859.5|2853.5|2857.8|2851.8|2860|2854|2855.3|2849.3|172
1737648900000|2025-01-23 16:15:00|2858|2852|2859.3|2853.3|2859.8|2853.8|2857.8|2851.8|77
1737649200000|2025-01-23 16:20:00|2859|2853|2858.8|2852.8|2860.5|2854.5|2857|2851|98
1737649500000|2025-01-23 16:25:00|2859.5|2853.5|2851|2845|2860|2854|2850.8|2844.8|178
1737649800000|2025-01-23 16:30:00|2850.8|2844.8|2851.8|2845.8|2856|2850|2850.5|2844.5|145
1737650100000|2025-01-23 16:35:00|2851.5|2845.5|2849.3|2843.3|2851.5|2845.5|2847.5|2841.5|139
1737650400000|2025-01-23 16:40:00|2849|2843|2850.5|2844.5|2851.3|2845.3|2848.3|2842.3|65
1737650700000|2025-01-23 16:45:00|2850.8|2844.8|2852.5|2846.5|2854.3|2848.3|2850.5|2844.5|77
1737651000000|2025-01-23 16:50:00|2852.8|2846.8|2850|2844|2852.8|2846.8|2850|2844|93
1737651300000|2025-01-23 16:55:00|2850.3|2844.3|2850.8|2844.8|2852.3|2846.3|2850.3|2844.3|73
1737651600000|2025-01-23 17:00:00|2850.5|2844.5|2850.5|2844.5|2851|2845|2850.3|2844.3|13
1737651900000|2025-01-23 17:05:00|2851|2845|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|12
1737652200000|2025-01-23 17:10:00|2850.8|2844.8|2848|2842|2850.8|2844.8|2848|2842|13
1737652500000|2025-01-23 17:15:00|2847|2841|2847.8|2841.8|2848|2842|2847|2841|8
1737652800000|2025-01-23 17:20:00|2848|2842|2848.8|2842.8|2849.3|2843.3|2848|2842|11
1737653100000|2025-01-23 17:25:00|2848.5|2842.5|2848.8|2842.8|2849.3|2843.3|2848.5|2842.5|6
1737653400000|2025-01-23 17:30:00|2848.5|2842.5|2847.8|2841.8|2849|2843|2847.8|2841.8|13
1737653700000|2025-01-23 17:35:00|2848|2842|2847|2841|2848.3|2842.3|2846.8|2840.8|14
1737654000000|2025-01-23 17:40:00|2847.3|2841.3|2848.5|2842.5|2848.5|2842.5|2847.3|2841.3|8
1737654300000|2025-01-23 17:45:00|2848.3|2842.3|2848.5|2842.5|2849.3|2843.3|2847.8|2841.8|18
1737654600000|2025-01-23 17:50:00|2848.3|2842.3|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|15
1737654900000|2025-01-23 17:55:00|2848.3|2842.3|2847.1|2841.1|2848.9|2842.9|2847.1|2841.1|17
1737655200000|2025-01-23 18:00:00|2847.6|2841.6|2847.6|2841.6|2848.6|2842.6|2846.9|2840.9|12
1737655500000|2025-01-23 18:05:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.6|2841.6|6
1737655800000|2025-01-23 18:10:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|6
1737656100000|2025-01-23 18:15:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|4
1737656400000|2025-01-23 18:20:00|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.4|2842.4|5
1737656700000|2025-01-23 18:25:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1737657000000|2025-01-23 18:30:00|2848.9|2842.9|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|7
1737657300000|2025-01-23 18:35:00|2848.6|2842.6|2848.9|2842.9|2848.9|2842.9|2848.6|2842.6|6
1737657600000|2025-01-23 18:40:00|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1737657900000|2025-01-23 18:45:00|2848.9|2842.9|2849.1|2843.1|2849.4|2843.4|2848.4|2842.4|7
1737658200000|2025-01-23 18:50:00|2849.6|2843.6|2846.9|2840.9|2849.9|2843.9|2846.6|2840.6|22
1737658500000|2025-01-23 18:55:00|2846.4|2840.4|2853.8|2835|2853.8|2840.9|2846.4|2834.5|5
1737680400000|2025-01-24 01:00:00|2848.4|2842.4|2851|2845|2851|2845|2847.5|2841.5|60
1737680700000|2025-01-24 01:05:00|2850.8|2844.8|2850|2844|2852.8|2846.8|2848.3|2842.3|130
1737681000000|2025-01-24 01:10:00|2849.8|2843.8|2850.8|2844.8|2853.3|2847.3|2848|2842|70
1737681300000|2025-01-24 01:15:00|2850.5|2844.5|2851|2845|2852.8|2846.8|2850.5|2844.5|47
1737681600000|2025-01-24 01:20:00|2851.3|2845.3|2851|2845|2851.5|2845.5|2849.3|2843.3|29
1737681900000|2025-01-24 01:25:00|2850.8|2844.8|2848.8|2842.8|2850.8|2844.8|2848.5|2842.5|27
1737682200000|2025-01-24 01:30:00|2849.3|2843.3|2854.8|2848.8|2855.3|2849.3|2849.3|2843.3|68
1737682500000|2025-01-24 01:35:00|2854.5|2848.5|2852|2846|2855.5|2849.5|2852|2846|66
1737682800000|2025-01-24 01:40:00|2852.3|2846.3|2855.3|2849.3|2857|2851|2852|2846|164
1737683100000|2025-01-24 01:45:00|2855|2849|2854.3|2848.3|2857|2851|2852.3|2846.3|127
1737683400000|2025-01-24 01:50:00|2854|2848|2852.3|2846.3|2855|2849|2851.5|2845.5|96
1737683700000|2025-01-24 01:55:00|2852|2846|2854.8|2848.8|2855.3|2849.3|2850.5|2844.5|86
1737684000000|2025-01-24 02:00:00|2855|2849|2860.3|2854.3|2860.5|2854.5|2854.5|2848.5|89
1737684300000|2025-01-24 02:05:00|2860.8|2854.8|2858|2852|2861.5|2855.5|2856.8|2850.8|121
1737684600000|2025-01-24 02:10:00|2857.8|2851.8|2863.5|2857.5|2865|2859|2856|2850|127
1737684900000|2025-01-24 02:15:00|2864.3|2858.3|2866|2860|2869.3|2863.3|2864.3|2858.3|56
1737685200000|2025-01-24 02:20:00|2866.3|2860.3|2861.3|2855.3|2866.5|2860.5|2861|2855|28
1737685500000|2025-01-24 02:25:00|2861|2855|2860.8|2854.8|2861.3|2855.3|2860|2854|30
1737685800000|2025-01-24 02:30:00|2861|2855|2869.8|2863.8|2871.3|2865.3|2861|2855|135
1737686100000|2025-01-24 02:35:00|2870|2864|2870|2864|2872.3|2866.3|2869.8|2863.8|61
1737686400000|2025-01-24 02:40:00|2870.3|2864.3|2871.3|2865.3|2872.3|2866.3|2869.3|2863.3|82
1737686700000|2025-01-24 02:45:00|2871.5|2865.5|2872.8|2866.8|2874.8|2868.8|2871.5|2865.5|57
1737687000000|2025-01-24 02:50:00|2872.5|2866.5|2874|2868|2875.5|2869.5|2871.8|2865.8|62
1737687300000|2025-01-24 02:55:00|2873.8|2867.8|2873.3|2867.3|2874.5|2868.5|2873|2867|37
1737687600000|2025-01-24 03:00:00|2873.5|2867.5|2874.5|2868.5|2875.3|2869.3|2873.3|2867.3|34
1737687900000|2025-01-24 03:05:00|2875|2869|2872.5|2866.5|2875|2869|2872|2866|42
1737688200000|2025-01-24 03:10:00|2872.8|2866.8|2873|2867|2876|2870|2872.3|2866.3|65
1737688500000|2025-01-24 03:15:00|2872.8|2866.8|2875|2869|2875.8|2869.8|2872.8|2866.8|57
1737688800000|2025-01-24 03:20:00|2875.3|2869.3|2876.3|2870.3|2877|2871|2874.8|2868.8|72
1737689100000|2025-01-24 03:25:00|2876.5|2870.5|2877.5|2871.5|2880|2874|2875.8|2869.8|56
1737689400000|2025-01-24 03:30:00|2877.8|2871.8|2878.3|2872.3|2879.5|2873.5|2877.5|2871.5|53
1737689700000|2025-01-24 03:35:00|2878|2872|2879.3|2873.3|2879.5|2873.5|2877.8|2871.8|22
1737690000000|2025-01-24 03:40:00|2879.5|2873.5|2881.5|2875.5|2881.5|2875.5|2879.5|2873.5|23
1737690300000|2025-01-24 03:45:00|2881.8|2875.8|2882.5|2876.5|2883.3|2877.3|2881.5|2875.5|12
1737690600000|2025-01-24 03:50:00|2882.3|2876.3|2882.8|2876.8|2883|2877|2881|2875|15
1737690900000|2025-01-24 03:55:00|2882.5|2876.5|2882.8|2876.8|2883.3|2877.3|2882.5|2876.5|15
1737691200000|2025-01-24 04:00:00|2883|2877|2882.8|2876.8|2884|2878|2882.8|2876.8|13
1737691500000|2025-01-24 04:05:00|2882.5|2876.5|2882|2876|2884.3|2878.3|2881|2875|33
1737691800000|2025-01-24 04:10:00|2882.3|2876.3|2882|2876|2883.5|2877.5|2881.8|2875.8|19
1737692100000|2025-01-24 04:15:00|2881.8|2875.8|2878.8|2872.8|2881.8|2875.8|2878.8|2872.8|14
1737692400000|2025-01-24 04:20:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|7
1737692700000|2025-01-24 04:25:00|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|18
1737693000000|2025-01-24 04:30:00|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|4
1737693300000|2025-01-24 04:35:00|2880.3|2874.3|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|12
1737693600000|2025-01-24 04:40:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2878.8|2872.8|6
1737693900000|2025-01-24 04:45:00|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|4
1737694200000|2025-01-24 04:50:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.5|2872.5|5
1737694500000|2025-01-24 04:55:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2877.5|2871.5|13
1737694800000|2025-01-24 05:00:00|2878.3|2872.3|2879.3|2873.3|2879.5|2873.5|2878.3|2872.3|19
1737695100000|2025-01-24 05:05:00|2879|2873|2879.5|2873.5|2879.8|2873.8|2878.8|2872.8|11
1737695400000|2025-01-24 05:10:00|2879.8|2873.8|2882|2876|2882.3|2876.3|2879.8|2873.8|8
1737695700000|2025-01-24 05:15:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2880.5|2874.5|10
1737696000000|2025-01-24 05:20:00|2882|2876|2880.8|2874.8|2882|2876|2880.5|2874.5|6
1737696300000|2025-01-24 05:25:00|2881|2875|2879.8|2873.8|2881|2875|2878.3|2872.3|20
1737696600000|2025-01-24 05:30:00|2880|2874|2887.8|2881.8|2889|2883|2880|2874|67
1737696900000|2025-01-24 05:35:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2883.8|2877.8|68
1737697200000|2025-01-24 05:40:00|2886.3|2880.3|2887.3|2881.3|2887.5|2881.5|2885|2879|39
1737697500000|2025-01-24 05:45:00|2887|2881|2887.5|2881.5|2887.8|2881.8|2884.8|2878.8|43
1737697800000|2025-01-24 05:50:00|2887.3|2881.3|2886|2880|2887.5|2881.5|2886|2880|57
1737698100000|2025-01-24 05:55:00|2886.3|2880.3|2887.8|2881.8|2889.8|2883.8|2885.8|2879.8|74
1737698400000|2025-01-24 06:00:00|2887.5|2881.5|2887.5|2881.5|2888|2882|2886|2880|58
1737698700000|2025-01-24 06:05:00|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2886|2880|44
1737699000000|2025-01-24 06:10:00|2888.8|2882.8|2888.5|2882.5|2891|2885|2887.3|2881.3|57
1737699300000|2025-01-24 06:15:00|2888.3|2882.3|2887.5|2881.5|2890|2884|2886.3|2880.3|114
1737699600000|2025-01-24 06:20:00|2887.3|2881.3|2887|2881|2887.5|2881.5|2885.8|2879.8|48
1737699900000|2025-01-24 06:25:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2885.3|2879.3|18
1737700200000|2025-01-24 06:30:00|2887.3|2881.3|2888.3|2882.3|2888.8|2882.8|2886.8|2880.8|30
1737700500000|2025-01-24 06:35:00|2888.5|2882.5|2889|2883|2890.3|2884.3|2887.3|2881.3|60
1737700800000|2025-01-24 06:40:00|2889.3|2883.3|2887.5|2881.5|2891|2885|2886.3|2880.3|62
1737701100000|2025-01-24 06:45:00|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.3|2880.3|67
1737701400000|2025-01-24 06:50:00|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2885|2879|41
1737701700000|2025-01-24 06:55:00|2887|2881|2883|2877|2887.3|2881.3|2881.5|2875.5|91
1737702000000|2025-01-24 07:00:00|2883.3|2877.3|2887.5|2881.5|2889|2883|2882.5|2876.5|47
1737702300000|2025-01-24 07:05:00|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|30
1737702600000|2025-01-24 07:10:00|2887|2881|2887.3|2881.3|2888|2882|2886.5|2880.5|25
1737702900000|2025-01-24 07:15:00|2887|2881|2892|2886|2893.3|2887.3|2886.5|2880.5|48
1737703200000|2025-01-24 07:20:00|2891.8|2885.8|2886.5|2880.5|2891.8|2885.8|2886.3|2880.3|30
1737703500000|2025-01-24 07:25:00|2886.3|2880.3|2891|2885|2891.5|2885.5|2886.3|2880.3|55
1737703800000|2025-01-24 07:30:00|2890.8|2884.8|2889.5|2883.5|2891.3|2885.3|2889.3|2883.3|75
1737704100000|2025-01-24 07:35:00|2889.3|2883.3|2887|2881|2890.5|2884.5|2886.5|2880.5|66
1737704400000|2025-01-24 07:40:00|2886.8|2880.8|2890|2884|2890.3|2884.3|2886|2880|36
1737704700000|2025-01-24 07:45:00|2890.3|2884.3|2890|2884|2890.8|2884.8|2889|2883|35
1737705000000|2025-01-24 07:50:00|2890.3|2884.3|2886.5|2880.5|2890.8|2884.8|2886|2880|69
1737705300000|2025-01-24 07:55:00|2886.8|2880.8|2883.5|2877.5|2887.8|2881.8|2882.5|2876.5|53
1737705600000|2025-01-24 08:00:00|2883.3|2877.3|2888.3|2882.3|2893.8|2887.8|2883|2877|130
1737705900000|2025-01-24 08:05:00|2888.5|2882.5|2885.3|2879.3|2890.5|2884.5|2884.5|2878.5|73
1737706200000|2025-01-24 08:10:00|2885|2879|2885.3|2879.3|2885.8|2879.8|2883.3|2877.3|53
1737706500000|2025-01-24 08:15:00|2885.5|2879.5|2890.5|2884.5|2891.3|2885.3|2885.5|2879.5|95
1737706800000|2025-01-24 08:20:00|2890.8|2884.8|2889|2883|2892|2886|2886.5|2880.5|81
1737707100000|2025-01-24 08:25:00|2889.3|2883.3|2892.3|2886.3|2895|2889|2888|2882|95
1737707400000|2025-01-24 08:30:00|2892.5|2886.5|2895.8|2889.8|2897.5|2891.5|2890|2884|148
1737707700000|2025-01-24 08:35:00|2896|2890|2894.8|2888.8|2896.5|2890.5|2893.5|2887.5|96
1737708000000|2025-01-24 08:40:00|2895.3|2889.3|2896|2890|2896.5|2890.5|2893.3|2887.3|95
1737708300000|2025-01-24 08:45:00|2895.8|2889.8|2891.8|2885.8|2896.5|2890.5|2891.3|2885.3|66
1737708600000|2025-01-24 08:50:00|2891.5|2885.5|2889.5|2883.5|2892|2886|2888.3|2882.3|56
1737708900000|2025-01-24 08:55:00|2890|2884|2886.8|2880.8|2890|2884|2886|2880|45
1737709200000|2025-01-24 09:00:00|2886.5|2880.5|2876|2870|2886.8|2880.8|2875.5|2869.5|57
1737709500000|2025-01-24 09:05:00|2875.8|2869.8|2882.3|2876.3|2882.3|2876.3|2875.8|2869.8|31
1737709800000|2025-01-24 09:10:00|2882|2876|2886|2880|2886.3|2880.3|2881|2875|57
1737710100000|2025-01-24 09:15:00|2885.8|2879.8|2884.5|2878.5|2886|2880|2884.5|2878.5|22
1737710400000|2025-01-24 09:20:00|2884.3|2878.3|2885.3|2879.3|2885.3|2879.3|2882.3|2876.3|67
1737710700000|2025-01-24 09:25:00|2885|2879|2880.3|2874.3|2885|2879|2879.5|2873.5|47
1737711000000|2025-01-24 09:30:00|2880.5|2874.5|2881.3|2875.3|2883|2877|2878.5|2872.5|61
1737711300000|2025-01-24 09:35:00|2881|2875|2882.3|2876.3|2882.3|2876.3|2880|2874|82
1737711600000|2025-01-24 09:40:00|2882.5|2876.5|2883.5|2877.5|2885.5|2879.5|2882.3|2876.3|42
1737711900000|2025-01-24 09:45:00|2883.8|2877.8|2884|2878|2885|2879|2883.3|2877.3|46
1737712200000|2025-01-24 09:50:00|2883.8|2877.8|2886.3|2880.3|2887.5|2881.5|2883.8|2877.8|50
1737712500000|2025-01-24 09:55:00|2887|2881|2885.8|2879.8|2887.5|2881.5|2885|2879|54
1737712800000|2025-01-24 10:00:00|2885.5|2879.5|2882.5|2876.5|2885.5|2879.5|2880.3|2874.3|58
1737713100000|2025-01-24 10:05:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2880|2874|32
1737713400000|2025-01-24 10:10:00|2880.8|2874.8|2878.5|2872.5|2881|2875|2877.5|2871.5|41
1737713700000|2025-01-24 10:15:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2877|2871|35
1737714000000|2025-01-24 10:20:00|2877|2871|2876|2870|2877|2871|2872.3|2866.3|45
1737714300000|2025-01-24 10:25:00|2876.3|2870.3|2876|2870|2879|2873|2876|2870|41
1737714600000|2025-01-24 10:30:00|2876.3|2870.3|2877.5|2871.5|2877.5|2871.5|2875.5|2869.5|28
1737714900000|2025-01-24 10:35:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2876.5|2870.5|46
1737715200000|2025-01-24 10:40:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.8|2868.8|25
1737715500000|2025-01-24 10:45:00|2876.5|2870.5|2878.3|2872.3|2878.5|2872.5|2875.8|2869.8|23
1737715800000|2025-01-24 10:50:00|2878.5|2872.5|2880.3|2874.3|2883.3|2877.3|2878.5|2872.5|66
1737716100000|2025-01-24 10:55:00|2880|2874|2878.3|2872.3|2880|2874|2878.3|2872.3|26
1737716400000|2025-01-24 11:00:00|2878|2872|2879.5|2873.5|2879.5|2873.5|2876.5|2870.5|55
1737716700000|2025-01-24 11:05:00|2879.3|2873.3|2879.5|2873.5|2882.8|2876.8|2878|2872|63
1737717000000|2025-01-24 11:10:00|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2878.3|2872.3|45
1737717300000|2025-01-24 11:15:00|2879.3|2873.3|2877.3|2871.3|2880.5|2874.5|2876.8|2870.8|41
1737717600000|2025-01-24 11:20:00|2877|2871|2878|2872|2878.3|2872.3|2875.3|2869.3|38
1737717900000|2025-01-24 11:25:00|2878.3|2872.3|2876.8|2870.8|2878.3|2872.3|2876.5|2870.5|39
1737718200000|2025-01-24 11:30:00|2877|2871|2874.8|2868.8|2878|2872|2874.3|2868.3|32
1737718500000|2025-01-24 11:35:00|2874.5|2868.5|2872|2866|2874.5|2868.5|2872|2866|34
1737718800000|2025-01-24 11:40:00|2871.8|2865.8|2873.8|2867.8|2874.5|2868.5|2870.8|2864.8|37
1737719100000|2025-01-24 11:45:00|2874|2868|2877.5|2871.5|2877.5|2871.5|2874|2868|20
1737719400000|2025-01-24 11:50:00|2877.8|2871.8|2875.5|2869.5|2878|2872|2875.3|2869.3|20
1737719700000|2025-01-24 11:55:00|2875.8|2869.8|2877.3|2871.3|2877.5|2871.5|2874.5|2868.5|36
1737720000000|2025-01-24 12:00:00|2877|2871|2872.5|2866.5|2877|2871|2872.5|2866.5|32
1737720300000|2025-01-24 12:05:00|2872.8|2866.8|2874.5|2868.5|2875.3|2869.3|2872.8|2866.8|38
1737720600000|2025-01-24 12:10:00|2874.3|2868.3|2872.3|2866.3|2875.5|2869.5|2871.5|2865.5|67
1737720900000|2025-01-24 12:15:00|2872.5|2866.5|2874.3|2868.3|2874.8|2868.8|2872.3|2866.3|42
1737721200000|2025-01-24 12:20:00|2874|2868|2873.5|2867.5|2874|2868|2872.5|2866.5|29
1737721500000|2025-01-24 12:25:00|2872.5|2866.5|2875.3|2869.3|2875.3|2869.3|2872.5|2866.5|21
1737721800000|2025-01-24 12:30:00|2875.5|2869.5|2878.5|2872.5|2878.8|2872.8|2875|2869|51
1737722100000|2025-01-24 12:35:00|2878|2872|2876.8|2870.8|2878|2872|2876.3|2870.3|25
1737722400000|2025-01-24 12:40:00|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2873.8|2867.8|24
1737722700000|2025-01-24 12:45:00|2875.3|2869.3|2873|2867|2875.3|2869.3|2872.5|2866.5|48
1737723000000|2025-01-24 12:50:00|2873.3|2867.3|2871|2865|2874.8|2868.8|2870.3|2864.3|56
1737723300000|2025-01-24 12:55:00|2871.3|2865.3|2877.8|2871.8|2878|2872|2871.3|2865.3|78
1737723600000|2025-01-24 13:00:00|2877.5|2871.5|2875.3|2869.3|2878.3|2872.3|2870.5|2864.5|188
1737723900000|2025-01-24 13:05:00|2875|2869|2875|2869|2877.5|2871.5|2874|2868|89
1737724200000|2025-01-24 13:10:00|2874.8|2868.8|2872|2866|2874.8|2868.8|2870.3|2864.3|76
1737724500000|2025-01-24 13:15:00|2872.3|2866.3|2872|2866|2873.5|2867.5|2871.3|2865.3|64
1737724800000|2025-01-24 13:20:00|2871.8|2865.8|2869.5|2863.5|2871.8|2865.8|2869.5|2863.5|49
1737725100000|2025-01-24 13:25:00|2869.3|2863.3|2864.3|2858.3|2869.3|2863.3|2863.3|2857.3|102
1737725400000|2025-01-24 13:30:00|2864|2858|2862.8|2856.8|2864.8|2858.8|2860.5|2854.5|70
1737725700000|2025-01-24 13:35:00|2862.5|2856.5|2865|2859|2865.3|2859.3|2862|2856|53
1737726000000|2025-01-24 13:40:00|2864.8|2858.8|2865|2859|2866.3|2860.3|2864.5|2858.5|55
1737726300000|2025-01-24 13:45:00|2864.8|2858.8|2867.8|2861.8|2869|2863|2864.8|2858.8|72
1737726600000|2025-01-24 13:50:00|2868|2862|2863.8|2857.8|2868|2862|2862.8|2856.8|102
1737726900000|2025-01-24 13:55:00|2864|2858|2861.5|2855.5|2864.8|2858.8|2860.8|2854.8|84
1737727200000|2025-01-24 14:00:00|2861.3|2855.3|2863|2857|2863.3|2857.3|2860.5|2854.5|61
1737727500000|2025-01-24 14:05:00|2862.8|2856.8|2857|2851|2862.8|2856.8|2856.3|2850.3|123
1737727800000|2025-01-24 14:10:00|2857.3|2851.3|2855.5|2849.5|2858.8|2852.8|2855.3|2849.3|85
1737728100000|2025-01-24 14:15:00|2855.8|2849.8|2854.8|2848.8|2856.3|2850.3|2853|2847|139
1737728400000|2025-01-24 14:20:00|2855.8|2849.8|2850.8|2844.8|2856.3|2850.3|2850.8|2844.8|109
1737728700000|2025-01-24 14:25:00|2851|2845|2849.5|2843.5|2852.3|2846.3|2848|2842|83
1737729000000|2025-01-24 14:30:00|2849.3|2843.3|2849.5|2843.5|2852.5|2846.5|2848.8|2842.8|132
1737729300000|2025-01-24 14:35:00|2849.8|2843.8|2848|2842|2850|2844|2846|2840|101
1737729600000|2025-01-24 14:40:00|2847.8|2841.8|2848.5|2842.5|2849|2843|2845.5|2839.5|75
1737729900000|2025-01-24 14:45:00|2848.8|2842.8|2846.3|2840.3|2852.5|2846.5|2845.5|2839.5|147
1737730200000|2025-01-24 14:50:00|2846.5|2840.5|2840.5|2834.5|2846.8|2840.8|2839.5|2833.5|132
1737730500000|2025-01-24 14:55:00|2840.8|2834.8|2843|2837|2844|2838|2839.8|2833.8|124
1737730800000|2025-01-24 15:00:00|2842.8|2836.8|2840.5|2834.5|2843.3|2837.3|2838.5|2832.5|136
1737731100000|2025-01-24 15:05:00|2840.3|2834.3|2841.3|2835.3|2841.8|2835.8|2839.3|2833.3|101
1737731400000|2025-01-24 15:10:00|2841.8|2835.8|2841.3|2835.3|2843|2837|2840.5|2834.5|100
1737731700000|2025-01-24 15:15:00|2841.5|2835.5|2841.5|2835.5|2842.5|2836.5|2840.8|2834.8|69
1737732000000|2025-01-24 15:20:00|2841.8|2835.8|2843.3|2837.3|2843.3|2837.3|2840.3|2834.3|59
1737732300000|2025-01-24 15:25:00|2843.5|2837.5|2840.8|2834.8|2843.5|2837.5|2840.8|2834.8|40
1737732600000|2025-01-24 15:30:00|2841|2835|2840|2834|2841.5|2835.5|2836|2830|103
1737732900000|2025-01-24 15:35:00|2839.8|2833.8|2839.3|2833.3|2840|2834|2837.5|2831.5|49
1737733200000|2025-01-24 15:40:00|2839.8|2833.8|2841|2835|2842|2836|2839.8|2833.8|69
1737733500000|2025-01-24 15:45:00|2840.8|2834.8|2841.3|2835.3|2841.5|2835.5|2838.8|2832.8|57
1737733800000|2025-01-24 15:50:00|2841.5|2835.5|2840.5|2834.5|2842.8|2836.8|2840|2834|58
1737734100000|2025-01-24 15:55:00|2840.3|2834.3|2839.5|2833.5|2840.5|2834.5|2838.8|2832.8|72
1737734400000|2025-01-24 16:00:00|2839.3|2833.3|2840.3|2834.3|2841|2835|2838.3|2832.3|53
1737734700000|2025-01-24 16:05:00|2840|2834|2837.5|2831.5|2840.3|2834.3|2836.8|2830.8|81
1737735000000|2025-01-24 16:10:00|2837.3|2831.3|2834.8|2828.8|2838.3|2832.3|2830.4|2824.4|84
1737735300000|2025-01-24 16:15:00|2835.3|2829.3|2836.5|2830.5|2836.8|2830.8|2834.5|2828.5|63
1737735600000|2025-01-24 16:20:00|2836.3|2830.3|2832.5|2826.5|2836.5|2830.5|2830.5|2824.5|61
1737735900000|2025-01-24 16:25:00|2832.8|2826.8|2830.8|2824.8|2834.3|2828.3|2830.3|2824.3|67
1737736200000|2025-01-24 16:30:00|2831|2825|2831.5|2825.5|2832.3|2826.3|2830.5|2824.5|39
1737736500000|2025-01-24 16:35:00|2831.3|2825.3|2830.5|2824.5|2832.3|2826.3|2829.3|2823.3|105
1737736800000|2025-01-24 16:40:00|2831.3|2825.3|2831.5|2825.5|2832|2826|2831|2825|21
1737737100000|2025-01-24 16:45:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.3|2824.3|41
1737737400000|2025-01-24 16:50:00|2830.5|2824.5|2831|2825|2832.3|2826.3|2829.8|2823.8|53
1737737700000|2025-01-24 16:55:00|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2830.8|2824.8|16
1737738000000|2025-01-24 17:00:00|2831.5|2825.5|2831.8|2825.8|2832.3|2826.3|2831.3|2825.3|16
1737738300000|2025-01-24 17:05:00|2831.5|2825.5|2831|2825|2831.8|2825.8|2830.5|2824.5|18
1737738600000|2025-01-24 17:10:00|2830.8|2824.8|2832|2826|2832.5|2826.5|2830.8|2824.8|12
1737738900000|2025-01-24 17:15:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2831.5|2825.5|7
1737739200000|2025-01-24 17:20:00|2832.3|2826.3|2833.8|2827.8|2834.3|2828.3|2832.3|2826.3|12
1737739500000|2025-01-24 17:25:00|2833.5|2827.5|2832.5|2826.5|2833.5|2827.5|2832.3|2826.3|21
1737739800000|2025-01-24 17:30:00|2832|2826|2832.3|2826.3|2832.5|2826.5|2831.3|2825.3|16
1737740100000|2025-01-24 17:35:00|2832.5|2826.5|2832|2826|2832.8|2826.8|2832|2826|16
1737740400000|2025-01-24 17:40:00|2832.3|2826.3|2832|2826|2832.8|2826.8|2832|2826|9
1737740700000|2025-01-24 17:45:00|2832.5|2826.5|2831.3|2825.3|2832.5|2826.5|2831.3|2825.3|9
1737741000000|2025-01-24 17:50:00|2831.5|2825.5|2832|2826|2833.5|2827.5|2831.5|2825.5|14
1737741300000|2025-01-24 17:55:00|2832.1|2826.1|2831.4|2825.4|2834.1|2828.1|2831.1|2825.1|15
1737741600000|2025-01-24 18:00:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1737741900000|2025-01-24 18:05:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|4
1737742200000|2025-01-24 18:10:00|2831.6|2825.6|2832.4|2826.4|2832.6|2826.6|2831.6|2825.6|5
1737742500000|2025-01-24 18:15:00|2832.1|2826.1|2832.6|2826.6|2832.6|2826.6|2831.4|2825.4|20
1737742800000|2025-01-24 18:20:00|2832.4|2826.4|2832.9|2826.9|2833.1|2827.1|2832.4|2826.4|5
1737743100000|2025-01-24 18:25:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1737743400000|2025-01-24 18:30:00|2831.9|2825.9|2832.4|2826.4|2832.9|2826.9|2831.9|2825.9|4
1737743700000|2025-01-24 18:35:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.4|2825.4|7
1737744000000|2025-01-24 18:40:00|2831.6|2825.6|2832.4|2826.4|2832.6|2826.6|2831.6|2825.6|8
1737744300000|2025-01-24 18:45:00|2832.6|2826.6|2832.6|2826.6|2833.1|2827.1|2832.4|2826.4|12
1737744600000|2025-01-24 18:50:00|2832.4|2826.4|2830.4|2824.4|2832.4|2826.4|2828.9|2822.9|46
1737744900000|2025-01-24 18:55:00|2829.9|2823.9|2834.5|2815.8|2836.3|2823.9|2829.6|2814|26
1737939600000|2025-01-27 01:00:00|2826.9|2820.9|2831.3|2825.3|2833.3|2827.3|2826.6|2820.6|174
1737939900000|2025-01-27 01:05:00|2831.5|2825.5|2828.8|2822.8|2834|2828|2827.5|2821.5|180
1737940200000|2025-01-27 01:10:00|2828.5|2822.5|2833.5|2827.5|2835|2829|2828|2822|125
1737940500000|2025-01-27 01:15:00|2833.3|2827.3|2835|2829|2836.5|2830.5|2831|2825|186
1737940800000|2025-01-27 01:20:00|2835.5|2829.5|2834.8|2828.8|2836.5|2830.5|2834.3|2828.3|135
1737941100000|2025-01-27 01:25:00|2834.5|2828.5|2829.5|2823.5|2835|2829|2828|2822|111
1737941400000|2025-01-27 01:30:00|2829.3|2823.3|2830.3|2824.3|2831.3|2825.3|2826.8|2820.8|98
1737941700000|2025-01-27 01:35:00|2830|2824|2827.3|2821.3|2831|2825|2826.8|2820.8|106
1737942000000|2025-01-27 01:40:00|2827|2821|2827|2821|2829.3|2823.3|2825|2819|110
1737942300000|2025-01-27 01:45:00|2826.8|2820.8|2828.8|2822.8|2829.3|2823.3|2826.3|2820.3|113
1737942600000|2025-01-27 01:50:00|2828.5|2822.5|2825.8|2819.8|2829.5|2823.5|2825.3|2819.3|75
1737942900000|2025-01-27 01:55:00|2825.5|2819.5|2826|2820|2826.3|2820.3|2825.3|2819.3|57
1737943200000|2025-01-27 02:00:00|2825.8|2819.8|2830.3|2824.3|2831.3|2825.3|2825.5|2819.5|96
1737943500000|2025-01-27 02:05:00|2830|2824|2829.3|2823.3|2832.3|2826.3|2828.8|2822.8|69
1737943800000|2025-01-27 02:10:00|2829|2823|2822.8|2816.8|2829|2823|2822.8|2816.8|58
1737944100000|2025-01-27 02:15:00|2822.5|2816.5|2823.8|2817.8|2824.5|2818.5|2821.5|2815.5|25
1737944400000|2025-01-27 02:20:00|2824|2818|2824|2818|2824.5|2818.5|2823.8|2817.8|8
1737944700000|2025-01-27 02:25:00|2823.8|2817.8|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|9
1737945000000|2025-01-27 02:30:00|2823.5|2817.5|2828.5|2822.5|2828.8|2822.8|2822.8|2816.8|83
1737945300000|2025-01-27 02:35:00|2828|2822|2830.3|2824.3|2831.3|2825.3|2828|2822|82
1737945600000|2025-01-27 02:40:00|2830|2824|2828.8|2822.8|2830.5|2824.5|2828.8|2822.8|52
1737945900000|2025-01-27 02:45:00|2829|2823|2829.3|2823.3|2829.8|2823.8|2827.8|2821.8|52
1737946200000|2025-01-27 02:50:00|2829|2823|2829|2823|2831.3|2825.3|2828.8|2822.8|79
1737946500000|2025-01-27 02:55:00|2829.3|2823.3|2828.5|2822.5|2831|2825|2828.3|2822.3|83
1737946800000|2025-01-27 03:00:00|2828.3|2822.3|2832|2826|2832.5|2826.5|2827.5|2821.5|73
1737947100000|2025-01-27 03:05:00|2832.3|2826.3|2832.3|2826.3|2834|2828|2830.8|2824.8|88
1737947400000|2025-01-27 03:10:00|2832.5|2826.5|2834.8|2828.8|2835.3|2829.3|2830.8|2824.8|80
1737947700000|2025-01-27 03:15:00|2835|2829|2832.8|2826.8|2836|2830|2832.8|2826.8|37
1737948000000|2025-01-27 03:20:00|2832.5|2826.5|2833.3|2827.3|2834.3|2828.3|2832.5|2826.5|53
1737948300000|2025-01-27 03:25:00|2833.5|2827.5|2832.3|2826.3|2835.3|2829.3|2831.8|2825.8|76
1737948600000|2025-01-27 03:30:00|2832.5|2826.5|2833.5|2827.5|2834.5|2828.5|2832.3|2826.3|38
1737948900000|2025-01-27 03:35:00|2833.3|2827.3|2834|2828|2834.5|2828.5|2833.3|2827.3|18
1737949200000|2025-01-27 03:40:00|2834.3|2828.3|2834.8|2828.8|2835.5|2829.5|2833.8|2827.8|20
1737949500000|2025-01-27 03:45:00|2834.5|2828.5|2834|2828|2835|2829|2834|2828|12
1737949800000|2025-01-27 03:50:00|2833.8|2827.8|2834|2828|2834.5|2828.5|2833.3|2827.3|24
1737950100000|2025-01-27 03:55:00|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|5
1737950400000|2025-01-27 04:00:00|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.3|2827.3|13
1737950700000|2025-01-27 04:05:00|2834|2828|2834|2828|2834.3|2828.3|2833.5|2827.5|25
1737951000000|2025-01-27 04:10:00|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|5
1737951300000|2025-01-27 04:15:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.3|2827.3|3
1737951600000|2025-01-27 04:20:00|2834|2828|2834|2828|2834.8|2828.8|2833.8|2827.8|9
1737951900000|2025-01-27 04:25:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.5|2827.5|14
1737952200000|2025-01-27 04:30:00|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|7
1737952500000|2025-01-27 04:35:00|2833.5|2827.5|2834|2828|2834.5|2828.5|2833.3|2827.3|24
1737952800000|2025-01-27 04:40:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834|2828|8
1737953100000|2025-01-27 04:45:00|2834.8|2828.8|2835|2829|2835.5|2829.5|2834.8|2828.8|6
1737953400000|2025-01-27 04:50:00|2835.3|2829.3|2834|2828|2835.3|2829.3|2834|2828|6
1737953700000|2025-01-27 04:55:00|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|4
1737954000000|2025-01-27 05:00:00|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|6
1737954300000|2025-01-27 05:05:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1737954600000|2025-01-27 05:10:00|2833.5|2827.5|2830.8|2824.8|2833.8|2827.8|2830.8|2824.8|24
1737954900000|2025-01-27 05:15:00|2831|2825|2832.3|2826.3|2832.8|2826.8|2831|2825|12
1737955200000|2025-01-27 05:20:00|2832.5|2826.5|2833.5|2827.5|2834|2828|2832|2826|13
1737955500000|2025-01-27 05:25:00|2833.8|2827.8|2833.3|2827.3|2834|2828|2833.3|2827.3|7
1737955800000|2025-01-27 05:30:00|2833|2827|2833.8|2827.8|2834|2828|2831|2825|59
1737956100000|2025-01-27 05:35:00|2834|2828|2837.3|2831.3|2837.5|2831.5|2834|2828|31
1737956400000|2025-01-27 05:40:00|2837.5|2831.5|2837.8|2831.8|2839.5|2833.5|2837.5|2831.5|50
1737956700000|2025-01-27 05:45:00|2838|2832|2838.8|2832.8|2840.8|2834.8|2838|2832|57
1737957000000|2025-01-27 05:50:00|2839|2833|2840.3|2834.3|2841.5|2835.5|2838|2832|84
1737957300000|2025-01-27 05:55:00|2840|2834|2845.8|2839.8|2845.8|2839.8|2838|2832|128
1737957600000|2025-01-27 06:00:00|2846|2840|2850.5|2844.5|2851.3|2845.3|2844.8|2838.8|146
1737957900000|2025-01-27 06:05:00|2850.8|2844.8|2850.3|2844.3|2851.5|2845.5|2848.5|2842.5|98
1737958200000|2025-01-27 06:10:00|2850|2844|2846.3|2840.3|2850.3|2844.3|2844.5|2838.5|73
1737958500000|2025-01-27 06:15:00|2846|2840|2848|2842|2848.3|2842.3|2844.8|2838.8|79
1737958800000|2025-01-27 06:20:00|2848.3|2842.3|2841.3|2835.3|2848.5|2842.5|2841|2835|80
1737959100000|2025-01-27 06:25:00|2841.5|2835.5|2836.8|2830.8|2841.5|2835.5|2836.8|2830.8|62
1737959400000|2025-01-27 06:30:00|2836.5|2830.5|2836.5|2830.5|2837.3|2831.3|2834.8|2828.8|79
1737959700000|2025-01-27 06:35:00|2836.3|2830.3|2837|2831|2837.3|2831.3|2834.5|2828.5|68
1737960000000|2025-01-27 06:40:00|2836.8|2830.8|2835|2829|2837|2831|2835|2829|39
1737960300000|2025-01-27 06:45:00|2835.8|2829.8|2832.5|2826.5|2837.3|2831.3|2832.5|2826.5|66
1737960600000|2025-01-27 06:50:00|2832.3|2826.3|2833.8|2827.8|2835.3|2829.3|2832.3|2826.3|65
1737960900000|2025-01-27 06:55:00|2834|2828|2833|2827|2834.8|2828.8|2831.3|2825.3|101
1737961200000|2025-01-27 07:00:00|2833.3|2827.3|2831.8|2825.8|2833.8|2827.8|2830.3|2824.3|60
1737961500000|2025-01-27 07:05:00|2831.5|2825.5|2827|2821|2831.8|2825.8|2826.5|2820.5|32
1737961800000|2025-01-27 07:10:00|2826.8|2820.8|2828.3|2822.3|2828.8|2822.8|2825.3|2819.3|23
1737962100000|2025-01-27 07:15:00|2828.5|2822.5|2825.5|2819.5|2828.5|2822.5|2823.8|2817.8|67
1737962400000|2025-01-27 07:20:00|2825.3|2819.3|2826|2820|2826.3|2820.3|2824.8|2818.8|45
1737962700000|2025-01-27 07:25:00|2826.3|2820.3|2822.5|2816.5|2826.8|2820.8|2821.8|2815.8|73
1737963000000|2025-01-27 07:30:00|2822.3|2816.3|2825|2819|2826|2820|2822|2816|56
1737963300000|2025-01-27 07:35:00|2825.3|2819.3|2822|2816|2827|2821|2822|2816|49
1737963600000|2025-01-27 07:40:00|2821.8|2815.8|2820.5|2814.5|2823.3|2817.3|2819.5|2813.5|29
1737963900000|2025-01-27 07:45:00|2820.3|2814.3|2817.5|2811.5|2820.5|2814.5|2816.5|2810.5|55
1737964200000|2025-01-27 07:50:00|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|47
1737964500000|2025-01-27 07:55:00|2817|2811|2815.8|2809.8|2818|2812|2815.8|2809.8|79
1737964800000|2025-01-27 08:00:00|2816.3|2810.3|2822.5|2816.5|2824|2818|2816.3|2810.3|147
1737965100000|2025-01-27 08:05:00|2822.8|2816.8|2821.5|2815.5|2823.3|2817.3|2819|2813|101
1737965400000|2025-01-27 08:10:00|2821.8|2815.8|2821.5|2815.5|2822.8|2816.8|2820.8|2814.8|49
1737965700000|2025-01-27 08:15:00|2821.3|2815.3|2822.3|2816.3|2824|2818|2816.8|2810.8|95
1737966000000|2025-01-27 08:20:00|2822.5|2816.5|2826|2820|2826|2820|2822.5|2816.5|86
1737966300000|2025-01-27 08:25:00|2826.3|2820.3|2823.8|2817.8|2828.8|2822.8|2823.3|2817.3|59
1737966600000|2025-01-27 08:30:00|2823.5|2817.5|2821.8|2815.8|2824.5|2818.5|2821.3|2815.3|89
1737966900000|2025-01-27 08:35:00|2822.3|2816.3|2820.3|2814.3|2824.3|2818.3|2820.3|2814.3|72
1737967200000|2025-01-27 08:40:00|2820.5|2814.5|2824.5|2818.5|2825.5|2819.5|2820.3|2814.3|66
1737967500000|2025-01-27 08:45:00|2824.8|2818.8|2822.8|2816.8|2826.3|2820.3|2822.3|2816.3|81
1737967800000|2025-01-27 08:50:00|2823.8|2817.8|2826.3|2820.3|2827|2821|2823.8|2817.8|93
1737968100000|2025-01-27 08:55:00|2826.8|2820.8|2833.8|2827.8|2833.8|2827.8|2826|2820|70
1737968400000|2025-01-27 09:00:00|2834.3|2828.3|2828.3|2822.3|2837.5|2831.5|2826|2820|173
1737968700000|2025-01-27 09:05:00|2828.8|2822.8|2828.5|2822.5|2832.3|2826.3|2827.5|2821.5|86
1737969000000|2025-01-27 09:10:00|2828.8|2822.8|2833|2827|2833|2827|2827.5|2821.5|86
1737969300000|2025-01-27 09:15:00|2832.8|2826.8|2828.8|2822.8|2832.8|2826.8|2827.5|2821.5|77
1737969600000|2025-01-27 09:20:00|2828.5|2822.5|2829.5|2823.5|2831.5|2825.5|2827.5|2821.5|43
1737969900000|2025-01-27 09:25:00|2829.8|2823.8|2830.5|2824.5|2831.3|2825.3|2829.5|2823.5|52
1737970200000|2025-01-27 09:30:00|2830.8|2824.8|2826.3|2820.3|2831|2825|2826|2820|63
1737970500000|2025-01-27 09:35:00|2826|2820|2828.5|2822.5|2829|2823|2825.5|2819.5|60
1737970800000|2025-01-27 09:40:00|2828.8|2822.8|2822.8|2816.8|2828.8|2822.8|2822.8|2816.8|51
1737971100000|2025-01-27 09:45:00|2823|2817|2822|2816|2825|2819|2822|2816|65
1737971400000|2025-01-27 09:50:00|2822.3|2816.3|2826.5|2820.5|2827.3|2821.3|2822.3|2816.3|41
1737971700000|2025-01-27 09:55:00|2826.3|2820.3|2826.8|2820.8|2827.8|2821.8|2825.3|2819.3|68
1737972000000|2025-01-27 10:00:00|2827|2821|2830.3|2824.3|2830.8|2824.8|2826.5|2820.5|132
1737972300000|2025-01-27 10:05:00|2830.5|2824.5|2835.3|2829.3|2835.5|2829.5|2829.5|2823.5|68
1737972600000|2025-01-27 10:10:00|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2833.8|2827.8|38
1737972900000|2025-01-27 10:15:00|2835|2829|2834.3|2828.3|2835.3|2829.3|2832.3|2826.3|83
1737973200000|2025-01-27 10:20:00|2834|2828|2842|2836|2842.3|2836.3|2833.3|2827.3|75
1737973500000|2025-01-27 10:25:00|2842.3|2836.3|2842|2836|2844.3|2838.3|2840.5|2834.5|77
1737973800000|2025-01-27 10:30:00|2841.8|2835.8|2843|2837|2845.5|2839.5|2841.5|2835.5|55
1737974100000|2025-01-27 10:35:00|2843.3|2837.3|2844.5|2838.5|2845|2839|2841.5|2835.5|41
1737974400000|2025-01-27 10:40:00|2844.8|2838.8|2845.3|2839.3|2845.8|2839.8|2842.8|2836.8|48
1737974700000|2025-01-27 10:45:00|2845|2839|2843.5|2837.5|2845.3|2839.3|2843|2837|62
1737975000000|2025-01-27 10:50:00|2843.8|2837.8|2843.8|2837.8|2844.3|2838.3|2841.3|2835.3|67
1737975300000|2025-01-27 10:55:00|2843.5|2837.5|2841.3|2835.3|2843.5|2837.5|2841.3|2835.3|65
1737975600000|2025-01-27 11:00:00|2841.5|2835.5|2840|2834|2841.8|2835.8|2838.8|2832.8|96
1737975900000|2025-01-27 11:05:00|2839.8|2833.8|2841|2835|2842.3|2836.3|2839.5|2833.5|66
1737976200000|2025-01-27 11:10:00|2841.3|2835.3|2838.3|2832.3|2842.5|2836.5|2838.3|2832.3|46
1737976500000|2025-01-27 11:15:00|2838.5|2832.5|2837.5|2831.5|2839.5|2833.5|2836.5|2830.5|54
1737976800000|2025-01-27 11:20:00|2837.8|2831.8|2838.5|2832.5|2840.5|2834.5|2837.8|2831.8|54
1737977100000|2025-01-27 11:25:00|2838.3|2832.3|2837.5|2831.5|2840.5|2834.5|2836.8|2830.8|45
1737977400000|2025-01-27 11:30:00|2837.8|2831.8|2838.5|2832.5|2839|2833|2837.5|2831.5|33
1737977700000|2025-01-27 11:35:00|2838.3|2832.3|2838.8|2832.8|2841|2835|2837.8|2831.8|62
1737978000000|2025-01-27 11:40:00|2838.5|2832.5|2837.5|2831.5|2838.8|2832.8|2836.8|2830.8|69
1737978300000|2025-01-27 11:45:00|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.3|2831.3|29
1737978600000|2025-01-27 11:50:00|2837.5|2831.5|2840.8|2834.8|2840.8|2834.8|2837.3|2831.3|40
1737978900000|2025-01-27 11:55:00|2840.5|2834.5|2838.3|2832.3|2840.8|2834.8|2837.8|2831.8|46
1737979200000|2025-01-27 12:00:00|2838.5|2832.5|2841.3|2835.3|2843.5|2837.5|2838.5|2832.5|79
1737979500000|2025-01-27 12:05:00|2841|2835|2841|2835|2842.5|2836.5|2840.5|2834.5|44
1737979800000|2025-01-27 12:10:00|2840.8|2834.8|2841.5|2835.5|2841.8|2835.8|2839.3|2833.3|45
1737980100000|2025-01-27 12:15:00|2841.8|2835.8|2840.5|2834.5|2842.8|2836.8|2840.5|2834.5|41
1737980400000|2025-01-27 12:20:00|2840.3|2834.3|2842|2836|2842.5|2836.5|2840|2834|27
1737980700000|2025-01-27 12:25:00|2842.3|2836.3|2841|2835|2843.8|2837.8|2841|2835|56
1737981000000|2025-01-27 12:30:00|2841.3|2835.3|2841.3|2835.3|2841.5|2835.5|2840|2834|57
1737981300000|2025-01-27 12:35:00|2841|2835|2841.5|2835.5|2842.8|2836.8|2841|2835|48
1737981600000|2025-01-27 12:40:00|2841.3|2835.3|2842.5|2836.5|2842.8|2836.8|2841|2835|40
1737981900000|2025-01-27 12:45:00|2842.3|2836.3|2841.5|2835.5|2843|2837|2839|2833|52
1737982200000|2025-01-27 12:50:00|2841.3|2835.3|2839.5|2833.5|2841.8|2835.8|2838.5|2832.5|53
1737982500000|2025-01-27 12:55:00|2839.8|2833.8|2840|2834|2842.8|2836.8|2839.5|2833.5|47
1737982800000|2025-01-27 13:00:00|2839.8|2833.8|2842.8|2836.8|2843.3|2837.3|2838.8|2832.8|78
1737983100000|2025-01-27 13:05:00|2843|2837|2843.5|2837.5|2844|2838|2842.8|2836.8|67
1737983400000|2025-01-27 13:10:00|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2842.8|2836.8|55
1737983700000|2025-01-27 13:15:00|2844.3|2838.3|2843|2837|2846.8|2840.8|2842.8|2836.8|53
1737984000000|2025-01-27 13:20:00|2842.8|2836.8|2841.5|2835.5|2842.8|2836.8|2841|2835|28
1737984300000|2025-01-27 13:25:00|2841.8|2835.8|2842.5|2836.5|2844|2838|2841.8|2835.8|39
1737984600000|2025-01-27 13:30:00|2842.8|2836.8|2845|2839|2845.5|2839.5|2840.8|2834.8|34
1737984900000|2025-01-27 13:35:00|2845.3|2839.3|2844.5|2838.5|2847.3|2841.3|2844|2838|23
1737985200000|2025-01-27 13:40:00|2844.8|2838.8|2843.3|2837.3|2846|2840|2843|2837|40
1737985500000|2025-01-27 13:45:00|2843.5|2837.5|2840.3|2834.3|2844.3|2838.3|2840.3|2834.3|41
1737985800000|2025-01-27 13:50:00|2840.5|2834.5|2841.3|2835.3|2842|2836|2840|2834|38
1737986100000|2025-01-27 13:55:00|2841.5|2835.5|2843|2837|2843|2837|2840.3|2834.3|32
1737986400000|2025-01-27 14:00:00|2842.8|2836.8|2842|2836|2843.5|2837.5|2841.8|2835.8|52
1737986700000|2025-01-27 14:05:00|2842.3|2836.3|2842.3|2836.3|2844|2838|2841.8|2835.8|54
1737987000000|2025-01-27 14:10:00|2842.5|2836.5|2841.3|2835.3|2842.5|2836.5|2839.8|2833.8|52
1737987300000|2025-01-27 14:15:00|2841|2835|2840|2834|2841.3|2835.3|2839|2833|30
1737987600000|2025-01-27 14:20:00|2840.3|2834.3|2843.3|2837.3|2844.3|2838.3|2840.3|2834.3|65
1737987900000|2025-01-27 14:25:00|2843|2837|2839.8|2833.8|2843.8|2837.8|2838.3|2832.3|56
1737988200000|2025-01-27 14:30:00|2839.3|2833.3|2834.8|2828.8|2842.3|2836.3|2833.5|2827.5|115
1737988500000|2025-01-27 14:35:00|2834.5|2828.5|2833.8|2827.8|2836|2830|2831.8|2825.8|110
1737988800000|2025-01-27 14:40:00|2834|2828|2836.5|2830.5|2837.8|2831.8|2833.3|2827.3|93
1737989100000|2025-01-27 14:45:00|2836.8|2830.8|2836.5|2830.5|2839.8|2833.8|2834.8|2828.8|86
1737989400000|2025-01-27 14:50:00|2836.8|2830.8|2839.5|2833.5|2840.5|2834.5|2836|2830|67
1737989700000|2025-01-27 14:55:00|2839.3|2833.3|2839.3|2833.3|2840.3|2834.3|2838|2832|62
1737990000000|2025-01-27 15:00:00|2839.5|2833.5|2838|2832|2839.8|2833.8|2835.8|2829.8|67
1737990300000|2025-01-27 15:05:00|2838.3|2832.3|2833.5|2827.5|2838.3|2832.3|2832.5|2826.5|57
1737990600000|2025-01-27 15:10:00|2833.3|2827.3|2836.5|2830.5|2837.8|2831.8|2833|2827|49
1737990900000|2025-01-27 15:15:00|2836.3|2830.3|2836.5|2830.5|2839.8|2833.8|2835.8|2829.8|78
1737991200000|2025-01-27 15:20:00|2836.8|2830.8|2839|2833|2839.8|2833.8|2836.3|2830.3|49
1737991500000|2025-01-27 15:25:00|2838.8|2832.8|2834.5|2828.5|2840.3|2834.3|2834.3|2828.3|53
1737991800000|2025-01-27 15:30:00|2834.8|2828.8|2834.5|2828.5|2839.3|2833.3|2833.5|2827.5|76
1737992100000|2025-01-27 15:35:00|2834.3|2828.3|2831.8|2825.8|2834.3|2828.3|2830.5|2824.5|84
1737992400000|2025-01-27 15:40:00|2831.5|2825.5|2827|2821|2831.5|2825.5|2826|2820|99
1737992700000|2025-01-27 15:45:00|2827.3|2821.3|2827.5|2821.5|2828.3|2822.3|2823.5|2817.5|120
1737993000000|2025-01-27 15:50:00|2827.8|2821.8|2827.5|2821.5|2829|2823|2826.3|2820.3|78
1737993300000|2025-01-27 15:55:00|2827.3|2821.3|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|49
1737993600000|2025-01-27 16:00:00|2827|2821|2831|2825|2832.3|2826.3|2823.5|2817.5|117
1737993900000|2025-01-27 16:05:00|2830.8|2824.8|2829.3|2823.3|2831|2825|2828.5|2822.5|60
1737994200000|2025-01-27 16:10:00|2829.5|2823.5|2829.3|2823.3|2830.5|2824.5|2828.8|2822.8|70
1737994500000|2025-01-27 16:15:00|2829.5|2823.5|2834.5|2828.5|2835|2829|2829.3|2823.3|72
1737994800000|2025-01-27 16:20:00|2834.8|2828.8|2834|2828|2835.5|2829.5|2833.8|2827.8|49
1737995100000|2025-01-27 16:25:00|2833.8|2827.8|2837.5|2831.5|2838.8|2832.8|2833.8|2827.8|75
1737995400000|2025-01-27 16:30:00|2837.8|2831.8|2835.3|2829.3|2838.8|2832.8|2832.8|2826.8|69
1737995700000|2025-01-27 16:35:00|2835.5|2829.5|2835.5|2829.5|2846.8|2840.8|2835.5|2829.5|189
1737996000000|2025-01-27 16:40:00|2836|2830|2832.8|2826.8|2837.5|2831.5|2831.8|2825.8|97
1737996300000|2025-01-27 16:45:00|2832.5|2826.5|2833.8|2827.8|2835.5|2829.5|2832.5|2826.5|80
1737996600000|2025-01-27 16:50:00|2834|2828|2835|2829|2835.3|2829.3|2832.8|2826.8|41
1737996900000|2025-01-27 16:55:00|2835.3|2829.3|2833|2827|2835.5|2829.5|2832.8|2826.8|33
1737997200000|2025-01-27 17:00:00|2832.8|2826.8|2832.5|2826.5|2833.3|2827.3|2831|2825|23
1737997500000|2025-01-27 17:05:00|2832.8|2826.8|2832.3|2826.3|2833.3|2827.3|2832|2826|19
1737997800000|2025-01-27 17:10:00|2832|2826|2827|2821|2832.8|2826.8|2826.3|2820.3|22
1737998100000|2025-01-27 17:15:00|2827.3|2821.3|2828.3|2822.3|2829|2823|2827.3|2821.3|12
1737998400000|2025-01-27 17:20:00|2828.5|2822.5|2829.8|2823.8|2829.8|2823.8|2828|2822|25
1737998700000|2025-01-27 17:25:00|2830|2824|2830.5|2824.5|2830.5|2824.5|2829.3|2823.3|16
1737999000000|2025-01-27 17:30:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2829.8|2823.8|9
1737999300000|2025-01-27 17:35:00|2830.3|2824.3|2830.5|2824.5|2830.8|2824.8|2829.8|2823.8|9
1737999600000|2025-01-27 17:40:00|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|21
1737999900000|2025-01-27 17:45:00|2830.3|2824.3|2830|2824|2830.8|2824.8|2829.5|2823.5|17
1738000200000|2025-01-27 17:50:00|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.5|2823.5|15
1738000500000|2025-01-27 17:55:00|2829.9|2823.9|2828.4|2822.4|2829.9|2823.9|2828.4|2822.4|15
1738000800000|2025-01-27 18:00:00|2828.1|2822.1|2827.1|2821.1|2828.1|2822.1|2826.9|2820.9|29
1738001100000|2025-01-27 18:05:00|2827.4|2821.4|2828.9|2822.9|2828.9|2822.9|2827.4|2821.4|14
1738001400000|2025-01-27 18:10:00|2829.1|2823.1|2830.1|2824.1|2830.6|2824.6|2828.4|2822.4|20
1738001700000|2025-01-27 18:15:00|2830.4|2824.4|2830.6|2824.6|2830.9|2824.9|2830.1|2824.1|13
1738002000000|2025-01-27 18:20:00|2830.4|2824.4|2830.9|2824.9|2831.4|2825.4|2830.4|2824.4|6
1738002300000|2025-01-27 18:25:00|2830.6|2824.6|2830.4|2824.4|2831.4|2825.4|2830.1|2824.1|8
1738002600000|2025-01-27 18:30:00|2830.1|2824.1|2830.1|2824.1|2830.6|2824.6|2829.1|2823.1|9
1738003200000|2025-01-27 18:40:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.6|2823.6|4
1738003500000|2025-01-27 18:45:00|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.6|2823.6|6
1738003800000|2025-01-27 18:50:00|2830.4|2824.4|2839.1|2833.1|2839.1|2833.1|2830.4|2824.4|37
1738004100000|2025-01-27 18:55:00|2839.5|2833.5|2848|2829.3|2850|2834|2839.4|2827.5|17
1738026000000|2025-01-28 01:00:00|2842.6|2836.6|2840.3|2834.3|2842.8|2836.8|2838.9|2832.9|33
1738026300000|2025-01-28 01:05:00|2839.9|2833.9|2837.3|2831.3|2840.5|2834.5|2834.6|2828.6|69
1738026600000|2025-01-28 01:10:00|2837|2831|2841.5|2835.5|2841.5|2835.5|2836.5|2830.5|40
1738026900000|2025-01-28 01:15:00|2841.8|2835.8|2843.5|2837.5|2844.8|2838.8|2840.3|2834.3|85
1738027200000|2025-01-28 01:20:00|2843.8|2837.8|2846|2840|2846|2840|2841.3|2835.3|45
1738027500000|2025-01-28 01:25:00|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2845.8|2839.8|33
1738027800000|2025-01-28 01:30:00|2848|2842|2840.5|2834.5|2848|2842|2838.5|2832.5|56
1738028100000|2025-01-28 01:35:00|2840.8|2834.8|2841|2835|2842.8|2836.8|2840|2834|41
1738028400000|2025-01-28 01:40:00|2840.8|2834.8|2839.8|2833.8|2840.8|2834.8|2838.8|2832.8|24
1738028700000|2025-01-28 01:45:00|2839.5|2833.5|2840.8|2834.8|2841.3|2835.3|2838|2832|28
1738029000000|2025-01-28 01:50:00|2841|2835|2843.3|2837.3|2844|2838|2840.8|2834.8|44
1738029300000|2025-01-28 01:55:00|2843.5|2837.5|2836.5|2830.5|2844.3|2838.3|2834|2828|131
1738029600000|2025-01-28 02:00:00|2836|2830|2835.5|2829.5|2839.3|2833.3|2833.8|2827.8|151
1738029900000|2025-01-28 02:05:00|2835.3|2829.3|2836.8|2830.8|2838.8|2832.8|2833|2827|78
1738030200000|2025-01-28 02:10:00|2836.5|2830.5|2837.5|2831.5|2838|2832|2836|2830|51
1738030500000|2025-01-28 02:15:00|2837.8|2831.8|2840.5|2834.5|2840.8|2834.8|2837.8|2831.8|77
1738030800000|2025-01-28 02:20:00|2840.8|2834.8|2838.8|2832.8|2840.8|2834.8|2838|2832|33
1738031100000|2025-01-28 02:25:00|2839|2833|2839.3|2833.3|2840|2834|2838.5|2832.5|22
1738031400000|2025-01-28 02:30:00|2839.5|2833.5|2840.3|2834.3|2840.8|2834.8|2839|2833|61
1738031700000|2025-01-28 02:35:00|2840|2834|2840|2834|2841|2835|2838.8|2832.8|36
1738032000000|2025-01-28 02:40:00|2840.3|2834.3|2839.8|2833.8|2840.5|2834.5|2839.3|2833.3|34
1738032300000|2025-01-28 02:45:00|2840|2834|2839|2833|2840|2834|2838.3|2832.3|16
1738032600000|2025-01-28 02:50:00|2838.8|2832.8|2834.8|2828.8|2839|2833|2834.5|2828.5|40
1738032900000|2025-01-28 02:55:00|2835|2829|2824|2818|2835|2829|2823.8|2817.8|71
1738033200000|2025-01-28 03:00:00|2823.8|2817.8|2825.3|2819.3|2826.5|2820.5|2822.8|2816.8|49
1738033500000|2025-01-28 03:05:00|2825|2819|2822.5|2816.5|2825.3|2819.3|2821|2815|44
1738033800000|2025-01-28 03:10:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821|2815|23
1738034100000|2025-01-28 03:15:00|2822|2816|2820.5|2814.5|2822|2816|2820.5|2814.5|15
1738034400000|2025-01-28 03:20:00|2820.8|2814.8|2820.3|2814.3|2821|2815|2819.5|2813.5|26
1738034700000|2025-01-28 03:25:00|2820|2814|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|22
1738035000000|2025-01-28 03:30:00|2820.5|2814.5|2818.8|2812.8|2820.5|2814.5|2818.5|2812.5|38
1738035300000|2025-01-28 03:35:00|2818.5|2812.5|2818.5|2812.5|2818.8|2812.8|2818|2812|25
1738035600000|2025-01-28 03:40:00|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817.3|2811.3|7
1738035900000|2025-01-28 03:45:00|2817|2811|2816|2810|2817|2811|2815.5|2809.5|21
1738036200000|2025-01-28 03:50:00|2816.3|2810.3|2816|2810|2816.5|2810.5|2815.8|2809.8|14
1738036500000|2025-01-28 03:55:00|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815|2809|10
1738036800000|2025-01-28 04:00:00|2815.3|2809.3|2814.8|2808.8|2815.5|2809.5|2814.5|2808.5|14
1738037100000|2025-01-28 04:05:00|2815|2809|2816|2810|2816|2810|2814.8|2808.8|11
1738037400000|2025-01-28 04:10:00|2815.8|2809.8|2816|2810|2816|2810|2815.3|2809.3|8
1738037700000|2025-01-28 04:15:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|4
1738038000000|2025-01-28 04:20:00|2816.3|2810.3|2818.5|2812.5|2818.8|2812.8|2816|2810|20
1738038300000|2025-01-28 04:25:00|2818.8|2812.8|2819.5|2813.5|2819.8|2813.8|2818.8|2812.8|6
1738038600000|2025-01-28 04:30:00|2819.8|2813.8|2819.3|2813.3|2820.3|2814.3|2819|2813|8
1738038900000|2025-01-28 04:35:00|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2818.8|2812.8|11
1738039200000|2025-01-28 04:40:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2819.5|2813.5|6
1738039500000|2025-01-28 04:45:00|2819.3|2813.3|2819.5|2813.5|2820|2814|2819|2813|10
1738039800000|2025-01-28 04:50:00|2819.3|2813.3|2820.8|2814.8|2820.8|2814.8|2819.3|2813.3|24
1738040100000|2025-01-28 04:55:00|2821|2815|2821.3|2815.3|2821.5|2815.5|2820.8|2814.8|12
1738040400000|2025-01-28 05:00:00|2821.5|2815.5|2820.8|2814.8|2823.8|2817.8|2820.5|2814.5|27
1738040700000|2025-01-28 05:05:00|2821.3|2815.3|2821.3|2815.3|2822|2816|2820.3|2814.3|36
1738041000000|2025-01-28 05:10:00|2821.5|2815.5|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|15
1738041300000|2025-01-28 05:15:00|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|4
1738041600000|2025-01-28 05:20:00|2822.5|2816.5|2821.3|2815.3|2823.8|2817.8|2820.8|2814.8|14
1738041900000|2025-01-28 05:25:00|2821.5|2815.5|2823.8|2817.8|2824.8|2818.8|2821.5|2815.5|15
1738042200000|2025-01-28 05:30:00|2823.5|2817.5|2822.5|2816.5|2824|2818|2821.3|2815.3|21
1738042500000|2025-01-28 05:35:00|2822.3|2816.3|2820.8|2814.8|2822.5|2816.5|2820.8|2814.8|18
1738042800000|2025-01-28 05:40:00|2821|2815|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|19
1738043100000|2025-01-28 05:45:00|2820.5|2814.5|2819.5|2813.5|2820.8|2814.8|2819.3|2813.3|15
1738043400000|2025-01-28 05:50:00|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|9
1738043700000|2025-01-28 05:55:00|2818.5|2812.5|2816|2810|2818.5|2812.5|2816|2810|15
1738044000000|2025-01-28 06:00:00|2815.8|2809.8|2817.8|2811.8|2818.3|2812.3|2815|2809|23
1738044300000|2025-01-28 06:05:00|2817.5|2811.5|2819.3|2813.3|2819.3|2813.3|2817.3|2811.3|19
1738044600000|2025-01-28 06:10:00|2819|2813|2819.5|2813.5|2819.8|2813.8|2818.5|2812.5|20
1738044900000|2025-01-28 06:15:00|2819.8|2813.8|2818.5|2812.5|2820|2814|2818.3|2812.3|23
1738045200000|2025-01-28 06:20:00|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818|2812|7
1738045500000|2025-01-28 06:25:00|2818.8|2812.8|2818.8|2812.8|2819.3|2813.3|2818.5|2812.5|8
1738045800000|2025-01-28 06:30:00|2819|2813|2819|2813|2819.5|2813.5|2818.8|2812.8|17
1738046100000|2025-01-28 06:35:00|2819.3|2813.3|2817.8|2811.8|2819.3|2813.3|2817.8|2811.8|8
1738046400000|2025-01-28 06:40:00|2818|2812|2818|2812|2818.8|2812.8|2818|2812|9
1738046700000|2025-01-28 06:45:00|2818.3|2812.3|2818.5|2812.5|2818.8|2812.8|2818|2812|14
1738047000000|2025-01-28 06:50:00|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1738047300000|2025-01-28 06:55:00|2818.3|2812.3|2819.5|2813.5|2819.5|2813.5|2818.3|2812.3|4
1738047600000|2025-01-28 07:00:00|2819.3|2813.3|2818|2812|2819.5|2813.5|2817.5|2811.5|33
1738047900000|2025-01-28 07:05:00|2818.3|2812.3|2817|2811|2818.3|2812.3|2815.5|2809.5|53
1738048200000|2025-01-28 07:10:00|2816.8|2810.8|2814|2808|2818.3|2812.3|2814|2808|36
1738048500000|2025-01-28 07:15:00|2814.3|2808.3|2811.3|2805.3|2814.5|2808.5|2810.5|2804.5|23
1738048800000|2025-01-28 07:20:00|2811.5|2805.5|2815|2809|2815.5|2809.5|2811.5|2805.5|29
1738049100000|2025-01-28 07:25:00|2815.3|2809.3|2813.5|2807.5|2815.3|2809.3|2813.5|2807.5|20
1738049400000|2025-01-28 07:30:00|2813.8|2807.8|2809|2803|2814|2808|2809|2803|44
1738049700000|2025-01-28 07:35:00|2808.8|2802.8|2807.3|2801.3|2809.8|2803.8|2806.8|2800.8|39
1738050000000|2025-01-28 07:40:00|2807.5|2801.5|2806|2800|2808.3|2802.3|2805.5|2799.5|39
1738050300000|2025-01-28 07:45:00|2805.8|2799.8|2800|2794|2806.3|2800.3|2799.5|2793.5|55
1738050600000|2025-01-28 07:50:00|2799.8|2793.8|2797.5|2791.5|2800.5|2794.5|2797.3|2791.3|47
1738050900000|2025-01-28 07:55:00|2797.3|2791.3|2801.8|2795.8|2803.3|2797.3|2797.3|2791.3|48
1738051200000|2025-01-28 08:00:00|2799.5|2793.5|2800.8|2794.8|2801.8|2795.8|2797.5|2791.5|163
1738051500000|2025-01-28 08:05:00|2801|2795|2803.5|2797.5|2803.5|2797.5|2799.3|2793.3|64
1738051800000|2025-01-28 08:10:00|2804|2798|2803.5|2797.5|2807|2801|2803.3|2797.3|79
1738052100000|2025-01-28 08:15:00|2804.3|2798.3|2805.8|2799.8|2807|2801|2804|2798|53
1738052400000|2025-01-28 08:20:00|2805.5|2799.5|2803.5|2797.5|2805.8|2799.8|2803.5|2797.5|33
1738052700000|2025-01-28 08:25:00|2803.8|2797.8|2802.5|2796.5|2804.3|2798.3|2802.5|2796.5|31
1738053000000|2025-01-28 08:30:00|2802.3|2796.3|2803.5|2797.5|2804|2798|2801.3|2795.3|48
1738053300000|2025-01-28 08:35:00|2803.3|2797.3|2803.8|2797.8|2806.5|2800.5|2802.3|2796.3|64
1738053600000|2025-01-28 08:40:00|2803.5|2797.5|2806|2800|2806.5|2800.5|2802.8|2796.8|60
1738053900000|2025-01-28 08:45:00|2806.3|2800.3|2804.5|2798.5|2807.3|2801.3|2804.3|2798.3|38
1738054200000|2025-01-28 08:50:00|2804.3|2798.3|2808.5|2802.5|2809|2803|2803.8|2797.8|50
1738054500000|2025-01-28 08:55:00|2808.3|2802.3|2808.5|2802.5|2811|2805|2808|2802|52
1738054800000|2025-01-28 09:00:00|2808.3|2802.3|2810|2804|2814.5|2808.5|2806.3|2800.3|129
1738055100000|2025-01-28 09:05:00|2809.8|2803.8|2810.3|2804.3|2812.8|2806.8|2808.8|2802.8|93
1738055400000|2025-01-28 09:10:00|2810|2804|2810|2804|2812.3|2806.3|2807.8|2801.8|82
1738055700000|2025-01-28 09:15:00|2810.3|2804.3|2809.3|2803.3|2811.5|2805.5|2808.8|2802.8|53
1738056000000|2025-01-28 09:20:00|2809.5|2803.5|2808.8|2802.8|2809.5|2803.5|2807.5|2801.5|43
1738056300000|2025-01-28 09:25:00|2809|2803|2807.8|2801.8|2809.8|2803.8|2807.3|2801.3|57
1738056600000|2025-01-28 09:30:00|2807.5|2801.5|2804.5|2798.5|2808.3|2802.3|2804.3|2798.3|76
1738056900000|2025-01-28 09:35:00|2804.8|2798.8|2805|2799|2806.8|2800.8|2803.8|2797.8|65
1738057200000|2025-01-28 09:40:00|2805.3|2799.3|2806.5|2800.5|2806.5|2800.5|2803.8|2797.8|69
1738057500000|2025-01-28 09:45:00|2806.8|2800.8|2805.5|2799.5|2808.3|2802.3|2804.3|2798.3|60
1738057800000|2025-01-28 09:50:00|2805.3|2799.3|2806.3|2800.3|2806.3|2800.3|2804.8|2798.8|28
1738058100000|2025-01-28 09:55:00|2806|2800|2806.3|2800.3|2806.5|2800.5|2805.3|2799.3|34
1738058400000|2025-01-28 10:00:00|2806.5|2800.5|2810.3|2804.3|2810.8|2804.8|2806.3|2800.3|46
1738058700000|2025-01-28 10:05:00|2810|2804|2809.5|2803.5|2810.5|2804.5|2809.3|2803.3|41
1738059000000|2025-01-28 10:10:00|2809.3|2803.3|2808.5|2802.5|2809.5|2803.5|2807.5|2801.5|62
1738059300000|2025-01-28 10:15:00|2808.8|2802.8|2808|2802|2808.8|2802.8|2808|2802|22
1738059600000|2025-01-28 10:20:00|2808.3|2802.3|2809.8|2803.8|2810.5|2804.5|2808.3|2802.3|22
1738059900000|2025-01-28 10:25:00|2809.5|2803.5|2809|2803|2810.8|2804.8|2809|2803|22
1738060200000|2025-01-28 10:30:00|2809.3|2803.3|2810|2804|2810.5|2804.5|2809|2803|30
1738060500000|2025-01-28 10:35:00|2810.3|2804.3|2809.5|2803.5|2810.5|2804.5|2809.5|2803.5|22
1738060800000|2025-01-28 10:40:00|2809.8|2803.8|2809.5|2803.5|2810.5|2804.5|2809.5|2803.5|32
1738061100000|2025-01-28 10:45:00|2809.3|2803.3|2809.5|2803.5|2810.8|2804.8|2809.3|2803.3|40
1738061400000|2025-01-28 10:50:00|2809.3|2803.3|2809.5|2803.5|2810|2804|2809|2803|16
1738061700000|2025-01-28 10:55:00|2809.8|2803.8|2808.5|2802.5|2810|2804|2808.5|2802.5|20
1738062000000|2025-01-28 11:00:00|2808.8|2802.8|2807.8|2801.8|2808.8|2802.8|2806.3|2800.3|18
1738062300000|2025-01-28 11:05:00|2808|2802|2808.5|2802.5|2808.8|2802.8|2807.8|2801.8|13
1738062600000|2025-01-28 11:10:00|2808.8|2802.8|2808|2802|2809|2803|2807.8|2801.8|19
1738062900000|2025-01-28 11:15:00|2808.3|2802.3|2808.8|2802.8|2810|2804|2807.8|2801.8|25
1738063200000|2025-01-28 11:20:00|2809|2803|2809|2803|2809.8|2803.8|2808.5|2802.5|17
1738063500000|2025-01-28 11:25:00|2809.3|2803.3|2809.3|2803.3|2809.8|2803.8|2809|2803|9
1738063800000|2025-01-28 11:30:00|2809|2803|2806.5|2800.5|2809.5|2803.5|2806.3|2800.3|23
1738064100000|2025-01-28 11:35:00|2806.3|2800.3|2806.5|2800.5|2807.8|2801.8|2806|2800|30
1738064400000|2025-01-28 11:40:00|2806.8|2800.8|2807|2801|2807.3|2801.3|2806.5|2800.5|12
1738064700000|2025-01-28 11:45:00|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2805.8|2799.8|21
1738065000000|2025-01-28 11:50:00|2806.8|2800.8|2806|2800|2806.8|2800.8|2805.5|2799.5|22
1738065300000|2025-01-28 11:55:00|2805.8|2799.8|2804|2798|2805.8|2799.8|2803.8|2797.8|48
1738065600000|2025-01-28 12:00:00|2803.8|2797.8|2801.3|2795.3|2804.3|2798.3|2801.3|2795.3|33
1738065900000|2025-01-28 12:05:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|9
1738066200000|2025-01-28 12:10:00|2801.3|2795.3|2803|2797|2803.3|2797.3|2801.3|2795.3|44
1738066500000|2025-01-28 12:15:00|2802.8|2796.8|2802.8|2796.8|2803|2797|2801.3|2795.3|20
1738066800000|2025-01-28 12:20:00|2803|2797|2803|2797|2803.5|2797.5|2802.8|2796.8|23
1738067100000|2025-01-28 12:25:00|2802.8|2796.8|2803|2797|2803.3|2797.3|2802.3|2796.3|21
1738067400000|2025-01-28 12:30:00|2802.8|2796.8|2799.8|2793.8|2803.5|2797.5|2799.3|2793.3|52
1738067700000|2025-01-28 12:35:00|2799.5|2793.5|2800.3|2794.3|2800.5|2794.5|2799.3|2793.3|32
1738068000000|2025-01-28 12:40:00|2800|2794|2800|2794|2800|2794|2799.3|2793.3|37
1738068300000|2025-01-28 12:45:00|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|15
1738068600000|2025-01-28 12:50:00|2800|2794|2798.5|2792.5|2800|2794|2798.3|2792.3|32
1738068900000|2025-01-28 12:55:00|2798.8|2792.8|2800|2794|2800.3|2794.3|2798|2792|57
1738069200000|2025-01-28 13:00:00|2800.3|2794.3|2797|2791|2800.8|2794.8|2797|2791|39
1738069500000|2025-01-28 13:05:00|2796.8|2790.8|2791.5|2785.5|2796.8|2790.8|2789.6|2783.6|74
1738069800000|2025-01-28 13:10:00|2791.8|2785.8|2798.3|2792.3|2798.3|2792.3|2791|2785|67
1738070100000|2025-01-28 13:15:00|2797.8|2791.8|2794.3|2788.3|2799|2793|2793.3|2787.3|58
1738070400000|2025-01-28 13:20:00|2794.5|2788.5|2794.5|2788.5|2799.3|2793.3|2794.5|2788.5|69
1738070700000|2025-01-28 13:25:00|2794.3|2788.3|2791.5|2785.5|2794.8|2788.8|2791.5|2785.5|47
1738071000000|2025-01-28 13:30:00|2791.3|2785.3|2790.5|2784.5|2793.5|2787.5|2788.3|2782.3|106
1738071300000|2025-01-28 13:35:00|2790.3|2784.3|2788|2782|2790.8|2784.8|2785.8|2779.8|60
1738071600000|2025-01-28 13:40:00|2788.3|2782.3|2786.5|2780.5|2789.3|2783.3|2786.3|2780.3|60
1738071900000|2025-01-28 13:45:00|2786.8|2780.8|2786.5|2780.5|2788.3|2782.3|2786.3|2780.3|41
1738072200000|2025-01-28 13:50:00|2786.3|2780.3|2785.5|2779.5|2788.5|2782.5|2785.3|2779.3|66
1738072500000|2025-01-28 13:55:00|2785.3|2779.3|2787|2781|2787.8|2781.8|2784.5|2778.5|51
1738072800000|2025-01-28 14:00:00|2787.3|2781.3|2786.3|2780.3|2787.5|2781.5|2783.3|2777.3|41
1738073100000|2025-01-28 14:05:00|2786|2780|2786.3|2780.3|2787.5|2781.5|2785.5|2779.5|61
1738073400000|2025-01-28 14:10:00|2786|2780|2788.3|2782.3|2788.3|2782.3|2785.8|2779.8|26
1738073700000|2025-01-28 14:15:00|2788|2782|2791.5|2785.5|2791.8|2785.8|2787|2781|68
1738074000000|2025-01-28 14:20:00|2791.3|2785.3|2791.3|2785.3|2793.5|2787.5|2790|2784|52
1738074300000|2025-01-28 14:25:00|2791|2785|2791.5|2785.5|2792.8|2786.8|2790.8|2784.8|45
1738074600000|2025-01-28 14:30:00|2791.3|2785.3|2789|2783|2792.8|2786.8|2789|2783|62
1738074900000|2025-01-28 14:35:00|2788.8|2782.8|2789.5|2783.5|2791.3|2785.3|2787.5|2781.5|74
1738075200000|2025-01-28 14:40:00|2789.3|2783.3|2794.5|2788.5|2794.8|2788.8|2789|2783|54
1738075500000|2025-01-28 14:45:00|2794.8|2788.8|2788.5|2782.5|2795|2789|2788.5|2782.5|48
1738075800000|2025-01-28 14:50:00|2788.3|2782.3|2788|2782|2790.8|2784.8|2785.8|2779.8|62
1738076100000|2025-01-28 14:55:00|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2786|2780|46
1738076400000|2025-01-28 15:00:00|2787|2781|2790.5|2784.5|2790.8|2784.8|2785.8|2779.8|80
1738076700000|2025-01-28 15:05:00|2790.8|2784.8|2793|2787|2795.5|2789.5|2790.5|2784.5|114
1738077000000|2025-01-28 15:10:00|2792.8|2786.8|2792|2786|2792.8|2786.8|2788.8|2782.8|87
1738077300000|2025-01-28 15:15:00|2792.3|2786.3|2792.5|2786.5|2795.5|2789.5|2792|2786|71
1738077600000|2025-01-28 15:20:00|2792.8|2786.8|2792.8|2786.8|2793.5|2787.5|2791|2785|49
1738077900000|2025-01-28 15:25:00|2793|2787|2792.5|2786.5|2793.5|2787.5|2791.3|2785.3|33
1738078200000|2025-01-28 15:30:00|2792.3|2786.3|2788.5|2782.5|2792.5|2786.5|2787.8|2781.8|60
1738078500000|2025-01-28 15:35:00|2788.8|2782.8|2785.8|2779.8|2788.8|2782.8|2784.3|2778.3|76
1738078800000|2025-01-28 15:40:00|2786|2780|2789.3|2783.3|2790.3|2784.3|2785.5|2779.5|58
1738079100000|2025-01-28 15:45:00|2789|2783|2788.3|2782.3|2790.5|2784.5|2788.3|2782.3|60
1738079400000|2025-01-28 15:50:00|2788|2782|2788.5|2782.5|2790|2784|2787.5|2781.5|39
1738079700000|2025-01-28 15:55:00|2788.3|2782.3|2787.5|2781.5|2788.5|2782.5|2786.8|2780.8|39
1738080000000|2025-01-28 16:00:00|2787.3|2781.3|2791|2785|2791|2785|2787.3|2781.3|78
1738080300000|2025-01-28 16:05:00|2790.8|2784.8|2792|2786|2793|2787|2788.8|2782.8|64
1738080600000|2025-01-28 16:10:00|2792.3|2786.3|2790|2784|2792.3|2786.3|2787.8|2781.8|61
1738080900000|2025-01-28 16:15:00|2789.8|2783.8|2787.8|2781.8|2790|2784|2786.8|2780.8|39
1738081200000|2025-01-28 16:20:00|2788|2782|2785|2779|2788.3|2782.3|2783|2777|63
1738081500000|2025-01-28 16:25:00|2785.3|2779.3|2784.5|2778.5|2786.5|2780.5|2783|2777|62
1738081800000|2025-01-28 16:30:00|2784.8|2778.8|2780.5|2774.5|2785|2779|2779|2773|77
1738082100000|2025-01-28 16:35:00|2780.3|2774.3|2777.8|2771.8|2780.8|2774.8|2776.3|2770.3|95
1738082400000|2025-01-28 16:40:00|2779|2773|2777.5|2771.5|2779.3|2773.3|2776.8|2770.8|22
1738082700000|2025-01-28 16:45:00|2777.8|2771.8|2774.8|2768.8|2777.8|2771.8|2774.8|2768.8|49
1738083000000|2025-01-28 16:50:00|2774.5|2768.5|2777.8|2771.8|2777.8|2771.8|2773.5|2767.5|53
1738083300000|2025-01-28 16:55:00|2777.5|2771.5|2776.3|2770.3|2779.3|2773.3|2776.3|2770.3|54
1738083600000|2025-01-28 17:00:00|2776|2770|2778.8|2772.8|2779.3|2773.3|2776|2770|20
1738083900000|2025-01-28 17:05:00|2779|2773|2779.8|2773.8|2779.8|2773.8|2778.3|2772.3|27
1738084200000|2025-01-28 17:10:00|2779.5|2773.5|2778.5|2772.5|2779.8|2773.8|2778.3|2772.3|17
1738084500000|2025-01-28 17:15:00|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|6
1738084800000|2025-01-28 17:20:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2777.3|2771.3|5
1738085100000|2025-01-28 17:25:00|2777.3|2771.3|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|9
1738085400000|2025-01-28 17:30:00|2776.3|2770.3|2773.5|2767.5|2776.3|2770.3|2773.5|2767.5|13
1738085700000|2025-01-28 17:35:00|2773.3|2767.3|2772.5|2766.5|2773.3|2767.3|2772|2766|7
1738086000000|2025-01-28 17:40:00|2772.8|2766.8|2772|2766|2772.8|2766.8|2772|2766|6
1738086300000|2025-01-28 17:45:00|2772.3|2766.3|2772|2766|2772.5|2766.5|2772|2766|4
1738086600000|2025-01-28 17:50:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2770.8|2764.8|11
1738086900000|2025-01-28 17:55:00|2771.9|2765.9|2770.4|2764.4|2771.9|2765.9|2770.4|2764.4|17
1738087200000|2025-01-28 18:00:00|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2768.9|2762.9|13
1738087500000|2025-01-28 18:05:00|2771.1|2765.1|2770.9|2764.9|2771.4|2765.4|2770.6|2764.6|9
1738087800000|2025-01-28 18:10:00|2770.6|2764.6|2770.6|2764.6|2771.1|2765.1|2770.1|2764.1|18
1738088100000|2025-01-28 18:15:00|2770.4|2764.4|2771.6|2765.6|2771.6|2765.6|2770.4|2764.4|9
1738088400000|2025-01-28 18:20:00|2771.4|2765.4|2772.4|2766.4|2772.4|2766.4|2771.4|2765.4|10
1738088700000|2025-01-28 18:25:00|2772.6|2766.6|2772.6|2766.6|2773.1|2767.1|2772.6|2766.6|9
1738089000000|2025-01-28 18:30:00|2772.9|2766.9|2773.4|2767.4|2774.1|2768.1|2772.9|2766.9|7
1738089300000|2025-01-28 18:35:00|2773.1|2767.1|2771.6|2765.6|2773.1|2767.1|2771.6|2765.6|5
1738089600000|2025-01-28 18:40:00|2771.4|2765.4|2771.1|2765.1|2772.1|2766.1|2770.1|2764.1|17
1738089900000|2025-01-28 18:45:00|2770.9|2764.9|2771.1|2765.1|2771.1|2765.1|2770.6|2764.6|5
1738090200000|2025-01-28 18:50:00|2771.4|2765.4|2766.9|2760.9|2771.6|2765.6|2766.9|2760.9|24
1738090500000|2025-01-28 18:55:00|2767.1|2761.1|2774|2755.3|2774.3|2761.1|2767.1|2754|6
1738112400000|2025-01-29 01:00:00|2772.6|2766.6|2770.8|2764.8|2775.9|2769.9|2770.1|2764.1|55
1738112700000|2025-01-29 01:05:00|2771|2765|2770.5|2764.5|2771.8|2765.8|2770|2764|24
1738113000000|2025-01-29 01:10:00|2770.8|2764.8|2770.8|2764.8|2772.3|2766.3|2770.5|2764.5|29
1738113300000|2025-01-29 01:15:00|2771|2765|2772.3|2766.3|2773.5|2767.5|2771|2765|16
1738113600000|2025-01-29 01:20:00|2772.5|2766.5|2775.5|2769.5|2775.5|2769.5|2772.5|2766.5|17
1738113900000|2025-01-29 01:25:00|2775.3|2769.3|2774|2768|2776.8|2770.8|2774|2768|14
1738114200000|2025-01-29 01:30:00|2774.3|2768.3|2774.8|2768.8|2775|2769|2774.3|2768.3|9
1738114500000|2025-01-29 01:35:00|2775|2769|2774.5|2768.5|2775.3|2769.3|2774.5|2768.5|4
1738114800000|2025-01-29 01:40:00|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.5|2767.5|15
1738115100000|2025-01-29 01:45:00|2774|2768|2777.3|2771.3|2779|2773|2774|2768|30
1738115400000|2025-01-29 01:50:00|2777|2771|2773.8|2767.8|2777|2771|2773.8|2767.8|22
1738115700000|2025-01-29 01:55:00|2774|2768|2774|2768|2774.5|2768.5|2774|2768|5
1738116000000|2025-01-29 02:00:00|2773.8|2767.8|2771.8|2765.8|2773.8|2767.8|2771.8|2765.8|11
1738116300000|2025-01-29 02:05:00|2771.5|2765.5|2775|2769|2775|2769|2771.3|2765.3|21
1738116600000|2025-01-29 02:10:00|2774.8|2768.8|2774.3|2768.3|2775|2769|2774.3|2768.3|6
1738116900000|2025-01-29 02:15:00|2774.5|2768.5|2774.5|2768.5|2775.3|2769.3|2774.3|2768.3|14
1738117200000|2025-01-29 02:20:00|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1738117500000|2025-01-29 02:25:00|2774.3|2768.3|2771.8|2765.8|2774.5|2768.5|2770.8|2764.8|13
1738117800000|2025-01-29 02:30:00|2772|2766|2772.8|2766.8|2773.3|2767.3|2771|2765|19
1738118100000|2025-01-29 02:35:00|2772.5|2766.5|2772.8|2766.8|2773.3|2767.3|2771.8|2765.8|12
1738118400000|2025-01-29 02:40:00|2773|2767|2772.3|2766.3|2773.8|2767.8|2772.3|2766.3|12
1738118700000|2025-01-29 02:45:00|2772|2766|2772.5|2766.5|2773|2767|2772|2766|21
1738119000000|2025-01-29 02:50:00|2772.8|2766.8|2769|2763|2774.8|2768.8|2769|2763|26
1738119300000|2025-01-29 02:55:00|2769.3|2763.3|2766.8|2760.8|2769.3|2763.3|2766.3|2760.3|27
1738119600000|2025-01-29 03:00:00|2767|2761|2762.8|2756.8|2767|2761|2762.8|2756.8|24
1738119900000|2025-01-29 03:05:00|2762.5|2756.5|2760.3|2754.3|2762.8|2756.8|2760.3|2754.3|34
1738120200000|2025-01-29 03:10:00|2760|2754|2761|2755|2761.8|2755.8|2759.5|2753.5|21
1738120500000|2025-01-29 03:15:00|2760.8|2754.8|2762|2756|2762|2756|2760.5|2754.5|19
1738120800000|2025-01-29 03:20:00|2762.3|2756.3|2761.5|2755.5|2762.8|2756.8|2761.5|2755.5|11
1738121100000|2025-01-29 03:25:00|2761.3|2755.3|2760.3|2754.3|2761.8|2755.8|2760|2754|12
1738121400000|2025-01-29 03:30:00|2760|2754|2760|2754|2761|2755|2759.5|2753.5|16
1738121700000|2025-01-29 03:35:00|2760.3|2754.3|2759.3|2753.3|2760.8|2754.8|2759|2753|16
1738122000000|2025-01-29 03:40:00|2759|2753|2761.3|2755.3|2761.5|2755.5|2759|2753|20
1738122300000|2025-01-29 03:45:00|2761|2755|2760|2754|2761|2755|2760|2754|7
1738122600000|2025-01-29 03:50:00|2760.3|2754.3|2760.8|2754.8|2761|2755|2760|2754|13
1738122900000|2025-01-29 03:55:00|2760.5|2754.5|2761|2755|2761.5|2755.5|2760.5|2754.5|11
1738123200000|2025-01-29 04:00:00|2761.3|2755.3|2761.8|2755.8|2762.5|2756.5|2761|2755|24
1738123500000|2025-01-29 04:05:00|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|4
1738123800000|2025-01-29 04:10:00|2760.3|2754.3|2759.8|2753.8|2761|2755|2759.8|2753.8|12
1738124100000|2025-01-29 04:15:00|2760|2754|2760.3|2754.3|2760.8|2754.8|2760|2754|8
1738124400000|2025-01-29 04:20:00|2760|2754|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|11
1738124700000|2025-01-29 04:25:00|2760.5|2754.5|2761.5|2755.5|2761.8|2755.8|2760.5|2754.5|20
1738125000000|2025-01-29 04:30:00|2762.3|2756.3|2764.8|2758.8|2765.5|2759.5|2762.3|2756.3|17
1738125300000|2025-01-29 04:35:00|2764.5|2758.5|2765.5|2759.5|2765.8|2759.8|2763.8|2757.8|18
1738125600000|2025-01-29 04:40:00|2765.8|2759.8|2764.5|2758.5|2766|2760|2764.5|2758.5|11
1738125900000|2025-01-29 04:45:00|2764.8|2758.8|2764.8|2758.8|2765.5|2759.5|2764.8|2758.8|11
1738126200000|2025-01-29 04:50:00|2764.5|2758.5|2762.3|2756.3|2764.5|2758.5|2762.3|2756.3|16
1738126500000|2025-01-29 04:55:00|2762|2756|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|6
1738126800000|2025-01-29 05:00:00|2761.5|2755.5|2761.8|2755.8|2762|2756|2761.5|2755.5|10
1738127100000|2025-01-29 05:05:00|2762|2756|2761.8|2755.8|2762.3|2756.3|2761|2755|21
1738127400000|2025-01-29 05:10:00|2762|2756|2762|2756|2763.5|2757.5|2760.3|2754.3|19
1738127700000|2025-01-29 05:15:00|2761.8|2755.8|2761.8|2755.8|2762.8|2756.8|2761|2755|16
1738128000000|2025-01-29 05:20:00|2762|2756|2763.5|2757.5|2763.8|2757.8|2762|2756|9
1738128300000|2025-01-29 05:25:00|2763.8|2757.8|2764|2758|2764|2758|2763.5|2757.5|4
1738128600000|2025-01-29 05:30:00|2763.8|2757.8|2763|2757|2763.8|2757.8|2762.8|2756.8|10
1738128900000|2025-01-29 05:35:00|2762.8|2756.8|2766|2760|2766|2760|2762.5|2756.5|43
1738129200000|2025-01-29 05:40:00|2766.3|2760.3|2763.8|2757.8|2766.5|2760.5|2763.5|2757.5|21
1738129500000|2025-01-29 05:45:00|2763.5|2757.5|2764|2758|2765.8|2759.8|2763.3|2757.3|18
1738129800000|2025-01-29 05:50:00|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.3|2757.3|11
1738130100000|2025-01-29 05:55:00|2764|2758|2762.8|2756.8|2765|2759|2762.8|2756.8|25
1738130400000|2025-01-29 06:00:00|2763|2757|2764|2758|2764.5|2758.5|2761.8|2755.8|40
1738130700000|2025-01-29 06:05:00|2764.3|2758.3|2761.3|2755.3|2764.3|2758.3|2761.3|2755.3|17
1738131000000|2025-01-29 06:10:00|2761.5|2755.5|2761.8|2755.8|2762.3|2756.3|2761.3|2755.3|21
1738131300000|2025-01-29 06:15:00|2762|2756|2762.5|2756.5|2763.5|2757.5|2761.8|2755.8|25
1738131600000|2025-01-29 06:20:00|2762.8|2756.8|2763.8|2757.8|2764.8|2758.8|2762.8|2756.8|27
1738131900000|2025-01-29 06:25:00|2764|2758|2761|2755|2764|2758|2761|2755|15
1738132200000|2025-01-29 06:30:00|2760.8|2754.8|2759.8|2753.8|2760.8|2754.8|2759|2753|11
1738132500000|2025-01-29 06:35:00|2760.8|2754.8|2761|2755|2761.3|2755.3|2760|2754|12
1738132800000|2025-01-29 06:40:00|2761.3|2755.3|2762.8|2756.8|2763.8|2757.8|2761|2755|20
1738133100000|2025-01-29 06:45:00|2763.8|2757.8|2761.8|2755.8|2763.8|2757.8|2761.5|2755.5|10
1738133400000|2025-01-29 06:50:00|2761.5|2755.5|2765|2759|2766.8|2760.8|2761.3|2755.3|22
1738133700000|2025-01-29 06:55:00|2765.3|2759.3|2763.3|2757.3|2765.8|2759.8|2763.3|2757.3|19
1738134000000|2025-01-29 07:00:00|2763|2757|2761.3|2755.3|2764.3|2758.3|2758.8|2752.8|62
1738134300000|2025-01-29 07:05:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2759.5|2753.5|40
1738134600000|2025-01-29 07:10:00|2761|2755|2760.5|2754.5|2762.5|2756.5|2759.8|2753.8|49
1738134900000|2025-01-29 07:15:00|2760.8|2754.8|2763.8|2757.8|2764|2758|2760.8|2754.8|56
1738135200000|2025-01-29 07:20:00|2764|2758|2764|2758|2764.8|2758.8|2763.3|2757.3|36
1738135500000|2025-01-29 07:25:00|2763.8|2757.8|2764|2758|2765|2759|2763.3|2757.3|55
1738135800000|2025-01-29 07:30:00|2764.3|2758.3|2763.8|2757.8|2765.3|2759.3|2763.5|2757.5|56
1738136100000|2025-01-29 07:35:00|2763.5|2757.5|2762.8|2756.8|2764|2758|2761.3|2755.3|38
1738136400000|2025-01-29 07:40:00|2762.5|2756.5|2761|2755|2764.3|2758.3|2761|2755|37
1738136700000|2025-01-29 07:45:00|2761.3|2755.3|2760|2754|2761.3|2755.3|2759.8|2753.8|38
1738137000000|2025-01-29 07:50:00|2760.3|2754.3|2762.8|2756.8|2763.5|2757.5|2760.3|2754.3|55
1738137300000|2025-01-29 07:55:00|2762.5|2756.5|2762.3|2756.3|2762.8|2756.8|2760.5|2754.5|53
1738137600000|2025-01-29 08:00:00|2763|2757|2760.3|2754.3|2765|2759|2759.8|2753.8|81
1738137900000|2025-01-29 08:05:00|2760|2754|2758.3|2752.3|2762.5|2756.5|2758.3|2752.3|61
1738138200000|2025-01-29 08:10:00|2759.3|2753.3|2757.3|2751.3|2759.8|2753.8|2756.5|2750.5|60
1738138500000|2025-01-29 08:15:00|2757.5|2751.5|2761.5|2755.5|2763.5|2757.5|2757.5|2751.5|75
1738138800000|2025-01-29 08:20:00|2761.8|2755.8|2758.5|2752.5|2761.8|2755.8|2756.8|2750.8|62
1738139100000|2025-01-29 08:25:00|2758.8|2752.8|2757.8|2751.8|2759.3|2753.3|2756.8|2750.8|40
1738139400000|2025-01-29 08:30:00|2757.5|2751.5|2756.8|2750.8|2759.3|2753.3|2756.8|2750.8|51
1738139700000|2025-01-29 08:35:00|2756.5|2750.5|2757.8|2751.8|2759.3|2753.3|2756.5|2750.5|45
1738140000000|2025-01-29 08:40:00|2757.5|2751.5|2759.5|2753.5|2759.5|2753.5|2756.8|2750.8|49
1738140300000|2025-01-29 08:45:00|2759.3|2753.3|2758.8|2752.8|2761.3|2755.3|2758.5|2752.5|50
1738140600000|2025-01-29 08:50:00|2759|2753|2757.5|2751.5|2759.5|2753.5|2756.8|2750.8|35
1738140900000|2025-01-29 08:55:00|2757.8|2751.8|2758.8|2752.8|2759|2753|2757.8|2751.8|33
1738141200000|2025-01-29 09:00:00|2758.5|2752.5|2754|2748|2759.3|2753.3|2753|2747|93
1738141500000|2025-01-29 09:05:00|2753.8|2747.8|2756.3|2750.3|2758.8|2752.8|2753|2747|78
1738141800000|2025-01-29 09:10:00|2756.5|2750.5|2759|2753|2760.3|2754.3|2756|2750|71
1738142100000|2025-01-29 09:15:00|2759.3|2753.3|2759.5|2753.5|2760.3|2754.3|2758.8|2752.8|49
1738142400000|2025-01-29 09:20:00|2759.3|2753.3|2762.5|2756.5|2763.5|2757.5|2758.8|2752.8|55
1738142700000|2025-01-29 09:25:00|2762.3|2756.3|2768.5|2762.5|2768.5|2762.5|2762.3|2756.3|43
1738143000000|2025-01-29 09:30:00|2768.8|2762.8|2769.3|2763.3|2771|2765|2767|2761|101
1738143300000|2025-01-29 09:35:00|2769.5|2763.5|2775|2769|2775.8|2769.8|2768.5|2762.5|70
1738143600000|2025-01-29 09:40:00|2774.8|2768.8|2775.5|2769.5|2778.3|2772.3|2774.3|2768.3|76
1738143900000|2025-01-29 09:45:00|2775.3|2769.3|2777.5|2771.5|2779.5|2773.5|2773|2767|74
1738144200000|2025-01-29 09:50:00|2777.8|2771.8|2771.5|2765.5|2778.5|2772.5|2771.3|2765.3|95
1738144500000|2025-01-29 09:55:00|2771.8|2765.8|2768.5|2762.5|2771.8|2765.8|2766.5|2760.5|87
1738144800000|2025-01-29 10:00:00|2768.3|2762.3|2766.5|2760.5|2773|2767|2766.3|2760.3|99
1738145100000|2025-01-29 10:05:00|2766.3|2760.3|2767.5|2761.5|2770|2764|2766.3|2760.3|94
1738145400000|2025-01-29 10:10:00|2767.8|2761.8|2766.3|2760.3|2768|2762|2765.3|2759.3|67
1738145700000|2025-01-29 10:15:00|2766|2760|2772.5|2766.5|2773.3|2767.3|2765|2759|82
1738146000000|2025-01-29 10:20:00|2772.8|2766.8|2773.5|2767.5|2773.8|2767.8|2772.3|2766.3|35
1738146300000|2025-01-29 10:25:00|2773.8|2767.8|2774|2768|2775.3|2769.3|2772.3|2766.3|38
1738146600000|2025-01-29 10:30:00|2773.8|2767.8|2776.3|2770.3|2777.5|2771.5|2772.3|2766.3|69
1738146900000|2025-01-29 10:35:00|2775.8|2769.8|2774.3|2768.3|2775.8|2769.8|2773|2767|43
1738147200000|2025-01-29 10:40:00|2774.5|2768.5|2774.8|2768.8|2775.5|2769.5|2773.8|2767.8|55
1738147500000|2025-01-29 10:45:00|2774.5|2768.5|2775.3|2769.3|2776.8|2770.8|2773.8|2767.8|35
1738147800000|2025-01-29 10:50:00|2775.8|2769.8|2776.5|2770.5|2777|2771|2774.5|2768.5|33
1738148100000|2025-01-29 10:55:00|2776.8|2770.8|2779.5|2773.5|2780.5|2774.5|2776|2770|56
1738148400000|2025-01-29 11:00:00|2779.8|2773.8|2780|2774|2780.3|2774.3|2777|2771|74
1738148700000|2025-01-29 11:05:00|2779.8|2773.8|2776.8|2770.8|2779.8|2773.8|2776.3|2770.3|47
1738149000000|2025-01-29 11:10:00|2776.5|2770.5|2779|2773|2779|2773|2776.5|2770.5|40
1738149300000|2025-01-29 11:15:00|2778.8|2772.8|2776.5|2770.5|2779|2773|2776.5|2770.5|23
1738149600000|2025-01-29 11:20:00|2776.8|2770.8|2779|2773|2779.8|2773.8|2776.8|2770.8|30
1738149900000|2025-01-29 11:25:00|2779.3|2773.3|2777|2771|2780.5|2774.5|2777|2771|30
1738150200000|2025-01-29 11:30:00|2776.3|2770.3|2774.5|2768.5|2776.8|2770.8|2774.3|2768.3|50
1738150500000|2025-01-29 11:35:00|2774.8|2768.8|2772|2766|2775.3|2769.3|2771.5|2765.5|40
1738150800000|2025-01-29 11:40:00|2771.8|2765.8|2771.8|2765.8|2772|2766|2770|2764|44
1738151100000|2025-01-29 11:45:00|2771.5|2765.5|2772|2766|2773|2767|2770.5|2764.5|42
1738151400000|2025-01-29 11:50:00|2771.8|2765.8|2774.8|2768.8|2775.3|2769.3|2770.8|2764.8|42
1738151700000|2025-01-29 11:55:00|2774.5|2768.5|2773.8|2767.8|2775.3|2769.3|2773|2767|25
1738152000000|2025-01-29 12:00:00|2773.5|2767.5|2772.3|2766.3|2773.5|2767.5|2772|2766|36
1738152300000|2025-01-29 12:05:00|2772|2766|2772|2766|2772|2766|2769.5|2763.5|35
1738152600000|2025-01-29 12:10:00|2772.3|2766.3|2770.5|2764.5|2772.8|2766.8|2770.5|2764.5|45
1738152900000|2025-01-29 12:15:00|2770.3|2764.3|2770.3|2764.3|2771.5|2765.5|2769|2763|29
1738153200000|2025-01-29 12:20:00|2770|2764|2772.5|2766.5|2773|2767|2769|2763|31
1738153500000|2025-01-29 12:25:00|2772.8|2766.8|2769.8|2763.8|2773.8|2767.8|2769|2763|58
1738153800000|2025-01-29 12:30:00|2769.5|2763.5|2768.3|2762.3|2769.5|2763.5|2767|2761|57
1738154100000|2025-01-29 12:35:00|2768|2762|2767.5|2761.5|2768.8|2762.8|2766.3|2760.3|55
1738154400000|2025-01-29 12:40:00|2767.3|2761.3|2768|2762|2768.3|2762.3|2766.5|2760.5|25
1738154700000|2025-01-29 12:45:00|2768.3|2762.3|2773|2767|2773|2767|2768.3|2762.3|39
1738155000000|2025-01-29 12:50:00|2772.3|2766.3|2774.5|2768.5|2777|2771|2771.5|2765.5|85
1738155300000|2025-01-29 12:55:00|2773.8|2767.8|2773.3|2767.3|2775.5|2769.5|2773|2767|50
1738155600000|2025-01-29 13:00:00|2773|2767|2781.8|2775.8|2782|2776|2771.5|2765.5|121
1738155900000|2025-01-29 13:05:00|2781.5|2775.5|2786.8|2780.8|2787.3|2781.3|2776.5|2770.5|207
1738156200000|2025-01-29 13:10:00|2786.5|2780.5|2790.3|2784.3|2794.8|2788.8|2786.5|2780.5|149
1738156500000|2025-01-29 13:15:00|2790|2784|2789|2783|2790.8|2784.8|2786.3|2780.3|144
1738156800000|2025-01-29 13:20:00|2789.3|2783.3|2788.3|2782.3|2790.3|2784.3|2786|2780|105
1738157100000|2025-01-29 13:25:00|2788|2782|2785.5|2779.5|2788.5|2782.5|2784.5|2778.5|60
1738157400000|2025-01-29 13:30:00|2785.3|2779.3|2781.8|2775.8|2785.3|2779.3|2780.8|2774.8|73
1738157700000|2025-01-29 13:35:00|2781.5|2775.5|2780.5|2774.5|2782.3|2776.3|2777.8|2771.8|80
1738158000000|2025-01-29 13:40:00|2780.8|2774.8|2784.5|2778.5|2785.3|2779.3|2780.8|2774.8|50
1738158300000|2025-01-29 13:45:00|2785.3|2779.3|2788.3|2782.3|2789.8|2783.8|2784.3|2778.3|65
1738158600000|2025-01-29 13:50:00|2788|2782|2789|2783|2789.8|2783.8|2786|2780|95
1738158900000|2025-01-29 13:55:00|2789.3|2783.3|2795.3|2789.3|2795.3|2789.3|2789.3|2783.3|67
1738159200000|2025-01-29 14:00:00|2795.5|2789.5|2784.5|2778.5|2795.5|2789.5|2784.5|2778.5|93
1738159500000|2025-01-29 14:05:00|2784.8|2778.8|2786.3|2780.3|2788.5|2782.5|2784.8|2778.8|65
1738159800000|2025-01-29 14:10:00|2786.5|2780.5|2784.3|2778.3|2788.5|2782.5|2784.3|2778.3|84
1738160100000|2025-01-29 14:15:00|2784.5|2778.5|2781.5|2775.5|2785.3|2779.3|2780.8|2774.8|50
1738160400000|2025-01-29 14:20:00|2781.8|2775.8|2786.5|2780.5|2786.5|2780.5|2780.5|2774.5|95
1738160700000|2025-01-29 14:25:00|2786.8|2780.8|2788.5|2782.5|2788.5|2782.5|2783.8|2777.8|77
1738161000000|2025-01-29 14:30:00|2788.3|2782.3|2781.5|2775.5|2788.5|2782.5|2781.3|2775.3|76
1738161300000|2025-01-29 14:35:00|2781.3|2775.3|2783.5|2777.5|2787.5|2781.5|2780.8|2774.8|96
1738161600000|2025-01-29 14:40:00|2783.8|2777.8|2779.3|2773.3|2783.8|2777.8|2777.8|2771.8|81
1738161900000|2025-01-29 14:45:00|2779.5|2773.5|2785.5|2779.5|2785.8|2779.8|2779.3|2773.3|113
1738162200000|2025-01-29 14:50:00|2785.3|2779.3|2786|2780|2786.8|2780.8|2782.3|2776.3|84
1738162500000|2025-01-29 14:55:00|2786.3|2780.3|2787.5|2781.5|2791.5|2785.5|2786.3|2780.3|79
1738162800000|2025-01-29 15:00:00|2787.3|2781.3|2785.3|2779.3|2787.5|2781.5|2782|2776|99
1738163100000|2025-01-29 15:05:00|2785.5|2779.5|2789|2783|2789.3|2783.3|2783|2777|92
1738163400000|2025-01-29 15:10:00|2788.8|2782.8|2787|2781|2788.8|2782.8|2784.8|2778.8|74
1738163700000|2025-01-29 15:15:00|2786.8|2780.8|2786.3|2780.3|2787.3|2781.3|2783.8|2777.8|53
1738164000000|2025-01-29 15:20:00|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2785|2779|43
1738164300000|2025-01-29 15:25:00|2786.5|2780.5|2785.5|2779.5|2789|2783|2785|2779|68
1738164600000|2025-01-29 15:30:00|2785.3|2779.3|2787|2781|2787|2781|2784.8|2778.8|57
1738164900000|2025-01-29 15:35:00|2786.8|2780.8|2790|2784|2790|2784|2785.3|2779.3|83
1738165200000|2025-01-29 15:40:00|2790.3|2784.3|2790|2784|2793.3|2787.3|2789.3|2783.3|56
1738165500000|2025-01-29 15:45:00|2790.3|2784.3|2793|2787|2795.8|2789.8|2790.3|2784.3|112
1738165800000|2025-01-29 15:50:00|2792.8|2786.8|2799|2793|2799|2793|2790.5|2784.5|87
1738166100000|2025-01-29 15:55:00|2798.9|2792.9|2797.5|2791.5|2799.8|2793.8|2794.3|2788.3|104
1738166400000|2025-01-29 16:00:00|2797.8|2791.8|2793.3|2787.3|2798|2792|2793|2787|99
1738166700000|2025-01-29 16:05:00|2793|2787|2791.5|2785.5|2793|2787|2789.5|2783.5|101
1738167000000|2025-01-29 16:10:00|2791.3|2785.3|2795.5|2789.5|2796|2790|2791|2785|123
1738167300000|2025-01-29 16:15:00|2795.8|2789.8|2789.5|2783.5|2796.3|2790.3|2788.5|2782.5|97
1738167600000|2025-01-29 16:20:00|2789.3|2783.3|2790.5|2784.5|2794|2788|2787.3|2781.3|90
1738167900000|2025-01-29 16:25:00|2790.3|2784.3|2797|2791|2797.3|2791.3|2787.5|2781.5|113
1738168200000|2025-01-29 16:30:00|2796.8|2790.8|2796|2790|2800.3|2794.3|2794.5|2788.5|94
1738168500000|2025-01-29 16:35:00|2796.3|2790.3|2784.8|2778.8|2796.3|2790.3|2781.8|2775.8|166
1738168800000|2025-01-29 16:40:00|2784.5|2778.5|2785.8|2779.8|2786.3|2780.3|2781.8|2775.8|59
1738169100000|2025-01-29 16:45:00|2786|2780|2786|2780|2786.8|2780.8|2784.3|2778.3|45
1738169400000|2025-01-29 16:50:00|2786.3|2780.3|2786.5|2780.5|2787.3|2781.3|2784.8|2778.8|37
1738169700000|2025-01-29 16:55:00|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2784.5|2778.5|29
1738170000000|2025-01-29 17:00:00|2785.8|2779.8|2787.3|2781.3|2787.5|2781.5|2785.3|2779.3|36
1738170300000|2025-01-29 17:05:00|2787.5|2781.5|2791.3|2785.3|2792.3|2786.3|2787.5|2781.5|35
1738170600000|2025-01-29 17:10:00|2791.5|2785.5|2788.3|2782.3|2791.5|2785.5|2788.3|2782.3|25
1738170900000|2025-01-29 17:15:00|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|17
1738171200000|2025-01-29 17:20:00|2787.8|2781.8|2789.8|2783.8|2790.3|2784.3|2787.8|2781.8|28
1738171500000|2025-01-29 17:25:00|2789.5|2783.5|2792.3|2786.3|2792.5|2786.5|2789.3|2783.3|57
1738171800000|2025-01-29 17:30:00|2792.8|2786.8|2792.5|2786.5|2794.5|2788.5|2792.5|2786.5|36
1738172100000|2025-01-29 17:35:00|2792.3|2786.3|2791.3|2785.3|2792.5|2786.5|2791.3|2785.3|14
1738172400000|2025-01-29 17:40:00|2791|2785|2790|2784|2792.3|2786.3|2790|2784|11
1738172700000|2025-01-29 17:45:00|2790.3|2784.3|2790|2784|2790.3|2784.3|2789.3|2783.3|10
1738173000000|2025-01-29 17:50:00|2789.8|2783.8|2789.3|2783.3|2789.8|2783.8|2789.3|2783.3|2
1738173300000|2025-01-29 17:55:00|2789.4|2783.4|2788.9|2782.9|2789.4|2783.4|2788.4|2782.4|10
1738173600000|2025-01-29 18:00:00|2789.1|2783.1|2788.6|2782.6|2789.4|2783.4|2787.6|2781.6|30
1738173900000|2025-01-29 18:05:00|2788.9|2782.9|2789.1|2783.1|2789.4|2783.4|2788.1|2782.1|25
1738174200000|2025-01-29 18:10:00|2789.4|2783.4|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|11
1738174500000|2025-01-29 18:15:00|2789.1|2783.1|2789.6|2783.6|2789.6|2783.6|2788.9|2782.9|9
1738174800000|2025-01-29 18:20:00|2789.4|2783.4|2789.6|2783.6|2789.6|2783.6|2789.1|2783.1|14
1738175100000|2025-01-29 18:25:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1738176300000|2025-01-29 18:45:00|2789.6|2783.6|2789.4|2783.4|2789.6|2783.6|2789.4|2783.4|2
1738176600000|2025-01-29 18:50:00|2789.1|2783.1|2788.4|2782.4|2789.1|2783.1|2787.9|2781.9|8
1738176900000|2025-01-29 18:55:00|2794.8|2776|2797.8|2779|2797.8|2779|2794.8|2776|5
1738198800000|2025-01-30 01:00:00|2785.8|2779.8|2788.5|2782.5|2788.5|2782.5|2785.8|2779.8|16
1738199100000|2025-01-30 01:05:00|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.5|2781.5|9
1738199400000|2025-01-30 01:10:00|2788|2782|2788.8|2782.8|2788.8|2782.8|2788|2782|4
1738199700000|2025-01-30 01:15:00|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|7
1738200000000|2025-01-30 01:20:00|2787.8|2781.8|2786.5|2780.5|2787.8|2781.8|2786|2780|12
1738200300000|2025-01-30 01:25:00|2786.8|2780.8|2788.3|2782.3|2788.8|2782.8|2786.8|2780.8|5
1738200600000|2025-01-30 01:30:00|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|4
1738200900000|2025-01-30 01:35:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1738201200000|2025-01-30 01:40:00|2788.8|2782.8|2787.8|2781.8|2789|2783|2787.5|2781.5|10
1738201500000|2025-01-30 01:45:00|2788|2782|2788.5|2782.5|2789|2783|2788|2782|6
1738201800000|2025-01-30 01:50:00|2788.8|2782.8|2787.5|2781.5|2789|2783|2787.3|2781.3|11
1738202100000|2025-01-30 01:55:00|2787.8|2781.8|2789.5|2783.5|2789.5|2783.5|2787.8|2781.8|7
1738202400000|2025-01-30 02:00:00|2789.3|2783.3|2789.5|2783.5|2790|2784|2788.8|2782.8|11
1738202700000|2025-01-30 02:05:00|2789.8|2783.8|2790.5|2784.5|2791|2785|2789.5|2783.5|8
1738203000000|2025-01-30 02:10:00|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|5
1738203300000|2025-01-30 02:15:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|4
1738203600000|2025-01-30 02:20:00|2790.5|2784.5|2790|2784|2790.8|2784.8|2790|2784|5
1738203900000|2025-01-30 02:25:00|2789.8|2783.8|2789|2783|2789.8|2783.8|2788.3|2782.3|16
1738204200000|2025-01-30 02:30:00|2788.8|2782.8|2788.3|2782.3|2789|2783|2788.3|2782.3|8
1738204500000|2025-01-30 02:35:00|2788|2782|2788.3|2782.3|2788.8|2782.8|2787.8|2781.8|10
1738204800000|2025-01-30 02:40:00|2788.5|2782.5|2789|2783|2789|2783|2788|2782|12
1738205100000|2025-01-30 02:45:00|2788.8|2782.8|2788|2782|2788.8|2782.8|2788|2782|6
1738205400000|2025-01-30 02:50:00|2788.3|2782.3|2787.3|2781.3|2789.8|2783.8|2787.3|2781.3|12
1738205700000|2025-01-30 02:55:00|2787.5|2781.5|2787.3|2781.3|2788.5|2782.5|2787.3|2781.3|14
1738206000000|2025-01-30 03:00:00|2787.5|2781.5|2787|2781|2788|2782|2786.3|2780.3|13
1738206300000|2025-01-30 03:05:00|2787.3|2781.3|2787.3|2781.3|2788|2782|2787.3|2781.3|6
1738206600000|2025-01-30 03:10:00|2787.8|2781.8|2789|2783|2789|2783|2787.3|2781.3|8
1738206900000|2025-01-30 03:15:00|2789.3|2783.3|2791.3|2785.3|2791.3|2785.3|2789.3|2783.3|10
1738207200000|2025-01-30 03:20:00|2791.5|2785.5|2790.3|2784.3|2792.8|2786.8|2790|2784|16
1738207500000|2025-01-30 03:25:00|2790.8|2784.8|2790|2784|2791|2785|2789.8|2783.8|8
1738207800000|2025-01-30 03:30:00|2789.8|2783.8|2788|2782|2790|2784|2787.8|2781.8|14
1738208100000|2025-01-30 03:35:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786|2780|10
1738208400000|2025-01-30 03:40:00|2786.5|2780.5|2786.5|2780.5|2787|2781|2786.3|2780.3|13
1738208700000|2025-01-30 03:45:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|5
1738209000000|2025-01-30 03:50:00|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.3|2779.3|13
1738209300000|2025-01-30 03:55:00|2786|2780|2785.8|2779.8|2787|2781|2785.8|2779.8|8
1738209600000|2025-01-30 04:00:00|2785.5|2779.5|2785.5|2779.5|2786|2780|2785|2779|11
1738209900000|2025-01-30 04:05:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785|2779|6
1738210200000|2025-01-30 04:10:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|3
1738210500000|2025-01-30 04:15:00|2785|2779|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|13
1738210800000|2025-01-30 04:20:00|2784.8|2778.8|2784.8|2778.8|2785.8|2779.8|2784|2778|16
1738211100000|2025-01-30 04:25:00|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2783.8|2777.8|8
1738211400000|2025-01-30 04:30:00|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.5|2777.5|10
1738211700000|2025-01-30 04:35:00|2784.3|2778.3|2782.5|2776.5|2784.3|2778.3|2782.3|2776.3|11
1738212000000|2025-01-30 04:40:00|2782.8|2776.8|2780.5|2774.5|2783|2777|2779.5|2773.5|24
1738212300000|2025-01-30 04:45:00|2780.8|2774.8|2781.3|2775.3|2781.5|2775.5|2780.5|2774.5|12
1738212600000|2025-01-30 04:50:00|2781.5|2775.5|2781.3|2775.3|2782|2776|2781|2775|26
1738212900000|2025-01-30 04:55:00|2781|2775|2781|2775|2781.3|2775.3|2780.3|2774.3|16
1738213200000|2025-01-30 05:00:00|2780.8|2774.8|2780|2774|2780.8|2774.8|2779.8|2773.8|11
1738213500000|2025-01-30 05:05:00|2779.8|2773.8|2781|2775|2781|2775|2779.8|2773.8|11
1738213800000|2025-01-30 05:10:00|2780.8|2774.8|2780.5|2774.5|2781|2775|2780.3|2774.3|12
1738214100000|2025-01-30 05:15:00|2780.8|2774.8|2781.8|2775.8|2782.5|2776.5|2780.8|2774.8|19
1738214400000|2025-01-30 05:20:00|2782|2776|2781.3|2775.3|2782.3|2776.3|2781|2775|15
1738214700000|2025-01-30 05:25:00|2781|2775|2783|2777|2783.3|2777.3|2781|2775|14
1738215000000|2025-01-30 05:30:00|2783.3|2777.3|2782|2776|2783.3|2777.3|2781.3|2775.3|22
1738215300000|2025-01-30 05:35:00|2782.3|2776.3|2781.3|2775.3|2782.3|2776.3|2781|2775|6
1738215600000|2025-01-30 05:40:00|2781.5|2775.5|2782|2776|2783.3|2777.3|2781.5|2775.5|12
1738215900000|2025-01-30 05:45:00|2781.8|2775.8|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|21
1738216200000|2025-01-30 05:50:00|2781.5|2775.5|2782|2776|2782.3|2776.3|2781|2775|13
1738216500000|2025-01-30 05:55:00|2781.8|2775.8|2780.3|2774.3|2781.8|2775.8|2780.3|2774.3|15
1738216800000|2025-01-30 06:00:00|2780.5|2774.5|2777.5|2771.5|2780.5|2774.5|2777|2771|13
1738217100000|2025-01-30 06:05:00|2777.3|2771.3|2776|2770|2777.3|2771.3|2775.8|2769.8|13
1738217400000|2025-01-30 06:10:00|2776.3|2770.3|2774|2768|2776.5|2770.5|2774|2768|24
1738217700000|2025-01-30 06:15:00|2774.3|2768.3|2775.5|2769.5|2775.5|2769.5|2774|2768|9
1738218000000|2025-01-30 06:20:00|2775.8|2769.8|2776.3|2770.3|2777.8|2771.8|2775.3|2769.3|29
1738218300000|2025-01-30 06:25:00|2776.5|2770.5|2776|2770|2777|2771|2775.3|2769.3|18
1738218600000|2025-01-30 06:30:00|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.5|2769.5|7
1738218900000|2025-01-30 06:35:00|2775.5|2769.5|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|5
1738219200000|2025-01-30 06:40:00|2775.8|2769.8|2774.8|2768.8|2775.8|2769.8|2774.8|2768.8|12
1738219500000|2025-01-30 06:45:00|2775|2769|2776.5|2770.5|2776.5|2770.5|2774|2768|25
1738219800000|2025-01-30 06:50:00|2776.3|2770.3|2776.3|2770.3|2776.5|2770.5|2776|2770|9
1738220100000|2025-01-30 06:55:00|2776|2770|2778|2772|2778.8|2772.8|2776|2770|18
1738220400000|2025-01-30 07:00:00|2778.3|2772.3|2775.8|2769.8|2778.3|2772.3|2775.5|2769.5|43
1738220700000|2025-01-30 07:05:00|2775.5|2769.5|2777.3|2771.3|2777.3|2771.3|2773.5|2767.5|46
1738221000000|2025-01-30 07:10:00|2778.5|2772.5|2783.3|2777.3|2783.8|2777.8|2778.5|2772.5|42
1738221300000|2025-01-30 07:15:00|2783|2777|2784|2778|2785|2779|2782.3|2776.3|35
1738221600000|2025-01-30 07:20:00|2784.3|2778.3|2785.5|2779.5|2786|2780|2783.8|2777.8|23
1738221900000|2025-01-30 07:25:00|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2782.8|2776.8|29
1738222200000|2025-01-30 07:30:00|2785|2779|2784|2778|2786|2780|2783.8|2777.8|26
1738222500000|2025-01-30 07:35:00|2782.8|2776.8|2777|2771|2785.3|2779.3|2777|2771|43
1738222800000|2025-01-30 07:40:00|2777.3|2771.3|2778.8|2772.8|2780.3|2774.3|2777.3|2771.3|35
1738223100000|2025-01-30 07:45:00|2778.5|2772.5|2775.3|2769.3|2779.3|2773.3|2774.3|2768.3|52
1738223400000|2025-01-30 07:50:00|2775.5|2769.5|2776.3|2770.3|2778.3|2772.3|2774.8|2768.8|40
1738223700000|2025-01-30 07:55:00|2776.8|2770.8|2780|2774|2780|2774|2776|2770|33
1738224000000|2025-01-30 08:00:00|2780.3|2774.3|2779|2773|2784|2778|2778.8|2772.8|146
1738224300000|2025-01-30 08:05:00|2778.8|2772.8|2790.5|2784.5|2791.5|2785.5|2778.3|2772.3|97
1738224600000|2025-01-30 08:10:00|2790.6|2784.6|2785.8|2779.8|2792|2786|2783|2777|87
1738224900000|2025-01-30 08:15:00|2786|2780|2794.5|2788.5|2794.8|2788.8|2785.3|2779.3|85
1738225200000|2025-01-30 08:20:00|2794.8|2788.8|2801|2795|2802.8|2796.8|2794|2788|104
1738225500000|2025-01-30 08:25:00|2800.3|2794.3|2794.5|2788.5|2800.3|2794.3|2793.5|2787.5|74
1738225800000|2025-01-30 08:30:00|2794.3|2788.3|2799.3|2793.3|2799.8|2793.8|2793.5|2787.5|90
1738226100000|2025-01-30 08:35:00|2799|2793|2798|2792|2799.3|2793.3|2796.8|2790.8|56
1738226400000|2025-01-30 08:40:00|2798.3|2792.3|2798.5|2792.5|2802.5|2796.5|2797|2791|76
1738226700000|2025-01-30 08:45:00|2798.3|2792.3|2799|2793|2800.3|2794.3|2795.8|2789.8|67
1738227000000|2025-01-30 08:50:00|2799.3|2793.3|2798.5|2792.5|2799.5|2793.5|2798.5|2792.5|50
1738227300000|2025-01-30 08:55:00|2798.8|2792.8|2798.5|2792.5|2800.5|2794.5|2795.5|2789.5|90
1738227600000|2025-01-30 09:00:00|2798.3|2792.3|2792|2786|2799.8|2793.8|2789.3|2783.3|104
1738227900000|2025-01-30 09:05:00|2791.8|2785.8|2791|2785|2793.8|2787.8|2790.8|2784.8|63
1738228200000|2025-01-30 09:10:00|2790.8|2784.8|2795.8|2789.8|2796|2790|2790.3|2784.3|37
1738228500000|2025-01-30 09:15:00|2796|2790|2794.5|2788.5|2797.5|2791.5|2794|2788|93
1738228800000|2025-01-30 09:20:00|2794.3|2788.3|2796|2790|2796.3|2790.3|2793.8|2787.8|24
1738229100000|2025-01-30 09:25:00|2796.3|2790.3|2796|2790|2796.5|2790.5|2793.8|2787.8|43
1738229400000|2025-01-30 09:30:00|2796.3|2790.3|2799|2793|2800.3|2794.3|2796.3|2790.3|56
1738229700000|2025-01-30 09:35:00|2799.3|2793.3|2797.8|2791.8|2799.3|2793.3|2794.8|2788.8|61
1738230000000|2025-01-30 09:40:00|2797|2791|2798.3|2792.3|2798.8|2792.8|2796.8|2790.8|52
1738230300000|2025-01-30 09:45:00|2798.5|2792.5|2800.8|2794.8|2801|2795|2798.5|2792.5|64
1738230600000|2025-01-30 09:50:00|2800.5|2794.5|2800.8|2794.8|2801|2795|2800|2794|40
1738230900000|2025-01-30 09:55:00|2800.5|2794.5|2800.8|2794.8|2801.3|2795.3|2800|2794|36
1738231200000|2025-01-30 10:00:00|2800.5|2794.5|2799.3|2793.3|2800.8|2794.8|2796.8|2790.8|57
1738231500000|2025-01-30 10:05:00|2799.5|2793.5|2801|2795|2801.5|2795.5|2799.5|2793.5|58
1738231800000|2025-01-30 10:10:00|2801.3|2795.3|2802.5|2796.5|2802.8|2796.8|2801|2795|29
1738232100000|2025-01-30 10:15:00|2802.8|2796.8|2805.3|2799.3|2806.3|2800.3|2802|2796|49
1738232400000|2025-01-30 10:20:00|2805|2799|2802.8|2796.8|2806|2800|2802.8|2796.8|37
1738232700000|2025-01-30 10:25:00|2802.5|2796.5|2803.5|2797.5|2804|2798|2801.5|2795.5|20
1738233000000|2025-01-30 10:30:00|2803.3|2797.3|2801.5|2795.5|2803.3|2797.3|2801|2795|23
1738233300000|2025-01-30 10:35:00|2801.3|2795.3|2799.8|2793.8|2801.3|2795.3|2799.8|2793.8|18
1738233600000|2025-01-30 10:40:00|2799.5|2793.5|2799|2793|2799.5|2793.5|2798|2792|26
1738233900000|2025-01-30 10:45:00|2798.8|2792.8|2799.8|2793.8|2799.8|2793.8|2798.8|2792.8|10
1738234200000|2025-01-30 10:50:00|2800|2794|2801.5|2795.5|2801.5|2795.5|2799.3|2793.3|38
1738234500000|2025-01-30 10:55:00|2801.8|2795.8|2800.5|2794.5|2801.8|2795.8|2800.5|2794.5|24
1738234800000|2025-01-30 11:00:00|2800.3|2794.3|2800.8|2794.8|2801.3|2795.3|2799.5|2793.5|35
1738235100000|2025-01-30 11:05:00|2801|2795|2802.5|2796.5|2802.5|2796.5|2800.8|2794.8|26
1738235400000|2025-01-30 11:10:00|2802.8|2796.8|2802.3|2796.3|2804|2798|2802.3|2796.3|17
1738235700000|2025-01-30 11:15:00|2802.5|2796.5|2803.3|2797.3|2803.3|2797.3|2801.5|2795.5|29
1738236000000|2025-01-30 11:20:00|2803.5|2797.5|2803.8|2797.8|2804.3|2798.3|2802.8|2796.8|21
1738236300000|2025-01-30 11:25:00|2803.5|2797.5|2803|2797|2804.3|2798.3|2803|2797|10
1738236600000|2025-01-30 11:30:00|2803.3|2797.3|2805|2799|2809.3|2803.3|2803.3|2797.3|35
1738236900000|2025-01-30 11:35:00|2805.3|2799.3|2806.5|2800.5|2806.8|2800.8|2805|2799|15
1738237200000|2025-01-30 11:40:00|2806.3|2800.3|2803|2797|2807.8|2801.8|2803|2797|65
1738237500000|2025-01-30 11:45:00|2803.3|2797.3|2801.3|2795.3|2804|2798|2801.3|2795.3|29
1738237800000|2025-01-30 11:50:00|2801|2795|2801|2795|2802.8|2796.8|2799.5|2793.5|43
1738238100000|2025-01-30 11:55:00|2801.3|2795.3|2801|2795|2803|2797|2800.8|2794.8|47
1738238400000|2025-01-30 12:00:00|2800.8|2794.8|2800|2794|2801|2795|2799.5|2793.5|34
1738238700000|2025-01-30 12:05:00|2799.8|2793.8|2799|2793|2801.3|2795.3|2798.5|2792.5|38
1738239000000|2025-01-30 12:10:00|2799.3|2793.3|2799|2793|2800.3|2794.3|2798|2792|42
1738239300000|2025-01-30 12:15:00|2798.8|2792.8|2800.5|2794.5|2800.8|2794.8|2798.5|2792.5|31
1738239600000|2025-01-30 12:20:00|2800.3|2794.3|2799|2793|2800.3|2794.3|2798.8|2792.8|19
1738239900000|2025-01-30 12:25:00|2798.8|2792.8|2799|2793|2799.3|2793.3|2798|2792|25
1738240200000|2025-01-30 12:30:00|2799.3|2793.3|2802|2796|2802.8|2796.8|2799.3|2793.3|37
1738240500000|2025-01-30 12:35:00|2802.3|2796.3|2803.5|2797.5|2804.3|2798.3|2801.8|2795.8|42
1738240800000|2025-01-30 12:40:00|2802.8|2796.8|2803.5|2797.5|2803.5|2797.5|2798.8|2792.8|38
1738241100000|2025-01-30 12:45:00|2803.3|2797.3|2803|2797|2804.3|2798.3|2801.8|2795.8|53
1738241400000|2025-01-30 12:50:00|2803.3|2797.3|2808.5|2802.5|2810|2804|2803.3|2797.3|106
1738241700000|2025-01-30 12:55:00|2808.8|2802.8|2807.3|2801.3|2809.5|2803.5|2806.5|2800.5|62
1738242000000|2025-01-30 13:00:00|2807|2801|2805.5|2799.5|2808|2802|2805|2799|57
1738242300000|2025-01-30 13:05:00|2805.8|2799.8|2807.5|2801.5|2810|2804|2805.8|2799.8|55
1738242600000|2025-01-30 13:10:00|2807.8|2801.8|2806.5|2800.5|2808|2802|2805.5|2799.5|33
1738242900000|2025-01-30 13:15:00|2806.3|2800.3|2804.8|2798.8|2806.3|2800.3|2804.3|2798.3|40
1738243200000|2025-01-30 13:20:00|2804.5|2798.5|2806.8|2800.8|2807|2801|2804.3|2798.3|54
1738243500000|2025-01-30 13:25:00|2806.5|2800.5|2806.5|2800.5|2806.8|2800.8|2804|2798|25
1738243800000|2025-01-30 13:30:00|2806|2800|2799.5|2793.5|2806|2800|2799.3|2793.3|73
1738244100000|2025-01-30 13:35:00|2799.3|2793.3|2801.5|2795.5|2801.8|2795.8|2798.8|2792.8|52
1738244400000|2025-01-30 13:40:00|2801.3|2795.3|2801.3|2795.3|2802.8|2796.8|2799|2793|62
1738244700000|2025-01-30 13:45:00|2801.5|2795.5|2800.5|2794.5|2803.3|2797.3|2800.5|2794.5|42
1738245000000|2025-01-30 13:50:00|2800.8|2794.8|2801.5|2795.5|2802.5|2796.5|2800|2794|75
1738245300000|2025-01-30 13:55:00|2801.8|2795.8|2809.5|2803.5|2812.3|2806.3|2801.5|2795.5|118
1738245600000|2025-01-30 14:00:00|2809.3|2803.3|2815|2809|2821.3|2815.3|2809|2803|163
1738245900000|2025-01-30 14:05:00|2814.8|2808.8|2813.8|2807.8|2817|2811|2813|2807|109
1738246200000|2025-01-30 14:10:00|2813.5|2807.5|2809.5|2803.5|2814.5|2808.5|2809.5|2803.5|64
1738246500000|2025-01-30 14:15:00|2809.3|2803.3|2811.5|2805.5|2813.3|2807.3|2809.3|2803.3|98
1738246800000|2025-01-30 14:20:00|2811.3|2805.3|2816.3|2810.3|2817|2811|2810|2804|106
1738247100000|2025-01-30 14:25:00|2816|2810|2814|2808|2816.8|2810.8|2812.8|2806.8|71
1738247400000|2025-01-30 14:30:00|2814.3|2808.3|2815|2809|2815|2809|2811.5|2805.5|73
1738247700000|2025-01-30 14:35:00|2815.3|2809.3|2819.5|2813.5|2819.8|2813.8|2814|2808|108
1738248000000|2025-01-30 14:40:00|2819.8|2813.8|2819|2813|2821.8|2815.8|2817.8|2811.8|88
1738248300000|2025-01-30 14:45:00|2819.3|2813.3|2815|2809|2821|2815|2813.3|2807.3|85
1738248600000|2025-01-30 14:50:00|2815.3|2809.3|2815|2809|2815.5|2809.5|2812|2806|83
1738248900000|2025-01-30 14:55:00|2815.3|2809.3|2817|2811|2819.3|2813.3|2815|2809|83
1738249200000|2025-01-30 15:00:00|2817.3|2811.3|2818.8|2812.8|2820.3|2814.3|2817|2811|76
1738249500000|2025-01-30 15:05:00|2818.5|2812.5|2816.8|2810.8|2818.8|2812.8|2812.3|2806.3|67
1738249800000|2025-01-30 15:10:00|2817|2811|2815.5|2809.5|2817.3|2811.3|2815.3|2809.3|41
1738250100000|2025-01-30 15:15:00|2815.3|2809.3|2816.5|2810.5|2818.3|2812.3|2814|2808|65
1738250400000|2025-01-30 15:20:00|2816.3|2810.3|2814.8|2808.8|2816.3|2810.3|2813.5|2807.5|41
1738250700000|2025-01-30 15:25:00|2814.5|2808.5|2812|2806|2814.8|2808.8|2810.8|2804.8|63
1738251000000|2025-01-30 15:30:00|2812.3|2806.3|2814|2808|2815|2809|2811.8|2805.8|71
1738251300000|2025-01-30 15:35:00|2814.3|2808.3|2817.3|2811.3|2819.3|2813.3|2814.3|2808.3|75
1738251600000|2025-01-30 15:40:00|2817|2811|2816.5|2810.5|2820.3|2814.3|2815.8|2809.8|93
1738251900000|2025-01-30 15:45:00|2816.3|2810.3|2825.8|2819.8|2827|2821|2816|2810|120
1738252200000|2025-01-30 15:50:00|2826|2820|2824.5|2818.5|2827|2821|2823|2817|77
1738252500000|2025-01-30 15:55:00|2824.8|2818.8|2818.8|2812.8|2825.8|2819.8|2818.5|2812.5|76
1738252800000|2025-01-30 16:00:00|2818.5|2812.5|2821.3|2815.3|2821.3|2815.3|2818|2812|59
1738253100000|2025-01-30 16:05:00|2821|2815|2820|2814|2823.5|2817.5|2817.8|2811.8|82
1738253400000|2025-01-30 16:10:00|2819.8|2813.8|2819.3|2813.3|2820.8|2814.8|2819|2813|51
1738253700000|2025-01-30 16:15:00|2819.5|2813.5|2810.8|2804.8|2819.5|2813.5|2810.3|2804.3|84
1738254000000|2025-01-30 16:20:00|2811.3|2805.3|2798.5|2792.5|2811.8|2805.8|2797.8|2791.8|86
1738254300000|2025-01-30 16:25:00|2798.8|2792.8|2800.5|2794.5|2802.5|2796.5|2796.5|2790.5|100
1738254600000|2025-01-30 16:30:00|2800.3|2794.3|2794.8|2788.8|2801.8|2795.8|2794.3|2788.3|131
1738254900000|2025-01-30 16:35:00|2794.5|2788.5|2796.3|2790.3|2799.8|2793.8|2794|2788|132
1738255200000|2025-01-30 16:40:00|2796.5|2790.5|2795.5|2789.5|2797.3|2791.3|2795.3|2789.3|27
1738255500000|2025-01-30 16:45:00|2795.3|2789.3|2791.5|2785.5|2796.3|2790.3|2790.3|2784.3|77
1738255800000|2025-01-30 16:50:00|2791.8|2785.8|2789.5|2783.5|2793.3|2787.3|2787|2781|81
1738256100000|2025-01-30 16:55:00|2789.8|2783.8|2790.5|2784.5|2792.5|2786.5|2789.3|2783.3|48
1738256400000|2025-01-30 17:00:00|2790.3|2784.3|2788.3|2782.3|2790.8|2784.8|2787.3|2781.3|26
1738256700000|2025-01-30 17:05:00|2789.3|2783.3|2788.3|2782.3|2789.8|2783.8|2788|2782|13
1738257000000|2025-01-30 17:10:00|2788.5|2782.5|2789.3|2783.3|2789.8|2783.8|2788.5|2782.5|6
1738257300000|2025-01-30 17:15:00|2789|2783|2787.8|2781.8|2789.3|2783.3|2787.8|2781.8|18
1738257600000|2025-01-30 17:20:00|2787.5|2781.5|2788|2782|2788.5|2782.5|2787.5|2781.5|12
1738257900000|2025-01-30 17:25:00|2788.3|2782.3|2789.3|2783.3|2789.3|2783.3|2787.8|2781.8|15
1738258500000|2025-01-30 17:35:00|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|2
1738258800000|2025-01-30 17:40:00|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1738259100000|2025-01-30 17:45:00|2790.3|2784.3|2791.3|2785.3|2791.5|2785.5|2790.3|2784.3|8
1738259400000|2025-01-30 17:50:00|2791.5|2785.5|2792|2786|2792.3|2786.3|2791|2785|19
1738259700000|2025-01-30 17:55:00|2791.9|2785.9|2789.6|2783.6|2791.9|2785.9|2789.1|2783.1|12
1738260000000|2025-01-30 18:00:00|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1738260300000|2025-01-30 18:05:00|2789.6|2783.6|2789.9|2783.9|2789.9|2783.9|2789.6|2783.6|2
1738260600000|2025-01-30 18:10:00|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.4|2783.4|3
1738260900000|2025-01-30 18:15:00|2789.4|2783.4|2788.1|2782.1|2789.9|2783.9|2787.4|2781.4|20
1738261200000|2025-01-30 18:20:00|2788.4|2782.4|2789.1|2783.1|2789.1|2783.1|2788.4|2782.4|4
1738261500000|2025-01-30 18:25:00|2788.9|2782.9|2788.6|2782.6|2789.1|2783.1|2788.4|2782.4|10
1738261800000|2025-01-30 18:30:00|2788.9|2782.9|2789.6|2783.6|2789.9|2783.9|2788.9|2782.9|8
1738262100000|2025-01-30 18:35:00|2789.4|2783.4|2789.9|2783.9|2790.4|2784.4|2789.4|2783.4|12
1738262400000|2025-01-30 18:40:00|2790.1|2784.1|2788.6|2782.6|2790.4|2784.4|2788.6|2782.6|9
1738262700000|2025-01-30 18:45:00|2788.9|2782.9|2789.4|2783.4|2789.4|2783.4|2788.9|2782.9|5
1738263000000|2025-01-30 18:50:00|2789.1|2783.1|2786.4|2780.4|2789.1|2783.1|2786.4|2780.4|28
1738263300000|2025-01-30 18:55:00|2786.6|2780.6|2793.3|2774.5|2793.3|2780.6|2785.6|2773.8|6
1738285200000|2025-01-31 01:00:00|2785.3|2779.3|2783|2777|2785.3|2779.3|2778.4|2772.4|53
1738285500000|2025-01-31 01:05:00|2782.8|2776.8|2780.8|2774.8|2783.5|2777.5|2780.3|2774.3|18
1738285800000|2025-01-31 01:10:00|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2779.8|2773.8|14
1738286100000|2025-01-31 01:15:00|2781|2775|2781|2775|2782.3|2776.3|2780.3|2774.3|14
1738286400000|2025-01-31 01:20:00|2781.3|2775.3|2781.5|2775.5|2783.5|2777.5|2781.3|2775.3|31
1738286700000|2025-01-31 01:25:00|2781.3|2775.3|2782.5|2776.5|2783.3|2777.3|2778.8|2772.8|86
1738287000000|2025-01-31 01:30:00|2782.8|2776.8|2783.5|2777.5|2784.5|2778.5|2782.8|2776.8|38
1738287300000|2025-01-31 01:35:00|2783.3|2777.3|2783.3|2777.3|2783.8|2777.8|2781.8|2775.8|21
1738287600000|2025-01-31 01:40:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2782.3|2776.3|14
1738287900000|2025-01-31 01:45:00|2783.5|2777.5|2785|2779|2785|2779|2782.8|2776.8|20
1738288200000|2025-01-31 01:50:00|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2784.3|2778.3|5
1738288500000|2025-01-31 01:55:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|8
1738288800000|2025-01-31 02:00:00|2785|2779|2784.8|2778.8|2785|2779|2784.3|2778.3|9
1738289100000|2025-01-31 02:05:00|2784.5|2778.5|2784|2778|2784.5|2778.5|2783.8|2777.8|14
1738289400000|2025-01-31 02:10:00|2783.8|2777.8|2782|2776|2783.8|2777.8|2781.8|2775.8|16
1738289700000|2025-01-31 02:15:00|2781.8|2775.8|2782.8|2776.8|2782.8|2776.8|2781.8|2775.8|4
1738290000000|2025-01-31 02:20:00|2783|2777|2782.3|2776.3|2783|2777|2782|2776|9
1738290300000|2025-01-31 02:25:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2781.5|2775.5|8
1738290600000|2025-01-31 02:30:00|2782.5|2776.5|2785|2779|2785|2779|2782.5|2776.5|8
1738290900000|2025-01-31 02:35:00|2785.3|2779.3|2782.3|2776.3|2785.8|2779.8|2781.8|2775.8|33
1738291200000|2025-01-31 02:40:00|2782|2776|2783|2777|2783.3|2777.3|2782|2776|18
1738291500000|2025-01-31 02:45:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2781.5|2775.5|45
1738291800000|2025-01-31 02:50:00|2783.5|2777.5|2782|2776|2784.5|2778.5|2782|2776|28
1738292100000|2025-01-31 02:55:00|2781.8|2775.8|2779|2773|2781.8|2775.8|2779|2773|28
1738292400000|2025-01-31 03:00:00|2779.3|2773.3|2776|2770|2779.3|2773.3|2775.5|2769.5|26
1738292700000|2025-01-31 03:05:00|2776.3|2770.3|2776.3|2770.3|2777.3|2771.3|2775.8|2769.8|26
1738293000000|2025-01-31 03:10:00|2776.5|2770.5|2776.5|2770.5|2777.8|2771.8|2775.5|2769.5|22
1738293300000|2025-01-31 03:15:00|2776.8|2770.8|2781|2775|2781.3|2775.3|2776|2770|32
1738293600000|2025-01-31 03:20:00|2781.3|2775.3|2781.8|2775.8|2782.3|2776.3|2780.8|2774.8|14
1738293900000|2025-01-31 03:25:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|4
1738294200000|2025-01-31 03:30:00|2782.8|2776.8|2786.3|2780.3|2786.3|2780.3|2782.8|2776.8|32
1738294500000|2025-01-31 03:35:00|2786.5|2780.5|2787|2781|2787.5|2781.5|2785.8|2779.8|15
1738294800000|2025-01-31 03:40:00|2786.8|2780.8|2786.3|2780.3|2787|2781|2786|2780|11
1738295100000|2025-01-31 03:45:00|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|17
1738295400000|2025-01-31 03:50:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2784.5|2778.5|19
1738295700000|2025-01-31 03:55:00|2785|2779|2784.8|2778.8|2785.5|2779.5|2784.8|2778.8|5
1738296000000|2025-01-31 04:00:00|2784.5|2778.5|2784.8|2778.8|2785.5|2779.5|2783.5|2777.5|30
1738296300000|2025-01-31 04:05:00|2785|2779|2783.8|2777.8|2785|2779|2783.8|2777.8|17
1738296600000|2025-01-31 04:10:00|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|3
1738296900000|2025-01-31 04:15:00|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|7
1738297200000|2025-01-31 04:20:00|2784|2778|2783.8|2777.8|2784.3|2778.3|2783.8|2777.8|4
1738297500000|2025-01-31 04:25:00|2784|2778|2785|2779|2785|2779|2783.8|2777.8|14
1738297800000|2025-01-31 04:30:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785|2779|6
1738298100000|2025-01-31 04:35:00|2785.5|2779.5|2787.3|2781.3|2787.8|2781.8|2785.5|2779.5|15
1738298400000|2025-01-31 04:40:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|5
1738298700000|2025-01-31 04:45:00|2788|2782|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|20
1738299000000|2025-01-31 04:50:00|2788|2782|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|18
1738299300000|2025-01-31 04:55:00|2787|2781|2787|2781|2787.8|2781.8|2786.8|2780.8|10
1738299600000|2025-01-31 05:00:00|2786.8|2780.8|2787.3|2781.3|2787.8|2781.8|2786.8|2780.8|14
1738299900000|2025-01-31 05:05:00|2787.5|2781.5|2784|2778|2787.5|2781.5|2783.8|2777.8|20
1738300200000|2025-01-31 05:10:00|2783.8|2777.8|2784.3|2778.3|2784.5|2778.5|2783.8|2777.8|13
1738300500000|2025-01-31 05:15:00|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|7
1738300800000|2025-01-31 05:20:00|2784.3|2778.3|2783.8|2777.8|2784.5|2778.5|2783.8|2777.8|7
1738301100000|2025-01-31 05:25:00|2784|2778|2784.8|2778.8|2785.3|2779.3|2783.8|2777.8|18
1738301400000|2025-01-31 05:30:00|2785.3|2779.3|2784.5|2778.5|2786.8|2780.8|2784.5|2778.5|20
1738301700000|2025-01-31 05:35:00|2785|2779|2785|2779|2785.5|2779.5|2784.5|2778.5|17
1738302000000|2025-01-31 05:40:00|2784.8|2778.8|2781.3|2775.3|2784.8|2778.8|2781.3|2775.3|20
1738302300000|2025-01-31 05:45:00|2781.5|2775.5|2779|2773|2781.5|2775.5|2778.8|2772.8|25
1738302600000|2025-01-31 05:50:00|2779.3|2773.3|2780|2774|2780|2774|2778.8|2772.8|10
1738302900000|2025-01-31 05:55:00|2779.8|2773.8|2779.3|2773.3|2781.3|2775.3|2778.5|2772.5|43
1738303200000|2025-01-31 06:00:00|2779.5|2773.5|2779.5|2773.5|2779.8|2773.8|2778.3|2772.3|21
1738303500000|2025-01-31 06:05:00|2779.8|2773.8|2778.8|2772.8|2779.8|2773.8|2778.3|2772.3|12
1738303800000|2025-01-31 06:10:00|2778.5|2772.5|2780.3|2774.3|2780.3|2774.3|2776.8|2770.8|25
1738304100000|2025-01-31 06:15:00|2780|2774|2778.3|2772.3|2780.5|2774.5|2778.3|2772.3|24
1738304400000|2025-01-31 06:20:00|2778.8|2772.8|2779.3|2773.3|2779.5|2773.5|2778.5|2772.5|14
1738304700000|2025-01-31 06:25:00|2779|2773|2779.3|2773.3|2779.3|2773.3|2776.3|2770.3|29
1738305000000|2025-01-31 06:30:00|2779.5|2773.5|2778.8|2772.8|2779.8|2773.8|2778.5|2772.5|8
1738305300000|2025-01-31 06:35:00|2778.5|2772.5|2778.5|2772.5|2779.5|2773.5|2778.5|2772.5|13
1738305600000|2025-01-31 06:40:00|2778.8|2772.8|2780|2774|2780.5|2774.5|2778.8|2772.8|17
1738305900000|2025-01-31 06:45:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2779|2773|14
1738306200000|2025-01-31 06:50:00|2779.8|2773.8|2780.5|2774.5|2780.5|2774.5|2779.8|2773.8|9
1738306500000|2025-01-31 06:55:00|2780.3|2774.3|2779.5|2773.5|2780.3|2774.3|2779.5|2773.5|11
1738306800000|2025-01-31 07:00:00|2779.3|2773.3|2779.3|2773.3|2780.5|2774.5|2778.5|2772.5|25
1738307100000|2025-01-31 07:05:00|2779.5|2773.5|2780.3|2774.3|2780.3|2774.3|2779.5|2773.5|19
1738307400000|2025-01-31 07:10:00|2780|2774|2780.5|2774.5|2782.3|2776.3|2779.8|2773.8|26
1738307700000|2025-01-31 07:15:00|2780.8|2774.8|2779.5|2773.5|2780.8|2774.8|2778.8|2772.8|21
1738308000000|2025-01-31 07:20:00|2779.8|2773.8|2782|2776|2782|2776|2779.8|2773.8|20
1738308300000|2025-01-31 07:25:00|2782.3|2776.3|2781.5|2775.5|2784.5|2778.5|2781|2775|36
1738308600000|2025-01-31 07:30:00|2781.8|2775.8|2781.8|2775.8|2783.3|2777.3|2780.8|2774.8|62
1738308900000|2025-01-31 07:35:00|2781.5|2775.5|2780.8|2774.8|2783|2777|2780.8|2774.8|26
1738309200000|2025-01-31 07:40:00|2781|2775|2783.5|2777.5|2783.5|2777.5|2780|2774|36
1738309500000|2025-01-31 07:45:00|2783.3|2777.3|2779|2773|2783.3|2777.3|2778.8|2772.8|51
1738309800000|2025-01-31 07:50:00|2779.3|2773.3|2783.5|2777.5|2783.8|2777.8|2778.8|2772.8|57
1738310100000|2025-01-31 07:55:00|2783.3|2777.3|2783.8|2777.8|2784|2778|2781.3|2775.3|43
1738310400000|2025-01-31 08:00:00|2783.5|2777.5|2780.8|2774.8|2790.8|2784.8|2780.8|2774.8|75
1738310700000|2025-01-31 08:05:00|2781|2775|2784.5|2778.5|2785.3|2779.3|2780.5|2774.5|43
1738311000000|2025-01-31 08:10:00|2784.3|2778.3|2783.3|2777.3|2784.3|2778.3|2778.5|2772.5|91
1738311300000|2025-01-31 08:15:00|2783.5|2777.5|2780.3|2774.3|2783.8|2777.8|2778.3|2772.3|57
1738311600000|2025-01-31 08:20:00|2780.5|2774.5|2783.5|2777.5|2786.8|2780.8|2780.5|2774.5|68
1738311900000|2025-01-31 08:25:00|2783.3|2777.3|2784.5|2778.5|2786.8|2780.8|2783|2777|65
1738312200000|2025-01-31 08:30:00|2784.8|2778.8|2787|2781|2787|2781|2782.8|2776.8|59
1738312500000|2025-01-31 08:35:00|2786.8|2780.8|2789|2783|2789|2783|2786|2780|58
1738312800000|2025-01-31 08:40:00|2788.8|2782.8|2782.5|2776.5|2788.8|2782.8|2782.3|2776.3|48
1738313100000|2025-01-31 08:45:00|2782.3|2776.3|2782|2776|2783.5|2777.5|2781|2775|41
1738313400000|2025-01-31 08:50:00|2781.8|2775.8|2782.8|2776.8|2782.8|2776.8|2778.3|2772.3|53
1738313700000|2025-01-31 08:55:00|2782.5|2776.5|2779.3|2773.3|2782.5|2776.5|2778.3|2772.3|46
1738314000000|2025-01-31 09:00:00|2779|2773|2775|2769|2780.8|2774.8|2775|2769|117
1738314300000|2025-01-31 09:05:00|2774.8|2768.8|2777|2771|2777.3|2771.3|2774.8|2768.8|41
1738314600000|2025-01-31 09:10:00|2777.3|2771.3|2777.8|2771.8|2779.8|2773.8|2777|2771|41
1738314900000|2025-01-31 09:15:00|2778|2772|2780.8|2774.8|2780.8|2774.8|2777.8|2771.8|41
1738315200000|2025-01-31 09:20:00|2781|2775|2780|2774|2781|2775|2779|2773|44
1738315500000|2025-01-31 09:25:00|2780.3|2774.3|2780.8|2774.8|2781.3|2775.3|2778.8|2772.8|53
1738315800000|2025-01-31 09:30:00|2781|2775|2783.5|2777.5|2783.5|2777.5|2780|2774|46
1738316100000|2025-01-31 09:35:00|2783.3|2777.3|2782.5|2776.5|2783.8|2777.8|2782|2776|40
1738316400000|2025-01-31 09:40:00|2782.3|2776.3|2782.8|2776.8|2783|2777|2782|2776|39
1738316700000|2025-01-31 09:45:00|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2780.8|2774.8|41
1738317000000|2025-01-31 09:50:00|2782.3|2776.3|2781.8|2775.8|2782.8|2776.8|2781.5|2775.5|37
1738317300000|2025-01-31 09:55:00|2781.5|2775.5|2781|2775|2782.3|2776.3|2780.5|2774.5|40
1738317600000|2025-01-31 10:00:00|2780.8|2774.8|2782|2776|2782.3|2776.3|2780.8|2774.8|32
1738317900000|2025-01-31 10:05:00|2781.8|2775.8|2778|2772|2781.8|2775.8|2777|2771|46
1738318200000|2025-01-31 10:10:00|2778.3|2772.3|2776.5|2770.5|2779.3|2773.3|2774.5|2768.5|63
1738318500000|2025-01-31 10:15:00|2776.8|2770.8|2777.5|2771.5|2778.3|2772.3|2775.8|2769.8|42
1738318800000|2025-01-31 10:20:00|2777.8|2771.8|2777|2771|2778|2772|2776.5|2770.5|22
1738319100000|2025-01-31 10:25:00|2776.8|2770.8|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|15
1738319400000|2025-01-31 10:30:00|2776.8|2770.8|2777.8|2771.8|2777.8|2771.8|2776.5|2770.5|18
1738319700000|2025-01-31 10:35:00|2777.5|2771.5|2776.8|2770.8|2777.5|2771.5|2776.3|2770.3|20
1738320000000|2025-01-31 10:40:00|2777|2771|2776.5|2770.5|2777.5|2771.5|2776.3|2770.3|18
1738320300000|2025-01-31 10:45:00|2776.8|2770.8|2775|2769|2776.8|2770.8|2774.3|2768.3|22
1738320600000|2025-01-31 10:50:00|2775.3|2769.3|2774.8|2768.8|2775.3|2769.3|2774.5|2768.5|9
1738320900000|2025-01-31 10:55:00|2774.5|2768.5|2770.3|2764.3|2774.5|2768.5|2770.3|2764.3|34
1738321200000|2025-01-31 11:00:00|2770|2764|2771.5|2765.5|2771.5|2765.5|2770|2764|44
1738321500000|2025-01-31 11:05:00|2771.3|2765.3|2771.5|2765.5|2772.5|2766.5|2770.3|2764.3|50
1738321800000|2025-01-31 11:10:00|2771.3|2765.3|2771.5|2765.5|2771.8|2765.8|2770|2764|18
1738322100000|2025-01-31 11:15:00|2771.3|2765.3|2771.8|2765.8|2772.5|2766.5|2770.8|2764.8|25
1738322400000|2025-01-31 11:20:00|2772|2766|2772.3|2766.3|2772.5|2766.5|2770.5|2764.5|33
1738322700000|2025-01-31 11:25:00|2772|2766|2766.3|2760.3|2772.5|2766.5|2766.3|2760.3|38
1738323000000|2025-01-31 11:30:00|2766.5|2760.5|2768.3|2762.3|2769.3|2763.3|2766.5|2760.5|51
1738323300000|2025-01-31 11:35:00|2768|2762|2770|2764|2770|2764|2767.3|2761.3|31
1738323600000|2025-01-31 11:40:00|2770.3|2764.3|2768.8|2762.8|2770.5|2764.5|2768.8|2762.8|19
1738323900000|2025-01-31 11:45:00|2768.5|2762.5|2767|2761|2768.5|2762.5|2766.8|2760.8|24
1738324200000|2025-01-31 11:50:00|2767.3|2761.3|2768.5|2762.5|2768.8|2762.8|2767.3|2761.3|19
1738324500000|2025-01-31 11:55:00|2768.3|2762.3|2766.5|2760.5|2769.3|2763.3|2766.3|2760.3|28
1738324800000|2025-01-31 12:00:00|2766.3|2760.3|2766.5|2760.5|2767.5|2761.5|2766.3|2760.3|29
1738325100000|2025-01-31 12:05:00|2766.3|2760.3|2769|2763|2770.5|2764.5|2766|2760|57
1738325400000|2025-01-31 12:10:00|2768.8|2762.8|2770|2764|2770.8|2764.8|2767.5|2761.5|30
1738325700000|2025-01-31 12:15:00|2769.8|2763.8|2768.8|2762.8|2769.8|2763.8|2767.5|2761.5|35
1738326000000|2025-01-31 12:20:00|2769|2763|2769.5|2763.5|2770|2764|2767.5|2761.5|31
1738326300000|2025-01-31 12:25:00|2769.3|2763.3|2768.3|2762.3|2770.5|2764.5|2768.3|2762.3|34
1738326600000|2025-01-31 12:30:00|2768.8|2762.8|2770.5|2764.5|2770.5|2764.5|2768.5|2762.5|36
1738326900000|2025-01-31 12:35:00|2770.3|2764.3|2768.8|2762.8|2771.3|2765.3|2768.5|2762.5|54
1738327200000|2025-01-31 12:40:00|2768.5|2762.5|2772.3|2766.3|2772.3|2766.3|2767.8|2761.8|40
1738327500000|2025-01-31 12:45:00|2771.8|2765.8|2770.3|2764.3|2771.8|2765.8|2767.3|2761.3|33
1738327800000|2025-01-31 12:50:00|2770|2764|2767|2761|2770.5|2764.5|2765.3|2759.3|50
1738328100000|2025-01-31 12:55:00|2766.8|2760.8|2765.5|2759.5|2766.8|2760.8|2763.3|2757.3|38
1738328400000|2025-01-31 13:00:00|2765.8|2759.8|2769.8|2763.8|2769.8|2763.8|2765|2759|77
1738328700000|2025-01-31 13:05:00|2769.5|2763.5|2766|2760|2770.8|2764.8|2765.8|2759.8|47
1738329000000|2025-01-31 13:10:00|2765.8|2759.8|2765|2759|2765.8|2759.8|2761.5|2755.5|48
1738329300000|2025-01-31 13:15:00|2766|2760|2767.8|2761.8|2767.8|2761.8|2764|2758|45
1738329600000|2025-01-31 13:20:00|2768|2762|2767.5|2761.5|2769.8|2763.8|2767|2761|44
1738329900000|2025-01-31 13:25:00|2767.3|2761.3|2764.8|2758.8|2768|2762|2764.8|2758.8|59
1738330200000|2025-01-31 13:30:00|2765|2759|2766|2760|2768|2762|2764.8|2758.8|96
1738330500000|2025-01-31 13:35:00|2765.8|2759.8|2766.3|2760.3|2768.8|2762.8|2765|2759|54
1738330800000|2025-01-31 13:40:00|2766|2760|2764|2758|2766.3|2760.3|2763.8|2757.8|33
1738331100000|2025-01-31 13:45:00|2764.3|2758.3|2764|2758|2765.3|2759.3|2762.8|2756.8|56
1738331400000|2025-01-31 13:50:00|2764.3|2758.3|2766.3|2760.3|2766.5|2760.5|2764.3|2758.3|72
1738331700000|2025-01-31 13:55:00|2766.5|2760.5|2765.5|2759.5|2767.8|2761.8|2764.8|2758.8|56
1738332000000|2025-01-31 14:00:00|2766.5|2760.5|2763.5|2757.5|2767.8|2761.8|2761.3|2755.3|84
1738332300000|2025-01-31 14:05:00|2763.8|2757.8|2763.5|2757.5|2765.3|2759.3|2763.3|2757.3|56
1738332600000|2025-01-31 14:10:00|2763.3|2757.3|2761.5|2755.5|2764.8|2758.8|2761.5|2755.5|79
1738332900000|2025-01-31 14:15:00|2761.8|2755.8|2758.3|2752.3|2762.8|2756.8|2756|2750|74
1738333200000|2025-01-31 14:20:00|2758|2752|2761|2755|2762.3|2756.3|2757.8|2751.8|52
1738333500000|2025-01-31 14:25:00|2760.8|2754.8|2762.5|2756.5|2764.3|2758.3|2760.8|2754.8|69
1738333800000|2025-01-31 14:30:00|2762.8|2756.8|2762.8|2756.8|2763.5|2757.5|2761.3|2755.3|69
1738334100000|2025-01-31 14:35:00|2763|2757|2763|2757|2763.5|2757.5|2761.8|2755.8|67
1738334400000|2025-01-31 14:40:00|2763.3|2757.3|2763.3|2757.3|2766|2760|2763|2757|42
1738334700000|2025-01-31 14:45:00|2763.5|2757.5|2761.5|2755.5|2764|2758|2759.8|2753.8|66
1738335000000|2025-01-31 14:50:00|2761.3|2755.3|2759|2753|2761.5|2755.5|2757.3|2751.3|74
1738335300000|2025-01-31 14:55:00|2758.8|2752.8|2761|2755|2761|2755|2758.3|2752.3|45
1738335600000|2025-01-31 15:00:00|2761.3|2755.3|2760.8|2754.8|2763.5|2757.5|2760.5|2754.5|82
1738335900000|2025-01-31 15:05:00|2761|2755|2762.3|2756.3|2763.3|2757.3|2759.3|2753.3|82
1738336200000|2025-01-31 15:10:00|2762|2756|2764.5|2758.5|2765.5|2759.5|2760.3|2754.3|72
1738336500000|2025-01-31 15:15:00|2764.3|2758.3|2760.5|2754.5|2764.3|2758.3|2760.5|2754.5|46
1738336800000|2025-01-31 15:20:00|2760.3|2754.3|2762.5|2756.5|2763.8|2757.8|2760.3|2754.3|35
1738337100000|2025-01-31 15:25:00|2762.8|2756.8|2765.8|2759.8|2766.8|2760.8|2762.8|2756.8|77
1738337400000|2025-01-31 15:30:00|2765.5|2759.5|2765|2759|2766.3|2760.3|2762.3|2756.3|89
1738337700000|2025-01-31 15:35:00|2765.3|2759.3|2770|2764|2771|2765|2763.5|2757.5|86
1738338000000|2025-01-31 15:40:00|2770.3|2764.3|2766.3|2760.3|2770.3|2764.3|2764.8|2758.8|74
1738338300000|2025-01-31 15:45:00|2766.5|2760.5|2768.8|2762.8|2769.3|2763.3|2766|2760|39
1738338600000|2025-01-31 15:50:00|2768.5|2762.5|2763|2757|2768.5|2762.5|2762.5|2756.5|53
1738338900000|2025-01-31 15:55:00|2762.8|2756.8|2761|2755|2762.8|2756.8|2760.3|2754.3|81
1738339200000|2025-01-31 16:00:00|2760.8|2754.8|2760|2754|2761.3|2755.3|2759.3|2753.3|45
1738339500000|2025-01-31 16:05:00|2759.8|2753.8|2747.8|2741.8|2759.8|2753.8|2747.4|2741.4|87
1738339800000|2025-01-31 16:10:00|2747.5|2741.5|2749|2743|2750.5|2744.5|2743.5|2737.5|95
1738340100000|2025-01-31 16:15:00|2748.8|2742.8|2749.5|2743.5|2750.8|2744.8|2747.8|2741.8|79
1738340400000|2025-01-31 16:20:00|2749.3|2743.3|2750.5|2744.5|2753.3|2747.3|2749.3|2743.3|67
1738340700000|2025-01-31 16:25:00|2750.8|2744.8|2749|2743|2752|2746|2747.8|2741.8|69
1738341000000|2025-01-31 16:30:00|2749.3|2743.3|2746.3|2740.3|2750.8|2744.8|2746.3|2740.3|56
1738341300000|2025-01-31 16:35:00|2747|2741|2747.5|2741.5|2747.8|2741.8|2741.3|2735.3|140
1738341600000|2025-01-31 16:40:00|2747.3|2741.3|2746.8|2740.8|2747.8|2741.8|2744.8|2738.8|67
1738341900000|2025-01-31 16:45:00|2746.5|2740.5|2745.8|2739.8|2747.5|2741.5|2745.5|2739.5|67
1738342200000|2025-01-31 16:50:00|2746|2740|2748.3|2742.3|2749|2743|2745.3|2739.3|49
1738342500000|2025-01-31 16:55:00|2748.5|2742.5|2747.3|2741.3|2749.5|2743.5|2747|2741|52
1738342800000|2025-01-31 17:00:00|2747.8|2741.8|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|22
1738343100000|2025-01-31 17:05:00|2747.3|2741.3|2747.8|2741.8|2748.3|2742.3|2744|2738|91
1738343400000|2025-01-31 17:10:00|2748|2742|2753|2747|2753.8|2747.8|2748|2742|51
1738343700000|2025-01-31 17:15:00|2752.8|2746.8|2753|2747|2754.5|2748.5|2751.8|2745.8|79
1738344000000|2025-01-31 17:20:00|2752.8|2746.8|2750|2744|2753.3|2747.3|2750|2744|41
1738344300000|2025-01-31 17:25:00|2749.3|2743.3|2750|2744|2750.5|2744.5|2748.8|2742.8|34
1738344600000|2025-01-31 17:30:00|2749.8|2743.8|2749|2743|2750.5|2744.5|2748.8|2742.8|40
1738344900000|2025-01-31 17:35:00|2748.8|2742.8|2751.5|2745.5|2752.8|2746.8|2748.5|2742.5|43
1738345200000|2025-01-31 17:40:00|2751.8|2745.8|2753.5|2747.5|2753.5|2747.5|2750.8|2744.8|29
1738345500000|2025-01-31 17:45:00|2753.3|2747.3|2754.5|2748.5|2754.5|2748.5|2751.5|2745.5|22
1738345800000|2025-01-31 17:50:00|2754.8|2748.8|2756.3|2750.3|2756.3|2750.3|2754.8|2748.8|13
1738346100000|2025-01-31 17:55:00|2756|2750|2755.6|2749.6|2756.4|2750.4|2755.4|2749.4|23
1738346400000|2025-01-31 18:00:00|2755.4|2749.4|2755.6|2749.6|2756.1|2750.1|2754.9|2748.9|24
1738346700000|2025-01-31 18:05:00|2755.4|2749.4|2757.1|2751.1|2757.1|2751.1|2754.6|2748.6|19
1738347000000|2025-01-31 18:10:00|2757.4|2751.4|2756.6|2750.6|2757.4|2751.4|2756.6|2750.6|5
1738347300000|2025-01-31 18:15:00|2756.1|2750.1|2753.4|2747.4|2756.6|2750.6|2753.4|2747.4|29
1738347600000|2025-01-31 18:20:00|2753.1|2747.1|2750.1|2744.1|2756.1|2750.1|2750.1|2744.1|90
1738347900000|2025-01-31 18:25:00|2749.9|2743.9|2749.6|2743.6|2752.6|2746.6|2749.4|2743.4|40
1738348200000|2025-01-31 18:30:00|2749.4|2743.4|2750.4|2744.4|2755|2749|2749.1|2743.1|90
1738348500000|2025-01-31 18:35:00|2750.6|2744.6|2750.9|2744.9|2751.4|2745.4|2749.4|2743.4|43
1738348800000|2025-01-31 18:40:00|2750.6|2744.6|2750.4|2744.4|2751.1|2745.1|2750.4|2744.4|11
1738349100000|2025-01-31 18:45:00|2750.1|2744.1|2751.4|2745.4|2752.1|2746.1|2749.4|2743.4|23
1738349400000|2025-01-31 18:50:00|2751.6|2745.6|2751.1|2745.1|2751.6|2745.6|2749.6|2743.6|13
1738349700000|2025-01-31 18:55:00|2757.5|2738.8|2756|2737.3|2757.8|2739|2756|2737.3|10
1738544400000|2025-02-03 01:00:00|2722.9|2716.9|2721.8|2715.8|2723.8|2717.8|2721.8|2715.8|26
1738544700000|2025-02-03 01:05:00|2722|2716|2716.5|2710.5|2722|2716|2714.9|2708.9|63
1738545000000|2025-02-03 01:10:00|2716.8|2710.8|2717.5|2711.5|2718.8|2712.8|2714.8|2708.8|58
1738545300000|2025-02-03 01:15:00|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2714.3|2708.3|47
1738545600000|2025-02-03 01:20:00|2716.3|2710.3|2713.3|2707.3|2716.3|2710.3|2713.3|2707.3|59
1738545900000|2025-02-03 01:25:00|2713.5|2707.5|2713.5|2707.5|2714|2708|2710.5|2704.5|40
1738546200000|2025-02-03 01:30:00|2713.3|2707.3|2717.8|2711.8|2717.8|2711.8|2713.3|2707.3|85
1738546500000|2025-02-03 01:35:00|2717.5|2711.5|2714|2708|2718.3|2712.3|2711|2705|49
1738546800000|2025-02-03 01:40:00|2713.8|2707.8|2715|2709|2715.3|2709.3|2712.5|2706.5|49
1738547100000|2025-02-03 01:45:00|2715.3|2709.3|2715.8|2709.8|2718.5|2712.5|2715.3|2709.3|27
1738547400000|2025-02-03 01:50:00|2716|2710|2716|2710|2716.5|2710.5|2715.3|2709.3|25
1738547700000|2025-02-03 01:55:00|2715.8|2709.8|2718.5|2712.5|2719|2713|2715.5|2709.5|45
1738548000000|2025-02-03 02:00:00|2718.3|2712.3|2711.8|2705.8|2718.3|2712.3|2711.8|2705.8|41
1738548300000|2025-02-03 02:05:00|2711.5|2705.5|2714.5|2708.5|2716|2710|2711.5|2705.5|63
1738548600000|2025-02-03 02:10:00|2714.3|2708.3|2717|2711|2717.3|2711.3|2714|2708|61
1738548900000|2025-02-03 02:15:00|2717.3|2711.3|2719|2713|2719.5|2713.5|2717|2711|29
1738549200000|2025-02-03 02:20:00|2719.3|2713.3|2719|2713|2719.8|2713.8|2718.8|2712.8|32
1738549500000|2025-02-03 02:25:00|2718.8|2712.8|2717|2711|2720|2714|2715.3|2709.3|39
1738549800000|2025-02-03 02:30:00|2716.8|2710.8|2716.5|2710.5|2717|2711|2715.8|2709.8|33
1738550100000|2025-02-03 02:35:00|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2715.3|2709.3|27
1738550400000|2025-02-03 02:40:00|2716.3|2710.3|2718|2712|2720.3|2714.3|2715.5|2709.5|43
1738550700000|2025-02-03 02:45:00|2717.8|2711.8|2715.5|2709.5|2718|2712|2715|2709|36
1738551000000|2025-02-03 02:50:00|2715.3|2709.3|2714|2708|2715.5|2709.5|2713.5|2707.5|31
1738551300000|2025-02-03 02:55:00|2714.3|2708.3|2713.5|2707.5|2715.8|2709.8|2713.5|2707.5|41
1738551600000|2025-02-03 03:00:00|2713.8|2707.8|2711.5|2705.5|2714|2708|2711.5|2705.5|27
1738551900000|2025-02-03 03:05:00|2711.3|2705.3|2711|2705|2712|2706|2710.3|2704.3|31
1738552200000|2025-02-03 03:10:00|2711.3|2705.3|2711.3|2705.3|2712.8|2706.8|2711|2705|31
1738552500000|2025-02-03 03:15:00|2711.5|2705.5|2712|2706|2713.3|2707.3|2711.5|2705.5|20
1738552800000|2025-02-03 03:20:00|2712.3|2706.3|2712.5|2706.5|2713|2707|2711.5|2705.5|30
1738553100000|2025-02-03 03:25:00|2712.8|2706.8|2714.8|2708.8|2715.3|2709.3|2710.8|2704.8|75
1738553400000|2025-02-03 03:30:00|2714.5|2708.5|2715|2709|2715.8|2709.8|2713.3|2707.3|94
1738553700000|2025-02-03 03:35:00|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2713.3|2707.3|41
1738554000000|2025-02-03 03:40:00|2715.5|2709.5|2715.5|2709.5|2716.5|2710.5|2715.3|2709.3|24
1738554300000|2025-02-03 03:45:00|2716.3|2710.3|2717.5|2711.5|2718.3|2712.3|2716.3|2710.3|10
1738554600000|2025-02-03 03:50:00|2717.8|2711.8|2722|2716|2723|2717|2717.8|2711.8|44
1738554900000|2025-02-03 03:55:00|2721.8|2715.8|2722.3|2716.3|2722.5|2716.5|2721.8|2715.8|19
1738555200000|2025-02-03 04:00:00|2722|2716|2726|2720|2729|2723|2721.8|2715.8|114
1738555500000|2025-02-03 04:05:00|2725.8|2719.8|2725.3|2719.3|2726.5|2720.5|2724.8|2718.8|40
1738555800000|2025-02-03 04:10:00|2725|2719|2728.3|2722.3|2728.5|2722.5|2724.8|2718.8|26
1738556100000|2025-02-03 04:15:00|2728.5|2722.5|2724|2718|2728.8|2722.8|2722.8|2716.8|105
1738556400000|2025-02-03 04:20:00|2724.3|2718.3|2722.8|2716.8|2724.5|2718.5|2722.8|2716.8|34
1738556700000|2025-02-03 04:25:00|2722.5|2716.5|2722.8|2716.8|2723.3|2717.3|2721.5|2715.5|28
1738557000000|2025-02-03 04:30:00|2722.5|2716.5|2719.3|2713.3|2722.8|2716.8|2719.3|2713.3|53
1738557300000|2025-02-03 04:35:00|2719|2713|2719.5|2713.5|2720|2714|2719|2713|20
1738557600000|2025-02-03 04:40:00|2719.3|2713.3|2721.5|2715.5|2721.8|2715.8|2718.8|2712.8|42
1738557900000|2025-02-03 04:45:00|2721.8|2715.8|2722|2716|2722.5|2716.5|2721.8|2715.8|10
1738558200000|2025-02-03 04:50:00|2721.5|2715.5|2722.5|2716.5|2722.5|2716.5|2721.5|2715.5|23
1738558500000|2025-02-03 04:55:00|2722.3|2716.3|2721.3|2715.3|2722.5|2716.5|2720.3|2714.3|21
1738558800000|2025-02-03 05:00:00|2721|2715|2722.5|2716.5|2723.3|2717.3|2720.8|2714.8|65
1738559100000|2025-02-03 05:05:00|2722.3|2716.3|2722.3|2716.3|2723.5|2717.5|2722.3|2716.3|56
1738559400000|2025-02-03 05:10:00|2722|2716|2722.8|2716.8|2723.5|2717.5|2722|2716|61
1738559700000|2025-02-03 05:15:00|2723|2717|2723.5|2717.5|2723.5|2717.5|2722.3|2716.3|53
1738560000000|2025-02-03 05:20:00|2723|2717|2723.3|2717.3|2723.5|2717.5|2722.8|2716.8|30
1738560300000|2025-02-03 05:25:00|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.5|2716.5|18
1738560600000|2025-02-03 05:30:00|2723|2717|2723.3|2717.3|2723.5|2717.5|2722.3|2716.3|24
1738560900000|2025-02-03 05:35:00|2723|2717|2722|2716|2723.3|2717.3|2721.8|2715.8|29
1738561200000|2025-02-03 05:40:00|2721.8|2715.8|2717.8|2711.8|2721.8|2715.8|2717.8|2711.8|37
1738561500000|2025-02-03 05:45:00|2718|2712|2721.3|2715.3|2721.5|2715.5|2718|2712|28
1738561800000|2025-02-03 05:50:00|2722.3|2716.3|2722|2716|2723.5|2717.5|2721.8|2715.8|21
1738562100000|2025-02-03 05:55:00|2721.8|2715.8|2722|2716|2722.5|2716.5|2721.8|2715.8|12
1738562400000|2025-02-03 06:00:00|2722.3|2716.3|2722.8|2716.8|2723.8|2717.8|2722.3|2716.3|37
1738562700000|2025-02-03 06:05:00|2722.5|2716.5|2726.5|2720.5|2726.5|2720.5|2722.5|2716.5|22
1738563000000|2025-02-03 06:10:00|2726.3|2720.3|2724.5|2718.5|2726.3|2720.3|2722|2716|40
1738563300000|2025-02-03 06:15:00|2724.3|2718.3|2721|2715|2724.3|2718.3|2720.8|2714.8|28
1738563600000|2025-02-03 06:20:00|2721.3|2715.3|2725|2719|2725|2719|2721|2715|25
1738563900000|2025-02-03 06:25:00|2724.8|2718.8|2724.8|2718.8|2725|2719|2724.3|2718.3|19
1738564200000|2025-02-03 06:30:00|2725|2719|2724.3|2718.3|2727.3|2721.3|2723.3|2717.3|60
1738564500000|2025-02-03 06:35:00|2723.8|2717.8|2721.3|2715.3|2723.8|2717.8|2720.3|2714.3|40
1738564800000|2025-02-03 06:40:00|2721|2715|2721.5|2715.5|2722.5|2716.5|2720.8|2714.8|21
1738565100000|2025-02-03 06:45:00|2721.3|2715.3|2719.8|2713.8|2721.3|2715.3|2718.3|2712.3|31
1738565400000|2025-02-03 06:50:00|2720|2714|2715|2709|2720|2714|2714.3|2708.3|43
1738565700000|2025-02-03 06:55:00|2715.3|2709.3|2713.8|2707.8|2716.5|2710.5|2713.5|2707.5|34
1738566000000|2025-02-03 07:00:00|2713.5|2707.5|2715|2709|2717|2711|2713|2707|61
1738566300000|2025-02-03 07:05:00|2714.8|2708.8|2717.3|2711.3|2717.8|2711.8|2714.8|2708.8|38
1738566600000|2025-02-03 07:10:00|2717.5|2711.5|2721.5|2715.5|2721.8|2715.8|2715.8|2709.8|51
1738566900000|2025-02-03 07:15:00|2721.8|2715.8|2729|2723|2729.3|2723.3|2721.8|2715.8|55
1738567200000|2025-02-03 07:20:00|2728.8|2722.8|2730|2724|2733|2727|2727.5|2721.5|57
1738567500000|2025-02-03 07:25:00|2730.3|2724.3|2729|2723|2732.3|2726.3|2728|2722|56
1738567800000|2025-02-03 07:30:00|2728.8|2722.8|2732.8|2726.8|2734.3|2728.3|2728.5|2722.5|60
1738568100000|2025-02-03 07:35:00|2733.3|2727.3|2729.3|2723.3|2733.8|2727.8|2728.8|2722.8|69
1738568400000|2025-02-03 07:40:00|2729.8|2723.8|2729.5|2723.5|2731.8|2725.8|2727.5|2721.5|66
1738568700000|2025-02-03 07:45:00|2729.8|2723.8|2730.3|2724.3|2731.3|2725.3|2728|2722|88
1738569000000|2025-02-03 07:50:00|2730|2724|2730|2724|2730.8|2724.8|2728.8|2722.8|36
1738569300000|2025-02-03 07:55:00|2730.3|2724.3|2734|2728|2734|2728|2729.8|2723.8|47
1738569600000|2025-02-03 08:00:00|2734.8|2728.8|2732|2726|2735.3|2729.3|2729.3|2723.3|118
1738569900000|2025-02-03 08:05:00|2731.8|2725.8|2731.5|2725.5|2734.8|2728.8|2730.8|2724.8|96
1738570200000|2025-02-03 08:10:00|2731.8|2725.8|2733.3|2727.3|2736.3|2730.3|2731.5|2725.5|85
1738570500000|2025-02-03 08:15:00|2733|2727|2736.5|2730.5|2738.8|2732.8|2732.3|2726.3|119
1738570800000|2025-02-03 08:20:00|2736.3|2730.3|2734.5|2728.5|2738.5|2732.5|2734.3|2728.3|118
1738571100000|2025-02-03 08:25:00|2734.8|2728.8|2735.8|2729.8|2736|2730|2732.3|2726.3|64
1738571400000|2025-02-03 08:30:00|2735.5|2729.5|2736.5|2730.5|2739.8|2733.8|2735.3|2729.3|75
1738571700000|2025-02-03 08:35:00|2736.3|2730.3|2737|2731|2739.3|2733.3|2736.3|2730.3|72
1738572000000|2025-02-03 08:40:00|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2735.5|2729.5|53
1738572300000|2025-02-03 08:45:00|2737.5|2731.5|2741.3|2735.3|2743.8|2737.8|2737.3|2731.3|73
1738572600000|2025-02-03 08:50:00|2741|2735|2742.8|2736.8|2743.5|2737.5|2740|2734|73
1738572900000|2025-02-03 08:55:00|2742.3|2736.3|2742.3|2736.3|2742.8|2736.8|2739.5|2733.5|66
1738573200000|2025-02-03 09:00:00|2742|2736|2742|2736|2747.3|2741.3|2741.5|2735.5|133
1738573500000|2025-02-03 09:05:00|2741.8|2735.8|2740|2734|2742.3|2736.3|2739.8|2733.8|88
1738573800000|2025-02-03 09:10:00|2739.8|2733.8|2740|2734|2740.5|2734.5|2738.8|2732.8|47
1738574100000|2025-02-03 09:15:00|2739.8|2733.8|2740.5|2734.5|2741.3|2735.3|2738.8|2732.8|66
1738574400000|2025-02-03 09:20:00|2740.8|2734.8|2739.5|2733.5|2740.8|2734.8|2738.3|2732.3|56
1738574700000|2025-02-03 09:25:00|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2738.3|2732.3|35
1738575000000|2025-02-03 09:30:00|2739.5|2733.5|2741.8|2735.8|2742|2736|2739.3|2733.3|39
1738575300000|2025-02-03 09:35:00|2742.3|2736.3|2741|2735|2742.5|2736.5|2740.3|2734.3|62
1738575600000|2025-02-03 09:40:00|2740.8|2734.8|2738.3|2732.3|2740.8|2734.8|2738|2732|41
1738575900000|2025-02-03 09:45:00|2738.5|2732.5|2738.3|2732.3|2739|2733|2737.5|2731.5|71
1738576200000|2025-02-03 09:50:00|2738.5|2732.5|2739.3|2733.3|2740.3|2734.3|2738.3|2732.3|68
1738576500000|2025-02-03 09:55:00|2739.5|2733.5|2737.5|2731.5|2739.8|2733.8|2737|2731|73
1738576800000|2025-02-03 10:00:00|2737.8|2731.8|2739.8|2733.8|2740.5|2734.5|2737.5|2731.5|77
1738577100000|2025-02-03 10:05:00|2739.5|2733.5|2740|2734|2741.5|2735.5|2739|2733|55
1738577400000|2025-02-03 10:10:00|2740.3|2734.3|2740.5|2734.5|2741|2735|2739|2733|41
1738577700000|2025-02-03 10:15:00|2740.3|2734.3|2737|2731|2740.3|2734.3|2736.5|2730.5|54
1738578000000|2025-02-03 10:20:00|2737.3|2731.3|2738.5|2732.5|2739|2733|2737.3|2731.3|29
1738578300000|2025-02-03 10:25:00|2738.3|2732.3|2736.5|2730.5|2738.3|2732.3|2735.8|2729.8|36
1738578600000|2025-02-03 10:30:00|2736.3|2730.3|2736.5|2730.5|2738.5|2732.5|2736.3|2730.3|39
1738578900000|2025-02-03 10:35:00|2736.3|2730.3|2734.3|2728.3|2736.5|2730.5|2733.3|2727.3|35
1738579200000|2025-02-03 10:40:00|2735|2729|2734.3|2728.3|2735.5|2729.5|2734.3|2728.3|34
1738579500000|2025-02-03 10:45:00|2734.5|2728.5|2734.5|2728.5|2735.5|2729.5|2733.8|2727.8|30
1738579800000|2025-02-03 10:50:00|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.3|2728.3|21
1738580100000|2025-02-03 10:55:00|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|15
1738580400000|2025-02-03 11:00:00|2736|2730|2737.3|2731.3|2738|2732|2735.8|2729.8|54
1738580700000|2025-02-03 11:05:00|2737|2731|2740.5|2734.5|2741.8|2735.8|2736.5|2730.5|59
1738581000000|2025-02-03 11:10:00|2740.8|2734.8|2739.8|2733.8|2741|2735|2739.5|2733.5|35
1738581300000|2025-02-03 11:15:00|2740|2734|2739|2733|2740.3|2734.3|2739|2733|35
1738581600000|2025-02-03 11:20:00|2739.3|2733.3|2737.5|2731.5|2739.5|2733.5|2737.3|2731.3|23
1738581900000|2025-02-03 11:25:00|2737.8|2731.8|2738|2732|2738.3|2732.3|2737.3|2731.3|25
1738582200000|2025-02-03 11:30:00|2738.3|2732.3|2735|2729|2738.5|2732.5|2735|2729|25
1738582500000|2025-02-03 11:35:00|2735.3|2729.3|2735|2729|2736|2730|2734.5|2728.5|27
1738582800000|2025-02-03 11:40:00|2735.3|2729.3|2735|2729|2735.5|2729.5|2734.5|2728.5|16
1738583100000|2025-02-03 11:45:00|2734.8|2728.8|2735|2729|2735.5|2729.5|2734.3|2728.3|18
1738583400000|2025-02-03 11:50:00|2734.8|2728.8|2735.8|2729.8|2736.5|2730.5|2733.3|2727.3|39
1738583700000|2025-02-03 11:55:00|2736|2730|2736.3|2730.3|2737|2731|2735.5|2729.5|59
1738584000000|2025-02-03 12:00:00|2736.5|2730.5|2735.5|2729.5|2737.5|2731.5|2734.8|2728.8|44
1738584300000|2025-02-03 12:05:00|2735.8|2729.8|2737.5|2731.5|2737.5|2731.5|2735.3|2729.3|19
1738584600000|2025-02-03 12:10:00|2737.3|2731.3|2736.3|2730.3|2737.8|2731.8|2735.5|2729.5|41
1738584900000|2025-02-03 12:15:00|2736.5|2730.5|2737.8|2731.8|2738|2732|2736.3|2730.3|29
1738585200000|2025-02-03 12:20:00|2737.5|2731.5|2739.5|2733.5|2741|2735|2737.3|2731.3|47
1738585500000|2025-02-03 12:25:00|2739.8|2733.8|2739.3|2733.3|2740|2734|2738.3|2732.3|57
1738585800000|2025-02-03 12:30:00|2739.5|2733.5|2735.8|2729.8|2740.5|2734.5|2735.3|2729.3|72
1738586100000|2025-02-03 12:35:00|2736|2730|2742|2736|2742.8|2736.8|2735.3|2729.3|74
1738586400000|2025-02-03 12:40:00|2741.8|2735.8|2743|2737|2745.8|2739.8|2740.5|2734.5|72
1738586700000|2025-02-03 12:45:00|2742.8|2736.8|2750|2744|2750.8|2744.8|2741.8|2735.8|66
1738587000000|2025-02-03 12:50:00|2750.3|2744.3|2749|2743|2752.8|2746.8|2747.8|2741.8|119
1738587300000|2025-02-03 12:55:00|2748.8|2742.8|2751.8|2745.8|2752|2746|2748.8|2742.8|65
1738587600000|2025-02-03 13:00:00|2751.5|2745.5|2755.3|2749.3|2757|2751|2751.5|2745.5|105
1738587900000|2025-02-03 13:05:00|2754.8|2748.8|2754.8|2748.8|2761.3|2755.3|2753.5|2747.5|216
1738588200000|2025-02-03 13:10:00|2754.5|2748.5|2752.5|2746.5|2755.3|2749.3|2750.3|2744.3|85
1738588500000|2025-02-03 13:15:00|2752.3|2746.3|2753|2747|2755.8|2749.8|2752.3|2746.3|86
1738588800000|2025-02-03 13:20:00|2752.8|2746.8|2750.8|2744.8|2753.8|2747.8|2749.5|2743.5|62
1738589100000|2025-02-03 13:25:00|2751|2745|2752|2746|2752.8|2746.8|2750.5|2744.5|70
1738589400000|2025-02-03 13:30:00|2752.3|2746.3|2752|2746|2753.8|2747.8|2751.5|2745.5|72
1738589700000|2025-02-03 13:35:00|2751.8|2745.8|2752.8|2746.8|2753.8|2747.8|2751.8|2745.8|57
1738590000000|2025-02-03 13:40:00|2753|2747|2752|2746|2753|2747|2750.5|2744.5|58
1738590300000|2025-02-03 13:45:00|2751.8|2745.8|2754.5|2748.5|2755.3|2749.3|2750.8|2744.8|58
1738590600000|2025-02-03 13:50:00|2754.8|2748.8|2760|2754|2761.3|2755.3|2753.5|2747.5|62
1738590900000|2025-02-03 13:55:00|2760.3|2754.3|2758|2752|2760.3|2754.3|2756|2750|70
1738591200000|2025-02-03 14:00:00|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2756.3|2750.3|64
1738591500000|2025-02-03 14:05:00|2757.5|2751.5|2763.8|2757.8|2765.5|2759.5|2757.5|2751.5|88
1738591800000|2025-02-03 14:10:00|2764|2758|2766.5|2760.5|2767.8|2761.8|2763.3|2757.3|69
1738592100000|2025-02-03 14:15:00|2766.8|2760.8|2764.3|2758.3|2768.8|2762.8|2763.5|2757.5|87
1738592400000|2025-02-03 14:20:00|2764|2758|2763|2757|2764.3|2758.3|2760.3|2754.3|81
1738592700000|2025-02-03 14:25:00|2763.3|2757.3|2764|2758|2764.8|2758.8|2761.8|2755.8|98
1738593000000|2025-02-03 14:30:00|2764.3|2758.3|2761.3|2755.3|2764.5|2758.5|2759.5|2753.5|141
1738593300000|2025-02-03 14:35:00|2762|2756|2761.3|2755.3|2762.3|2756.3|2757.5|2751.5|140
1738593600000|2025-02-03 14:40:00|2761.5|2755.5|2762.5|2756.5|2764.5|2758.5|2761|2755|108
1738593900000|2025-02-03 14:45:00|2762.8|2756.8|2760.8|2754.8|2765|2759|2758.3|2752.3|112
1738594200000|2025-02-03 14:50:00|2761|2755|2761.5|2755.5|2762.5|2756.5|2759.3|2753.3|105
1738594500000|2025-02-03 14:55:00|2761.8|2755.8|2762|2756|2763.5|2757.5|2761.3|2755.3|72
1738594800000|2025-02-03 15:00:00|2761.8|2755.8|2757.8|2751.8|2763.5|2757.5|2757.5|2751.5|127
1738595100000|2025-02-03 15:05:00|2758|2752|2758.8|2752.8|2761|2755|2757.3|2751.3|112
1738595400000|2025-02-03 15:10:00|2759.5|2753.5|2759.3|2753.3|2761|2755|2757.5|2751.5|65
1738595700000|2025-02-03 15:15:00|2759|2753|2759|2753|2760|2754|2757.5|2751.5|98
1738596000000|2025-02-03 15:20:00|2759.3|2753.3|2776.6|2770.6|2776.6|2770.6|2757.3|2751.3|315
1738596300000|2025-02-03 15:25:00|2776.9|2770.9|2779.9|2773.9|2798.6|2792.6|2776.6|2770.6|440
1738596600000|2025-02-03 15:30:00|2780.1|2774.1|2782|2776|2792|2786|2776.6|2770.6|271
1738596900000|2025-02-03 15:35:00|2782.8|2776.8|2774.5|2768.5|2783.8|2777.8|2771|2765|159
1738597200000|2025-02-03 15:40:00|2774.8|2768.8|2779.8|2773.8|2785|2779|2774.5|2768.5|219
1738597500000|2025-02-03 15:45:00|2779.5|2773.5|2782.3|2776.3|2782.3|2776.3|2777.8|2771.8|130
1738597800000|2025-02-03 15:50:00|2782.5|2776.5|2781.3|2775.3|2783.8|2777.8|2778.3|2772.3|119
1738598100000|2025-02-03 15:55:00|2781|2775|2783.8|2777.8|2788.8|2782.8|2781|2775|143
1738598400000|2025-02-03 16:00:00|2783.5|2777.5|2783|2777|2784|2778|2776.3|2770.3|217
1738598700000|2025-02-03 16:05:00|2783.3|2777.3|2795.8|2789.8|2798.5|2792.5|2783.3|2777.3|214
1738599000000|2025-02-03 16:10:00|2796|2790|2798|2792|2804.3|2798.3|2795|2789|148
1738599300000|2025-02-03 16:15:00|2798.3|2792.3|2800|2794|2802.8|2796.8|2797.8|2791.8|131
1738599600000|2025-02-03 16:20:00|2799.8|2793.8|2811.8|2805.8|2811.8|2805.8|2799|2793|86
1738599900000|2025-02-03 16:25:00|2811.5|2805.5|2807.3|2801.3|2812.3|2806.3|2806.3|2800.3|119
1738600200000|2025-02-03 16:30:00|2807|2801|2811.5|2805.5|2813.8|2807.8|2804.3|2798.3|122
1738600500000|2025-02-03 16:35:00|2811.3|2805.3|2799.5|2793.5|2811.3|2805.3|2795.4|2789.4|199
1738600800000|2025-02-03 16:40:00|2799.8|2793.8|2804.3|2798.3|2804.5|2798.5|2797.8|2791.8|122
1738601100000|2025-02-03 16:45:00|2804.5|2798.5|2807.3|2801.3|2809.8|2803.8|2803.5|2797.5|88
1738601400000|2025-02-03 16:50:00|2807.5|2801.5|2808.8|2802.8|2810|2804|2807|2801|39
1738601700000|2025-02-03 16:55:00|2808.5|2802.5|2811|2805|2811.5|2805.5|2808.3|2802.3|71
1738602000000|2025-02-03 17:00:00|2810.8|2804.8|2809|2803|2811|2805|2807.5|2801.5|49
1738602300000|2025-02-03 17:05:00|2808.5|2802.5|2809.3|2803.3|2809.3|2803.3|2807|2801|27
1738602600000|2025-02-03 17:10:00|2809|2803|2808.8|2802.8|2809.3|2803.3|2808.5|2802.5|11
1738602900000|2025-02-03 17:15:00|2809|2803|2807|2801|2809.3|2803.3|2807|2801|10
1738603200000|2025-02-03 17:20:00|2806.8|2800.8|2807.3|2801.3|2807.5|2801.5|2806.5|2800.5|15
1738603500000|2025-02-03 17:25:00|2807|2801|2807.3|2801.3|2807.8|2801.8|2806.8|2800.8|19
1738603800000|2025-02-03 17:30:00|2807.5|2801.5|2804|2798|2807.5|2801.5|2803.8|2797.8|21
1738604100000|2025-02-03 17:35:00|2803.8|2797.8|2805|2799|2805.3|2799.3|2803.8|2797.8|16
1738604400000|2025-02-03 17:40:00|2805.3|2799.3|2805.5|2799.5|2806.5|2800.5|2802.9|2796.9|33
1738604700000|2025-02-03 17:45:00|2805.8|2799.8|2805.5|2799.5|2806.8|2800.8|2805|2799|9
1738605000000|2025-02-03 17:50:00|2805.8|2799.8|2806|2800|2806.5|2800.5|2804|2798|23
1738605300000|2025-02-03 17:55:00|2805.8|2799.8|2805.6|2799.6|2806.9|2800.9|2805.5|2799.5|136
1738605600000|2025-02-03 18:00:00|2805.9|2799.9|2811.6|2805.6|2812.6|2806.6|2805.4|2799.4|73
1738605900000|2025-02-03 18:05:00|2811.4|2805.4|2809.6|2803.6|2811.6|2805.6|2809.4|2803.4|35
1738606200000|2025-02-03 18:10:00|2809.4|2803.4|2809.4|2803.4|2810.4|2804.4|2808.9|2802.9|38
1738606500000|2025-02-03 18:15:00|2809.1|2803.1|2807.6|2801.6|2809.1|2803.1|2807.1|2801.1|32
1738606800000|2025-02-03 18:20:00|2807.4|2801.4|2806.9|2800.9|2807.4|2801.4|2805.5|2799.5|8
1738607100000|2025-02-03 18:25:00|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|2806.6|2800.6|6
1738607400000|2025-02-03 18:30:00|2807.4|2801.4|2810.6|2804.6|2810.6|2804.6|2807.4|2801.4|9
1738607700000|2025-02-03 18:35:00|2810.4|2804.4|2809.9|2803.9|2810.4|2804.4|2809.9|2803.9|3
1738608000000|2025-02-03 18:40:00|2809.6|2803.6|2805.6|2799.6|2809.9|2803.9|2804.9|2798.9|26
1738608300000|2025-02-03 18:45:00|2805.9|2799.9|2802.9|2796.9|2805.9|2799.9|2801.1|2795.1|43
1738608600000|2025-02-03 18:50:00|2802.6|2796.6|2803.3|2797.3|2804.4|2798.4|2801.6|2795.6|30
1738608900000|2025-02-03 18:55:00|2810.3|2790.3|2810|2791.3|2810.3|2791.3|2808.3|2789.5|8
1738630800000|2025-02-04 01:00:00|2817.8|2811.8|2816.3|2810.3|2819.9|2813.9|2816.3|2810.3|19
1738631100000|2025-02-04 01:05:00|2816.5|2810.5|2813.8|2807.8|2816.8|2810.8|2811.8|2805.8|36
1738631400000|2025-02-04 01:10:00|2814|2808|2809|2803|2814|2808|2808.3|2802.3|35
1738631700000|2025-02-04 01:15:00|2809.3|2803.3|2806|2800|2810.3|2804.3|2805.8|2799.8|34
1738632000000|2025-02-04 01:20:00|2806.3|2800.3|2806.5|2800.5|2807.8|2801.8|2805|2799|30
1738632300000|2025-02-04 01:25:00|2806.8|2800.8|2813.5|2807.5|2813.5|2807.5|2806.8|2800.8|51
1738632600000|2025-02-04 01:30:00|2814|2808|2810.8|2804.8|2815.5|2809.5|2810|2804|45
1738632900000|2025-02-04 01:35:00|2810.5|2804.5|2810.8|2804.8|2812.3|2806.3|2810|2804|43
1738633200000|2025-02-04 01:40:00|2811|2805|2814.8|2808.8|2815|2809|2811|2805|30
1738633500000|2025-02-04 01:45:00|2815|2809|2815.8|2809.8|2819|2813|2814.8|2808.8|42
1738633800000|2025-02-04 01:50:00|2815.5|2809.5|2817.3|2811.3|2817.5|2811.5|2813.8|2807.8|23
1738634100000|2025-02-04 01:55:00|2817|2811|2816.5|2810.5|2817.5|2811.5|2816.3|2810.3|32
1738634400000|2025-02-04 02:00:00|2816.8|2810.8|2812.3|2806.3|2817.5|2811.5|2812.3|2806.3|29
1738634700000|2025-02-04 02:05:00|2812.5|2806.5|2813.3|2807.3|2814.3|2808.3|2812.5|2806.5|10
1738635000000|2025-02-04 02:10:00|2813.5|2807.5|2816|2810|2816|2810|2813.5|2807.5|14
1738635300000|2025-02-04 02:15:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2814.5|2808.5|10
1738635600000|2025-02-04 02:20:00|2815.8|2809.8|2815|2809|2815.8|2809.8|2814.8|2808.8|20
1738635900000|2025-02-04 02:25:00|2815.5|2809.5|2817.3|2811.3|2817.5|2811.5|2815.5|2809.5|25
1738636200000|2025-02-04 02:30:00|2817.5|2811.5|2820|2814|2820.8|2814.8|2817.3|2811.3|29
1738636500000|2025-02-04 02:35:00|2818.8|2812.8|2816.3|2810.3|2819.5|2813.5|2813.5|2807.5|55
1738636800000|2025-02-04 02:40:00|2816|2810|2814.3|2808.3|2816.5|2810.5|2813.8|2807.8|37
1738637100000|2025-02-04 02:45:00|2814.5|2808.5|2819|2813|2819.5|2813.5|2813.5|2807.5|44
1738637400000|2025-02-04 02:50:00|2819.3|2813.3|2821.5|2815.5|2822.5|2816.5|2819|2813|26
1738637700000|2025-02-04 02:55:00|2821.8|2815.8|2816.8|2810.8|2822.3|2816.3|2816.3|2810.3|51
1738638000000|2025-02-04 03:00:00|2817|2811|2816.8|2810.8|2818.8|2812.8|2814.8|2808.8|28
1738638300000|2025-02-04 03:05:00|2817|2811|2822|2816|2822|2816|2816.3|2810.3|31
1738638600000|2025-02-04 03:10:00|2821.8|2815.8|2821|2815|2822.3|2816.3|2819.5|2813.5|29
1738638900000|2025-02-04 03:15:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2819|2813|32
1738639200000|2025-02-04 03:20:00|2821|2815|2822.3|2816.3|2822.3|2816.3|2819.8|2813.8|23
1738639500000|2025-02-04 03:25:00|2822.5|2816.5|2821.8|2815.8|2823|2817|2821.8|2815.8|19
1738639800000|2025-02-04 03:30:00|2822|2816|2821.5|2815.5|2822.8|2816.8|2820.3|2814.3|51
1738640100000|2025-02-04 03:35:00|2821.8|2815.8|2821.8|2815.8|2823|2817|2821.8|2815.8|13
1738640400000|2025-02-04 03:40:00|2821.5|2815.5|2820|2814|2821.8|2815.8|2819|2813|33
1738640700000|2025-02-04 03:45:00|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2819.8|2813.8|22
1738641000000|2025-02-04 03:50:00|2820.5|2814.5|2817.3|2811.3|2821.8|2815.8|2816.5|2810.5|36
1738641300000|2025-02-04 03:55:00|2817|2811|2817|2811|2817.5|2811.5|2816|2810|18
1738641600000|2025-02-04 04:00:00|2817.3|2811.3|2817.5|2811.5|2818.8|2812.8|2816.8|2810.8|23
1738641900000|2025-02-04 04:05:00|2817.8|2811.8|2820.8|2814.8|2820.8|2814.8|2817.8|2811.8|13
1738642200000|2025-02-04 04:10:00|2821|2815|2822.3|2816.3|2822.5|2816.5|2821|2815|21
1738642500000|2025-02-04 04:15:00|2822|2816|2820.8|2814.8|2822.3|2816.3|2820.3|2814.3|18
1738642800000|2025-02-04 04:20:00|2820.5|2814.5|2820.5|2814.5|2822|2816|2820.3|2814.3|13
1738643100000|2025-02-04 04:25:00|2820.3|2814.3|2820.8|2814.8|2821|2815|2820.3|2814.3|8
1738643400000|2025-02-04 04:30:00|2820.5|2814.5|2820.3|2814.3|2820.8|2814.8|2819.8|2813.8|10
1738643700000|2025-02-04 04:35:00|2820.5|2814.5|2819.3|2813.3|2820.8|2814.8|2819.3|2813.3|8
1738644000000|2025-02-04 04:40:00|2819.5|2813.5|2820|2814|2820|2814|2818.3|2812.3|18
1738644300000|2025-02-04 04:45:00|2819.8|2813.8|2820.8|2814.8|2820.8|2814.8|2819.8|2813.8|9
1738644600000|2025-02-04 04:50:00|2820.5|2814.5|2819.8|2813.8|2820.8|2814.8|2819.5|2813.5|12
1738644900000|2025-02-04 04:55:00|2820|2814|2819.8|2813.8|2820.5|2814.5|2819.5|2813.5|8
1738645200000|2025-02-04 05:00:00|2819.5|2813.5|2810.3|2804.3|2819.5|2813.5|2810|2804|115
1738645500000|2025-02-04 05:05:00|2810|2804|2806.5|2800.5|2810.3|2804.3|2805.8|2799.8|159
1738645800000|2025-02-04 05:10:00|2806.8|2800.8|2813.3|2807.3|2814.3|2808.3|2806.5|2800.5|147
1738646100000|2025-02-04 05:15:00|2813|2807|2811.3|2805.3|2816.5|2810.5|2810|2804|139
1738646400000|2025-02-04 05:20:00|2811|2805|2806.5|2800.5|2811|2805|2805|2799|85
1738646700000|2025-02-04 05:25:00|2806.8|2800.8|2810.8|2804.8|2811.3|2805.3|2806.5|2800.5|85
1738647000000|2025-02-04 05:30:00|2810.5|2804.5|2811|2805|2811|2805|2808.3|2802.3|40
1738647300000|2025-02-04 05:35:00|2811.3|2805.3|2812.8|2806.8|2813.3|2807.3|2811.3|2805.3|30
1738647600000|2025-02-04 05:40:00|2812.5|2806.5|2811|2805|2812.8|2806.8|2810.8|2804.8|15
1738647900000|2025-02-04 05:45:00|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811|2805|22
1738648200000|2025-02-04 05:50:00|2811.8|2805.8|2817.3|2811.3|2817.5|2811.5|2811.8|2805.8|31
1738648500000|2025-02-04 05:55:00|2817.5|2811.5|2818.8|2812.8|2818.8|2812.8|2816.5|2810.5|38
1738648800000|2025-02-04 06:00:00|2819|2813|2819.5|2813.5|2820.8|2814.8|2818.8|2812.8|54
1738649100000|2025-02-04 06:05:00|2819.8|2813.8|2820.8|2814.8|2821.3|2815.3|2819.5|2813.5|35
1738649400000|2025-02-04 06:10:00|2821|2815|2819.3|2813.3|2821|2815|2819|2813|25
1738649700000|2025-02-04 06:15:00|2819|2813|2817.8|2811.8|2819.3|2813.3|2817|2811|37
1738650000000|2025-02-04 06:20:00|2816.8|2810.8|2819.5|2813.5|2820.8|2814.8|2816.8|2810.8|50
1738650300000|2025-02-04 06:25:00|2819.8|2813.8|2819|2813|2820|2814|2818.8|2812.8|20
1738650600000|2025-02-04 06:30:00|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2817.8|2811.8|20
1738650900000|2025-02-04 06:35:00|2819.8|2813.8|2817.8|2811.8|2820|2814|2817.8|2811.8|15
1738651200000|2025-02-04 06:40:00|2818|2812|2816.3|2810.3|2818.8|2812.8|2815.8|2809.8|14
1738651500000|2025-02-04 06:45:00|2816.5|2810.5|2819.5|2813.5|2819.8|2813.8|2816.5|2810.5|22
1738651800000|2025-02-04 06:50:00|2819.8|2813.8|2819|2813|2820|2814|2819|2813|20
1738652100000|2025-02-04 06:55:00|2819.3|2813.3|2820|2814|2820.3|2814.3|2819.3|2813.3|6
1738652400000|2025-02-04 07:00:00|2820.3|2814.3|2817|2811|2820.5|2814.5|2816.5|2810.5|59
1738652700000|2025-02-04 07:05:00|2816.8|2810.8|2818.8|2812.8|2820.1|2814.1|2815.8|2809.8|32
1738653000000|2025-02-04 07:10:00|2818.5|2812.5|2817.5|2811.5|2819|2813|2816.8|2810.8|39
1738653300000|2025-02-04 07:15:00|2817.3|2811.3|2818|2812|2818.8|2812.8|2817|2811|18
1738653600000|2025-02-04 07:20:00|2817.8|2811.8|2812.3|2806.3|2817.8|2811.8|2811|2805|40
1738653900000|2025-02-04 07:25:00|2812|2806|2805.5|2799.5|2812|2806|2805.5|2799.5|34
1738654200000|2025-02-04 07:30:00|2806|2800|2803.3|2797.3|2806.8|2800.8|2802.8|2796.8|35
1738654500000|2025-02-04 07:35:00|2803|2797|2802|2796|2803|2797|2797.3|2791.3|53
1738654800000|2025-02-04 07:40:00|2801.8|2795.8|2801.5|2795.5|2803.8|2797.8|2798|2792|39
1738655100000|2025-02-04 07:45:00|2801.3|2795.3|2805.3|2799.3|2807.3|2801.3|2798.5|2792.5|69
1738655400000|2025-02-04 07:50:00|2805|2799|2804.8|2798.8|2808.8|2802.8|2802.3|2796.3|70
1738655700000|2025-02-04 07:55:00|2804.5|2798.5|2801.8|2795.8|2805.5|2799.5|2801.8|2795.8|48
1738656000000|2025-02-04 08:00:00|2801|2795|2793.3|2787.3|2801|2795|2791|2785|194
1738656300000|2025-02-04 08:05:00|2793.5|2787.5|2793|2787|2794.5|2788.5|2790.3|2784.3|69
1738656600000|2025-02-04 08:10:00|2792.8|2786.8|2793|2787|2793|2787|2787|2781|131
1738656900000|2025-02-04 08:15:00|2792.8|2786.8|2794.5|2788.5|2799.3|2793.3|2791.8|2785.8|100
1738657200000|2025-02-04 08:20:00|2794.8|2788.8|2804.8|2798.8|2805.8|2799.8|2794.5|2788.5|189
1738657500000|2025-02-04 08:25:00|2804.5|2798.5|2806.8|2800.8|2807.3|2801.3|2803|2797|110
1738657800000|2025-02-04 08:30:00|2807|2801|2804.5|2798.5|2807.8|2801.8|2802.5|2796.5|95
1738658100000|2025-02-04 08:35:00|2804.3|2798.3|2813.5|2807.5|2813.5|2807.5|2804|2798|79
1738658400000|2025-02-04 08:40:00|2813.3|2807.3|2809.3|2803.3|2813.3|2807.3|2809|2803|67
1738658700000|2025-02-04 08:45:00|2809|2803|2808.5|2802.5|2811|2805|2808.3|2802.3|57
1738659000000|2025-02-04 08:50:00|2809.3|2803.3|2809|2803|2809.8|2803.8|2808.3|2802.3|81
1738659300000|2025-02-04 08:55:00|2809.3|2803.3|2812.8|2806.8|2812.8|2806.8|2808.5|2802.5|61
1738659600000|2025-02-04 09:00:00|2813|2807|2813.3|2807.3|2817|2811|2809.8|2803.8|112
1738659900000|2025-02-04 09:05:00|2813|2807|2815.5|2809.5|2815.5|2809.5|2809.8|2803.8|94
1738660200000|2025-02-04 09:10:00|2815.8|2809.8|2815|2809|2817.8|2811.8|2813.8|2807.8|85
1738660500000|2025-02-04 09:15:00|2814.8|2808.8|2815.5|2809.5|2815.8|2809.8|2813.3|2807.3|34
1738660800000|2025-02-04 09:20:00|2815.3|2809.3|2812.3|2806.3|2815.3|2809.3|2811.8|2805.8|61
1738661100000|2025-02-04 09:25:00|2812.5|2806.5|2816.3|2810.3|2816.3|2810.3|2811.3|2805.3|55
1738661400000|2025-02-04 09:30:00|2816|2810|2814|2808|2816|2810|2813.5|2807.5|55
1738661700000|2025-02-04 09:35:00|2813.8|2807.8|2817.5|2811.5|2817.8|2811.8|2813.8|2807.8|59
1738662000000|2025-02-04 09:40:00|2817.8|2811.8|2818.3|2812.3|2819.3|2813.3|2816.5|2810.5|49
1738662300000|2025-02-04 09:45:00|2818|2812|2820.8|2814.8|2822.8|2816.8|2817.5|2811.5|82
1738662600000|2025-02-04 09:50:00|2821|2815|2824.8|2818.8|2826.5|2820.5|2821|2815|64
1738662900000|2025-02-04 09:55:00|2825|2819|2824.8|2818.8|2826.8|2820.8|2823.5|2817.5|73
1738663200000|2025-02-04 10:00:00|2824.5|2818.5|2824.3|2818.3|2826|2820|2822.8|2816.8|56
1738663500000|2025-02-04 10:05:00|2824.5|2818.5|2823.8|2817.8|2825|2819|2822.8|2816.8|32
1738663800000|2025-02-04 10:10:00|2823.5|2817.5|2821.3|2815.3|2823.8|2817.8|2820.5|2814.5|42
1738664100000|2025-02-04 10:15:00|2821|2815|2824|2818|2824.3|2818.3|2820|2814|40
1738664400000|2025-02-04 10:20:00|2823.8|2817.8|2823|2817|2824.3|2818.3|2822|2816|36
1738664700000|2025-02-04 10:25:00|2823.3|2817.3|2822.8|2816.8|2824.3|2818.3|2822.8|2816.8|41
1738665000000|2025-02-04 10:30:00|2823.3|2817.3|2817.5|2811.5|2823.3|2817.3|2817|2811|74
1738665300000|2025-02-04 10:35:00|2817.8|2811.8|2820|2814|2821.3|2815.3|2817.3|2811.3|59
1738665600000|2025-02-04 10:40:00|2819.8|2813.8|2820.3|2814.3|2821.8|2815.8|2819.3|2813.3|54
1738665900000|2025-02-04 10:45:00|2820.5|2814.5|2822.3|2816.3|2823|2817|2818.3|2812.3|50
1738666200000|2025-02-04 10:50:00|2822.5|2816.5|2822.3|2816.3|2822.8|2816.8|2820.5|2814.5|40
1738666500000|2025-02-04 10:55:00|2822.5|2816.5|2822.5|2816.5|2823|2817|2821|2815|22
1738666800000|2025-02-04 11:00:00|2822.8|2816.8|2823.3|2817.3|2824.8|2818.8|2821.8|2815.8|38
1738667100000|2025-02-04 11:05:00|2822.3|2816.3|2824|2818|2824.5|2818.5|2821.5|2815.5|43
1738667400000|2025-02-04 11:10:00|2823.8|2817.8|2823.3|2817.3|2824.3|2818.3|2822.8|2816.8|27
1738667700000|2025-02-04 11:15:00|2823|2817|2822.5|2816.5|2824|2818|2822.3|2816.3|23
1738668000000|2025-02-04 11:20:00|2822.8|2816.8|2821.5|2815.5|2823.3|2817.3|2821.5|2815.5|22
1738668300000|2025-02-04 11:25:00|2821.8|2815.8|2822.8|2816.8|2824.8|2818.8|2821.8|2815.8|33
1738668600000|2025-02-04 11:30:00|2822.3|2816.3|2820|2814|2822.8|2816.8|2819.5|2813.5|39
1738668900000|2025-02-04 11:35:00|2820.3|2814.3|2816.8|2810.8|2820.8|2814.8|2815.5|2809.5|30
1738669200000|2025-02-04 11:40:00|2816.5|2810.5|2817.5|2811.5|2818.3|2812.3|2816|2810|18
1738669500000|2025-02-04 11:45:00|2817.3|2811.3|2815.8|2809.8|2817.3|2811.3|2815.3|2809.3|32
1738669800000|2025-02-04 11:50:00|2816|2810|2815.8|2809.8|2817|2811|2815|2809|25
1738670100000|2025-02-04 11:55:00|2816.3|2810.3|2815.3|2809.3|2817.5|2811.5|2815.3|2809.3|60
1738670400000|2025-02-04 12:00:00|2815|2809|2815.3|2809.3|2815.8|2809.8|2814.3|2808.3|29
1738670700000|2025-02-04 12:05:00|2815|2809|2815.3|2809.3|2816|2810|2814.5|2808.5|33
1738671000000|2025-02-04 12:10:00|2815.5|2809.5|2815.3|2809.3|2816|2810|2814.5|2808.5|44
1738671300000|2025-02-04 12:15:00|2815.5|2809.5|2816.5|2810.5|2816.5|2810.5|2814.3|2808.3|42
1738671600000|2025-02-04 12:20:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2814.8|2808.8|17
1738671900000|2025-02-04 12:25:00|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2813.3|2807.3|31
1738672200000|2025-02-04 12:30:00|2815.8|2809.8|2815.3|2809.3|2816.5|2810.5|2814.3|2808.3|60
1738672500000|2025-02-04 12:35:00|2815.5|2809.5|2816|2810|2816|2810|2814.5|2808.5|32
1738672800000|2025-02-04 12:40:00|2816.3|2810.3|2817.3|2811.3|2817.8|2811.8|2816|2810|31
1738673100000|2025-02-04 12:45:00|2817|2811|2815.3|2809.3|2817.3|2811.3|2815|2809|39
1738673400000|2025-02-04 12:50:00|2815|2809|2815.5|2809.5|2817|2811|2814.8|2808.8|39
1738673700000|2025-02-04 12:55:00|2815.3|2809.3|2814.8|2808.8|2816|2810|2814.3|2808.3|43
1738674000000|2025-02-04 13:00:00|2815|2809|2814|2808|2816.8|2810.8|2814|2808|47
1738674300000|2025-02-04 13:05:00|2813.8|2807.8|2812.5|2806.5|2815.3|2809.3|2811.8|2805.8|58
1738674600000|2025-02-04 13:10:00|2812.8|2806.8|2812.3|2806.3|2813.3|2807.3|2812.3|2806.3|24
1738674900000|2025-02-04 13:15:00|2812.5|2806.5|2810.5|2804.5|2813|2807|2806.3|2800.3|55
1738675200000|2025-02-04 13:20:00|2810.3|2804.3|2809.8|2803.8|2810.8|2804.8|2807.8|2801.8|73
1738675500000|2025-02-04 13:25:00|2811|2805|2810.8|2804.8|2812.3|2806.3|2810|2804|50
1738675800000|2025-02-04 13:30:00|2811|2805|2810|2804|2811.8|2805.8|2808.5|2802.5|48
1738676100000|2025-02-04 13:35:00|2809.8|2803.8|2807.5|2801.5|2809.8|2803.8|2806.5|2800.5|57
1738676400000|2025-02-04 13:40:00|2807.8|2801.8|2811.8|2805.8|2812.8|2806.8|2807.5|2801.5|51
1738676700000|2025-02-04 13:45:00|2811.5|2805.5|2812.3|2806.3|2812.8|2806.8|2810.3|2804.3|45
1738677000000|2025-02-04 13:50:00|2812.8|2806.8|2812|2806|2814|2808|2812|2806|38
1738677300000|2025-02-04 13:55:00|2812.3|2806.3|2812.5|2806.5|2812.8|2806.8|2811|2805|40
1738677600000|2025-02-04 14:00:00|2812.8|2806.8|2816|2810|2816|2810|2812.8|2806.8|48
1738677900000|2025-02-04 14:05:00|2815.8|2809.8|2817.5|2811.5|2817.8|2811.8|2814.8|2808.8|39
1738678200000|2025-02-04 14:10:00|2817.8|2811.8|2816.5|2810.5|2817.8|2811.8|2816.3|2810.3|33
1738678500000|2025-02-04 14:15:00|2816.8|2810.8|2817.3|2811.3|2817.8|2811.8|2815.8|2809.8|36
1738678800000|2025-02-04 14:20:00|2817.5|2811.5|2817.3|2811.3|2817.8|2811.8|2816.8|2810.8|22
1738679100000|2025-02-04 14:25:00|2817|2811|2817.3|2811.3|2817.8|2811.8|2815|2809|49
1738679400000|2025-02-04 14:30:00|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2816|2810|43
1738679700000|2025-02-04 14:35:00|2817.5|2811.5|2817.8|2811.8|2819.8|2813.8|2816.8|2810.8|62
1738680000000|2025-02-04 14:40:00|2818|2812|2819|2813|2820.8|2814.8|2818|2812|49
1738680300000|2025-02-04 14:45:00|2818.8|2812.8|2820.5|2814.5|2820.5|2814.5|2816.8|2810.8|44
1738680600000|2025-02-04 14:50:00|2820.8|2814.8|2820.8|2814.8|2821.8|2815.8|2818.3|2812.3|50
1738680900000|2025-02-04 14:55:00|2821.3|2815.3|2820.1|2814.1|2821.5|2815.5|2815|2809|64
1738681200000|2025-02-04 15:00:00|2820.4|2814.4|2822.5|2816.5|2823|2817|2819.3|2813.3|78
1738681500000|2025-02-04 15:05:00|2822.8|2816.8|2823.3|2817.3|2826|2820|2821.3|2815.3|60
1738681800000|2025-02-04 15:10:00|2823.5|2817.5|2822.8|2816.8|2824.5|2818.5|2819.8|2813.8|80
1738682100000|2025-02-04 15:15:00|2823|2817|2826.5|2820.5|2826.8|2820.8|2822|2816|50
1738682400000|2025-02-04 15:20:00|2826.8|2820.8|2825.8|2819.8|2827.3|2821.3|2824.3|2818.3|55
1738682700000|2025-02-04 15:25:00|2825.5|2819.5|2827.5|2821.5|2827.5|2821.5|2824.8|2818.8|65
1738683000000|2025-02-04 15:30:00|2827.8|2821.8|2834|2828|2834.8|2828.8|2826.5|2820.5|104
1738683300000|2025-02-04 15:35:00|2834.3|2828.3|2830.3|2824.3|2834.3|2828.3|2830|2824|63
1738683600000|2025-02-04 15:40:00|2830|2824|2822.8|2816.8|2830|2824|2822.8|2816.8|85
1738683900000|2025-02-04 15:45:00|2822.5|2816.5|2821.5|2815.5|2824|2818|2820.5|2814.5|56
1738684200000|2025-02-04 15:50:00|2821.3|2815.3|2817.3|2811.3|2821.5|2815.5|2815|2809|72
1738684500000|2025-02-04 15:55:00|2817.5|2811.5|2816.8|2810.8|2819|2813|2814|2808|88
1738684800000|2025-02-04 16:00:00|2817|2811|2814.5|2808.5|2818|2812|2812|2806|72
1738685100000|2025-02-04 16:05:00|2814.8|2808.8|2820.5|2814.5|2823.4|2817.4|2813.3|2807.3|72
1738685400000|2025-02-04 16:10:00|2820|2814|2815.8|2809.8|2820.8|2814.8|2815.3|2809.3|66
1738685700000|2025-02-04 16:15:00|2816|2810|2818.5|2812.5|2820.8|2814.8|2816|2810|43
1738686000000|2025-02-04 16:20:00|2818.3|2812.3|2814.3|2808.3|2819.5|2813.5|2814.3|2808.3|61
1738686300000|2025-02-04 16:25:00|2814|2808|2811|2805|2820.3|2814.3|2810.8|2804.8|67
1738686600000|2025-02-04 16:30:00|2811.3|2805.3|2812.5|2806.5|2812.8|2806.8|2809.3|2803.3|70
1738686900000|2025-02-04 16:35:00|2811.8|2805.8|2810.8|2804.8|2813.3|2807.3|2807.3|2801.3|118
1738687200000|2025-02-04 16:40:00|2811|2805|2810.5|2804.5|2811.3|2805.3|2809.5|2803.5|54
1738687500000|2025-02-04 16:45:00|2810.3|2804.3|2806.5|2800.5|2810.5|2804.5|2805.8|2799.8|37
1738687800000|2025-02-04 16:50:00|2806.3|2800.3|2807|2801|2807|2801|2805.3|2799.3|30
1738688100000|2025-02-04 16:55:00|2806.8|2800.8|2810.3|2804.3|2810.3|2804.3|2806.8|2800.8|35
1738688400000|2025-02-04 17:00:00|2810|2804|2808.8|2802.8|2810|2804|2806.8|2800.8|25
1738688700000|2025-02-04 17:05:00|2808.3|2802.3|2807.8|2801.8|2809|2803|2807.5|2801.5|10
1738689000000|2025-02-04 17:10:00|2808.3|2802.3|2806.5|2800.5|2808.3|2802.3|2806.3|2800.3|9
1738689300000|2025-02-04 17:15:00|2805.3|2799.3|2806|2800|2807.5|2801.5|2805.3|2799.3|35
1738689600000|2025-02-04 17:20:00|2805.8|2799.8|2804.3|2798.3|2805.8|2799.8|2804.3|2798.3|9
1738689900000|2025-02-04 17:25:00|2804.5|2798.5|2804.5|2798.5|2806.3|2800.3|2803.8|2797.8|19
1738690200000|2025-02-04 17:30:00|2804.3|2798.3|2805|2799|2805.8|2799.8|2803.5|2797.5|39
1738690500000|2025-02-04 17:35:00|2804.8|2798.8|2804.5|2798.5|2806|2800|2804|2798|22
1738690800000|2025-02-04 17:40:00|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2803.8|2797.8|14
1738691100000|2025-02-04 17:45:00|2804.8|2798.8|2805|2799|2806.3|2800.3|2803.8|2797.8|44
1738691400000|2025-02-04 17:50:00|2805.5|2799.5|2804.8|2798.8|2806|2800|2804.8|2798.8|10
1738691700000|2025-02-04 17:55:00|2804.9|2798.9|2805.6|2799.6|2805.6|2799.6|2804.1|2798.1|13
1738692000000|2025-02-04 18:00:00|2805.4|2799.4|2807.4|2801.4|2807.9|2801.9|2805.4|2799.4|11
1738692300000|2025-02-04 18:05:00|2807.9|2801.9|2809.9|2803.9|2810.1|2804.1|2807.9|2801.9|6
1738692600000|2025-02-04 18:10:00|2809.6|2803.6|2811.9|2805.9|2811.9|2805.9|2808.4|2802.4|9
1738692900000|2025-02-04 18:15:00|2811.6|2805.6|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|3
1738693200000|2025-02-04 18:20:00|2811.9|2805.9|2813.9|2807.9|2813.9|2807.9|2811.6|2805.6|7
1738693500000|2025-02-04 18:25:00|2814.1|2808.1|2814.6|2808.6|2815.4|2809.4|2814.1|2808.1|9
1738693800000|2025-02-04 18:30:00|2814.9|2808.9|2812.1|2806.1|2815.4|2809.4|2810|2804|17
1738694100000|2025-02-04 18:35:00|2812.5|2806.5|2812.6|2806.6|2813.6|2807.6|2812.4|2806.4|9
1738694400000|2025-02-04 18:40:00|2812.9|2806.9|2812.9|2806.9|2813.1|2807.1|2812.4|2806.4|6
1738694700000|2025-02-04 18:45:00|2813.1|2807.1|2813.6|2807.6|2813.9|2807.9|2813.1|2807.1|5
1738695000000|2025-02-04 18:50:00|2814.1|2808.1|2813.4|2807.4|2814.1|2808.1|2811.6|2805.6|23
1738695300000|2025-02-04 18:55:00|2819.5|2800.8|2821|2802.3|2821|2802.3|2819.5|2800.8|5
1738717200000|2025-02-05 01:00:00|2815.4|2809.4|2812.8|2806.8|2816.4|2810.4|2797.8|2791.8|385
1738717500000|2025-02-05 01:05:00|2813|2807|2816.8|2810.8|2821.5|2815.5|2809.8|2803.8|450
1738717800000|2025-02-05 01:10:00|2817|2811|2823.3|2817.3|2823.5|2817.5|2815.3|2809.3|236
1738718100000|2025-02-05 01:15:00|2823|2817|2824.5|2818.5|2828.5|2822.5|2821.5|2815.5|386
1738718400000|2025-02-05 01:20:00|2824|2818|2821.3|2815.3|2826.5|2820.5|2818.8|2812.8|231
1738718700000|2025-02-05 01:25:00|2821|2815|2817.8|2811.8|2821.3|2815.3|2812.8|2806.8|141
1738719000000|2025-02-05 01:30:00|2818|2812|2823.8|2817.8|2825.3|2819.3|2816.5|2810.5|255
1738719300000|2025-02-05 01:35:00|2824|2818|2824.5|2818.5|2828|2822|2819.3|2813.3|229
1738719600000|2025-02-05 01:40:00|2824.8|2818.8|2823.8|2817.8|2825.3|2819.3|2821.5|2815.5|144
1738719900000|2025-02-05 01:45:00|2823.5|2817.5|2823.3|2817.3|2825.3|2819.3|2821.5|2815.5|148
1738720200000|2025-02-05 01:50:00|2823|2817|2815.3|2809.3|2823.5|2817.5|2815|2809|145
1738720500000|2025-02-05 01:55:00|2815|2809|2816.5|2810.5|2818|2812|2815|2809|134
1738720800000|2025-02-05 02:00:00|2816.3|2810.3|2807.5|2801.5|2816.3|2810.3|2806.3|2800.3|170
1738721100000|2025-02-05 02:05:00|2807.3|2801.3|2804.8|2798.8|2807.3|2801.3|2802.5|2796.5|200
1738721400000|2025-02-05 02:10:00|2805|2799|2805.5|2799.5|2807|2801|2802.5|2796.5|166
1738721700000|2025-02-05 02:15:00|2804.8|2798.8|2804.3|2798.3|2805.8|2799.8|2804|2798|35
1738722000000|2025-02-05 02:20:00|2804.5|2798.5|2804.8|2798.8|2805.5|2799.5|2804.5|2798.5|21
1738722300000|2025-02-05 02:25:00|2805|2799|2805.5|2799.5|2805.5|2799.5|2804|2798|24
1738722600000|2025-02-05 02:30:00|2805.3|2799.3|2808.8|2802.8|2809.8|2803.8|2802.8|2796.8|212
1738722900000|2025-02-05 02:35:00|2808.5|2802.5|2802.8|2796.8|2808.5|2802.5|2800.8|2794.8|157
1738723200000|2025-02-05 02:40:00|2802.5|2796.5|2801.3|2795.3|2804|2798|2800.8|2794.8|130
1738723500000|2025-02-05 02:45:00|2801|2795|2801.8|2795.8|2804.5|2798.5|2800.5|2794.5|152
1738723800000|2025-02-05 02:50:00|2802.8|2796.8|2800|2794|2802.8|2796.8|2797.5|2791.5|159
1738724100000|2025-02-05 02:55:00|2800.3|2794.3|2800.8|2794.8|2804.3|2798.3|2800.3|2794.3|137
1738724400000|2025-02-05 03:00:00|2801|2795|2800.8|2794.8|2802.5|2796.5|2799.5|2793.5|136
1738724700000|2025-02-05 03:05:00|2800.5|2794.5|2792|2786|2801.8|2795.8|2791.5|2785.5|177
1738725000000|2025-02-05 03:10:00|2791.8|2785.8|2793.5|2787.5|2793.8|2787.8|2789.3|2783.3|201
1738725300000|2025-02-05 03:15:00|2793.8|2787.8|2794.3|2788.3|2797.3|2791.3|2792|2786|151
1738725600000|2025-02-05 03:20:00|2794.5|2788.5|2797.5|2791.5|2798.3|2792.3|2794.3|2788.3|106
1738725900000|2025-02-05 03:25:00|2797.3|2791.3|2801.5|2795.5|2802.8|2796.8|2797|2791|183
1738726200000|2025-02-05 03:30:00|2801.3|2795.3|2800|2794|2801.3|2795.3|2799.5|2793.5|14
1738726500000|2025-02-05 03:35:00|2800.3|2794.3|2801.3|2795.3|2801.3|2795.3|2800.3|2794.3|24
1738726800000|2025-02-05 03:40:00|2801|2795|2801.3|2795.3|2801.5|2795.5|2801|2795|8
1738727100000|2025-02-05 03:45:00|2801|2795|2801.5|2795.5|2801.5|2795.5|2801|2795|3
1738727400000|2025-02-05 03:50:00|2801.3|2795.3|2803.3|2797.3|2803.8|2797.8|2801.3|2795.3|13
1738727700000|2025-02-05 03:55:00|2803|2797|2803.5|2797.5|2804|2798|2802.8|2796.8|11
1738728000000|2025-02-05 04:00:00|2804|2798|2803.5|2797.5|2804|2798|2802.5|2796.5|17
1738728300000|2025-02-05 04:05:00|2803.3|2797.3|2802.8|2796.8|2803.3|2797.3|2802.5|2796.5|8
1738728600000|2025-02-05 04:10:00|2803|2797|2805.8|2799.8|2805.8|2799.8|2803|2797|21
1738728900000|2025-02-05 04:15:00|2806|2800|2805|2799|2806.3|2800.3|2805|2799|26
1738729200000|2025-02-05 04:20:00|2805.3|2799.3|2804.3|2798.3|2805.3|2799.3|2804.3|2798.3|18
1738729500000|2025-02-05 04:25:00|2804.5|2798.5|2805.3|2799.3|2805.5|2799.5|2804|2798|26
1738729800000|2025-02-05 04:30:00|2805|2799|2805|2799|2805|2799|2804.3|2798.3|16
1738730100000|2025-02-05 04:35:00|2805.3|2799.3|2805.3|2799.3|2805.8|2799.8|2805.3|2799.3|6
1738730400000|2025-02-05 04:40:00|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.3|2799.3|10
1738730700000|2025-02-05 04:45:00|2805.5|2799.5|2807.3|2801.3|2807.3|2801.3|2805.5|2799.5|7
1738731000000|2025-02-05 04:50:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|28
1738731300000|2025-02-05 04:55:00|2808|2802|2805.5|2799.5|2808.3|2802.3|2804.8|2798.8|31
1738731600000|2025-02-05 05:00:00|2805.8|2799.8|2803.5|2797.5|2805.8|2799.8|2803.5|2797.5|32
1738731900000|2025-02-05 05:05:00|2803.3|2797.3|2803.5|2797.5|2804.3|2798.3|2803.3|2797.3|13
1738732200000|2025-02-05 05:10:00|2803.8|2797.8|2804.3|2798.3|2804.3|2798.3|2803.5|2797.5|5
1738732500000|2025-02-05 05:15:00|2804.8|2798.8|2803.8|2797.8|2804.8|2798.8|2803.5|2797.5|17
1738732800000|2025-02-05 05:20:00|2804|2798|2805.8|2799.8|2805.8|2799.8|2804|2798|16
1738733100000|2025-02-05 05:25:00|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2804.5|2798.5|20
1738733400000|2025-02-05 05:30:00|2806|2800|2798.8|2792.8|2806|2800|2798.3|2792.3|126
1738733700000|2025-02-05 05:35:00|2798.5|2792.5|2795|2789|2799|2793|2793.3|2787.3|149
1738734000000|2025-02-05 05:40:00|2795.3|2789.3|2794|2788|2795.3|2789.3|2792.5|2786.5|126
1738734300000|2025-02-05 05:45:00|2793.8|2787.8|2796.5|2790.5|2797.5|2791.5|2793.8|2787.8|103
1738734600000|2025-02-05 05:50:00|2796.8|2790.8|2793.5|2787.5|2797.5|2791.5|2793.5|2787.5|93
1738734900000|2025-02-05 05:55:00|2793.8|2787.8|2795|2789|2795|2789|2793.5|2787.5|95
1738735200000|2025-02-05 06:00:00|2794.8|2788.8|2796.3|2790.3|2797.5|2791.5|2793.8|2787.8|83
1738735500000|2025-02-05 06:05:00|2796.5|2790.5|2800|2794|2800.3|2794.3|2796.5|2790.5|120
1738735800000|2025-02-05 06:10:00|2799.8|2793.8|2796|2790|2800.3|2794.3|2795.3|2789.3|114
1738736100000|2025-02-05 06:15:00|2796.3|2790.3|2797|2791|2797.8|2791.8|2796|2790|75
1738736400000|2025-02-05 06:20:00|2796.8|2790.8|2797.8|2791.8|2798.8|2792.8|2795.8|2789.8|81
1738736700000|2025-02-05 06:25:00|2798|2792|2797.8|2791.8|2798.8|2792.8|2796|2790|131
1738737000000|2025-02-05 06:30:00|2798|2792|2797.8|2791.8|2798|2792|2796.5|2790.5|67
1738737300000|2025-02-05 06:35:00|2797.5|2791.5|2796|2790|2798.3|2792.3|2796|2790|41
1738737600000|2025-02-05 06:40:00|2795.8|2789.8|2796.3|2790.3|2796.8|2790.8|2795.3|2789.3|52
1738737900000|2025-02-05 06:45:00|2796.5|2790.5|2795.8|2789.8|2797.3|2791.3|2793.5|2787.5|108
1738738200000|2025-02-05 06:50:00|2796|2790|2798.3|2792.3|2798.8|2792.8|2795.3|2789.3|78
1738738500000|2025-02-05 06:55:00|2798.5|2792.5|2798.3|2792.3|2800|2794|2797.3|2791.3|92
1738738800000|2025-02-05 07:00:00|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2796.5|2790.5|37
1738739100000|2025-02-05 07:05:00|2798|2792|2799.8|2793.8|2800|2794|2798|2792|19
1738739400000|2025-02-05 07:10:00|2800|2794|2800.5|2794.5|2801|2795|2799.8|2793.8|17
1738739700000|2025-02-05 07:15:00|2800.8|2794.8|2802|2796|2802.5|2796.5|2800|2794|38
1738740000000|2025-02-05 07:20:00|2802.3|2796.3|2801.8|2795.8|2803|2797|2801.8|2795.8|33
1738740300000|2025-02-05 07:25:00|2802|2796|2802.8|2796.8|2804|2798|2800.8|2794.8|102
1738740600000|2025-02-05 07:30:00|2803|2797|2796.5|2790.5|2803|2797|2796.5|2790.5|70
1738740900000|2025-02-05 07:35:00|2796.3|2790.3|2795.8|2789.8|2798.5|2792.5|2795.8|2789.8|48
1738741200000|2025-02-05 07:40:00|2796|2790|2797|2791|2798|2792|2795.5|2789.5|49
1738741500000|2025-02-05 07:45:00|2796.8|2790.8|2799.3|2793.3|2800.3|2794.3|2796.5|2790.5|84
1738741800000|2025-02-05 07:50:00|2799.5|2793.5|2799|2793|2800.3|2794.3|2799|2793|51
1738742100000|2025-02-05 07:55:00|2798.8|2792.8|2799.3|2793.3|2800.5|2794.5|2798|2792|44
1738742400000|2025-02-05 08:00:00|2799.5|2793.5|2795|2789|2799.5|2793.5|2794.8|2788.8|121
1738742700000|2025-02-05 08:05:00|2795.3|2789.3|2791.8|2785.8|2796.5|2790.5|2791.5|2785.5|75
1738743000000|2025-02-05 08:10:00|2792|2786|2790|2784|2795.3|2789.3|2789.5|2783.5|99
1738743300000|2025-02-05 08:15:00|2790.3|2784.3|2793.5|2787.5|2793.8|2787.8|2787.3|2781.3|94
1738743600000|2025-02-05 08:20:00|2793.8|2787.8|2793.5|2787.5|2796|2790|2791.3|2785.3|94
1738743900000|2025-02-05 08:25:00|2793.8|2787.8|2791.3|2785.3|2794|2788|2789.8|2783.8|68
1738744200000|2025-02-05 08:30:00|2791.5|2785.5|2790|2784|2792.8|2786.8|2789.5|2783.5|56
1738744500000|2025-02-05 08:35:00|2790.5|2784.5|2787.5|2781.5|2791.3|2785.3|2786.3|2780.3|120
1738744800000|2025-02-05 08:40:00|2787.8|2781.8|2788.5|2782.5|2789.3|2783.3|2786.8|2780.8|49
1738745100000|2025-02-05 08:45:00|2788.8|2782.8|2786.5|2780.5|2788.8|2782.8|2784.8|2778.8|35
1738745400000|2025-02-05 08:50:00|2786.8|2780.8|2785.5|2779.5|2787.3|2781.3|2784.8|2778.8|31
1738745700000|2025-02-05 08:55:00|2785.8|2779.8|2785.5|2779.5|2786.3|2780.3|2785.3|2779.3|27
1738746000000|2025-02-05 09:00:00|2785.3|2779.3|2783.8|2777.8|2792.5|2786.5|2783.8|2777.8|157
1738746300000|2025-02-05 09:05:00|2783.5|2777.5|2778.5|2772.5|2783.8|2777.8|2776|2770|89
1738746600000|2025-02-05 09:10:00|2778.3|2772.3|2780|2774|2780|2774|2777.3|2771.3|62
1738746900000|2025-02-05 09:15:00|2779.8|2773.8|2779.8|2773.8|2780.3|2774.3|2778.5|2772.5|59
1738747200000|2025-02-05 09:20:00|2780|2774|2780.5|2774.5|2781.5|2775.5|2779|2773|52
1738747500000|2025-02-05 09:25:00|2780.3|2774.3|2778.8|2772.8|2780.3|2774.3|2778.3|2772.3|46
1738747800000|2025-02-05 09:30:00|2778.5|2772.5|2780.8|2774.8|2781|2775|2778.3|2772.3|32
1738748100000|2025-02-05 09:35:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2778.3|2772.3|37
1738748400000|2025-02-05 09:40:00|2779.3|2773.3|2780|2774|2780.3|2774.3|2778|2772|49
1738748700000|2025-02-05 09:45:00|2780.3|2774.3|2781.8|2775.8|2781.8|2775.8|2778.8|2772.8|43
1738749000000|2025-02-05 09:50:00|2781.5|2775.5|2784.3|2778.3|2784.3|2778.3|2781.5|2775.5|48
1738749300000|2025-02-05 09:55:00|2784|2778|2783|2777|2784|2778|2781.8|2775.8|43
1738749600000|2025-02-05 10:00:00|2782.8|2776.8|2783.5|2777.5|2784.5|2778.5|2782|2776|60
1738749900000|2025-02-05 10:05:00|2783.8|2777.8|2783.5|2777.5|2784.8|2778.8|2783.3|2777.3|51
1738750200000|2025-02-05 10:10:00|2783.8|2777.8|2784|2778|2784|2778|2782.3|2776.3|33
1738750500000|2025-02-05 10:15:00|2784.3|2778.3|2782.8|2776.8|2784.8|2778.8|2782|2776|44
1738750800000|2025-02-05 10:20:00|2783.5|2777.5|2783.5|2777.5|2784|2778|2782.8|2776.8|27
1738751100000|2025-02-05 10:25:00|2783.3|2777.3|2782.5|2776.5|2784|2778|2782.5|2776.5|25
1738751400000|2025-02-05 10:30:00|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2781.8|2775.8|20
1738751700000|2025-02-05 10:35:00|2783.3|2777.3|2783.5|2777.5|2784.5|2778.5|2783.3|2777.3|23
1738752000000|2025-02-05 10:40:00|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2781.8|2775.8|29
1738752300000|2025-02-05 10:45:00|2783.3|2777.3|2783.3|2777.3|2783.8|2777.8|2783|2777|30
1738752600000|2025-02-05 10:50:00|2783.5|2777.5|2781.3|2775.3|2783.8|2777.8|2780.8|2774.8|54
1738752900000|2025-02-05 10:55:00|2781|2775|2783.3|2777.3|2783.3|2777.3|2780.8|2774.8|29
1738753200000|2025-02-05 11:00:00|2783.5|2777.5|2779|2773|2783.5|2777.5|2778|2772|46
1738753500000|2025-02-05 11:05:00|2778.8|2772.8|2778.5|2772.5|2779.3|2773.3|2778.3|2772.3|44
1738753800000|2025-02-05 11:10:00|2778.3|2772.3|2777.8|2771.8|2778.5|2772.5|2775.3|2769.3|39
1738754100000|2025-02-05 11:15:00|2777.5|2771.5|2775.8|2769.8|2778|2772|2775.5|2769.5|66
1738754400000|2025-02-05 11:20:00|2776.8|2770.8|2770.3|2764.3|2777.5|2771.5|2769.3|2763.3|41
1738754700000|2025-02-05 11:25:00|2770|2764|2773.8|2767.8|2776.3|2770.3|2770|2764|47
1738755000000|2025-02-05 11:30:00|2774|2768|2774.3|2768.3|2775|2769|2773|2767|37
1738755300000|2025-02-05 11:35:00|2774.5|2768.5|2771.3|2765.3|2774.5|2768.5|2769.5|2763.5|58
1738755600000|2025-02-05 11:40:00|2771.5|2765.5|2773.8|2767.8|2773.8|2767.8|2770.8|2764.8|73
1738755900000|2025-02-05 11:45:00|2773.5|2767.5|2775.5|2769.5|2775.8|2769.8|2773.5|2767.5|37
1738756200000|2025-02-05 11:50:00|2775.3|2769.3|2774.5|2768.5|2775.3|2769.3|2773.8|2767.8|39
1738756500000|2025-02-05 11:55:00|2774.3|2768.3|2778.5|2772.5|2778.8|2772.8|2774.3|2768.3|40
1738756800000|2025-02-05 12:00:00|2778.8|2772.8|2779.3|2773.3|2779.5|2773.5|2776.5|2770.5|64
1738757100000|2025-02-05 12:05:00|2779.5|2773.5|2778.8|2772.8|2779.8|2773.8|2777.8|2771.8|31
1738757400000|2025-02-05 12:10:00|2778.5|2772.5|2778.5|2772.5|2779.3|2773.3|2778|2772|46
1738757700000|2025-02-05 12:15:00|2778.3|2772.3|2778.5|2772.5|2778.8|2772.8|2776.8|2770.8|42
1738758000000|2025-02-05 12:20:00|2778.3|2772.3|2778.3|2772.3|2779.3|2773.3|2778|2772|39
1738758300000|2025-02-05 12:25:00|2778|2772|2778.8|2772.8|2779.3|2773.3|2777.8|2771.8|24
1738758600000|2025-02-05 12:30:00|2778.5|2772.5|2777.8|2771.8|2779.3|2773.3|2775.5|2769.5|57
1738758900000|2025-02-05 12:35:00|2777.5|2771.5|2775.5|2769.5|2777.8|2771.8|2774.3|2768.3|47
1738759200000|2025-02-05 12:40:00|2775.8|2769.8|2772.8|2766.8|2775.8|2769.8|2772.3|2766.3|39
1738759500000|2025-02-05 12:45:00|2772.5|2766.5|2774.3|2768.3|2775.8|2769.8|2772.5|2766.5|36
1738759800000|2025-02-05 12:50:00|2774|2768|2771.5|2765.5|2776.8|2770.8|2771.5|2765.5|65
1738760100000|2025-02-05 12:55:00|2771.3|2765.3|2777.5|2771.5|2777.8|2771.8|2771.3|2765.3|77
1738760400000|2025-02-05 13:00:00|2777.3|2771.3|2780.5|2774.5|2781.8|2775.8|2776.8|2770.8|280
1738760700000|2025-02-05 13:05:00|2780.8|2774.8|2775.5|2769.5|2781.5|2775.5|2774.8|2768.8|158
1738761000000|2025-02-05 13:10:00|2775.8|2769.8|2775.5|2769.5|2779.3|2773.3|2775.5|2769.5|107
1738761300000|2025-02-05 13:15:00|2775.3|2769.3|2768|2762|2775.3|2769.3|2766.3|2760.3|179
1738761600000|2025-02-05 13:20:00|2768.3|2762.3|2767.8|2761.8|2769|2763|2765.8|2759.8|138
1738761900000|2025-02-05 13:25:00|2767.5|2761.5|2769|2763|2769|2763|2767.5|2761.5|72
1738762200000|2025-02-05 13:30:00|2768.8|2762.8|2762.8|2756.8|2769.3|2763.3|2762.5|2756.5|127
1738762500000|2025-02-05 13:35:00|2762.5|2756.5|2762.3|2756.3|2763|2757|2759.5|2753.5|117
1738762800000|2025-02-05 13:40:00|2762|2756|2762|2756|2763.8|2757.8|2761.3|2755.3|97
1738763100000|2025-02-05 13:45:00|2762.3|2756.3|2765.3|2759.3|2765.3|2759.3|2761.3|2755.3|88
1738763400000|2025-02-05 13:50:00|2765|2759|2766.8|2760.8|2769|2763|2765|2759|77
1738763700000|2025-02-05 13:55:00|2767|2761|2768.3|2762.3|2769|2763|2766|2760|47
1738764000000|2025-02-05 14:00:00|2768|2762|2767|2761|2769|2763|2766.8|2760.8|65
1738764300000|2025-02-05 14:05:00|2766.8|2760.8|2763.5|2757.5|2767.3|2761.3|2763.3|2757.3|120
1738764600000|2025-02-05 14:10:00|2763.8|2757.8|2771.8|2765.8|2772.5|2766.5|2762.8|2756.8|92
1738764900000|2025-02-05 14:15:00|2772|2766|2769.5|2763.5|2774.3|2768.3|2768.8|2762.8|98
1738765200000|2025-02-05 14:20:00|2769.3|2763.3|2771|2765|2771.8|2765.8|2769.3|2763.3|69
1738765500000|2025-02-05 14:25:00|2770.8|2764.8|2771|2765|2773.8|2767.8|2769.8|2763.8|98
1738765800000|2025-02-05 14:30:00|2770.8|2764.8|2771.3|2765.3|2772.3|2766.3|2768|2762|106
1738766100000|2025-02-05 14:35:00|2770.8|2764.8|2775.5|2769.5|2776|2770|2770.8|2764.8|101
1738766400000|2025-02-05 14:40:00|2775|2769|2772.8|2766.8|2775|2769|2772.3|2766.3|94
1738766700000|2025-02-05 14:45:00|2773|2767|2775.5|2769.5|2776.3|2770.3|2772.8|2766.8|95
1738767000000|2025-02-05 14:50:00|2775.8|2769.8|2778.8|2772.8|2781.5|2775.5|2775.5|2769.5|123
1738767300000|2025-02-05 14:55:00|2779.3|2773.3|2776.3|2770.3|2779.8|2773.8|2776|2770|68
1738767600000|2025-02-05 15:00:00|2776.5|2770.5|2781.5|2775.5|2782.3|2776.3|2776.5|2770.5|132
1738767900000|2025-02-05 15:05:00|2781.3|2775.3|2783|2777|2784.5|2778.5|2779.5|2773.5|103
1738768200000|2025-02-05 15:10:00|2782.8|2776.8|2784.3|2778.3|2784.5|2778.5|2781|2775|115
1738768500000|2025-02-05 15:15:00|2784|2778|2782.5|2776.5|2784.5|2778.5|2782.5|2776.5|57
1738768800000|2025-02-05 15:20:00|2782.8|2776.8|2777.8|2771.8|2782.8|2776.8|2776|2770|102
1738769100000|2025-02-05 15:25:00|2778|2772|2777.3|2771.3|2778.3|2772.3|2776.3|2770.3|70
1738769400000|2025-02-05 15:30:00|2777.5|2771.5|2775.5|2769.5|2777.5|2771.5|2774.3|2768.3|63
1738769700000|2025-02-05 15:35:00|2775.3|2769.3|2776.5|2770.5|2776.8|2770.8|2774.5|2768.5|51
1738770000000|2025-02-05 15:40:00|2776.3|2770.3|2779|2773|2779.5|2773.5|2776|2770|76
1738770300000|2025-02-05 15:45:00|2779.3|2773.3|2779|2773|2779.3|2773.3|2778|2772|64
1738770600000|2025-02-05 15:50:00|2779.3|2773.3|2780|2774|2782.5|2776.5|2779|2773|75
1738770900000|2025-02-05 15:55:00|2779.8|2773.8|2778.5|2772.5|2780.8|2774.8|2778.3|2772.3|59
1738771200000|2025-02-05 16:00:00|2778.3|2772.3|2779.3|2773.3|2779.8|2773.8|2778.3|2772.3|40
1738771500000|2025-02-05 16:05:00|2779|2773|2777.5|2771.5|2779.8|2773.8|2776.3|2770.3|91
1738771800000|2025-02-05 16:10:00|2777.3|2771.3|2777.5|2771.5|2779|2773|2777|2771|50
1738772100000|2025-02-05 16:15:00|2777.3|2771.3|2777.5|2771.5|2778|2772|2774.3|2768.3|69
1738772400000|2025-02-05 16:20:00|2777.3|2771.3|2779.5|2773.5|2780.5|2774.5|2777|2771|58
1738772700000|2025-02-05 16:25:00|2779.3|2773.3|2782.3|2776.3|2782.3|2776.3|2778.8|2772.8|101
1738773000000|2025-02-05 16:30:00|2782|2776|2781.3|2775.3|2782.5|2776.5|2780.8|2774.8|77
1738773300000|2025-02-05 16:35:00|2781.5|2775.5|2785.3|2779.3|2786.3|2780.3|2780.8|2774.8|172
1738773600000|2025-02-05 16:40:00|2785.5|2779.5|2785.8|2779.8|2786.3|2780.3|2784.3|2778.3|72
1738773900000|2025-02-05 16:45:00|2786|2780|2786.5|2780.5|2788.8|2782.8|2786|2780|102
1738774200000|2025-02-05 16:50:00|2786.8|2780.8|2788.5|2782.5|2789.8|2783.8|2786.3|2780.3|50
1738774500000|2025-02-05 16:55:00|2788.3|2782.3|2788.3|2782.3|2789|2783|2786.8|2780.8|55
1738774800000|2025-02-05 17:00:00|2788|2782|2787.8|2781.8|2789|2783|2786.8|2780.8|16
1738775100000|2025-02-05 17:05:00|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2785.8|2779.8|23
1738775400000|2025-02-05 17:10:00|2787|2781|2789|2783|2789.3|2783.3|2786.8|2780.8|20
1738775700000|2025-02-05 17:15:00|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2788.8|2782.8|10
1738776000000|2025-02-05 17:20:00|2789.5|2783.5|2790.8|2784.8|2791|2785|2789.3|2783.3|9
1738776300000|2025-02-05 17:25:00|2790.5|2784.5|2789.3|2783.3|2790.5|2784.5|2789|2783|10
1738776600000|2025-02-05 17:30:00|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|4
1738776900000|2025-02-05 17:35:00|2789.5|2783.5|2789.3|2783.3|2790|2784|2789.3|2783.3|6
1738777200000|2025-02-05 17:40:00|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|8
1738777500000|2025-02-05 17:45:00|2790|2784|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|17
1738777800000|2025-02-05 17:50:00|2790|2784|2792|2786|2792.3|2786.3|2790|2784|13
1738778100000|2025-02-05 17:55:00|2791.9|2785.9|2791.6|2785.6|2792.4|2786.4|2791.6|2785.6|15
1738778400000|2025-02-05 18:00:00|2791.9|2785.9|2792.1|2786.1|2793.1|2787.1|2791.9|2785.9|26
1738778700000|2025-02-05 18:05:00|2791.9|2785.9|2790.9|2784.9|2792.1|2786.1|2790.6|2784.6|19
1738779000000|2025-02-05 18:10:00|2791.4|2785.4|2791.6|2785.6|2792.1|2786.1|2791.4|2785.4|5
1738779300000|2025-02-05 18:15:00|2791.9|2785.9|2792.6|2786.6|2792.6|2786.6|2791.6|2785.6|13
1738779900000|2025-02-05 18:25:00|2792.4|2786.4|2791.9|2785.9|2792.4|2786.4|2791.9|2785.9|6
1738780200000|2025-02-05 18:30:00|2791.6|2785.6|2792.1|2786.1|2793.1|2787.1|2791.6|2785.6|11
1738780500000|2025-02-05 18:35:00|2792.6|2786.6|2792.6|2786.6|2792.9|2786.9|2792.6|2786.6|3
1738780800000|2025-02-05 18:40:00|2792.9|2786.9|2792.4|2786.4|2792.9|2786.9|2791.1|2785.1|10
1738781100000|2025-02-05 18:45:00|2792.1|2786.1|2792.4|2786.4|2792.4|2786.4|2792.1|2786.1|2
1738781400000|2025-02-05 18:50:00|2792.1|2786.1|2792.4|2786.4|2793.1|2787.1|2791.4|2785.4|6
1738781700000|2025-02-05 18:55:00|2798.8|2780|2798.8|2780|2798.8|2780|2798.8|2780|1
1738803600000|2025-02-06 01:00:00|2792.1|2786.1|2789|2783|2792.1|2786.1|2786.9|2780.9|116
1738803900000|2025-02-06 01:05:00|2789.3|2783.3|2789.3|2783.3|2792.3|2786.3|2788.3|2782.3|161
1738804200000|2025-02-06 01:10:00|2789.5|2783.5|2793.3|2787.3|2796.3|2790.3|2789.5|2783.5|114
1738804500000|2025-02-06 01:15:00|2793.5|2787.5|2799.3|2793.3|2801.5|2795.5|2792.5|2786.5|162
1738804800000|2025-02-06 01:20:00|2799|2793|2800|2794|2800.3|2794.3|2798|2792|94
1738805100000|2025-02-06 01:25:00|2799.8|2793.8|2794|2788|2800|2794|2792.5|2786.5|94
1738805400000|2025-02-06 01:30:00|2793.8|2787.8|2797.8|2791.8|2798|2792|2793.5|2787.5|112
1738805700000|2025-02-06 01:35:00|2798|2792|2799.8|2793.8|2801|2795|2797.8|2791.8|91
1738806000000|2025-02-06 01:40:00|2800|2794|2804.3|2798.3|2804.3|2798.3|2799.5|2793.5|120
1738806300000|2025-02-06 01:45:00|2804|2798|2804.8|2798.8|2805.3|2799.3|2803.3|2797.3|64
1738806600000|2025-02-06 01:50:00|2805|2799|2805.8|2799.8|2806|2800|2804.3|2798.3|44
1738806900000|2025-02-06 01:55:00|2806|2800|2810|2804|2810.3|2804.3|2806|2800|129
1738807200000|2025-02-06 02:00:00|2809.8|2803.8|2812.8|2806.8|2815.3|2809.3|2809.8|2803.8|153
1738807500000|2025-02-06 02:05:00|2812.5|2806.5|2813.5|2807.5|2814.8|2808.8|2811|2805|159
1738807800000|2025-02-06 02:10:00|2813.8|2807.8|2815.8|2809.8|2817.3|2811.3|2813.8|2807.8|151
1738808100000|2025-02-06 02:15:00|2815.5|2809.5|2813.3|2807.3|2815.8|2809.8|2813.3|2807.3|15
1738808400000|2025-02-06 02:20:00|2812.8|2806.8|2810.5|2804.5|2812.8|2806.8|2810.3|2804.3|15
1738808700000|2025-02-06 02:25:00|2810.3|2804.3|2811.8|2805.8|2811.8|2805.8|2808.8|2802.8|49
1738809000000|2025-02-06 02:30:00|2811.5|2805.5|2812.5|2806.5|2813.8|2807.8|2809.8|2803.8|166
1738809300000|2025-02-06 02:35:00|2812.8|2806.8|2811.3|2805.3|2814|2808|2810.5|2804.5|99
1738809600000|2025-02-06 02:40:00|2811|2805|2812.5|2806.5|2814.5|2808.5|2808.5|2802.5|91
1738809900000|2025-02-06 02:45:00|2812.8|2806.8|2811.3|2805.3|2813.8|2807.8|2810.8|2804.8|104
1738810200000|2025-02-06 02:50:00|2811.5|2805.5|2814|2808|2814.3|2808.3|2811.3|2805.3|79
1738810500000|2025-02-06 02:55:00|2813.5|2807.5|2814.3|2808.3|2814.5|2808.5|2810.8|2804.8|117
1738810800000|2025-02-06 03:00:00|2814.5|2808.5|2817.3|2811.3|2817.8|2811.8|2814|2808|149
1738811100000|2025-02-06 03:05:00|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2815.8|2809.8|84
1738811400000|2025-02-06 03:10:00|2818.8|2812.8|2819|2813|2819.8|2813.8|2816.8|2810.8|109
1738811700000|2025-02-06 03:15:00|2819.3|2813.3|2820.8|2814.8|2821|2815|2818.8|2812.8|135
1738812000000|2025-02-06 03:20:00|2820.5|2814.5|2820.8|2814.8|2822.8|2816.8|2819.5|2813.5|169
1738812300000|2025-02-06 03:25:00|2821.3|2815.3|2820|2814|2825|2819|2818.8|2812.8|188
1738812600000|2025-02-06 03:30:00|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2817.5|2811.5|66
1738812900000|2025-02-06 03:35:00|2819.3|2813.3|2816.5|2810.5|2819.8|2813.8|2815.5|2809.5|44
1738813200000|2025-02-06 03:40:00|2817.3|2811.3|2818|2812|2818.3|2812.3|2816.3|2810.3|21
1738813500000|2025-02-06 03:45:00|2817.8|2811.8|2818.8|2812.8|2818.8|2812.8|2817.5|2811.5|9
1738813800000|2025-02-06 03:50:00|2818.5|2812.5|2819|2813|2819|2813|2818.3|2812.3|23
1738814100000|2025-02-06 03:55:00|2818.8|2812.8|2819.8|2813.8|2819.8|2813.8|2818.8|2812.8|5
1738814400000|2025-02-06 04:00:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|4
1738814700000|2025-02-06 04:05:00|2820|2814|2819.5|2813.5|2820|2814|2818.5|2812.5|23
1738815000000|2025-02-06 04:10:00|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|7
1738815300000|2025-02-06 04:15:00|2820|2814|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|4
1738815600000|2025-02-06 04:20:00|2820|2814|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|11
1738815900000|2025-02-06 04:25:00|2820.8|2814.8|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|2
1738816200000|2025-02-06 04:30:00|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|5
1738816500000|2025-02-06 04:35:00|2821.5|2815.5|2821.8|2815.8|2822|2816|2821|2815|22
1738816800000|2025-02-06 04:40:00|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821|2815|9
1738817100000|2025-02-06 04:45:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2819.8|2813.8|14
1738817400000|2025-02-06 04:50:00|2821.5|2815.5|2822|2816|2822|2816|2821|2815|9
1738817700000|2025-02-06 04:55:00|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2822|2816|7
1738818000000|2025-02-06 05:00:00|2823|2817|2820.5|2814.5|2823|2817|2820|2814|28
1738818300000|2025-02-06 05:05:00|2820.8|2814.8|2823.3|2817.3|2823.3|2817.3|2820.8|2814.8|32
1738818600000|2025-02-06 05:10:00|2823|2817|2824.8|2818.8|2825.3|2819.3|2822.5|2816.5|20
1738818900000|2025-02-06 05:15:00|2825|2819|2823.3|2817.3|2825.3|2819.3|2822.8|2816.8|28
1738819200000|2025-02-06 05:20:00|2823|2817|2823.3|2817.3|2824|2818|2821.8|2815.8|25
1738819500000|2025-02-06 05:25:00|2823|2817|2825|2819|2826.5|2820.5|2823|2817|24
1738819800000|2025-02-06 05:30:00|2825.3|2819.3|2826|2820|2828|2822|2824|2818|141
1738820100000|2025-02-06 05:35:00|2825.8|2819.8|2826|2820|2827.5|2821.5|2824.8|2818.8|93
1738820400000|2025-02-06 05:40:00|2826.3|2820.3|2826.5|2820.5|2828|2822|2825.5|2819.5|76
1738820700000|2025-02-06 05:45:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2824.8|2818.8|90
1738821000000|2025-02-06 05:50:00|2827|2821|2831|2825|2831.5|2825.5|2826.3|2820.3|182
1738821300000|2025-02-06 05:55:00|2830.8|2824.8|2831.5|2825.5|2832.8|2826.8|2830.5|2824.5|107
1738821600000|2025-02-06 06:00:00|2831.3|2825.3|2834.5|2828.5|2836.3|2830.3|2830.5|2824.5|163
1738821900000|2025-02-06 06:05:00|2834.8|2828.8|2829.5|2823.5|2834.8|2828.8|2829.3|2823.3|123
1738822200000|2025-02-06 06:10:00|2829.8|2823.8|2832.3|2826.3|2833|2827|2829|2823|143
1738822500000|2025-02-06 06:15:00|2832|2826|2833.8|2827.8|2834.5|2828.5|2832|2826|116
1738822800000|2025-02-06 06:20:00|2833.5|2827.5|2834.5|2828.5|2835|2829|2832.5|2826.5|87
1738823100000|2025-02-06 06:25:00|2834.8|2828.8|2835|2829|2835|2829|2833.3|2827.3|84
1738823400000|2025-02-06 06:30:00|2835.3|2829.3|2836|2830|2836.8|2830.8|2834|2828|79
1738823700000|2025-02-06 06:35:00|2836.3|2830.3|2836|2830|2837.3|2831.3|2835.5|2829.5|101
1738824000000|2025-02-06 06:40:00|2836.3|2830.3|2835.8|2829.8|2837.3|2831.3|2835.3|2829.3|75
1738824300000|2025-02-06 06:45:00|2835.5|2829.5|2834|2828|2835.8|2829.8|2833.5|2827.5|81
1738824600000|2025-02-06 06:50:00|2834.3|2828.3|2831.8|2825.8|2835.3|2829.3|2831.5|2825.5|83
1738824900000|2025-02-06 06:55:00|2831.5|2825.5|2832.5|2826.5|2832.8|2826.8|2830.3|2824.3|103
1738825200000|2025-02-06 07:00:00|2832.8|2826.8|2830.3|2824.3|2832.8|2826.8|2830.3|2824.3|63
1738825500000|2025-02-06 07:05:00|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830|2824|25
1738825800000|2025-02-06 07:10:00|2830.8|2824.8|2829.3|2823.3|2832.3|2826.3|2829|2823|51
1738826100000|2025-02-06 07:15:00|2829|2823|2828.3|2822.3|2829.3|2823.3|2826.8|2820.8|54
1738826400000|2025-02-06 07:20:00|2828.5|2822.5|2826.5|2820.5|2828.8|2822.8|2826.3|2820.3|29
1738826700000|2025-02-06 07:25:00|2826.3|2820.3|2829.5|2823.5|2829.8|2823.8|2826.3|2820.3|53
1738827000000|2025-02-06 07:30:00|2829.8|2823.8|2830.5|2824.5|2832.8|2826.8|2829|2823|50
1738827300000|2025-02-06 07:35:00|2830.3|2824.3|2831.8|2825.8|2832.8|2826.8|2830.3|2824.3|46
1738827600000|2025-02-06 07:40:00|2832.3|2826.3|2829.8|2823.8|2832.5|2826.5|2829.8|2823.8|40
1738827900000|2025-02-06 07:45:00|2829.5|2823.5|2824.5|2818.5|2829.8|2823.8|2824.5|2818.5|46
1738828200000|2025-02-06 07:50:00|2824.3|2818.3|2819.5|2813.5|2824.8|2818.8|2818.3|2812.3|96
1738828500000|2025-02-06 07:55:00|2819.8|2813.8|2817.3|2811.3|2821.3|2815.3|2817.3|2811.3|57
1738828800000|2025-02-06 08:00:00|2817|2811|2824.5|2818.5|2828.3|2822.3|2817|2811|127
1738829100000|2025-02-06 08:05:00|2824.8|2818.8|2821.3|2815.3|2824.8|2818.8|2820.5|2814.5|69
1738829400000|2025-02-06 08:10:00|2820.8|2814.8|2822.8|2816.8|2823.5|2817.5|2820.8|2814.8|52
1738829700000|2025-02-06 08:15:00|2823|2817|2824|2818|2824.3|2818.3|2819.5|2813.5|95
1738830000000|2025-02-06 08:20:00|2823.8|2817.8|2824|2818|2824.5|2818.5|2821.8|2815.8|59
1738830300000|2025-02-06 08:25:00|2823.8|2817.8|2823.8|2817.8|2825.5|2819.5|2823.3|2817.3|54
1738830600000|2025-02-06 08:30:00|2824|2818|2826|2820|2826.3|2820.3|2823.8|2817.8|66
1738830900000|2025-02-06 08:35:00|2825.8|2819.8|2830.3|2824.3|2830.8|2824.8|2825.8|2819.8|53
1738831200000|2025-02-06 08:40:00|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2828.3|2822.3|55
1738831500000|2025-02-06 08:45:00|2830.5|2824.5|2829.5|2823.5|2832|2826|2828.5|2822.5|69
1738831800000|2025-02-06 08:50:00|2829.3|2823.3|2831.8|2825.8|2832|2826|2828.5|2822.5|35
1738832100000|2025-02-06 08:55:00|2831.5|2825.5|2830.8|2824.8|2833|2827|2829.3|2823.3|51
1738832400000|2025-02-06 09:00:00|2830.5|2824.5|2831|2825|2831.8|2825.8|2829.8|2823.8|95
1738832700000|2025-02-06 09:05:00|2831.3|2825.3|2831.3|2825.3|2831.8|2825.8|2830|2824|58
1738833000000|2025-02-06 09:10:00|2831.5|2825.5|2829.3|2823.3|2833|2827|2829.3|2823.3|37
1738833300000|2025-02-06 09:15:00|2829.5|2823.5|2827.8|2821.8|2830.8|2824.8|2826.8|2820.8|51
1738833600000|2025-02-06 09:20:00|2827.5|2821.5|2829.5|2823.5|2829.5|2823.5|2826.8|2820.8|38
1738833900000|2025-02-06 09:25:00|2829.3|2823.3|2829.3|2823.3|2830|2824|2828.8|2822.8|24
1738834200000|2025-02-06 09:30:00|2829|2823|2828|2822|2829.8|2823.8|2827.5|2821.5|50
1738834500000|2025-02-06 09:35:00|2828.3|2822.3|2828.5|2822.5|2830.5|2824.5|2828.3|2822.3|43
1738834800000|2025-02-06 09:40:00|2828.3|2822.3|2825.8|2819.8|2828.5|2822.5|2825.3|2819.3|41
1738835100000|2025-02-06 09:45:00|2826|2820|2826.8|2820.8|2827|2821|2825.3|2819.3|37
1738835400000|2025-02-06 09:50:00|2827|2821|2830|2824|2830.3|2824.3|2827|2821|43
1738835700000|2025-02-06 09:55:00|2829.8|2823.8|2827.8|2821.8|2829.8|2823.8|2826.8|2820.8|48
1738836000000|2025-02-06 10:00:00|2828|2822|2827.3|2821.3|2828.3|2822.3|2827|2821|31
1738836300000|2025-02-06 10:05:00|2827|2821|2825.8|2819.8|2827|2821|2825.5|2819.5|42
1738836600000|2025-02-06 10:10:00|2826|2820|2827|2821|2827|2821|2825.8|2819.8|35
1738836900000|2025-02-06 10:15:00|2826.8|2820.8|2828.3|2822.3|2828.5|2822.5|2826.3|2820.3|31
1738837200000|2025-02-06 10:20:00|2828|2822|2830|2824|2830|2824|2826.8|2820.8|43
1738837500000|2025-02-06 10:25:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2828.8|2822.8|22
1738837800000|2025-02-06 10:30:00|2828.5|2822.5|2826.5|2820.5|2828.5|2822.5|2826.3|2820.3|29
1738838100000|2025-02-06 10:35:00|2826|2820|2825.3|2819.3|2826|2820|2823.5|2817.5|55
1738838400000|2025-02-06 10:40:00|2825|2819|2826.5|2820.5|2827.5|2821.5|2824.8|2818.8|55
1738838700000|2025-02-06 10:45:00|2826.8|2820.8|2827.5|2821.5|2828.3|2822.3|2826.8|2820.8|32
1738839000000|2025-02-06 10:50:00|2827.8|2821.8|2825.3|2819.3|2828.8|2822.8|2825|2819|33
1738839300000|2025-02-06 10:55:00|2825|2819|2822.5|2816.5|2825.3|2819.3|2821|2815|56
1738839600000|2025-02-06 11:00:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2819.8|2813.8|55
1738839900000|2025-02-06 11:05:00|2821.5|2815.5|2822.3|2816.3|2823|2817|2820.3|2814.3|39
1738840200000|2025-02-06 11:10:00|2821.8|2815.8|2820.8|2814.8|2822.5|2816.5|2820.3|2814.3|41
1738840500000|2025-02-06 11:15:00|2821|2815|2820.5|2814.5|2822|2816|2819.5|2813.5|31
1738840800000|2025-02-06 11:20:00|2820.8|2814.8|2817.8|2811.8|2822.3|2816.3|2817.5|2811.5|24
1738841100000|2025-02-06 11:25:00|2817.5|2811.5|2816.8|2810.8|2818.5|2812.5|2816|2810|42
1738841400000|2025-02-06 11:30:00|2816.5|2810.5|2816.5|2810.5|2816.8|2810.8|2814.8|2808.8|49
1738841700000|2025-02-06 11:35:00|2816.8|2810.8|2817.5|2811.5|2818.5|2812.5|2816.5|2810.5|38
1738842000000|2025-02-06 11:40:00|2817.3|2811.3|2816|2810|2818.5|2812.5|2815.8|2809.8|21
1738842300000|2025-02-06 11:45:00|2816.3|2810.3|2815.5|2809.5|2817.8|2811.8|2815.3|2809.3|47
1738842600000|2025-02-06 11:50:00|2815.3|2809.3|2814.3|2808.3|2815.5|2809.5|2814.3|2808.3|23
1738842900000|2025-02-06 11:55:00|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2812.5|2806.5|39
1738843200000|2025-02-06 12:00:00|2814.3|2808.3|2815.5|2809.5|2815.8|2809.8|2814|2808|66
1738843500000|2025-02-06 12:05:00|2815.3|2809.3|2815.8|2809.8|2816|2810|2815|2809|40
1738843800000|2025-02-06 12:10:00|2816|2810|2818.5|2812.5|2818.8|2812.8|2813.5|2807.5|71
1738844100000|2025-02-06 12:15:00|2818.8|2812.8|2820.3|2814.3|2821|2815|2818.8|2812.8|21
1738844400000|2025-02-06 12:20:00|2820|2814|2818|2812|2820|2814|2816.8|2810.8|38
1738844700000|2025-02-06 12:25:00|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817|2811|31
1738845000000|2025-02-06 12:30:00|2817.5|2811.5|2816.5|2810.5|2818.3|2812.3|2816.3|2810.3|35
1738845300000|2025-02-06 12:35:00|2816.3|2810.3|2817.8|2811.8|2818.5|2812.5|2814.5|2808.5|59
1738845600000|2025-02-06 12:40:00|2818|2812|2819.8|2813.8|2820.8|2814.8|2817.5|2811.5|42
1738845900000|2025-02-06 12:45:00|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2818.8|2812.8|39
1738846200000|2025-02-06 12:50:00|2820|2814|2824.5|2818.5|2824.5|2818.5|2819.8|2813.8|50
1738846500000|2025-02-06 12:55:00|2824.8|2818.8|2822.3|2816.3|2826|2820|2821.8|2815.8|56
1738846800000|2025-02-06 13:00:00|2822.5|2816.5|2824.8|2818.8|2827.3|2821.3|2822.5|2816.5|201
1738847100000|2025-02-06 13:05:00|2825|2819|2823.8|2817.8|2825.3|2819.3|2821.5|2815.5|129
1738847400000|2025-02-06 13:10:00|2824|2818|2826|2820|2827.3|2821.3|2824|2818|111
1738847700000|2025-02-06 13:15:00|2826.3|2820.3|2823.8|2817.8|2826.8|2820.8|2823|2817|65
1738848000000|2025-02-06 13:20:00|2823.5|2817.5|2821.8|2815.8|2825.3|2819.3|2821.3|2815.3|96
1738848300000|2025-02-06 13:25:00|2821.5|2815.5|2824|2818|2825.3|2819.3|2821.5|2815.5|81
1738848600000|2025-02-06 13:30:00|2824.3|2818.3|2825.5|2819.5|2826.8|2820.8|2824|2818|150
1738848900000|2025-02-06 13:35:00|2825.3|2819.3|2827.3|2821.3|2827.5|2821.5|2823.8|2817.8|122
1738849200000|2025-02-06 13:40:00|2827|2821|2827.3|2821.3|2829.3|2823.3|2825.8|2819.8|111
1738849500000|2025-02-06 13:45:00|2827|2821|2824.8|2818.8|2827|2821|2824.3|2818.3|84
1738849800000|2025-02-06 13:50:00|2825|2819|2825|2819|2825.8|2819.8|2822|2816|91
1738850100000|2025-02-06 13:55:00|2825.3|2819.3|2830|2824|2830.3|2824.3|2824.5|2818.5|104
1738850400000|2025-02-06 14:00:00|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2829.3|2823.3|53
1738850700000|2025-02-06 14:05:00|2831|2825|2835.3|2829.3|2836|2830|2831|2825|86
1738851000000|2025-02-06 14:10:00|2835.5|2829.5|2835.5|2829.5|2836|2830|2834.8|2828.8|69
1738851300000|2025-02-06 14:15:00|2835.8|2829.8|2838.3|2832.3|2838.3|2832.3|2834.8|2828.8|99
1738851600000|2025-02-06 14:20:00|2838.5|2832.5|2839.8|2833.8|2840.3|2834.3|2838.5|2832.5|106
1738851900000|2025-02-06 14:25:00|2839.5|2833.5|2842.5|2836.5|2842.8|2836.8|2838.8|2832.8|85
1738852200000|2025-02-06 14:30:00|2842.3|2836.3|2841.8|2835.8|2842.8|2836.8|2840.3|2834.3|82
1738852500000|2025-02-06 14:35:00|2842|2836|2844.3|2838.3|2845.8|2839.8|2842|2836|93
1738852800000|2025-02-06 14:40:00|2844.5|2838.5|2845.5|2839.5|2846|2840|2843.3|2837.3|76
1738853100000|2025-02-06 14:45:00|2845.3|2839.3|2837.3|2831.3|2848.8|2842.8|2837.3|2831.3|131
1738853400000|2025-02-06 14:50:00|2837.5|2831.5|2837.3|2831.3|2840.3|2834.3|2836.8|2830.8|106
1738853700000|2025-02-06 14:55:00|2837|2831|2827.3|2821.3|2837.3|2831.3|2826|2820|140
1738854000000|2025-02-06 15:00:00|2826.8|2820.8|2826.3|2820.3|2828.8|2822.8|2824.5|2818.5|198
1738854300000|2025-02-06 15:05:00|2826|2820|2827|2821|2827.8|2821.8|2824.8|2818.8|159
1738854600000|2025-02-06 15:10:00|2827.3|2821.3|2829.3|2823.3|2830.8|2824.8|2826.8|2820.8|94
1738854900000|2025-02-06 15:15:00|2829|2823|2827.5|2821.5|2830|2824|2827|2821|83
1738855200000|2025-02-06 15:20:00|2827.8|2821.8|2832|2826|2832|2826|2827|2821|78
1738855500000|2025-02-06 15:25:00|2832.5|2826.5|2832|2826|2833.3|2827.3|2830.5|2824.5|66
1738855800000|2025-02-06 15:30:00|2831.8|2825.8|2838.3|2832.3|2838.8|2832.8|2831.5|2825.5|125
1738856100000|2025-02-06 15:35:00|2838|2832|2839.3|2833.3|2840.3|2834.3|2837.8|2831.8|101
1738856400000|2025-02-06 15:40:00|2839|2833|2840.5|2834.5|2841.5|2835.5|2838.5|2832.5|98
1738856700000|2025-02-06 15:45:00|2840.8|2834.8|2838.8|2832.8|2841|2835|2835.8|2829.8|116
1738857000000|2025-02-06 15:50:00|2839|2833|2839|2833|2839.5|2833.5|2837.8|2831.8|48
1738857300000|2025-02-06 15:55:00|2839.3|2833.3|2840.3|2834.3|2840.3|2834.3|2838.8|2832.8|69
1738857600000|2025-02-06 16:00:00|2840.5|2834.5|2839|2833|2840.5|2834.5|2838|2832|69
1738857900000|2025-02-06 16:05:00|2838.8|2832.8|2835.5|2829.5|2839|2833|2835.3|2829.3|46
1738858200000|2025-02-06 16:10:00|2835.8|2829.8|2833.3|2827.3|2835.8|2829.8|2832.8|2826.8|26
1738858500000|2025-02-06 16:15:00|2833|2827|2831.5|2825.5|2833.5|2827.5|2831|2825|70
1738858800000|2025-02-06 16:20:00|2831.8|2825.8|2823.3|2817.3|2833.8|2827.8|2823|2817|96
1738859100000|2025-02-06 16:25:00|2823.5|2817.5|2823.8|2817.8|2830.3|2824.3|2822.5|2816.5|101
1738859400000|2025-02-06 16:30:00|2823.3|2817.3|2820.8|2814.8|2823.3|2817.3|2819.3|2813.3|141
1738859700000|2025-02-06 16:35:00|2820.3|2814.3|2822.8|2816.8|2824.8|2818.8|2818|2812|170
1738860000000|2025-02-06 16:40:00|2822.5|2816.5|2823.8|2817.8|2825.3|2819.3|2822.5|2816.5|52
1738860300000|2025-02-06 16:45:00|2823.5|2817.5|2824|2818|2824.5|2818.5|2822|2816|60
1738860600000|2025-02-06 16:50:00|2823.8|2817.8|2825.8|2819.8|2825.8|2819.8|2823.3|2817.3|37
1738860900000|2025-02-06 16:55:00|2826|2820|2826.3|2820.3|2826.5|2820.5|2825|2819|43
1738861200000|2025-02-06 17:00:00|2826|2820|2825.3|2819.3|2827.8|2821.8|2824.8|2818.8|18
1738861500000|2025-02-06 17:05:00|2825.8|2819.8|2827.3|2821.3|2827.3|2821.3|2825.8|2819.8|4
1738861800000|2025-02-06 17:10:00|2827.5|2821.5|2827.5|2821.5|2828|2822|2827.3|2821.3|7
1738862100000|2025-02-06 17:15:00|2827.8|2821.8|2829.8|2823.8|2829.8|2823.8|2827.8|2821.8|6
1738862400000|2025-02-06 17:20:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2828.8|2822.8|4
1738862700000|2025-02-06 17:25:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2828.3|2822.3|13
1738863000000|2025-02-06 17:30:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1738863300000|2025-02-06 17:35:00|2829|2823|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|8
1738863600000|2025-02-06 17:40:00|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1738863900000|2025-02-06 17:45:00|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.5|2822.5|5
1738864200000|2025-02-06 17:50:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|5
1738864500000|2025-02-06 17:55:00|2828|2822|2828.9|2822.9|2829.1|2823.1|2827.1|2821.1|19
1738864800000|2025-02-06 18:00:00|2828.6|2822.6|2827.1|2821.1|2828.6|2822.6|2826.9|2820.9|14
1738865100000|2025-02-06 18:05:00|2827.4|2821.4|2825.5|2819.5|2828.8|2822.8|2825.1|2819.1|13
1738865400000|2025-02-06 18:10:00|2825.8|2819.8|2824.9|2818.9|2826.3|2820.3|2824.1|2818.1|26
1738865700000|2025-02-06 18:15:00|2825.1|2819.1|2825.6|2819.6|2826.6|2820.6|2824.9|2818.9|20
1738866000000|2025-02-06 18:20:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2824.9|2818.9|4
1738866300000|2025-02-06 18:25:00|2825.1|2819.1|2823.9|2817.9|2825.4|2819.4|2823.9|2817.9|4
1738866600000|2025-02-06 18:30:00|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1738866900000|2025-02-06 18:35:00|2822.9|2816.9|2823.1|2817.1|2823.9|2817.9|2822.9|2816.9|4
1738867200000|2025-02-06 18:40:00|2822.9|2816.9|2824.6|2818.6|2824.6|2818.6|2822.9|2816.9|5
1738867500000|2025-02-06 18:45:00|2824.4|2818.4|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|3
1738867800000|2025-02-06 18:50:00|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2823.1|2817.1|9
1738868100000|2025-02-06 18:55:00|2824.6|2818.6|2833|2814.3|2833|2818.6|2824.6|2812.3|8
1738890000000|2025-02-07 01:00:00|2830.8|2824.8|2831.5|2825.5|2832|2826|2827|2821|61
1738890300000|2025-02-07 01:05:00|2831.8|2825.8|2834.5|2828.5|2834.8|2828.8|2831.3|2825.3|83
1738890600000|2025-02-07 01:10:00|2834.3|2828.3|2832.5|2826.5|2834.8|2828.8|2831.8|2825.8|71
1738890900000|2025-02-07 01:15:00|2832.8|2826.8|2834|2828|2835.3|2829.3|2832.3|2826.3|88
1738891200000|2025-02-07 01:20:00|2834.3|2828.3|2833.8|2827.8|2836.3|2830.3|2832.5|2826.5|107
1738891500000|2025-02-07 01:25:00|2833.5|2827.5|2833.3|2827.3|2836|2830|2830.5|2824.5|87
1738891800000|2025-02-07 01:30:00|2833|2827|2837.3|2831.3|2838.8|2832.8|2832.8|2826.8|123
1738892100000|2025-02-07 01:35:00|2837.5|2831.5|2839.3|2833.3|2839.3|2833.3|2837|2831|80
1738892400000|2025-02-07 01:40:00|2839|2833|2839.5|2833.5|2840|2834|2838.5|2832.5|62
1738892700000|2025-02-07 01:45:00|2839.8|2833.8|2841.3|2835.3|2841.5|2835.5|2839.3|2833.3|74
1738893000000|2025-02-07 01:50:00|2841.5|2835.5|2841.8|2835.8|2842.5|2836.5|2841|2835|64
1738893300000|2025-02-07 01:55:00|2842|2836|2846|2840|2846|2840|2842|2836|75
1738893600000|2025-02-07 02:00:00|2845.8|2839.8|2846.8|2840.8|2847.8|2841.8|2845.8|2839.8|107
1738893900000|2025-02-07 02:05:00|2847|2841|2854.8|2848.8|2855.8|2849.8|2846.8|2840.8|106
1738894200000|2025-02-07 02:10:00|2855|2849|2855.8|2849.8|2857|2851|2853.3|2847.3|158
1738894500000|2025-02-07 02:15:00|2855.5|2849.5|2856.8|2850.8|2857|2851|2854.8|2848.8|36
1738894800000|2025-02-07 02:20:00|2857|2851|2856.5|2850.5|2857.8|2851.8|2855.8|2849.8|11
1738895100000|2025-02-07 02:25:00|2856.3|2850.3|2860.3|2854.3|2860.5|2854.5|2856.3|2850.3|50
1738895400000|2025-02-07 02:30:00|2860.5|2854.5|2858.5|2852.5|2863.3|2857.3|2855.5|2849.5|252
1738895700000|2025-02-07 02:35:00|2858.8|2852.8|2859.8|2853.8|2860.5|2854.5|2858|2852|132
1738896000000|2025-02-07 02:40:00|2860|2854|2865.3|2859.3|2865.3|2859.3|2859.5|2853.5|154
1738896300000|2025-02-07 02:45:00|2865|2859|2865.8|2859.8|2867.8|2861.8|2863.8|2857.8|108
1738896600000|2025-02-07 02:50:00|2865.5|2859.5|2868.3|2862.3|2869.5|2863.5|2864.8|2858.8|114
1738896900000|2025-02-07 02:55:00|2868|2862|2866|2860|2868|2862|2865.3|2859.3|98
1738897200000|2025-02-07 03:00:00|2866.3|2860.3|2866.3|2860.3|2867.5|2861.5|2864.3|2858.3|101
1738897500000|2025-02-07 03:05:00|2866.5|2860.5|2864.3|2858.3|2866.5|2860.5|2863.5|2857.5|81
1738897800000|2025-02-07 03:10:00|2864.5|2858.5|2864.3|2858.3|2866|2860|2863.8|2857.8|111
1738898100000|2025-02-07 03:15:00|2864|2858|2865|2859|2865.8|2859.8|2864|2858|92
1738898400000|2025-02-07 03:20:00|2864.8|2858.8|2865.3|2859.3|2865.8|2859.8|2864|2858|66
1738898700000|2025-02-07 03:25:00|2865|2859|2867.5|2861.5|2868.3|2862.3|2863.8|2857.8|109
1738899000000|2025-02-07 03:30:00|2867|2861|2865.3|2859.3|2867.3|2861.3|2864.5|2858.5|47
1738899300000|2025-02-07 03:35:00|2865.5|2859.5|2864.5|2858.5|2866|2860|2864|2858|35
1738899600000|2025-02-07 03:40:00|2864.8|2858.8|2865.3|2859.3|2865.5|2859.5|2864|2858|35
1738899900000|2025-02-07 03:45:00|2865|2859|2864.3|2858.3|2865.3|2859.3|2863.8|2857.8|17
1738900200000|2025-02-07 03:50:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|9
1738900500000|2025-02-07 03:55:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2863.5|2857.5|9
1738900800000|2025-02-07 04:00:00|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.5|2858.5|12
1738901100000|2025-02-07 04:05:00|2864.5|2858.5|2863.5|2857.5|2865|2859|2862.8|2856.8|15
1738901400000|2025-02-07 04:10:00|2863.3|2857.3|2863.3|2857.3|2864|2858|2863.3|2857.3|8
1738901700000|2025-02-07 04:15:00|2863|2857|2863.3|2857.3|2863.8|2857.8|2863|2857|14
1738902000000|2025-02-07 04:20:00|2863|2857|2863.3|2857.3|2863.5|2857.5|2862.5|2856.5|11
1738902300000|2025-02-07 04:25:00|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|4
1738902600000|2025-02-07 04:30:00|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|6
1738902900000|2025-02-07 04:35:00|2864.5|2858.5|2862.8|2856.8|2864.5|2858.5|2862.3|2856.3|20
1738903200000|2025-02-07 04:40:00|2862.5|2856.5|2862.8|2856.8|2863|2857|2862.5|2856.5|4
1738903500000|2025-02-07 04:45:00|2863|2857|2864|2858|2864.3|2858.3|2862.8|2856.8|19
1738903800000|2025-02-07 04:50:00|2864.3|2858.3|2863|2857|2864.3|2858.3|2862.5|2856.5|8
1738904100000|2025-02-07 04:55:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2862.8|2856.8|7
1738904400000|2025-02-07 05:00:00|2863.5|2857.5|2863.5|2857.5|2864|2858|2863|2857|14
1738904700000|2025-02-07 05:05:00|2863.8|2857.8|2863.3|2857.3|2864|2858|2863|2857|13
1738905000000|2025-02-07 05:10:00|2863|2857|2863.3|2857.3|2863.8|2857.8|2862.3|2856.3|19
1738905300000|2025-02-07 05:15:00|2863.5|2857.5|2863.8|2857.8|2864|2858|2862.5|2856.5|14
1738905600000|2025-02-07 05:20:00|2864|2858|2864|2858|2864.3|2858.3|2861.8|2855.8|24
1738905900000|2025-02-07 05:25:00|2864.3|2858.3|2865.5|2859.5|2865.8|2859.8|2864.3|2858.3|20
1738906200000|2025-02-07 05:30:00|2865.8|2859.8|2869.5|2863.5|2872|2866|2865.8|2859.8|165
1738906500000|2025-02-07 05:35:00|2870|2864|2876.3|2870.3|2877|2871|2868.5|2862.5|146
1738906800000|2025-02-07 05:40:00|2876.5|2870.5|2871.8|2865.8|2876.5|2870.5|2871.3|2865.3|146
1738907100000|2025-02-07 05:45:00|2871.5|2865.5|2866.8|2860.8|2871.8|2865.8|2864.3|2858.3|142
1738907400000|2025-02-07 05:50:00|2866.5|2860.5|2867.3|2861.3|2868|2862|2864|2858|150
1738907700000|2025-02-07 05:55:00|2867|2861|2865.3|2859.3|2867.3|2861.3|2865.3|2859.3|101
1738908000000|2025-02-07 06:00:00|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|139
1738908300000|2025-02-07 06:05:00|2866.8|2860.8|2867|2861|2867.5|2861.5|2863|2857|122
1738908600000|2025-02-07 06:10:00|2866.8|2860.8|2868.3|2862.3|2869|2863|2866.3|2860.3|124
1738908900000|2025-02-07 06:15:00|2868|2862|2863|2857|2868.3|2862.3|2861.5|2855.5|149
1738909200000|2025-02-07 06:20:00|2862.8|2856.8|2864.8|2858.8|2865.3|2859.3|2862.5|2856.5|117
1738909500000|2025-02-07 06:25:00|2865|2859|2868|2862|2868|2862|2863.8|2857.8|61
1738909800000|2025-02-07 06:30:00|2867.8|2861.8|2868.8|2862.8|2869.3|2863.3|2866.8|2860.8|76
1738910100000|2025-02-07 06:35:00|2869|2863|2870.3|2864.3|2871.8|2865.8|2868.8|2862.8|51
1738910400000|2025-02-07 06:40:00|2870.5|2864.5|2871.5|2865.5|2871.8|2865.8|2870|2864|71
1738910700000|2025-02-07 06:45:00|2871.8|2865.8|2872.8|2866.8|2873.3|2867.3|2870.8|2864.8|63
1738911000000|2025-02-07 06:50:00|2872.5|2866.5|2869.5|2863.5|2872.5|2866.5|2869.3|2863.3|83
1738911300000|2025-02-07 06:55:00|2869.8|2863.8|2867|2861|2869.8|2863.8|2866|2860|66
1738911600000|2025-02-07 07:00:00|2867.3|2861.3|2865.5|2859.5|2867.8|2861.8|2864.8|2858.8|45
1738911900000|2025-02-07 07:05:00|2865.8|2859.8|2862.3|2856.3|2865.8|2859.8|2862|2856|37
1738912200000|2025-02-07 07:10:00|2862|2856|2862.3|2856.3|2862.5|2856.5|2861|2855|28
1738912500000|2025-02-07 07:15:00|2862|2856|2861.8|2855.8|2862.5|2856.5|2861.3|2855.3|10
1738912800000|2025-02-07 07:20:00|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2860|2854|17
1738913100000|2025-02-07 07:25:00|2862.3|2856.3|2860|2854|2862.5|2856.5|2859.8|2853.8|35
1738913400000|2025-02-07 07:30:00|2860.3|2854.3|2860.3|2854.3|2860.8|2854.8|2857.8|2851.8|28
1738913700000|2025-02-07 07:35:00|2860|2854|2859.8|2853.8|2860.8|2854.8|2858.3|2852.3|42
1738914000000|2025-02-07 07:40:00|2860|2854|2861.3|2855.3|2861.5|2855.5|2860|2854|15
1738914300000|2025-02-07 07:45:00|2861.5|2855.5|2861.5|2855.5|2864.5|2858.5|2860.5|2854.5|45
1738914600000|2025-02-07 07:50:00|2861.8|2855.8|2861.3|2855.3|2862.3|2856.3|2860.8|2854.8|26
1738914900000|2025-02-07 07:55:00|2861.5|2855.5|2861.3|2855.3|2861.8|2855.8|2860.5|2854.5|25
1738915200000|2025-02-07 08:00:00|2861.5|2855.5|2865.3|2859.3|2866.3|2860.3|2860.3|2854.3|89
1738915500000|2025-02-07 08:05:00|2865|2859|2868.3|2862.3|2868.8|2862.8|2865|2859|54
1738915800000|2025-02-07 08:10:00|2868.5|2862.5|2869.8|2863.8|2870.8|2864.8|2867.8|2861.8|33
1738916100000|2025-02-07 08:15:00|2870|2864|2870.5|2864.5|2872.3|2866.3|2869.5|2863.5|40
1738916400000|2025-02-07 08:20:00|2870.3|2864.3|2868.3|2862.3|2871.3|2865.3|2868|2862|28
1738916700000|2025-02-07 08:25:00|2868.5|2862.5|2870.5|2864.5|2870.8|2864.8|2867.8|2861.8|46
1738917000000|2025-02-07 08:30:00|2870.8|2864.8|2868.8|2862.8|2870.8|2864.8|2868.5|2862.5|36
1738917300000|2025-02-07 08:35:00|2869|2863|2870.5|2864.5|2870.8|2864.8|2869|2863|42
1738917600000|2025-02-07 08:40:00|2870.3|2864.3|2869|2863|2870.3|2864.3|2866.3|2860.3|30
1738917900000|2025-02-07 08:45:00|2869.3|2863.3|2868|2862|2870.5|2864.5|2868|2862|25
1738918200000|2025-02-07 08:50:00|2868.3|2862.3|2867.8|2861.8|2869|2863|2867.8|2861.8|27
1738918500000|2025-02-07 08:55:00|2867.5|2861.5|2869.8|2863.8|2869.8|2863.8|2867.5|2861.5|27
1738918800000|2025-02-07 09:00:00|2870.3|2864.3|2870.8|2864.8|2871.3|2865.3|2866.5|2860.5|92
1738919100000|2025-02-07 09:05:00|2871|2865|2873.8|2867.8|2874.8|2868.8|2870.5|2864.5|39
1738919400000|2025-02-07 09:10:00|2874|2868|2875|2869|2875.8|2869.8|2872.3|2866.3|53
1738919700000|2025-02-07 09:15:00|2875.3|2869.3|2876.3|2870.3|2876.8|2870.8|2873.3|2867.3|34
1738920000000|2025-02-07 09:20:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|19
1738920300000|2025-02-07 09:25:00|2876.3|2870.3|2877.8|2871.8|2877.8|2871.8|2876|2870|23
1738920600000|2025-02-07 09:30:00|2877.5|2871.5|2876.3|2870.3|2878.3|2872.3|2876.3|2870.3|46
1738920900000|2025-02-07 09:35:00|2876|2870|2874.8|2868.8|2876|2870|2873.8|2867.8|30
1738921200000|2025-02-07 09:40:00|2875|2869|2874.8|2868.8|2876|2870|2874.5|2868.5|10
1738921500000|2025-02-07 09:45:00|2874.5|2868.5|2872.5|2866.5|2874.8|2868.8|2872.3|2866.3|50
1738921800000|2025-02-07 09:50:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2871.5|2865.5|29
1738922100000|2025-02-07 09:55:00|2872.8|2866.8|2873|2867|2873|2867|2872.3|2866.3|22
1738922400000|2025-02-07 10:00:00|2872.8|2866.8|2871.5|2865.5|2873|2867|2871|2865|11
1738922700000|2025-02-07 10:05:00|2871.3|2865.3|2867|2861|2872.3|2866.3|2866.3|2860.3|62
1738923000000|2025-02-07 10:10:00|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2866.8|2860.8|34
1738923300000|2025-02-07 10:15:00|2868.8|2862.8|2867.5|2861.5|2870|2864|2866.5|2860.5|58
1738923600000|2025-02-07 10:20:00|2867.8|2861.8|2870|2864|2870.3|2864.3|2867.5|2861.5|34
1738923900000|2025-02-07 10:25:00|2869.8|2863.8|2868.3|2862.3|2870.8|2864.8|2868.3|2862.3|48
1738924200000|2025-02-07 10:30:00|2868|2862|2870.5|2864.5|2871.3|2865.3|2868|2862|31
1738924500000|2025-02-07 10:35:00|2870.3|2864.3|2870|2864|2871|2865|2869.3|2863.3|46
1738924800000|2025-02-07 10:40:00|2870.3|2864.3|2869.3|2863.3|2870.8|2864.8|2866.3|2860.3|39
1738925100000|2025-02-07 10:45:00|2869.5|2863.5|2868.8|2862.8|2870.5|2864.5|2868.5|2862.5|48
1738925400000|2025-02-07 10:50:00|2869|2863|2869|2863|2869.5|2863.5|2867.3|2861.3|40
1738925700000|2025-02-07 10:55:00|2869.3|2863.3|2868|2862|2870.3|2864.3|2866.8|2860.8|35
1738926000000|2025-02-07 11:00:00|2868.3|2862.3|2870.3|2864.3|2870.5|2864.5|2867.8|2861.8|40
1738926300000|2025-02-07 11:05:00|2870|2864|2870.8|2864.8|2872|2866|2868.8|2862.8|37
1738926600000|2025-02-07 11:10:00|2871|2865|2868.5|2862.5|2871.3|2865.3|2866.8|2860.8|40
1738926900000|2025-02-07 11:15:00|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.3|2862.3|35
1738927200000|2025-02-07 11:20:00|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2867|2861|26
1738927500000|2025-02-07 11:25:00|2869|2863|2870.5|2864.5|2870.5|2864.5|2867.8|2861.8|15
1738927800000|2025-02-07 11:30:00|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2869.5|2863.5|15
1738928100000|2025-02-07 11:35:00|2869.8|2863.8|2868|2862|2869.8|2863.8|2867|2861|34
1738928400000|2025-02-07 11:40:00|2868.3|2862.3|2868.3|2862.3|2869|2863|2867.5|2861.5|33
1738928700000|2025-02-07 11:45:00|2868.5|2862.5|2868|2862|2869.3|2863.3|2868|2862|16
1738929000000|2025-02-07 11:50:00|2868.3|2862.3|2868.3|2862.3|2869.5|2863.5|2867.5|2861.5|35
1738929300000|2025-02-07 11:55:00|2868.5|2862.5|2870|2864|2870.3|2864.3|2868.5|2862.5|34
1738929600000|2025-02-07 12:00:00|2869.8|2863.8|2868.3|2862.3|2869.8|2863.8|2868.3|2862.3|16
1738929900000|2025-02-07 12:05:00|2868|2862|2868.3|2862.3|2869.8|2863.8|2867.5|2861.5|25
1738930200000|2025-02-07 12:10:00|2868.5|2862.5|2869.5|2863.5|2870.3|2864.3|2868|2862|37
1738930500000|2025-02-07 12:15:00|2869.3|2863.3|2871|2865|2871|2865|2868.3|2862.3|22
1738930800000|2025-02-07 12:20:00|2871.3|2865.3|2871.5|2865.5|2871.8|2865.8|2871|2865|12
1738931100000|2025-02-07 12:25:00|2870.8|2864.8|2870.3|2864.3|2871.8|2865.8|2870|2864|24
1738931400000|2025-02-07 12:30:00|2870.5|2864.5|2871.3|2865.3|2871.8|2865.8|2870.5|2864.5|26
1738931700000|2025-02-07 12:35:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|31
1738932000000|2025-02-07 12:40:00|2871.5|2865.5|2873|2867|2873.5|2867.5|2871.3|2865.3|27
1738932300000|2025-02-07 12:45:00|2872.8|2866.8|2872.5|2866.5|2874.3|2868.3|2872.3|2866.3|28
1738932600000|2025-02-07 12:50:00|2872.8|2866.8|2867.8|2861.8|2874.5|2868.5|2867.5|2861.5|55
1738932900000|2025-02-07 12:55:00|2868|2862|2868|2862|2869.8|2863.8|2866.5|2860.5|76
1738933200000|2025-02-07 13:00:00|2868.3|2862.3|2867.5|2861.5|2871.8|2865.8|2865.8|2859.8|192
1738933500000|2025-02-07 13:05:00|2867.3|2861.3|2863|2857|2867.3|2861.3|2862.3|2856.3|125
1738933800000|2025-02-07 13:10:00|2863.3|2857.3|2860.8|2854.8|2863.8|2857.8|2860|2854|124
1738934100000|2025-02-07 13:15:00|2861|2855|2861|2855|2862.8|2856.8|2859.8|2853.8|98
1738934400000|2025-02-07 13:20:00|2860.8|2854.8|2859|2853|2861|2855|2858.3|2852.3|106
1738934700000|2025-02-07 13:25:00|2858.8|2852.8|2858.6|2852.6|2861.8|2855.8|2857|2851|142
1738935000000|2025-02-07 13:30:00|2858.9|2852.9|2852|2846|2864.9|2858.9|2850|2844|289
1738935300000|2025-02-07 13:35:00|2852.3|2846.3|2857.5|2851.5|2859.5|2853.5|2852|2846|202
1738935600000|2025-02-07 13:40:00|2857.8|2851.8|2862.3|2856.3|2863.8|2857.8|2857.8|2851.8|175
1738935900000|2025-02-07 13:45:00|2862.5|2856.5|2859.8|2853.8|2863.5|2857.5|2857.8|2851.8|135
1738936200000|2025-02-07 13:50:00|2860|2854|2859.5|2853.5|2861.8|2855.8|2857.8|2851.8|116
1738936500000|2025-02-07 13:55:00|2859.8|2853.8|2861.5|2855.5|2862.3|2856.3|2858.3|2852.3|81
1738936800000|2025-02-07 14:00:00|2861.3|2855.3|2863|2857|2864.5|2858.5|2861|2855|138
1738937100000|2025-02-07 14:05:00|2863.3|2857.3|2867|2861|2868|2862|2863|2857|137
1738937400000|2025-02-07 14:10:00|2867.3|2861.3|2868|2862|2870.3|2864.3|2866|2860|106
1738937700000|2025-02-07 14:15:00|2868.3|2862.3|2868.5|2862.5|2869.3|2863.3|2867|2861|142
1738938000000|2025-02-07 14:20:00|2868.8|2862.8|2866.8|2860.8|2869|2863|2864.3|2858.3|145
1738938300000|2025-02-07 14:25:00|2866.5|2860.5|2867|2861|2867.8|2861.8|2864.8|2858.8|122
1738938600000|2025-02-07 14:30:00|2866.8|2860.8|2866.5|2860.5|2868.5|2862.5|2864.8|2858.8|117
1738938900000|2025-02-07 14:35:00|2866.8|2860.8|2867|2861|2870.3|2864.3|2866.3|2860.3|119
1738939200000|2025-02-07 14:40:00|2866.8|2860.8|2868.5|2862.5|2869.5|2863.5|2865.8|2859.8|72
1738939500000|2025-02-07 14:45:00|2868.8|2862.8|2868.3|2862.3|2870.5|2864.5|2867.8|2861.8|99
1738939800000|2025-02-07 14:50:00|2868.5|2862.5|2866.5|2860.5|2869.8|2863.8|2866.3|2860.3|118
1738940100000|2025-02-07 14:55:00|2866.3|2860.3|2866.8|2860.8|2867.3|2861.3|2864.5|2858.5|119
1738940400000|2025-02-07 15:00:00|2865.8|2859.8|2866.5|2860.5|2868.8|2862.8|2861.8|2855.8|158
1738940700000|2025-02-07 15:05:00|2866.8|2860.8|2868|2862|2869|2863|2865|2859|124
1738941000000|2025-02-07 15:10:00|2868.3|2862.3|2866.5|2860.5|2868.3|2862.3|2864.8|2858.8|117
1738941300000|2025-02-07 15:15:00|2866.3|2860.3|2864|2858|2867|2861|2863.3|2857.3|116
1738941600000|2025-02-07 15:20:00|2864.3|2858.3|2864.5|2858.5|2865.3|2859.3|2863.8|2857.8|57
1738941900000|2025-02-07 15:25:00|2864.8|2858.8|2863.8|2857.8|2865|2859|2860.8|2854.8|92
1738942200000|2025-02-07 15:30:00|2863.5|2857.5|2865|2859|2866.5|2860.5|2863.3|2857.3|122
1738942500000|2025-02-07 15:35:00|2865.3|2859.3|2865|2859|2866.5|2860.5|2864.8|2858.8|95
1738942800000|2025-02-07 15:40:00|2865.3|2859.3|2865|2859|2866|2860|2864.5|2858.5|48
1738943100000|2025-02-07 15:45:00|2864.8|2858.8|2864|2858|2866.3|2860.3|2864|2858|82
1738943400000|2025-02-07 15:50:00|2864.3|2858.3|2851.5|2845.5|2864.3|2858.3|2849.8|2843.8|254
1738943700000|2025-02-07 15:55:00|2851.8|2845.8|2850.5|2844.5|2853.3|2847.3|2846|2840|338
1738944000000|2025-02-07 16:00:00|2850.3|2844.3|2841.8|2835.8|2850.5|2844.5|2840|2834|259
1738944300000|2025-02-07 16:05:00|2842|2836|2849.8|2843.8|2851.3|2845.3|2840|2834|207
1738944600000|2025-02-07 16:10:00|2850|2844|2848.8|2842.8|2851.5|2845.5|2848.5|2842.5|113
1738944900000|2025-02-07 16:15:00|2848.5|2842.5|2848.3|2842.3|2850.5|2844.5|2844.5|2838.5|191
1738945200000|2025-02-07 16:20:00|2848|2842|2846.5|2840.5|2849.8|2843.8|2845.3|2839.3|166
1738945500000|2025-02-07 16:25:00|2846.3|2840.3|2846.8|2840.8|2848.3|2842.3|2844.5|2838.5|122
1738945800000|2025-02-07 16:30:00|2846.5|2840.5|2840.3|2834.3|2847.5|2841.5|2839.3|2833.3|146
1738946100000|2025-02-07 16:35:00|2840.5|2834.5|2844.8|2838.8|2845.3|2839.3|2840|2834|152
1738946400000|2025-02-07 16:40:00|2844.3|2838.3|2845.8|2839.8|2846|2840|2843.3|2837.3|83
1738946700000|2025-02-07 16:45:00|2845.3|2839.3|2846.5|2840.5|2847|2841|2844.8|2838.8|75
1738947000000|2025-02-07 16:50:00|2846.8|2840.8|2847|2841|2847.8|2841.8|2845.8|2839.8|92
1738947300000|2025-02-07 16:55:00|2847.3|2841.3|2846.5|2840.5|2847.8|2841.8|2845.5|2839.5|105
1738947600000|2025-02-07 17:00:00|2847|2841|2849.3|2843.3|2850|2844|2846.8|2840.8|40
1738947900000|2025-02-07 17:05:00|2849.5|2843.5|2861.8|2855.8|2861.8|2855.8|2849.5|2843.5|71
1738948200000|2025-02-07 17:10:00|2860.8|2854.8|2859.5|2853.5|2861.3|2855.3|2857.8|2851.8|61
1738948500000|2025-02-07 17:15:00|2859.3|2853.3|2857|2851|2859.3|2853.3|2854.3|2848.3|79
1738948800000|2025-02-07 17:20:00|2856.5|2850.5|2852.5|2846.5|2858.5|2852.5|2852.5|2846.5|69
1738949100000|2025-02-07 17:25:00|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|9
1738949400000|2025-02-07 17:30:00|2852|2846|2848.8|2842.8|2852|2846|2848.5|2842.5|26
1738949700000|2025-02-07 17:35:00|2847.8|2841.8|2849.5|2843.5|2849.5|2843.5|2847|2841|32
1738950000000|2025-02-07 17:40:00|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848|2842|29
1738950300000|2025-02-07 17:45:00|2848.8|2842.8|2847.5|2841.5|2849|2843|2847.3|2841.3|32
1738950600000|2025-02-07 17:50:00|2848|2842|2847.5|2841.5|2848.5|2842.5|2846|2840|16
1738950900000|2025-02-07 17:55:00|2847.6|2841.6|2846.4|2840.4|2847.6|2841.6|2846.4|2840.4|4
1738951200000|2025-02-07 18:00:00|2846.6|2840.6|2847.9|2841.9|2849.1|2843.1|2846.6|2840.6|16
1738951500000|2025-02-07 18:05:00|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2847.9|2841.9|4
1738951800000|2025-02-07 18:10:00|2847.9|2841.9|2845.4|2839.4|2847.9|2841.9|2844.4|2838.4|28
1738952100000|2025-02-07 18:15:00|2845.6|2839.6|2849.4|2843.4|2849.4|2843.4|2845.6|2839.6|15
1738952700000|2025-02-07 18:25:00|2850.3|2844.3|2849.1|2843.1|2850.3|2844.3|2849.1|2843.1|5
1738953000000|2025-02-07 18:30:00|2848.4|2842.4|2850.1|2844.1|2850.4|2844.4|2847.6|2841.6|9
1738953600000|2025-02-07 18:40:00|2849.9|2843.9|2848.6|2842.6|2849.9|2843.9|2848.6|2842.6|10
1738953900000|2025-02-07 18:45:00|2848.4|2842.4|2848.9|2842.9|2849.1|2843.1|2848.4|2842.4|6
1738954200000|2025-02-07 18:50:00|2848.6|2842.6|2846.4|2840.4|2849.1|2843.1|2844.9|2838.9|21
1738954500000|2025-02-07 18:55:00|2846.9|2840.9|2855.3|2835.5|2857.5|2840.9|2846.4|2834.3|20
1739149200000|2025-02-10 01:00:00|2849.9|2843.9|2852.8|2846.8|2853.5|2847.5|2848.8|2842.8|161
1739149500000|2025-02-10 01:05:00|2852.5|2846.5|2853.5|2847.5|2854.8|2848.8|2850.5|2844.5|124
1739149800000|2025-02-10 01:10:00|2853.3|2847.3|2851.3|2845.3|2853.3|2847.3|2851.3|2845.3|118
1739150100000|2025-02-10 01:15:00|2851.5|2845.5|2849.8|2843.8|2851.5|2845.5|2848.8|2842.8|119
1739150400000|2025-02-10 01:20:00|2850|2844|2851|2845|2854.5|2848.5|2848.5|2842.5|114
1739150700000|2025-02-10 01:25:00|2851.3|2845.3|2847.3|2841.3|2851.5|2845.5|2847.3|2841.3|81
1739151000000|2025-02-10 01:30:00|2847|2841|2842.8|2836.8|2848|2842|2842|2836|127
1739151300000|2025-02-10 01:35:00|2843|2837|2840.3|2834.3|2845.8|2839.8|2840.3|2834.3|136
1739151600000|2025-02-10 01:40:00|2840.5|2834.5|2837.5|2831.5|2840.8|2834.8|2836.8|2830.8|164
1739151900000|2025-02-10 01:45:00|2837.3|2831.3|2835.3|2829.3|2837.5|2831.5|2834.5|2828.5|205
1739152200000|2025-02-10 01:50:00|2835.5|2829.5|2837.8|2831.8|2838.8|2832.8|2834.5|2828.5|107
1739152500000|2025-02-10 01:55:00|2838|2832|2839.5|2833.5|2841|2835|2837.5|2831.5|95
1739152800000|2025-02-10 02:00:00|2839.3|2833.3|2841.5|2835.5|2842.3|2836.3|2839|2833|90
1739153100000|2025-02-10 02:05:00|2841.8|2835.8|2838.5|2832.5|2843.5|2837.5|2838.5|2832.5|114
1739153400000|2025-02-10 02:10:00|2838.8|2832.8|2833.5|2827.5|2839|2833|2832.3|2826.3|125
1739153700000|2025-02-10 02:15:00|2833.8|2827.8|2836.3|2830.3|2836.5|2830.5|2833.8|2827.8|23
1739154000000|2025-02-10 02:20:00|2836.5|2830.5|2836|2830|2837.8|2831.8|2836|2830|24
1739154300000|2025-02-10 02:25:00|2835.8|2829.8|2838.3|2832.3|2839.5|2833.5|2835.8|2829.8|30
1739154600000|2025-02-10 02:30:00|2839.3|2833.3|2838|2832|2841|2835|2834.8|2828.8|281
1739154900000|2025-02-10 02:35:00|2838.3|2832.3|2839.3|2833.3|2840.8|2834.8|2838|2832|144
1739155200000|2025-02-10 02:40:00|2839.5|2833.5|2842.8|2836.8|2842.8|2836.8|2839|2833|190
1739155500000|2025-02-10 02:45:00|2842.5|2836.5|2842.3|2836.3|2845|2839|2841.8|2835.8|144
1739155800000|2025-02-10 02:50:00|2842.5|2836.5|2844.8|2838.8|2846|2840|2842.3|2836.3|119
1739156100000|2025-02-10 02:55:00|2845|2839|2845.8|2839.8|2846.8|2840.8|2844.3|2838.3|83
1739156400000|2025-02-10 03:00:00|2846|2840|2844.5|2838.5|2846|2840|2841|2835|131
1739156700000|2025-02-10 03:05:00|2844.3|2838.3|2843|2837|2846.8|2840.8|2843|2837|134
1739157000000|2025-02-10 03:10:00|2843.3|2837.3|2844.8|2838.8|2846|2840|2843|2837|62
1739157300000|2025-02-10 03:15:00|2845|2839|2846.8|2840.8|2849.3|2843.3|2845|2839|82
1739157600000|2025-02-10 03:20:00|2846.5|2840.5|2848|2842|2848.5|2842.5|2846.3|2840.3|89
1739157900000|2025-02-10 03:25:00|2848.3|2842.3|2849.3|2843.3|2850|2844|2846.5|2840.5|81
1739158200000|2025-02-10 03:30:00|2849.5|2843.5|2852.8|2846.8|2853|2847|2849.3|2843.3|33
1739158500000|2025-02-10 03:35:00|2852.5|2846.5|2851.5|2845.5|2852.8|2846.8|2851.5|2845.5|13
1739158800000|2025-02-10 03:40:00|2851.3|2845.3|2852.5|2846.5|2853|2847|2850.8|2844.8|26
1739159100000|2025-02-10 03:45:00|2852.8|2846.8|2851.8|2845.8|2853|2847|2851.8|2845.8|21
1739159400000|2025-02-10 03:50:00|2852|2846|2852|2846|2852.5|2846.5|2852|2846|8
1739159700000|2025-02-10 03:55:00|2851.8|2845.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|11
1739160000000|2025-02-10 04:00:00|2852.5|2846.5|2851|2845|2852.5|2846.5|2850.8|2844.8|20
1739160300000|2025-02-10 04:05:00|2850.8|2844.8|2850|2844|2851|2845|2848.8|2842.8|30
1739160600000|2025-02-10 04:10:00|2850.3|2844.3|2851|2845|2852|2846|2850.3|2844.3|29
1739160900000|2025-02-10 04:15:00|2851.3|2845.3|2850.3|2844.3|2851.5|2845.5|2849.8|2843.8|11
1739161200000|2025-02-10 04:20:00|2850.5|2844.5|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|21
1739161500000|2025-02-10 04:25:00|2849.5|2843.5|2849|2843|2849.8|2843.8|2849|2843|11
1739161800000|2025-02-10 04:30:00|2849.3|2843.3|2847.5|2841.5|2849.8|2843.8|2847.5|2841.5|16
1739162100000|2025-02-10 04:35:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847|2841|24
1739162400000|2025-02-10 04:40:00|2847.3|2841.3|2848.8|2842.8|2848.8|2842.8|2847|2841|12
1739162700000|2025-02-10 04:45:00|2848.5|2842.5|2847.5|2841.5|2848.5|2842.5|2847.5|2841.5|9
1739163000000|2025-02-10 04:50:00|2847.8|2841.8|2848|2842|2848.8|2842.8|2847.5|2841.5|14
1739163300000|2025-02-10 04:55:00|2847.8|2841.8|2848|2842|2848|2842|2847|2841|20
1739163600000|2025-02-10 05:00:00|2848.3|2842.3|2848.5|2842.5|2848.8|2842.8|2846.8|2840.8|41
1739163900000|2025-02-10 05:05:00|2848.3|2842.3|2849|2843|2849.3|2843.3|2847|2841|41
1739164200000|2025-02-10 05:10:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2848.8|2842.8|16
1739164500000|2025-02-10 05:15:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|22
1739164800000|2025-02-10 05:20:00|2849.3|2843.3|2850|2844|2850.3|2844.3|2849.3|2843.3|15
1739165100000|2025-02-10 05:25:00|2850.3|2844.3|2851.3|2845.3|2851.5|2845.5|2850|2844|11
1739165400000|2025-02-10 05:30:00|2851.5|2845.5|2850.8|2844.8|2853.5|2847.5|2849|2843|104
1739165700000|2025-02-10 05:35:00|2850.5|2844.5|2847|2841|2850.5|2844.5|2846.8|2840.8|77
1739166000000|2025-02-10 05:40:00|2846.8|2840.8|2846|2840|2847.8|2841.8|2846|2840|40
1739166300000|2025-02-10 05:45:00|2846.3|2840.3|2845.5|2839.5|2847.8|2841.8|2845.5|2839.5|50
1739166600000|2025-02-10 05:50:00|2845.8|2839.8|2843.5|2837.5|2846|2840|2843|2837|52
1739166900000|2025-02-10 05:55:00|2843.8|2837.8|2844.5|2838.5|2844.8|2838.8|2842.8|2836.8|75
1739167200000|2025-02-10 06:00:00|2844.8|2838.8|2844.8|2838.8|2845.8|2839.8|2841.3|2835.3|121
1739167500000|2025-02-10 06:05:00|2845|2839|2845|2839|2846.5|2840.5|2844.5|2838.5|82
1739167800000|2025-02-10 06:10:00|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2841.5|2835.5|91
1739168100000|2025-02-10 06:15:00|2844|2838|2845.5|2839.5|2845.5|2839.5|2843.3|2837.3|66
1739168400000|2025-02-10 06:20:00|2845.8|2839.8|2845.8|2839.8|2847|2841|2845.3|2839.3|66
1739168700000|2025-02-10 06:25:00|2846|2840|2847.8|2841.8|2848.8|2842.8|2845|2839|61
1739169000000|2025-02-10 06:30:00|2848|2842|2847|2841|2848.3|2842.3|2846|2840|51
1739169300000|2025-02-10 06:35:00|2847.3|2841.3|2844|2838|2847.3|2841.3|2843.8|2837.8|45
1739169600000|2025-02-10 06:40:00|2844.8|2838.8|2845.5|2839.5|2846.5|2840.5|2844.5|2838.5|55
1739169900000|2025-02-10 06:45:00|2845.3|2839.3|2848|2842|2848.8|2842.8|2845.3|2839.3|61
1739170200000|2025-02-10 06:50:00|2848.3|2842.3|2848.3|2842.3|2849|2843|2848|2842|34
1739170500000|2025-02-10 06:55:00|2848|2842|2850|2844|2850.3|2844.3|2847|2841|57
1739170800000|2025-02-10 07:00:00|2849.8|2843.8|2850|2844|2852|2846|2849.8|2843.8|26
1739171100000|2025-02-10 07:05:00|2850.3|2844.3|2847.8|2841.8|2851.5|2845.5|2846.5|2840.5|49
1739171400000|2025-02-10 07:10:00|2847.5|2841.5|2844.8|2838.8|2849.3|2843.3|2844.8|2838.8|36
1739171700000|2025-02-10 07:15:00|2845|2839|2847|2841|2849|2843|2844.3|2838.3|60
1739172000000|2025-02-10 07:20:00|2847.3|2841.3|2845|2839|2847.8|2841.8|2845|2839|28
1739172300000|2025-02-10 07:25:00|2844.3|2838.3|2847.3|2841.3|2847.3|2841.3|2843.5|2837.5|39
1739172600000|2025-02-10 07:30:00|2847|2841|2844.3|2838.3|2847.3|2841.3|2843.8|2837.8|61
1739172900000|2025-02-10 07:35:00|2844|2838|2843.5|2837.5|2845.3|2839.3|2842|2836|40
1739173200000|2025-02-10 07:40:00|2843.3|2837.3|2844.8|2838.8|2845|2839|2843|2837|33
1739173500000|2025-02-10 07:45:00|2845|2839|2841.8|2835.8|2845.8|2839.8|2841.5|2835.5|32
1739173800000|2025-02-10 07:50:00|2841.5|2835.5|2840.3|2834.3|2842.3|2836.3|2839.8|2833.8|23
1739174100000|2025-02-10 07:55:00|2840|2834|2838.8|2832.8|2840.3|2834.3|2838.8|2832.8|25
1739174400000|2025-02-10 08:00:00|2838.3|2832.3|2848.3|2842.3|2849|2843|2834|2828|107
1739174700000|2025-02-10 08:05:00|2848|2842|2842.3|2836.3|2848.3|2842.3|2841.3|2835.3|78
1739175000000|2025-02-10 08:10:00|2842|2836|2845|2839|2845|2839|2840.8|2834.8|54
1739175300000|2025-02-10 08:15:00|2844.8|2838.8|2844.3|2838.3|2845|2839|2840.8|2834.8|61
1739175600000|2025-02-10 08:20:00|2844|2838|2848.8|2842.8|2849|2843|2844|2838|34
1739175900000|2025-02-10 08:25:00|2848.5|2842.5|2843.8|2837.8|2848.5|2842.5|2843.5|2837.5|51
1739176200000|2025-02-10 08:30:00|2844|2838|2842.8|2836.8|2845|2839|2842|2836|70
1739176500000|2025-02-10 08:35:00|2842.5|2836.5|2840.5|2834.5|2843|2837|2840.5|2834.5|47
1739176800000|2025-02-10 08:40:00|2840.8|2834.8|2844|2838|2844|2838|2840.8|2834.8|48
1739177100000|2025-02-10 08:45:00|2844.3|2838.3|2844.3|2838.3|2846.8|2840.8|2843.8|2837.8|80
1739177400000|2025-02-10 08:50:00|2844|2838|2844|2838|2845|2839|2842|2836|80
1739177700000|2025-02-10 08:55:00|2843.8|2837.8|2844|2838|2844.8|2838.8|2843.3|2837.3|35
1739178000000|2025-02-10 09:00:00|2843.8|2837.8|2841.5|2835.5|2846|2840|2841.5|2835.5|104
1739178300000|2025-02-10 09:05:00|2841.8|2835.8|2828.3|2822.3|2842.3|2836.3|2825|2819|91
1739178600000|2025-02-10 09:10:00|2828.5|2822.5|2830|2824|2830.3|2824.3|2825|2819|106
1739178900000|2025-02-10 09:15:00|2830.3|2824.3|2834.5|2828.5|2834.5|2828.5|2829.3|2823.3|77
1739179200000|2025-02-10 09:20:00|2834.8|2828.8|2835.8|2829.8|2835.8|2829.8|2832.5|2826.5|67
1739179500000|2025-02-10 09:25:00|2836|2830|2834.5|2828.5|2836.5|2830.5|2834.3|2828.3|33
1739179800000|2025-02-10 09:30:00|2834.8|2828.8|2836|2830|2836.3|2830.3|2834.3|2828.3|45
1739180100000|2025-02-10 09:35:00|2835.8|2829.8|2837.8|2831.8|2838|2832|2835|2829|53
1739180400000|2025-02-10 09:40:00|2837.5|2831.5|2837.3|2831.3|2838|2832|2835.8|2829.8|44
1739180700000|2025-02-10 09:45:00|2837.5|2831.5|2836.3|2830.3|2837.5|2831.5|2835.3|2829.3|39
1739181000000|2025-02-10 09:50:00|2836|2830|2835.3|2829.3|2836.5|2830.5|2833.5|2827.5|39
1739181300000|2025-02-10 09:55:00|2835|2829|2834.5|2828.5|2835.5|2829.5|2833.8|2827.8|34
1739181600000|2025-02-10 10:00:00|2834.3|2828.3|2834.8|2828.8|2835.3|2829.3|2833.3|2827.3|53
1739181900000|2025-02-10 10:05:00|2835|2829|2838|2832|2838.8|2832.8|2834.8|2828.8|58
1739182200000|2025-02-10 10:10:00|2837.8|2831.8|2838|2832|2838.5|2832.5|2836.3|2830.3|30
1739182500000|2025-02-10 10:15:00|2838.3|2832.3|2836.3|2830.3|2839|2833|2836.3|2830.3|41
1739182800000|2025-02-10 10:20:00|2836.5|2830.5|2836.5|2830.5|2837.5|2831.5|2836.3|2830.3|29
1739183100000|2025-02-10 10:25:00|2836.8|2830.8|2834.5|2828.5|2836.8|2830.8|2832.8|2826.8|32
1739183400000|2025-02-10 10:30:00|2834.3|2828.3|2836.3|2830.3|2836.5|2830.5|2834.3|2828.3|42
1739183700000|2025-02-10 10:35:00|2836.5|2830.5|2834.8|2828.8|2837|2831|2834|2828|36
1739184000000|2025-02-10 10:40:00|2834.5|2828.5|2834|2828|2834.5|2828.5|2833.3|2827.3|19
1739184300000|2025-02-10 10:45:00|2834.3|2828.3|2832.8|2826.8|2834.8|2828.8|2832.3|2826.3|35
1739184600000|2025-02-10 10:50:00|2833|2827|2834.8|2828.8|2835|2829|2833|2827|25
1739184900000|2025-02-10 10:55:00|2835|2829|2835.3|2829.3|2836.5|2830.5|2835|2829|20
1739185200000|2025-02-10 11:00:00|2835|2829|2837.5|2831.5|2837.8|2831.8|2835|2829|18
1739185500000|2025-02-10 11:05:00|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2836|2830|45
1739185800000|2025-02-10 11:10:00|2838.8|2832.8|2840|2834|2840|2834|2838.5|2832.5|52
1739186100000|2025-02-10 11:15:00|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.5|2833.5|22
1739186400000|2025-02-10 11:20:00|2839.5|2833.5|2837.5|2831.5|2839.8|2833.8|2836.8|2830.8|40
1739186700000|2025-02-10 11:25:00|2837.3|2831.3|2835|2829|2837.8|2831.8|2833.8|2827.8|41
1739187000000|2025-02-10 11:30:00|2835.3|2829.3|2834.5|2828.5|2836|2830|2834.5|2828.5|32
1739187300000|2025-02-10 11:35:00|2834.3|2828.3|2834.8|2828.8|2835.5|2829.5|2834|2828|20
1739187600000|2025-02-10 11:40:00|2835|2829|2835.5|2829.5|2835.8|2829.8|2833|2827|22
1739187900000|2025-02-10 11:45:00|2835.3|2829.3|2834.5|2828.5|2835.8|2829.8|2834.3|2828.3|25
1739188200000|2025-02-10 11:50:00|2834.3|2828.3|2834|2828|2834.8|2828.8|2833.8|2827.8|28
1739188500000|2025-02-10 11:55:00|2833.8|2827.8|2834.5|2828.5|2836.3|2830.3|2833.3|2827.3|49
1739188800000|2025-02-10 12:00:00|2834.3|2828.3|2835.5|2829.5|2836.3|2830.3|2833.5|2827.5|53
1739189100000|2025-02-10 12:05:00|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.5|2829.5|28
1739189400000|2025-02-10 12:10:00|2835.5|2829.5|2839.5|2833.5|2840.8|2834.8|2835.5|2829.5|39
1739189700000|2025-02-10 12:15:00|2839.3|2833.3|2840.5|2834.5|2840.5|2834.5|2838.5|2832.5|27
1739190000000|2025-02-10 12:20:00|2840.3|2834.3|2839.8|2833.8|2840.5|2834.5|2839.3|2833.3|34
1739190300000|2025-02-10 12:25:00|2840|2834|2838.8|2832.8|2840.3|2834.3|2838.5|2832.5|26
1739190600000|2025-02-10 12:30:00|2839|2833|2840|2834|2841.8|2835.8|2838.8|2832.8|37
1739190900000|2025-02-10 12:35:00|2840.3|2834.3|2840.5|2834.5|2841|2835|2839.3|2833.3|27
1739191200000|2025-02-10 12:40:00|2840.8|2834.8|2840.5|2834.5|2841.5|2835.5|2839.3|2833.3|26
1739191500000|2025-02-10 12:45:00|2840.8|2834.8|2840.5|2834.5|2841.3|2835.3|2839.3|2833.3|34
1739191800000|2025-02-10 12:50:00|2840.3|2834.3|2839.3|2833.3|2840.5|2834.5|2838.5|2832.5|49
1739192100000|2025-02-10 12:55:00|2839.5|2833.5|2838|2832|2840.5|2834.5|2836.8|2830.8|69
1739192400000|2025-02-10 13:00:00|2838.3|2832.3|2839|2833|2840.8|2834.8|2835|2829|170
1739192700000|2025-02-10 13:05:00|2838.5|2832.5|2840.3|2834.3|2841.5|2835.5|2838.5|2832.5|94
1739193000000|2025-02-10 13:10:00|2840|2834|2841|2835|2841.5|2835.5|2839.5|2833.5|73
1739193300000|2025-02-10 13:15:00|2840.8|2834.8|2840|2834|2843.3|2837.3|2839.8|2833.8|68
1739193600000|2025-02-10 13:20:00|2840.3|2834.3|2839.3|2833.3|2843|2837|2839.3|2833.3|91
1739193900000|2025-02-10 13:25:00|2839.5|2833.5|2840|2834|2841.8|2835.8|2839.5|2833.5|109
1739194200000|2025-02-10 13:30:00|2840.3|2834.3|2840.8|2834.8|2841.3|2835.3|2839.8|2833.8|68
1739194500000|2025-02-10 13:35:00|2840.5|2834.5|2840.3|2834.3|2842.3|2836.3|2839|2833|64
1739194800000|2025-02-10 13:40:00|2840.5|2834.5|2840.5|2834.5|2841.3|2835.3|2839|2833|78
1739195100000|2025-02-10 13:45:00|2840.3|2834.3|2843|2837|2843|2837|2840|2834|122
1739195400000|2025-02-10 13:50:00|2842.8|2836.8|2844|2838|2846.3|2840.3|2842.5|2836.5|157
1739195700000|2025-02-10 13:55:00|2844.3|2838.3|2842.5|2836.5|2845.3|2839.3|2842.5|2836.5|63
1739196000000|2025-02-10 14:00:00|2842.8|2836.8|2834.3|2828.3|2843|2837|2833.5|2827.5|167
1739196300000|2025-02-10 14:05:00|2834|2828|2830.5|2824.5|2834.3|2828.3|2826.8|2820.8|124
1739196600000|2025-02-10 14:10:00|2830.3|2824.3|2833.3|2827.3|2834.3|2828.3|2830.3|2824.3|80
1739196900000|2025-02-10 14:15:00|2833.8|2827.8|2835.3|2829.3|2835.8|2829.8|2833.3|2827.3|76
1739197200000|2025-02-10 14:20:00|2835|2829|2835.3|2829.3|2837.8|2831.8|2833.8|2827.8|102
1739197500000|2025-02-10 14:25:00|2835.5|2829.5|2835|2829|2836.3|2830.3|2833.3|2827.3|107
1739197800000|2025-02-10 14:30:00|2834.8|2828.8|2837.3|2831.3|2837.8|2831.8|2834.3|2828.3|86
1739198100000|2025-02-10 14:35:00|2837|2831|2838.8|2832.8|2839.3|2833.3|2836|2830|97
1739198400000|2025-02-10 14:40:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2836.5|2830.5|78
1739198700000|2025-02-10 14:45:00|2838|2832|2838.8|2832.8|2840.3|2834.3|2838|2832|70
1739199000000|2025-02-10 14:50:00|2838.5|2832.5|2839.3|2833.3|2840.8|2834.8|2838.5|2832.5|36
1739199300000|2025-02-10 14:55:00|2839|2833|2841.5|2835.5|2841.5|2835.5|2838.8|2832.8|58
1739199600000|2025-02-10 15:00:00|2841.3|2835.3|2845.3|2839.3|2845.5|2839.5|2840.3|2834.3|83
1739199900000|2025-02-10 15:05:00|2845.5|2839.5|2846|2840|2847.8|2841.8|2843.8|2837.8|81
1739200200000|2025-02-10 15:10:00|2845.8|2839.8|2844.3|2838.3|2846|2840|2843.8|2837.8|65
1739200500000|2025-02-10 15:15:00|2844.5|2838.5|2844.5|2838.5|2845|2839|2843.5|2837.5|46
1739200800000|2025-02-10 15:20:00|2844.3|2838.3|2844.8|2838.8|2845|2839|2842.3|2836.3|56
1739201100000|2025-02-10 15:25:00|2844.5|2838.5|2848.5|2842.5|2848.5|2842.5|2844.5|2838.5|54
1739201400000|2025-02-10 15:30:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2846.8|2840.8|37
1739201700000|2025-02-10 15:35:00|2847.5|2841.5|2848.5|2842.5|2850.3|2844.3|2847.3|2841.3|46
1739202000000|2025-02-10 15:40:00|2848.3|2842.3|2850.8|2844.8|2851|2845|2846.8|2840.8|38
1739202300000|2025-02-10 15:45:00|2851|2845|2848.8|2842.8|2851|2845|2847.8|2841.8|30
1739202600000|2025-02-10 15:50:00|2849|2843|2849.8|2843.8|2850.8|2844.8|2849|2843|20
1739202900000|2025-02-10 15:55:00|2849.5|2843.5|2849|2843|2849.8|2843.8|2848.3|2842.3|32
1739203200000|2025-02-10 16:00:00|2848.8|2842.8|2850|2844|2850.3|2844.3|2848.5|2842.5|24
1739203500000|2025-02-10 16:05:00|2849.8|2843.8|2849.8|2843.8|2850|2844|2849.5|2843.5|29
1739203800000|2025-02-10 16:10:00|2849.5|2843.5|2847|2841|2850.3|2844.3|2846.5|2840.5|70
1739204100000|2025-02-10 16:15:00|2847.3|2841.3|2846.8|2840.8|2848.5|2842.5|2845.8|2839.8|49
1739204400000|2025-02-10 16:20:00|2847|2841|2849.8|2843.8|2850.3|2844.3|2846.5|2840.5|61
1739204700000|2025-02-10 16:25:00|2849.3|2843.3|2851.5|2845.5|2851.8|2845.8|2849.3|2843.3|51
1739205000000|2025-02-10 16:30:00|2850.8|2844.8|2847.8|2841.8|2851|2845|2847.3|2841.3|56
1739205300000|2025-02-10 16:35:00|2848|2842|2849.5|2843.5|2850.3|2844.3|2848|2842|52
1739205600000|2025-02-10 16:40:00|2849.3|2843.3|2848.8|2842.8|2850|2844|2848.8|2842.8|30
1739205900000|2025-02-10 16:45:00|2849|2843|2848.3|2842.3|2849.3|2843.3|2847.8|2841.8|34
1739206200000|2025-02-10 16:50:00|2848.8|2842.8|2847|2841|2849|2843|2845.8|2839.8|50
1739206500000|2025-02-10 16:55:00|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2845.5|2839.5|39
1739206800000|2025-02-10 17:00:00|2848|2842|2846.8|2840.8|2848.5|2842.5|2846.5|2840.5|46
1739207100000|2025-02-10 17:05:00|2847.8|2841.8|2849|2843|2849|2843|2846.3|2840.3|33
1739207400000|2025-02-10 17:10:00|2848.8|2842.8|2848.3|2842.3|2849|2843|2848.3|2842.3|6
1739207700000|2025-02-10 17:15:00|2848|2842|2849.8|2843.8|2850.3|2844.3|2848|2842|12
1739208000000|2025-02-10 17:20:00|2850|2844|2849.8|2843.8|2850|2844|2849.5|2843.5|8
1739208300000|2025-02-10 17:25:00|2849.3|2843.3|2850|2844|2850|2844|2849.3|2843.3|5
1739208600000|2025-02-10 17:30:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|7
1739208900000|2025-02-10 17:35:00|2851|2845|2851.5|2845.5|2852.3|2846.3|2851|2845|9
1739209200000|2025-02-10 17:40:00|2851.8|2845.8|2852|2846|2852|2846|2851.3|2845.3|16
1739209500000|2025-02-10 17:45:00|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|9
1739209800000|2025-02-10 17:50:00|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|6
1739210100000|2025-02-10 17:55:00|2851.4|2845.4|2851.9|2845.9|2852.6|2846.6|2850.9|2844.9|19
1739210400000|2025-02-10 18:00:00|2851.6|2845.6|2851.9|2845.9|2852.1|2846.1|2851.6|2845.6|9
1739210700000|2025-02-10 18:05:00|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.6|2845.6|26
1739211000000|2025-02-10 18:10:00|2851.6|2845.6|2851.4|2845.4|2851.9|2845.9|2851.4|2845.4|4
1739211300000|2025-02-10 18:15:00|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2849.6|2843.6|5
1739211900000|2025-02-10 18:25:00|2851.1|2845.1|2850.6|2844.6|2851.1|2845.1|2850.6|2844.6|2
1739212200000|2025-02-10 18:30:00|2851.4|2845.4|2852.4|2846.4|2852.4|2846.4|2851.4|2845.4|9
1739212500000|2025-02-10 18:35:00|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.6|2845.6|4
1739212800000|2025-02-10 18:40:00|2851.4|2845.4|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|3
1739213100000|2025-02-10 18:45:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|3
1739213400000|2025-02-10 18:50:00|2852.4|2846.4|2856.9|2850.9|2856.9|2850.9|2852.1|2846.1|15
1739213700000|2025-02-10 18:55:00|2855.4|2849.4|2862.3|2843.5|2862.5|2851.1|2855.4|2843.5|8
1739235600000|2025-02-11 01:00:00|2848.8|2842.8|2849|2843|2849.8|2843.8|2848|2842|87
1739235900000|2025-02-11 01:05:00|2849.3|2843.3|2850|2844|2851.3|2845.3|2848|2842|91
1739236200000|2025-02-11 01:10:00|2849.5|2843.5|2849.5|2843.5|2852|2846|2848|2842|120
1739236500000|2025-02-11 01:15:00|2849.3|2843.3|2844.3|2838.3|2851.5|2845.5|2843.5|2837.5|127
1739236800000|2025-02-11 01:20:00|2844.5|2838.5|2843.8|2837.8|2845.3|2839.3|2842.8|2836.8|130
1739237100000|2025-02-11 01:25:00|2844|2838|2844.8|2838.8|2845.8|2839.8|2844|2838|70
1739237400000|2025-02-11 01:30:00|2845|2839|2846.3|2840.3|2848.5|2842.5|2844.8|2838.8|116
1739237700000|2025-02-11 01:35:00|2846|2840|2848.3|2842.3|2848.8|2842.8|2845.8|2839.8|57
1739238000000|2025-02-11 01:40:00|2848.5|2842.5|2848.5|2842.5|2849.3|2843.3|2847.3|2841.3|73
1739238300000|2025-02-11 01:45:00|2848.3|2842.3|2846|2840|2848.3|2842.3|2845.5|2839.5|49
1739238600000|2025-02-11 01:50:00|2845.8|2839.8|2844.5|2838.5|2845.8|2839.8|2842.8|2836.8|91
1739238900000|2025-02-11 01:55:00|2844.8|2838.8|2849|2843|2850|2844|2844.5|2838.5|104
1739239200000|2025-02-11 02:00:00|2848.8|2842.8|2849.8|2843.8|2850.8|2844.8|2847.5|2841.5|127
1739239500000|2025-02-11 02:05:00|2850|2844|2851|2845|2851.3|2845.3|2849.3|2843.3|88
1739239800000|2025-02-11 02:10:00|2851.3|2845.3|2849.8|2843.8|2854.8|2848.8|2849.3|2843.3|127
1739240100000|2025-02-11 02:15:00|2849.5|2843.5|2848|2842|2850|2844|2847.8|2841.8|44
1739240400000|2025-02-11 02:20:00|2847.8|2841.8|2848|2842|2848.3|2842.3|2847.8|2841.8|16
1739240700000|2025-02-11 02:25:00|2848.3|2842.3|2849.5|2843.5|2849.8|2843.8|2848.3|2842.3|16
1739241000000|2025-02-11 02:30:00|2849.8|2843.8|2842.3|2836.3|2850.5|2844.5|2842.3|2836.3|200
1739241300000|2025-02-11 02:35:00|2842|2836|2837.8|2831.8|2843.8|2837.8|2836.8|2830.8|199
1739241600000|2025-02-11 02:40:00|2837.5|2831.5|2841.3|2835.3|2842.3|2836.3|2836|2830|232
1739241900000|2025-02-11 02:45:00|2841|2835|2842.8|2836.8|2843.8|2837.8|2840.3|2834.3|161
1739242200000|2025-02-11 02:50:00|2843|2837|2844|2838|2845.3|2839.3|2842.5|2836.5|137
1739242500000|2025-02-11 02:55:00|2844.3|2838.3|2841.5|2835.5|2844.8|2838.8|2840.3|2834.3|156
1739242800000|2025-02-11 03:00:00|2841.3|2835.3|2837|2831|2841.3|2835.3|2835.3|2829.3|171
1739243100000|2025-02-11 03:05:00|2836.8|2830.8|2839|2833|2839.3|2833.3|2836|2830|145
1739243400000|2025-02-11 03:10:00|2838.8|2832.8|2835.8|2829.8|2838.8|2832.8|2834.8|2828.8|213
1739243700000|2025-02-11 03:15:00|2836|2830|2835.5|2829.5|2837.8|2831.8|2833.3|2827.3|178
1739244000000|2025-02-11 03:20:00|2835.8|2829.8|2837.8|2831.8|2838.8|2832.8|2834.8|2828.8|93
1739244300000|2025-02-11 03:25:00|2838|2832|2845.8|2839.8|2846.8|2840.8|2838|2832|129
1739244600000|2025-02-11 03:30:00|2846|2840|2846.3|2840.3|2846.3|2840.3|2844.3|2838.3|44
1739244900000|2025-02-11 03:35:00|2846.5|2840.5|2846.5|2840.5|2848.3|2842.3|2846.5|2840.5|20
1739245200000|2025-02-11 03:40:00|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.3|2840.3|30
1739245500000|2025-02-11 03:45:00|2847|2841|2846.8|2840.8|2847.5|2841.5|2845.5|2839.5|37
1739245800000|2025-02-11 03:50:00|2846.5|2840.5|2844.5|2838.5|2846.8|2840.8|2842.5|2836.5|31
1739246100000|2025-02-11 03:55:00|2844.8|2838.8|2845.3|2839.3|2845.8|2839.8|2844.3|2838.3|19
1739246400000|2025-02-11 04:00:00|2845|2839|2847|2841|2847.8|2841.8|2844.8|2838.8|11
1739246700000|2025-02-11 04:05:00|2846.8|2840.8|2846.8|2840.8|2847.5|2841.5|2846.3|2840.3|14
1739247000000|2025-02-11 04:10:00|2847|2841|2847|2841|2847.3|2841.3|2847|2841|7
1739247300000|2025-02-11 04:15:00|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.3|2840.3|12
1739247600000|2025-02-11 04:20:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|5
1739247900000|2025-02-11 04:25:00|2846.5|2840.5|2847.8|2841.8|2847.8|2841.8|2846.5|2840.5|9
1739248200000|2025-02-11 04:30:00|2847.5|2841.5|2847.5|2841.5|2848.8|2842.8|2846.5|2840.5|19
1739248500000|2025-02-11 04:35:00|2847.3|2841.3|2846.8|2840.8|2847.5|2841.5|2846.5|2840.5|24
1739248800000|2025-02-11 04:40:00|2847|2841|2846|2840|2847|2841|2846|2840|7
1739249100000|2025-02-11 04:45:00|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|9
1739249400000|2025-02-11 04:50:00|2845.8|2839.8|2846.3|2840.3|2846.8|2840.8|2845.3|2839.3|8
1739249700000|2025-02-11 04:55:00|2846|2840|2847|2841|2847.3|2841.3|2846|2840|6
1739250000000|2025-02-11 05:00:00|2847.3|2841.3|2846.5|2840.5|2847.5|2841.5|2846.5|2840.5|17
1739250300000|2025-02-11 05:05:00|2846.8|2840.8|2848.5|2842.5|2848.5|2842.5|2846.8|2840.8|15
1739250600000|2025-02-11 05:10:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|20
1739250900000|2025-02-11 05:15:00|2848|2842|2847.8|2841.8|2848.3|2842.3|2847.3|2841.3|10
1739251200000|2025-02-11 05:20:00|2847.3|2841.3|2848|2842|2848.5|2842.5|2846.3|2840.3|22
1739251500000|2025-02-11 05:25:00|2848.3|2842.3|2848.3|2842.3|2848.8|2842.8|2848|2842|22
1739251800000|2025-02-11 05:30:00|2848.5|2842.5|2849.3|2843.3|2850|2844|2847|2841|151
1739252100000|2025-02-11 05:35:00|2849|2843|2848.8|2842.8|2849.5|2843.5|2847.5|2841.5|75
1739252400000|2025-02-11 05:40:00|2849|2843|2844.8|2838.8|2849.5|2843.5|2844.8|2838.8|49
1739252700000|2025-02-11 05:45:00|2844.5|2838.5|2845.3|2839.3|2846.5|2840.5|2844|2838|67
1739253000000|2025-02-11 05:50:00|2845|2839|2844.5|2838.5|2845.8|2839.8|2843.5|2837.5|72
1739253300000|2025-02-11 05:55:00|2844.8|2838.8|2843.5|2837.5|2845.8|2839.8|2842.8|2836.8|85
1739253600000|2025-02-11 06:00:00|2843.8|2837.8|2843|2837|2845|2839|2842.8|2836.8|68
1739253900000|2025-02-11 06:05:00|2843.3|2837.3|2844.8|2838.8|2846|2840|2842.8|2836.8|65
1739254200000|2025-02-11 06:10:00|2845|2839|2849|2843|2849.5|2843.5|2845|2839|65
1739254500000|2025-02-11 06:15:00|2848.8|2842.8|2846|2840|2849.3|2843.3|2846|2840|48
1739254800000|2025-02-11 06:20:00|2846.3|2840.3|2847.8|2841.8|2848.5|2842.5|2845.3|2839.3|75
1739255100000|2025-02-11 06:25:00|2848|2842|2848|2842|2848.3|2842.3|2847|2841|52
1739255400000|2025-02-11 06:30:00|2847.8|2841.8|2846.8|2840.8|2848|2842|2846.3|2840.3|83
1739255700000|2025-02-11 06:35:00|2846.5|2840.5|2845.5|2839.5|2847.3|2841.3|2845.3|2839.3|60
1739256000000|2025-02-11 06:40:00|2845.3|2839.3|2845|2839|2845.5|2839.5|2844|2838|57
1739256300000|2025-02-11 06:45:00|2844.8|2838.8|2846.3|2840.3|2846.5|2840.5|2844.5|2838.5|55
1739256600000|2025-02-11 06:50:00|2846|2840|2846.8|2840.8|2846.8|2840.8|2844.3|2838.3|39
1739256900000|2025-02-11 06:55:00|2846.5|2840.5|2847.3|2841.3|2851.3|2845.3|2846.5|2840.5|90
1739257200000|2025-02-11 07:00:00|2847.5|2841.5|2843.8|2837.8|2848.3|2842.3|2843.8|2837.8|59
1739257500000|2025-02-11 07:05:00|2844|2838|2843.3|2837.3|2845.3|2839.3|2842.3|2836.3|51
1739257800000|2025-02-11 07:10:00|2843.5|2837.5|2842.5|2836.5|2844.5|2838.5|2842.3|2836.3|43
1739258100000|2025-02-11 07:15:00|2842.3|2836.3|2843.8|2837.8|2844|2838|2842.3|2836.3|40
1739258400000|2025-02-11 07:20:00|2844|2838|2846.3|2840.3|2846.5|2840.5|2843.3|2837.3|57
1739258700000|2025-02-11 07:25:00|2846|2840|2844.3|2838.3|2847|2841|2844.3|2838.3|31
1739259000000|2025-02-11 07:30:00|2844|2838|2840.3|2834.3|2844.5|2838.5|2839.8|2833.8|47
1739259300000|2025-02-11 07:35:00|2840.5|2834.5|2835.5|2829.5|2840.5|2834.5|2834|2828|85
1739259600000|2025-02-11 07:40:00|2835.8|2829.8|2835.8|2829.8|2836.3|2830.3|2835|2829|46
1739259900000|2025-02-11 07:45:00|2836.3|2830.3|2834.5|2828.5|2836.8|2830.8|2832.8|2826.8|57
1739260200000|2025-02-11 07:50:00|2834.3|2828.3|2834|2828|2834.8|2828.8|2832.3|2826.3|33
1739260500000|2025-02-11 07:55:00|2834.3|2828.3|2836.5|2830.5|2836.5|2830.5|2832.3|2826.3|44
1739260800000|2025-02-11 08:00:00|2835.8|2829.8|2838|2832|2840.3|2834.3|2834|2828|82
1739261100000|2025-02-11 08:05:00|2838.3|2832.3|2837|2831|2839.8|2833.8|2836.8|2830.8|47
1739261400000|2025-02-11 08:10:00|2837.3|2831.3|2835.5|2829.5|2837.8|2831.8|2834.8|2828.8|40
1739261700000|2025-02-11 08:15:00|2835.3|2829.3|2833.3|2827.3|2835.5|2829.5|2832.5|2826.5|61
1739262000000|2025-02-11 08:20:00|2833.5|2827.5|2834.3|2828.3|2836|2830|2832.3|2826.3|50
1739262300000|2025-02-11 08:25:00|2834.5|2828.5|2830|2824|2834.5|2828.5|2827.5|2821.5|42
1739262600000|2025-02-11 08:30:00|2829.8|2823.8|2828|2822|2832.5|2826.5|2824.5|2818.5|100
1739262900000|2025-02-11 08:35:00|2828.3|2822.3|2830.3|2824.3|2830.8|2824.8|2828.3|2822.3|53
1739263200000|2025-02-11 08:40:00|2830.5|2824.5|2829|2823|2833.5|2827.5|2827.8|2821.8|85
1739263500000|2025-02-11 08:45:00|2828.8|2822.8|2830|2824|2830.8|2824.8|2828.8|2822.8|49
1739263800000|2025-02-11 08:50:00|2829.8|2823.8|2828.8|2822.8|2831.5|2825.5|2827.5|2821.5|46
1739264100000|2025-02-11 08:55:00|2829|2823|2828.3|2822.3|2830|2824|2826.8|2820.8|36
1739264400000|2025-02-11 09:00:00|2828|2822|2827.3|2821.3|2828.3|2822.3|2818.6|2812.6|118
1739264700000|2025-02-11 09:05:00|2827|2821|2828|2822|2829.3|2823.3|2825.3|2819.3|79
1739265000000|2025-02-11 09:10:00|2828.3|2822.3|2829.5|2823.5|2831.3|2825.3|2827.8|2821.8|49
1739265300000|2025-02-11 09:15:00|2829.8|2823.8|2829.5|2823.5|2830.5|2824.5|2828.3|2822.3|64
1739265600000|2025-02-11 09:20:00|2829.3|2823.3|2826.3|2820.3|2829.5|2823.5|2825.3|2819.3|70
1739265900000|2025-02-11 09:25:00|2826.5|2820.5|2829.5|2823.5|2829.8|2823.8|2825.5|2819.5|56
1739266200000|2025-02-11 09:30:00|2829.3|2823.3|2829.5|2823.5|2831.5|2825.5|2828|2822|75
1739266500000|2025-02-11 09:35:00|2829.8|2823.8|2825.8|2819.8|2830.3|2824.3|2825.3|2819.3|62
1739266800000|2025-02-11 09:40:00|2826|2820|2829.5|2823.5|2829.8|2823.8|2826|2820|54
1739267100000|2025-02-11 09:45:00|2829.3|2823.3|2828.3|2822.3|2830.3|2824.3|2828.3|2822.3|35
1739267400000|2025-02-11 09:50:00|2828.5|2822.5|2828|2822|2829.5|2823.5|2827.8|2821.8|29
1739267700000|2025-02-11 09:55:00|2827.8|2821.8|2821.3|2815.3|2828|2822|2821.3|2815.3|79
1739268000000|2025-02-11 10:00:00|2821.5|2815.5|2823.8|2817.8|2824.3|2818.3|2820.8|2814.8|59
1739268300000|2025-02-11 10:05:00|2824|2818|2821.5|2815.5|2824.3|2818.3|2821.5|2815.5|41
1739268600000|2025-02-11 10:10:00|2821.8|2815.8|2821.5|2815.5|2823.8|2817.8|2819.8|2813.8|46
1739268900000|2025-02-11 10:15:00|2821.3|2815.3|2823.5|2817.5|2823.5|2817.5|2820.8|2814.8|33
1739269200000|2025-02-11 10:20:00|2823.8|2817.8|2819.3|2813.3|2823.8|2817.8|2818.3|2812.3|37
1739269500000|2025-02-11 10:25:00|2819|2813|2816|2810|2820|2814|2813.9|2807.9|59
1739269800000|2025-02-11 10:30:00|2816.3|2810.3|2816.8|2810.8|2817.8|2811.8|2816.3|2810.3|35
1739270100000|2025-02-11 10:35:00|2816.5|2810.5|2817|2811|2819.3|2813.3|2816.3|2810.3|39
1739270400000|2025-02-11 10:40:00|2817.3|2811.3|2818.3|2812.3|2818.3|2812.3|2816.8|2810.8|43
1739270700000|2025-02-11 10:45:00|2818.5|2812.5|2819.3|2813.3|2819.3|2813.3|2817.3|2811.3|46
1739271000000|2025-02-11 10:50:00|2819|2813|2817|2811|2819.3|2813.3|2815.8|2809.8|79
1739271300000|2025-02-11 10:55:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2815.3|2809.3|36
1739271600000|2025-02-11 11:00:00|2816.3|2810.3|2817.3|2811.3|2817.8|2811.8|2815|2809|38
1739271900000|2025-02-11 11:05:00|2817|2811|2816.5|2810.5|2817|2811|2815.5|2809.5|33
1739272200000|2025-02-11 11:10:00|2816.3|2810.3|2815.5|2809.5|2816.5|2810.5|2815.3|2809.3|24
1739272500000|2025-02-11 11:15:00|2815.3|2809.3|2815|2809|2816.3|2810.3|2814.3|2808.3|32
1739272800000|2025-02-11 11:20:00|2814.8|2808.8|2815.3|2809.3|2815.5|2809.5|2813.5|2807.5|32
1739273100000|2025-02-11 11:25:00|2815|2809|2816|2810|2816.3|2810.3|2813.8|2807.8|25
1739273400000|2025-02-11 11:30:00|2815.8|2809.8|2813.3|2807.3|2816.3|2810.3|2812.5|2806.5|55
1739273700000|2025-02-11 11:35:00|2813.5|2807.5|2815.5|2809.5|2816|2810|2813.5|2807.5|21
1739274000000|2025-02-11 11:40:00|2815.8|2809.8|2812.3|2806.3|2816.5|2810.5|2811|2805|52
1739274300000|2025-02-11 11:45:00|2812|2806|2813|2807|2814.8|2808.8|2811|2805|46
1739274600000|2025-02-11 11:50:00|2812.8|2806.8|2815.8|2809.8|2816|2810|2812.8|2806.8|34
1739274900000|2025-02-11 11:55:00|2815.5|2809.5|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|29
1739275200000|2025-02-11 12:00:00|2816.3|2810.3|2816.5|2810.5|2817.8|2811.8|2815.8|2809.8|39
1739275500000|2025-02-11 12:05:00|2816.8|2810.8|2816.5|2810.5|2818.5|2812.5|2816.5|2810.5|87
1739275800000|2025-02-11 12:10:00|2816.8|2810.8|2818.8|2812.8|2819.5|2813.5|2816.8|2810.8|28
1739276100000|2025-02-11 12:15:00|2818.5|2812.5|2818.3|2812.3|2820.8|2814.8|2818.3|2812.3|33
1739276400000|2025-02-11 12:20:00|2818.5|2812.5|2820.3|2814.3|2820.5|2814.5|2818.5|2812.5|21
1739276700000|2025-02-11 12:25:00|2820|2814|2818.8|2812.8|2820|2814|2818.3|2812.3|60
1739277000000|2025-02-11 12:30:00|2819|2813|2819.5|2813.5|2819.5|2813.5|2815.5|2809.5|48
1739277300000|2025-02-11 12:35:00|2819.3|2813.3|2819|2813|2819.8|2813.8|2818.5|2812.5|32
1739277600000|2025-02-11 12:40:00|2819.3|2813.3|2819.5|2813.5|2820|2814|2818.8|2812.8|21
1739277900000|2025-02-11 12:45:00|2819.3|2813.3|2819|2813|2820.3|2814.3|2818.8|2812.8|32
1739278200000|2025-02-11 12:50:00|2818.8|2812.8|2814.5|2808.5|2819.5|2813.5|2813.3|2807.3|83
1739278500000|2025-02-11 12:55:00|2814.8|2808.8|2816|2810|2816.5|2810.5|2813.5|2807.5|107
1739278800000|2025-02-11 13:00:00|2815.8|2809.8|2813.3|2807.3|2817.5|2811.5|2811.3|2805.3|267
1739279100000|2025-02-11 13:05:00|2813.5|2807.5|2813.5|2807.5|2816.8|2810.8|2812.5|2806.5|129
1739279400000|2025-02-11 13:10:00|2813.3|2807.3|2812.5|2806.5|2814.8|2808.8|2810.8|2804.8|105
1739279700000|2025-02-11 13:15:00|2812.3|2806.3|2808.8|2802.8|2813.5|2807.5|2808|2802|82
1739280000000|2025-02-11 13:20:00|2808.5|2802.5|2816.3|2810.3|2816.5|2810.5|2807.8|2801.8|132
1739280300000|2025-02-11 13:25:00|2816.5|2810.5|2817|2811|2817.8|2811.8|2814.3|2808.3|106
1739280600000|2025-02-11 13:30:00|2817.3|2811.3|2817|2811|2817.8|2811.8|2815.8|2809.8|105
1739280900000|2025-02-11 13:35:00|2816.8|2810.8|2816|2810|2817.8|2811.8|2816|2810|73
1739281200000|2025-02-11 13:40:00|2815.8|2809.8|2815.5|2809.5|2817.8|2811.8|2815|2809|77
1739281500000|2025-02-11 13:45:00|2815.8|2809.8|2814.8|2808.8|2817.8|2811.8|2814.3|2808.3|49
1739281800000|2025-02-11 13:50:00|2814.5|2808.5|2815.5|2809.5|2815.5|2809.5|2812.8|2806.8|71
1739282100000|2025-02-11 13:55:00|2815.3|2809.3|2813.5|2807.5|2815.5|2809.5|2812.5|2806.5|69
1739282400000|2025-02-11 14:00:00|2813.3|2807.3|2814|2808|2815.5|2809.5|2813|2807|79
1739282700000|2025-02-11 14:05:00|2814.3|2808.3|2814.3|2808.3|2816|2810|2814|2808|59
1739283000000|2025-02-11 14:10:00|2814|2808|2812.5|2806.5|2814|2808|2811.8|2805.8|42
1739283300000|2025-02-11 14:15:00|2812.3|2806.3|2813|2807|2813|2807|2811.8|2805.8|60
1739283600000|2025-02-11 14:20:00|2813.3|2807.3|2813.5|2807.5|2814.3|2808.3|2812.3|2806.3|64
1739283900000|2025-02-11 14:25:00|2813.8|2807.8|2816.3|2810.3|2817|2811|2813.5|2807.5|132
1739284200000|2025-02-11 14:30:00|2816.8|2810.8|2815|2809|2817|2811|2813.8|2807.8|77
1739284500000|2025-02-11 14:35:00|2814.8|2808.8|2814.8|2808.8|2817.5|2811.5|2814.8|2808.8|71
1739284800000|2025-02-11 14:40:00|2815|2809|2815|2809|2816.3|2810.3|2814.5|2808.5|37
1739285100000|2025-02-11 14:45:00|2815.3|2809.3|2816|2810|2816.5|2810.5|2814|2808|75
1739285400000|2025-02-11 14:50:00|2815.8|2809.8|2816.5|2810.5|2817|2811|2814.3|2808.3|64
1739285700000|2025-02-11 14:55:00|2816.3|2810.3|2814.5|2808.5|2816.3|2810.3|2811.8|2805.8|71
1739286000000|2025-02-11 15:00:00|2815|2809|2814.8|2808.8|2815.5|2809.5|2812.5|2806.5|81
1739286300000|2025-02-11 15:05:00|2814.5|2808.5|2817.8|2811.8|2818.3|2812.3|2814.5|2808.5|53
1739286600000|2025-02-11 15:10:00|2818.3|2812.3|2820.5|2814.5|2821.3|2815.3|2818.3|2812.3|62
1739286900000|2025-02-11 15:15:00|2820.3|2814.3|2822.5|2816.5|2824|2818|2820.3|2814.3|53
1739287200000|2025-02-11 15:20:00|2822.3|2816.3|2824.3|2818.3|2824.3|2818.3|2821.8|2815.8|43
1739287500000|2025-02-11 15:25:00|2824|2818|2826.3|2820.3|2826.8|2820.8|2821.8|2815.8|70
1739287800000|2025-02-11 15:30:00|2826|2820|2825|2819|2826.8|2820.8|2824|2818|60
1739288100000|2025-02-11 15:35:00|2824.8|2818.8|2820.8|2814.8|2825|2819|2820.5|2814.5|38
1739288400000|2025-02-11 15:40:00|2821|2815|2819.5|2813.5|2821.5|2815.5|2819.3|2813.3|23
1739288700000|2025-02-11 15:45:00|2819.3|2813.3|2818.8|2812.8|2821.3|2815.3|2818.8|2812.8|35
1739289000000|2025-02-11 15:50:00|2819|2813|2819|2813|2819.3|2813.3|2817.5|2811.5|27
1739289300000|2025-02-11 15:55:00|2819.3|2813.3|2818.5|2812.5|2820|2814|2817.3|2811.3|44
1739289600000|2025-02-11 16:00:00|2818.8|2812.8|2818.5|2812.5|2819.3|2813.3|2818.3|2812.3|19
1739289900000|2025-02-11 16:05:00|2818.3|2812.3|2820.8|2814.8|2821|2815|2818.3|2812.3|32
1739290200000|2025-02-11 16:10:00|2820.5|2814.5|2822.5|2816.5|2824|2818|2818.3|2812.3|43
1739290500000|2025-02-11 16:15:00|2822.3|2816.3|2823.5|2817.5|2824.8|2818.8|2821.5|2815.5|58
1739290800000|2025-02-11 16:20:00|2822.8|2816.8|2821|2815|2822.8|2816.8|2820|2814|37
1739291100000|2025-02-11 16:25:00|2821.3|2815.3|2825.8|2819.8|2826.3|2820.3|2820|2814|64
1739291400000|2025-02-11 16:30:00|2825.5|2819.5|2823.3|2817.3|2826|2820|2821.5|2815.5|82
1739291700000|2025-02-11 16:35:00|2823.5|2817.5|2826.3|2820.3|2826.3|2820.3|2821.9|2815.9|130
1739292000000|2025-02-11 16:40:00|2826|2820|2822.5|2816.5|2826.3|2820.3|2821.5|2815.5|28
1739292300000|2025-02-11 16:45:00|2822.8|2816.8|2824.5|2818.5|2825.5|2819.5|2822.8|2816.8|21
1739292600000|2025-02-11 16:50:00|2824.3|2818.3|2824.8|2818.8|2825|2819|2823.8|2817.8|48
1739292900000|2025-02-11 16:55:00|2824.5|2818.5|2823.5|2817.5|2824.5|2818.5|2821.5|2815.5|57
1739293200000|2025-02-11 17:00:00|2823.3|2817.3|2823|2817|2823.8|2817.8|2822.8|2816.8|15
1739293500000|2025-02-11 17:05:00|2822.8|2816.8|2825.3|2819.3|2825.3|2819.3|2822.8|2816.8|12
1739293800000|2025-02-11 17:10:00|2825|2819|2826.5|2820.5|2826.8|2820.8|2825|2819|15
1739294100000|2025-02-11 17:15:00|2826.8|2820.8|2828.8|2822.8|2828.8|2822.8|2826.8|2820.8|19
1739294400000|2025-02-11 17:20:00|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.3|2821.3|16
1739294700000|2025-02-11 17:25:00|2828|2822|2828|2822|2828.5|2822.5|2827.8|2821.8|9
1739295000000|2025-02-11 17:30:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|5
1739295300000|2025-02-11 17:35:00|2827.5|2821.5|2827.8|2821.8|2828|2822|2827.5|2821.5|6
1739295600000|2025-02-11 17:40:00|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|3
1739295900000|2025-02-11 17:45:00|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|5
1739296200000|2025-02-11 17:50:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1739296500000|2025-02-11 17:55:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|4
1739296800000|2025-02-11 18:00:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|2
1739297100000|2025-02-11 18:05:00|2827.4|2821.4|2827.9|2821.9|2827.9|2821.9|2827.4|2821.4|8
1739297400000|2025-02-11 18:10:00|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|12
1739297700000|2025-02-11 18:15:00|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|12
1739298000000|2025-02-11 18:20:00|2827.6|2821.6|2828.4|2822.4|2828.4|2822.4|2827.4|2821.4|11
1739298300000|2025-02-11 18:25:00|2829.1|2823.1|2829.6|2823.6|2829.9|2823.9|2829.1|2823.1|5
1739298600000|2025-02-11 18:30:00|2829.9|2823.9|2829.1|2823.1|2829.9|2823.9|2829.1|2823.1|8
1739298900000|2025-02-11 18:35:00|2829.4|2823.4|2829.4|2823.4|2829.6|2823.6|2829.1|2823.1|7
1739299200000|2025-02-11 18:40:00|2829.6|2823.6|2830.1|2824.1|2830.1|2824.1|2829.6|2823.6|12
1739299500000|2025-02-11 18:45:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1739299800000|2025-02-11 18:50:00|2830.9|2824.9|2829.1|2823.1|2832.6|2826.6|2829.1|2823.1|18
1739300100000|2025-02-11 18:55:00|2835.5|2816.8|2835.3|2816.5|2835.5|2816.8|2835.3|2816.5|2
1739322000000|2025-02-12 01:00:00|2826.6|2820.6|2826.8|2820.8|2828.6|2822.6|2825.8|2819.8|86
1739322300000|2025-02-12 01:05:00|2827|2821|2828.3|2822.3|2828.5|2822.5|2825.8|2819.8|78
1739322600000|2025-02-12 01:10:00|2828.8|2822.8|2829.3|2823.3|2832|2826|2828.5|2822.5|84
1739322900000|2025-02-12 01:15:00|2829|2823|2828.3|2822.3|2831.5|2825.5|2827.8|2821.8|59
1739323200000|2025-02-12 01:20:00|2828|2822|2824.5|2818.5|2828.3|2822.3|2824.3|2818.3|73
1739323500000|2025-02-12 01:25:00|2824.3|2818.3|2824.8|2818.8|2825.3|2819.3|2823.5|2817.5|84
1739323800000|2025-02-12 01:30:00|2824.5|2818.5|2832|2826|2832.3|2826.3|2824.3|2818.3|93
1739324100000|2025-02-12 01:35:00|2832.3|2826.3|2833|2827|2833.8|2827.8|2829.5|2823.5|135
1739324400000|2025-02-12 01:40:00|2833.3|2827.3|2834|2828|2834.5|2828.5|2832.5|2826.5|73
1739324700000|2025-02-12 01:45:00|2833.8|2827.8|2834.3|2828.3|2835.3|2829.3|2832.8|2826.8|60
1739325000000|2025-02-12 01:50:00|2834.5|2828.5|2836.3|2830.3|2837.8|2831.8|2833.8|2827.8|73
1739325300000|2025-02-12 01:55:00|2836|2830|2836.5|2830.5|2837.8|2831.8|2836|2830|62
1739325600000|2025-02-12 02:00:00|2836.8|2830.8|2838.3|2832.3|2838.5|2832.5|2836.8|2830.8|101
1739325900000|2025-02-12 02:05:00|2838.5|2832.5|2838.8|2832.8|2840.8|2834.8|2838.5|2832.5|60
1739326200000|2025-02-12 02:10:00|2839|2833|2840.3|2834.3|2840.5|2834.5|2837.3|2831.3|95
1739326500000|2025-02-12 02:15:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840|2834|10
1739326800000|2025-02-12 02:20:00|2840.5|2834.5|2843.3|2837.3|2843.8|2837.8|2840.3|2834.3|32
1739327100000|2025-02-12 02:25:00|2843.5|2837.5|2844.8|2838.8|2845|2839|2842|2836|21
1739327400000|2025-02-12 02:30:00|2844.5|2838.5|2847.5|2841.5|2848|2842|2841.3|2835.3|261
1739327700000|2025-02-12 02:35:00|2847.3|2841.3|2851.8|2845.8|2851.8|2845.8|2846.8|2840.8|147
1739328000000|2025-02-12 02:40:00|2851.5|2845.5|2851|2845|2852.5|2846.5|2850.3|2844.3|100
1739328300000|2025-02-12 02:45:00|2851.3|2845.3|2854.8|2848.8|2855.3|2849.3|2851|2845|119
1739328600000|2025-02-12 02:50:00|2855|2849|2852.3|2846.3|2856.3|2850.3|2850.5|2844.5|83
1739328900000|2025-02-12 02:55:00|2852|2846|2848.3|2842.3|2852|2846|2848.3|2842.3|80
1739329200000|2025-02-12 03:00:00|2848.5|2842.5|2849.3|2843.3|2850.3|2844.3|2848|2842|82
1739329500000|2025-02-12 03:05:00|2849.5|2843.5|2849.5|2843.5|2850.3|2844.3|2849.3|2843.3|80
1739329800000|2025-02-12 03:10:00|2849.8|2843.8|2848.8|2842.8|2850.3|2844.3|2848.3|2842.3|85
1739330100000|2025-02-12 03:15:00|2848.5|2842.5|2846.8|2840.8|2848.5|2842.5|2845|2839|93
1739330400000|2025-02-12 03:20:00|2846.5|2840.5|2844|2838|2846.8|2840.8|2844|2838|58
1739330700000|2025-02-12 03:25:00|2844.3|2838.3|2842.3|2836.3|2846.3|2840.3|2840.8|2834.8|73
1739331000000|2025-02-12 03:30:00|2841.8|2835.8|2842.5|2836.5|2844|2838|2841.5|2835.5|30
1739331300000|2025-02-12 03:35:00|2843.8|2837.8|2844.3|2838.3|2844.5|2838.5|2843.8|2837.8|10
1739331600000|2025-02-12 03:40:00|2844.5|2838.5|2844.5|2838.5|2844.8|2838.8|2843.8|2837.8|7
1739331900000|2025-02-12 03:45:00|2844.8|2838.8|2846|2840|2846|2840|2844.3|2838.3|19
1739332200000|2025-02-12 03:50:00|2845.8|2839.8|2846|2840|2846.5|2840.5|2845.8|2839.8|15
1739332500000|2025-02-12 03:55:00|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|4
1739332800000|2025-02-12 04:00:00|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|5
1739333100000|2025-02-12 04:05:00|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1739333400000|2025-02-12 04:10:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|6
1739333700000|2025-02-12 04:15:00|2845.3|2839.3|2847.5|2841.5|2849.3|2843.3|2845.3|2839.3|20
1739334000000|2025-02-12 04:20:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847|2841|9
1739334300000|2025-02-12 04:25:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|8
1739334600000|2025-02-12 04:30:00|2848|2842|2847.8|2841.8|2849|2843|2847.3|2841.3|17
1739334900000|2025-02-12 04:35:00|2848|2842|2850.8|2844.8|2850.8|2844.8|2848|2842|25
1739335200000|2025-02-12 04:40:00|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|17
1739335500000|2025-02-12 04:45:00|2850.8|2844.8|2849.8|2843.8|2851|2845|2849.5|2843.5|13
1739335800000|2025-02-12 04:50:00|2850|2844|2850|2844|2850.3|2844.3|2849.5|2843.5|13
1739336100000|2025-02-12 04:55:00|2849.8|2843.8|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|20
1739336400000|2025-02-12 05:00:00|2850.3|2844.3|2849.8|2843.8|2850.5|2844.5|2848|2842|30
1739336700000|2025-02-12 05:05:00|2849.5|2843.5|2849.8|2843.8|2850.5|2844.5|2849.5|2843.5|12
1739337000000|2025-02-12 05:10:00|2850|2844|2850|2844|2850.5|2844.5|2850|2844|13
1739337300000|2025-02-12 05:15:00|2849.8|2843.8|2852.5|2846.5|2853|2847|2849.8|2843.8|19
1739337600000|2025-02-12 05:20:00|2852.3|2846.3|2853|2847|2853.3|2847.3|2852.3|2846.3|18
1739337900000|2025-02-12 05:25:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1739338200000|2025-02-12 05:30:00|2852.5|2846.5|2851.5|2845.5|2852.8|2846.8|2849|2843|83
1739338500000|2025-02-12 05:35:00|2851.3|2845.3|2850.3|2844.3|2852.8|2846.8|2850.3|2844.3|33
1739338800000|2025-02-12 05:40:00|2850|2844|2851.5|2845.5|2852.3|2846.3|2849.8|2843.8|60
1739339100000|2025-02-12 05:45:00|2851.8|2845.8|2850.8|2844.8|2852.3|2846.3|2850|2844|40
1739339400000|2025-02-12 05:50:00|2850.5|2844.5|2852.5|2846.5|2852.8|2846.8|2850.5|2844.5|30
1739339700000|2025-02-12 05:55:00|2852.3|2846.3|2854.5|2848.5|2854.5|2848.5|2852.3|2846.3|46
1739340000000|2025-02-12 06:00:00|2854.3|2848.3|2854.3|2848.3|2856|2850|2853.3|2847.3|66
1739340300000|2025-02-12 06:05:00|2854|2848|2852.5|2846.5|2854|2848|2851.8|2845.8|49
1739340600000|2025-02-12 06:10:00|2852.3|2846.3|2852.3|2846.3|2853.8|2847.8|2852|2846|43
1739340900000|2025-02-12 06:15:00|2852.5|2846.5|2852.5|2846.5|2853.5|2847.5|2852|2846|58
1739341200000|2025-02-12 06:20:00|2852.8|2846.8|2853.5|2847.5|2853.8|2847.8|2851.5|2845.5|36
1739341500000|2025-02-12 06:25:00|2853.8|2847.8|2854|2848|2855.5|2849.5|2853.8|2847.8|36
1739341800000|2025-02-12 06:30:00|2853.8|2847.8|2851.3|2845.3|2853.8|2847.8|2850|2844|40
1739342100000|2025-02-12 06:35:00|2850.8|2844.8|2853.8|2847.8|2853.8|2847.8|2850.5|2844.5|53
1739342400000|2025-02-12 06:40:00|2854.3|2848.3|2854.5|2848.5|2855.3|2849.3|2852.8|2846.8|71
1739342700000|2025-02-12 06:45:00|2854.8|2848.8|2854|2848|2855.3|2849.3|2853.5|2847.5|54
1739343000000|2025-02-12 06:50:00|2854.3|2848.3|2852.5|2846.5|2855|2849|2852|2846|76
1739343300000|2025-02-12 06:55:00|2852.8|2846.8|2853|2847|2853.3|2847.3|2850.8|2844.8|54
1739343600000|2025-02-12 07:00:00|2853.3|2847.3|2854|2848|2854.3|2848.3|2850.8|2844.8|35
1739343900000|2025-02-12 07:05:00|2854.3|2848.3|2852.8|2846.8|2854.8|2848.8|2852.3|2846.3|38
1739344200000|2025-02-12 07:10:00|2852.5|2846.5|2850|2844|2852.5|2846.5|2848.5|2842.5|40
1739344500000|2025-02-12 07:15:00|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2848.3|2842.3|14
1739344800000|2025-02-12 07:20:00|2850|2844|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|18
1739345100000|2025-02-12 07:25:00|2850.5|2844.5|2849|2843|2851.3|2845.3|2849|2843|21
1739345400000|2025-02-12 07:30:00|2849.5|2843.5|2850.8|2844.8|2853.5|2847.5|2849|2843|55
1739345700000|2025-02-12 07:35:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2848.3|2842.3|46
1739346000000|2025-02-12 07:40:00|2849.5|2843.5|2850.3|2844.3|2851|2845|2848.8|2842.8|25
1739346300000|2025-02-12 07:45:00|2850.5|2844.5|2852.5|2846.5|2852.5|2846.5|2848.5|2842.5|42
1739346600000|2025-02-12 07:50:00|2852.3|2846.3|2852.3|2846.3|2853.8|2847.8|2850.8|2844.8|36
1739346900000|2025-02-12 07:55:00|2852|2846|2851|2845|2852|2846|2850|2844|37
1739347200000|2025-02-12 08:00:00|2848.5|2842.5|2865.5|2859.5|2866.8|2860.8|2848.5|2842.5|131
1739347500000|2025-02-12 08:05:00|2865.8|2859.8|2861.5|2855.5|2866.5|2860.5|2861.5|2855.5|79
1739347800000|2025-02-12 08:10:00|2861.3|2855.3|2861|2855|2861.5|2855.5|2857.8|2851.8|74
1739348100000|2025-02-12 08:15:00|2860.8|2854.8|2861|2855|2864.8|2858.8|2860.8|2854.8|83
1739348400000|2025-02-12 08:20:00|2860.8|2854.8|2863.3|2857.3|2863.8|2857.8|2860.3|2854.3|74
1739348700000|2025-02-12 08:25:00|2863|2857|2859.8|2853.8|2863.8|2857.8|2858.8|2852.8|58
1739349000000|2025-02-12 08:30:00|2859.3|2853.3|2863|2857|2863.5|2857.5|2859|2853|51
1739349300000|2025-02-12 08:35:00|2863.3|2857.3|2866.8|2860.8|2868.5|2862.5|2861.5|2855.5|50
1739349600000|2025-02-12 08:40:00|2867|2861|2866.3|2860.3|2870|2864|2865.8|2859.8|59
1739349900000|2025-02-12 08:45:00|2866.5|2860.5|2866.8|2860.8|2868.5|2862.5|2865.5|2859.5|35
1739350200000|2025-02-12 08:50:00|2867|2861|2864.3|2858.3|2867.5|2861.5|2863.3|2857.3|49
1739350500000|2025-02-12 08:55:00|2864|2858|2864.5|2858.5|2866.3|2860.3|2863|2857|43
1739350800000|2025-02-12 09:00:00|2864.3|2858.3|2865.8|2859.8|2868.8|2862.8|2863.5|2857.5|123
1739351100000|2025-02-12 09:05:00|2866|2860|2871|2865|2872.3|2866.3|2866|2860|80
1739351400000|2025-02-12 09:10:00|2870.8|2864.8|2869|2863|2870.8|2864.8|2868.5|2862.5|65
1739351700000|2025-02-12 09:15:00|2869.3|2863.3|2866|2860|2869.8|2863.8|2864.8|2858.8|59
1739352000000|2025-02-12 09:20:00|2866.3|2860.3|2867.8|2861.8|2869|2863|2863.3|2857.3|68
1739352300000|2025-02-12 09:25:00|2868|2862|2870|2864|2873.5|2867.5|2867.8|2861.8|66
1739352600000|2025-02-12 09:30:00|2870.3|2864.3|2868.5|2862.5|2871.3|2865.3|2868.5|2862.5|31
1739352900000|2025-02-12 09:35:00|2868.8|2862.8|2870.8|2864.8|2871.5|2865.5|2868.3|2862.3|69
1739353200000|2025-02-12 09:40:00|2871|2865|2871.8|2865.8|2871.8|2865.8|2870|2864|39
1739353500000|2025-02-12 09:45:00|2872|2866|2872.3|2866.3|2872.8|2866.8|2871.8|2865.8|38
1739353800000|2025-02-12 09:50:00|2872|2866|2872.5|2866.5|2874.3|2868.3|2871.8|2865.8|37
1739354100000|2025-02-12 09:55:00|2872.3|2866.3|2873|2867|2874.3|2868.3|2872.3|2866.3|37
1739354400000|2025-02-12 10:00:00|2873.3|2867.3|2872.3|2866.3|2873.8|2867.8|2870|2864|33
1739354700000|2025-02-12 10:05:00|2872|2866|2871.5|2865.5|2872.8|2866.8|2869.8|2863.8|53
1739355000000|2025-02-12 10:10:00|2871.8|2865.8|2870.5|2864.5|2873.8|2867.8|2869.5|2863.5|36
1739355300000|2025-02-12 10:15:00|2870.8|2864.8|2872.8|2866.8|2873|2867|2870.8|2864.8|23
1739355600000|2025-02-12 10:20:00|2872.5|2866.5|2871.8|2865.8|2874.3|2868.3|2871.3|2865.3|34
1739355900000|2025-02-12 10:25:00|2871.5|2865.5|2872.8|2866.8|2872.8|2866.8|2871.3|2865.3|16
1739356200000|2025-02-12 10:30:00|2872.3|2866.3|2871.8|2865.8|2872.5|2866.5|2871|2865|20
1739356500000|2025-02-12 10:35:00|2871.5|2865.5|2871.5|2865.5|2872.8|2866.8|2871.5|2865.5|18
1739356800000|2025-02-12 10:40:00|2871.8|2865.8|2872.5|2866.5|2872.8|2866.8|2871.5|2865.5|27
1739357100000|2025-02-12 10:45:00|2872.8|2866.8|2873.3|2867.3|2873.8|2867.8|2872.8|2866.8|15
1739357400000|2025-02-12 10:50:00|2873.5|2867.5|2873.5|2867.5|2875.3|2869.3|2873.5|2867.5|31
1739357700000|2025-02-12 10:55:00|2873.3|2867.3|2872|2866|2873.5|2867.5|2872|2866|17
1739358000000|2025-02-12 11:00:00|2872.3|2866.3|2870.3|2864.3|2872.8|2866.8|2870.3|2864.3|33
1739358300000|2025-02-12 11:05:00|2870.5|2864.5|2870.8|2864.8|2871.3|2865.3|2869.8|2863.8|33
1739358600000|2025-02-12 11:10:00|2871|2865|2870.5|2864.5|2872.3|2866.3|2870.5|2864.5|61
1739358900000|2025-02-12 11:15:00|2870.8|2864.8|2871.3|2865.3|2871.8|2865.8|2869.5|2863.5|45
1739359200000|2025-02-12 11:20:00|2871|2865|2870.5|2864.5|2871|2865|2869.5|2863.5|44
1739359500000|2025-02-12 11:25:00|2869.8|2863.8|2869.8|2863.8|2870.8|2864.8|2868.8|2862.8|36
1739359800000|2025-02-12 11:30:00|2869.5|2863.5|2870.5|2864.5|2871.3|2865.3|2869.5|2863.5|41
1739360100000|2025-02-12 11:35:00|2870.3|2864.3|2869.8|2863.8|2870.5|2864.5|2869.3|2863.3|22
1739360400000|2025-02-12 11:40:00|2869.5|2863.5|2868.3|2862.3|2869.8|2863.8|2867.8|2861.8|38
1739360700000|2025-02-12 11:45:00|2868.5|2862.5|2867.8|2861.8|2869.5|2863.5|2867.8|2861.8|47
1739361000000|2025-02-12 11:50:00|2866.8|2860.8|2868.3|2862.3|2868.3|2862.3|2866.8|2860.8|13
1739361300000|2025-02-12 11:55:00|2868.5|2862.5|2868.8|2862.8|2869.5|2863.5|2867.8|2861.8|44
1739361600000|2025-02-12 12:00:00|2869|2863|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|29
1739361900000|2025-02-12 12:05:00|2868.5|2862.5|2867.3|2861.3|2868.5|2862.5|2866.8|2860.8|26
1739362200000|2025-02-12 12:10:00|2867.5|2861.5|2867.5|2861.5|2868.3|2862.3|2866.8|2860.8|36
1739362500000|2025-02-12 12:15:00|2867.8|2861.8|2867|2861|2868|2862|2866.8|2860.8|22
1739362800000|2025-02-12 12:20:00|2866.8|2860.8|2866.8|2860.8|2867.5|2861.5|2866.3|2860.3|18
1739363100000|2025-02-12 12:25:00|2866.5|2860.5|2866.5|2860.5|2867.5|2861.5|2866.3|2860.3|20
1739363400000|2025-02-12 12:30:00|2866.3|2860.3|2865.3|2859.3|2866.5|2860.5|2864.8|2858.8|30
1739363700000|2025-02-12 12:35:00|2865.5|2859.5|2866|2860|2866.8|2860.8|2865|2859|25
1739364000000|2025-02-12 12:40:00|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.8|2859.8|17
1739364300000|2025-02-12 12:45:00|2866.8|2860.8|2865.8|2859.8|2867.3|2861.3|2865|2859|25
1739364600000|2025-02-12 12:50:00|2865.5|2859.5|2867|2861|2867.3|2861.3|2864.8|2858.8|26
1739364900000|2025-02-12 12:55:00|2867.3|2861.3|2865.3|2859.3|2867.8|2861.8|2864.5|2858.5|62
1739365200000|2025-02-12 13:00:00|2865|2859|2860.5|2854.5|2865|2859|2860.3|2854.3|183
1739365500000|2025-02-12 13:05:00|2860.3|2854.3|2859.5|2853.5|2860.5|2854.5|2856.8|2850.8|78
1739365800000|2025-02-12 13:10:00|2859.8|2853.8|2858|2852|2860.3|2854.3|2857.8|2851.8|74
1739366100000|2025-02-12 13:15:00|2857.8|2851.8|2855.8|2849.8|2859.3|2853.3|2854.8|2848.8|90
1739366400000|2025-02-12 13:20:00|2856|2850|2857.8|2851.8|2857.8|2851.8|2855.3|2849.3|51
1739366700000|2025-02-12 13:25:00|2857.3|2851.3|2859.8|2853.8|2860.3|2854.3|2857|2851|49
1739367000000|2025-02-12 13:30:00|2859.3|2853.3|2852.5|2846.5|2859.3|2853.3|2849.8|2843.8|181
1739367300000|2025-02-12 13:35:00|2852.8|2846.8|2855.5|2849.5|2856.8|2850.8|2851.5|2845.5|178
1739367600000|2025-02-12 13:40:00|2855.3|2849.3|2858.3|2852.3|2859|2853|2853.8|2847.8|136
1739367900000|2025-02-12 13:45:00|2858|2852|2855.8|2849.8|2860|2854|2855.5|2849.5|108
1739368200000|2025-02-12 13:50:00|2856|2850|2851|2845|2856|2850|2850|2844|96
1739368500000|2025-02-12 13:55:00|2850.8|2844.8|2854.3|2848.3|2854.8|2848.8|2849.8|2843.8|106
1739368800000|2025-02-12 14:00:00|2854|2848|2851.3|2845.3|2854.5|2848.5|2848.5|2842.5|119
1739369100000|2025-02-12 14:05:00|2851.5|2845.5|2852|2846|2853.5|2847.5|2851|2845|100
1739369400000|2025-02-12 14:10:00|2851.8|2845.8|2855.8|2849.8|2855.8|2849.8|2850.8|2844.8|84
1739369700000|2025-02-12 14:15:00|2855.5|2849.5|2857.8|2851.8|2859.8|2853.8|2855.5|2849.5|121
1739370000000|2025-02-12 14:20:00|2858|2852|2859|2853|2861.3|2855.3|2855.5|2849.5|138
1739370300000|2025-02-12 14:25:00|2858.8|2852.8|2860.5|2854.5|2863.3|2857.3|2858.5|2852.5|113
1739370600000|2025-02-12 14:30:00|2860.3|2854.3|2859|2853|2861|2855|2858.5|2852.5|122
1739370900000|2025-02-12 14:35:00|2859.3|2853.3|2864|2858|2865.5|2859.5|2859.3|2853.3|92
1739371200000|2025-02-12 14:40:00|2863.8|2857.8|2861.5|2855.5|2864|2858|2861.3|2855.3|54
1739371500000|2025-02-12 14:45:00|2861.8|2855.8|2862.8|2856.8|2864|2858|2861.3|2855.3|73
1739371800000|2025-02-12 14:50:00|2862.5|2856.5|2858.8|2852.8|2862.8|2856.8|2858|2852|70
1739372100000|2025-02-12 14:55:00|2859|2853|2858|2852|2861.3|2855.3|2857.5|2851.5|92
1739372400000|2025-02-12 15:00:00|2857.3|2851.3|2851.5|2845.5|2857.3|2851.3|2851.5|2845.5|82
1739372700000|2025-02-12 15:05:00|2851.3|2845.3|2850.3|2844.3|2852|2846|2849.3|2843.3|59
1739373000000|2025-02-12 15:10:00|2850|2844|2850.3|2844.3|2851.8|2845.8|2848.5|2842.5|47
1739373300000|2025-02-12 15:15:00|2850.5|2844.5|2850|2844|2851|2845|2849|2843|42
1739373600000|2025-02-12 15:20:00|2849.8|2843.8|2856|2850|2857.3|2851.3|2849.8|2843.8|87
1739373900000|2025-02-12 15:25:00|2856.3|2850.3|2854.5|2848.5|2856.3|2850.3|2852.8|2846.8|95
1739374200000|2025-02-12 15:30:00|2854.8|2848.8|2857.3|2851.3|2857.8|2851.8|2854.8|2848.8|62
1739374500000|2025-02-12 15:35:00|2857|2851|2859|2853|2864.3|2858.3|2856.8|2850.8|106
1739374800000|2025-02-12 15:40:00|2858.8|2852.8|2860.5|2854.5|2862|2856|2858.8|2852.8|88
1739375100000|2025-02-12 15:45:00|2860.8|2854.8|2862.8|2856.8|2863.5|2857.5|2859.5|2853.5|81
1739375400000|2025-02-12 15:50:00|2863|2857|2864.5|2858.5|2865|2859|2862.3|2856.3|78
1739375700000|2025-02-12 15:55:00|2864.8|2858.8|2864|2858|2865.3|2859.3|2861|2855|75
1739376000000|2025-02-12 16:00:00|2864.3|2858.3|2867.5|2861.5|2868.5|2862.5|2864|2858|98
1739376300000|2025-02-12 16:05:00|2867.8|2861.8|2865.8|2859.8|2868.5|2862.5|2865.5|2859.5|79
1739376600000|2025-02-12 16:10:00|2865.5|2859.5|2867.5|2861.5|2867.5|2861.5|2864.8|2858.8|36
1739376900000|2025-02-12 16:15:00|2867.8|2861.8|2869.5|2863.5|2869.5|2863.5|2867|2861|57
1739377200000|2025-02-12 16:20:00|2869.8|2863.8|2870.5|2864.5|2871.8|2865.8|2868.5|2862.5|70
1739377500000|2025-02-12 16:25:00|2870.8|2864.8|2867.8|2861.8|2872|2866|2867.3|2861.3|59
1739377800000|2025-02-12 16:30:00|2868|2862|2870.3|2864.3|2871.8|2865.8|2868|2862|70
1739378100000|2025-02-12 16:35:00|2870|2864|2865|2859|2870|2864|2863.3|2857.3|95
1739378400000|2025-02-12 16:40:00|2865.8|2859.8|2865.5|2859.5|2866.5|2860.5|2864|2858|39
1739378700000|2025-02-12 16:45:00|2865.3|2859.3|2866|2860|2866.3|2860.3|2865.3|2859.3|16
1739379000000|2025-02-12 16:50:00|2865.8|2859.8|2867.8|2861.8|2868|2862|2865.8|2859.8|23
1739379300000|2025-02-12 16:55:00|2867.5|2861.5|2867.3|2861.3|2869.3|2863.3|2866.5|2860.5|48
1739379900000|2025-02-12 17:05:00|2867|2861|2867.3|2861.3|2867.3|2861.3|2866.5|2860.5|5
1739380200000|2025-02-12 17:10:00|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|2
1739380500000|2025-02-12 17:15:00|2868.5|2862.5|2869.5|2863.5|2870|2864|2868.5|2862.5|5
1739380800000|2025-02-12 17:20:00|2870|2864|2870.8|2864.8|2870.8|2864.8|2870|2864|5
1739381100000|2025-02-12 17:25:00|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2868.5|2862.5|11
1739381400000|2025-02-12 17:30:00|2871|2865|2868.8|2862.8|2871|2865|2868.8|2862.8|8
1739381700000|2025-02-12 17:35:00|2868.5|2862.5|2868|2862|2868.8|2862.8|2868|2862|8
1739382000000|2025-02-12 17:40:00|2868.3|2862.3|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|6
1739382300000|2025-02-12 17:45:00|2868.5|2862.5|2869.3|2863.3|2869.5|2863.5|2868.5|2862.5|10
1739382900000|2025-02-12 17:55:00|2869.4|2863.4|2870.4|2864.4|2871.1|2865.1|2869.4|2863.4|6
1739383200000|2025-02-12 18:00:00|2870.6|2864.6|2870.1|2864.1|2870.9|2864.9|2869.9|2863.9|7
1739383500000|2025-02-12 18:05:00|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|2
1739384700000|2025-02-12 18:25:00|2870.4|2864.4|2869.4|2863.4|2871.6|2865.6|2869.4|2863.4|9
1739385000000|2025-02-12 18:30:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1739385600000|2025-02-12 18:40:00|2869.1|2863.1|2868.4|2862.4|2869.6|2863.6|2868.4|2862.4|7
1739385900000|2025-02-12 18:45:00|2867.4|2861.4|2869.4|2863.4|2869.4|2863.4|2867.4|2861.4|6
1739386200000|2025-02-12 18:50:00|2868.9|2862.9|2866.6|2860.6|2869.1|2863.1|2865.8|2859.8|26
1739386500000|2025-02-12 18:55:00|2866.8|2860.8|2873.5|2854.8|2873.8|2861.3|2866.8|2854.8|5
1739408400000|2025-02-13 01:00:00|2872.6|2866.6|2870|2864|2872.6|2866.6|2867.9|2861.9|96
1739408700000|2025-02-13 01:05:00|2869.8|2863.8|2867.5|2861.5|2869.8|2863.8|2866.3|2860.3|75
1739409000000|2025-02-13 01:10:00|2867.3|2861.3|2864.8|2858.8|2867.3|2861.3|2864|2858|142
1739409300000|2025-02-13 01:15:00|2864.5|2858.5|2867.3|2861.3|2867.8|2861.8|2863.5|2857.5|113
1739409600000|2025-02-13 01:20:00|2867|2861|2864.8|2858.8|2867.8|2861.8|2864.8|2858.8|68
1739409900000|2025-02-13 01:25:00|2865.3|2859.3|2864.3|2858.3|2866.3|2860.3|2864|2858|53
1739410200000|2025-02-13 01:30:00|2864|2858|2863|2857|2865|2859|2861.5|2855.5|120
1739410500000|2025-02-13 01:35:00|2862.8|2856.8|2858.8|2852.8|2862.8|2856.8|2857|2851|146
1739410800000|2025-02-13 01:40:00|2858.5|2852.5|2861.5|2855.5|2861.8|2855.8|2857|2851|82
1739411100000|2025-02-13 01:45:00|2861.3|2855.3|2863|2857|2863.5|2857.5|2860.8|2854.8|79
1739411400000|2025-02-13 01:50:00|2862.8|2856.8|2867.3|2861.3|2867.3|2861.3|2862.5|2856.5|76
1739411700000|2025-02-13 01:55:00|2866.8|2860.8|2862.5|2856.5|2867.3|2861.3|2860.8|2854.8|99
1739412000000|2025-02-13 02:00:00|2862.8|2856.8|2863.8|2857.8|2865.5|2859.5|2861.5|2855.5|91
1739412300000|2025-02-13 02:05:00|2864|2858|2860.3|2854.3|2864.5|2858.5|2856.5|2850.5|188
1739412600000|2025-02-13 02:10:00|2860.5|2854.5|2855.8|2849.8|2860.8|2854.8|2854.8|2848.8|116
1739412900000|2025-02-13 02:15:00|2855.5|2849.5|2857.8|2851.8|2858.3|2852.3|2854.8|2848.8|35
1739413200000|2025-02-13 02:20:00|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.3|2851.3|20
1739413500000|2025-02-13 02:25:00|2858.5|2852.5|2857.8|2851.8|2858.8|2852.8|2857.5|2851.5|24
1739413800000|2025-02-13 02:30:00|2858|2852|2859.5|2853.5|2860.8|2854.8|2854.5|2848.5|184
1739414100000|2025-02-13 02:35:00|2859.8|2853.8|2858.3|2852.3|2859.8|2853.8|2856.8|2850.8|54
1739414400000|2025-02-13 02:40:00|2858.5|2852.5|2858.8|2852.8|2859.5|2853.5|2857.5|2851.5|73
1739414700000|2025-02-13 02:45:00|2859|2853|2859.8|2853.8|2860.5|2854.5|2856.8|2850.8|108
1739415000000|2025-02-13 02:50:00|2860|2854|2860.3|2854.3|2862|2856|2858.8|2852.8|102
1739415300000|2025-02-13 02:55:00|2860.5|2854.5|2864.5|2858.5|2864.5|2858.5|2860.5|2854.5|77
1739415600000|2025-02-13 03:00:00|2864.3|2858.3|2862.8|2856.8|2864.8|2858.8|2862|2856|76
1739415900000|2025-02-13 03:05:00|2863|2857|2864|2858|2864.8|2858.8|2862.3|2856.3|78
1739416200000|2025-02-13 03:10:00|2864.3|2858.3|2865.5|2859.5|2866|2860|2863.8|2857.8|82
1739416500000|2025-02-13 03:15:00|2865.8|2859.8|2868|2862|2869.8|2863.8|2865.5|2859.5|113
1739416800000|2025-02-13 03:20:00|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2866.8|2860.8|93
1739417100000|2025-02-13 03:25:00|2869.5|2863.5|2864.8|2858.8|2869.5|2863.5|2863.3|2857.3|109
1739417400000|2025-02-13 03:30:00|2865|2859|2867|2861|2868.3|2862.3|2865|2859|24
1739417700000|2025-02-13 03:35:00|2867.3|2861.3|2866.3|2860.3|2867.8|2861.8|2865.8|2859.8|21
1739418000000|2025-02-13 03:40:00|2866.5|2860.5|2867.3|2861.3|2868.8|2862.8|2866.5|2860.5|49
1739418300000|2025-02-13 03:45:00|2867.5|2861.5|2866.8|2860.8|2867.8|2861.8|2865.8|2859.8|38
1739418600000|2025-02-13 03:50:00|2866.5|2860.5|2865.5|2859.5|2866.8|2860.8|2865.3|2859.3|23
1739418900000|2025-02-13 03:55:00|2865.8|2859.8|2865|2859|2866|2860|2865|2859|18
1739419200000|2025-02-13 04:00:00|2865.3|2859.3|2865.8|2859.8|2865.8|2859.8|2865|2859|17
1739419500000|2025-02-13 04:05:00|2865.5|2859.5|2866|2860|2866.8|2860.8|2865.5|2859.5|31
1739419800000|2025-02-13 04:10:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.8|2859.8|12
1739420100000|2025-02-13 04:15:00|2865.8|2859.8|2865.8|2859.8|2866.3|2860.3|2865|2859|23
1739420400000|2025-02-13 04:20:00|2865.5|2859.5|2864.8|2858.8|2866.3|2860.3|2863.3|2857.3|25
1739420700000|2025-02-13 04:25:00|2865|2859|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|16
1739421000000|2025-02-13 04:30:00|2865|2859|2865|2859|2865|2859|2864.8|2858.8|5
1739421300000|2025-02-13 04:35:00|2864.8|2858.8|2866|2860|2867|2861|2864.8|2858.8|21
1739421600000|2025-02-13 04:40:00|2866.3|2860.3|2867.8|2861.8|2868|2862|2866.3|2860.3|11
1739421900000|2025-02-13 04:45:00|2867.5|2861.5|2868.3|2862.3|2868.8|2862.8|2867.5|2861.5|15
1739422200000|2025-02-13 04:50:00|2868.5|2862.5|2867.8|2861.8|2868.8|2862.8|2867.5|2861.5|9
1739422500000|2025-02-13 04:55:00|2867.5|2861.5|2868|2862|2868.3|2862.3|2866.8|2860.8|39
1739422800000|2025-02-13 05:00:00|2867.8|2861.8|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|28
1739423100000|2025-02-13 05:05:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|45
1739423400000|2025-02-13 05:10:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.3|2861.3|15
1739423700000|2025-02-13 05:15:00|2867.3|2861.3|2866.8|2860.8|2867.5|2861.5|2866.5|2860.5|10
1739424000000|2025-02-13 05:20:00|2867|2861|2866.8|2860.8|2867|2861|2866.5|2860.5|11
1739424300000|2025-02-13 05:25:00|2866.5|2860.5|2867.3|2861.3|2867.3|2861.3|2865.8|2859.8|13
1739424600000|2025-02-13 05:30:00|2866.8|2860.8|2870.8|2864.8|2871.3|2865.3|2866.3|2860.3|108
1739424900000|2025-02-13 05:35:00|2870.5|2864.5|2871.8|2865.8|2871.8|2865.8|2870.3|2864.3|58
1739425200000|2025-02-13 05:40:00|2872|2866|2872.3|2866.3|2872.8|2866.8|2870.8|2864.8|63
1739425500000|2025-02-13 05:45:00|2872|2866|2871.3|2865.3|2872.8|2866.8|2871|2865|57
1739425800000|2025-02-13 05:50:00|2871.5|2865.5|2870.3|2864.3|2872.5|2866.5|2869.8|2863.8|71
1739426100000|2025-02-13 05:55:00|2870|2864|2872.3|2866.3|2872.5|2866.5|2870|2864|68
1739426400000|2025-02-13 06:00:00|2872|2866|2869.3|2863.3|2872.3|2866.3|2868.5|2862.5|84
1739426700000|2025-02-13 06:05:00|2869|2863|2873.5|2867.5|2873.8|2867.8|2868.5|2862.5|126
1739427000000|2025-02-13 06:10:00|2873.8|2867.8|2873.3|2867.3|2874.8|2868.8|2873|2867|62
1739427300000|2025-02-13 06:15:00|2873.5|2867.5|2874|2868|2875.8|2869.8|2873|2867|164
1739427600000|2025-02-13 06:20:00|2873.8|2867.8|2869|2863|2873.8|2867.8|2867.5|2861.5|116
1739427900000|2025-02-13 06:25:00|2869.3|2863.3|2869.8|2863.8|2870.5|2864.5|2867.3|2861.3|49
1739428200000|2025-02-13 06:30:00|2869.5|2863.5|2868.8|2862.8|2870.3|2864.3|2866.3|2860.3|114
1739428500000|2025-02-13 06:35:00|2869|2863|2870.8|2864.8|2872.3|2866.3|2868.8|2862.8|237
1739428800000|2025-02-13 06:40:00|2870.5|2864.5|2868.3|2862.3|2871.3|2865.3|2867.5|2861.5|154
1739429100000|2025-02-13 06:45:00|2868|2862|2868.3|2862.3|2869.5|2863.5|2867.5|2861.5|85
1739429400000|2025-02-13 06:50:00|2868.5|2862.5|2867.3|2861.3|2868.8|2862.8|2866.3|2860.3|53
1739429700000|2025-02-13 06:55:00|2867|2861|2866.3|2860.3|2867|2861|2865.8|2859.8|49
1739430000000|2025-02-13 07:00:00|2866.5|2860.5|2867.3|2861.3|2867.5|2861.5|2865.3|2859.3|23
1739430300000|2025-02-13 07:05:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|13
1739430600000|2025-02-13 07:10:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867|2861|14
1739430900000|2025-02-13 07:15:00|2867.3|2861.3|2864|2858|2869.3|2863.3|2863.5|2857.5|41
1739431200000|2025-02-13 07:20:00|2863.8|2857.8|2863.8|2857.8|2864|2858|2862.3|2856.3|17
1739431500000|2025-02-13 07:25:00|2864|2858|2862.8|2856.8|2865.8|2859.8|2862.8|2856.8|29
1739431800000|2025-02-13 07:30:00|2863.3|2857.3|2863.3|2857.3|2866.8|2860.8|2863|2857|20
1739432100000|2025-02-13 07:35:00|2863|2857|2866.8|2860.8|2867.3|2861.3|2863|2857|22
1739432400000|2025-02-13 07:40:00|2866.5|2860.5|2864.3|2858.3|2866.5|2860.5|2864.3|2858.3|19
1739432700000|2025-02-13 07:45:00|2864|2858|2864.8|2858.8|2864.8|2858.8|2863.3|2857.3|25
1739433000000|2025-02-13 07:50:00|2864.5|2858.5|2862.5|2856.5|2864.8|2858.8|2862.3|2856.3|28
1739433300000|2025-02-13 07:55:00|2862.8|2856.8|2864|2858|2864.3|2858.3|2862.5|2856.5|23
1739433600000|2025-02-13 08:00:00|2864.3|2858.3|2868|2862|2869|2863|2862.3|2856.3|84
1739433900000|2025-02-13 08:05:00|2867.8|2861.8|2867.3|2861.3|2868.5|2862.5|2864.8|2858.8|88
1739434200000|2025-02-13 08:10:00|2867|2861|2869.5|2863.5|2870.3|2864.3|2865.8|2859.8|65
1739434500000|2025-02-13 08:15:00|2869.3|2863.3|2871|2865|2871.3|2865.3|2868.8|2862.8|54
1739434800000|2025-02-13 08:20:00|2870.8|2864.8|2869.3|2863.3|2870.8|2864.8|2867.8|2861.8|55
1739435100000|2025-02-13 08:25:00|2869|2863|2867.8|2861.8|2869.3|2863.3|2866.8|2860.8|53
1739435400000|2025-02-13 08:30:00|2867.5|2861.5|2867.8|2861.8|2869|2863|2866.3|2860.3|34
1739435700000|2025-02-13 08:35:00|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2866.8|2860.8|42
1739436000000|2025-02-13 08:40:00|2867.3|2861.3|2868.8|2862.8|2868.8|2862.8|2865.8|2859.8|33
1739436300000|2025-02-13 08:45:00|2868.5|2862.5|2867|2861|2869|2863|2865.8|2859.8|30
1739436600000|2025-02-13 08:50:00|2866.8|2860.8|2859.3|2853.3|2867.8|2861.8|2856.8|2850.8|51
1739436900000|2025-02-13 08:55:00|2858.8|2852.8|2859.5|2853.5|2861.5|2855.5|2857.5|2851.5|46
1739437200000|2025-02-13 09:00:00|2859.8|2853.8|2857.3|2851.3|2860|2854|2854.8|2848.8|103
1739437500000|2025-02-13 09:05:00|2857|2851|2861.3|2855.3|2861.3|2855.3|2856.3|2850.3|43
1739437800000|2025-02-13 09:10:00|2861|2855|2861.5|2855.5|2862.8|2856.8|2859.5|2853.5|36
1739438100000|2025-02-13 09:15:00|2860.8|2854.8|2860.5|2854.5|2861.8|2855.8|2859.3|2853.3|40
1739438400000|2025-02-13 09:20:00|2860.3|2854.3|2860.8|2854.8|2861.3|2855.3|2859.3|2853.3|26
1739438700000|2025-02-13 09:25:00|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2858.8|2852.8|29
1739439000000|2025-02-13 09:30:00|2859.3|2853.3|2858.8|2852.8|2860|2854|2858.3|2852.3|36
1739439300000|2025-02-13 09:35:00|2858.5|2852.5|2860.5|2854.5|2860.8|2854.8|2858.5|2852.5|39
1739439600000|2025-02-13 09:40:00|2860.3|2854.3|2861|2855|2862.8|2856.8|2859.8|2853.8|51
1739439900000|2025-02-13 09:45:00|2860.8|2854.8|2859.5|2853.5|2861|2855|2856.8|2850.8|43
1739440200000|2025-02-13 09:50:00|2859.3|2853.3|2860.5|2854.5|2861.3|2855.3|2859|2853|15
1739440500000|2025-02-13 09:55:00|2860.3|2854.3|2860.8|2854.8|2861.3|2855.3|2859.3|2853.3|33
1739440800000|2025-02-13 10:00:00|2860.3|2854.3|2861|2855|2861.5|2855.5|2859.3|2853.3|31
1739441100000|2025-02-13 10:05:00|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2858|2852|23
1739441400000|2025-02-13 10:10:00|2859.3|2853.3|2859.8|2853.8|2860.3|2854.3|2859|2853|21
1739441700000|2025-02-13 10:15:00|2859.5|2853.5|2861.3|2855.3|2861.5|2855.5|2859|2853|17
1739442000000|2025-02-13 10:20:00|2861|2855|2861.3|2855.3|2862|2856|2860.3|2854.3|26
1739442300000|2025-02-13 10:25:00|2861|2855|2861|2855|2862|2856|2860|2854|23
1739442600000|2025-02-13 10:30:00|2860.8|2854.8|2858|2852|2860.8|2854.8|2857.3|2851.3|44
1739442900000|2025-02-13 10:35:00|2858.3|2852.3|2862.5|2856.5|2862.8|2856.8|2858.3|2852.3|40
1739443200000|2025-02-13 10:40:00|2862.3|2856.3|2861|2855|2862.5|2856.5|2860.8|2854.8|17
1739443500000|2025-02-13 10:45:00|2860.8|2854.8|2862.3|2856.3|2862.3|2856.3|2860.8|2854.8|20
1739443800000|2025-02-13 10:50:00|2862.5|2856.5|2861.3|2855.3|2862.8|2856.8|2860.8|2854.8|23
1739444100000|2025-02-13 10:55:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2859.8|2853.8|17
1739444400000|2025-02-13 11:00:00|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|11
1739444700000|2025-02-13 11:05:00|2859.5|2853.5|2858.3|2852.3|2859.5|2853.5|2857.8|2851.8|21
1739445000000|2025-02-13 11:10:00|2858.5|2852.5|2860|2854|2860.3|2854.3|2858|2852|30
1739445300000|2025-02-13 11:15:00|2859.8|2853.8|2857.8|2851.8|2859.8|2853.8|2857.8|2851.8|30
1739445600000|2025-02-13 11:20:00|2858|2852|2857.3|2851.3|2859|2853|2857|2851|25
1739445900000|2025-02-13 11:25:00|2857|2851|2856.5|2850.5|2857|2851|2856|2850|19
1739446200000|2025-02-13 11:30:00|2856.3|2850.3|2858.5|2852.5|2858.5|2852.5|2856|2850|12
1739446500000|2025-02-13 11:35:00|2858.8|2852.8|2859|2853|2859.5|2853.5|2858.5|2852.5|13
1739446800000|2025-02-13 11:40:00|2859.3|2853.3|2858.5|2852.5|2859.8|2853.8|2857.5|2851.5|33
1739447100000|2025-02-13 11:45:00|2858.8|2852.8|2855.3|2849.3|2859.8|2853.8|2853|2847|113
1739447400000|2025-02-13 11:50:00|2855|2849|2853.3|2847.3|2855.3|2849.3|2850.3|2844.3|87
1739447700000|2025-02-13 11:55:00|2853|2847|2853.3|2847.3|2854.5|2848.5|2852.3|2846.3|45
1739448000000|2025-02-13 12:00:00|2853|2847|2851|2845|2854|2848|2848.5|2842.5|52
1739448300000|2025-02-13 12:05:00|2850.5|2844.5|2849.5|2843.5|2853|2847|2847|2841|69
1739448600000|2025-02-13 12:10:00|2849.8|2843.8|2848.5|2842.5|2850.8|2844.8|2847.8|2841.8|68
1739448900000|2025-02-13 12:15:00|2848.3|2842.3|2847|2841|2848.5|2842.5|2847|2841|42
1739449200000|2025-02-13 12:20:00|2846.8|2840.8|2847.5|2841.5|2849|2843|2845.8|2839.8|47
1739449500000|2025-02-13 12:25:00|2847.8|2841.8|2847.8|2841.8|2849|2843|2847.3|2841.3|37
1739449800000|2025-02-13 12:30:00|2848|2842|2850|2844|2850|2844|2847.3|2841.3|52
1739450100000|2025-02-13 12:35:00|2850.3|2844.3|2851.5|2845.5|2851.8|2845.8|2848.5|2842.5|57
1739450400000|2025-02-13 12:40:00|2851.3|2845.3|2849.5|2843.5|2851.3|2845.3|2848.5|2842.5|65
1739450700000|2025-02-13 12:45:00|2849.8|2843.8|2848.8|2842.8|2849.8|2843.8|2848|2842|41
1739451000000|2025-02-13 12:50:00|2848.5|2842.5|2855.3|2849.3|2855.3|2849.3|2848.5|2842.5|79
1739451300000|2025-02-13 12:55:00|2855.5|2849.5|2851.3|2845.3|2858.3|2852.3|2851.3|2845.3|86
1739451600000|2025-02-13 13:00:00|2851.5|2845.5|2854.5|2848.5|2856.8|2850.8|2851.5|2845.5|169
1739451900000|2025-02-13 13:05:00|2854.3|2848.3|2855.5|2849.5|2857.3|2851.3|2853.5|2847.5|103
1739452200000|2025-02-13 13:10:00|2855.3|2849.3|2851|2845|2855.5|2849.5|2850.3|2844.3|76
1739452500000|2025-02-13 13:15:00|2850.8|2844.8|2853.5|2847.5|2854.5|2848.5|2850.3|2844.3|63
1739452800000|2025-02-13 13:20:00|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2851.5|2845.5|86
1739453100000|2025-02-13 13:25:00|2853.5|2847.5|2853.5|2847.5|2854.8|2848.8|2853.3|2847.3|60
1739453400000|2025-02-13 13:30:00|2853.8|2847.8|2856|2850|2858.5|2852.5|2852.8|2846.8|188
1739453700000|2025-02-13 13:35:00|2855.8|2849.8|2856.3|2850.3|2856.5|2850.5|2853.5|2847.5|81
1739454000000|2025-02-13 13:40:00|2856.5|2850.5|2856.3|2850.3|2858|2852|2855.5|2849.5|71
1739454300000|2025-02-13 13:45:00|2856|2850|2855|2849|2858|2852|2853.5|2847.5|108
1739454600000|2025-02-13 13:50:00|2854.8|2848.8|2855.5|2849.5|2855.8|2849.8|2853.5|2847.5|62
1739454900000|2025-02-13 13:55:00|2855.3|2849.3|2853.8|2847.8|2856.3|2850.3|2853|2847|61
1739455200000|2025-02-13 14:00:00|2853.5|2847.5|2847|2841|2853.5|2847.5|2846.5|2840.5|87
1739455500000|2025-02-13 14:05:00|2846.8|2840.8|2842.8|2836.8|2846.8|2840.8|2838.3|2832.3|142
1739455800000|2025-02-13 14:10:00|2842.5|2836.5|2843.3|2837.3|2844.5|2838.5|2842|2836|80
1739456100000|2025-02-13 14:15:00|2843.5|2837.5|2846|2840|2847.5|2841.5|2843.5|2837.5|146
1739456400000|2025-02-13 14:20:00|2845.8|2839.8|2843.3|2837.3|2847.5|2841.5|2843.3|2837.3|96
1739456700000|2025-02-13 14:25:00|2843.8|2837.8|2838.8|2832.8|2844.3|2838.3|2837.5|2831.5|88
1739457000000|2025-02-13 14:30:00|2838.5|2832.5|2842.5|2836.5|2842.8|2836.8|2838.3|2832.3|93
1739457300000|2025-02-13 14:35:00|2842.3|2836.3|2843|2837|2843|2837|2840.5|2834.5|102
1739457600000|2025-02-13 14:40:00|2842.8|2836.8|2844|2838|2845.5|2839.5|2841.8|2835.8|64
1739457900000|2025-02-13 14:45:00|2843.8|2837.8|2847|2841|2847|2841|2842.5|2836.5|69
1739458200000|2025-02-13 14:50:00|2846.8|2840.8|2848.8|2842.8|2849.5|2843.5|2845.5|2839.5|111
1739458500000|2025-02-13 14:55:00|2849|2843|2848.5|2842.5|2851.5|2845.5|2847.8|2841.8|95
1739458800000|2025-02-13 15:00:00|2848.3|2842.3|2846.5|2840.5|2848.5|2842.5|2845.3|2839.3|135
1739459100000|2025-02-13 15:05:00|2846.8|2840.8|2850|2844|2850|2844|2846|2840|77
1739459400000|2025-02-13 15:10:00|2849.8|2843.8|2854.8|2848.8|2854.8|2848.8|2849.5|2843.5|156
1739459700000|2025-02-13 15:15:00|2854.5|2848.5|2857.8|2851.8|2859.3|2853.3|2854.3|2848.3|144
1739460000000|2025-02-13 15:20:00|2857.5|2851.5|2855.8|2849.8|2857.8|2851.8|2852.5|2846.5|64
1739460300000|2025-02-13 15:25:00|2855.5|2849.5|2853.3|2847.3|2855.5|2849.5|2852.8|2846.8|75
1739460600000|2025-02-13 15:30:00|2853|2847|2853.3|2847.3|2854.3|2848.3|2851.5|2845.5|96
1739460900000|2025-02-13 15:35:00|2853.5|2847.5|2852.5|2846.5|2853.8|2847.8|2850.3|2844.3|95
1739461200000|2025-02-13 15:40:00|2852.8|2846.8|2850.3|2844.3|2853.3|2847.3|2848.3|2842.3|76
1739461500000|2025-02-13 15:45:00|2850.5|2844.5|2848.3|2842.3|2852.3|2846.3|2845|2839|103
1739461800000|2025-02-13 15:50:00|2848.5|2842.5|2848.8|2842.8|2850|2844|2847|2841|57
1739462100000|2025-02-13 15:55:00|2848.5|2842.5|2849.5|2843.5|2850.3|2844.3|2848.5|2842.5|50
1739462400000|2025-02-13 16:00:00|2849.8|2843.8|2849|2843|2850.3|2844.3|2847.8|2841.8|43
1739462700000|2025-02-13 16:05:00|2848.8|2842.8|2848.5|2842.5|2849|2843|2847|2841|43
1739463000000|2025-02-13 16:10:00|2848.8|2842.8|2848.3|2842.3|2849.3|2843.3|2848|2842|52
1739463300000|2025-02-13 16:15:00|2847.5|2841.5|2847.5|2841.5|2849.3|2843.3|2846.5|2840.5|45
1739463600000|2025-02-13 16:20:00|2847.3|2841.3|2848.5|2842.5|2849|2843|2847|2841|43
1739463900000|2025-02-13 16:25:00|2848.8|2842.8|2848|2842|2851.5|2845.5|2847.5|2841.5|63
1739464200000|2025-02-13 16:30:00|2847.8|2841.8|2850.3|2844.3|2850.3|2844.3|2847.5|2841.5|48
1739464500000|2025-02-13 16:35:00|2849.3|2843.3|2845.3|2839.3|2852.5|2846.5|2845.3|2839.3|103
1739464800000|2025-02-13 16:40:00|2845.5|2839.5|2846.8|2840.8|2847.3|2841.3|2845.3|2839.3|39
1739465100000|2025-02-13 16:45:00|2847|2841|2847|2841|2847.5|2841.5|2846.8|2840.8|27
1739465400000|2025-02-13 16:50:00|2846.8|2840.8|2844.3|2838.3|2847|2841|2843.4|2837.4|15
1739465700000|2025-02-13 16:55:00|2844.5|2838.5|2845.3|2839.3|2846.3|2840.3|2842.8|2836.8|39
1739466000000|2025-02-13 17:00:00|2844.5|2838.5|2841.5|2835.5|2845.3|2839.3|2841.5|2835.5|25
1739466300000|2025-02-13 17:05:00|2841.8|2835.8|2841.8|2835.8|2842.3|2836.3|2841.5|2835.5|5
1739466600000|2025-02-13 17:10:00|2842.3|2836.3|2842.3|2836.3|2842.8|2836.8|2841.3|2835.3|20
1739466900000|2025-02-13 17:15:00|2842.8|2836.8|2843.3|2837.3|2844.8|2838.8|2842.5|2836.5|12
1739467200000|2025-02-13 17:20:00|2843|2837|2842.5|2836.5|2843|2837|2841.8|2835.8|11
1739467500000|2025-02-13 17:25:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2841.5|2835.5|9
1739468100000|2025-02-13 17:35:00|2843.3|2837.3|2842.3|2836.3|2843.3|2837.3|2841.8|2835.8|9
1739468400000|2025-02-13 17:40:00|2842|2836|2842.3|2836.3|2843.3|2837.3|2842|2836|7
1739468700000|2025-02-13 17:45:00|2842.5|2836.5|2841|2835|2842.5|2836.5|2840.5|2834.5|11
1739469000000|2025-02-13 17:50:00|2840.5|2834.5|2841.3|2835.3|2843.8|2837.8|2840.5|2834.5|28
1739469300000|2025-02-13 17:55:00|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|9
1739469600000|2025-02-13 18:00:00|2840.4|2834.4|2839.9|2833.9|2841.8|2835.8|2838.9|2832.9|15
1739469900000|2025-02-13 18:05:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1739470200000|2025-02-13 18:10:00|2839.4|2833.4|2840.9|2834.9|2840.9|2834.9|2839.4|2833.4|11
1739470500000|2025-02-13 18:15:00|2840.6|2834.6|2839.9|2833.9|2841.1|2835.1|2839.9|2833.9|16
1739470800000|2025-02-13 18:20:00|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1739471100000|2025-02-13 18:25:00|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1739471400000|2025-02-13 18:30:00|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|6
1739471700000|2025-02-13 18:35:00|2838.9|2832.9|2840.4|2834.4|2840.4|2834.4|2838.9|2832.9|5
1739472000000|2025-02-13 18:40:00|2840.9|2834.9|2839.1|2833.1|2841.4|2835.4|2838.9|2832.9|25
1739472300000|2025-02-13 18:45:00|2839.4|2833.4|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|5
1739472600000|2025-02-13 18:50:00|2839.9|2833.9|2840.1|2834.1|2842.9|2836.9|2839.9|2833.9|27
1739472900000|2025-02-13 18:55:00|2846.5|2827.8|2844.5|2825.8|2847.3|2828.5|2844.5|2825.4|10
1739494800000|2025-02-14 01:00:00|2851.9|2845.9|2854.5|2848.5|2854.5|2848.5|2851.6|2845.6|75
1739495100000|2025-02-14 01:05:00|2854.8|2848.8|2859.3|2853.3|2861.8|2855.8|2854.3|2848.3|135
1739495400000|2025-02-14 01:10:00|2859.5|2853.5|2865.8|2859.8|2866|2860|2859.3|2853.3|177
1739495700000|2025-02-14 01:15:00|2866|2860|2875|2869|2875.3|2869.3|2865.3|2859.3|227
1739496000000|2025-02-14 01:20:00|2875.3|2869.3|2873.3|2867.3|2877.8|2871.8|2873|2867|181
1739496300000|2025-02-14 01:25:00|2873.5|2867.5|2876.3|2870.3|2876.3|2870.3|2871.8|2865.8|126
1739496600000|2025-02-14 01:30:00|2876.5|2870.5|2875.3|2869.3|2877.3|2871.3|2874|2868|115
1739496900000|2025-02-14 01:35:00|2875|2869|2875.5|2869.5|2875.5|2869.5|2871.3|2865.3|109
1739497200000|2025-02-14 01:40:00|2875.3|2869.3|2872.3|2866.3|2875.3|2869.3|2870.5|2864.5|79
1739497500000|2025-02-14 01:45:00|2872|2866|2871.5|2865.5|2872.5|2866.5|2870|2864|79
1739497800000|2025-02-14 01:50:00|2871.3|2865.3|2871.8|2865.8|2872.8|2866.8|2870.3|2864.3|108
1739498100000|2025-02-14 01:55:00|2872.3|2866.3|2873.8|2867.8|2874.8|2868.8|2872|2866|120
1739498400000|2025-02-14 02:00:00|2874|2868|2873.8|2867.8|2875.3|2869.3|2871.8|2865.8|72
1739498700000|2025-02-14 02:05:00|2874|2868|2874.3|2868.3|2875.5|2869.5|2871.5|2865.5|66
1739499000000|2025-02-14 02:10:00|2874|2868|2876|2870|2877|2871|2874|2868|54
1739499300000|2025-02-14 02:15:00|2875.8|2869.8|2874|2868|2875.8|2869.8|2872.3|2866.3|18
1739499600000|2025-02-14 02:20:00|2874.3|2868.3|2875.8|2869.8|2876.3|2870.3|2874.3|2868.3|17
1739499900000|2025-02-14 02:25:00|2875.5|2869.5|2875|2869|2875.5|2869.5|2874|2868|14
1739500200000|2025-02-14 02:30:00|2875.3|2869.3|2879.5|2873.5|2881.8|2875.8|2875.3|2869.3|198
1739500500000|2025-02-14 02:35:00|2879.8|2873.8|2879.5|2873.5|2880.8|2874.8|2878|2872|98
1739500800000|2025-02-14 02:40:00|2879.3|2873.3|2880.8|2874.8|2881.8|2875.8|2879|2873|53
1739501100000|2025-02-14 02:45:00|2881|2875|2885.3|2879.3|2885.5|2879.5|2880.3|2874.3|72
1739501400000|2025-02-14 02:50:00|2885.5|2879.5|2886.8|2880.8|2888.3|2882.3|2885|2879|73
1739501700000|2025-02-14 02:55:00|2886.5|2880.5|2883.8|2877.8|2886.8|2880.8|2883.5|2877.5|84
1739502000000|2025-02-14 03:00:00|2884|2878|2884.8|2878.8|2885.5|2879.5|2883.5|2877.5|60
1739502300000|2025-02-14 03:05:00|2884.5|2878.5|2884.5|2878.5|2886.8|2880.8|2884|2878|69
1739502600000|2025-02-14 03:10:00|2884.3|2878.3|2886|2880|2886.5|2880.5|2884|2878|106
1739502900000|2025-02-14 03:15:00|2886.3|2880.3|2882.8|2876.8|2886.3|2880.3|2882.3|2876.3|56
1739503200000|2025-02-14 03:20:00|2883|2877|2882.8|2876.8|2886|2880|2882.3|2876.3|92
1739503500000|2025-02-14 03:25:00|2882.5|2876.5|2881.3|2875.3|2885|2879|2881.3|2875.3|82
1739503800000|2025-02-14 03:30:00|2881|2875|2882|2876|2883|2877|2881|2875|43
1739504100000|2025-02-14 03:35:00|2881.8|2875.8|2881.3|2875.3|2882.5|2876.5|2879.8|2873.8|35
1739504400000|2025-02-14 03:40:00|2881.5|2875.5|2880.8|2874.8|2881.8|2875.8|2880.8|2874.8|18
1739504700000|2025-02-14 03:45:00|2880.5|2874.5|2880.3|2874.3|2881|2875|2880.3|2874.3|16
1739505000000|2025-02-14 03:50:00|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|19
1739505300000|2025-02-14 03:55:00|2880.8|2874.8|2880.3|2874.3|2881|2875|2880|2874|5
1739505600000|2025-02-14 04:00:00|2880.5|2874.5|2880.8|2874.8|2881.5|2875.5|2880.5|2874.5|8
1739505900000|2025-02-14 04:05:00|2880.5|2874.5|2880.8|2874.8|2881|2875|2880.5|2874.5|4
1739506200000|2025-02-14 04:10:00|2881|2875|2880.8|2874.8|2881|2875|2880.5|2874.5|4
1739506500000|2025-02-14 04:15:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1739506800000|2025-02-14 04:20:00|2880.5|2874.5|2879|2873|2880.8|2874.8|2879|2873|11
1739507100000|2025-02-14 04:25:00|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.5|2872.5|4
1739507400000|2025-02-14 04:30:00|2878.5|2872.5|2879|2873|2879|2873|2878.3|2872.3|7
1739507700000|2025-02-14 04:35:00|2879.3|2873.3|2882|2876|2882|2876|2879.3|2873.3|13
1739508000000|2025-02-14 04:40:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|6
1739508300000|2025-02-14 04:45:00|2882|2876|2883.3|2877.3|2883.5|2877.5|2882|2876|16
1739508600000|2025-02-14 04:50:00|2883|2877|2881.3|2875.3|2883|2877|2880.5|2874.5|13
1739508900000|2025-02-14 04:55:00|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881.3|2875.3|7
1739509200000|2025-02-14 05:00:00|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.3|2876.3|37
1739509500000|2025-02-14 05:05:00|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.3|2876.3|12
1739509800000|2025-02-14 05:10:00|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|8
1739510100000|2025-02-14 05:15:00|2883.3|2877.3|2881.5|2875.5|2883.3|2877.3|2881.3|2875.3|15
1739510400000|2025-02-14 05:20:00|2881.3|2875.3|2882|2876|2882|2876|2880.8|2874.8|13
1739510700000|2025-02-14 05:25:00|2881.8|2875.8|2883|2877|2883.5|2877.5|2881.5|2875.5|20
1739511000000|2025-02-14 05:30:00|2882.8|2876.8|2886.8|2880.8|2888.3|2882.3|2881.3|2875.3|108
1739511300000|2025-02-14 05:35:00|2887|2881|2884.3|2878.3|2888|2882|2884.3|2878.3|72
1739511600000|2025-02-14 05:40:00|2884.5|2878.5|2884.3|2878.3|2885.3|2879.3|2882.8|2876.8|101
1739511900000|2025-02-14 05:45:00|2884.5|2878.5|2883.8|2877.8|2885.8|2879.8|2882.5|2876.5|72
1739512200000|2025-02-14 05:50:00|2884|2878|2886.5|2880.5|2887.3|2881.3|2883.8|2877.8|76
1739512500000|2025-02-14 05:55:00|2886.8|2880.8|2885.3|2879.3|2887.5|2881.5|2885|2879|61
1739512800000|2025-02-14 06:00:00|2885.5|2879.5|2883|2877|2885.5|2879.5|2882.3|2876.3|79
1739513100000|2025-02-14 06:05:00|2883.3|2877.3|2888|2882|2888|2882|2882.5|2876.5|121
1739513400000|2025-02-14 06:10:00|2887.8|2881.8|2889.3|2883.3|2889.5|2883.5|2887.5|2881.5|45
1739513700000|2025-02-14 06:15:00|2889.5|2883.5|2887.5|2881.5|2889.5|2883.5|2886|2880|62
1739514000000|2025-02-14 06:20:00|2887.8|2881.8|2888|2882|2889.3|2883.3|2886.5|2880.5|60
1739514300000|2025-02-14 06:25:00|2888.3|2882.3|2885.8|2879.8|2888.8|2882.8|2884.5|2878.5|119
1739514600000|2025-02-14 06:30:00|2886|2880|2888.5|2882.5|2889.5|2883.5|2885.8|2879.8|73
1739514900000|2025-02-14 06:35:00|2888.3|2882.3|2889.5|2883.5|2890.5|2884.5|2887.3|2881.3|60
1739515200000|2025-02-14 06:40:00|2889.3|2883.3|2891.8|2885.8|2892.8|2886.8|2888.5|2882.5|67
1739515500000|2025-02-14 06:45:00|2892.3|2886.3|2892|2886|2892.8|2886.8|2891.3|2885.3|57
1739515800000|2025-02-14 06:50:00|2891.8|2885.8|2891.5|2885.5|2892.3|2886.3|2890.3|2884.3|47
1739516100000|2025-02-14 06:55:00|2891.3|2885.3|2892.3|2886.3|2892.8|2886.8|2891.3|2885.3|66
1739516400000|2025-02-14 07:00:00|2890.8|2884.8|2892.5|2886.5|2892.5|2886.5|2890.5|2884.5|28
1739516700000|2025-02-14 07:05:00|2892.3|2886.3|2892|2886|2892.5|2886.5|2891|2885|15
1739517000000|2025-02-14 07:10:00|2892.3|2886.3|2891.5|2885.5|2892.5|2886.5|2891|2885|13
1739517300000|2025-02-14 07:15:00|2891.8|2885.8|2893|2887|2893.5|2887.5|2891.8|2885.8|15
1739517600000|2025-02-14 07:20:00|2892.8|2886.8|2893|2887|2893.8|2887.8|2892.3|2886.3|30
1739517900000|2025-02-14 07:25:00|2892.8|2886.8|2889.3|2883.3|2892.8|2886.8|2889.3|2883.3|21
1739518200000|2025-02-14 07:30:00|2889|2883|2887|2881|2889|2883|2885|2879|43
1739518500000|2025-02-14 07:35:00|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2883.8|2877.8|56
1739518800000|2025-02-14 07:40:00|2886.8|2880.8|2882|2876|2887.3|2881.3|2882|2876|25
1739519100000|2025-02-14 07:45:00|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2880.3|2874.3|27
1739519400000|2025-02-14 07:50:00|2882.5|2876.5|2884.5|2878.5|2884.8|2878.8|2882.5|2876.5|41
1739519700000|2025-02-14 07:55:00|2884.3|2878.3|2880.8|2874.8|2884.3|2878.3|2880.8|2874.8|13
1739520000000|2025-02-14 08:00:00|2880|2874|2893.8|2887.8|2895.8|2889.8|2880|2874|134
1739520300000|2025-02-14 08:05:00|2893.5|2887.5|2892.5|2886.5|2894.5|2888.5|2891.5|2885.5|77
1739520600000|2025-02-14 08:10:00|2892.8|2886.8|2892.8|2886.8|2894.3|2888.3|2892.5|2886.5|45
1739520900000|2025-02-14 08:15:00|2893|2887|2893.3|2887.3|2894.3|2888.3|2891.3|2885.3|49
1739521200000|2025-02-14 08:20:00|2893.5|2887.5|2896.5|2890.5|2897.3|2891.3|2892.5|2886.5|64
1739521500000|2025-02-14 08:25:00|2896.3|2890.3|2901.8|2895.8|2903|2897|2896.3|2890.3|72
1739521800000|2025-02-14 08:30:00|2902.3|2896.3|2900.5|2894.5|2903|2897|2896.5|2890.5|110
1739522100000|2025-02-14 08:35:00|2901.3|2895.3|2898.8|2892.8|2902.3|2896.3|2897.5|2891.5|72
1739522400000|2025-02-14 08:40:00|2898.3|2892.3|2902.3|2896.3|2902.3|2896.3|2898|2892|61
1739522700000|2025-02-14 08:45:00|2901.8|2895.8|2902.5|2896.5|2903.3|2897.3|2901.5|2895.5|35
1739523000000|2025-02-14 08:50:00|2902.3|2896.3|2902.3|2896.3|2903|2897|2900.8|2894.8|52
1739523300000|2025-02-14 08:55:00|2901.5|2895.5|2902.5|2896.5|2903|2897|2900.8|2894.8|41
1739523600000|2025-02-14 09:00:00|2902.3|2896.3|2896.3|2890.3|2902.5|2896.5|2893|2887|151
1739523900000|2025-02-14 09:05:00|2896.5|2890.5|2901|2895|2902|2896|2896.3|2890.3|94
1739524200000|2025-02-14 09:10:00|2900.8|2894.8|2898|2892|2902.3|2896.3|2897|2891|48
1739524500000|2025-02-14 09:15:00|2897.8|2891.8|2902.5|2896.5|2902.8|2896.8|2896.3|2890.3|92
1739524800000|2025-02-14 09:20:00|2902.3|2896.3|2901|2895|2902.8|2896.8|2900.5|2894.5|41
1739525100000|2025-02-14 09:25:00|2901.3|2895.3|2902|2896|2902.8|2896.8|2901.3|2895.3|40
1739525400000|2025-02-14 09:30:00|2902.3|2896.3|2900.5|2894.5|2903|2897|2899.8|2893.8|54
1739525700000|2025-02-14 09:35:00|2900.8|2894.8|2900.8|2894.8|2902|2896|2899.8|2893.8|60
1739526000000|2025-02-14 09:40:00|2901|2895|2900|2894|2902|2896|2900|2894|23
1739526300000|2025-02-14 09:45:00|2900.3|2894.3|2900.8|2894.8|2901.3|2895.3|2900.3|2894.3|34
1739526600000|2025-02-14 09:50:00|2900.5|2894.5|2898.3|2892.3|2900.5|2894.5|2897.3|2891.3|23
1739526900000|2025-02-14 09:55:00|2898.5|2892.5|2897.3|2891.3|2899.3|2893.3|2895.8|2889.8|39
1739527200000|2025-02-14 10:00:00|2897|2891|2897|2891|2898|2892|2895.3|2889.3|50
1739527500000|2025-02-14 10:05:00|2897.3|2891.3|2896.5|2890.5|2898|2892|2895.5|2889.5|46
1739527800000|2025-02-14 10:10:00|2896.3|2890.3|2896.5|2890.5|2898|2892|2896.3|2890.3|45
1739528100000|2025-02-14 10:15:00|2896.8|2890.8|2896.3|2890.3|2897.8|2891.8|2895.5|2889.5|63
1739528400000|2025-02-14 10:20:00|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2895.5|2889.5|47
1739528700000|2025-02-14 10:25:00|2897.3|2891.3|2897|2891|2897.5|2891.5|2895.3|2889.3|56
1739529000000|2025-02-14 10:30:00|2897.3|2891.3|2896.3|2890.3|2897.3|2891.3|2895.8|2889.8|35
1739529300000|2025-02-14 10:35:00|2896|2890|2896.5|2890.5|2898.3|2892.3|2895.5|2889.5|43
1739529600000|2025-02-14 10:40:00|2896.8|2890.8|2893.8|2887.8|2896.8|2890.8|2893.8|2887.8|39
1739529900000|2025-02-14 10:45:00|2894|2888|2889.5|2883.5|2894.3|2888.3|2888.3|2882.3|44
1739530200000|2025-02-14 10:50:00|2889.3|2883.3|2888.8|2882.8|2889.5|2883.5|2888.3|2882.3|25
1739530500000|2025-02-14 10:55:00|2889|2883|2889.5|2883.5|2889.8|2883.8|2888.5|2882.5|20
1739530800000|2025-02-14 11:00:00|2889.3|2883.3|2889|2883|2889.5|2883.5|2888.8|2882.8|18
1739531100000|2025-02-14 11:05:00|2889.3|2883.3|2886|2880|2889.3|2883.3|2885.8|2879.8|22
1739531400000|2025-02-14 11:10:00|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|15
1739531700000|2025-02-14 11:15:00|2887.5|2881.5|2889|2883|2889|2883|2887|2881|31
1739532000000|2025-02-14 11:20:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.3|2882.3|18
1739532300000|2025-02-14 11:25:00|2888.5|2882.5|2885|2879|2889|2883|2885|2879|31
1739532600000|2025-02-14 11:30:00|2885.3|2879.3|2886.8|2880.8|2887.8|2881.8|2884.5|2878.5|33
1739532900000|2025-02-14 11:35:00|2886.5|2880.5|2888.5|2882.5|2888.8|2882.8|2886.3|2880.3|39
1739533200000|2025-02-14 11:40:00|2888.3|2882.3|2889|2883|2889.5|2883.5|2888|2882|30
1739533500000|2025-02-14 11:45:00|2889.3|2883.3|2890.5|2884.5|2891.8|2885.8|2888|2882|36
1739533800000|2025-02-14 11:50:00|2890.3|2884.3|2890|2884|2890.5|2884.5|2890|2884|16
1739534100000|2025-02-14 11:55:00|2890.3|2884.3|2894.3|2888.3|2895.8|2889.8|2890.3|2884.3|43
1739534400000|2025-02-14 12:00:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2893.5|2887.5|32
1739534700000|2025-02-14 12:05:00|2895|2889|2894.5|2888.5|2895.3|2889.3|2892.3|2886.3|44
1739535000000|2025-02-14 12:10:00|2894.3|2888.3|2895.3|2889.3|2895.5|2889.5|2894|2888|20
1739535300000|2025-02-14 12:15:00|2895|2889|2896.3|2890.3|2896.8|2890.8|2893.8|2887.8|50
1739535600000|2025-02-14 12:20:00|2896|2890|2895.5|2889.5|2898.8|2892.8|2895.3|2889.3|36
1739535900000|2025-02-14 12:25:00|2896.3|2890.3|2897.8|2891.8|2899.3|2893.3|2896.3|2890.3|42
1739536200000|2025-02-14 12:30:00|2898|2892|2897|2891|2900.5|2894.5|2896.5|2890.5|88
1739536500000|2025-02-14 12:35:00|2897.5|2891.5|2896.8|2890.8|2898.8|2892.8|2895|2889|88
1739536800000|2025-02-14 12:40:00|2896.5|2890.5|2897|2891|2897.5|2891.5|2896.5|2890.5|25
1739537100000|2025-02-14 12:45:00|2897.3|2891.3|2892.3|2886.3|2898|2892|2892.3|2886.3|36
1739537400000|2025-02-14 12:50:00|2892|2886|2888.8|2882.8|2893.8|2887.8|2888.8|2882.8|60
1739537700000|2025-02-14 12:55:00|2889|2883|2886.5|2880.5|2891.5|2885.5|2885.8|2879.8|127
1739538000000|2025-02-14 13:00:00|2886.3|2880.3|2883.8|2877.8|2888.5|2882.5|2883.3|2877.3|293
1739538300000|2025-02-14 13:05:00|2883.5|2877.5|2878.8|2872.8|2883.8|2877.8|2877.8|2871.8|175
1739538600000|2025-02-14 13:10:00|2879|2873|2874.5|2868.5|2879.3|2873.3|2874.3|2868.3|192
1739538900000|2025-02-14 13:15:00|2874.3|2868.3|2874.5|2868.5|2878|2872|2873.8|2867.8|157
1739539200000|2025-02-14 13:20:00|2874.3|2868.3|2881.3|2875.3|2882|2876|2873.8|2867.8|142
1739539500000|2025-02-14 13:25:00|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2879|2873|82
1739539800000|2025-02-14 13:30:00|2883|2877|2885|2879|2886.8|2880.8|2882.8|2876.8|150
1739540100000|2025-02-14 13:35:00|2884.8|2878.8|2880|2874|2885.5|2879.5|2879.8|2873.8|156
1739540400000|2025-02-14 13:40:00|2880.3|2874.3|2876.5|2870.5|2881.3|2875.3|2876.3|2870.3|102
1739540700000|2025-02-14 13:45:00|2876.8|2870.8|2880.3|2874.3|2880.8|2874.8|2876.3|2870.3|121
1739541000000|2025-02-14 13:50:00|2880|2874|2883.3|2877.3|2883.8|2877.8|2879|2873|87
1739541300000|2025-02-14 13:55:00|2883.5|2877.5|2879.5|2873.5|2886|2880|2878.5|2872.5|134
1739541600000|2025-02-14 14:00:00|2879.3|2873.3|2873|2867|2879.5|2873.5|2871.8|2865.8|166
1739541900000|2025-02-14 14:05:00|2872.8|2866.8|2873.5|2867.5|2877.8|2871.8|2872|2866|143
1739542200000|2025-02-14 14:10:00|2873.8|2867.8|2875.8|2869.8|2876.8|2870.8|2872|2866|107
1739542500000|2025-02-14 14:15:00|2876|2870|2877.3|2871.3|2878|2872|2874|2868|131
1739542800000|2025-02-14 14:20:00|2877.5|2871.5|2878.8|2872.8|2881.8|2875.8|2876.5|2870.5|104
1739543100000|2025-02-14 14:25:00|2878.5|2872.5|2880.5|2874.5|2882.8|2876.8|2878.5|2872.5|107
1739543400000|2025-02-14 14:30:00|2880.8|2874.8|2876.3|2870.3|2880.8|2874.8|2875.5|2869.5|132
1739543700000|2025-02-14 14:35:00|2876.5|2870.5|2870.8|2864.8|2877.8|2871.8|2868.5|2862.5|165
1739544000000|2025-02-14 14:40:00|2870.5|2864.5|2870|2864|2870.8|2864.8|2868.3|2862.3|95
1739544300000|2025-02-14 14:45:00|2870.3|2864.3|2872|2866|2872.5|2866.5|2868.3|2862.3|112
1739544600000|2025-02-14 14:50:00|2872.3|2866.3|2870.8|2864.8|2873.5|2867.5|2869.8|2863.8|74
1739544900000|2025-02-14 14:55:00|2871|2865|2874.5|2868.5|2875|2869|2870.3|2864.3|107
1739545200000|2025-02-14 15:00:00|2874.8|2868.8|2867|2861|2874.8|2868.8|2865|2859|147
1739545500000|2025-02-14 15:05:00|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2865.8|2859.8|104
1739545800000|2025-02-14 15:10:00|2866.3|2860.3|2861.8|2855.8|2866.3|2860.3|2860.8|2854.8|148
1739546100000|2025-02-14 15:15:00|2861.5|2855.5|2860.8|2854.8|2862.3|2856.3|2858.5|2852.5|153
1739546400000|2025-02-14 15:20:00|2861|2855|2859.8|2853.8|2862|2856|2859.3|2853.3|79
1739546700000|2025-02-14 15:25:00|2859.5|2853.5|2850.5|2844.5|2859.8|2853.8|2850.3|2844.3|272
1739547000000|2025-02-14 15:30:00|2850.3|2844.3|2853.5|2847.5|2853.5|2847.5|2848.8|2842.8|161
1739547300000|2025-02-14 15:35:00|2853.3|2847.3|2853.8|2847.8|2855.3|2849.3|2851.8|2845.8|158
1739547600000|2025-02-14 15:40:00|2854|2848|2854.5|2848.5|2857.3|2851.3|2852.8|2846.8|118
1739547900000|2025-02-14 15:45:00|2854.8|2848.8|2855.8|2849.8|2859.3|2853.3|2854.5|2848.5|102
1739548200000|2025-02-14 15:50:00|2855.5|2849.5|2853.5|2847.5|2855.8|2849.8|2852.5|2846.5|87
1739548500000|2025-02-14 15:55:00|2853.3|2847.3|2852.3|2846.3|2853.8|2847.8|2851.5|2845.5|105
1739548800000|2025-02-14 16:00:00|2852.5|2846.5|2845.8|2839.8|2852.5|2846.5|2843.5|2837.5|100
1739549100000|2025-02-14 16:05:00|2845.5|2839.5|2847.5|2841.5|2849.5|2843.5|2845.5|2839.5|71
1739549400000|2025-02-14 16:10:00|2847.8|2841.8|2850|2844|2850|2844|2847|2841|49
1739549700000|2025-02-14 16:15:00|2850.3|2844.3|2847.8|2841.8|2851.3|2845.3|2846.8|2840.8|89
1739550000000|2025-02-14 16:20:00|2848|2842|2849.8|2843.8|2851.3|2845.3|2847.5|2841.5|86
1739550300000|2025-02-14 16:25:00|2849.5|2843.5|2847.8|2841.8|2849.5|2843.5|2847.3|2841.3|67
1739550600000|2025-02-14 16:30:00|2848|2842|2848.5|2842.5|2850.3|2844.3|2847|2841|67
1739550900000|2025-02-14 16:35:00|2848.3|2842.3|2845.5|2839.5|2849.3|2843.3|2843.5|2837.5|146
1739551200000|2025-02-14 16:40:00|2845.8|2839.8|2848.5|2842.5|2848.8|2842.8|2845.5|2839.5|51
1739551500000|2025-02-14 16:45:00|2848.8|2842.8|2848|2842|2849.8|2843.8|2846.8|2840.8|34
1739551800000|2025-02-14 16:50:00|2847.8|2841.8|2848.8|2842.8|2849.3|2843.3|2847.3|2841.3|42
1739552100000|2025-02-14 16:55:00|2848.5|2842.5|2850|2844|2850|2844|2847.3|2841.3|61
1739552400000|2025-02-14 17:00:00|2849.5|2843.5|2844.8|2838.8|2850.3|2844.3|2844.8|2838.8|33
1739552700000|2025-02-14 17:05:00|2844.5|2838.5|2845.8|2839.8|2846.5|2840.5|2844.3|2838.3|15
1739553000000|2025-02-14 17:10:00|2845.5|2839.5|2846.3|2840.3|2846.5|2840.5|2845.5|2839.5|11
1739553300000|2025-02-14 17:15:00|2846.5|2840.5|2846.5|2840.5|2847.5|2841.5|2846.5|2840.5|16
1739553600000|2025-02-14 17:20:00|2846.8|2840.8|2845.5|2839.5|2847|2841|2845.5|2839.5|6
1739553900000|2025-02-14 17:25:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|9
1739554200000|2025-02-14 17:30:00|2846|2840|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|6
1739554500000|2025-02-14 17:35:00|2846|2840|2845.3|2839.3|2846.3|2840.3|2845|2839|9
1739554800000|2025-02-14 17:40:00|2845.5|2839.5|2844.8|2838.8|2846|2840|2844.5|2838.5|18
1739555100000|2025-02-14 17:45:00|2845|2839|2845.5|2839.5|2845.8|2839.8|2844.8|2838.8|27
1739555400000|2025-02-14 17:50:00|2845.3|2839.3|2845|2839|2845.5|2839.5|2844.5|2838.5|26
1739555700000|2025-02-14 17:55:00|2845.3|2839.3|2845.4|2839.4|2846.4|2840.4|2845.1|2839.1|13
1739556000000|2025-02-14 18:00:00|2845.1|2839.1|2845.9|2839.9|2845.9|2839.9|2845.1|2839.1|9
1739556300000|2025-02-14 18:05:00|2845.6|2839.6|2844.1|2838.1|2845.9|2839.9|2843.4|2837.4|27
1739556600000|2025-02-14 18:10:00|2843.9|2837.9|2842.9|2836.9|2844.1|2838.1|2842.9|2836.9|6
1739556900000|2025-02-14 18:15:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.4|2836.4|5
1739557200000|2025-02-14 18:20:00|2843.1|2837.1|2844.6|2838.6|2844.6|2838.6|2843.1|2837.1|34
1739557500000|2025-02-14 18:25:00|2844.4|2838.4|2846.1|2840.1|2846.1|2840.1|2844.4|2838.4|5
1739557800000|2025-02-14 18:30:00|2846.4|2840.4|2846.1|2840.1|2846.6|2840.6|2845.6|2839.6|12
1739558100000|2025-02-14 18:35:00|2845.9|2839.9|2844.4|2838.4|2845.9|2839.9|2844.4|2838.4|5
1739558400000|2025-02-14 18:40:00|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.4|2837.4|4
1739558700000|2025-02-14 18:45:00|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|4
1739559000000|2025-02-14 18:50:00|2843.9|2837.9|2844.1|2838.1|2844.6|2838.6|2843.9|2837.9|13
1739559300000|2025-02-14 18:55:00|2850.5|2831.8|2849.3|2830.5|2850.5|2831.8|2848.8|2830|7
1739754000000|2025-02-17 01:00:00|2838.1|2832.1|2843|2837|2843.3|2837.3|2834.8|2828.8|179
1739754300000|2025-02-17 01:05:00|2842.8|2836.8|2839.8|2833.8|2843|2837|2838.8|2832.8|185
1739754600000|2025-02-17 01:10:00|2839.5|2833.5|2843.8|2837.8|2844.5|2838.5|2838|2832|158
1739754900000|2025-02-17 01:15:00|2844|2838|2841|2835|2844|2838|2838.8|2832.8|127
1739755200000|2025-02-17 01:20:00|2840.8|2834.8|2841|2835|2842.8|2836.8|2840|2834|112
1739755500000|2025-02-17 01:25:00|2841.3|2835.3|2845|2839|2845.8|2839.8|2841.3|2835.3|90
1739755800000|2025-02-17 01:30:00|2844.8|2838.8|2848.8|2842.8|2850|2844|2844.5|2838.5|129
1739756100000|2025-02-17 01:35:00|2849|2843|2846.8|2840.8|2849.8|2843.8|2845.8|2839.8|86
1739756400000|2025-02-17 01:40:00|2847|2841|2843.8|2837.8|2847.8|2841.8|2843.8|2837.8|75
1739756700000|2025-02-17 01:45:00|2844|2838|2848.5|2842.5|2850|2844|2843.8|2837.8|91
1739757000000|2025-02-17 01:50:00|2849|2843|2847.8|2841.8|2849.3|2843.3|2846.5|2840.5|54
1739757300000|2025-02-17 01:55:00|2848|2842|2846|2840|2848.8|2842.8|2846|2840|78
1739757600000|2025-02-17 02:00:00|2845.8|2839.8|2846.8|2840.8|2849.8|2843.8|2845.5|2839.5|153
1739757900000|2025-02-17 02:05:00|2847|2841|2844.3|2838.3|2847.8|2841.8|2843.8|2837.8|94
1739758200000|2025-02-17 02:10:00|2844.5|2838.5|2844.8|2838.8|2845.5|2839.5|2840.8|2834.8|130
1739758500000|2025-02-17 02:15:00|2844.3|2838.3|2843.5|2837.5|2845.3|2839.3|2843.3|2837.3|34
1739758800000|2025-02-17 02:20:00|2843.8|2837.8|2846.5|2840.5|2846.5|2840.5|2843.5|2837.5|32
1739759100000|2025-02-17 02:25:00|2846.3|2840.3|2846.5|2840.5|2847.3|2841.3|2844.8|2838.8|93
1739759400000|2025-02-17 02:30:00|2846.8|2840.8|2852.8|2846.8|2855.3|2849.3|2845.5|2839.5|179
1739759700000|2025-02-17 02:35:00|2853|2847|2852.8|2846.8|2853.8|2847.8|2851.3|2845.3|66
1739760000000|2025-02-17 02:40:00|2852.5|2846.5|2851|2845|2854.3|2848.3|2851|2845|40
1739760300000|2025-02-17 02:45:00|2851.3|2845.3|2851.8|2845.8|2852|2846|2850|2844|77
1739760600000|2025-02-17 02:50:00|2852.8|2846.8|2854|2848|2855|2849|2852.8|2846.8|53
1739760900000|2025-02-17 02:55:00|2854.3|2848.3|2856.3|2850.3|2856.8|2850.8|2852.8|2846.8|83
1739761200000|2025-02-17 03:00:00|2856.5|2850.5|2861.3|2855.3|2861.8|2855.8|2855.8|2849.8|128
1739761500000|2025-02-17 03:05:00|2861|2855|2858.5|2852.5|2861.3|2855.3|2856.3|2850.3|134
1739761800000|2025-02-17 03:10:00|2858.8|2852.8|2855.3|2849.3|2859.3|2853.3|2855|2849|146
1739762100000|2025-02-17 03:15:00|2855.5|2849.5|2856|2850|2857.3|2851.3|2855.3|2849.3|112
1739762400000|2025-02-17 03:20:00|2855.8|2849.8|2854|2848|2856.3|2850.3|2853.3|2847.3|128
1739762700000|2025-02-17 03:25:00|2854.3|2848.3|2855.8|2849.8|2857.5|2851.5|2853.3|2847.3|137
1739763000000|2025-02-17 03:30:00|2856|2850|2853.8|2847.8|2856.3|2850.3|2853.5|2847.5|41
1739763300000|2025-02-17 03:35:00|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852|2846|24
1739763600000|2025-02-17 03:40:00|2852.8|2846.8|2853.5|2847.5|2853.5|2847.5|2851.5|2845.5|26
1739763900000|2025-02-17 03:45:00|2853.8|2847.8|2854.8|2848.8|2855.5|2849.5|2853.8|2847.8|15
1739764200000|2025-02-17 03:50:00|2854.5|2848.5|2855|2849|2855|2849|2853.3|2847.3|13
1739764500000|2025-02-17 03:55:00|2855.3|2849.3|2854.3|2848.3|2855.3|2849.3|2853|2847|24
1739764800000|2025-02-17 04:00:00|2854.8|2848.8|2853.8|2847.8|2854.8|2848.8|2853.5|2847.5|15
1739765100000|2025-02-17 04:05:00|2853.5|2847.5|2853|2847|2853.8|2847.8|2852|2846|18
1739765400000|2025-02-17 04:10:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2851.5|2845.5|14
1739765700000|2025-02-17 04:15:00|2852.8|2846.8|2853.5|2847.5|2854.3|2848.3|2852.8|2846.8|10
1739766000000|2025-02-17 04:20:00|2853.8|2847.8|2853.8|2847.8|2854|2848|2853.5|2847.5|6
1739766300000|2025-02-17 04:25:00|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1739766600000|2025-02-17 04:30:00|2855.3|2849.3|2855.3|2849.3|2855.5|2849.5|2855|2849|7
1739766900000|2025-02-17 04:35:00|2855.5|2849.5|2855|2849|2855.5|2849.5|2854.5|2848.5|15
1739767200000|2025-02-17 04:40:00|2855.3|2849.3|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|5
1739767500000|2025-02-17 04:45:00|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.8|2847.8|6
1739767800000|2025-02-17 04:50:00|2854|2848|2854.3|2848.3|2854.8|2848.8|2853.8|2847.8|14
1739768100000|2025-02-17 04:55:00|2854.5|2848.5|2854.8|2848.8|2855|2849|2854.3|2848.3|5
1739768400000|2025-02-17 05:00:00|2854.5|2848.5|2854|2848|2855.3|2849.3|2854|2848|19
1739768700000|2025-02-17 05:05:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2851.3|2845.3|38
1739769000000|2025-02-17 05:10:00|2853.3|2847.3|2853.3|2847.3|2853.8|2847.8|2852.8|2846.8|19
1739769300000|2025-02-17 05:15:00|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|7
1739769600000|2025-02-17 05:20:00|2852.8|2846.8|2854.8|2848.8|2855.3|2849.3|2852.8|2846.8|17
1739769900000|2025-02-17 05:25:00|2854.5|2848.5|2855.5|2849.5|2856|2850|2854.5|2848.5|19
1739770200000|2025-02-17 05:30:00|2855.8|2849.8|2856.8|2850.8|2860.5|2854.5|2853.3|2847.3|100
1739770500000|2025-02-17 05:35:00|2857|2851|2858|2852|2859.5|2853.5|2856.8|2850.8|71
1739770800000|2025-02-17 05:40:00|2857.8|2851.8|2856.5|2850.5|2857.8|2851.8|2855.5|2849.5|74
1739771100000|2025-02-17 05:45:00|2856.8|2850.8|2853.3|2847.3|2857|2851|2853.3|2847.3|54
1739771400000|2025-02-17 05:50:00|2853.5|2847.5|2856.3|2850.3|2856.5|2850.5|2852|2846|102
1739771700000|2025-02-17 05:55:00|2856.5|2850.5|2856.3|2850.3|2858.5|2852.5|2855.5|2849.5|117
1739772000000|2025-02-17 06:00:00|2856|2850|2856.5|2850.5|2858.5|2852.5|2855.5|2849.5|93
1739772300000|2025-02-17 06:05:00|2856.8|2850.8|2851.3|2845.3|2857.8|2851.8|2850.8|2844.8|103
1739772600000|2025-02-17 06:10:00|2851|2845|2854.5|2848.5|2854.8|2848.8|2851|2845|130
1739772900000|2025-02-17 06:15:00|2854.8|2848.8|2852.3|2846.3|2855.5|2849.5|2851.5|2845.5|109
1739773200000|2025-02-17 06:20:00|2852.5|2846.5|2852.8|2846.8|2855|2849|2852.3|2846.3|79
1739773500000|2025-02-17 06:25:00|2852.5|2846.5|2854.8|2848.8|2856.5|2850.5|2852.3|2846.3|108
1739773800000|2025-02-17 06:30:00|2855|2849|2859.8|2853.8|2860.5|2854.5|2855|2849|129
1739774100000|2025-02-17 06:35:00|2860|2854|2857.3|2851.3|2860|2854|2857.3|2851.3|47
1739774400000|2025-02-17 06:40:00|2857|2851|2855.5|2849.5|2857.3|2851.3|2855|2849|55
1739774700000|2025-02-17 06:45:00|2855.8|2849.8|2857.8|2851.8|2857.8|2851.8|2855.5|2849.5|40
1739775000000|2025-02-17 06:50:00|2857.5|2851.5|2859.5|2853.5|2860.3|2854.3|2856.8|2850.8|81
1739775300000|2025-02-17 06:55:00|2859.3|2853.3|2859.5|2853.5|2860.5|2854.5|2858.3|2852.3|80
1739775600000|2025-02-17 07:00:00|2859.3|2853.3|2861.8|2855.8|2863|2857|2859.3|2853.3|60
1739775900000|2025-02-17 07:05:00|2862|2856|2858|2852|2867.5|2861.5|2856.5|2850.5|68
1739776200000|2025-02-17 07:10:00|2858.3|2852.3|2863.8|2857.8|2864|2858|2858.3|2852.3|49
1739776500000|2025-02-17 07:15:00|2863.5|2857.5|2862.3|2856.3|2863.8|2857.8|2860.8|2854.8|44
1739776800000|2025-02-17 07:20:00|2862.5|2856.5|2862.3|2856.3|2864|2858|2862|2856|53
1739777100000|2025-02-17 07:25:00|2862|2856|2862.3|2856.3|2864.5|2858.5|2861.3|2855.3|52
1739777400000|2025-02-17 07:30:00|2862|2856|2861.8|2855.8|2864.3|2858.3|2861.3|2855.3|30
1739777700000|2025-02-17 07:35:00|2862|2856|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|14
1739778000000|2025-02-17 07:40:00|2861|2855|2861.8|2855.8|2862.5|2856.5|2860.3|2854.3|33
1739778300000|2025-02-17 07:45:00|2861.5|2855.5|2858.3|2852.3|2861.5|2855.5|2857.5|2851.5|51
1739778600000|2025-02-17 07:50:00|2858|2852|2860|2854|2860.5|2854.5|2858|2852|56
1739778900000|2025-02-17 07:55:00|2860.5|2854.5|2850.8|2844.8|2860.5|2854.5|2848.4|2842.4|135
1739779200000|2025-02-17 08:00:00|2852.5|2846.5|2857|2851|2858|2852|2852.3|2846.3|145
1739779500000|2025-02-17 08:05:00|2856.8|2850.8|2854.3|2848.3|2857.3|2851.3|2852.8|2846.8|58
1739779800000|2025-02-17 08:10:00|2854.5|2848.5|2854.5|2848.5|2856.3|2850.3|2853.3|2847.3|60
1739780100000|2025-02-17 08:15:00|2854.8|2848.8|2849.5|2843.5|2856.5|2850.5|2849.5|2843.5|69
1739780400000|2025-02-17 08:20:00|2849.8|2843.8|2851.3|2845.3|2852.5|2846.5|2848.8|2842.8|62
1739780700000|2025-02-17 08:25:00|2851|2845|2850|2844|2851.5|2845.5|2848.3|2842.3|68
1739781000000|2025-02-17 08:30:00|2849.8|2843.8|2844|2838|2853.8|2847.8|2843.5|2837.5|104
1739781300000|2025-02-17 08:35:00|2844.3|2838.3|2844.8|2838.8|2845.8|2839.8|2843.1|2837.1|76
1739781600000|2025-02-17 08:40:00|2845|2839|2845.5|2839.5|2846.9|2840.9|2845|2839|55
1739781900000|2025-02-17 08:45:00|2845.3|2839.3|2846.5|2840.5|2846.8|2840.8|2844.8|2838.8|41
1739782200000|2025-02-17 08:50:00|2846.3|2840.3|2846.8|2840.8|2847|2841|2845.3|2839.3|47
1739782500000|2025-02-17 08:55:00|2847|2841|2847.8|2841.8|2850|2844|2845|2839|74
1739782800000|2025-02-17 09:00:00|2848|2842|2848.8|2842.8|2849.5|2843.5|2844.8|2838.8|123
1739783100000|2025-02-17 09:05:00|2849|2843|2841.3|2835.3|2849|2843|2840.5|2834.5|72
1739783400000|2025-02-17 09:10:00|2841|2835|2846.5|2840.5|2846.8|2840.8|2841|2835|70
1739783700000|2025-02-17 09:15:00|2846.8|2840.8|2850.3|2844.3|2850.3|2844.3|2844.8|2838.8|53
1739784000000|2025-02-17 09:20:00|2850.5|2844.5|2850.5|2844.5|2852.5|2846.5|2849.8|2843.8|54
1739784300000|2025-02-17 09:25:00|2850.8|2844.8|2848.3|2842.3|2852.5|2846.5|2848.3|2842.3|72
1739784600000|2025-02-17 09:30:00|2848|2842|2850.3|2844.3|2850.3|2844.3|2847|2841|81
1739784900000|2025-02-17 09:35:00|2850|2844|2846|2840|2850|2844|2844.8|2838.8|74
1739785200000|2025-02-17 09:40:00|2846.3|2840.3|2845.6|2839.6|2846.4|2840.4|2843.9|2837.9|33
1739785500000|2025-02-17 09:45:00|2845.4|2839.4|2849.5|2843.5|2849.6|2843.6|2844|2838|62
1739785800000|2025-02-17 09:50:00|2849.4|2843.4|2846.4|2840.4|2850|2844|2844.8|2838.8|60
1739786100000|2025-02-17 09:55:00|2846.1|2840.1|2846.8|2840.8|2847.3|2841.3|2843.6|2837.6|69
1739786400000|2025-02-17 10:00:00|2847|2841|2843.8|2837.8|2847.5|2841.5|2842.6|2836.6|57
1739786700000|2025-02-17 10:05:00|2844|2838|2842.5|2836.5|2845.8|2839.8|2841.3|2835.3|51
1739787000000|2025-02-17 10:10:00|2842.8|2836.8|2843.5|2837.5|2844.5|2838.5|2842|2836|46
1739787300000|2025-02-17 10:15:00|2843.8|2837.8|2846.3|2840.3|2847.3|2841.3|2843|2837|64
1739787600000|2025-02-17 10:20:00|2846|2840|2843|2837|2847|2841|2843|2837|71
1739787900000|2025-02-17 10:25:00|2843.3|2837.3|2843.5|2837.5|2845.3|2839.3|2842.8|2836.8|47
1739788200000|2025-02-17 10:30:00|2843.3|2837.3|2842.9|2836.9|2845|2839|2842.8|2836.8|47
1739788500000|2025-02-17 10:35:00|2843|2837|2845|2839|2845.3|2839.3|2842.8|2836.8|42
1739788800000|2025-02-17 10:40:00|2845.3|2839.3|2843|2837|2845.5|2839.5|2843|2837|44
1739789100000|2025-02-17 10:45:00|2843.3|2837.3|2843.8|2837.8|2845|2839|2843.3|2837.3|28
1739789400000|2025-02-17 10:50:00|2844.3|2838.3|2846.5|2840.5|2846.8|2840.8|2844.3|2838.3|34
1739789700000|2025-02-17 10:55:00|2846.8|2840.8|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|15
1739790000000|2025-02-17 11:00:00|2846|2840|2845.8|2839.8|2847|2841|2845.3|2839.3|26
1739790300000|2025-02-17 11:05:00|2846|2840|2846|2840|2846.3|2840.3|2845.5|2839.5|15
1739790600000|2025-02-17 11:10:00|2845.8|2839.8|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|9
1739790900000|2025-02-17 11:15:00|2845.8|2839.8|2845.5|2839.5|2846|2840|2845.5|2839.5|4
1739791200000|2025-02-17 11:20:00|2845.8|2839.8|2845.5|2839.5|2846.3|2840.3|2845.3|2839.3|28
1739791500000|2025-02-17 11:25:00|2845.8|2839.8|2844.8|2838.8|2846.3|2840.3|2844.8|2838.8|26
1739791800000|2025-02-17 11:30:00|2845|2839|2846.3|2840.3|2846.3|2840.3|2845|2839|7
1739792100000|2025-02-17 11:35:00|2846|2840|2845|2839|2846|2840|2844.8|2838.8|9
1739792400000|2025-02-17 11:40:00|2845.3|2839.3|2849.5|2843.5|2849.5|2843.5|2845.3|2839.3|13
1739792700000|2025-02-17 11:45:00|2849.3|2843.3|2851.3|2845.3|2852.3|2846.3|2849|2843|48
1739793000000|2025-02-17 11:50:00|2851.5|2845.5|2850.8|2844.8|2853.3|2847.3|2850.5|2844.5|36
1739793300000|2025-02-17 11:55:00|2850.5|2844.5|2851.3|2845.3|2851.8|2845.8|2849.8|2843.8|35
1739793600000|2025-02-17 12:00:00|2851|2845|2854.3|2848.3|2854.5|2848.5|2851|2845|26
1739793900000|2025-02-17 12:05:00|2854.5|2848.5|2855.3|2849.3|2855.8|2849.8|2852.5|2846.5|26
1739794200000|2025-02-17 12:10:00|2855.5|2849.5|2856|2850|2856.4|2850.4|2855.3|2849.3|42
1739794500000|2025-02-17 12:15:00|2855.8|2849.8|2852.5|2846.5|2855.8|2849.8|2852.3|2846.3|29
1739794800000|2025-02-17 12:20:00|2852.3|2846.3|2853|2847|2854|2848|2851.3|2845.3|24
1739795100000|2025-02-17 12:25:00|2853.3|2847.3|2855.3|2849.3|2856.5|2850.5|2853.3|2847.3|39
1739795400000|2025-02-17 12:30:00|2855|2849|2856.3|2850.3|2856.3|2850.3|2854.5|2848.5|39
1739795700000|2025-02-17 12:35:00|2856.5|2850.5|2857.4|2851.4|2858|2852|2855.5|2849.5|37
1739796000000|2025-02-17 12:40:00|2857.1|2851.1|2856|2850|2858.3|2852.3|2856|2850|27
1739796300000|2025-02-17 12:45:00|2856.3|2850.3|2857|2851|2858|2852|2856.3|2850.3|28
1739796600000|2025-02-17 12:50:00|2856.8|2850.8|2853|2847|2857.8|2851.8|2851.1|2845.1|59
1739796900000|2025-02-17 12:55:00|2852.3|2846.3|2851.5|2845.5|2853.5|2847.5|2850.3|2844.3|80
1739797200000|2025-02-17 13:00:00|2852|2846|2854.3|2848.3|2855.3|2849.3|2851.8|2845.8|140
1739797500000|2025-02-17 13:05:00|2854|2848|2853.8|2847.8|2855.8|2849.8|2853|2847|93
1739797800000|2025-02-17 13:10:00|2853.5|2847.5|2855|2849|2856.1|2850.1|2853.3|2847.3|92
1739798100000|2025-02-17 13:15:00|2855.3|2849.3|2857.8|2851.8|2858.3|2852.3|2854.5|2848.5|76
1739798400000|2025-02-17 13:20:00|2858|2852|2859.1|2853.1|2859.3|2853.3|2857.3|2851.3|43
1739798700000|2025-02-17 13:25:00|2859.4|2853.4|2860|2854|2861|2855|2859.1|2853.1|38
1739799000000|2025-02-17 13:30:00|2860.3|2854.3|2861.5|2855.5|2863.3|2857.3|2860|2854|62
1739799300000|2025-02-17 13:35:00|2861.3|2855.3|2858.3|2852.3|2862.3|2856.3|2858.3|2852.3|60
1739799600000|2025-02-17 13:40:00|2858.4|2852.4|2858.5|2852.5|2859|2853|2855.8|2849.8|55
1739799900000|2025-02-17 13:45:00|2858.8|2852.8|2856|2850|2858.8|2852.8|2856|2850|61
1739800200000|2025-02-17 13:50:00|2855.8|2849.8|2857|2851|2857.5|2851.5|2855.8|2849.8|24
1739800500000|2025-02-17 13:55:00|2856.8|2850.8|2856.5|2850.5|2857|2851|2855.8|2849.8|30
1739800800000|2025-02-17 14:00:00|2856.8|2850.8|2858|2852|2858.8|2852.8|2856.5|2850.5|55
1739801100000|2025-02-17 14:05:00|2858.3|2852.3|2858.3|2852.3|2860|2854|2858|2852|39
1739801400000|2025-02-17 14:10:00|2858|2852|2858.8|2852.8|2859.5|2853.5|2857.3|2851.3|44
1739801700000|2025-02-17 14:15:00|2859|2853|2858.8|2852.8|2860|2854|2858.3|2852.3|30
1739802000000|2025-02-17 14:20:00|2858.5|2852.5|2859|2853|2860.8|2854.8|2858.5|2852.5|35
1739802300000|2025-02-17 14:25:00|2859.3|2853.3|2857.3|2851.3|2859.8|2853.8|2857|2851|39
1739802600000|2025-02-17 14:30:00|2857|2851|2858.8|2852.8|2860|2854|2856.3|2850.3|68
1739802900000|2025-02-17 14:35:00|2858.5|2852.5|2860.5|2854.5|2860.8|2854.8|2857.5|2851.5|52
1739803200000|2025-02-17 14:40:00|2860.3|2854.3|2860.8|2854.8|2861.5|2855.5|2859.8|2853.8|37
1739803500000|2025-02-17 14:45:00|2860.5|2854.5|2864.8|2858.8|2865|2859|2858.5|2852.5|80
1739803800000|2025-02-17 14:50:00|2865.5|2859.5|2865.8|2859.8|2867.5|2861.5|2864.5|2858.5|71
1739804100000|2025-02-17 14:55:00|2866|2860|2867.8|2861.8|2868.5|2862.5|2865.3|2859.3|107
1739804400000|2025-02-17 15:00:00|2868|2862|2866.8|2860.8|2868.9|2862.9|2865.3|2859.3|69
1739804700000|2025-02-17 15:05:00|2866.5|2860.5|2866.8|2860.8|2867|2861|2865.8|2859.8|34
1739805000000|2025-02-17 15:10:00|2866.4|2860.4|2865.5|2859.5|2866.8|2860.8|2865|2859|44
1739805300000|2025-02-17 15:15:00|2865.3|2859.3|2866|2860|2866.3|2860.3|2864|2858|33
1739805600000|2025-02-17 15:20:00|2865.8|2859.8|2867.3|2861.3|2867.5|2861.5|2865.3|2859.3|28
1739805900000|2025-02-17 15:25:00|2867|2861|2867|2861|2868|2862|2865.9|2859.9|30
1739806200000|2025-02-17 15:30:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2866.5|2860.5|34
1739806500000|2025-02-17 15:35:00|2867.3|2861.3|2869.5|2863.5|2870.5|2864.5|2867|2861|55
1739806800000|2025-02-17 15:40:00|2869.3|2863.3|2874|2868|2874|2868|2869|2863|77
1739807100000|2025-02-17 15:45:00|2873.8|2867.8|2871|2865|2874.3|2868.3|2871|2865|48
1739807400000|2025-02-17 15:50:00|2871.3|2865.3|2868.5|2862.5|2871.5|2865.5|2868.5|2862.5|61
1739807700000|2025-02-17 15:55:00|2868.3|2862.3|2870.3|2864.3|2871.5|2865.5|2868.3|2862.3|32
1739808000000|2025-02-17 16:00:00|2870.5|2864.5|2871.3|2865.3|2871.8|2865.8|2870|2864|33
1739808300000|2025-02-17 16:05:00|2871.5|2865.5|2870.8|2864.8|2872|2866|2870|2864|55
1739808600000|2025-02-17 16:10:00|2870.9|2864.9|2869.5|2863.5|2871.3|2865.3|2869.3|2863.3|32
1739808900000|2025-02-17 16:15:00|2869.8|2863.8|2871|2865|2871.5|2865.5|2869.3|2863.3|14
1739809200000|2025-02-17 16:20:00|2870.8|2864.8|2871|2865|2871.8|2865.8|2869.8|2863.8|18
1739809500000|2025-02-17 16:25:00|2871.3|2865.3|2872|2866|2873.1|2867.1|2870.3|2864.3|39
1739809800000|2025-02-17 16:30:00|2871.8|2865.8|2873.3|2867.3|2874|2868|2871.5|2865.5|30
1739810100000|2025-02-17 16:35:00|2873.5|2867.5|2876.5|2870.5|2877.3|2871.3|2873.3|2867.3|93
1739810400000|2025-02-17 16:40:00|2876.3|2870.3|2874.5|2868.5|2876.8|2870.8|2874.5|2868.5|23
1739810700000|2025-02-17 16:45:00|2874.3|2868.3|2876.5|2870.5|2876.5|2870.5|2874.3|2868.3|21
1739811000000|2025-02-17 16:50:00|2876.8|2870.8|2878|2872|2878.3|2872.3|2876.8|2870.8|27
1739811300000|2025-02-17 16:55:00|2878.3|2872.3|2876.8|2870.8|2879.3|2873.3|2876.3|2870.3|37
1739811600000|2025-02-17 17:00:00|2877|2871|2877|2871|2878.5|2872.5|2877|2871|18
1739811900000|2025-02-17 17:05:00|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2877.3|2871.3|6
1739812200000|2025-02-17 17:10:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1739812500000|2025-02-17 17:15:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1739812800000|2025-02-17 17:20:00|2879|2873|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|5
1739813100000|2025-02-17 17:25:00|2879.3|2873.3|2877|2871|2879.8|2873.8|2876.4|2870.4|13
1739813400000|2025-02-17 17:30:00|2876.4|2870.4|2876.5|2870.5|2877.3|2871.3|2876.4|2870.4|7
1739813700000|2025-02-17 17:35:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.4|2869.4|14
1739814000000|2025-02-17 17:40:00|2875.6|2869.6|2874.9|2868.9|2875.8|2869.8|2874.9|2868.9|9
1739814300000|2025-02-17 17:45:00|2875.1|2869.1|2874.9|2868.9|2875.4|2869.4|2874.6|2868.6|7
1739814600000|2025-02-17 17:50:00|2874.6|2868.6|2875.6|2869.6|2875.6|2869.6|2874.6|2868.6|4
1739814900000|2025-02-17 17:55:00|2877.3|2868|2877.3|2867.8|2877.3|2868|2877.3|2867.8|2
1739815200000|2025-02-17 18:00:00|2876.8|2867.3|2876.8|2867.3|2876.8|2867.3|2876.8|2867.3|1
1739815500000|2025-02-17 18:05:00|2876.5|2867|2876.5|2867|2876.8|2867.3|2876.5|2867|3
1739815800000|2025-02-17 18:10:00|2876.3|2866.8|2876.3|2866.8|2876.3|2866.8|2876.3|2866.8|1
1739817000000|2025-02-17 18:30:00|2875.8|2866.3|2874|2864.5|2875.8|2866.3|2873.5|2864.3|7
1739817300000|2025-02-17 18:35:00|2874.3|2864.8|2874.3|2864.8|2874.3|2864.8|2874.3|2864.8|1
1739817900000|2025-02-17 18:45:00|2874|2864.5|2873.5|2864|2874|2864.5|2873.5|2864|5
1739818200000|2025-02-17 18:50:00|2873.3|2863.8|2876.3|2867|2876.3|2867|2873|2863.5|11
1739818500000|2025-02-17 18:55:00|2876|2866.5|2879.8|2861|2880.5|2866.5|2876|2861|3
1739840400000|2025-02-18 01:00:00|2870.9|2864.9|2871.1|2865.1|2873.8|2867.8|2869.6|2863.6|67
1739840700000|2025-02-18 01:05:00|2870.9|2864.9|2868.4|2862.4|2870.9|2864.9|2867.6|2861.6|101
1739841000000|2025-02-18 01:10:00|2868.1|2862.1|2867.9|2861.9|2869.1|2863.1|2866.4|2860.4|84
1739841300000|2025-02-18 01:15:00|2867.6|2861.6|2865.9|2859.9|2868.9|2862.9|2864.6|2858.6|76
1739841600000|2025-02-18 01:20:00|2865.6|2859.6|2863.9|2857.9|2866.4|2860.4|2863.9|2857.9|52
1739841900000|2025-02-18 01:25:00|2863.6|2857.6|2860.4|2854.4|2864.1|2858.1|2859.6|2853.6|85
1739842200000|2025-02-18 01:30:00|2860.1|2854.1|2859.1|2853.1|2861.4|2855.4|2858.1|2852.1|83
1739842500000|2025-02-18 01:35:00|2859.4|2853.4|2860.6|2854.6|2860.9|2854.9|2858.6|2852.6|56
1739842800000|2025-02-18 01:40:00|2860.9|2854.9|2857.9|2851.9|2860.9|2854.9|2857.9|2851.9|42
1739843100000|2025-02-18 01:45:00|2857.6|2851.6|2858.4|2852.4|2858.6|2852.6|2856.6|2850.6|53
1739843400000|2025-02-18 01:50:00|2857.9|2851.9|2860.1|2854.1|2860.6|2854.6|2857.1|2851.1|73
1739843700000|2025-02-18 01:55:00|2860.4|2854.4|2861.1|2855.1|2862.4|2856.4|2860.4|2854.4|54
1739844000000|2025-02-18 02:00:00|2860.9|2854.9|2864.1|2858.1|2865.6|2859.6|2860.4|2854.4|78
1739844300000|2025-02-18 02:05:00|2864.4|2858.4|2869.9|2863.9|2870.9|2864.9|2864.4|2858.4|86
1739844600000|2025-02-18 02:10:00|2869.6|2863.6|2867.6|2861.6|2869.6|2863.6|2866.1|2860.1|54
1739844900000|2025-02-18 02:15:00|2867.9|2861.9|2868.1|2862.1|2869.1|2863.1|2867.9|2861.9|9
1739845200000|2025-02-18 02:20:00|2868.4|2862.4|2867.1|2861.1|2868.4|2862.4|2866.9|2860.9|9
1739845500000|2025-02-18 02:25:00|2867.4|2861.4|2868.6|2862.6|2869.1|2863.1|2867.1|2861.1|15
1739845800000|2025-02-18 02:30:00|2868.9|2862.9|2871.1|2865.1|2871.9|2865.9|2868.1|2862.1|108
1739846100000|2025-02-18 02:35:00|2870.9|2864.9|2874.4|2868.4|2874.6|2868.6|2869.9|2863.9|74
1739846400000|2025-02-18 02:40:00|2874.6|2868.6|2874.9|2868.9|2875.6|2869.6|2873.4|2867.4|76
1739846700000|2025-02-18 02:45:00|2874.6|2868.6|2878.1|2872.1|2878.4|2872.4|2874.1|2868.1|48
1739847000000|2025-02-18 02:50:00|2878.4|2872.4|2877.1|2871.1|2880.4|2874.4|2876.4|2870.4|101
1739847300000|2025-02-18 02:55:00|2876.9|2870.9|2874.6|2868.6|2876.9|2870.9|2873.6|2867.6|114
1739847600000|2025-02-18 03:00:00|2874.9|2868.9|2877.6|2871.6|2878.4|2872.4|2874.4|2868.4|87
1739847900000|2025-02-18 03:05:00|2877.1|2871.1|2875.6|2869.6|2878.4|2872.4|2874.6|2868.6|79
1739848200000|2025-02-18 03:10:00|2875.9|2869.9|2877.1|2871.1|2877.9|2871.9|2874.6|2868.6|75
1739848500000|2025-02-18 03:15:00|2877.4|2871.4|2876.1|2870.1|2877.6|2871.6|2875.6|2869.6|39
1739848800000|2025-02-18 03:20:00|2875.9|2869.9|2875.6|2869.6|2878.1|2872.1|2874.6|2868.6|100
1739849100000|2025-02-18 03:25:00|2875.4|2869.4|2877|2871|2877.8|2871.8|2873.6|2867.6|121
1739849400000|2025-02-18 03:30:00|2876.8|2870.8|2880.6|2874.6|2881.1|2875.1|2875.3|2869.3|61
1739849700000|2025-02-18 03:35:00|2880.4|2874.4|2878.6|2872.6|2880.9|2874.9|2878.6|2872.6|26
1739850000000|2025-02-18 03:40:00|2878.4|2872.4|2877.4|2871.4|2878.4|2872.4|2876.4|2870.4|15
1739850300000|2025-02-18 03:45:00|2877.1|2871.1|2876.6|2870.6|2877.6|2871.6|2876.1|2870.1|17
1739850600000|2025-02-18 03:50:00|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.4|2870.4|8
1739850900000|2025-02-18 03:55:00|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2875.6|2869.6|13
1739851200000|2025-02-18 04:00:00|2876.1|2870.1|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|4
1739851500000|2025-02-18 04:05:00|2875.6|2869.6|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|4
1739851800000|2025-02-18 04:10:00|2875.1|2869.1|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|7
1739852100000|2025-02-18 04:15:00|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.6|2867.6|10
1739852400000|2025-02-18 04:20:00|2873.6|2867.6|2871.4|2865.4|2873.6|2867.6|2870.9|2864.9|13
1739852700000|2025-02-18 04:25:00|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|4
1739853000000|2025-02-18 04:30:00|2871.1|2865.1|2874.4|2868.4|2874.4|2868.4|2870.4|2864.4|24
1739853300000|2025-02-18 04:35:00|2874.6|2868.6|2874.9|2868.9|2876.1|2870.1|2874.6|2868.6|17
1739853600000|2025-02-18 04:40:00|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.6|2867.6|19
1739853900000|2025-02-18 04:45:00|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.6|2867.6|14
1739854200000|2025-02-18 04:50:00|2873.6|2867.6|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|14
1739854500000|2025-02-18 04:55:00|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.6|2867.6|6
1739854800000|2025-02-18 05:00:00|2873.6|2867.6|2874.6|2868.6|2874.9|2868.9|2873.6|2867.6|26
1739855100000|2025-02-18 05:05:00|2874.4|2868.4|2873.4|2867.4|2874.4|2868.4|2872.9|2866.9|19
1739855400000|2025-02-18 05:10:00|2873.6|2867.6|2871.6|2865.6|2874.1|2868.1|2871.6|2865.6|13
1739855700000|2025-02-18 05:15:00|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2871.9|2865.9|4
1739856000000|2025-02-18 05:20:00|2872.9|2866.9|2873.1|2867.1|2874.1|2868.1|2872.6|2866.6|10
1739856300000|2025-02-18 05:25:00|2873.4|2867.4|2873.8|2867.8|2873.8|2867.8|2873.1|2867.1|5
1739856600000|2025-02-18 05:30:00|2873.5|2867.5|2873.9|2867.9|2875.4|2869.4|2872.3|2866.3|106
1739856900000|2025-02-18 05:35:00|2873.6|2867.6|2866.9|2860.9|2873.9|2867.9|2866.4|2860.4|61
1739857200000|2025-02-18 05:40:00|2866.6|2860.6|2866.4|2860.4|2869.4|2863.4|2866.1|2860.1|74
1739857500000|2025-02-18 05:45:00|2866.9|2860.9|2865.4|2859.4|2866.9|2860.9|2864.6|2858.6|103
1739857800000|2025-02-18 05:50:00|2865.6|2859.6|2866.6|2860.6|2866.9|2860.9|2864.9|2858.9|79
1739858100000|2025-02-18 05:55:00|2866.4|2860.4|2860.9|2854.9|2866.4|2860.4|2860.9|2854.9|69
1739858400000|2025-02-18 06:00:00|2860.4|2854.4|2862.9|2856.9|2863.1|2857.1|2859.1|2853.1|53
1739858700000|2025-02-18 06:05:00|2863.4|2857.4|2866.1|2860.1|2866.9|2860.9|2863.4|2857.4|61
1739859000000|2025-02-18 06:10:00|2865.9|2859.9|2864.6|2858.6|2865.9|2859.9|2863.6|2857.6|65
1739859300000|2025-02-18 06:15:00|2864.4|2858.4|2866.1|2860.1|2867.4|2861.4|2864.4|2858.4|51
1739859600000|2025-02-18 06:20:00|2865.9|2859.9|2864.9|2858.9|2866.1|2860.1|2863.4|2857.4|30
1739859900000|2025-02-18 06:25:00|2865.1|2859.1|2864.9|2858.9|2866.1|2860.1|2864.6|2858.6|29
1739860200000|2025-02-18 06:30:00|2865.1|2859.1|2863.9|2857.9|2865.6|2859.6|2863.4|2857.4|43
1739860500000|2025-02-18 06:35:00|2863.6|2857.6|2863.1|2857.1|2863.9|2857.9|2860.9|2854.9|30
1739860800000|2025-02-18 06:40:00|2863.4|2857.4|2862.9|2856.9|2863.6|2857.6|2862.6|2856.6|18
1739861100000|2025-02-18 06:45:00|2863.1|2857.1|2867.4|2861.4|2867.9|2861.9|2863.1|2857.1|36
1739861400000|2025-02-18 06:50:00|2867.6|2861.6|2867.4|2861.4|2868.1|2862.1|2867.4|2861.4|34
1739861700000|2025-02-18 06:55:00|2867.6|2861.6|2868|2862|2869.1|2863.1|2866.9|2860.9|48
1739862000000|2025-02-18 07:00:00|2868.3|2862.3|2868.1|2862.1|2868.5|2862.5|2865.6|2859.6|43
1739862300000|2025-02-18 07:05:00|2868.4|2862.4|2866.6|2860.6|2871.9|2865.9|2866.6|2860.6|47
1739862600000|2025-02-18 07:10:00|2866.9|2860.9|2868.1|2862.1|2869.4|2863.4|2865.6|2859.6|49
1739862900000|2025-02-18 07:15:00|2868.4|2862.4|2867.9|2861.9|2871.9|2865.9|2867.4|2861.4|31
1739863200000|2025-02-18 07:20:00|2867.6|2861.6|2867.1|2861.1|2868.6|2862.6|2866.6|2860.6|35
1739863500000|2025-02-18 07:25:00|2866.9|2860.9|2866.4|2860.4|2870.4|2864.4|2864.6|2858.6|39
1739863800000|2025-02-18 07:30:00|2866.6|2860.6|2867.4|2861.4|2868.4|2862.4|2865.6|2859.6|29
1739864100000|2025-02-18 07:35:00|2867.1|2861.1|2867.9|2861.9|2867.9|2861.9|2866.9|2860.9|18
1739864400000|2025-02-18 07:40:00|2867.6|2861.6|2869.6|2863.6|2870.9|2864.9|2865.4|2859.4|26
1739864700000|2025-02-18 07:45:00|2869.4|2863.4|2863.4|2857.4|2869.4|2863.4|2863.4|2857.4|44
1739865000000|2025-02-18 07:50:00|2863.1|2857.1|2866.9|2860.9|2867.4|2861.4|2862.9|2856.9|35
1739865300000|2025-02-18 07:55:00|2866.8|2860.8|2866|2860|2867|2861|2865.8|2859.8|22
1739865600000|2025-02-18 08:00:00|2865.8|2859.8|2862.8|2856.8|2867.3|2861.3|2861.5|2855.5|85
1739865900000|2025-02-18 08:05:00|2863|2857|2868.8|2862.8|2868.8|2862.8|2862.8|2856.8|59
1739866200000|2025-02-18 08:10:00|2868.5|2862.5|2866.8|2860.8|2869|2863|2866.8|2860.8|34
1739866500000|2025-02-18 08:15:00|2866.5|2860.5|2870.1|2864.1|2870.5|2864.5|2866.5|2860.5|42
1739866800000|2025-02-18 08:20:00|2870.5|2864.5|2874.5|2868.5|2874.5|2868.5|2870.3|2864.3|67
1739867100000|2025-02-18 08:25:00|2874.3|2868.3|2871|2865|2874.3|2868.3|2869.4|2863.4|77
1739867400000|2025-02-18 08:30:00|2871.3|2865.3|2872.8|2866.8|2873|2867|2870.5|2864.5|36
1739867700000|2025-02-18 08:35:00|2872.5|2866.5|2876.5|2870.5|2877|2871|2871|2865|35
1739868000000|2025-02-18 08:40:00|2876.8|2870.8|2875.5|2869.5|2877.4|2871.4|2875.5|2869.5|27
1739868300000|2025-02-18 08:45:00|2876|2870|2874|2868|2876.5|2870.5|2873.5|2867.5|30
1739868600000|2025-02-18 08:50:00|2874.3|2868.3|2874|2868|2874.8|2868.8|2873|2867|53
1739868900000|2025-02-18 08:55:00|2873.8|2867.8|2870.8|2864.8|2873.8|2867.8|2870.3|2864.3|32
1739869200000|2025-02-18 09:00:00|2871|2865|2876.3|2870.3|2876.8|2870.8|2868.3|2862.3|83
1739869500000|2025-02-18 09:05:00|2876|2870|2874.5|2868.5|2877.3|2871.3|2874.1|2868.1|57
1739869800000|2025-02-18 09:10:00|2874.8|2868.8|2869.5|2863.5|2875.5|2869.5|2867.8|2861.8|60
1739870100000|2025-02-18 09:15:00|2869.3|2863.3|2871.6|2865.6|2871.6|2865.6|2869.3|2863.3|30
1739870400000|2025-02-18 09:20:00|2871.5|2865.5|2871.5|2865.5|2872.3|2866.3|2870.6|2864.6|17
1739870700000|2025-02-18 09:25:00|2871|2865|2872.5|2866.5|2872.8|2866.8|2870.5|2864.5|24
1739871000000|2025-02-18 09:30:00|2872.8|2866.8|2873.3|2867.3|2873.6|2867.6|2872|2866|42
1739871300000|2025-02-18 09:35:00|2873|2867|2870.5|2864.5|2873|2867|2869.8|2863.8|54
1739871600000|2025-02-18 09:40:00|2870.8|2864.8|2870.4|2864.4|2872.3|2866.3|2869.9|2863.9|23
1739871900000|2025-02-18 09:45:00|2870.6|2864.6|2870.5|2864.5|2871.3|2865.3|2869.9|2863.9|32
1739872200000|2025-02-18 09:50:00|2870.8|2864.8|2871.3|2865.3|2871.8|2865.8|2870.1|2864.1|33
1739872500000|2025-02-18 09:55:00|2871|2865|2871.4|2865.4|2871.8|2865.8|2870.8|2864.8|27
1739872800000|2025-02-18 10:00:00|2871.3|2865.3|2872.8|2866.8|2874|2868|2871.3|2865.3|43
1739873100000|2025-02-18 10:05:00|2873|2867|2872|2866|2873.5|2867.5|2871.5|2865.5|26
1739873400000|2025-02-18 10:10:00|2871.8|2865.8|2872.3|2866.3|2873|2867|2871.5|2865.5|34
1739873700000|2025-02-18 10:15:00|2872|2866|2873.3|2867.3|2873.5|2867.5|2871.8|2865.8|34
1739874000000|2025-02-18 10:20:00|2873.5|2867.5|2873.3|2867.3|2874|2868|2872.5|2866.5|17
1739874300000|2025-02-18 10:25:00|2873.1|2867.1|2874.3|2868.3|2874.5|2868.5|2872.4|2866.4|16
1739874600000|2025-02-18 10:30:00|2874|2868|2873.8|2867.8|2874.5|2868.5|2873.3|2867.3|26
1739874900000|2025-02-18 10:35:00|2874|2868|2876|2870|2876.8|2870.8|2874|2868|12
1739875200000|2025-02-18 10:40:00|2875.8|2869.8|2876|2870|2876.6|2870.6|2875.5|2869.5|15
1739875500000|2025-02-18 10:45:00|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|28
1739875800000|2025-02-18 10:50:00|2876.3|2870.3|2877.3|2871.3|2878.5|2872.5|2876.3|2870.3|22
1739876100000|2025-02-18 10:55:00|2877|2871|2877.8|2871.8|2877.8|2871.8|2876.8|2870.8|16
1739876400000|2025-02-18 11:00:00|2878|2872|2878|2872|2878.8|2872.8|2878|2872|10
1739876700000|2025-02-18 11:05:00|2877.8|2871.8|2879|2873|2879|2873|2877.3|2871.3|22
1739877000000|2025-02-18 11:10:00|2878.8|2872.8|2880.9|2874.9|2881.1|2875.1|2878.8|2872.8|17
1739877300000|2025-02-18 11:15:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2879.8|2873.8|17
1739877600000|2025-02-18 11:20:00|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|9
1739877900000|2025-02-18 11:25:00|2880|2874|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|14
1739878200000|2025-02-18 11:30:00|2880.5|2874.5|2887.8|2881.8|2887.8|2881.8|2880.5|2874.5|48
1739878500000|2025-02-18 11:35:00|2887.5|2881.5|2888.3|2882.3|2890.3|2884.3|2887.5|2881.5|59
1739878800000|2025-02-18 11:40:00|2888.5|2882.5|2886.5|2880.5|2888.8|2882.8|2885.8|2879.8|36
1739879100000|2025-02-18 11:45:00|2886.8|2880.8|2888.5|2882.5|2888.5|2882.5|2886.5|2880.5|22
1739879400000|2025-02-18 11:50:00|2888.3|2882.3|2887.5|2881.5|2888.5|2882.5|2886.3|2880.3|36
1739879700000|2025-02-18 11:55:00|2887.8|2881.8|2888|2882|2888.8|2882.8|2887.4|2881.4|49
1739880000000|2025-02-18 12:00:00|2888.3|2882.3|2886.5|2880.5|2888.3|2882.3|2885.5|2879.5|19
1739880300000|2025-02-18 12:05:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2883.8|2877.8|33
1739880600000|2025-02-18 12:10:00|2886|2880|2884.5|2878.5|2886.5|2880.5|2884.3|2878.3|35
1739880900000|2025-02-18 12:15:00|2884.8|2878.8|2886|2880|2886|2880|2884.5|2878.5|18
1739881200000|2025-02-18 12:20:00|2885.8|2879.8|2884|2878|2886.5|2880.5|2883.8|2877.8|26
1739881500000|2025-02-18 12:25:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2883.5|2877.5|17
1739881800000|2025-02-18 12:30:00|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2882.5|2876.5|37
1739882100000|2025-02-18 12:35:00|2884.8|2878.8|2884.5|2878.5|2885|2879|2883.5|2877.5|24
1739882400000|2025-02-18 12:40:00|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|19
1739882700000|2025-02-18 12:45:00|2885.8|2879.8|2885.5|2879.5|2886|2880|2884.5|2878.5|29
1739883000000|2025-02-18 12:50:00|2885.3|2879.3|2884.8|2878.8|2886.8|2880.8|2884.5|2878.5|52
1739883300000|2025-02-18 12:55:00|2885|2879|2887|2881|2887.3|2881.3|2883.8|2877.8|39
1739883600000|2025-02-18 13:00:00|2886.8|2880.8|2884.8|2878.8|2886.8|2880.8|2881.3|2875.3|180
1739883900000|2025-02-18 13:05:00|2884.5|2878.5|2882.5|2876.5|2887.3|2881.3|2882.3|2876.3|131
1739884200000|2025-02-18 13:10:00|2882.8|2876.8|2883|2877|2884.3|2878.3|2882.8|2876.8|51
1739884500000|2025-02-18 13:15:00|2883.3|2877.3|2885.5|2879.5|2886.5|2880.5|2883|2877|78
1739884800000|2025-02-18 13:20:00|2885.8|2879.8|2884|2878|2886.8|2880.8|2882.5|2876.5|76
1739885100000|2025-02-18 13:25:00|2883|2877|2881.8|2875.8|2883|2877|2880.5|2874.5|73
1739885400000|2025-02-18 13:30:00|2882|2876|2882.8|2876.8|2883.3|2877.3|2881|2875|76
1739885700000|2025-02-18 13:35:00|2883|2877|2879.5|2873.5|2883.3|2877.3|2879|2873|67
1739886000000|2025-02-18 13:40:00|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2877.5|2871.5|54
1739886300000|2025-02-18 13:45:00|2881|2875|2879.3|2873.3|2881.5|2875.5|2878.6|2872.6|50
1739886600000|2025-02-18 13:50:00|2879|2873|2882.3|2876.3|2886.3|2880.3|2879|2873|77
1739886900000|2025-02-18 13:55:00|2882.5|2876.5|2885|2879|2885|2879|2880.8|2874.8|56
1739887200000|2025-02-18 14:00:00|2885.3|2879.3|2886.8|2880.8|2887.5|2881.5|2884.3|2878.3|78
1739887500000|2025-02-18 14:05:00|2886.3|2880.3|2889.9|2883.9|2889.9|2883.9|2884.8|2878.8|50
1739887800000|2025-02-18 14:10:00|2890.1|2884.1|2891.3|2885.3|2894.5|2888.5|2890.1|2884.1|116
1739888100000|2025-02-18 14:15:00|2891.1|2885.1|2890|2884|2892|2886|2890|2884|71
1739888400000|2025-02-18 14:20:00|2890.3|2884.3|2890.3|2884.3|2891.3|2885.3|2888|2882|72
1739888700000|2025-02-18 14:25:00|2890.4|2884.4|2892.5|2886.5|2892.5|2886.5|2889.8|2883.8|50
1739889000000|2025-02-18 14:30:00|2892.8|2886.8|2889|2883|2892.8|2886.8|2887.4|2881.4|65
1739889300000|2025-02-18 14:35:00|2888.8|2882.8|2891.3|2885.3|2892|2886|2888.8|2882.8|71
1739889600000|2025-02-18 14:40:00|2891.5|2885.5|2885|2879|2891.5|2885.5|2884.8|2878.8|92
1739889900000|2025-02-18 14:45:00|2885.3|2879.3|2887.8|2881.8|2888.8|2882.8|2885|2879|70
1739890200000|2025-02-18 14:50:00|2888|2882|2886.8|2880.8|2888|2882|2886.5|2880.5|35
1739890500000|2025-02-18 14:55:00|2887.3|2881.3|2887|2881|2888.5|2882.5|2886.5|2880.5|63
1739890800000|2025-02-18 15:00:00|2887.3|2881.3|2889.5|2883.5|2891.3|2885.3|2887|2881|73
1739891100000|2025-02-18 15:05:00|2889.8|2883.8|2891.3|2885.3|2891.5|2885.5|2888.8|2882.8|80
1739891400000|2025-02-18 15:10:00|2891.5|2885.5|2891.8|2885.8|2892|2886|2889.5|2883.5|39
1739891700000|2025-02-18 15:15:00|2891.5|2885.5|2891|2885|2892|2886|2889.5|2883.5|55
1739892000000|2025-02-18 15:20:00|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2888.3|2882.3|74
1739892300000|2025-02-18 15:25:00|2891|2885|2892.5|2886.5|2892.5|2886.5|2889.8|2883.8|71
1739892600000|2025-02-18 15:30:00|2892.6|2886.6|2890.1|2884.1|2893|2887|2888.1|2882.1|51
1739892900000|2025-02-18 15:35:00|2890.3|2884.3|2890|2884|2892.1|2886.1|2888.5|2882.5|68
1739893200000|2025-02-18 15:40:00|2889.8|2883.8|2886.5|2880.5|2889.8|2883.8|2885.3|2879.3|84
1739893500000|2025-02-18 15:45:00|2886.3|2880.3|2890|2884|2890.8|2884.8|2886.3|2880.3|69
1739893800000|2025-02-18 15:50:00|2889.8|2883.8|2889|2883|2889.8|2883.8|2888.8|2882.8|55
1739894100000|2025-02-18 15:55:00|2889.3|2883.3|2890.5|2884.5|2891|2885|2888.5|2882.5|37
1739894400000|2025-02-18 16:00:00|2890.3|2884.3|2892|2886|2892.5|2886.5|2890|2884|26
1739894700000|2025-02-18 16:05:00|2891.8|2885.8|2893.3|2887.3|2894|2888|2891.4|2885.4|39
1739895000000|2025-02-18 16:10:00|2893.8|2887.8|2893.3|2887.3|2894.8|2888.8|2892.5|2886.5|69
1739895300000|2025-02-18 16:15:00|2893.5|2887.5|2896.3|2890.3|2896.5|2890.5|2893.3|2887.3|53
1739895600000|2025-02-18 16:20:00|2896|2890|2894.8|2888.8|2898|2892|2893.5|2887.5|55
1739895900000|2025-02-18 16:25:00|2894.9|2888.9|2890|2884|2897.3|2891.3|2889.8|2883.8|112
1739896200000|2025-02-18 16:30:00|2890.3|2884.3|2892.5|2886.5|2894.5|2888.5|2889.5|2883.5|86
1739896500000|2025-02-18 16:35:00|2892.8|2886.8|2886|2880|2892.8|2886.8|2884|2878|160
1739896800000|2025-02-18 16:40:00|2886.3|2880.3|2886.8|2880.8|2888.5|2882.5|2883.6|2877.6|69
1739897100000|2025-02-18 16:45:00|2887.1|2881.1|2888.6|2882.6|2890|2884|2886.8|2880.8|85
1739897400000|2025-02-18 16:50:00|2888.4|2882.4|2889|2883|2889.8|2883.8|2887.3|2881.3|52
1739897700000|2025-02-18 16:55:00|2888.8|2882.8|2888.5|2882.5|2890.8|2884.8|2888.5|2882.5|29
1739898000000|2025-02-18 17:00:00|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|7
1739898300000|2025-02-18 17:05:00|2890.6|2884.6|2894|2888|2894.3|2888.3|2890.4|2884.4|22
1739898600000|2025-02-18 17:10:00|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1739898900000|2025-02-18 17:15:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1739899200000|2025-02-18 17:20:00|2894|2888|2892.8|2886.8|2894.8|2888.8|2892.8|2886.8|8
1739899500000|2025-02-18 17:25:00|2893|2887|2894|2888|2894|2888|2893|2887|4
1739899800000|2025-02-18 17:30:00|2893.8|2887.8|2892.8|2886.8|2894.4|2888.4|2892.8|2886.8|11
1739900100000|2025-02-18 17:35:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|4
1739900400000|2025-02-18 17:40:00|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|4
1739900700000|2025-02-18 17:45:00|2894|2888|2895.3|2889.3|2895.6|2889.6|2894|2888|9
1739901000000|2025-02-18 17:50:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2893.9|2887.9|12
1739901300000|2025-02-18 17:55:00|2894.1|2888.1|2894|2888|2894.4|2888.4|2893.4|2887.4|9
1739901600000|2025-02-18 18:00:00|2893.8|2887.8|2893.4|2887.4|2893.8|2887.8|2892.6|2886.6|6
1739901900000|2025-02-18 18:05:00|2892.8|2886.8|2894.1|2888.1|2894.3|2888.3|2892.4|2886.4|16
1739902200000|2025-02-18 18:10:00|2893.8|2887.8|2893.5|2887.5|2894.1|2888.1|2893.3|2887.3|8
1739902500000|2025-02-18 18:15:00|2893.8|2887.8|2894.5|2888.5|2894.6|2888.6|2893.8|2887.8|5
1739902800000|2025-02-18 18:20:00|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1739903100000|2025-02-18 18:25:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1739903400000|2025-02-18 18:30:00|2894.4|2888.4|2894.5|2888.5|2894.8|2888.8|2893.9|2887.9|9
1739904000000|2025-02-18 18:40:00|2894.3|2888.3|2892.4|2886.4|2894.3|2888.3|2892.4|2886.4|4
1739904300000|2025-02-18 18:45:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.1|2886.1|3
1739904600000|2025-02-18 18:50:00|2892.1|2886.1|2891.3|2885.3|2892.1|2886.1|2889.9|2883.9|21
1739904900000|2025-02-18 18:55:00|2891.6|2885.6|2900.3|2881.5|2900.3|2885.6|2891.6|2879.3|6
1739926800000|2025-02-19 01:00:00|2887.4|2881.4|2886.1|2880.1|2887.6|2881.6|2884.9|2878.9|49
1739927100000|2025-02-19 01:05:00|2886.4|2880.4|2887.6|2881.6|2888.1|2882.1|2886.1|2880.1|62
1739927400000|2025-02-19 01:10:00|2887.9|2881.9|2891.4|2885.4|2891.9|2885.9|2887.9|2881.9|60
1739927700000|2025-02-19 01:15:00|2891.1|2885.1|2891.9|2885.9|2893.6|2887.6|2890.1|2884.1|49
1739928000000|2025-02-19 01:20:00|2892.4|2886.4|2890.6|2884.6|2893.4|2887.4|2889.9|2883.9|47
1739928300000|2025-02-19 01:25:00|2890.4|2884.4|2889.6|2883.6|2891.6|2885.6|2889.1|2883.1|33
1739928600000|2025-02-19 01:30:00|2889.9|2883.9|2887.6|2881.6|2889.9|2883.9|2885.1|2879.1|74
1739928900000|2025-02-19 01:35:00|2887.9|2881.9|2890.6|2884.6|2891.6|2885.6|2887.6|2881.6|71
1739929200000|2025-02-19 01:40:00|2890.9|2884.9|2889.1|2883.1|2893.4|2887.4|2888.6|2882.6|60
1739929500000|2025-02-19 01:45:00|2889.4|2883.4|2888.6|2882.6|2889.6|2883.6|2887.9|2881.9|51
1739929800000|2025-02-19 01:50:00|2888.9|2882.9|2890.1|2884.1|2892.4|2886.4|2888.9|2882.9|46
1739930100000|2025-02-19 01:55:00|2890.4|2884.4|2892.1|2886.1|2892.4|2886.4|2889.4|2883.4|66
1739930400000|2025-02-19 02:00:00|2892.4|2886.4|2891.6|2885.6|2894.6|2888.6|2890.6|2884.6|143
1739930700000|2025-02-19 02:05:00|2891.1|2885.1|2891.9|2885.9|2893.1|2887.1|2888.1|2882.1|69
1739931000000|2025-02-19 02:10:00|2892.1|2886.1|2890.1|2884.1|2892.4|2886.4|2889.1|2883.1|37
1739931300000|2025-02-19 02:15:00|2889.9|2883.9|2891.9|2885.9|2893.4|2887.4|2889.4|2883.4|35
1739931600000|2025-02-19 02:20:00|2892.1|2886.1|2892.1|2886.1|2892.6|2886.6|2890.6|2884.6|25
1739931900000|2025-02-19 02:25:00|2891.9|2885.9|2892.6|2886.6|2892.6|2886.6|2890.4|2884.4|18
1739932200000|2025-02-19 02:30:00|2893.6|2887.6|2885.9|2879.9|2893.6|2887.6|2884.1|2878.1|127
1739932500000|2025-02-19 02:35:00|2886.1|2880.1|2886.4|2880.4|2886.6|2880.6|2884.4|2878.4|50
1739932800000|2025-02-19 02:40:00|2886.6|2880.6|2886.6|2880.6|2888.4|2882.4|2885.1|2879.1|57
1739933100000|2025-02-19 02:45:00|2886.4|2880.4|2881.9|2875.9|2886.4|2880.4|2881.6|2875.6|33
1739933400000|2025-02-19 02:50:00|2881.6|2875.6|2884.1|2878.1|2884.6|2878.6|2881.6|2875.6|70
1739933700000|2025-02-19 02:55:00|2884.4|2878.4|2885.6|2879.6|2886.9|2880.9|2883.4|2877.4|48
1739934000000|2025-02-19 03:00:00|2885.4|2879.4|2881.6|2875.6|2886.1|2880.1|2881.6|2875.6|70
1739934300000|2025-02-19 03:05:00|2882.1|2876.1|2882.1|2876.1|2882.6|2876.6|2881.4|2875.4|51
1739934600000|2025-02-19 03:10:00|2882.4|2876.4|2882.6|2876.6|2883.6|2877.6|2882.1|2876.1|24
1739934900000|2025-02-19 03:15:00|2882.4|2876.4|2881.1|2875.1|2882.6|2876.6|2880.9|2874.9|61
1739935200000|2025-02-19 03:20:00|2881.4|2875.4|2880.9|2874.9|2882.6|2876.6|2880.9|2874.9|38
1739935500000|2025-02-19 03:25:00|2881.4|2875.4|2880.5|2874.5|2883.9|2877.9|2879|2873|103
1739935800000|2025-02-19 03:30:00|2880.3|2874.3|2882.1|2876.1|2882.3|2876.3|2880.3|2874.3|20
1739936100000|2025-02-19 03:35:00|2881.9|2875.9|2881.9|2875.9|2882.1|2876.1|2881.6|2875.6|7
1739936400000|2025-02-19 03:40:00|2882.1|2876.1|2881.6|2875.6|2882.6|2876.6|2881.6|2875.6|13
1739936700000|2025-02-19 03:45:00|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1739937000000|2025-02-19 03:50:00|2881.9|2875.9|2883.1|2877.1|2883.1|2877.1|2881.6|2875.6|8
1739937300000|2025-02-19 03:55:00|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2881.6|2875.6|9
1739937600000|2025-02-19 04:00:00|2882.6|2876.6|2883.1|2877.1|2885.4|2879.4|2881.6|2875.6|20
1739937900000|2025-02-19 04:05:00|2883.4|2877.4|2885.6|2879.6|2885.6|2879.6|2883.4|2877.4|10
1739938200000|2025-02-19 04:10:00|2885.4|2879.4|2885.1|2879.1|2885.9|2879.9|2884.9|2878.9|12
1739938500000|2025-02-19 04:15:00|2886.1|2880.1|2886.6|2880.6|2886.6|2880.6|2885.9|2879.9|5
1739938800000|2025-02-19 04:20:00|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1739939100000|2025-02-19 04:25:00|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1739939400000|2025-02-19 04:30:00|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1739939700000|2025-02-19 04:35:00|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.6|2880.6|4
1739940000000|2025-02-19 04:40:00|2886.9|2880.9|2887.6|2881.6|2887.6|2881.6|2886.9|2880.9|4
1739940300000|2025-02-19 04:45:00|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2886.9|2880.9|4
1739940600000|2025-02-19 04:50:00|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1739940900000|2025-02-19 04:55:00|2887.4|2881.4|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|7
1739941500000|2025-02-19 05:05:00|2887.1|2881.1|2887.4|2881.4|2887.6|2881.6|2887.1|2881.1|4
1739941800000|2025-02-19 05:10:00|2887.6|2881.6|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|5
1739942100000|2025-02-19 05:15:00|2886.9|2880.9|2885.6|2879.6|2886.9|2880.9|2885.4|2879.4|8
1739942400000|2025-02-19 05:20:00|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2884.1|2878.1|13
1739942700000|2025-02-19 05:25:00|2885.1|2879.1|2884|2878|2885.1|2879.1|2883.3|2877.3|10
1739943000000|2025-02-19 05:30:00|2884.3|2878.3|2883.6|2877.6|2885.4|2879.4|2882|2876|67
1739943300000|2025-02-19 05:35:00|2883.9|2877.9|2884.1|2878.1|2884.6|2878.6|2882.9|2876.9|47
1739943600000|2025-02-19 05:40:00|2884.4|2878.4|2882.6|2876.6|2884.6|2878.6|2881.9|2875.9|31
1739943900000|2025-02-19 05:45:00|2882.4|2876.4|2881.6|2875.6|2883.4|2877.4|2879.4|2873.4|52
1739944200000|2025-02-19 05:50:00|2881.4|2875.4|2885.1|2879.1|2885.4|2879.4|2881.4|2875.4|45
1739944500000|2025-02-19 05:55:00|2884.9|2878.9|2886.1|2880.1|2886.1|2880.1|2884.4|2878.4|38
1739944800000|2025-02-19 06:00:00|2885.9|2879.9|2886.6|2880.6|2886.6|2880.6|2884.6|2878.6|29
1739945100000|2025-02-19 06:05:00|2886.4|2880.4|2886.1|2880.1|2887.6|2881.6|2885.6|2879.6|25
1739945400000|2025-02-19 06:10:00|2885.9|2879.9|2886.9|2880.9|2886.9|2880.9|2885.9|2879.9|20
1739945700000|2025-02-19 06:15:00|2887.1|2881.1|2888.6|2882.6|2888.6|2882.6|2886.6|2880.6|19
1739946000000|2025-02-19 06:20:00|2888.4|2882.4|2888.9|2882.9|2888.9|2882.9|2887.6|2881.6|15
1739946300000|2025-02-19 06:25:00|2889.1|2883.1|2888.9|2882.9|2889.9|2883.9|2887.9|2881.9|52
1739946600000|2025-02-19 06:30:00|2889.1|2883.1|2887.9|2881.9|2890.1|2884.1|2887.6|2881.6|46
1739946900000|2025-02-19 06:35:00|2888.1|2882.1|2889.9|2883.9|2889.9|2883.9|2888.1|2882.1|37
1739947200000|2025-02-19 06:40:00|2889.6|2883.6|2891.1|2885.1|2891.4|2885.4|2889.1|2883.1|33
1739947500000|2025-02-19 06:45:00|2890.9|2884.9|2889.4|2883.4|2891.1|2885.1|2888.9|2882.9|38
1739947800000|2025-02-19 06:50:00|2889.6|2883.6|2888.4|2882.4|2889.6|2883.6|2886.1|2880.1|40
1739948100000|2025-02-19 06:55:00|2888.6|2882.6|2887.3|2881.3|2888.6|2882.6|2886.1|2880.1|42
1739948400000|2025-02-19 07:00:00|2887|2881|2889.4|2883.4|2890.9|2884.9|2886.3|2880.3|59
1739948700000|2025-02-19 07:05:00|2889.1|2883.1|2890.4|2884.4|2890.4|2884.4|2888.6|2882.6|16
1739949000000|2025-02-19 07:10:00|2890.1|2884.1|2891.4|2885.4|2891.6|2885.6|2889.4|2883.4|17
1739949300000|2025-02-19 07:15:00|2891.6|2885.6|2892.6|2886.6|2892.9|2886.9|2891.4|2885.4|39
1739949600000|2025-02-19 07:20:00|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2891.6|2885.6|18
1739949900000|2025-02-19 07:25:00|2892.4|2886.4|2891.6|2885.6|2892.6|2886.6|2891.4|2885.4|27
1739950200000|2025-02-19 07:30:00|2891.9|2885.9|2891.1|2885.1|2892.6|2886.6|2890.9|2884.9|28
1739950500000|2025-02-19 07:35:00|2891.6|2885.6|2891.1|2885.1|2892.6|2886.6|2890.6|2884.6|22
1739950800000|2025-02-19 07:40:00|2891.6|2885.6|2891.4|2885.4|2892.6|2886.6|2890.1|2884.1|23
1739951100000|2025-02-19 07:45:00|2891.6|2885.6|2890.4|2884.4|2892.4|2886.4|2890.1|2884.1|23
1739951400000|2025-02-19 07:50:00|2890.9|2884.9|2889.9|2883.9|2891.9|2885.9|2889.4|2883.4|32
1739951700000|2025-02-19 07:55:00|2889.8|2883.8|2888|2882|2890|2884|2888|2882|33
1739952000000|2025-02-19 08:00:00|2886.4|2880.4|2895.3|2889.3|2898.3|2892.3|2886.4|2880.4|108
1739952300000|2025-02-19 08:05:00|2895.5|2889.5|2892.5|2886.5|2895.8|2889.8|2890.3|2884.3|45
1739952600000|2025-02-19 08:10:00|2892.6|2886.6|2892.3|2886.3|2897.3|2891.3|2892|2886|74
1739952900000|2025-02-19 08:15:00|2892.5|2886.5|2898.4|2892.4|2899.1|2893.1|2892.5|2886.5|87
1739953200000|2025-02-19 08:20:00|2898.8|2892.8|2896.5|2890.5|2900|2894|2896.5|2890.5|71
1739953500000|2025-02-19 08:25:00|2896.3|2890.3|2894|2888|2897.3|2891.3|2893.8|2887.8|40
1739953800000|2025-02-19 08:30:00|2894.3|2888.3|2895|2889|2896|2890|2894.3|2888.3|37
1739954100000|2025-02-19 08:35:00|2895.3|2889.3|2894|2888|2895.5|2889.5|2893.3|2887.3|40
1739954400000|2025-02-19 08:40:00|2893.9|2887.9|2894.5|2888.5|2894.8|2888.8|2893.3|2887.3|41
1739954700000|2025-02-19 08:45:00|2894.9|2888.9|2894.3|2888.3|2895.9|2889.9|2893.5|2887.5|44
1739955000000|2025-02-19 08:50:00|2894.5|2888.5|2895|2889|2895.3|2889.3|2894|2888|18
1739955300000|2025-02-19 08:55:00|2895.8|2889.8|2897.5|2891.5|2899|2893|2895.8|2889.8|33
1739955600000|2025-02-19 09:00:00|2897.3|2891.3|2900|2894|2902.5|2896.5|2895.5|2889.5|133
1739955900000|2025-02-19 09:05:00|2899.8|2893.8|2901|2895|2901|2895|2898.5|2892.5|58
1739956200000|2025-02-19 09:10:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2898.5|2892.5|41
1739956500000|2025-02-19 09:15:00|2900.8|2894.8|2901.4|2895.4|2901.4|2895.4|2898.5|2892.5|53
1739956800000|2025-02-19 09:20:00|2901.3|2895.3|2899.5|2893.5|2901.5|2895.5|2899.3|2893.3|37
1739957100000|2025-02-19 09:25:00|2899.3|2893.3|2899.5|2893.5|2900|2894|2899.3|2893.3|25
1739957400000|2025-02-19 09:30:00|2899.8|2893.8|2899.9|2893.9|2902.3|2896.3|2898.4|2892.4|32
1739957700000|2025-02-19 09:35:00|2899.8|2893.8|2901.5|2895.5|2902.5|2896.5|2898.5|2892.5|57
1739958000000|2025-02-19 09:40:00|2901.8|2895.8|2901|2895|2902.5|2896.5|2900.5|2894.5|40
1739958300000|2025-02-19 09:45:00|2900.8|2894.8|2901.8|2895.8|2902.9|2896.9|2900.3|2894.3|41
1739958600000|2025-02-19 09:50:00|2902|2896|2901|2895|2902|2896|2900.5|2894.5|17
1739958900000|2025-02-19 09:55:00|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2899.8|2893.8|25
1739959200000|2025-02-19 10:00:00|2900.9|2894.9|2900.8|2894.8|2901.3|2895.3|2899.8|2893.8|25
1739959500000|2025-02-19 10:05:00|2901|2895|2902.3|2896.3|2902.9|2896.9|2900.8|2894.8|36
1739959800000|2025-02-19 10:10:00|2902|2896|2902.8|2896.8|2903.1|2897.1|2901.6|2895.6|28
1739960100000|2025-02-19 10:15:00|2902.9|2896.9|2902.3|2896.3|2903.4|2897.4|2902|2896|40
1739960400000|2025-02-19 10:20:00|2902.1|2896.1|2902.5|2896.5|2902.9|2896.9|2901.5|2895.5|46
1739960700000|2025-02-19 10:25:00|2902.8|2896.8|2900.4|2894.4|2902.9|2896.9|2899.8|2893.8|53
1739961000000|2025-02-19 10:30:00|2900.3|2894.3|2902.3|2896.3|2902.8|2896.8|2899.5|2893.5|51
1739961300000|2025-02-19 10:35:00|2902|2896|2900|2894|2902|2896|2899.5|2893.5|27
1739961600000|2025-02-19 10:40:00|2900.3|2894.3|2900.5|2894.5|2901|2895|2900|2894|21
1739961900000|2025-02-19 10:45:00|2900.3|2894.3|2897.3|2891.3|2900.3|2894.3|2896.8|2890.8|37
1739962200000|2025-02-19 10:50:00|2897.5|2891.5|2896.8|2890.8|2897.8|2891.8|2896.3|2890.3|22
1739962500000|2025-02-19 10:55:00|2896.5|2890.5|2897.5|2891.5|2897.8|2891.8|2896.5|2890.5|11
1739962800000|2025-02-19 11:00:00|2897.3|2891.3|2896.5|2890.5|2898|2892|2895.8|2889.8|58
1739963100000|2025-02-19 11:05:00|2896.3|2890.3|2895.5|2889.5|2896.8|2890.8|2895.5|2889.5|29
1739963400000|2025-02-19 11:10:00|2895.3|2889.3|2894|2888|2895.3|2889.3|2893.8|2887.8|28
1739963700000|2025-02-19 11:15:00|2893.8|2887.8|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|14
1739964000000|2025-02-19 11:20:00|2893.5|2887.5|2893.3|2887.3|2893.8|2887.8|2893.1|2887.1|21
1739964300000|2025-02-19 11:25:00|2893|2887|2893.5|2887.5|2894|2888|2892.5|2886.5|25
1739964600000|2025-02-19 11:30:00|2893.8|2887.8|2894.5|2888.5|2894.8|2888.8|2893.8|2887.8|27
1739964900000|2025-02-19 11:35:00|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.5|2887.5|15
1739965200000|2025-02-19 11:40:00|2893.5|2887.5|2894.6|2888.6|2894.8|2888.8|2892.5|2886.5|38
1739965500000|2025-02-19 11:45:00|2894.5|2888.5|2891.5|2885.5|2894.5|2888.5|2891.5|2885.5|35
1739965800000|2025-02-19 11:50:00|2891.3|2885.3|2892.5|2886.5|2892.5|2886.5|2889.8|2883.8|30
1739966100000|2025-02-19 11:55:00|2892.8|2886.8|2893|2887|2893.6|2887.6|2892|2886|18
1739966400000|2025-02-19 12:00:00|2892.8|2886.8|2890|2884|2893|2887|2889.8|2883.8|75
1739966700000|2025-02-19 12:05:00|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2889|2883|38
1739967000000|2025-02-19 12:10:00|2890|2884|2889.5|2883.5|2890.3|2884.3|2889|2883|31
1739967300000|2025-02-19 12:15:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.3|2882.3|20
1739967600000|2025-02-19 12:20:00|2888.8|2882.8|2889.8|2883.8|2890.8|2884.8|2888.5|2882.5|25
1739967900000|2025-02-19 12:25:00|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2888.4|2882.4|35
1739968200000|2025-02-19 12:30:00|2889.5|2883.5|2889|2883|2889.8|2883.8|2887.8|2881.8|36
1739968500000|2025-02-19 12:35:00|2889.3|2883.3|2889|2883|2889.5|2883.5|2888.5|2882.5|15
1739968800000|2025-02-19 12:40:00|2889.3|2883.3|2888.5|2882.5|2889.8|2883.8|2888.3|2882.3|16
1739969100000|2025-02-19 12:45:00|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|23
1739969400000|2025-02-19 12:50:00|2888|2882|2889.3|2883.3|2889.5|2883.5|2887.5|2881.5|21
1739969700000|2025-02-19 12:55:00|2889.5|2883.5|2891.8|2885.8|2891.8|2885.8|2888.5|2882.5|55
1739970000000|2025-02-19 13:00:00|2892|2886|2887.8|2881.8|2892|2886|2886.8|2880.8|129
1739970300000|2025-02-19 13:05:00|2887.5|2881.5|2887|2881|2888.3|2882.3|2886.5|2880.5|56
1739970600000|2025-02-19 13:10:00|2887.3|2881.3|2887|2881|2889.5|2883.5|2886.5|2880.5|68
1739970900000|2025-02-19 13:15:00|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|49
1739971200000|2025-02-19 13:20:00|2887|2881|2887|2881|2888|2882|2886.6|2880.6|72
1739971500000|2025-02-19 13:25:00|2887.3|2881.3|2886.8|2880.8|2888.8|2882.8|2886.8|2880.8|51
1739971800000|2025-02-19 13:30:00|2886.5|2880.5|2880.5|2874.5|2887.1|2881.1|2879.5|2873.5|83
1739972100000|2025-02-19 13:35:00|2880.8|2874.8|2879|2873|2881.3|2875.3|2874.1|2868.1|95
1739972400000|2025-02-19 13:40:00|2878.8|2872.8|2881|2875|2881.8|2875.8|2878.5|2872.5|87
1739972700000|2025-02-19 13:45:00|2881.3|2875.3|2878.3|2872.3|2882.3|2876.3|2878.3|2872.3|81
1739973000000|2025-02-19 13:50:00|2878.5|2872.5|2871.5|2865.5|2878.5|2872.5|2870.1|2864.1|98
1739973300000|2025-02-19 13:55:00|2872.3|2866.3|2872.5|2866.5|2875.3|2869.3|2871.5|2865.5|73
1739973600000|2025-02-19 14:00:00|2872.3|2866.3|2869.3|2863.3|2872.8|2866.8|2868.8|2862.8|96
1739973900000|2025-02-19 14:05:00|2870|2864|2873.3|2867.3|2873.3|2867.3|2869.8|2863.8|112
1739974200000|2025-02-19 14:10:00|2872.8|2866.8|2871.5|2865.5|2874|2868|2871.3|2865.3|45
1739974500000|2025-02-19 14:15:00|2871.3|2865.3|2869.3|2863.3|2872.5|2866.5|2869.3|2863.3|58
1739974800000|2025-02-19 14:20:00|2869.8|2863.8|2870.8|2864.8|2871.5|2865.5|2868.8|2862.8|81
1739975100000|2025-02-19 14:25:00|2871|2865|2869|2863|2871|2865|2869|2863|73
1739975400000|2025-02-19 14:30:00|2869.3|2863.3|2867|2861|2870|2864|2865.6|2859.6|104
1739975700000|2025-02-19 14:35:00|2866.8|2860.8|2867.8|2861.8|2868.6|2862.6|2865.3|2859.3|101
1739976000000|2025-02-19 14:40:00|2868|2862|2867.8|2861.8|2870.3|2864.3|2867.3|2861.3|87
1739976300000|2025-02-19 14:45:00|2868.3|2862.3|2869.3|2863.3|2871.5|2865.5|2868.3|2862.3|70
1739976600000|2025-02-19 14:50:00|2869.5|2863.5|2866|2860|2869.8|2863.8|2865.8|2859.8|57
1739976900000|2025-02-19 14:55:00|2865.8|2859.8|2868.3|2862.3|2868.3|2862.3|2864.8|2858.8|50
1739977200000|2025-02-19 15:00:00|2868|2862|2864.5|2858.5|2868|2862|2863.8|2857.8|69
1739977500000|2025-02-19 15:05:00|2864.8|2858.8|2865.5|2859.5|2867|2861|2864.3|2858.3|67
1739977800000|2025-02-19 15:10:00|2865.8|2859.8|2865.3|2859.3|2867.1|2861.1|2865|2859|45
1739978100000|2025-02-19 15:15:00|2865.4|2859.4|2862|2856|2866.5|2860.5|2861.8|2855.8|59
1739978400000|2025-02-19 15:20:00|2862.3|2856.3|2865.3|2859.3|2865.3|2859.3|2862|2856|43
1739978700000|2025-02-19 15:25:00|2865|2859|2863.5|2857.5|2865.3|2859.3|2863.5|2857.5|57
1739979000000|2025-02-19 15:30:00|2863.8|2857.8|2871.5|2865.5|2871.5|2865.5|2863|2857|135
1739979300000|2025-02-19 15:35:00|2871.3|2865.3|2868.5|2862.5|2873.3|2867.3|2868.3|2862.3|95
1739979600000|2025-02-19 15:40:00|2868.3|2862.3|2870|2864|2870|2864|2866.8|2860.8|59
1739979900000|2025-02-19 15:45:00|2870.3|2864.3|2866.4|2860.4|2870.3|2864.3|2866.3|2860.3|70
1739980200000|2025-02-19 15:50:00|2866.3|2860.3|2864.5|2858.5|2866.5|2860.5|2864.3|2858.3|37
1739980500000|2025-02-19 15:55:00|2864.3|2858.3|2863.3|2857.3|2865.5|2859.5|2863|2857|61
1739980800000|2025-02-19 16:00:00|2863|2857|2862.6|2856.6|2863.3|2857.3|2860.3|2854.3|71
1739981100000|2025-02-19 16:05:00|2862.1|2856.1|2866.8|2860.8|2866.8|2860.8|2861.8|2855.8|50
1739981400000|2025-02-19 16:10:00|2867|2861|2867|2861|2867.1|2861.1|2865.5|2859.5|43
1739981700000|2025-02-19 16:15:00|2867.3|2861.3|2867|2861|2867.8|2861.8|2865.5|2859.5|51
1739982000000|2025-02-19 16:20:00|2867.3|2861.3|2872.5|2866.5|2873.6|2867.6|2867.3|2861.3|60
1739982300000|2025-02-19 16:25:00|2872.8|2866.8|2877.5|2871.5|2880.5|2874.5|2871.5|2865.5|100
1739982600000|2025-02-19 16:30:00|2877.3|2871.3|2878|2872|2878.8|2872.8|2875.1|2869.1|71
1739982900000|2025-02-19 16:35:00|2877.8|2871.8|2878.3|2872.3|2880.5|2874.5|2877|2871|136
1739983200000|2025-02-19 16:40:00|2878|2872|2876.5|2870.5|2878|2872|2875|2869|42
1739983500000|2025-02-19 16:45:00|2876.8|2870.8|2877.3|2871.3|2877.6|2871.6|2874|2868|66
1739983800000|2025-02-19 16:50:00|2877.5|2871.5|2878.4|2872.4|2879.1|2873.1|2877.5|2871.5|37
1739984100000|2025-02-19 16:55:00|2879.1|2873.1|2878.5|2872.5|2879.1|2873.1|2877.3|2871.3|28
1739984400000|2025-02-19 17:00:00|2878.3|2872.3|2874.1|2868.1|2878.3|2872.3|2873.8|2867.8|31
1739984700000|2025-02-19 17:05:00|2873.8|2867.8|2876|2870|2876.3|2870.3|2872.4|2866.4|25
1739985000000|2025-02-19 17:10:00|2875.8|2869.8|2875.5|2869.5|2876|2870|2875.5|2869.5|4
1739985300000|2025-02-19 17:15:00|2875.8|2869.8|2876.4|2870.4|2876.4|2870.4|2875.5|2869.5|9
1739985600000|2025-02-19 17:20:00|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1739985900000|2025-02-19 17:25:00|2875.5|2869.5|2875.8|2869.8|2876|2870|2875.5|2869.5|7
1739986200000|2025-02-19 17:30:00|2876|2870|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|8
1739986500000|2025-02-19 17:35:00|2875.5|2869.5|2875.5|2869.5|2876|2870|2875.5|2869.5|5
1739986800000|2025-02-19 17:40:00|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1739987100000|2025-02-19 17:45:00|2875.5|2869.5|2875.8|2869.8|2876.5|2870.5|2875.3|2869.3|9
1739987400000|2025-02-19 17:50:00|2876|2870|2877.3|2871.3|2877.3|2871.3|2876|2870|7
1739987700000|2025-02-19 17:55:00|2877.1|2871.1|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|3
1739988000000|2025-02-19 18:00:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|3
1739988300000|2025-02-19 18:05:00|2877.5|2871.5|2877|2871|2877.8|2871.8|2876.8|2870.8|8
1739988600000|2025-02-19 18:10:00|2876.9|2870.9|2876.5|2870.5|2876.9|2870.9|2876.5|2870.5|3
1739988900000|2025-02-19 18:15:00|2876.9|2870.9|2877|2871|2877|2871|2876.9|2870.9|2
1739989200000|2025-02-19 18:20:00|2876.8|2870.8|2876.8|2870.8|2876.9|2870.9|2876.5|2870.5|4
1739989500000|2025-02-19 18:25:00|2876.4|2870.4|2876.6|2870.6|2876.9|2870.9|2876.4|2870.4|3
1739989800000|2025-02-19 18:30:00|2876.8|2870.8|2877|2871|2877.9|2871.9|2876.6|2870.6|14
1739990100000|2025-02-19 18:35:00|2877.4|2871.4|2877|2871|2877.4|2871.4|2877|2871|3
1739990400000|2025-02-19 18:40:00|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2875.4|2869.4|4
1739990700000|2025-02-19 18:45:00|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1739991000000|2025-02-19 18:50:00|2876.1|2870.1|2880.5|2874.5|2883.4|2877.4|2876.1|2870.1|40
1739991300000|2025-02-19 18:55:00|2880.3|2874.3|2886.3|2867.5|2887.3|2874.3|2880.3|2867.5|8
1740013200000|2025-02-20 01:00:00|2880.9|2874.9|2883.1|2877.1|2884.9|2878.9|2880.9|2874.9|58
1740013500000|2025-02-20 01:05:00|2882.9|2876.9|2883.9|2877.9|2883.9|2877.9|2881.4|2875.4|74
1740013800000|2025-02-20 01:10:00|2884.1|2878.1|2882.4|2876.4|2884.1|2878.1|2881.4|2875.4|55
1740014100000|2025-02-20 01:15:00|2882.1|2876.1|2880.1|2874.1|2882.4|2876.4|2879.4|2873.4|55
1740014400000|2025-02-20 01:20:00|2880.4|2874.4|2877.9|2871.9|2880.6|2874.6|2877.9|2871.9|42
1740014700000|2025-02-20 01:25:00|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2875.9|2869.9|38
1740015000000|2025-02-20 01:30:00|2876.9|2870.9|2880.1|2874.1|2880.9|2874.9|2876.9|2870.9|47
1740015300000|2025-02-20 01:35:00|2880.4|2874.4|2880.1|2874.1|2882.1|2876.1|2878.4|2872.4|58
1740015600000|2025-02-20 01:40:00|2880.6|2874.6|2877.6|2871.6|2880.6|2874.6|2875.9|2869.9|47
1740015900000|2025-02-20 01:45:00|2877.4|2871.4|2881.4|2875.4|2881.6|2875.6|2877.4|2871.4|37
1740016200000|2025-02-20 01:50:00|2881.1|2875.1|2880.1|2874.1|2881.1|2875.1|2878.9|2872.9|43
1740016500000|2025-02-20 01:55:00|2879.9|2873.9|2881.1|2875.1|2881.6|2875.6|2878.9|2872.9|66
1740016800000|2025-02-20 02:00:00|2881.4|2875.4|2883.9|2877.9|2884.9|2878.9|2880.1|2874.1|81
1740017100000|2025-02-20 02:05:00|2883.6|2877.6|2881.6|2875.6|2884.1|2878.1|2881.1|2875.1|53
1740017400000|2025-02-20 02:10:00|2881.4|2875.4|2885.1|2879.1|2886.6|2880.6|2879.1|2873.1|58
1740017700000|2025-02-20 02:15:00|2884.9|2878.9|2884.1|2878.1|2884.9|2878.9|2882.9|2876.9|18
1740018000000|2025-02-20 02:20:00|2883.9|2877.9|2888.6|2882.6|2888.6|2882.6|2883.9|2877.9|22
1740018300000|2025-02-20 02:25:00|2888.9|2882.9|2890.4|2884.4|2890.4|2884.4|2888.6|2882.6|21
1740018600000|2025-02-20 02:30:00|2890.6|2884.6|2890.6|2884.6|2891.4|2885.4|2885.9|2879.9|133
1740018900000|2025-02-20 02:35:00|2890.9|2884.9|2892.1|2886.1|2893.9|2887.9|2888.4|2882.4|127
1740019200000|2025-02-20 02:40:00|2891.6|2885.6|2890.9|2884.9|2892.4|2886.4|2890.4|2884.4|60
1740019500000|2025-02-20 02:45:00|2891.1|2885.1|2892.9|2886.9|2893.4|2887.4|2889.9|2883.9|36
1740019800000|2025-02-20 02:50:00|2893.1|2887.1|2893.1|2887.1|2894.1|2888.1|2892.4|2886.4|41
1740020100000|2025-02-20 02:55:00|2892.6|2886.6|2894.6|2888.6|2894.6|2888.6|2891.9|2885.9|41
1740020400000|2025-02-20 03:00:00|2894.4|2888.4|2894.1|2888.1|2895.4|2889.4|2893.1|2887.1|47
1740020700000|2025-02-20 03:05:00|2893.6|2887.6|2893.4|2887.4|2894.9|2888.9|2891.6|2885.6|41
1740021000000|2025-02-20 03:10:00|2893.6|2887.6|2891.9|2885.9|2893.9|2887.9|2891.4|2885.4|27
1740021300000|2025-02-20 03:15:00|2891.6|2885.6|2891.6|2885.6|2891.9|2885.9|2888.1|2882.1|59
1740021600000|2025-02-20 03:20:00|2891.4|2885.4|2891.4|2885.4|2892.4|2886.4|2890.4|2884.4|72
1740021900000|2025-02-20 03:25:00|2891.1|2885.1|2889.3|2883.3|2891.9|2885.9|2887.9|2881.9|59
1740022200000|2025-02-20 03:30:00|2889|2883|2890.9|2884.9|2890.9|2884.9|2889|2883|17
1740022500000|2025-02-20 03:35:00|2891.6|2885.6|2892.1|2886.1|2893.1|2887.1|2891.6|2885.6|15
1740022800000|2025-02-20 03:40:00|2892.4|2886.4|2892.6|2886.6|2893.1|2887.1|2892.1|2886.1|24
1740023100000|2025-02-20 03:45:00|2892.4|2886.4|2893.1|2887.1|2893.1|2887.1|2892.1|2886.1|16
1740023400000|2025-02-20 03:50:00|2893.4|2887.4|2892.4|2886.4|2893.6|2887.6|2892.4|2886.4|13
1740023700000|2025-02-20 03:55:00|2892.1|2886.1|2890.4|2884.4|2892.1|2886.1|2890.4|2884.4|9
1740024000000|2025-02-20 04:00:00|2890.9|2884.9|2891.1|2885.1|2891.4|2885.4|2890.6|2884.6|9
1740024300000|2025-02-20 04:05:00|2890.9|2884.9|2890.6|2884.6|2891.4|2885.4|2889.6|2883.6|20
1740024600000|2025-02-20 04:10:00|2890.4|2884.4|2890.6|2884.6|2891.4|2885.4|2890.1|2884.1|10
1740024900000|2025-02-20 04:15:00|2890.9|2884.9|2891.9|2885.9|2892.6|2886.6|2890.9|2884.9|6
1740025200000|2025-02-20 04:20:00|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2891.6|2885.6|5
1740025500000|2025-02-20 04:25:00|2892.4|2886.4|2893.6|2887.6|2893.6|2887.6|2892.4|2886.4|6
1740025800000|2025-02-20 04:30:00|2893.9|2887.9|2892.1|2886.1|2893.9|2887.9|2891.9|2885.9|13
1740026100000|2025-02-20 04:35:00|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.6|2885.6|9
1740026400000|2025-02-20 04:40:00|2892.1|2886.1|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|8
1740026700000|2025-02-20 04:45:00|2891.9|2885.9|2892.4|2886.4|2892.6|2886.6|2891.9|2885.9|7
1740027000000|2025-02-20 04:50:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1740027300000|2025-02-20 04:55:00|2892.1|2886.1|2893.1|2887.1|2893.6|2887.6|2892.1|2886.1|8
1740027600000|2025-02-20 05:00:00|2892.9|2886.9|2892.9|2886.9|2893.1|2887.1|2892.6|2886.6|7
1740027900000|2025-02-20 05:05:00|2892.6|2886.6|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|7
1740028200000|2025-02-20 05:10:00|2892.4|2886.4|2893.1|2887.1|2893.4|2887.4|2892.4|2886.4|13
1740028500000|2025-02-20 05:15:00|2892.9|2886.9|2893.6|2887.6|2893.9|2887.9|2892.9|2886.9|8
1740028800000|2025-02-20 05:20:00|2893.9|2887.9|2893.6|2887.6|2894.4|2888.4|2893.4|2887.4|12
1740029100000|2025-02-20 05:25:00|2893.4|2887.4|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|14
1740029400000|2025-02-20 05:30:00|2894|2888|2898.1|2892.1|2899.6|2893.6|2893.5|2887.5|86
1740029700000|2025-02-20 05:35:00|2898.4|2892.4|2897.9|2891.9|2899.4|2893.4|2897.9|2891.9|38
1740030000000|2025-02-20 05:40:00|2898.4|2892.4|2899.1|2893.1|2899.6|2893.6|2898.1|2892.1|41
1740030300000|2025-02-20 05:45:00|2898.9|2892.9|2896.9|2890.9|2898.9|2892.9|2896.4|2890.4|58
1740030600000|2025-02-20 05:50:00|2896.6|2890.6|2896.4|2890.4|2897.1|2891.1|2896.1|2890.1|31
1740030900000|2025-02-20 05:55:00|2896.6|2890.6|2902.9|2896.9|2902.9|2896.9|2895.9|2889.9|66
1740031200000|2025-02-20 06:00:00|2902.4|2896.4|2901.6|2895.6|2904.6|2898.6|2901.4|2895.4|47
1740031500000|2025-02-20 06:05:00|2901.4|2895.4|2902.4|2896.4|2902.4|2896.4|2900.4|2894.4|35
1740031800000|2025-02-20 06:10:00|2902.1|2896.1|2902.1|2896.1|2903.4|2897.4|2901.6|2895.6|22
1740032100000|2025-02-20 06:15:00|2902.4|2896.4|2902.6|2896.6|2903.6|2897.6|2901.4|2895.4|25
1740032400000|2025-02-20 06:20:00|2902.9|2896.9|2901.9|2895.9|2903.6|2897.6|2901.4|2895.4|22
1740032700000|2025-02-20 06:25:00|2901.6|2895.6|2901.6|2895.6|2902.4|2896.4|2900.9|2894.9|39
1740033000000|2025-02-20 06:30:00|2901.9|2895.9|2903.1|2897.1|2903.9|2897.9|2901.9|2895.9|27
1740033300000|2025-02-20 06:35:00|2902.9|2896.9|2903.6|2897.6|2904.1|2898.1|2901.6|2895.6|28
1740033600000|2025-02-20 06:40:00|2904.1|2898.1|2908.1|2902.1|2908.4|2902.4|2903.1|2897.1|47
1740033900000|2025-02-20 06:45:00|2908.4|2902.4|2908.4|2902.4|2909.4|2903.4|2907.4|2901.4|47
1740034200000|2025-02-20 06:50:00|2908.6|2902.6|2913.1|2907.1|2913.4|2907.4|2908.6|2902.6|60
1740034500000|2025-02-20 06:55:00|2912.9|2906.9|2911.5|2905.5|2913.4|2907.4|2911.3|2905.3|52
1740034800000|2025-02-20 07:00:00|2911.3|2905.3|2911.1|2905.1|2911.4|2905.4|2908.6|2902.6|25
1740035100000|2025-02-20 07:05:00|2910.6|2904.6|2912.9|2906.9|2912.9|2906.9|2910.6|2904.6|23
1740035400000|2025-02-20 07:10:00|2912.6|2906.6|2912.9|2906.9|2914.1|2908.1|2910.6|2904.6|20
1740035700000|2025-02-20 07:15:00|2913.1|2907.1|2914.9|2908.9|2916.1|2910.1|2912.6|2906.6|20
1740036000000|2025-02-20 07:20:00|2915.1|2909.1|2916.4|2910.4|2916.4|2910.4|2913.1|2907.1|34
1740036300000|2025-02-20 07:25:00|2916.1|2910.1|2919.4|2913.4|2919.4|2913.4|2915.1|2909.1|32
1740036600000|2025-02-20 07:30:00|2919.6|2913.6|2921.6|2915.6|2921.9|2915.9|2918.4|2912.4|38
1740036900000|2025-02-20 07:35:00|2921.1|2915.1|2918.9|2912.9|2924.1|2918.1|2918.4|2912.4|45
1740037200000|2025-02-20 07:40:00|2919.1|2913.1|2918.9|2912.9|2920.4|2914.4|2918.4|2912.4|24
1740037500000|2025-02-20 07:45:00|2918.6|2912.6|2919.9|2913.9|2920.4|2914.4|2917.9|2911.9|51
1740037800000|2025-02-20 07:50:00|2919.6|2913.6|2918.9|2912.9|2920.1|2914.1|2917.4|2911.4|42
1740038100000|2025-02-20 07:55:00|2918.6|2912.6|2916.5|2910.5|2920|2914|2916.5|2910.5|33
1740038400000|2025-02-20 08:00:00|2916.3|2910.3|2915.5|2909.5|2917.8|2911.8|2914.8|2908.8|89
1740038700000|2025-02-20 08:05:00|2915.3|2909.3|2913.8|2907.8|2915.8|2909.8|2913|2907|88
1740039000000|2025-02-20 08:10:00|2914.3|2908.3|2915|2909|2915.8|2909.8|2911.5|2905.5|68
1740039300000|2025-02-20 08:15:00|2915.3|2909.3|2912.3|2906.3|2915.5|2909.5|2911.5|2905.5|45
1740039600000|2025-02-20 08:20:00|2912|2906|2913.9|2907.9|2915|2909|2911.5|2905.5|85
1740039900000|2025-02-20 08:25:00|2914.3|2908.3|2914.9|2908.9|2915.8|2909.8|2913.5|2907.5|51
1740040200000|2025-02-20 08:30:00|2915|2909|2917.3|2911.3|2917.3|2911.3|2915|2909|53
1740040500000|2025-02-20 08:35:00|2917.5|2911.5|2918.8|2912.8|2919.3|2913.3|2917|2911|44
1740040800000|2025-02-20 08:40:00|2919|2913|2919|2913|2921.3|2915.3|2918.8|2912.8|46
1740041100000|2025-02-20 08:45:00|2919.3|2913.3|2920.8|2914.8|2921.5|2915.5|2917.5|2911.5|40
1740041400000|2025-02-20 08:50:00|2920.5|2914.5|2919.8|2913.8|2921.5|2915.5|2919.8|2913.8|37
1740041700000|2025-02-20 08:55:00|2920|2914|2923|2917|2925.5|2919.5|2919.8|2913.8|74
1740042000000|2025-02-20 09:00:00|2923.3|2917.3|2918.1|2912.1|2924|2918|2917.9|2911.9|100
1740042300000|2025-02-20 09:05:00|2917.9|2911.9|2917.8|2911.8|2918.8|2912.8|2916.9|2910.9|78
1740042600000|2025-02-20 09:10:00|2917.5|2911.5|2914.8|2908.8|2918.1|2912.1|2914.4|2908.4|81
1740042900000|2025-02-20 09:15:00|2915|2909|2919.5|2913.5|2920|2914|2915|2909|35
1740043200000|2025-02-20 09:20:00|2919.3|2913.3|2916.5|2910.5|2919.3|2913.3|2915.5|2909.5|58
1740043500000|2025-02-20 09:25:00|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2914.5|2908.5|46
1740043800000|2025-02-20 09:30:00|2916.9|2910.9|2916.5|2910.5|2917.3|2911.3|2915|2909|50
1740044100000|2025-02-20 09:35:00|2916.8|2910.8|2915|2909|2917.4|2911.4|2914.1|2908.1|31
1740044400000|2025-02-20 09:40:00|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2913.1|2907.1|61
1740044700000|2025-02-20 09:45:00|2915.8|2909.8|2917.4|2911.4|2917.4|2911.4|2915.3|2909.3|40
1740045000000|2025-02-20 09:50:00|2917.6|2911.6|2920.8|2914.8|2921|2915|2917|2911|75
1740045300000|2025-02-20 09:55:00|2921|2915|2921.3|2915.3|2922.3|2916.3|2920.5|2914.5|44
1740045600000|2025-02-20 10:00:00|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920|2914|42
1740045900000|2025-02-20 10:05:00|2921|2915|2920.8|2914.8|2921.8|2915.8|2919.8|2913.8|37
1740046200000|2025-02-20 10:10:00|2920.5|2914.5|2923.8|2917.8|2924.4|2918.4|2920.5|2914.5|38
1740046500000|2025-02-20 10:15:00|2923.5|2917.5|2923|2917|2923.5|2917.5|2921.3|2915.3|37
1740046800000|2025-02-20 10:20:00|2922.8|2916.8|2921|2915|2923.5|2917.5|2920.4|2914.4|46
1740047100000|2025-02-20 10:25:00|2921.3|2915.3|2920.8|2914.8|2921.5|2915.5|2920|2914|27
1740047400000|2025-02-20 10:30:00|2921|2915|2921|2915|2921.5|2915.5|2920|2914|22
1740047700000|2025-02-20 10:35:00|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2919.3|2913.3|25
1740048000000|2025-02-20 10:40:00|2920.8|2914.8|2922.5|2916.5|2922.5|2916.5|2920.8|2914.8|24
1740048300000|2025-02-20 10:45:00|2922.8|2916.8|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|21
1740048600000|2025-02-20 10:50:00|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.3|2915.3|16
1740048900000|2025-02-20 10:55:00|2921.6|2915.6|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|25
1740049200000|2025-02-20 11:00:00|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921|2915|19
1740049500000|2025-02-20 11:05:00|2922.3|2916.3|2920.5|2914.5|2922.3|2916.3|2920.5|2914.5|16
1740049800000|2025-02-20 11:10:00|2919.9|2913.9|2917.5|2911.5|2919.9|2913.9|2915.8|2909.8|24
1740050100000|2025-02-20 11:15:00|2917.3|2911.3|2915.3|2909.3|2917.3|2911.3|2915|2909|28
1740050400000|2025-02-20 11:20:00|2915|2909|2914.5|2908.5|2915|2909|2914|2908|19
1740050700000|2025-02-20 11:25:00|2914.3|2908.3|2914.3|2908.3|2915|2909|2914|2908|23
1740051000000|2025-02-20 11:30:00|2914.5|2908.5|2913|2907|2914.6|2908.6|2913|2907|23
1740051300000|2025-02-20 11:35:00|2912.8|2906.8|2912.1|2906.1|2913|2907|2911|2905|26
1740051600000|2025-02-20 11:40:00|2911.8|2905.8|2913.3|2907.3|2913.8|2907.8|2911.8|2905.8|23
1740051900000|2025-02-20 11:45:00|2913|2907|2913.8|2907.8|2914|2908|2912.5|2906.5|18
1740052200000|2025-02-20 11:50:00|2913.6|2907.6|2914.5|2908.5|2915.3|2909.3|2913.6|2907.6|14
1740052500000|2025-02-20 11:55:00|2914.8|2908.8|2915|2909|2915.8|2909.8|2914.8|2908.8|18
1740052800000|2025-02-20 12:00:00|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.5|2908.5|16
1740053100000|2025-02-20 12:05:00|2915.5|2909.5|2915|2909|2916.3|2910.3|2915|2909|13
1740053400000|2025-02-20 12:10:00|2914.8|2908.8|2917.8|2911.8|2917.8|2911.8|2914.8|2908.8|29
1740053700000|2025-02-20 12:15:00|2917.5|2911.5|2916.5|2910.5|2918|2912|2916|2910|19
1740054000000|2025-02-20 12:20:00|2916.3|2910.3|2916.8|2910.8|2917.5|2911.5|2916.3|2910.3|21
1740054300000|2025-02-20 12:25:00|2916.5|2910.5|2916|2910|2916.8|2910.8|2915.5|2909.5|25
1740054600000|2025-02-20 12:30:00|2916.3|2910.3|2919|2913|2919|2913|2915.8|2909.8|26
1740054900000|2025-02-20 12:35:00|2918.8|2912.8|2918.6|2912.6|2919.3|2913.3|2917.8|2911.8|27
1740055200000|2025-02-20 12:40:00|2919|2913|2918.5|2912.5|2919.5|2913.5|2917.8|2911.8|24
1740055500000|2025-02-20 12:45:00|2918.8|2912.8|2920.5|2914.5|2920.8|2914.8|2918.5|2912.5|19
1740055800000|2025-02-20 12:50:00|2920.3|2914.3|2918.5|2912.5|2920.3|2914.3|2917.5|2911.5|26
1740056100000|2025-02-20 12:55:00|2918.3|2912.3|2919.5|2913.5|2920.3|2914.3|2917|2911|40
1740056400000|2025-02-20 13:00:00|2920.6|2914.6|2916|2910|2920.6|2914.6|2915.1|2909.1|219
1740056700000|2025-02-20 13:05:00|2915.8|2909.8|2919|2913|2919.8|2913.8|2915|2909|156
1740057000000|2025-02-20 13:10:00|2918.8|2912.8|2920.3|2914.3|2920.8|2914.8|2918.5|2912.5|113
1740057300000|2025-02-20 13:15:00|2920|2914|2920|2914|2920.3|2914.3|2918.3|2912.3|91
1740057600000|2025-02-20 13:20:00|2920.3|2914.3|2920.5|2914.5|2922.8|2916.8|2919.8|2913.8|63
1740057900000|2025-02-20 13:25:00|2920.8|2914.8|2919.5|2913.5|2921.5|2915.5|2919.3|2913.3|68
1740058200000|2025-02-20 13:30:00|2918.8|2912.8|2920.5|2914.5|2920.5|2914.5|2918.8|2912.8|70
1740058500000|2025-02-20 13:35:00|2920.3|2914.3|2918.3|2912.3|2920.3|2914.3|2917.5|2911.5|72
1740058800000|2025-02-20 13:40:00|2918|2912|2915|2909|2918.5|2912.5|2914.3|2908.3|64
1740059100000|2025-02-20 13:45:00|2914.8|2908.8|2913.5|2907.5|2915.8|2909.8|2912.6|2906.6|99
1740059400000|2025-02-20 13:50:00|2913.8|2907.8|2915|2909|2915.3|2909.3|2913|2907|87
1740059700000|2025-02-20 13:55:00|2915.3|2909.3|2915|2909|2917.3|2911.3|2914.3|2908.3|85
1740060000000|2025-02-20 14:00:00|2914.8|2908.8|2913.3|2907.3|2914.8|2908.8|2911|2905|73
1740060300000|2025-02-20 14:05:00|2912.8|2906.8|2916|2910|2916|2910|2911.5|2905.5|46
1740060600000|2025-02-20 14:10:00|2915.8|2909.8|2915.5|2909.5|2917.8|2911.8|2915.3|2909.3|53
1740060900000|2025-02-20 14:15:00|2915.8|2909.8|2913.5|2907.5|2917.6|2911.6|2913.3|2907.3|55
1740061200000|2025-02-20 14:20:00|2913.8|2907.8|2912.5|2906.5|2914.3|2908.3|2911.5|2905.5|74
1740061500000|2025-02-20 14:25:00|2912.8|2906.8|2914|2908|2914.5|2908.5|2912.3|2906.3|62
1740061800000|2025-02-20 14:30:00|2914.3|2908.3|2917.8|2911.8|2918.8|2912.8|2914.3|2908.3|100
1740062100000|2025-02-20 14:35:00|2918|2912|2917.5|2911.5|2920.3|2914.3|2917.5|2911.5|63
1740062400000|2025-02-20 14:40:00|2917.3|2911.3|2916.8|2910.8|2917.5|2911.5|2913.8|2907.8|66
1740062700000|2025-02-20 14:45:00|2917.3|2911.3|2914.5|2908.5|2917.5|2911.5|2913.6|2907.6|74
1740063000000|2025-02-20 14:50:00|2914.3|2908.3|2913.5|2907.5|2914.5|2908.5|2913.3|2907.3|56
1740063300000|2025-02-20 14:55:00|2913.3|2907.3|2913.5|2907.5|2914.5|2908.5|2912.5|2906.5|102
1740063600000|2025-02-20 15:00:00|2913.3|2907.3|2913.3|2907.3|2913.5|2907.5|2910.5|2904.5|88
1740063900000|2025-02-20 15:05:00|2913.5|2907.5|2915.8|2909.8|2915.8|2909.8|2913.4|2907.4|50
1740064200000|2025-02-20 15:10:00|2915.5|2909.5|2913.8|2907.8|2915.8|2909.8|2913|2907|56
1740064500000|2025-02-20 15:15:00|2913.5|2907.5|2915.3|2909.3|2916.5|2910.5|2913.5|2907.5|40
1740064800000|2025-02-20 15:20:00|2915|2909|2913.8|2907.8|2915.3|2909.3|2912.5|2906.5|48
1740065100000|2025-02-20 15:25:00|2914|2908|2915|2909|2915|2909|2912.8|2906.8|38
1740065400000|2025-02-20 15:30:00|2914.8|2908.8|2911|2905|2914.8|2908.8|2911|2905|52
1740065700000|2025-02-20 15:35:00|2910.8|2904.8|2909|2903|2910.8|2904.8|2908.3|2902.3|66
1740066000000|2025-02-20 15:40:00|2909.3|2903.3|2911|2905|2911|2905|2908.9|2902.9|44
1740066300000|2025-02-20 15:45:00|2910.8|2904.8|2908.8|2902.8|2911.3|2905.3|2908.8|2902.8|51
1740066600000|2025-02-20 15:50:00|2908.5|2902.5|2912.3|2906.3|2912.3|2906.3|2908.3|2902.3|41
1740066900000|2025-02-20 15:55:00|2912|2906|2912.8|2906.8|2914.5|2908.5|2911.5|2905.5|47
1740067200000|2025-02-20 16:00:00|2913|2907|2912|2906|2913.3|2907.3|2911.8|2905.8|54
1740067500000|2025-02-20 16:05:00|2912.3|2906.3|2914|2908|2914.3|2908.3|2912|2906|28
1740067800000|2025-02-20 16:10:00|2914.3|2908.3|2915.3|2909.3|2916|2910|2914|2908|67
1740068100000|2025-02-20 16:15:00|2915|2909|2913.9|2907.9|2915.3|2909.3|2913.8|2907.8|31
1740068400000|2025-02-20 16:20:00|2914|2908|2914|2908|2915.5|2909.5|2914|2908|39
1740068700000|2025-02-20 16:25:00|2914.3|2908.3|2918.8|2912.8|2918.8|2912.8|2913.5|2907.5|44
1740069000000|2025-02-20 16:30:00|2919|2913|2919.3|2913.3|2920.6|2914.6|2919|2913|34
1740069300000|2025-02-20 16:35:00|2919.5|2913.5|2922.3|2916.3|2922.8|2916.8|2919|2913|111
1740069600000|2025-02-20 16:40:00|2922|2916|2920.5|2914.5|2922.3|2916.3|2919.5|2913.5|44
1740069900000|2025-02-20 16:45:00|2920.3|2914.3|2918.6|2912.6|2920.5|2914.5|2917.9|2911.9|59
1740070200000|2025-02-20 16:50:00|2918.5|2912.5|2919|2913|2919.3|2913.3|2917.8|2911.8|33
1740070500000|2025-02-20 16:55:00|2918.8|2912.8|2916.4|2910.4|2918.8|2912.8|2916|2910|24
1740070800000|2025-02-20 17:00:00|2916.5|2910.5|2916|2910|2916.8|2910.8|2915.5|2909.5|13
1740071100000|2025-02-20 17:05:00|2916.3|2910.3|2915.8|2909.8|2916.6|2910.6|2915.3|2909.3|14
1740071400000|2025-02-20 17:10:00|2916|2910|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|9
1740071700000|2025-02-20 17:15:00|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|8
1740072000000|2025-02-20 17:20:00|2916.5|2910.5|2916.8|2910.8|2916.9|2910.9|2916.3|2910.3|8
1740072300000|2025-02-20 17:25:00|2916.5|2910.5|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|7
1740072600000|2025-02-20 17:30:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1740072900000|2025-02-20 17:35:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1740073200000|2025-02-20 17:40:00|2917|2911|2917.5|2911.5|2918|2912|2916.9|2910.9|13
1740073500000|2025-02-20 17:45:00|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|5
1740073800000|2025-02-20 17:50:00|2917.5|2911.5|2919.4|2913.4|2919.6|2913.6|2917.3|2911.3|10
1740074100000|2025-02-20 17:55:00|2919.6|2913.6|2919.4|2913.4|2920.3|2914.3|2919.4|2913.4|10
1740074400000|2025-02-20 18:00:00|2918.9|2912.9|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|9
1740074700000|2025-02-20 18:05:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1740075000000|2025-02-20 18:10:00|2918.3|2912.3|2918.9|2912.9|2919.1|2913.1|2918.3|2912.3|8
1740075300000|2025-02-20 18:15:00|2918.6|2912.6|2917.6|2911.6|2918.6|2912.6|2917.5|2911.5|10
1740075600000|2025-02-20 18:20:00|2917.5|2911.5|2917|2911|2917.8|2911.8|2915.9|2909.9|14
1740075900000|2025-02-20 18:25:00|2916.8|2910.8|2917|2911|2917.1|2911.1|2916.5|2910.5|7
1740076200000|2025-02-20 18:30:00|2917.9|2911.9|2919.9|2913.9|2919.9|2913.9|2917.9|2911.9|9
1740076500000|2025-02-20 18:35:00|2920|2914|2920.4|2914.4|2920.6|2914.6|2920|2914|11
1740076800000|2025-02-20 18:40:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1740077100000|2025-02-20 18:45:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1740077400000|2025-02-20 18:50:00|2920.6|2914.6|2922.5|2916.5|2922.9|2916.9|2919.9|2913.9|29
1740077700000|2025-02-20 18:55:00|2922.3|2916.3|2930|2911.3|2930|2916.3|2922.3|2909.8|6
1740099600000|2025-02-21 01:00:00|2921.4|2915.4|2919.4|2913.4|2921.9|2915.9|2918.9|2912.9|62
1740099900000|2025-02-21 01:05:00|2919.1|2913.1|2920.4|2914.4|2921.1|2915.1|2917.9|2911.9|70
1740100200000|2025-02-21 01:10:00|2920.6|2914.6|2922.4|2916.4|2923.1|2917.1|2920.6|2914.6|59
1740100500000|2025-02-21 01:15:00|2922.6|2916.6|2922.1|2916.1|2923.6|2917.6|2921.4|2915.4|54
1740100800000|2025-02-21 01:20:00|2922.6|2916.6|2923.6|2917.6|2923.9|2917.9|2921.9|2915.9|32
1740101100000|2025-02-21 01:25:00|2923.4|2917.4|2925.4|2919.4|2926.6|2920.6|2922.4|2916.4|53
1740101400000|2025-02-21 01:30:00|2925.6|2919.6|2926.1|2920.1|2927.9|2921.9|2924.9|2918.9|121
1740101700000|2025-02-21 01:35:00|2925.9|2919.9|2920.4|2914.4|2925.9|2919.9|2919.6|2913.6|78
1740102000000|2025-02-21 01:40:00|2920.1|2914.1|2921.1|2915.1|2921.4|2915.4|2918.6|2912.6|73
1740102300000|2025-02-21 01:45:00|2921.4|2915.4|2921.1|2915.1|2923.4|2917.4|2920.6|2914.6|48
1740102600000|2025-02-21 01:50:00|2921.4|2915.4|2923.1|2917.1|2924.6|2918.6|2921.4|2915.4|38
1740102900000|2025-02-21 01:55:00|2923.4|2917.4|2922.6|2916.6|2925.1|2919.1|2922.1|2916.1|56
1740103200000|2025-02-21 02:00:00|2922.4|2916.4|2921.1|2915.1|2922.9|2916.9|2919.1|2913.1|96
1740103500000|2025-02-21 02:05:00|2921.4|2915.4|2925.1|2919.1|2925.4|2919.4|2921.1|2915.1|32
1740103800000|2025-02-21 02:10:00|2925.4|2919.4|2927.4|2921.4|2927.9|2921.9|2925.4|2919.4|31
1740104100000|2025-02-21 02:15:00|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2925.1|2919.1|23
1740104400000|2025-02-21 02:20:00|2926.9|2920.9|2926.9|2920.9|2927.4|2921.4|2926.4|2920.4|10
1740104700000|2025-02-21 02:25:00|2926.6|2920.6|2926.4|2920.4|2927.1|2921.1|2926.4|2920.4|10
1740105000000|2025-02-21 02:30:00|2926.1|2920.1|2928.9|2922.9|2929.6|2923.6|2924.6|2918.6|64
1740105300000|2025-02-21 02:35:00|2928.4|2922.4|2930.4|2924.4|2930.4|2924.4|2928.4|2922.4|33
1740105600000|2025-02-21 02:40:00|2930.6|2924.6|2933.6|2927.6|2936.6|2930.6|2930.6|2924.6|41
1740105900000|2025-02-21 02:45:00|2934.1|2928.1|2936.6|2930.6|2936.6|2930.6|2934.1|2928.1|40
1740106200000|2025-02-21 02:50:00|2936.9|2930.9|2938.9|2932.9|2938.9|2932.9|2935.6|2929.6|58
1740106500000|2025-02-21 02:55:00|2938.6|2932.6|2937.6|2931.6|2941.9|2935.9|2936.6|2930.6|87
1740106800000|2025-02-21 03:00:00|2937.9|2931.9|2933.4|2927.4|2938.6|2932.6|2933.1|2927.1|99
1740107100000|2025-02-21 03:05:00|2933.9|2927.9|2930.6|2924.6|2933.9|2927.9|2930.6|2924.6|42
1740107400000|2025-02-21 03:10:00|2930.4|2924.4|2926.4|2920.4|2930.9|2924.9|2924.4|2918.4|50
1740107700000|2025-02-21 03:15:00|2926.1|2920.1|2927.1|2921.1|2927.6|2921.6|2923.1|2917.1|64
1740108000000|2025-02-21 03:20:00|2927.4|2921.4|2926.9|2920.9|2929.6|2923.6|2926.6|2920.6|97
1740108300000|2025-02-21 03:25:00|2927.4|2921.4|2926.8|2920.8|2928.1|2922.1|2925|2919|101
1740108600000|2025-02-21 03:30:00|2927|2921|2927.6|2921.6|2928.1|2922.1|2926.8|2920.8|14
1740108900000|2025-02-21 03:35:00|2927.4|2921.4|2928.1|2922.1|2928.4|2922.4|2925.6|2919.6|18
1740109200000|2025-02-21 03:40:00|2928.6|2922.6|2928.4|2922.4|2929.6|2923.6|2928.1|2922.1|14
1740109500000|2025-02-21 03:45:00|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2926.4|2920.4|11
1740109800000|2025-02-21 03:50:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2926.6|2920.6|7
1740110100000|2025-02-21 03:55:00|2928.1|2922.1|2928.1|2922.1|2929.1|2923.1|2927.9|2921.9|14
1740110400000|2025-02-21 04:00:00|2928.4|2922.4|2927.9|2921.9|2928.4|2922.4|2927.4|2921.4|14
1740110700000|2025-02-21 04:05:00|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2926.9|2920.9|9
1740111000000|2025-02-21 04:10:00|2927.6|2921.6|2927.9|2921.9|2928.9|2922.9|2927.1|2921.1|13
1740111300000|2025-02-21 04:15:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1740111600000|2025-02-21 04:20:00|2927.4|2921.4|2925.9|2919.9|2927.4|2921.4|2925.9|2919.9|9
1740111900000|2025-02-21 04:25:00|2925.6|2919.6|2924.9|2918.9|2925.6|2919.6|2924.9|2918.9|4
1740112200000|2025-02-21 04:30:00|2925.1|2919.1|2925.6|2919.6|2926.1|2920.1|2925.1|2919.1|8
1740112500000|2025-02-21 04:35:00|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|3
1740112800000|2025-02-21 04:40:00|2926.9|2920.9|2926.4|2920.4|2926.9|2920.9|2925.9|2919.9|10
1740113100000|2025-02-21 04:45:00|2926.1|2920.1|2926.1|2920.1|2926.4|2920.4|2925.9|2919.9|9
1740113400000|2025-02-21 04:50:00|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|9
1740113700000|2025-02-21 04:55:00|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2926.1|2920.1|12
1740114000000|2025-02-21 05:00:00|2926.4|2920.4|2928.4|2922.4|2928.6|2922.6|2926.4|2920.4|19
1740114300000|2025-02-21 05:05:00|2928.6|2922.6|2926.4|2920.4|2928.9|2922.9|2925.6|2919.6|33
1740114600000|2025-02-21 05:10:00|2925.9|2919.9|2926.6|2920.6|2926.9|2920.9|2924.9|2918.9|22
1740114900000|2025-02-21 05:15:00|2926.9|2920.9|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|5
1740115200000|2025-02-21 05:20:00|2927.4|2921.4|2925.9|2919.9|2927.4|2921.4|2924.9|2918.9|17
1740115500000|2025-02-21 05:25:00|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2924.5|2918.5|16
1740115800000|2025-02-21 05:30:00|2924.5|2918.5|2920.1|2914.1|2925|2919|2918.1|2912.1|119
1740116100000|2025-02-21 05:35:00|2919.6|2913.6|2918.1|2912.1|2920.9|2914.9|2916.4|2910.4|129
1740116400000|2025-02-21 05:40:00|2917.9|2911.9|2920.6|2914.6|2920.9|2914.9|2917.6|2911.6|142
1740116700000|2025-02-21 05:45:00|2920.9|2914.9|2917.9|2911.9|2922.4|2916.4|2917.9|2911.9|123
1740117000000|2025-02-21 05:50:00|2918.6|2912.6|2918.6|2912.6|2920.4|2914.4|2916.4|2910.4|170
1740117300000|2025-02-21 05:55:00|2918.9|2912.9|2919.4|2913.4|2920.9|2914.9|2918.6|2912.6|119
1740117600000|2025-02-21 06:00:00|2919.6|2913.6|2919.1|2913.1|2921.6|2915.6|2918.6|2912.6|104
1740117900000|2025-02-21 06:05:00|2919.4|2913.4|2916.9|2910.9|2919.4|2913.4|2915.1|2909.1|128
1740118200000|2025-02-21 06:10:00|2916.6|2910.6|2916.6|2910.6|2917.4|2911.4|2915.4|2909.4|95
1740118500000|2025-02-21 06:15:00|2916.4|2910.4|2909.9|2903.9|2916.4|2910.4|2909.9|2903.9|69
1740118800000|2025-02-21 06:20:00|2910.1|2904.1|2908.6|2902.6|2912.1|2906.1|2908.4|2902.4|51
1740119100000|2025-02-21 06:25:00|2908.9|2902.9|2909.1|2903.1|2910.1|2904.1|2907.9|2901.9|59
1740119400000|2025-02-21 06:30:00|2909.4|2903.4|2909.4|2903.4|2910.9|2904.9|2907.6|2901.6|40
1740119700000|2025-02-21 06:35:00|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2906.9|2900.9|61
1740120000000|2025-02-21 06:40:00|2908.6|2902.6|2908.4|2902.4|2909.9|2903.9|2907.1|2901.1|56
1740120300000|2025-02-21 06:45:00|2908.1|2902.1|2911.9|2905.9|2913.6|2907.6|2907.6|2901.6|61
1740120600000|2025-02-21 06:50:00|2911.6|2905.6|2912.1|2906.1|2913.1|2907.1|2911.1|2905.1|98
1740120900000|2025-02-21 06:55:00|2912.4|2906.4|2912.5|2906.5|2914.4|2908.4|2912.4|2906.4|65
1740121200000|2025-02-21 07:00:00|2912.3|2906.3|2914.6|2908.6|2915.1|2909.1|2911.6|2905.6|41
1740121500000|2025-02-21 07:05:00|2914.9|2908.9|2915.6|2909.6|2915.6|2909.6|2912.9|2906.9|33
1740121800000|2025-02-21 07:10:00|2915.4|2909.4|2915.1|2909.1|2915.9|2909.9|2914.4|2908.4|23
1740122100000|2025-02-21 07:15:00|2914.6|2908.6|2917.1|2911.1|2918.4|2912.4|2914.6|2908.6|21
1740122400000|2025-02-21 07:20:00|2917.4|2911.4|2918.1|2912.1|2918.6|2912.6|2916.6|2910.6|28
1740122700000|2025-02-21 07:25:00|2918.4|2912.4|2918.4|2912.4|2918.9|2912.9|2917.6|2911.6|31
1740123000000|2025-02-21 07:30:00|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2915.9|2909.9|21
1740123300000|2025-02-21 07:35:00|2918.4|2912.4|2916.1|2910.1|2918.9|2912.9|2915.6|2909.6|24
1740123600000|2025-02-21 07:40:00|2915.9|2909.9|2912.9|2906.9|2916.4|2910.4|2911.6|2905.6|41
1740123900000|2025-02-21 07:45:00|2913.1|2907.1|2913.4|2907.4|2915.9|2909.9|2913.1|2907.1|50
1740124200000|2025-02-21 07:50:00|2913.6|2907.6|2914.6|2908.6|2915.4|2909.4|2912.9|2906.9|23
1740124500000|2025-02-21 07:55:00|2914.9|2908.9|2915.5|2909.5|2915.5|2909.5|2914|2908|33
1740124800000|2025-02-21 08:00:00|2915.3|2909.3|2907|2901|2915.3|2909.3|2907|2901|174
1740125100000|2025-02-21 08:05:00|2906.8|2900.8|2901|2895|2907.5|2901.5|2901|2895|121
1740125400000|2025-02-21 08:10:00|2900.8|2894.8|2895.5|2889.5|2902.1|2896.1|2895.3|2889.3|125
1740125700000|2025-02-21 08:15:00|2894.9|2888.9|2889.5|2883.5|2895.8|2889.8|2883.8|2877.8|170
1740126000000|2025-02-21 08:20:00|2889.3|2883.3|2891.8|2885.8|2893.3|2887.3|2888.8|2882.8|103
1740126300000|2025-02-21 08:25:00|2891.5|2885.5|2891.8|2885.8|2893.8|2887.8|2890.3|2884.3|92
1740126600000|2025-02-21 08:30:00|2892|2886|2892|2886|2893.5|2887.5|2889.5|2883.5|103
1740126900000|2025-02-21 08:35:00|2892.3|2886.3|2893.8|2887.8|2895.1|2889.1|2892.3|2886.3|56
1740127200000|2025-02-21 08:40:00|2893.5|2887.5|2892.8|2886.8|2895.3|2889.3|2892.5|2886.5|76
1740127500000|2025-02-21 08:45:00|2893|2887|2894|2888|2894.3|2888.3|2892.4|2886.4|52
1740127800000|2025-02-21 08:50:00|2893.8|2887.8|2894|2888|2894|2888|2891.9|2885.9|84
1740128100000|2025-02-21 08:55:00|2894.3|2888.3|2893.3|2887.3|2894.3|2888.3|2893|2887|37
1740128400000|2025-02-21 09:00:00|2893.5|2887.5|2897.8|2891.8|2901.5|2895.5|2893.3|2887.3|221
1740128700000|2025-02-21 09:05:00|2897.5|2891.5|2897.5|2891.5|2899|2893|2897.1|2891.1|67
1740129000000|2025-02-21 09:10:00|2897.8|2891.8|2898.3|2892.3|2898.5|2892.5|2895.8|2889.8|61
1740129300000|2025-02-21 09:15:00|2898|2892|2895|2889|2899|2893|2894.8|2888.8|45
1740129600000|2025-02-21 09:20:00|2895.3|2889.3|2895.8|2889.8|2896|2890|2894.5|2888.5|24
1740129900000|2025-02-21 09:25:00|2895.5|2889.5|2893.5|2887.5|2895.5|2889.5|2893.3|2887.3|27
1740130200000|2025-02-21 09:30:00|2893.8|2887.8|2898|2892|2898|2892|2893.8|2887.8|63
1740130500000|2025-02-21 09:35:00|2898.3|2892.3|2899.8|2893.8|2902|2896|2898.3|2892.3|111
1740130800000|2025-02-21 09:40:00|2899.5|2893.5|2901.8|2895.8|2902|2896|2899.3|2893.3|41
1740131100000|2025-02-21 09:45:00|2901.5|2895.5|2901|2895|2901.8|2895.8|2901|2895|41
1740131400000|2025-02-21 09:50:00|2900.8|2894.8|2901.8|2895.8|2902|2896|2900.3|2894.3|50
1740131700000|2025-02-21 09:55:00|2902|2896|2904.4|2898.4|2904.8|2898.8|2901.8|2895.8|41
1740132000000|2025-02-21 10:00:00|2904.5|2898.5|2906.8|2900.8|2909.9|2903.9|2904.3|2898.3|100
1740132300000|2025-02-21 10:05:00|2907|2901|2906|2900|2907|2901|2905.3|2899.3|31
1740132600000|2025-02-21 10:10:00|2906.3|2900.3|2906|2900|2906.8|2900.8|2904.5|2898.5|23
1740132900000|2025-02-21 10:15:00|2905.9|2899.9|2904.5|2898.5|2907.5|2901.5|2904.5|2898.5|27
1740133200000|2025-02-21 10:20:00|2904.8|2898.8|2907|2901|2907|2901|2904.8|2898.8|19
1740133500000|2025-02-21 10:25:00|2906.8|2900.8|2905.3|2899.3|2906.8|2900.8|2904.8|2898.8|26
1740133800000|2025-02-21 10:30:00|2905.5|2899.5|2905|2899|2906.5|2900.5|2904.3|2898.3|30
1740134100000|2025-02-21 10:35:00|2904.8|2898.8|2904.5|2898.5|2905.3|2899.3|2902.3|2896.3|36
1740134400000|2025-02-21 10:40:00|2904.3|2898.3|2902|2896|2905.3|2899.3|2901.8|2895.8|40
1740134700000|2025-02-21 10:45:00|2902.3|2896.3|2899.5|2893.5|2902.5|2896.5|2899|2893|34
1740135000000|2025-02-21 10:50:00|2899.8|2893.8|2900.4|2894.4|2900.5|2894.5|2899.8|2893.8|21
1740135300000|2025-02-21 10:55:00|2900.3|2894.3|2901.5|2895.5|2902.8|2896.8|2900.3|2894.3|25
1740135600000|2025-02-21 11:00:00|2901.3|2895.3|2903|2897|2903|2897|2901.3|2895.3|14
1740135900000|2025-02-21 11:05:00|2902.8|2896.8|2905|2899|2905|2899|2902.8|2896.8|40
1740136200000|2025-02-21 11:10:00|2904.8|2898.8|2904.5|2898.5|2905.5|2899.5|2903.5|2897.5|42
1740136500000|2025-02-21 11:15:00|2904.8|2898.8|2906|2900|2906.5|2900.5|2904.5|2898.5|22
1740136800000|2025-02-21 11:20:00|2905.8|2899.8|2908|2902|2909|2903|2905.4|2899.4|23
1740137100000|2025-02-21 11:25:00|2908.3|2902.3|2906.3|2900.3|2908.3|2902.3|2905.8|2899.8|16
1740137400000|2025-02-21 11:30:00|2906|2900|2904.3|2898.3|2906.5|2900.5|2904.3|2898.3|29
1740137700000|2025-02-21 11:35:00|2904|2898|2906.3|2900.3|2906.5|2900.5|2902.8|2896.8|47
1740138000000|2025-02-21 11:40:00|2906.8|2900.8|2907.3|2901.3|2907.5|2901.5|2906.3|2900.3|21
1740138300000|2025-02-21 11:45:00|2907|2901|2907.5|2901.5|2907.8|2901.8|2906.8|2900.8|15
1740138600000|2025-02-21 11:50:00|2907.3|2901.3|2905.8|2899.8|2908|2902|2905.4|2899.4|35
1740138900000|2025-02-21 11:55:00|2906|2900|2905.5|2899.5|2906.8|2900.8|2904.5|2898.5|45
1740139200000|2025-02-21 12:00:00|2905.3|2899.3|2904.8|2898.8|2906|2900|2903.4|2897.4|34
1740139500000|2025-02-21 12:05:00|2904.6|2898.6|2903.3|2897.3|2904.6|2898.6|2902.8|2896.8|43
1740139800000|2025-02-21 12:10:00|2903|2897|2903|2897|2904.9|2898.9|2902.6|2896.6|36
1740140100000|2025-02-21 12:15:00|2903.3|2897.3|2904|2898|2904.5|2898.5|2903.3|2897.3|15
1740140400000|2025-02-21 12:20:00|2903.8|2897.8|2904.1|2898.1|2904.9|2898.9|2903.5|2897.5|40
1740140700000|2025-02-21 12:25:00|2904.3|2898.3|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|18
1740141000000|2025-02-21 12:30:00|2904.8|2898.8|2904.5|2898.5|2905.3|2899.3|2904|2898|17
1740141300000|2025-02-21 12:35:00|2904.3|2898.3|2903.3|2897.3|2904.9|2898.9|2901.9|2895.9|41
1740141600000|2025-02-21 12:40:00|2903.1|2897.1|2902.3|2896.3|2903.1|2897.1|2901.4|2895.4|23
1740141900000|2025-02-21 12:45:00|2902.1|2896.1|2903.5|2897.5|2904.8|2898.8|2901.8|2895.8|36
1740142200000|2025-02-21 12:50:00|2903.3|2897.3|2895.5|2889.5|2903.3|2897.3|2895|2889|59
1740142500000|2025-02-21 12:55:00|2896|2890|2894.8|2888.8|2897.3|2891.3|2891.3|2885.3|97
1740142800000|2025-02-21 13:00:00|2894.5|2888.5|2901.5|2895.5|2903.8|2897.8|2894.5|2888.5|207
1740143100000|2025-02-21 13:05:00|2901.3|2895.3|2905.8|2899.8|2906.8|2900.8|2901|2895|93
1740143400000|2025-02-21 13:10:00|2905.5|2899.5|2905|2899|2906|2900|2903.5|2897.5|48
1740143700000|2025-02-21 13:15:00|2905.3|2899.3|2907.6|2901.6|2910|2904|2905.3|2899.3|77
1740144000000|2025-02-21 13:20:00|2907.5|2901.5|2910.4|2904.4|2910.9|2904.9|2906.8|2900.8|79
1740144300000|2025-02-21 13:25:00|2910.3|2904.3|2909|2903|2910.6|2904.6|2907.8|2901.8|83
1740144600000|2025-02-21 13:30:00|2908.8|2902.8|2909.5|2903.5|2911.4|2905.4|2908.8|2902.8|91
1740144900000|2025-02-21 13:35:00|2909.8|2903.8|2910|2904|2910.6|2904.6|2908.6|2902.6|71
1740145200000|2025-02-21 13:40:00|2909.8|2903.8|2909|2903|2910.6|2904.6|2908.5|2902.5|49
1740145500000|2025-02-21 13:45:00|2909.3|2903.3|2907|2901|2910.1|2904.1|2907|2901|55
1740145800000|2025-02-21 13:50:00|2907.1|2901.1|2911|2905|2912.8|2906.8|2906.5|2900.5|99
1740146100000|2025-02-21 13:55:00|2910.8|2904.8|2907.8|2901.8|2911|2905|2907.8|2901.8|66
1740146400000|2025-02-21 14:00:00|2907.5|2901.5|2908.5|2902.5|2908.8|2902.8|2905.8|2899.8|95
1740146700000|2025-02-21 14:05:00|2908.3|2902.3|2913.3|2907.3|2914|2908|2907|2901|122
1740147000000|2025-02-21 14:10:00|2913.8|2907.8|2912.3|2906.3|2914.5|2908.5|2911.3|2905.3|112
1740147300000|2025-02-21 14:15:00|2912.1|2906.1|2911.5|2905.5|2913.1|2907.1|2910.4|2904.4|96
1740147600000|2025-02-21 14:20:00|2911.8|2905.8|2911.3|2905.3|2913.5|2907.5|2911|2905|79
1740147900000|2025-02-21 14:25:00|2911.5|2905.5|2916|2910|2917.3|2911.3|2911.5|2905.5|100
1740148200000|2025-02-21 14:30:00|2915.8|2909.8|2915.5|2909.5|2919.3|2913.3|2915|2909|102
1740148500000|2025-02-21 14:35:00|2915.1|2909.1|2914.5|2908.5|2916|2910|2913.5|2907.5|110
1740148800000|2025-02-21 14:40:00|2914.8|2908.8|2911.5|2905.5|2915.3|2909.3|2910.8|2904.8|73
1740149100000|2025-02-21 14:45:00|2913.3|2907.3|2915.4|2909.4|2915.8|2909.8|2910.3|2904.3|134
1740149400000|2025-02-21 14:50:00|2915.3|2909.3|2916|2910|2916.8|2910.8|2912.5|2906.5|96
1740149700000|2025-02-21 14:55:00|2915.8|2909.8|2915.3|2909.3|2916.3|2910.3|2912.6|2906.6|94
1740150000000|2025-02-21 15:00:00|2915|2909|2913.5|2907.5|2917.5|2911.5|2912.5|2906.5|127
1740150300000|2025-02-21 15:05:00|2913.3|2907.3|2914.8|2908.8|2916.1|2910.1|2912.6|2906.6|113
1740150600000|2025-02-21 15:10:00|2914.5|2908.5|2911.8|2905.8|2915|2909|2910.8|2904.8|92
1740150900000|2025-02-21 15:15:00|2911.5|2905.5|2913|2907|2914|2908|2909.8|2903.8|107
1740151200000|2025-02-21 15:20:00|2912.8|2906.8|2909.9|2903.9|2912.8|2906.8|2909.1|2903.1|89
1740151500000|2025-02-21 15:25:00|2910.3|2904.3|2911.8|2905.8|2912.8|2906.8|2910|2904|73
1740151800000|2025-02-21 15:30:00|2911.5|2905.5|2911.5|2905.5|2914|2908|2911|2905|60
1740152100000|2025-02-21 15:35:00|2911.3|2905.3|2911|2905|2912.3|2906.3|2910|2904|56
1740152400000|2025-02-21 15:40:00|2911.3|2905.3|2911.5|2905.5|2913|2907|2911|2905|48
1740152700000|2025-02-21 15:45:00|2911.8|2905.8|2916.3|2910.3|2916.3|2910.3|2911.8|2905.8|59
1740153000000|2025-02-21 15:50:00|2916|2910|2914|2908|2916|2910|2913.6|2907.6|43
1740153300000|2025-02-21 15:55:00|2914.3|2908.3|2908.5|2902.5|2914.3|2908.3|2908.5|2902.5|63
1740153600000|2025-02-21 16:00:00|2908.8|2902.8|2910.3|2904.3|2911.3|2905.3|2908.8|2902.8|35
1740153900000|2025-02-21 16:05:00|2910|2904|2911|2905|2912.5|2906.5|2910|2904|43
1740154200000|2025-02-21 16:10:00|2911.3|2905.3|2908.5|2902.5|2911.8|2905.8|2908.5|2902.5|48
1740154500000|2025-02-21 16:15:00|2908.1|2902.1|2908.8|2902.8|2910.8|2904.8|2908.1|2902.1|49
1740154800000|2025-02-21 16:20:00|2909|2903|2910|2904|2910.8|2904.8|2909|2903|51
1740155100000|2025-02-21 16:25:00|2910.3|2904.3|2918.8|2912.8|2919.1|2913.1|2910.3|2904.3|75
1740155400000|2025-02-21 16:30:00|2918.4|2912.4|2925.3|2919.3|2926.3|2920.3|2918.4|2912.4|119
1740155700000|2025-02-21 16:35:00|2925.5|2919.5|2931.8|2925.8|2932.8|2926.8|2925.3|2919.3|179
1740156000000|2025-02-21 16:40:00|2932|2926|2926.3|2920.3|2932|2926|2926.3|2920.3|57
1740156300000|2025-02-21 16:45:00|2926.8|2920.8|2928.8|2922.8|2929.1|2923.1|2926.8|2920.8|42
1740156600000|2025-02-21 16:50:00|2928.5|2922.5|2924.5|2918.5|2929|2923|2923.6|2917.6|39
1740156900000|2025-02-21 16:55:00|2924.3|2918.3|2928.3|2922.3|2928.3|2922.3|2923.4|2917.4|45
1740157200000|2025-02-21 17:00:00|2928|2922|2930.1|2924.1|2930.1|2924.1|2927.8|2921.8|15
1740157500000|2025-02-21 17:05:00|2930.5|2924.5|2932.5|2926.5|2932.9|2926.9|2930.5|2924.5|15
1740157800000|2025-02-21 17:10:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|3
1740158100000|2025-02-21 17:15:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|5
1740158400000|2025-02-21 17:20:00|2932|2926|2928.3|2922.3|2932|2926|2928.3|2922.3|9
1740158700000|2025-02-21 17:25:00|2928.5|2922.5|2927.6|2921.6|2931|2925|2927.6|2921.6|23
1740159000000|2025-02-21 17:30:00|2927.1|2921.1|2926.8|2920.8|2927.1|2921.1|2926.6|2920.6|4
1740159300000|2025-02-21 17:35:00|2926.9|2920.9|2925.5|2919.5|2927.5|2921.5|2925.5|2919.5|8
1740159600000|2025-02-21 17:40:00|2924.8|2918.8|2922.8|2916.8|2925|2919|2922.3|2916.3|18
1740159900000|2025-02-21 17:45:00|2922.3|2916.3|2924|2918|2924.3|2918.3|2922|2916|8
1740160200000|2025-02-21 17:50:00|2923.8|2917.8|2922.5|2916.5|2923.8|2917.8|2922.4|2916.4|5
1740160500000|2025-02-21 17:55:00|2922.4|2916.4|2925.1|2919.1|2925.3|2919.3|2922.4|2916.4|8
1740160800000|2025-02-21 18:00:00|2924.8|2918.8|2924.9|2918.9|2925.3|2919.3|2924.6|2918.6|8
1740161100000|2025-02-21 18:05:00|2925.3|2919.3|2925.1|2919.1|2925.8|2919.8|2925.1|2919.1|7
1740161400000|2025-02-21 18:10:00|2924.9|2918.9|2917.3|2911.3|2924.9|2918.9|2917|2911|19
1740161700000|2025-02-21 18:15:00|2918.1|2912.1|2917.1|2911.1|2920|2914|2917.1|2911.1|9
1740162000000|2025-02-21 18:20:00|2917.5|2911.5|2917.9|2911.9|2918|2912|2917.5|2911.5|3
1740162300000|2025-02-21 18:25:00|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|5
1740162600000|2025-02-21 18:30:00|2916.5|2910.5|2916.4|2910.4|2918.1|2912.1|2916.4|2910.4|12
1740162900000|2025-02-21 18:35:00|2916.6|2910.6|2922.1|2916.1|2922.4|2916.4|2916.6|2910.6|11
1740163200000|2025-02-21 18:40:00|2921.4|2915.4|2914.6|2908.6|2921.4|2915.4|2914.6|2907|11
1740163500000|2025-02-21 18:45:00|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2913.3|2907.3|15
1740163800000|2025-02-21 18:50:00|2915.4|2909.4|2922|2916|2925.4|2919.4|2915.4|2909.4|25
1740164100000|2025-02-21 18:55:00|2928.3|2909.5|2927.5|2908.8|2928.3|2909.5|2925|2906.3|9
1740358800000|2025-02-24 01:00:00|2912.6|2906.6|2908.6|2902.6|2912.6|2906.6|2907.4|2901.4|139
1740359100000|2025-02-24 01:05:00|2908.4|2902.4|2906.1|2900.1|2911.6|2905.6|2904.9|2898.9|213
1740359400000|2025-02-24 01:10:00|2905.9|2899.9|2906.4|2900.4|2907.6|2901.6|2905.4|2899.4|138
1740359700000|2025-02-24 01:15:00|2906.1|2900.1|2904.9|2898.9|2906.6|2900.6|2903.4|2897.4|158
1740360000000|2025-02-24 01:20:00|2904.6|2898.6|2910.4|2904.4|2910.4|2904.4|2904.4|2898.4|148
1740360300000|2025-02-24 01:25:00|2910.1|2904.1|2907.1|2901.1|2910.4|2904.4|2904.9|2898.9|103
1740360600000|2025-02-24 01:30:00|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2903.4|2897.4|109
1740360900000|2025-02-24 01:35:00|2906.9|2900.9|2906.6|2900.6|2908.4|2902.4|2905.9|2899.9|94
1740361200000|2025-02-24 01:40:00|2906.9|2900.9|2908.1|2902.1|2909.1|2903.1|2906.1|2900.1|76
1740361500000|2025-02-24 01:45:00|2907.9|2901.9|2911.9|2905.9|2912.1|2906.1|2907.4|2901.4|86
1740361800000|2025-02-24 01:50:00|2912.1|2906.1|2910.1|2904.1|2912.4|2906.4|2908.9|2902.9|75
1740362100000|2025-02-24 01:55:00|2909.9|2903.9|2909.1|2903.1|2910.9|2904.9|2908.9|2902.9|73
1740362400000|2025-02-24 02:00:00|2908.9|2902.9|2908.4|2902.4|2908.9|2902.9|2904.9|2898.9|87
1740362700000|2025-02-24 02:05:00|2908.1|2902.1|2913.6|2907.6|2913.6|2907.6|2908.1|2902.1|115
1740363000000|2025-02-24 02:10:00|2913.1|2907.1|2917.9|2911.9|2918.1|2912.1|2912.9|2906.9|55
1740363300000|2025-02-24 02:15:00|2917.6|2911.6|2916.4|2910.4|2917.9|2911.9|2915.4|2909.4|27
1740363600000|2025-02-24 02:20:00|2916.1|2910.1|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|29
1740363900000|2025-02-24 02:25:00|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2914.9|2908.9|23
1740364200000|2025-02-24 02:30:00|2916.9|2910.9|2920.1|2914.1|2920.4|2914.4|2916.1|2910.1|146
1740364500000|2025-02-24 02:35:00|2920.4|2914.4|2924.6|2918.6|2924.9|2918.9|2919.1|2913.1|113
1740364800000|2025-02-24 02:40:00|2924.4|2918.4|2924.4|2918.4|2926.1|2920.1|2924.1|2918.1|162
1740365100000|2025-02-24 02:45:00|2924.6|2918.6|2925.9|2919.9|2926.4|2920.4|2922.9|2916.9|96
1740365400000|2025-02-24 02:50:00|2926.1|2920.1|2926.6|2920.6|2927.6|2921.6|2924.6|2918.6|57
1740365700000|2025-02-24 02:55:00|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2924.9|2918.9|39
1740366000000|2025-02-24 03:00:00|2926.1|2920.1|2925.4|2919.4|2926.4|2920.4|2924.1|2918.1|55
1740366300000|2025-02-24 03:05:00|2925.6|2919.6|2925.6|2919.6|2927.4|2921.4|2924.9|2918.9|56
1740366600000|2025-02-24 03:10:00|2925.4|2919.4|2924.6|2918.6|2926.4|2920.4|2923.6|2917.6|37
1740366900000|2025-02-24 03:15:00|2924.9|2918.9|2929.1|2923.1|2929.1|2923.1|2923.4|2917.4|66
1740367200000|2025-02-24 03:20:00|2929.4|2923.4|2924.4|2918.4|2930.4|2924.4|2924.4|2918.4|101
1740367500000|2025-02-24 03:25:00|2923.9|2917.9|2923.3|2917.3|2924.5|2918.5|2921.1|2915.1|99
1740367800000|2025-02-24 03:30:00|2923|2917|2921.1|2915.1|2923|2917|2921.1|2915.1|28
1740368100000|2025-02-24 03:35:00|2920.9|2914.9|2921.6|2915.6|2922.6|2916.6|2919.6|2913.6|32
1740368400000|2025-02-24 03:40:00|2921.4|2915.4|2919.6|2913.6|2921.4|2915.4|2919.4|2913.4|13
1740368700000|2025-02-24 03:45:00|2919.4|2913.4|2918.9|2912.9|2919.6|2913.6|2918.9|2912.9|5
1740369000000|2025-02-24 03:50:00|2919.1|2913.1|2916.4|2910.4|2919.1|2913.1|2916.1|2910.1|18
1740369300000|2025-02-24 03:55:00|2916.6|2910.6|2917.9|2911.9|2917.9|2911.9|2916.6|2910.6|35
1740369600000|2025-02-24 04:00:00|2917.6|2911.6|2919.1|2913.1|2921.6|2915.6|2917.6|2911.6|32
1740369900000|2025-02-24 04:05:00|2919.4|2913.4|2918.9|2912.9|2920.1|2914.1|2918.6|2912.6|25
1740370200000|2025-02-24 04:10:00|2918.6|2912.6|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|3
1740370500000|2025-02-24 04:15:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2917.4|2911.4|10
1740370800000|2025-02-24 04:20:00|2918.1|2912.1|2919.6|2913.6|2920.1|2914.1|2918.1|2912.1|10
1740371100000|2025-02-24 04:25:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|7
1740371400000|2025-02-24 04:30:00|2919.4|2913.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|7
1740371700000|2025-02-24 04:35:00|2919.6|2913.6|2920.9|2914.9|2920.9|2914.9|2919.6|2913.6|14
1740372000000|2025-02-24 04:40:00|2920.6|2914.6|2919.9|2913.9|2920.6|2914.6|2919.9|2913.9|14
1740372300000|2025-02-24 04:45:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|5
1740372600000|2025-02-24 04:50:00|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|10
1740372900000|2025-02-24 04:55:00|2919.9|2913.9|2921.6|2915.6|2921.9|2915.9|2919.9|2913.9|14
1740373200000|2025-02-24 05:00:00|2921.4|2915.4|2919.9|2913.9|2921.4|2915.4|2919.6|2913.6|26
1740373500000|2025-02-24 05:05:00|2919.6|2913.6|2919.9|2913.9|2920.1|2914.1|2919.6|2913.6|18
1740373800000|2025-02-24 05:10:00|2919.6|2913.6|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|11
1740374100000|2025-02-24 05:15:00|2920.4|2914.4|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|11
1740374400000|2025-02-24 05:20:00|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|4
1740374700000|2025-02-24 05:25:00|2920.4|2914.4|2921.5|2915.5|2921.6|2915.6|2920.4|2914.4|17
1740375000000|2025-02-24 05:30:00|2921.3|2915.3|2921.9|2915.9|2922.8|2916.8|2919.1|2913.1|92
1740375300000|2025-02-24 05:35:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|32
1740375600000|2025-02-24 05:40:00|2922.1|2916.1|2922.1|2916.1|2922.9|2916.9|2921.6|2915.6|32
1740375900000|2025-02-24 05:45:00|2921.9|2915.9|2920.9|2914.9|2923.1|2917.1|2920.6|2914.6|52
1740376200000|2025-02-24 05:50:00|2921.4|2915.4|2917.6|2911.6|2923.9|2917.9|2917.6|2911.6|65
1740376500000|2025-02-24 05:55:00|2917.4|2911.4|2913.6|2907.6|2917.4|2911.4|2910.1|2904.1|172
1740376800000|2025-02-24 06:00:00|2913.4|2907.4|2909.6|2903.6|2913.4|2907.4|2907.9|2901.9|83
1740377100000|2025-02-24 06:05:00|2909.9|2903.9|2912.6|2906.6|2913.6|2907.6|2909.1|2903.1|51
1740377400000|2025-02-24 06:10:00|2912.9|2906.9|2916.1|2910.1|2916.4|2910.4|2912.6|2906.6|77
1740377700000|2025-02-24 06:15:00|2915.9|2909.9|2913.6|2907.6|2915.9|2909.9|2912.4|2906.4|68
1740378000000|2025-02-24 06:20:00|2913.4|2907.4|2914.6|2908.6|2915.6|2909.6|2912.4|2906.4|97
1740378300000|2025-02-24 06:25:00|2914.4|2908.4|2917.9|2911.9|2918.1|2912.1|2913.6|2907.6|99
1740378600000|2025-02-24 06:30:00|2917.6|2911.6|2919.9|2913.9|2921.6|2915.6|2917.4|2911.4|71
1740378900000|2025-02-24 06:35:00|2920.1|2914.1|2916.9|2910.9|2920.1|2914.1|2915.9|2909.9|55
1740379200000|2025-02-24 06:40:00|2916.6|2910.6|2914.4|2908.4|2916.6|2910.6|2914.4|2908.4|46
1740379500000|2025-02-24 06:45:00|2914.1|2908.1|2914.4|2908.4|2914.9|2908.9|2912.9|2906.9|99
1740379800000|2025-02-24 06:50:00|2914.6|2908.6|2914.4|2908.4|2915.6|2909.6|2913.4|2907.4|91
1740380100000|2025-02-24 06:55:00|2914.6|2908.6|2914.3|2908.3|2916.1|2910.1|2913.8|2907.8|146
1740380400000|2025-02-24 07:00:00|2913.8|2907.8|2914.9|2908.9|2915.9|2909.9|2913.4|2907.4|57
1740380700000|2025-02-24 07:05:00|2914.6|2908.6|2914.1|2908.1|2914.9|2908.9|2913.4|2907.4|32
1740381000000|2025-02-24 07:10:00|2913.9|2907.9|2915.4|2909.4|2915.4|2909.4|2913.6|2907.6|15
1740381300000|2025-02-24 07:15:00|2915.1|2909.1|2912.6|2906.6|2915.4|2909.4|2912.6|2906.6|50
1740381600000|2025-02-24 07:20:00|2912.4|2906.4|2908.1|2902.1|2912.6|2906.6|2907.4|2901.4|43
1740381900000|2025-02-24 07:25:00|2907.9|2901.9|2904.1|2898.1|2907.9|2901.9|2902.4|2896.4|79
1740382200000|2025-02-24 07:30:00|2904.4|2898.4|2903.9|2897.9|2905.4|2899.4|2902.6|2896.6|40
1740382500000|2025-02-24 07:35:00|2903.6|2897.6|2895.9|2889.9|2903.6|2897.6|2895.9|2889.9|57
1740382800000|2025-02-24 07:40:00|2896.1|2890.1|2897.1|2891.1|2899.1|2893.1|2896.1|2890.1|33
1740383100000|2025-02-24 07:45:00|2896.9|2890.9|2899.4|2893.4|2900.4|2894.4|2893.9|2887.9|70
1740383400000|2025-02-24 07:50:00|2898.9|2892.9|2896.4|2890.4|2898.9|2892.9|2896.4|2890.4|58
1740383700000|2025-02-24 07:55:00|2896.1|2890.1|2900.3|2894.3|2900.8|2894.8|2896.1|2890.1|101
1740384000000|2025-02-24 08:00:00|2900|2894|2895.8|2889.8|2901|2895|2894.5|2888.5|121
1740384300000|2025-02-24 08:05:00|2895.5|2889.5|2891|2885|2895.5|2889.5|2889.3|2883.3|143
1740384600000|2025-02-24 08:10:00|2890.8|2884.8|2890|2884|2892|2886|2889.3|2883.3|64
1740384900000|2025-02-24 08:15:00|2889.8|2883.8|2888.8|2882.8|2890.6|2884.6|2887.1|2881.1|80
1740385200000|2025-02-24 08:20:00|2889|2883|2895.8|2889.8|2897|2891|2889|2883|84
1740385500000|2025-02-24 08:25:00|2896.3|2890.3|2896.5|2890.5|2899.3|2893.3|2895.8|2889.8|51
1740385800000|2025-02-24 08:30:00|2897|2891|2902.4|2896.4|2904.8|2898.8|2897|2891|70
1740386100000|2025-02-24 08:35:00|2902.1|2896.1|2901.3|2895.3|2902.1|2896.1|2899|2893|55
1740386400000|2025-02-24 08:40:00|2901|2895|2900.5|2894.5|2902|2896|2900.3|2894.3|41
1740386700000|2025-02-24 08:45:00|2900.3|2894.3|2903.5|2897.5|2903.5|2897.5|2899.8|2893.8|28
1740387000000|2025-02-24 08:50:00|2903.6|2897.6|2907.5|2901.5|2907.8|2901.8|2903.6|2897.6|53
1740387300000|2025-02-24 08:55:00|2907.3|2901.3|2908|2902|2908.3|2902.3|2906.8|2900.8|35
1740387600000|2025-02-24 09:00:00|2907.9|2901.9|2900.6|2894.6|2908|2902|2899|2893|254
1740387900000|2025-02-24 09:05:00|2900.4|2894.4|2887.4|2881.4|2900.4|2894.4|2887.4|2881.4|153
1740388200000|2025-02-24 09:10:00|2886.9|2880.9|2881.8|2875.8|2887|2881|2881.6|2875.6|109
1740388500000|2025-02-24 09:15:00|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2867.3|2861.3|145
1740388800000|2025-02-24 09:20:00|2880.3|2874.3|2879.3|2873.3|2880.9|2874.9|2877|2871|74
1740389100000|2025-02-24 09:25:00|2879.4|2873.4|2882.3|2876.3|2883.3|2877.3|2878.8|2872.8|77
1740389400000|2025-02-24 09:30:00|2882|2876|2880.8|2874.8|2883|2877|2878.3|2872.3|81
1740389700000|2025-02-24 09:35:00|2881.3|2875.3|2880.8|2874.8|2882.5|2876.5|2879.3|2873.3|53
1740390000000|2025-02-24 09:40:00|2880.5|2874.5|2877.5|2871.5|2881.3|2875.3|2875.8|2869.8|68
1740390300000|2025-02-24 09:45:00|2877.3|2871.3|2874.3|2868.3|2877.5|2871.5|2873.8|2867.8|58
1740390600000|2025-02-24 09:50:00|2874.5|2868.5|2874.3|2868.3|2876.3|2870.3|2874.1|2868.1|60
1740390900000|2025-02-24 09:55:00|2874.6|2868.6|2874.8|2868.8|2876.5|2870.5|2873.9|2867.9|51
1740391200000|2025-02-24 10:00:00|2875|2869|2868.3|2862.3|2876|2870|2868|2862|103
1740391500000|2025-02-24 10:05:00|2868.4|2862.4|2874.3|2868.3|2874.3|2868.3|2868.3|2862.3|76
1740391800000|2025-02-24 10:10:00|2874|2868|2878.5|2872.5|2878.5|2872.5|2873.5|2867.5|54
1740392100000|2025-02-24 10:15:00|2878.3|2872.3|2876.8|2870.8|2878.5|2872.5|2875.5|2869.5|58
1740392400000|2025-02-24 10:20:00|2877|2871|2879|2873|2879.3|2873.3|2876.4|2870.4|42
1740392700000|2025-02-24 10:25:00|2879.3|2873.3|2880|2874|2880.8|2874.8|2878.8|2872.8|46
1740393000000|2025-02-24 10:30:00|2880.3|2874.3|2879.5|2873.5|2880.5|2874.5|2878.5|2872.5|36
1740393300000|2025-02-24 10:35:00|2879.8|2873.8|2880.5|2874.5|2881.3|2875.3|2878.8|2872.8|27
1740393600000|2025-02-24 10:40:00|2880.3|2874.3|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|41
1740393900000|2025-02-24 10:45:00|2879|2873|2879|2873|2879.3|2873.3|2878|2872|16
1740394200000|2025-02-24 10:50:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2878.3|2872.3|29
1740394500000|2025-02-24 10:55:00|2879.5|2873.5|2878.3|2872.3|2880.3|2874.3|2877.5|2871.5|27
1740394800000|2025-02-24 11:00:00|2878|2872|2876.6|2870.6|2878.3|2872.3|2875|2869|31
1740395100000|2025-02-24 11:05:00|2877.3|2871.3|2874|2868|2877.3|2871.3|2873.8|2867.8|39
1740395400000|2025-02-24 11:10:00|2873.8|2867.8|2874|2868|2874.5|2868.5|2873.4|2867.4|25
1740395700000|2025-02-24 11:15:00|2874.3|2868.3|2875.8|2869.8|2875.8|2869.8|2874.3|2868.3|9
1740396000000|2025-02-24 11:20:00|2876|2870|2880.3|2874.3|2880.5|2874.5|2876|2870|50
1740396300000|2025-02-24 11:25:00|2880|2874|2881.5|2875.5|2882.1|2876.1|2880|2874|22
1740396600000|2025-02-24 11:30:00|2881.3|2875.3|2882.8|2876.8|2883.8|2877.8|2880.3|2874.3|35
1740396900000|2025-02-24 11:35:00|2883.3|2877.3|2882.3|2876.3|2884.3|2878.3|2880.8|2874.8|47
1740397200000|2025-02-24 11:40:00|2882.4|2876.4|2880.3|2874.3|2884.3|2878.3|2880|2874|33
1740397500000|2025-02-24 11:45:00|2880.5|2874.5|2877.5|2871.5|2881|2875|2877|2871|33
1740397800000|2025-02-24 11:50:00|2877.8|2871.8|2879.4|2873.4|2879.8|2873.8|2877.5|2871.5|32
1740398100000|2025-02-24 11:55:00|2879.5|2873.5|2879.8|2873.8|2880|2874|2878.5|2872.5|24
1740398400000|2025-02-24 12:00:00|2879.5|2873.5|2879.3|2873.3|2880|2874|2879|2873|28
1740398700000|2025-02-24 12:05:00|2879|2873|2877|2871|2879.8|2873.8|2876.8|2870.8|23
1740399000000|2025-02-24 12:10:00|2877.3|2871.3|2878|2872|2879|2873|2877.3|2871.3|35
1740399300000|2025-02-24 12:15:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.5|2871.5|21
1740399600000|2025-02-24 12:20:00|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|14
1740399900000|2025-02-24 12:25:00|2877|2871|2878|2872|2878.3|2872.3|2876.9|2870.9|16
1740400200000|2025-02-24 12:30:00|2878.3|2872.3|2878.5|2872.5|2879|2873|2877.8|2871.8|29
1740400500000|2025-02-24 12:35:00|2878.8|2872.8|2879.3|2873.3|2880|2874|2878.3|2872.3|48
1740400800000|2025-02-24 12:40:00|2879|2873|2877.8|2871.8|2879.3|2873.3|2877.5|2871.5|20
1740401100000|2025-02-24 12:45:00|2878|2872|2878.5|2872.5|2879|2873|2877.3|2871.3|40
1740401400000|2025-02-24 12:50:00|2878.3|2872.3|2879.8|2873.8|2880.5|2874.5|2877.5|2871.5|41
1740401700000|2025-02-24 12:55:00|2879.5|2873.5|2878.9|2872.9|2880.3|2874.3|2877.5|2871.5|79
1740402000000|2025-02-24 13:00:00|2878.8|2872.8|2876.3|2870.3|2879.8|2873.8|2874.1|2868.1|229
1740402300000|2025-02-24 13:05:00|2876|2870|2873.8|2867.8|2877.3|2871.3|2872.5|2866.5|127
1740402600000|2025-02-24 13:10:00|2873.5|2867.5|2871.3|2865.3|2873.5|2867.5|2868|2862|144
1740402900000|2025-02-24 13:15:00|2871|2865|2869.8|2863.8|2871|2865|2868|2862|131
1740403200000|2025-02-24 13:20:00|2869.5|2863.5|2871.5|2865.5|2872.3|2866.3|2866.8|2860.8|107
1740403500000|2025-02-24 13:25:00|2871.3|2865.3|2871.8|2865.8|2872.8|2866.8|2870.3|2864.3|100
1740403800000|2025-02-24 13:30:00|2872.3|2866.3|2867.8|2861.8|2872.3|2866.3|2867|2861|106
1740404100000|2025-02-24 13:35:00|2867.5|2861.5|2869.3|2863.3|2869.8|2863.8|2865.5|2859.5|115
1740404400000|2025-02-24 13:40:00|2869.5|2863.5|2869.5|2863.5|2873|2867|2868.8|2862.8|147
1740404700000|2025-02-24 13:45:00|2869.8|2863.8|2869|2863|2869.8|2863.8|2866.5|2860.5|79
1740405000000|2025-02-24 13:50:00|2868.8|2862.8|2869|2863|2870.5|2864.5|2867.5|2861.5|72
1740405300000|2025-02-24 13:55:00|2868.8|2862.8|2868.3|2862.3|2869|2863|2866.8|2860.8|97
1740405600000|2025-02-24 14:00:00|2868|2862|2867|2861|2871|2865|2866.8|2860.8|98
1740405900000|2025-02-24 14:05:00|2866.8|2860.8|2864|2858|2867.3|2861.3|2862.9|2856.9|116
1740406200000|2025-02-24 14:10:00|2864.3|2858.3|2858.5|2852.5|2864.3|2858.3|2858.3|2852.3|131
1740406500000|2025-02-24 14:15:00|2858.8|2852.8|2859.3|2853.3|2859.9|2853.9|2857.3|2851.3|104
1740406800000|2025-02-24 14:20:00|2859|2853|2861.3|2855.3|2862|2856|2859|2853|92
1740407100000|2025-02-24 14:25:00|2861.4|2855.4|2861.8|2855.8|2862.8|2856.8|2859.8|2853.8|107
1740407400000|2025-02-24 14:30:00|2861.3|2855.3|2861.5|2855.5|2863.8|2857.8|2860.8|2854.8|115
1740407700000|2025-02-24 14:35:00|2861.8|2855.8|2859.3|2853.3|2862|2856|2858.8|2852.8|90
1740408000000|2025-02-24 14:40:00|2859|2853|2856.8|2850.8|2859.8|2853.8|2854.6|2848.6|91
1740408300000|2025-02-24 14:45:00|2857|2851|2854.3|2848.3|2857.5|2851.5|2854|2848|72
1740408600000|2025-02-24 14:50:00|2854.5|2848.5|2853.5|2847.5|2854.5|2848.5|2851.3|2845.3|136
1740408900000|2025-02-24 14:55:00|2853.8|2847.8|2857.5|2851.5|2858.5|2852.5|2853.8|2847.8|81
1740409200000|2025-02-24 15:00:00|2857.3|2851.3|2852.5|2846.5|2857.5|2851.5|2852.3|2846.3|112
1740409500000|2025-02-24 15:05:00|2852.6|2846.6|2853.8|2847.8|2854.5|2848.5|2850.3|2844.3|88
1740409800000|2025-02-24 15:10:00|2854|2848|2856.5|2850.5|2858.3|2852.3|2853.9|2847.9|93
1740410100000|2025-02-24 15:15:00|2856.3|2850.3|2856.6|2850.6|2856.8|2850.8|2855.3|2849.3|54
1740410400000|2025-02-24 15:20:00|2856.8|2850.8|2855.5|2849.5|2858.4|2852.4|2855|2849|53
1740410700000|2025-02-24 15:25:00|2855.3|2849.3|2860|2854|2860.5|2854.5|2854.8|2848.8|51
1740411000000|2025-02-24 15:30:00|2860.3|2854.3|2855.5|2849.5|2860.5|2854.5|2855|2849|88
1740411300000|2025-02-24 15:35:00|2855.8|2849.8|2856.5|2850.5|2856.8|2850.8|2855.3|2849.3|69
1740411600000|2025-02-24 15:40:00|2856.8|2850.8|2855.5|2849.5|2857.3|2851.3|2855.3|2849.3|50
1740411900000|2025-02-24 15:45:00|2855.8|2849.8|2852.5|2846.5|2855.8|2849.8|2851.8|2845.8|72
1740412200000|2025-02-24 15:50:00|2852.8|2846.8|2851.8|2845.8|2854|2848|2851|2845|74
1740412500000|2025-02-24 15:55:00|2851.6|2845.6|2856|2850|2856|2850|2850.8|2844.8|89
1740412800000|2025-02-24 16:00:00|2856.3|2850.3|2854.8|2848.8|2856.3|2850.3|2854.5|2848.5|38
1740413100000|2025-02-24 16:05:00|2855|2849|2856.3|2850.3|2856.5|2850.5|2854.3|2848.3|44
1740413400000|2025-02-24 16:10:00|2856.9|2850.9|2853.5|2847.5|2856.9|2850.9|2852.8|2846.8|64
1740413700000|2025-02-24 16:15:00|2853.3|2847.3|2850.8|2844.8|2853.3|2847.3|2850.4|2844.4|75
1740414000000|2025-02-24 16:20:00|2851|2845|2851.3|2845.3|2851.8|2845.8|2850|2844|45
1740414300000|2025-02-24 16:25:00|2851|2845|2851|2845|2851.8|2845.8|2850.3|2844.3|63
1740414600000|2025-02-24 16:30:00|2850.8|2844.8|2849|2843|2853.5|2847.5|2848.8|2842.8|56
1740414900000|2025-02-24 16:35:00|2849.3|2843.3|2854|2848|2855|2849|2849|2843|164
1740415200000|2025-02-24 16:40:00|2854.3|2848.3|2854.6|2848.6|2854.8|2848.8|2853.1|2847.1|19
1740415500000|2025-02-24 16:45:00|2854.8|2848.8|2853.3|2847.3|2856|2850|2852.8|2846.8|42
1740415800000|2025-02-24 16:50:00|2853|2847|2848.8|2842.8|2853|2847|2848.8|2842.8|40
1740416100000|2025-02-24 16:55:00|2848.9|2842.9|2849.5|2843.5|2849.9|2843.9|2848.8|2842.8|21
1740416400000|2025-02-24 17:00:00|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|10
1740416700000|2025-02-24 17:05:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2848.8|2842.8|15
1740417000000|2025-02-24 17:10:00|2851|2845|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|6
1740417300000|2025-02-24 17:15:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|10
1740417600000|2025-02-24 17:20:00|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|5
1740417900000|2025-02-24 17:25:00|2850.5|2844.5|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|3
1740418200000|2025-02-24 17:30:00|2850.8|2844.8|2850.8|2844.8|2851.1|2845.1|2850.5|2844.5|13
1740418500000|2025-02-24 17:35:00|2851|2845|2850.5|2844.5|2851.3|2845.3|2850.3|2844.3|7
1740418800000|2025-02-24 17:40:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2849.9|2843.9|7
1740419100000|2025-02-24 17:45:00|2851.1|2845.1|2850.8|2844.8|2851.1|2845.1|2850.8|2844.8|2
1740419400000|2025-02-24 17:50:00|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|7
1740419700000|2025-02-24 17:55:00|2850.8|2844.8|2850.3|2844.3|2850.9|2844.9|2850.3|2844.3|5
1740420300000|2025-02-24 18:05:00|2850.4|2844.4|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|4
1740420600000|2025-02-24 18:10:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1740420900000|2025-02-24 18:15:00|2850.5|2844.5|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|4
1740421200000|2025-02-24 18:20:00|2850.6|2844.6|2850.5|2844.5|2850.6|2844.6|2850.3|2844.3|8
1740421500000|2025-02-24 18:25:00|2850.8|2844.8|2851.4|2845.4|2851.4|2845.4|2850.5|2844.5|7
1740421800000|2025-02-24 18:30:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1740422100000|2025-02-24 18:35:00|2851.4|2845.4|2851|2845|2851.5|2845.5|2851|2845|7
1740422400000|2025-02-24 18:40:00|2851.3|2845.3|2851|2845|2851.5|2845.5|2851|2845|10
1740422700000|2025-02-24 18:45:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.4|2844.4|3
1740423000000|2025-02-24 18:50:00|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2848.6|2842.6|18
1740423300000|2025-02-24 18:55:00|2849.4|2843.4|2856.5|2837.8|2856.5|2843.6|2849.4|2837.3|4
1740445200000|2025-02-25 01:00:00|2846.9|2840.9|2845.1|2839.1|2847.1|2841.1|2844.1|2838.1|72
1740445500000|2025-02-25 01:05:00|2844.9|2838.9|2845.6|2839.6|2845.9|2839.9|2842.1|2836.1|114
1740445800000|2025-02-25 01:10:00|2845.4|2839.4|2843.1|2837.1|2845.4|2839.4|2842.4|2836.4|70
1740446100000|2025-02-25 01:15:00|2842.9|2836.9|2836.9|2830.9|2842.9|2836.9|2836.9|2830.9|75
1740446400000|2025-02-25 01:20:00|2837.1|2831.1|2840.4|2834.4|2841.4|2835.4|2836.4|2830.4|74
1740446700000|2025-02-25 01:25:00|2840.1|2834.1|2839.4|2833.4|2840.9|2834.9|2839.1|2833.1|70
1740447000000|2025-02-25 01:30:00|2839.1|2833.1|2837.6|2831.6|2839.1|2833.1|2835.9|2829.9|87
1740447300000|2025-02-25 01:35:00|2837.4|2831.4|2839.1|2833.1|2839.4|2833.4|2836.9|2830.9|41
1740447600000|2025-02-25 01:40:00|2838.9|2832.9|2837.4|2831.4|2839.9|2833.9|2837.4|2831.4|71
1740447900000|2025-02-25 01:45:00|2837.1|2831.1|2839.9|2833.9|2839.9|2833.9|2836.4|2830.4|56
1740448200000|2025-02-25 01:50:00|2840.1|2834.1|2840.9|2834.9|2843.6|2837.6|2840.1|2834.1|76
1740448500000|2025-02-25 01:55:00|2840.6|2834.6|2841.1|2835.1|2843.6|2837.6|2839.4|2833.4|81
1740448800000|2025-02-25 02:00:00|2840.9|2834.9|2839.4|2833.4|2843.9|2837.9|2837.1|2831.1|78
1740449100000|2025-02-25 02:05:00|2838.9|2832.9|2839.1|2833.1|2839.9|2833.9|2837.4|2831.4|57
1740449400000|2025-02-25 02:10:00|2838.9|2832.9|2840.1|2834.1|2841.6|2835.6|2837.4|2831.4|43
1740449700000|2025-02-25 02:15:00|2840.4|2834.4|2839.4|2833.4|2840.6|2834.6|2839.1|2833.1|12
1740450000000|2025-02-25 02:20:00|2838.9|2832.9|2835.1|2829.1|2839.6|2833.6|2832.9|2826.9|52
1740450300000|2025-02-25 02:25:00|2834.9|2828.9|2835.1|2829.1|2837.1|2831.1|2834.4|2828.4|42
1740450600000|2025-02-25 02:30:00|2835.4|2829.4|2842.1|2836.1|2843.4|2837.4|2835.4|2829.4|186
1740450900000|2025-02-25 02:35:00|2842.6|2836.6|2845.4|2839.4|2847.4|2841.4|2842.6|2836.6|93
1740451200000|2025-02-25 02:40:00|2845.6|2839.6|2844.4|2838.4|2846.6|2840.6|2843.9|2837.9|116
1740451500000|2025-02-25 02:45:00|2844.1|2838.1|2842.9|2836.9|2844.4|2838.4|2841.9|2835.9|89
1740451800000|2025-02-25 02:50:00|2842.6|2836.6|2843.9|2837.9|2843.9|2837.9|2841.4|2835.4|33
1740452100000|2025-02-25 02:55:00|2843.6|2837.6|2848.9|2842.9|2848.9|2842.9|2842.6|2836.6|50
1740452400000|2025-02-25 03:00:00|2848.6|2842.6|2847.6|2841.6|2849.1|2843.1|2846.4|2840.4|51
1740452700000|2025-02-25 03:05:00|2847.4|2841.4|2847.9|2841.9|2848.6|2842.6|2846.1|2840.1|68
1740453000000|2025-02-25 03:10:00|2848.1|2842.1|2850.4|2844.4|2850.4|2844.4|2847.4|2841.4|45
1740453300000|2025-02-25 03:15:00|2850.1|2844.1|2849.9|2843.9|2850.6|2844.6|2848.1|2842.1|47
1740453600000|2025-02-25 03:20:00|2850.1|2844.1|2844.1|2838.1|2850.1|2844.1|2844.1|2838.1|58
1740453900000|2025-02-25 03:25:00|2844.4|2838.4|2843.3|2837.3|2846.1|2840.1|2842.8|2836.8|45
1740454200000|2025-02-25 03:30:00|2843.5|2837.5|2841.4|2835.4|2844.3|2838.3|2841.4|2835.4|23
1740454500000|2025-02-25 03:35:00|2841.1|2835.1|2839.9|2833.9|2841.1|2835.1|2838.9|2832.9|14
1740454800000|2025-02-25 03:40:00|2840.1|2834.1|2837.6|2831.6|2840.1|2834.1|2837.1|2831.1|12
1740455100000|2025-02-25 03:45:00|2837.9|2831.9|2837.1|2831.1|2838.1|2832.1|2837.1|2831.1|6
1740455400000|2025-02-25 03:50:00|2837.4|2831.4|2837.1|2831.1|2838.1|2832.1|2836.1|2830.1|17
1740455700000|2025-02-25 03:55:00|2836.6|2830.6|2836.6|2830.6|2837.1|2831.1|2836.1|2830.1|18
1740456000000|2025-02-25 04:00:00|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.1|2829.1|18
1740456300000|2025-02-25 04:05:00|2836.1|2830.1|2835.6|2829.6|2836.9|2830.9|2835.6|2829.6|14
1740456600000|2025-02-25 04:10:00|2835.9|2829.9|2835.9|2829.9|2836.9|2830.9|2835.4|2829.4|17
1740456900000|2025-02-25 04:15:00|2835.6|2829.6|2835.9|2829.9|2836.4|2830.4|2835.6|2829.6|9
1740457200000|2025-02-25 04:20:00|2836.1|2830.1|2837.9|2831.9|2838.9|2832.9|2836.1|2830.1|16
1740457500000|2025-02-25 04:25:00|2837.6|2831.6|2838.1|2832.1|2838.4|2832.4|2837.4|2831.4|9
1740457800000|2025-02-25 04:30:00|2838.4|2832.4|2837.4|2831.4|2838.9|2832.9|2837.4|2831.4|11
1740458100000|2025-02-25 04:35:00|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|7
1740458400000|2025-02-25 04:40:00|2836.9|2830.9|2836.9|2830.9|2837.9|2831.9|2836.9|2830.9|8
1740458700000|2025-02-25 04:45:00|2836.6|2830.6|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|9
1740459000000|2025-02-25 04:50:00|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.1|2830.1|10
1740459300000|2025-02-25 04:55:00|2836.4|2830.4|2836.4|2830.4|2836.9|2830.9|2836.1|2830.1|13
1740459600000|2025-02-25 05:00:00|2836.6|2830.6|2836.9|2830.9|2837.4|2831.4|2836.6|2830.6|15
1740459900000|2025-02-25 05:05:00|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|5
1740460200000|2025-02-25 05:10:00|2836.4|2830.4|2835.9|2829.9|2836.6|2830.6|2835.6|2829.6|11
1740460500000|2025-02-25 05:15:00|2836.1|2830.1|2836.6|2830.6|2836.9|2830.9|2836.1|2830.1|7
1740460800000|2025-02-25 05:20:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|6
1740461100000|2025-02-25 05:25:00|2836.6|2830.6|2839.3|2833.3|2839.6|2833.6|2836.6|2830.6|20
1740461400000|2025-02-25 05:30:00|2838.8|2832.8|2840.9|2834.9|2841.4|2835.4|2838|2832|63
1740461700000|2025-02-25 05:35:00|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2839.9|2833.9|31
1740462000000|2025-02-25 05:40:00|2840.6|2834.6|2838.4|2832.4|2841.1|2835.1|2838.4|2832.4|41
1740462300000|2025-02-25 05:45:00|2838.6|2832.6|2841.9|2835.9|2841.9|2835.9|2838.1|2832.1|49
1740462600000|2025-02-25 05:50:00|2841.6|2835.6|2841.9|2835.9|2842.9|2836.9|2841.1|2835.1|53
1740462900000|2025-02-25 05:55:00|2841.6|2835.6|2842.9|2836.9|2843.9|2837.9|2841.6|2835.6|73
1740463200000|2025-02-25 06:00:00|2842.6|2836.6|2842.4|2836.4|2843.4|2837.4|2840.6|2834.6|79
1740463500000|2025-02-25 06:05:00|2842.1|2836.1|2840.9|2834.9|2843.1|2837.1|2840.1|2834.1|60
1740463800000|2025-02-25 06:10:00|2841.1|2835.1|2843.4|2837.4|2843.4|2837.4|2840.6|2834.6|45
1740464100000|2025-02-25 06:15:00|2843.1|2837.1|2841.1|2835.1|2843.9|2837.9|2840.9|2834.9|72
1740464400000|2025-02-25 06:20:00|2841.4|2835.4|2844.6|2838.6|2845.6|2839.6|2841.4|2835.4|42
1740464700000|2025-02-25 06:25:00|2844.4|2838.4|2840.4|2834.4|2844.4|2838.4|2839.4|2833.4|56
1740465000000|2025-02-25 06:30:00|2840.6|2834.6|2841.9|2835.9|2842.9|2836.9|2839.9|2833.9|62
1740465300000|2025-02-25 06:35:00|2841.6|2835.6|2841.1|2835.1|2842.1|2836.1|2841.1|2835.1|31
1740465600000|2025-02-25 06:40:00|2840.9|2834.9|2838.9|2832.9|2840.9|2834.9|2837.9|2831.9|42
1740465900000|2025-02-25 06:45:00|2838.6|2832.6|2836.6|2830.6|2839.1|2833.1|2835.9|2829.9|83
1740466200000|2025-02-25 06:50:00|2836.4|2830.4|2835.6|2829.6|2836.9|2830.9|2833.9|2827.9|54
1740466500000|2025-02-25 06:55:00|2835.4|2829.4|2835.3|2829.3|2837.6|2831.6|2835.1|2829.1|58
1740466800000|2025-02-25 07:00:00|2835|2829|2830.9|2824.9|2837.1|2831.1|2829.6|2823.6|53
1740467100000|2025-02-25 07:05:00|2830.6|2824.6|2834.9|2828.9|2834.9|2828.9|2830.6|2824.6|45
1740467400000|2025-02-25 07:10:00|2834.6|2828.6|2834.9|2828.9|2836.9|2830.9|2834.4|2828.4|25
1740467700000|2025-02-25 07:15:00|2835.1|2829.1|2839.9|2833.9|2839.9|2833.9|2835.1|2829.1|42
1740468000000|2025-02-25 07:20:00|2839.6|2833.6|2838.4|2832.4|2840.4|2834.4|2837.6|2831.6|31
1740468300000|2025-02-25 07:25:00|2838.6|2832.6|2838.4|2832.4|2839.9|2833.9|2836.9|2830.9|24
1740468600000|2025-02-25 07:30:00|2838.6|2832.6|2835.9|2829.9|2841.4|2835.4|2835.9|2829.9|45
1740468900000|2025-02-25 07:35:00|2835.1|2829.1|2833.1|2827.1|2837.1|2831.1|2831.6|2825.6|37
1740469200000|2025-02-25 07:40:00|2832.9|2826.9|2830.6|2824.6|2833.6|2827.6|2829.6|2823.6|34
1740469500000|2025-02-25 07:45:00|2831.1|2825.1|2831.9|2825.9|2832.6|2826.6|2829.6|2823.6|44
1740469800000|2025-02-25 07:50:00|2831.6|2825.6|2828.4|2822.4|2831.6|2825.6|2823.4|2817.4|75
1740470100000|2025-02-25 07:55:00|2828.5|2822.5|2825.5|2819.5|2830.5|2824.5|2824|2818|61
1740470400000|2025-02-25 08:00:00|2825.3|2819.3|2827|2821|2827.9|2821.9|2822.3|2816.3|126
1740470700000|2025-02-25 08:05:00|2827.3|2821.3|2829.5|2823.5|2829.8|2823.8|2826|2820|98
1740471000000|2025-02-25 08:10:00|2829.8|2823.8|2830.3|2824.3|2832.8|2826.8|2827.8|2821.8|58
1740471300000|2025-02-25 08:15:00|2830|2824|2827.5|2821.5|2830.5|2824.5|2826.3|2820.3|77
1740471600000|2025-02-25 08:20:00|2827.3|2821.3|2828.1|2822.1|2830.8|2824.8|2826.5|2820.5|64
1740471900000|2025-02-25 08:25:00|2828.3|2822.3|2826.8|2820.8|2829.4|2823.4|2826|2820|74
1740472200000|2025-02-25 08:30:00|2827.3|2821.3|2824.9|2818.9|2827.3|2821.3|2824.8|2818.8|50
1740472500000|2025-02-25 08:35:00|2824.6|2818.6|2824.3|2818.3|2825.8|2819.8|2823.5|2817.5|89
1740472800000|2025-02-25 08:40:00|2824.5|2818.5|2823.8|2817.8|2825|2819|2823.6|2817.6|46
1740473100000|2025-02-25 08:45:00|2823.5|2817.5|2823.8|2817.8|2824.8|2818.8|2823.1|2817.1|43
1740473400000|2025-02-25 08:50:00|2823.5|2817.5|2828|2822|2829.6|2823.6|2823.3|2817.3|40
1740473700000|2025-02-25 08:55:00|2827.8|2821.8|2825.3|2819.3|2829.3|2823.3|2825.3|2819.3|48
1740474000000|2025-02-25 09:00:00|2825|2819|2823.3|2817.3|2827.3|2821.3|2822.4|2816.4|108
1740474300000|2025-02-25 09:05:00|2823|2817|2818.8|2812.8|2823|2817|2818.5|2812.5|72
1740474600000|2025-02-25 09:10:00|2819|2813|2817.5|2811.5|2822.4|2816.4|2816.8|2810.8|69
1740474900000|2025-02-25 09:15:00|2817.3|2811.3|2819.5|2813.5|2820|2814|2817|2811|49
1740475200000|2025-02-25 09:20:00|2819.8|2813.8|2821.5|2815.5|2822.3|2816.3|2819.5|2813.5|41
1740475500000|2025-02-25 09:25:00|2821.8|2815.8|2822|2816|2822.8|2816.8|2821.5|2815.5|29
1740475800000|2025-02-25 09:30:00|2821.8|2815.8|2821.8|2815.8|2822|2816|2820.8|2814.8|43
1740476100000|2025-02-25 09:35:00|2821.5|2815.5|2824|2818|2824|2818|2821|2815|40
1740476400000|2025-02-25 09:40:00|2823.8|2817.8|2823.8|2817.8|2824.8|2818.8|2823.8|2817.8|24
1740476700000|2025-02-25 09:45:00|2823.5|2817.5|2820.8|2814.8|2823.5|2817.5|2820.5|2814.5|24
1740477000000|2025-02-25 09:50:00|2821|2815|2820.5|2814.5|2821|2815|2819.8|2813.8|30
1740477300000|2025-02-25 09:55:00|2820.3|2814.3|2818.3|2812.3|2820.3|2814.3|2817.3|2811.3|37
1740477600000|2025-02-25 10:00:00|2818|2812|2815.6|2809.6|2818.5|2812.5|2815.3|2809.3|43
1740477900000|2025-02-25 10:05:00|2815.8|2809.8|2818|2812|2818.8|2812.8|2815.5|2809.5|32
1740478200000|2025-02-25 10:10:00|2817.8|2811.8|2820.5|2814.5|2820.6|2814.6|2817.3|2811.3|33
1740478500000|2025-02-25 10:15:00|2820.3|2814.3|2817.5|2811.5|2820.3|2814.3|2817.5|2811.5|36
1740478800000|2025-02-25 10:20:00|2817.8|2811.8|2815|2809|2818.3|2812.3|2814.8|2808.8|39
1740479100000|2025-02-25 10:25:00|2815.3|2809.3|2815.5|2809.5|2817|2811|2815.3|2809.3|30
1740479400000|2025-02-25 10:30:00|2815.8|2809.8|2816.8|2810.8|2817.3|2811.3|2815.5|2809.5|23
1740479700000|2025-02-25 10:35:00|2816.5|2810.5|2816.6|2810.6|2818.6|2812.6|2816.3|2810.3|34
1740480000000|2025-02-25 10:40:00|2816.9|2810.9|2811.8|2805.8|2819.6|2813.6|2811.5|2805.5|55
1740480300000|2025-02-25 10:45:00|2812|2806|2812.5|2806.5|2813.5|2807.5|2811.3|2805.3|20
1740480600000|2025-02-25 10:50:00|2812.3|2806.3|2813.3|2807.3|2813.8|2807.8|2811.8|2805.8|15
1740480900000|2025-02-25 10:55:00|2813.5|2807.5|2813.3|2807.3|2814.8|2808.8|2812.5|2806.5|43
1740481200000|2025-02-25 11:00:00|2812.8|2806.8|2811.5|2805.5|2813.1|2807.1|2810.3|2804.3|37
1740481500000|2025-02-25 11:05:00|2811.3|2805.3|2811.5|2805.5|2812|2806|2810.6|2804.6|39
1740481800000|2025-02-25 11:10:00|2811.8|2805.8|2815.3|2809.3|2816.9|2810.9|2811|2805|42
1740482100000|2025-02-25 11:15:00|2815.5|2809.5|2818.3|2812.3|2818.8|2812.8|2815.3|2809.3|54
1740482400000|2025-02-25 11:20:00|2818|2812|2817.8|2811.8|2818.5|2812.5|2817.3|2811.3|36
1740482700000|2025-02-25 11:25:00|2818|2812|2821.3|2815.3|2821.8|2815.8|2818|2812|35
1740483000000|2025-02-25 11:30:00|2821.5|2815.5|2823.5|2817.5|2823.6|2817.6|2821.5|2815.5|44
1740483300000|2025-02-25 11:35:00|2823.8|2817.8|2823|2817|2824|2818|2822.8|2816.8|30
1740483600000|2025-02-25 11:40:00|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2820.5|2814.5|23
1740483900000|2025-02-25 11:45:00|2822|2816|2822.3|2816.3|2824.5|2818.5|2822|2816|30
1740484200000|2025-02-25 11:50:00|2822.4|2816.4|2825.3|2819.3|2826|2820|2821.5|2815.5|44
1740484500000|2025-02-25 11:55:00|2825|2819|2822|2816|2825.3|2819.3|2821.8|2815.8|49
1740484800000|2025-02-25 12:00:00|2822.3|2816.3|2820.8|2814.8|2822.5|2816.5|2819.5|2813.5|58
1740485100000|2025-02-25 12:05:00|2821|2815|2824|2818|2824.5|2818.5|2821|2815|42
1740485400000|2025-02-25 12:10:00|2823.4|2817.4|2825.3|2819.3|2825.5|2819.5|2823|2817|28
1740485700000|2025-02-25 12:15:00|2825.5|2819.5|2826|2820|2827|2821|2825.5|2819.5|23
1740486000000|2025-02-25 12:20:00|2825.8|2819.8|2826.3|2820.3|2827.3|2821.3|2824.8|2818.8|27
1740486300000|2025-02-25 12:25:00|2826.5|2820.5|2828.5|2822.5|2829|2823|2826.1|2820.1|27
1740486600000|2025-02-25 12:30:00|2828.3|2822.3|2824.5|2818.5|2828.3|2822.3|2823.9|2817.9|65
1740486900000|2025-02-25 12:35:00|2824.8|2818.8|2822|2816|2825.5|2819.5|2821.5|2815.5|35
1740487200000|2025-02-25 12:40:00|2822.3|2816.3|2820|2814|2822.3|2816.3|2819.5|2813.5|37
1740487500000|2025-02-25 12:45:00|2820.3|2814.3|2820.5|2814.5|2821.8|2815.8|2818.3|2812.3|36
1740487800000|2025-02-25 12:50:00|2820.8|2814.8|2822|2816|2823.3|2817.3|2820.5|2814.5|72
1740488100000|2025-02-25 12:55:00|2821.8|2815.8|2819.3|2813.3|2824.3|2818.3|2818.5|2812.5|76
1740488400000|2025-02-25 13:00:00|2819.5|2813.5|2836|2830|2836.3|2830.3|2819.5|2813.5|316
1740488700000|2025-02-25 13:05:00|2835.8|2829.8|2837.8|2831.8|2838.8|2832.8|2835.5|2829.5|138
1740489000000|2025-02-25 13:10:00|2837.9|2831.9|2838.5|2832.5|2840.3|2834.3|2837.5|2831.5|146
1740489300000|2025-02-25 13:15:00|2838.3|2832.3|2838.3|2832.3|2839.6|2833.6|2838.3|2832.3|73
1740489600000|2025-02-25 13:20:00|2838|2832|2837|2831|2838.8|2832.8|2835.8|2829.8|77
1740489900000|2025-02-25 13:25:00|2837.3|2831.3|2837|2831|2837.3|2831.3|2834.5|2828.5|75
1740490200000|2025-02-25 13:30:00|2836.8|2830.8|2839.5|2833.5|2839.5|2833.5|2836.3|2830.3|106
1740490500000|2025-02-25 13:35:00|2839.3|2833.3|2836.3|2830.3|2839.5|2833.5|2835|2829|74
1740490800000|2025-02-25 13:40:00|2837|2831|2835.3|2829.3|2837.3|2831.3|2834.8|2828.8|106
1740491100000|2025-02-25 13:45:00|2834.8|2828.8|2836.6|2830.6|2837.3|2831.3|2831.8|2825.8|102
1740491400000|2025-02-25 13:50:00|2836.9|2830.9|2834.4|2828.4|2837.5|2831.5|2834.4|2828.4|79
1740491700000|2025-02-25 13:55:00|2834.8|2828.8|2832.8|2826.8|2836.5|2830.5|2832.5|2826.5|82
1740492000000|2025-02-25 14:00:00|2832.5|2826.5|2831|2825|2832.8|2826.8|2830.8|2824.8|64
1740492300000|2025-02-25 14:05:00|2831.3|2825.3|2830.9|2824.9|2832.8|2826.8|2829.3|2823.3|90
1740492600000|2025-02-25 14:10:00|2830.6|2824.6|2832|2826|2833.3|2827.3|2830.5|2824.5|53
1740492900000|2025-02-25 14:15:00|2832.3|2826.3|2834.3|2828.3|2835.3|2829.3|2832.3|2826.3|59
1740493200000|2025-02-25 14:20:00|2834|2828|2834|2828|2834.3|2828.3|2832.3|2826.3|67
1740493500000|2025-02-25 14:25:00|2834.3|2828.3|2833.3|2827.3|2835|2829|2831.4|2825.4|86
1740493800000|2025-02-25 14:30:00|2833|2827|2827.3|2821.3|2833|2827|2825.5|2819.5|107
1740494100000|2025-02-25 14:35:00|2827|2821|2824.5|2818.5|2828|2822|2824|2818|128
1740494400000|2025-02-25 14:40:00|2824.4|2818.4|2824.8|2818.8|2826.3|2820.3|2823|2817|77
1740494700000|2025-02-25 14:45:00|2824.5|2818.5|2827.3|2821.3|2828|2822|2824.3|2818.3|67
1740495000000|2025-02-25 14:50:00|2827|2821|2823|2817|2827.8|2821.8|2821.8|2815.8|71
1740495300000|2025-02-25 14:55:00|2823.3|2817.3|2822.8|2816.8|2824.5|2818.5|2821|2815|73
1740495600000|2025-02-25 15:00:00|2822.5|2816.5|2821.5|2815.5|2823|2817|2820.8|2814.8|71
1740495900000|2025-02-25 15:05:00|2821.6|2815.6|2823.3|2817.3|2824.8|2818.8|2821.6|2815.6|59
1740496200000|2025-02-25 15:10:00|2823.5|2817.5|2821.5|2815.5|2824|2818|2821.5|2815.5|47
1740496500000|2025-02-25 15:15:00|2821.6|2815.6|2821|2815|2822.8|2816.8|2820.3|2814.3|65
1740496800000|2025-02-25 15:20:00|2820.8|2814.8|2822|2816|2822.8|2816.8|2818.8|2812.8|72
1740497100000|2025-02-25 15:25:00|2821.8|2815.8|2821|2815|2822|2816|2819.5|2813.5|112
1740497400000|2025-02-25 15:30:00|2821.3|2815.3|2822.3|2816.3|2822.8|2816.8|2819.8|2813.8|122
1740497700000|2025-02-25 15:35:00|2822.5|2816.5|2822.5|2816.5|2824.8|2818.8|2822.3|2816.3|87
1740498000000|2025-02-25 15:40:00|2822.3|2816.3|2820.5|2814.5|2822.3|2816.3|2820.5|2814.5|101
1740498300000|2025-02-25 15:45:00|2820.3|2814.3|2819.5|2813.5|2821.8|2815.8|2819.5|2813.5|112
1740498600000|2025-02-25 15:50:00|2819.3|2813.3|2819.8|2813.8|2822.3|2816.3|2817.3|2811.3|95
1740498900000|2025-02-25 15:55:00|2819.5|2813.5|2820.8|2814.8|2822.5|2816.5|2819.1|2813.1|70
1740499200000|2025-02-25 16:00:00|2820.5|2814.5|2820.3|2814.3|2822|2816|2817.5|2811.5|109
1740499500000|2025-02-25 16:05:00|2820|2814|2816.9|2810.9|2822.3|2816.3|2816.5|2810.5|71
1740499800000|2025-02-25 16:10:00|2817.3|2811.3|2821.8|2815.8|2822.3|2816.3|2817.3|2811.3|64
1740500100000|2025-02-25 16:15:00|2822.3|2816.3|2826.5|2820.5|2827.8|2821.8|2822.3|2816.3|63
1740500400000|2025-02-25 16:20:00|2826.3|2820.3|2822.3|2816.3|2828.3|2822.3|2822.3|2816.3|64
1740500700000|2025-02-25 16:25:00|2822.5|2816.5|2818.8|2812.8|2822.8|2816.8|2816.8|2810.8|86
1740501000000|2025-02-25 16:30:00|2819|2813|2817|2811|2819.3|2813.3|2815.1|2809.1|124
1740501300000|2025-02-25 16:35:00|2816.8|2810.8|2815.3|2809.3|2816.8|2810.8|2812.3|2806.3|161
1740501600000|2025-02-25 16:40:00|2815|2809|2812.5|2806.5|2815.5|2809.5|2812|2806|33
1740501900000|2025-02-25 16:45:00|2812.3|2806.3|2814.5|2808.5|2814.5|2808.5|2812.3|2806.3|20
1740502200000|2025-02-25 16:50:00|2814.3|2808.3|2812|2806|2815|2809|2812|2806|26
1740502500000|2025-02-25 16:55:00|2811.8|2805.8|2813|2807|2813|2807|2810.8|2804.8|37
1740502800000|2025-02-25 17:00:00|2813.3|2807.3|2811.8|2805.8|2813.3|2807.3|2811.5|2805.5|12
1740503100000|2025-02-25 17:05:00|2811.5|2805.5|2812|2806|2812|2806|2811.4|2805.4|11
1740503400000|2025-02-25 17:10:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|3
1740503700000|2025-02-25 17:15:00|2812|2806|2811.8|2805.8|2812.8|2806.8|2811.5|2805.5|19
1740504000000|2025-02-25 17:20:00|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|4
1740504300000|2025-02-25 17:25:00|2812|2806|2809.8|2803.8|2812|2806|2809|2803|40
1740504600000|2025-02-25 17:30:00|2809.5|2803.5|2809.5|2803.5|2810|2804|2809.3|2803.3|11
1740504900000|2025-02-25 17:35:00|2810.1|2804.1|2810|2804|2810.3|2804.3|2809|2803|17
1740505200000|2025-02-25 17:40:00|2810.3|2804.3|2811|2805|2811|2805|2810|2804|12
1740505500000|2025-02-25 17:45:00|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|8
1740505800000|2025-02-25 17:50:00|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.3|2804.3|4
1740506100000|2025-02-25 17:55:00|2810.4|2804.4|2809.8|2803.8|2810.5|2804.5|2809.4|2803.4|15
1740506400000|2025-02-25 18:00:00|2809.9|2803.9|2810.9|2804.9|2812.3|2806.3|2809.6|2803.6|23
1740506700000|2025-02-25 18:05:00|2810.8|2804.8|2810.5|2804.5|2811.6|2805.6|2810.5|2804.5|7
1740507000000|2025-02-25 18:10:00|2810.8|2804.8|2809.5|2803.5|2810.8|2804.8|2809.5|2803.5|11
1740507300000|2025-02-25 18:15:00|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.1|2803.1|3
1740507600000|2025-02-25 18:20:00|2809.1|2803.1|2811.1|2805.1|2811.1|2805.1|2809.1|2803.1|5
1740507900000|2025-02-25 18:25:00|2810.8|2804.8|2810.8|2804.8|2811.1|2805.1|2810.8|2804.8|6
1740508200000|2025-02-25 18:30:00|2810.6|2804.6|2810.8|2804.8|2810.8|2804.8|2810.6|2804.6|2
1740508500000|2025-02-25 18:35:00|2811|2805|2811.9|2805.9|2812|2806|2811|2805|5
1740508800000|2025-02-25 18:40:00|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|5
1740509100000|2025-02-25 18:45:00|2811.8|2805.8|2811.4|2805.4|2811.9|2805.9|2811.3|2805.3|5
1740509400000|2025-02-25 18:50:00|2811.3|2805.3|2808.4|2802.4|2811.4|2805.4|2808.4|2802.4|26
1740509700000|2025-02-25 18:55:00|2808.6|2802.6|2815.8|2797|2816.5|2804.1|2808.6|2797|6
1740531600000|2025-02-26 01:00:00|2821.1|2815.1|2825.4|2819.4|2826.4|2820.4|2820.1|2814.1|96
1740531900000|2025-02-26 01:05:00|2825.1|2819.1|2827.4|2821.4|2827.4|2821.4|2821.4|2815.4|120
1740532200000|2025-02-26 01:10:00|2827.1|2821.1|2824.1|2818.1|2829.4|2823.4|2823.6|2817.6|103
1740532500000|2025-02-26 01:15:00|2824.4|2818.4|2824.9|2818.9|2825.9|2819.9|2823.1|2817.1|68
1740532800000|2025-02-26 01:20:00|2824.6|2818.6|2829.6|2823.6|2829.9|2823.9|2822.6|2816.6|82
1740533100000|2025-02-26 01:25:00|2829.9|2823.9|2830.4|2824.4|2831.6|2825.6|2828.6|2822.6|62
1740533400000|2025-02-26 01:30:00|2830.6|2824.6|2828.6|2822.6|2830.9|2824.9|2827.1|2821.1|83
1740533700000|2025-02-26 01:35:00|2828.4|2822.4|2827.6|2821.6|2830.1|2824.1|2826.1|2820.1|87
1740534000000|2025-02-26 01:40:00|2827.4|2821.4|2825.6|2819.6|2828.9|2822.9|2825.6|2819.6|38
1740534300000|2025-02-26 01:45:00|2825.4|2819.4|2826.1|2820.1|2827.6|2821.6|2824.6|2818.6|65
1740534600000|2025-02-26 01:50:00|2825.9|2819.9|2823.6|2817.6|2825.9|2819.9|2823.1|2817.1|86
1740534900000|2025-02-26 01:55:00|2823.4|2817.4|2825.6|2819.6|2826.1|2820.1|2821.1|2815.1|65
1740535200000|2025-02-26 02:00:00|2825.4|2819.4|2826.1|2820.1|2827.9|2821.9|2824.9|2818.9|54
1740535500000|2025-02-26 02:05:00|2826.4|2820.4|2821.9|2815.9|2826.6|2820.6|2821.4|2815.4|42
1740535800000|2025-02-26 02:10:00|2822.1|2816.1|2822.4|2816.4|2824.6|2818.6|2822.1|2816.1|56
1740536100000|2025-02-26 02:15:00|2822.6|2816.6|2823.9|2817.9|2824.1|2818.1|2822.6|2816.6|13
1740536400000|2025-02-26 02:20:00|2823.6|2817.6|2824.4|2818.4|2824.4|2818.4|2823.6|2817.6|5
1740536700000|2025-02-26 02:25:00|2823.9|2817.9|2822.9|2816.9|2824.1|2818.1|2822.9|2816.9|14
1740537000000|2025-02-26 02:30:00|2823.4|2817.4|2825.4|2819.4|2826.4|2820.4|2823.1|2817.1|71
1740537300000|2025-02-26 02:35:00|2825.6|2819.6|2823.9|2817.9|2826.1|2820.1|2823.4|2817.4|65
1740537600000|2025-02-26 02:40:00|2823.4|2817.4|2819.9|2813.9|2824.1|2818.1|2818.9|2812.9|85
1740537900000|2025-02-26 02:45:00|2820.1|2814.1|2818.4|2812.4|2821.1|2815.1|2818.4|2812.4|58
1740538200000|2025-02-26 02:50:00|2818.6|2812.6|2819.1|2813.1|2819.4|2813.4|2817.6|2811.6|50
1740538500000|2025-02-26 02:55:00|2818.9|2812.9|2824.4|2818.4|2826.4|2820.4|2818.9|2812.9|125
1740538800000|2025-02-26 03:00:00|2824.6|2818.6|2826.6|2820.6|2827.4|2821.4|2823.9|2817.9|143
1740539100000|2025-02-26 03:05:00|2826.9|2820.9|2822.9|2816.9|2827.4|2821.4|2822.9|2816.9|146
1740539400000|2025-02-26 03:10:00|2823.1|2817.1|2822.9|2816.9|2824.4|2818.4|2821.6|2815.6|85
1740539700000|2025-02-26 03:15:00|2822.6|2816.6|2819.4|2813.4|2823.4|2817.4|2818.4|2812.4|115
1740540000000|2025-02-26 03:20:00|2819.6|2813.6|2818.4|2812.4|2821.4|2815.4|2817.6|2811.6|109
1740540300000|2025-02-26 03:25:00|2817.9|2811.9|2820|2814|2821.5|2815.5|2816.9|2810.9|115
1740540600000|2025-02-26 03:30:00|2819.8|2813.8|2820.1|2814.1|2821.4|2815.4|2819.6|2813.6|29
1740540900000|2025-02-26 03:35:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.4|2813.4|12
1740541200000|2025-02-26 03:40:00|2819.6|2813.6|2818.9|2812.9|2822.9|2816.9|2816.4|2810.4|70
1740541500000|2025-02-26 03:45:00|2818.6|2812.6|2819.4|2813.4|2821.4|2815.4|2818.1|2812.1|43
1740541800000|2025-02-26 03:50:00|2819.1|2813.1|2817.9|2811.9|2819.1|2813.1|2817.6|2811.6|15
1740542100000|2025-02-26 03:55:00|2817.6|2811.6|2818.1|2812.1|2818.4|2812.4|2817.6|2811.6|12
1740542400000|2025-02-26 04:00:00|2818.4|2812.4|2817.9|2811.9|2818.6|2812.6|2817.9|2811.9|12
1740542700000|2025-02-26 04:05:00|2818.1|2812.1|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|6
1740543000000|2025-02-26 04:10:00|2818.1|2812.1|2818.4|2812.4|2818.6|2812.6|2818.1|2812.1|8
1740543300000|2025-02-26 04:15:00|2818.6|2812.6|2822.1|2816.1|2822.9|2816.9|2818.6|2812.6|16
1740543600000|2025-02-26 04:20:00|2822.4|2816.4|2820.9|2814.9|2823.4|2817.4|2820.9|2814.9|9
1740543900000|2025-02-26 04:25:00|2821.1|2815.1|2819.9|2813.9|2821.1|2815.1|2819.9|2813.9|10
1740544200000|2025-02-26 04:30:00|2820.1|2814.1|2820.4|2814.4|2820.6|2814.6|2819.9|2813.9|9
1740544500000|2025-02-26 04:35:00|2820.6|2814.6|2819.9|2813.9|2820.9|2814.9|2819.9|2813.9|24
1740544800000|2025-02-26 04:40:00|2819.6|2813.6|2819.4|2813.4|2819.9|2813.9|2818.1|2812.1|24
1740545100000|2025-02-26 04:45:00|2819.1|2813.1|2820.4|2814.4|2820.6|2814.6|2819.1|2813.1|18
1740545400000|2025-02-26 04:50:00|2820.6|2814.6|2819.9|2813.9|2820.6|2814.6|2819.9|2813.9|14
1740545700000|2025-02-26 04:55:00|2819.6|2813.6|2820.4|2814.4|2820.6|2814.6|2818.9|2812.9|17
1740546000000|2025-02-26 05:00:00|2820.6|2814.6|2820.4|2814.4|2821.4|2815.4|2820.4|2814.4|28
1740546300000|2025-02-26 05:05:00|2820.1|2814.1|2822.1|2816.1|2822.9|2816.9|2820.1|2814.1|22
1740546600000|2025-02-26 05:10:00|2821.9|2815.9|2822.4|2816.4|2822.6|2816.6|2821.6|2815.6|21
1740546900000|2025-02-26 05:15:00|2822.6|2816.6|2821.9|2815.9|2822.6|2816.6|2821.6|2815.6|12
1740547200000|2025-02-26 05:20:00|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.6|2815.6|8
1740547500000|2025-02-26 05:25:00|2821.6|2815.6|2821.5|2815.5|2822.1|2816.1|2820.6|2814.6|17
1740547800000|2025-02-26 05:30:00|2821.3|2815.3|2822.6|2816.6|2824.5|2818.5|2817.8|2811.8|131
1740548100000|2025-02-26 05:35:00|2822.4|2816.4|2819.9|2813.9|2822.6|2816.6|2819.4|2813.4|54
1740548400000|2025-02-26 05:40:00|2820.1|2814.1|2820.6|2814.6|2822.6|2816.6|2819.9|2813.9|80
1740548700000|2025-02-26 05:45:00|2820.9|2814.9|2820.6|2814.6|2822.9|2816.9|2820.4|2814.4|83
1740549000000|2025-02-26 05:50:00|2820.9|2814.9|2822.9|2816.9|2823.4|2817.4|2820.6|2814.6|67
1740549300000|2025-02-26 05:55:00|2823.1|2817.1|2822.4|2816.4|2823.1|2817.1|2820.4|2814.4|49
1740549600000|2025-02-26 06:00:00|2822.6|2816.6|2820.6|2814.6|2823.6|2817.6|2820.6|2814.6|95
1740549900000|2025-02-26 06:05:00|2820.9|2814.9|2820.9|2814.9|2822.9|2816.9|2819.9|2813.9|95
1740550200000|2025-02-26 06:10:00|2821.1|2815.1|2821.4|2815.4|2821.9|2815.9|2819.6|2813.6|81
1740550500000|2025-02-26 06:15:00|2820.9|2814.9|2821.1|2815.1|2821.9|2815.9|2820.1|2814.1|33
1740550800000|2025-02-26 06:20:00|2821.4|2815.4|2821.9|2815.9|2821.9|2815.9|2820.4|2814.4|37
1740551100000|2025-02-26 06:25:00|2821.6|2815.6|2819.1|2813.1|2821.6|2815.6|2819.1|2813.1|88
1740551400000|2025-02-26 06:30:00|2818.9|2812.9|2817.4|2811.4|2819.4|2813.4|2816.9|2810.9|40
1740551700000|2025-02-26 06:35:00|2817.6|2811.6|2818.1|2812.1|2819.4|2813.4|2817.6|2811.6|43
1740552000000|2025-02-26 06:40:00|2818.4|2812.4|2819.9|2813.9|2820.1|2814.1|2817.6|2811.6|64
1740552300000|2025-02-26 06:45:00|2820.1|2814.1|2821.4|2815.4|2822.9|2816.9|2819.9|2813.9|42
1740552600000|2025-02-26 06:50:00|2820.9|2814.9|2821.1|2815.1|2821.4|2815.4|2819.6|2813.6|57
1740552900000|2025-02-26 06:55:00|2820.9|2814.9|2819.8|2813.8|2821.9|2815.9|2819.3|2813.3|94
1740553200000|2025-02-26 07:00:00|2820|2814|2815.4|2809.4|2820|2814|2814.6|2808.6|35
1740553500000|2025-02-26 07:05:00|2815.6|2809.6|2814.6|2808.6|2816.9|2810.9|2814.6|2808.6|29
1740553800000|2025-02-26 07:10:00|2814.9|2808.9|2814.9|2808.9|2815.6|2809.6|2814.6|2808.6|21
1740554100000|2025-02-26 07:15:00|2814.6|2808.6|2813.4|2807.4|2815.4|2809.4|2813.4|2807.4|16
1740554400000|2025-02-26 07:20:00|2813.6|2807.6|2814.9|2808.9|2815.4|2809.4|2813.6|2807.6|16
1740554700000|2025-02-26 07:25:00|2814.6|2808.6|2818.4|2812.4|2818.9|2812.9|2811.4|2805.4|68
1740555000000|2025-02-26 07:30:00|2818.1|2812.1|2818.4|2812.4|2821.6|2815.6|2815.9|2809.9|100
1740555300000|2025-02-26 07:35:00|2817.6|2811.6|2816.1|2810.1|2818.1|2812.1|2815.1|2809.1|51
1740555600000|2025-02-26 07:40:00|2816.4|2810.4|2818.6|2812.6|2818.9|2812.9|2816.4|2810.4|15
1740555900000|2025-02-26 07:45:00|2818.9|2812.9|2821.9|2815.9|2822.6|2816.6|2818.9|2812.9|43
1740556200000|2025-02-26 07:50:00|2822.1|2816.1|2833.1|2827.1|2833.1|2827.1|2822.1|2816.1|44
1740556500000|2025-02-26 07:55:00|2833.6|2827.6|2833.8|2827.8|2836.4|2830.4|2831.8|2825.8|89
1740556800000|2025-02-26 08:00:00|2834|2828|2833.8|2827.8|2836.3|2830.3|2831.3|2825.3|140
1740557100000|2025-02-26 08:05:00|2834.8|2828.8|2836.5|2830.5|2836.8|2830.8|2832.5|2826.5|50
1740557400000|2025-02-26 08:10:00|2836.6|2830.6|2834.5|2828.5|2839.9|2833.9|2834.4|2828.4|90
1740557700000|2025-02-26 08:15:00|2834.8|2828.8|2832|2826|2837.3|2831.3|2831.3|2825.3|104
1740558000000|2025-02-26 08:20:00|2832.3|2826.3|2837.5|2831.5|2837.8|2831.8|2832.3|2826.3|75
1740558300000|2025-02-26 08:25:00|2837.3|2831.3|2839.5|2833.5|2840|2834|2836.8|2830.8|81
1740558600000|2025-02-26 08:30:00|2839.3|2833.3|2834.8|2828.8|2839.5|2833.5|2834.3|2828.3|66
1740558900000|2025-02-26 08:35:00|2835|2829|2834|2828|2835|2829|2832.3|2826.3|54
1740559200000|2025-02-26 08:40:00|2834.3|2828.3|2834.5|2828.5|2835.3|2829.3|2833.5|2827.5|51
1740559500000|2025-02-26 08:45:00|2834.3|2828.3|2833.8|2827.8|2835.3|2829.3|2833.5|2827.5|26
1740559800000|2025-02-26 08:50:00|2833.6|2827.6|2835.8|2829.8|2836|2830|2833.5|2827.5|34
1740560100000|2025-02-26 08:55:00|2836|2830|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|10
1740560400000|2025-02-26 09:00:00|2836|2830|2833.3|2827.3|2841|2835|2828.8|2822.8|111
1740560700000|2025-02-26 09:05:00|2833.5|2827.5|2836.8|2830.8|2838.3|2832.3|2832.3|2826.3|98
1740561000000|2025-02-26 09:10:00|2837|2831|2841.8|2835.8|2845|2839|2835.8|2829.8|68
1740561300000|2025-02-26 09:15:00|2841.5|2835.5|2848.8|2842.8|2849.3|2843.3|2841.5|2835.5|62
1740561600000|2025-02-26 09:20:00|2848.5|2842.5|2847.6|2841.6|2850.3|2844.3|2846|2840|56
1740561900000|2025-02-26 09:25:00|2847.8|2841.8|2847.3|2841.3|2848|2842|2845.5|2839.5|38
1740562200000|2025-02-26 09:30:00|2847.5|2841.5|2844|2838|2847.8|2841.8|2841.9|2835.9|55
1740562500000|2025-02-26 09:35:00|2843.5|2837.5|2843.5|2837.5|2843.8|2837.8|2842.3|2836.3|33
1740562800000|2025-02-26 09:40:00|2843.3|2837.3|2841.3|2835.3|2843.8|2837.8|2840.5|2834.5|34
1740563100000|2025-02-26 09:45:00|2841|2835|2843.3|2837.3|2843.5|2837.5|2840.8|2834.8|22
1740563400000|2025-02-26 09:50:00|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2841.5|2835.5|10
1740563700000|2025-02-26 09:55:00|2841.8|2835.8|2838.9|2832.9|2841.8|2835.8|2838.8|2832.8|32
1740564000000|2025-02-26 10:00:00|2838.6|2832.6|2835.8|2829.8|2838.8|2832.8|2834.5|2828.5|52
1740564300000|2025-02-26 10:05:00|2836|2830|2837.3|2831.3|2838|2832|2835.3|2829.3|54
1740564600000|2025-02-26 10:10:00|2837.5|2831.5|2837.4|2831.4|2838|2832|2835.8|2829.8|38
1740564900000|2025-02-26 10:15:00|2837.3|2831.3|2842.6|2836.6|2842.6|2836.6|2837|2831|50
1740565200000|2025-02-26 10:20:00|2842.5|2836.5|2834.8|2828.8|2842.5|2836.5|2834.5|2828.5|110
1740565500000|2025-02-26 10:25:00|2835|2829|2832|2826|2835|2829|2831.3|2825.3|72
1740565800000|2025-02-26 10:30:00|2831.8|2825.8|2830.4|2824.4|2832|2826|2829.8|2823.8|60
1740566100000|2025-02-26 10:35:00|2830.5|2824.5|2832|2826|2832.3|2826.3|2830.5|2824.5|55
1740566400000|2025-02-26 10:40:00|2832.3|2826.3|2833|2827|2835|2829|2832.3|2826.3|45
1740566700000|2025-02-26 10:45:00|2832.8|2826.8|2833|2827|2833.8|2827.8|2832.5|2826.5|20
1740567000000|2025-02-26 10:50:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.3|2826.3|18
1740567300000|2025-02-26 10:55:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.5|2826.5|15
1740567600000|2025-02-26 11:00:00|2832.8|2826.8|2836|2830|2836|2830|2832.5|2826.5|36
1740567900000|2025-02-26 11:05:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2834.8|2828.8|22
1740568200000|2025-02-26 11:10:00|2836.3|2830.3|2837.3|2831.3|2837.3|2831.3|2835.8|2829.8|21
1740568500000|2025-02-26 11:15:00|2837.6|2831.6|2836.8|2830.8|2838.8|2832.8|2836.5|2830.5|26
1740568800000|2025-02-26 11:20:00|2836.5|2830.5|2837|2831|2837|2831|2836.3|2830.3|6
1740569100000|2025-02-26 11:25:00|2836.9|2830.9|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|17
1740569400000|2025-02-26 11:30:00|2837.3|2831.3|2835.4|2829.4|2837.3|2831.3|2835.3|2829.3|24
1740569700000|2025-02-26 11:35:00|2835.1|2829.1|2834.5|2828.5|2835.8|2829.8|2834.5|2828.5|20
1740570000000|2025-02-26 11:40:00|2834.8|2828.8|2833.4|2827.4|2835|2829|2833.4|2827.4|18
1740570300000|2025-02-26 11:45:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|6
1740570600000|2025-02-26 11:50:00|2834.3|2828.3|2834|2828|2834.8|2828.8|2834|2828|22
1740570900000|2025-02-26 11:55:00|2833.8|2827.8|2833|2827|2833.8|2827.8|2832.5|2826.5|24
1740571200000|2025-02-26 12:00:00|2832.8|2826.8|2832.9|2826.9|2833.5|2827.5|2832.8|2826.8|10
1740571500000|2025-02-26 12:05:00|2833|2827|2832.5|2826.5|2833.8|2827.8|2831.8|2825.8|26
1740571800000|2025-02-26 12:10:00|2832.8|2826.8|2832.3|2826.3|2833|2827|2831.5|2825.5|12
1740572100000|2025-02-26 12:15:00|2832|2826|2831.8|2825.8|2832|2826|2831|2825|20
1740572400000|2025-02-26 12:20:00|2831.5|2825.5|2829.6|2823.6|2831.5|2825.5|2829.6|2823.6|18
1740572700000|2025-02-26 12:25:00|2829.5|2823.5|2827.3|2821.3|2829.8|2823.8|2827|2821|39
1740573000000|2025-02-26 12:30:00|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2825.8|2819.8|51
1740573300000|2025-02-26 12:35:00|2826.8|2820.8|2827|2821|2827.8|2821.8|2826.3|2820.3|31
1740573600000|2025-02-26 12:40:00|2827.3|2821.3|2828.5|2822.5|2829.3|2823.3|2827|2821|35
1740573900000|2025-02-26 12:45:00|2828.3|2822.3|2829|2823|2832.6|2826.6|2828.3|2822.3|35
1740574200000|2025-02-26 12:50:00|2828.8|2822.8|2829.5|2823.5|2830.5|2824.5|2828|2822|58
1740574500000|2025-02-26 12:55:00|2829.8|2823.8|2829.4|2823.4|2831.6|2825.6|2828.5|2822.5|68
1740574800000|2025-02-26 13:00:00|2829.1|2823.1|2829.1|2823.1|2834.4|2828.4|2828|2822|171
1740575100000|2025-02-26 13:05:00|2829|2823|2830|2824|2830.5|2824.5|2828.3|2822.3|66
1740575400000|2025-02-26 13:10:00|2829.8|2823.8|2830.3|2824.3|2831.3|2825.3|2828|2822|65
1740575700000|2025-02-26 13:15:00|2830|2824|2825.5|2819.5|2830.8|2824.8|2825.5|2819.5|58
1740576000000|2025-02-26 13:20:00|2825.3|2819.3|2827|2821|2827.3|2821.3|2824.5|2818.5|77
1740576300000|2025-02-26 13:25:00|2827.5|2821.5|2826.5|2820.5|2829|2823|2826.5|2820.5|58
1740576600000|2025-02-26 13:30:00|2826.8|2820.8|2826.5|2820.5|2827.6|2821.6|2824.5|2818.5|70
1740576900000|2025-02-26 13:35:00|2826.8|2820.8|2824.5|2818.5|2827.3|2821.3|2824.1|2818.1|52
1740577200000|2025-02-26 13:40:00|2824.4|2818.4|2823.5|2817.5|2824.4|2818.4|2821.5|2815.5|35
1740577500000|2025-02-26 13:45:00|2823.3|2817.3|2822.8|2816.8|2825.5|2819.5|2822.5|2816.5|57
1740577800000|2025-02-26 13:50:00|2823|2817|2821.1|2815.1|2823.3|2817.3|2821.1|2815.1|34
1740578100000|2025-02-26 13:55:00|2821.5|2815.5|2819|2813|2822.1|2816.1|2818.3|2812.3|79
1740578400000|2025-02-26 14:00:00|2818.8|2812.8|2818.3|2812.3|2823.5|2817.5|2818.3|2812.3|99
1740578700000|2025-02-26 14:05:00|2818.5|2812.5|2817|2811|2818.5|2812.5|2816.3|2810.3|62
1740579000000|2025-02-26 14:10:00|2816.8|2810.8|2817.5|2811.5|2817.8|2811.8|2816.3|2810.3|64
1740579300000|2025-02-26 14:15:00|2817.8|2811.8|2816.8|2810.8|2818.8|2812.8|2816.5|2810.5|72
1740579600000|2025-02-26 14:20:00|2816.5|2810.5|2816.8|2810.8|2818.5|2812.5|2816.5|2810.5|63
1740579900000|2025-02-26 14:25:00|2816.5|2810.5|2814|2808|2816.8|2810.8|2814|2808|33
1740580200000|2025-02-26 14:30:00|2813.8|2807.8|2807.3|2801.3|2813.8|2807.8|2807|2801|142
1740580500000|2025-02-26 14:35:00|2807.4|2801.4|2804.8|2798.8|2807.6|2801.6|2804.3|2798.3|113
1740580800000|2025-02-26 14:40:00|2804.5|2798.5|2804.8|2798.8|2805.4|2799.4|2799.8|2793.8|174
1740581100000|2025-02-26 14:45:00|2805|2799|2805.5|2799.5|2806.3|2800.3|2803.3|2797.3|132
1740581400000|2025-02-26 14:50:00|2805.4|2799.4|2804.8|2798.8|2807|2801|2803.6|2797.6|102
1740581700000|2025-02-26 14:55:00|2805|2799|2804.5|2798.5|2806.5|2800.5|2804.4|2798.4|99
1740582000000|2025-02-26 15:00:00|2804.4|2798.4|2804|2798|2808.8|2802.8|2803.1|2797.1|113
1740582300000|2025-02-26 15:05:00|2804.3|2798.3|2806.3|2800.3|2807|2801|2804.3|2798.3|107
1740582600000|2025-02-26 15:10:00|2806.5|2800.5|2806.8|2800.8|2809.5|2803.5|2805.3|2799.3|90
1740582900000|2025-02-26 15:15:00|2807|2801|2804.5|2798.5|2807.3|2801.3|2803.9|2797.9|70
1740583200000|2025-02-26 15:20:00|2804.3|2798.3|2805.8|2799.8|2806.3|2800.3|2802.3|2796.3|67
1740583500000|2025-02-26 15:25:00|2806|2800|2809.3|2803.3|2809.5|2803.5|2805.5|2799.5|87
1740583800000|2025-02-26 15:30:00|2810.3|2804.3|2811.8|2805.8|2811.8|2805.8|2808.5|2802.5|114
1740584100000|2025-02-26 15:35:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2808.8|2802.8|95
1740584400000|2025-02-26 15:40:00|2812|2806|2804.8|2798.8|2812.3|2806.3|2804.3|2798.3|121
1740584700000|2025-02-26 15:45:00|2805|2799|2810.5|2804.5|2811.3|2805.3|2805|2799|87
1740585000000|2025-02-26 15:50:00|2811.3|2805.3|2809.3|2803.3|2816.5|2810.5|2809|2803|92
1740585300000|2025-02-26 15:55:00|2809.1|2803.1|2807.5|2801.5|2810|2804|2806.8|2800.8|79
1740585600000|2025-02-26 16:00:00|2807.8|2801.8|2808|2802|2809|2803|2805.5|2799.5|79
1740585900000|2025-02-26 16:05:00|2808.3|2802.3|2806.8|2800.8|2808.8|2802.8|2806|2800|49
1740586200000|2025-02-26 16:10:00|2807|2801|2808.3|2802.3|2809.5|2803.5|2806|2800|60
1740586500000|2025-02-26 16:15:00|2808|2802|2809.5|2803.5|2809.5|2803.5|2806.8|2800.8|39
1740586800000|2025-02-26 16:20:00|2809.8|2803.8|2810.5|2804.5|2811.5|2805.5|2807.8|2801.8|34
1740587100000|2025-02-26 16:25:00|2810.3|2804.3|2812.8|2806.8|2813.8|2807.8|2809|2803|65
1740587400000|2025-02-26 16:30:00|2812.5|2806.5|2810.5|2804.5|2814.3|2808.3|2810|2804|74
1740587700000|2025-02-26 16:35:00|2810.8|2804.8|2814.5|2808.5|2817.5|2811.5|2810.8|2804.8|109
1740588000000|2025-02-26 16:40:00|2814.8|2808.8|2815.3|2809.3|2815.5|2809.5|2814.4|2808.4|33
1740588300000|2025-02-26 16:45:00|2815.5|2809.5|2813.5|2807.5|2815.5|2809.5|2812.8|2806.8|33
1740588600000|2025-02-26 16:50:00|2813.6|2807.6|2815.5|2809.5|2815.5|2809.5|2813.3|2807.3|33
1740588900000|2025-02-26 16:55:00|2815.3|2809.3|2816.5|2810.5|2817.3|2811.3|2815.3|2809.3|26
1740589200000|2025-02-26 17:00:00|2816.8|2810.8|2817.3|2811.3|2817.5|2811.5|2816.5|2810.5|21
1740589500000|2025-02-26 17:05:00|2817.5|2811.5|2818.5|2812.5|2818.8|2812.8|2817.5|2811.5|17
1740589800000|2025-02-26 17:10:00|2818.3|2812.3|2819.3|2813.3|2819.3|2813.3|2817.8|2811.8|19
1740590100000|2025-02-26 17:15:00|2819.5|2813.5|2819|2813|2820|2814|2817.8|2811.8|27
1740590400000|2025-02-26 17:20:00|2819.3|2813.3|2821.1|2815.1|2821.1|2815.1|2819.3|2813.3|23
1740590700000|2025-02-26 17:25:00|2821.4|2815.4|2822.1|2816.1|2822.4|2816.4|2820.8|2814.8|28
1740591000000|2025-02-26 17:30:00|2822.4|2816.4|2819.8|2813.8|2826.5|2820.5|2819.3|2813.3|63
1740591300000|2025-02-26 17:35:00|2819.5|2813.5|2816.3|2810.3|2819.5|2813.5|2815.3|2809.3|24
1740591600000|2025-02-26 17:40:00|2816|2810|2818.5|2812.5|2818.5|2812.5|2816|2810|15
1740591900000|2025-02-26 17:45:00|2818.8|2812.8|2817.9|2811.9|2819.3|2813.3|2817|2811|20
1740592200000|2025-02-26 17:50:00|2817.6|2811.6|2816.8|2810.8|2817.9|2811.9|2815.9|2809.9|29
1740592500000|2025-02-26 17:55:00|2816.6|2810.6|2814.8|2808.8|2817.3|2811.3|2814.8|2808.8|21
1740592800000|2025-02-26 18:00:00|2814.5|2808.5|2815|2809|2815.3|2809.3|2814.5|2808.5|16
1740593100000|2025-02-26 18:05:00|2815.3|2809.3|2815.6|2809.6|2815.6|2809.6|2815|2809|11
1740593400000|2025-02-26 18:10:00|2815.4|2809.4|2815.3|2809.3|2815.5|2809.5|2815|2809|7
1740593700000|2025-02-26 18:15:00|2815|2809|2815.4|2809.4|2815.4|2809.4|2815|2809|10
1740594000000|2025-02-26 18:20:00|2815.3|2809.3|2815.4|2809.4|2815.8|2809.8|2815.3|2809.3|6
1740594300000|2025-02-26 18:25:00|2815.5|2809.5|2814.5|2808.5|2815.5|2809.5|2814.5|2808.5|5
1740594600000|2025-02-26 18:30:00|2814.8|2808.8|2815.1|2809.1|2815.1|2809.1|2814.8|2808.8|3
1740594900000|2025-02-26 18:35:00|2814.4|2808.4|2814.5|2808.5|2814.5|2808.5|2814.4|2808.4|2
1740595200000|2025-02-26 18:40:00|2814.4|2808.4|2814.9|2808.9|2815|2809|2814.4|2808.4|5
1740595500000|2025-02-26 18:45:00|2814.8|2808.8|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|5
1740595800000|2025-02-26 18:50:00|2813.6|2807.6|2812.6|2806.6|2813.6|2807.6|2812.6|2806.6|9
1740596100000|2025-02-26 18:55:00|2819|2800.3|2818.3|2799.5|2819|2800.3|2817.8|2799|4
1740618000000|2025-02-27 01:00:00|2808.8|2802.8|2810.1|2804.1|2811.6|2805.6|2808.8|2802.8|45
1740618300000|2025-02-27 01:05:00|2809.6|2803.6|2809.6|2803.6|2810.6|2804.6|2808.1|2802.1|66
1740618600000|2025-02-27 01:10:00|2810.1|2804.1|2810.9|2804.9|2811.9|2805.9|2809.6|2803.6|85
1740618900000|2025-02-27 01:15:00|2810.4|2804.4|2810.4|2804.4|2812.6|2806.6|2810.1|2804.1|66
1740619200000|2025-02-27 01:20:00|2810.6|2804.6|2811.6|2805.6|2813.4|2807.4|2810.4|2804.4|57
1740619500000|2025-02-27 01:25:00|2811.4|2805.4|2812.6|2806.6|2813.9|2807.9|2811.4|2805.4|41
1740619800000|2025-02-27 01:30:00|2812.4|2806.4|2817.4|2811.4|2818.6|2812.6|2812.4|2806.4|105
1740620100000|2025-02-27 01:35:00|2817.6|2811.6|2817.6|2811.6|2818.9|2812.9|2816.1|2810.1|54
1740620400000|2025-02-27 01:40:00|2818.1|2812.1|2817.6|2811.6|2819.1|2813.1|2817.1|2811.1|40
1740620700000|2025-02-27 01:45:00|2817.9|2811.9|2818.9|2812.9|2819.9|2813.9|2817.9|2811.9|57
1740621000000|2025-02-27 01:50:00|2819.1|2813.1|2817.4|2811.4|2819.1|2813.1|2816.4|2810.4|77
1740621300000|2025-02-27 01:55:00|2817.6|2811.6|2817.1|2811.1|2818.4|2812.4|2816.1|2810.1|115
1740621600000|2025-02-27 02:00:00|2816.9|2810.9|2817.4|2811.4|2819.4|2813.4|2815.9|2809.9|83
1740621900000|2025-02-27 02:05:00|2817.1|2811.1|2816.4|2810.4|2817.4|2811.4|2813.4|2807.4|51
1740622200000|2025-02-27 02:10:00|2816.1|2810.1|2816.9|2810.9|2817.1|2811.1|2815.6|2809.6|68
1740622500000|2025-02-27 02:15:00|2817.1|2811.1|2814.9|2808.9|2817.4|2811.4|2814.6|2808.6|38
1740622800000|2025-02-27 02:20:00|2815.4|2809.4|2817.4|2811.4|2817.4|2811.4|2814.6|2808.6|23
1740623100000|2025-02-27 02:25:00|2817.6|2811.6|2817.9|2811.9|2818.9|2812.9|2817.4|2811.4|29
1740623400000|2025-02-27 02:30:00|2817.6|2811.6|2815.4|2809.4|2819.4|2813.4|2815.4|2809.4|128
1740623700000|2025-02-27 02:35:00|2815.6|2809.6|2813.4|2807.4|2815.9|2809.9|2813.4|2807.4|98
1740624000000|2025-02-27 02:40:00|2813.1|2807.1|2814.9|2808.9|2814.9|2808.9|2812.6|2806.6|53
1740624300000|2025-02-27 02:45:00|2815.4|2809.4|2814.6|2808.6|2816.1|2810.1|2814.1|2808.1|75
1740624600000|2025-02-27 02:50:00|2814.4|2808.4|2811.9|2805.9|2814.4|2808.4|2810.9|2804.9|109
1740624900000|2025-02-27 02:55:00|2811.6|2805.6|2808.6|2802.6|2812.1|2806.1|2808.1|2802.1|58
1740625200000|2025-02-27 03:00:00|2808.4|2802.4|2810.9|2804.9|2811.9|2805.9|2808.4|2802.4|37
1740625500000|2025-02-27 03:05:00|2810.6|2804.6|2810.1|2804.1|2810.9|2804.9|2809.9|2803.9|48
1740625800000|2025-02-27 03:10:00|2810.4|2804.4|2813.4|2807.4|2813.4|2807.4|2810.1|2804.1|54
1740626100000|2025-02-27 03:15:00|2813.1|2807.1|2810.1|2804.1|2813.1|2807.1|2810.1|2804.1|72
1740626400000|2025-02-27 03:20:00|2810.4|2804.4|2811.9|2805.9|2811.9|2805.9|2809.6|2803.6|24
1740626700000|2025-02-27 03:25:00|2812.1|2806.1|2817.3|2811.3|2818|2812|2812.1|2806.1|121
1740627000000|2025-02-27 03:30:00|2817.5|2811.5|2815.1|2809.1|2817.5|2811.5|2815.1|2809.1|16
1740627300000|2025-02-27 03:35:00|2814.9|2808.9|2813.6|2807.6|2815.6|2809.6|2812.9|2806.9|14
1740627600000|2025-02-27 03:40:00|2813.1|2807.1|2814.1|2808.1|2814.1|2808.1|2812.9|2806.9|23
1740627900000|2025-02-27 03:45:00|2813.9|2807.9|2813.6|2807.6|2814.1|2808.1|2813.4|2807.4|10
1740628200000|2025-02-27 03:50:00|2813.4|2807.4|2814.4|2808.4|2814.4|2808.4|2813.4|2807.4|7
1740628500000|2025-02-27 03:55:00|2814.6|2808.6|2813.4|2807.4|2814.6|2808.6|2813.4|2807.4|8
1740628800000|2025-02-27 04:00:00|2813.6|2807.6|2813.6|2807.6|2814.1|2808.1|2813.6|2807.6|13
1740629100000|2025-02-27 04:05:00|2813.9|2807.9|2812.4|2806.4|2813.9|2807.9|2812.4|2806.4|5
1740629400000|2025-02-27 04:10:00|2812.1|2806.1|2812.9|2806.9|2812.9|2806.9|2812.1|2806.1|6
1740629700000|2025-02-27 04:15:00|2812.6|2806.6|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|6
1740630000000|2025-02-27 04:20:00|2812.1|2806.1|2812.9|2806.9|2812.9|2806.9|2812.1|2806.1|12
1740630300000|2025-02-27 04:25:00|2812.6|2806.6|2811.4|2805.4|2812.6|2806.6|2810.9|2804.9|12
1740630600000|2025-02-27 04:30:00|2811.6|2805.6|2811.1|2805.1|2811.9|2805.9|2811.1|2805.1|15
1740630900000|2025-02-27 04:35:00|2810.9|2804.9|2811.1|2805.1|2811.1|2805.1|2810.4|2804.4|8
1740631200000|2025-02-27 04:40:00|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2810.6|2804.6|5
1740631500000|2025-02-27 04:45:00|2810.6|2804.6|2810.9|2804.9|2810.9|2804.9|2810.1|2804.1|10
1740631800000|2025-02-27 04:50:00|2810.6|2804.6|2810.4|2804.4|2810.9|2804.9|2810.4|2804.4|12
1740632100000|2025-02-27 04:55:00|2810.6|2804.6|2811.4|2805.4|2811.4|2805.4|2810.4|2804.4|12
1740632400000|2025-02-27 05:00:00|2811.6|2805.6|2810.4|2804.4|2811.6|2805.6|2810.1|2804.1|25
1740632700000|2025-02-27 05:05:00|2810.6|2804.6|2811.1|2805.1|2811.1|2805.1|2810.4|2804.4|7
1740633000000|2025-02-27 05:10:00|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2810.6|2804.6|17
1740633300000|2025-02-27 05:15:00|2810.6|2804.6|2806.4|2800.4|2812.4|2806.4|2804.6|2798.6|53
1740633600000|2025-02-27 05:20:00|2806.6|2800.6|2808.6|2802.6|2808.9|2802.9|2806.6|2800.6|12
1740633900000|2025-02-27 05:25:00|2809.1|2803.1|2805.8|2799.8|2809.5|2803.5|2805.8|2799.8|20
1740634200000|2025-02-27 05:30:00|2807|2801|2807.1|2801.1|2810.3|2804.3|2805.9|2799.9|139
1740634500000|2025-02-27 05:35:00|2806.9|2800.9|2809.4|2803.4|2809.9|2803.9|2806.9|2800.9|90
1740634800000|2025-02-27 05:40:00|2809.1|2803.1|2806.6|2800.6|2809.1|2803.1|2806.4|2800.4|67
1740635100000|2025-02-27 05:45:00|2806.4|2800.4|2808.6|2802.6|2808.9|2802.9|2805.6|2799.6|60
1740635400000|2025-02-27 05:50:00|2809.1|2803.1|2808.9|2802.9|2810.1|2804.1|2808.4|2802.4|108
1740635700000|2025-02-27 05:55:00|2809.1|2803.1|2809.9|2803.9|2809.9|2803.9|2807.6|2801.6|56
1740636000000|2025-02-27 06:00:00|2810.1|2804.1|2810.4|2804.4|2812.1|2806.1|2809.4|2803.4|91
1740636300000|2025-02-27 06:05:00|2810.6|2804.6|2813.9|2807.9|2813.9|2807.9|2810.6|2804.6|139
1740636600000|2025-02-27 06:10:00|2814.1|2808.1|2814.6|2808.6|2815.1|2809.1|2813.1|2807.1|157
1740636900000|2025-02-27 06:15:00|2814.9|2808.9|2813.9|2807.9|2815.1|2809.1|2813.1|2807.1|146
1740637200000|2025-02-27 06:20:00|2814.1|2808.1|2815.1|2809.1|2815.9|2809.9|2813.9|2807.9|55
1740637500000|2025-02-27 06:25:00|2815.6|2809.6|2813.6|2807.6|2816.1|2810.1|2812.6|2806.6|123
1740637800000|2025-02-27 06:30:00|2813.4|2807.4|2813.4|2807.4|2813.9|2807.9|2812.1|2806.1|61
1740638100000|2025-02-27 06:35:00|2813.6|2807.6|2816.4|2810.4|2816.6|2810.6|2811.1|2805.1|66
1740638400000|2025-02-27 06:40:00|2816.1|2810.1|2816.6|2810.6|2819.1|2813.1|2816.1|2810.1|47
1740638700000|2025-02-27 06:45:00|2816.9|2810.9|2817.9|2811.9|2818.4|2812.4|2816.1|2810.1|58
1740639000000|2025-02-27 06:50:00|2817.6|2811.6|2820.4|2814.4|2821.4|2815.4|2817.6|2811.6|73
1740639300000|2025-02-27 06:55:00|2820.1|2814.1|2819|2813|2820.6|2814.6|2818.3|2812.3|70
1740639600000|2025-02-27 07:00:00|2819.3|2813.3|2819.9|2813.9|2821.6|2815.6|2819.3|2813.3|18
1740639900000|2025-02-27 07:05:00|2819.6|2813.6|2819.1|2813.1|2819.6|2813.6|2818.4|2812.4|21
1740640200000|2025-02-27 07:10:00|2818.9|2812.9|2819.4|2813.4|2819.6|2813.6|2818.9|2812.9|25
1740640500000|2025-02-27 07:15:00|2819.6|2813.6|2818.6|2812.6|2819.9|2813.9|2818.4|2812.4|18
1740640800000|2025-02-27 07:20:00|2818.9|2812.9|2820.6|2814.6|2821.1|2815.1|2818.9|2812.9|25
1740641100000|2025-02-27 07:25:00|2820.9|2814.9|2821.4|2815.4|2821.6|2815.6|2820.4|2814.4|17
1740641400000|2025-02-27 07:30:00|2820.9|2814.9|2823.9|2817.9|2825.4|2819.4|2819.6|2813.6|49
1740641700000|2025-02-27 07:35:00|2823.6|2817.6|2832.4|2826.4|2834.4|2828.4|2822.4|2816.4|56
1740642000000|2025-02-27 07:40:00|2832.6|2826.6|2830.4|2824.4|2834.4|2828.4|2828.6|2822.6|52
1740642300000|2025-02-27 07:45:00|2830.6|2824.6|2832.6|2826.6|2833.6|2827.6|2829.6|2823.6|46
1740642600000|2025-02-27 07:50:00|2832.9|2826.9|2833.1|2827.1|2836.4|2830.4|2831.6|2825.6|33
1740642900000|2025-02-27 07:55:00|2833|2827|2832.5|2826.5|2833|2827|2831.5|2825.5|27
1740643200000|2025-02-27 08:00:00|2832.3|2826.3|2832|2826|2833.5|2827.5|2830.5|2824.5|70
1740643500000|2025-02-27 08:05:00|2832.3|2826.3|2836.5|2830.5|2838.3|2832.3|2832|2826|95
1740643800000|2025-02-27 08:10:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2834|2828|73
1740644100000|2025-02-27 08:15:00|2835|2829|2840|2834|2840.8|2834.8|2834.5|2828.5|47
1740644400000|2025-02-27 08:20:00|2839.8|2833.8|2834.8|2828.8|2840|2834|2834.8|2828.8|48
1740644700000|2025-02-27 08:25:00|2835|2829|2829.8|2823.8|2835.3|2829.3|2828.3|2822.3|69
1740645000000|2025-02-27 08:30:00|2830|2824|2830.3|2824.3|2833.5|2827.5|2829.3|2823.3|82
1740645300000|2025-02-27 08:35:00|2830|2824|2829.1|2823.1|2830.8|2824.8|2828.3|2822.3|48
1740645600000|2025-02-27 08:40:00|2829.5|2823.5|2830.5|2824.5|2830.8|2824.8|2828.8|2822.8|28
1740645900000|2025-02-27 08:45:00|2830.6|2824.6|2829.8|2823.8|2831.3|2825.3|2828|2822|40
1740646200000|2025-02-27 08:50:00|2830|2824|2831.3|2825.3|2831.5|2825.5|2830|2824|22
1740646500000|2025-02-27 08:55:00|2830.9|2824.9|2837|2831|2837|2831|2830.9|2824.9|37
1740646800000|2025-02-27 09:00:00|2836.8|2830.8|2834.3|2828.3|2837|2831|2832|2826|118
1740647100000|2025-02-27 09:05:00|2834.5|2828.5|2847.5|2841.5|2848|2842|2834.5|2828.5|109
1740647400000|2025-02-27 09:10:00|2847.8|2841.8|2844.3|2838.3|2848.3|2842.3|2844.3|2838.3|58
1740647700000|2025-02-27 09:15:00|2844|2838|2843.5|2837.5|2844.8|2838.8|2843.3|2837.3|30
1740648000000|2025-02-27 09:20:00|2843.3|2837.3|2842.5|2836.5|2844.3|2838.3|2842.1|2836.1|27
1740648300000|2025-02-27 09:25:00|2842.8|2836.8|2844.5|2838.5|2844.5|2838.5|2842.8|2836.8|11
1740648600000|2025-02-27 09:30:00|2844.3|2838.3|2844.5|2838.5|2844.8|2838.8|2843.3|2837.3|27
1740648900000|2025-02-27 09:35:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2843.5|2837.5|23
1740649200000|2025-02-27 09:40:00|2844.5|2838.5|2842.5|2836.5|2844.8|2838.8|2840.3|2834.3|51
1740649500000|2025-02-27 09:45:00|2842.8|2836.8|2843.8|2837.8|2844.5|2838.5|2842.8|2836.8|38
1740649800000|2025-02-27 09:50:00|2844|2838|2844.3|2838.3|2845.3|2839.3|2843.8|2837.8|34
1740650100000|2025-02-27 09:55:00|2844.5|2838.5|2840.8|2834.8|2844.8|2838.8|2840.8|2834.8|32
1740650400000|2025-02-27 10:00:00|2840.5|2834.5|2842.8|2836.8|2844.8|2838.8|2840|2834|69
1740650700000|2025-02-27 10:05:00|2842.5|2836.5|2842|2836|2843|2837|2840.3|2834.3|26
1740651000000|2025-02-27 10:10:00|2842.3|2836.3|2843|2837|2843|2837|2842|2836|12
1740651300000|2025-02-27 10:15:00|2843.3|2837.3|2844.5|2838.5|2845|2839|2843|2837|16
1740651600000|2025-02-27 10:20:00|2844.3|2838.3|2844|2838|2844.8|2838.8|2843.8|2837.8|13
1740651900000|2025-02-27 10:25:00|2844.3|2838.3|2846.3|2840.3|2846.3|2840.3|2844|2838|11
1740652200000|2025-02-27 10:30:00|2845.5|2839.5|2844.5|2838.5|2845.8|2839.8|2844|2838|19
1740652500000|2025-02-27 10:35:00|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|15
1740652800000|2025-02-27 10:40:00|2845.5|2839.5|2846|2840|2846.3|2840.3|2845.5|2839.5|25
1740653100000|2025-02-27 10:45:00|2845.8|2839.8|2844.8|2838.8|2845.8|2839.8|2844.3|2838.3|8
1740653400000|2025-02-27 10:50:00|2843.8|2837.8|2844.5|2838.5|2844.8|2838.8|2843.8|2837.8|5
1740653700000|2025-02-27 10:55:00|2844.8|2838.8|2846.5|2840.5|2846.5|2840.5|2844.3|2838.3|30
1740654000000|2025-02-27 11:00:00|2846.8|2840.8|2848.8|2842.8|2848.8|2842.8|2846.3|2840.3|16
1740654300000|2025-02-27 11:05:00|2849|2843|2846.3|2840.3|2849|2843|2846.3|2840.3|27
1740654600000|2025-02-27 11:10:00|2846.5|2840.5|2845.1|2839.1|2846.8|2840.8|2845.1|2839.1|20
1740654900000|2025-02-27 11:15:00|2845.5|2839.5|2845|2839|2846.5|2840.5|2843.8|2837.8|35
1740655200000|2025-02-27 11:20:00|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844|2838|14
1740655500000|2025-02-27 11:25:00|2844.8|2838.8|2844|2838|2844.8|2838.8|2843.8|2837.8|12
1740655800000|2025-02-27 11:30:00|2844.3|2838.3|2842.3|2836.3|2844.5|2838.5|2842.3|2836.3|25
1740656100000|2025-02-27 11:35:00|2842.1|2836.1|2840.5|2834.5|2842.8|2836.8|2840.3|2834.3|19
1740656400000|2025-02-27 11:40:00|2839.8|2833.8|2838.4|2832.4|2840.8|2834.8|2838.3|2832.3|27
1740656700000|2025-02-27 11:45:00|2837.8|2831.8|2838.3|2832.3|2839.5|2833.5|2837.8|2831.8|17
1740657000000|2025-02-27 11:50:00|2838.8|2832.8|2838|2832|2838.8|2832.8|2837.5|2831.5|12
1740657300000|2025-02-27 11:55:00|2838.3|2832.3|2837.5|2831.5|2838.8|2832.8|2837.5|2831.5|41
1740657600000|2025-02-27 12:00:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2836.3|2830.3|36
1740657900000|2025-02-27 12:05:00|2837.8|2831.8|2836.4|2830.4|2838|2832|2836.4|2830.4|38
1740658200000|2025-02-27 12:10:00|2836.3|2830.3|2833.3|2827.3|2836.8|2830.8|2833.3|2827.3|29
1740658500000|2025-02-27 12:15:00|2833.5|2827.5|2835|2829|2835.5|2829.5|2833.3|2827.3|31
1740658800000|2025-02-27 12:20:00|2834.8|2828.8|2835.8|2829.8|2837|2831|2834.5|2828.5|14
1740659100000|2025-02-27 12:25:00|2835.5|2829.5|2833.8|2827.8|2835.8|2829.8|2833.8|2827.8|15
1740659400000|2025-02-27 12:30:00|2833.5|2827.5|2834.5|2828.5|2834.8|2828.8|2832.8|2826.8|20
1740659700000|2025-02-27 12:35:00|2834.3|2828.3|2834|2828|2834.5|2828.5|2831.3|2825.3|33
1740660000000|2025-02-27 12:40:00|2834.3|2828.3|2835.8|2829.8|2835.8|2829.8|2834|2828|21
1740660300000|2025-02-27 12:45:00|2836|2830|2837.5|2831.5|2837.8|2831.8|2835.5|2829.5|30
1740660600000|2025-02-27 12:50:00|2837.8|2831.8|2837.5|2831.5|2838.8|2832.8|2835.8|2829.8|75
1740660900000|2025-02-27 12:55:00|2837.3|2831.3|2838.3|2832.3|2839|2833|2836.8|2830.8|57
1740661200000|2025-02-27 13:00:00|2838|2832|2834.8|2828.8|2838.8|2832.8|2833.9|2827.9|181
1740661500000|2025-02-27 13:05:00|2835|2829|2835|2829|2838.5|2832.5|2834.8|2828.8|103
1740661800000|2025-02-27 13:10:00|2835.3|2829.3|2834.3|2828.3|2835.3|2829.3|2832|2826|71
1740662100000|2025-02-27 13:15:00|2834.5|2828.5|2835.3|2829.3|2836.3|2830.3|2834.5|2828.5|51
1740662400000|2025-02-27 13:20:00|2835.5|2829.5|2835.4|2829.4|2837|2831|2835.3|2829.3|44
1740662700000|2025-02-27 13:25:00|2835.5|2829.5|2830.5|2824.5|2835.5|2829.5|2830.3|2824.3|57
1740663000000|2025-02-27 13:30:00|2830.6|2824.6|2832.8|2826.8|2833.3|2827.3|2830.3|2824.3|59
1740663300000|2025-02-27 13:35:00|2832.3|2826.3|2835.5|2829.5|2835.5|2829.5|2831.3|2825.3|48
1740663600000|2025-02-27 13:40:00|2835.8|2829.8|2836.5|2830.5|2837.5|2831.5|2834.8|2828.8|69
1740663900000|2025-02-27 13:45:00|2836.8|2830.8|2830|2824|2837.8|2831.8|2829|2823|194
1740664200000|2025-02-27 13:50:00|2830.3|2824.3|2822.5|2816.5|2831|2825|2822.5|2816.5|138
1740664500000|2025-02-27 13:55:00|2822.8|2816.8|2824.5|2818.5|2826|2820|2822.8|2816.8|83
1740664800000|2025-02-27 14:00:00|2824.1|2818.1|2828|2822|2829.1|2823.1|2823.3|2817.3|103
1740665100000|2025-02-27 14:05:00|2828.3|2822.3|2829|2823|2830.3|2824.3|2826.5|2820.5|74
1740665400000|2025-02-27 14:10:00|2829.3|2823.3|2829.8|2823.8|2830.6|2824.6|2828.3|2822.3|64
1740665700000|2025-02-27 14:15:00|2830|2824|2831.3|2825.3|2832|2826|2829.3|2823.3|60
1740666000000|2025-02-27 14:20:00|2831.5|2825.5|2832.3|2826.3|2833.9|2827.9|2831.3|2825.3|73
1740666300000|2025-02-27 14:25:00|2832.5|2826.5|2834.5|2828.5|2834.5|2828.5|2831.8|2825.8|82
1740666600000|2025-02-27 14:30:00|2834.8|2828.8|2828.5|2822.5|2834.8|2828.8|2828.5|2822.5|145
1740666900000|2025-02-27 14:35:00|2828.3|2822.3|2826.3|2820.3|2829|2823|2825.8|2819.8|106
1740667200000|2025-02-27 14:40:00|2826.5|2820.5|2818.9|2812.9|2826.8|2820.8|2818.5|2812.5|116
1740667500000|2025-02-27 14:45:00|2819.1|2813.1|2819.1|2813.1|2821.8|2815.8|2818.4|2812.4|123
1740667800000|2025-02-27 14:50:00|2819.3|2813.3|2820|2814|2820.8|2814.8|2815.8|2809.8|128
1740668100000|2025-02-27 14:55:00|2820.3|2814.3|2819.3|2813.3|2821|2815|2817.3|2811.3|91
1740668400000|2025-02-27 15:00:00|2819.5|2813.5|2823.5|2817.5|2824.3|2818.3|2817.5|2811.5|104
1740668700000|2025-02-27 15:05:00|2823.3|2817.3|2821.3|2815.3|2824.8|2818.8|2820.9|2814.9|91
1740669000000|2025-02-27 15:10:00|2821|2815|2826.8|2820.8|2826.8|2820.8|2821|2815|77
1740669300000|2025-02-27 15:15:00|2826.5|2820.5|2826.3|2820.3|2829.3|2823.3|2825.5|2819.5|88
1740669600000|2025-02-27 15:20:00|2826|2820|2828.3|2822.3|2829.5|2823.5|2824.3|2818.3|140
1740669900000|2025-02-27 15:25:00|2828|2822|2827.3|2821.3|2828.3|2822.3|2827|2821|89
1740670200000|2025-02-27 15:30:00|2827.4|2821.4|2825.8|2819.8|2827.8|2821.8|2825.5|2819.5|60
1740670500000|2025-02-27 15:35:00|2825.5|2819.5|2827.3|2821.3|2828.5|2822.5|2825.3|2819.3|59
1740670800000|2025-02-27 15:40:00|2827|2821|2828.3|2822.3|2829.3|2823.3|2826.8|2820.8|74
1740671100000|2025-02-27 15:45:00|2828|2822|2827|2821|2828.8|2822.8|2826.8|2820.8|50
1740671400000|2025-02-27 15:50:00|2826.8|2820.8|2822.5|2816.5|2826.8|2820.8|2822.5|2816.5|72
1740671700000|2025-02-27 15:55:00|2822.8|2816.8|2823.4|2817.4|2824.1|2818.1|2822.5|2816.5|52
1740672000000|2025-02-27 16:00:00|2823.8|2817.8|2823.3|2817.3|2824.3|2818.3|2822.8|2816.8|45
1740672300000|2025-02-27 16:05:00|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2822.3|2816.3|43
1740672600000|2025-02-27 16:10:00|2822.8|2816.8|2822.8|2816.8|2823.3|2817.3|2822.3|2816.3|50
1740672900000|2025-02-27 16:15:00|2823|2817|2818.5|2812.5|2823.8|2817.8|2817|2811|98
1740673200000|2025-02-27 16:20:00|2818.3|2812.3|2816.5|2810.5|2818.5|2812.5|2816.3|2810.3|78
1740673500000|2025-02-27 16:25:00|2816.8|2810.8|2813.8|2807.8|2817.3|2811.3|2813.3|2807.3|48
1740673800000|2025-02-27 16:30:00|2813.5|2807.5|2815.8|2809.8|2815.8|2809.8|2813.1|2807.1|29
1740674100000|2025-02-27 16:35:00|2815.3|2809.3|2812.3|2806.3|2815.3|2809.3|2810.8|2804.8|83
1740674400000|2025-02-27 16:40:00|2812.4|2806.4|2814.8|2808.8|2815|2809|2812.1|2806.1|41
1740674700000|2025-02-27 16:45:00|2814.5|2808.5|2813.5|2807.5|2816|2810|2813.1|2807.1|47
1740675000000|2025-02-27 16:50:00|2813.3|2807.3|2811.8|2805.8|2813.5|2807.5|2810.9|2804.9|50
1740675300000|2025-02-27 16:55:00|2812.3|2806.3|2813.8|2807.8|2814|2808|2811.8|2805.8|29
1740675600000|2025-02-27 17:00:00|2814|2808|2815.5|2809.5|2815.8|2809.8|2813.8|2807.8|11
1740675900000|2025-02-27 17:05:00|2815.3|2809.3|2813.8|2807.8|2815.3|2809.3|2813.8|2807.8|17
1740676200000|2025-02-27 17:10:00|2813.5|2807.5|2814.3|2808.3|2814.6|2808.6|2813.5|2807.5|7
1740676500000|2025-02-27 17:15:00|2814.6|2808.6|2814.5|2808.5|2815.4|2809.4|2814.3|2808.3|12
1740676800000|2025-02-27 17:20:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1740677100000|2025-02-27 17:25:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1740677400000|2025-02-27 17:30:00|2814.3|2808.3|2813.5|2807.5|2814.3|2808.3|2812.3|2806.3|9
1740677700000|2025-02-27 17:35:00|2813|2807|2812.3|2806.3|2813|2807|2812.3|2806.3|8
1740678000000|2025-02-27 17:40:00|2812|2806|2812|2806|2812|2806|2811.3|2805.3|15
1740678300000|2025-02-27 17:45:00|2812.1|2806.1|2812.3|2806.3|2812.8|2806.8|2811.5|2805.5|12
1740678600000|2025-02-27 17:50:00|2812.5|2806.5|2813.3|2807.3|2813.3|2807.3|2812.5|2806.5|11
1740678900000|2025-02-27 17:55:00|2812.4|2806.4|2812.6|2806.6|2812.9|2806.9|2812.3|2806.3|12
1740679200000|2025-02-27 18:00:00|2812.9|2806.9|2812.9|2806.9|2813.1|2807.1|2812.6|2806.6|5
1740679500000|2025-02-27 18:05:00|2812.6|2806.6|2812.9|2806.9|2814.1|2808.1|2812.6|2806.6|15
1740679800000|2025-02-27 18:10:00|2813.1|2807.1|2814.5|2808.5|2814.5|2808.5|2812.9|2806.9|9
1740680100000|2025-02-27 18:15:00|2814.3|2808.3|2813.4|2807.4|2814.3|2808.3|2812.9|2806.9|8
1740680400000|2025-02-27 18:20:00|2813.6|2807.6|2814|2808|2814|2808|2813.6|2807.6|4
1740680700000|2025-02-27 18:25:00|2813.9|2807.9|2814.6|2808.6|2814.6|2808.6|2813.8|2807.8|5
1740681000000|2025-02-27 18:30:00|2814.4|2808.4|2814.3|2808.3|2814.4|2808.4|2814|2808|5
1740681300000|2025-02-27 18:35:00|2814|2808|2814.1|2808.1|2814.3|2808.3|2814|2808|3
1740681600000|2025-02-27 18:40:00|2813.9|2807.9|2813.4|2807.4|2814.1|2808.1|2813.4|2807.4|5
1740681900000|2025-02-27 18:45:00|2813.5|2807.5|2813.4|2807.4|2813.5|2807.5|2813.4|2807.4|2
1740682200000|2025-02-27 18:50:00|2813.5|2807.5|2810.6|2804.6|2813.5|2807.5|2809.9|2803.9|21
1740682500000|2025-02-27 18:55:00|2817|2798.3|2817.8|2799|2817.8|2799|2817|2798.3|2
1740704400000|2025-02-28 01:00:00|2813.9|2807.9|2812.1|2806.1|2814.4|2808.4|2811.4|2805.4|42
1740704700000|2025-02-28 01:05:00|2811.6|2805.6|2811.4|2805.4|2813.6|2807.6|2810.1|2804.1|84
1740705000000|2025-02-28 01:10:00|2811.9|2805.9|2811.6|2805.6|2812.1|2806.1|2810.4|2804.4|45
1740705300000|2025-02-28 01:15:00|2811.1|2805.1|2813.6|2807.6|2814.6|2808.6|2810.6|2804.6|39
1740705600000|2025-02-28 01:20:00|2813.9|2807.9|2812.1|2806.1|2815.4|2809.4|2812.1|2806.1|35
1740705900000|2025-02-28 01:25:00|2811.9|2805.9|2808.9|2802.9|2811.9|2805.9|2808.6|2802.6|42
1740706200000|2025-02-28 01:30:00|2808.6|2802.6|2804.6|2798.6|2808.6|2802.6|2804.1|2798.1|99
1740706500000|2025-02-28 01:35:00|2804.4|2798.4|2801.1|2795.1|2805.4|2799.4|2801.1|2795.1|67
1740706800000|2025-02-28 01:40:00|2800.6|2794.6|2804.9|2798.9|2805.1|2799.1|2800.6|2794.6|37
1740707100000|2025-02-28 01:45:00|2805.1|2799.1|2807.1|2801.1|2808.4|2802.4|2805.1|2799.1|38
1740707400000|2025-02-28 01:50:00|2806.9|2800.9|2805.1|2799.1|2808.6|2802.6|2804.6|2798.6|65
1740707700000|2025-02-28 01:55:00|2804.9|2798.9|2806.4|2800.4|2807.6|2801.6|2803.1|2797.1|55
1740708000000|2025-02-28 02:00:00|2806.6|2800.6|2807.6|2801.6|2811.1|2805.1|2806.4|2800.4|60
1740708300000|2025-02-28 02:05:00|2807.9|2801.9|2808.9|2802.9|2809.6|2803.6|2807.9|2801.9|27
1740708600000|2025-02-28 02:10:00|2808.6|2802.6|2806.4|2800.4|2808.6|2802.6|2806.4|2800.4|17
1740708900000|2025-02-28 02:15:00|2806.6|2800.6|2805.6|2799.6|2806.6|2800.6|2805.4|2799.4|5
1740709200000|2025-02-28 02:20:00|2804.9|2798.9|2808.4|2802.4|2808.9|2802.9|2804.6|2798.6|32
1740709500000|2025-02-28 02:25:00|2808.1|2802.1|2806.6|2800.6|2808.1|2802.1|2806.6|2800.6|11
1740709800000|2025-02-28 02:30:00|2807.4|2801.4|2808.4|2802.4|2810.6|2804.6|2807.4|2801.4|107
1740710100000|2025-02-28 02:35:00|2808.6|2802.6|2809.6|2803.6|2811.4|2805.4|2808.6|2802.6|61
1740710400000|2025-02-28 02:40:00|2809.4|2803.4|2806.1|2800.1|2810.4|2804.4|2805.9|2799.9|47
1740710700000|2025-02-28 02:45:00|2806.4|2800.4|2804.9|2798.9|2806.6|2800.6|2803.6|2797.6|55
1740711000000|2025-02-28 02:50:00|2804.6|2798.6|2803.4|2797.4|2806.9|2800.9|2803.4|2797.4|31
1740711300000|2025-02-28 02:55:00|2803.1|2797.1|2801.6|2795.6|2803.1|2797.1|2800.6|2794.6|32
1740711600000|2025-02-28 03:00:00|2801.4|2795.4|2800.1|2794.1|2801.6|2795.6|2799.9|2793.9|48
1740711900000|2025-02-28 03:05:00|2800.4|2794.4|2800.4|2794.4|2803.1|2797.1|2799.9|2793.9|76
1740712200000|2025-02-28 03:10:00|2800.6|2794.6|2800.6|2794.6|2801.6|2795.6|2799.9|2793.9|26
1740712500000|2025-02-28 03:15:00|2800.4|2794.4|2801.1|2795.1|2801.6|2795.6|2799.6|2793.6|41
1740712800000|2025-02-28 03:20:00|2801.4|2795.4|2799.1|2793.1|2801.4|2795.4|2798.1|2792.1|33
1740713100000|2025-02-28 03:25:00|2799.4|2793.4|2799|2793|2800.6|2794.6|2798.3|2792.3|66
1740713400000|2025-02-28 03:30:00|2799.5|2793.5|2800.6|2794.6|2801.1|2795.1|2798.9|2792.9|19
1740713700000|2025-02-28 03:35:00|2800.9|2794.9|2799.6|2793.6|2801.4|2795.4|2798.6|2792.6|17
1740714000000|2025-02-28 03:40:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.4|2793.4|13
1740714300000|2025-02-28 03:45:00|2799.9|2793.9|2800.9|2794.9|2800.9|2794.9|2799.9|2793.9|5
1740714600000|2025-02-28 03:50:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1740714900000|2025-02-28 03:55:00|2800.9|2794.9|2799.6|2793.6|2800.9|2794.9|2797.6|2791.6|16
1740715200000|2025-02-28 04:00:00|2800.1|2794.1|2799.4|2793.4|2800.1|2794.1|2799.4|2793.4|3
1740715500000|2025-02-28 04:05:00|2799.1|2793.1|2798.1|2792.1|2799.1|2793.1|2798.1|2792.1|7
1740715800000|2025-02-28 04:10:00|2797.9|2791.9|2798.1|2792.1|2798.6|2792.6|2797.9|2791.9|6
1740716100000|2025-02-28 04:15:00|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.9|2791.9|2
1740716400000|2025-02-28 04:20:00|2798.1|2792.1|2792.9|2786.9|2798.1|2792.1|2792.9|2786.9|26
1740716700000|2025-02-28 04:25:00|2792.6|2786.6|2790.6|2784.6|2792.6|2786.6|2789.9|2783.9|17
1740717000000|2025-02-28 04:30:00|2790.9|2784.9|2789.4|2783.4|2790.9|2784.9|2788.4|2782.4|61
1740717300000|2025-02-28 04:35:00|2789.6|2783.6|2789.6|2783.6|2791.9|2785.9|2789.4|2783.4|17
1740717600000|2025-02-28 04:40:00|2789.9|2783.9|2789.1|2783.1|2790.1|2784.1|2789.1|2783.1|8
1740717900000|2025-02-28 04:45:00|2789.4|2783.4|2789.1|2783.1|2789.6|2783.6|2789.1|2783.1|8
1740718200000|2025-02-28 04:50:00|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.1|2782.1|6
1740718500000|2025-02-28 04:55:00|2788.6|2782.6|2787.9|2781.9|2788.6|2782.6|2787.9|2781.9|7
1740718800000|2025-02-28 05:00:00|2788.1|2782.1|2789.4|2783.4|2789.6|2783.6|2787.9|2781.9|23
1740719100000|2025-02-28 05:05:00|2789.6|2783.6|2788.6|2782.6|2789.6|2783.6|2788.4|2782.4|15
1740719400000|2025-02-28 05:10:00|2787.9|2781.9|2789.4|2783.4|2789.4|2783.4|2787.6|2781.6|15
1740719700000|2025-02-28 05:15:00|2789.6|2783.6|2789.4|2783.4|2790.1|2784.1|2788.9|2782.9|18
1740720000000|2025-02-28 05:20:00|2789.6|2783.6|2789.9|2783.9|2790.1|2784.1|2789.6|2783.6|6
1740720300000|2025-02-28 05:25:00|2789.6|2783.6|2790.3|2784.3|2791.6|2785.6|2789.6|2783.6|19
1740720600000|2025-02-28 05:30:00|2790|2784|2788.6|2782.6|2790|2784|2787.3|2781.3|62
1740720900000|2025-02-28 05:35:00|2788.9|2782.9|2788.9|2782.9|2789.9|2783.9|2787.4|2781.4|52
1740721200000|2025-02-28 05:40:00|2788.6|2782.6|2786.6|2780.6|2788.6|2782.6|2785.6|2779.6|61
1740721500000|2025-02-28 05:45:00|2786.4|2780.4|2786.1|2780.1|2786.9|2780.9|2785.4|2779.4|54
1740721800000|2025-02-28 05:50:00|2785.9|2779.9|2790.4|2784.4|2791.9|2785.9|2785.4|2779.4|69
1740722100000|2025-02-28 05:55:00|2790.1|2784.1|2789.4|2783.4|2791.4|2785.4|2787.9|2781.9|68
1740722400000|2025-02-28 06:00:00|2789.1|2783.1|2786.9|2780.9|2789.1|2783.1|2785.9|2779.9|67
1740722700000|2025-02-28 06:05:00|2787.1|2781.1|2786.1|2780.1|2787.6|2781.6|2785.6|2779.6|46
1740723000000|2025-02-28 06:10:00|2785.9|2779.9|2786.9|2780.9|2787.4|2781.4|2785.6|2779.6|52
1740723300000|2025-02-28 06:15:00|2786.6|2780.6|2786.1|2780.1|2787.4|2781.4|2785.6|2779.6|56
1740723600000|2025-02-28 06:20:00|2785.9|2779.9|2786.6|2780.6|2788.6|2782.6|2785.6|2779.6|34
1740723900000|2025-02-28 06:25:00|2786.9|2780.9|2787.4|2781.4|2789.4|2783.4|2786.9|2780.9|36
1740724200000|2025-02-28 06:30:00|2787.6|2781.6|2787.1|2781.1|2787.6|2781.6|2786.6|2780.6|47
1740724500000|2025-02-28 06:35:00|2786.9|2780.9|2788.9|2782.9|2789.4|2783.4|2786.6|2780.6|42
1740724800000|2025-02-28 06:40:00|2788.4|2782.4|2787.4|2781.4|2788.9|2782.9|2786.6|2780.6|28
1740725100000|2025-02-28 06:45:00|2788.1|2782.1|2788.4|2782.4|2790.1|2784.1|2788.1|2782.1|63
1740725400000|2025-02-28 06:50:00|2788.1|2782.1|2788.9|2782.9|2789.4|2783.4|2787.6|2781.6|44
1740725700000|2025-02-28 06:55:00|2789.1|2783.1|2792.8|2786.8|2793.8|2787.8|2789.1|2783.1|97
1740726000000|2025-02-28 07:00:00|2791.8|2785.8|2786.9|2780.9|2791.8|2785.8|2786.6|2780.6|36
1740726300000|2025-02-28 07:05:00|2786.6|2780.6|2781.9|2775.9|2786.6|2780.6|2779.9|2773.9|45
1740726600000|2025-02-28 07:10:00|2781.6|2775.6|2784.4|2778.4|2784.6|2778.6|2781.1|2775.1|53
1740726900000|2025-02-28 07:15:00|2784.1|2778.1|2783.1|2777.1|2784.4|2778.4|2782.6|2776.6|40
1740727200000|2025-02-28 07:20:00|2783.4|2777.4|2785.9|2779.9|2786.4|2780.4|2783.4|2777.4|20
1740727500000|2025-02-28 07:25:00|2786.1|2780.1|2783.9|2777.9|2786.1|2780.1|2783.6|2777.6|7
1740727800000|2025-02-28 07:30:00|2783.6|2777.6|2783.9|2777.9|2784.4|2778.4|2781.6|2775.6|37
1740728100000|2025-02-28 07:35:00|2784.1|2778.1|2792.6|2786.6|2792.9|2786.9|2784.1|2778.1|48
1740728400000|2025-02-28 07:40:00|2792.1|2786.1|2793.9|2787.9|2793.9|2787.9|2791.9|2785.9|11
1740728700000|2025-02-28 07:45:00|2793.6|2787.6|2794.4|2788.4|2797.1|2791.1|2793.6|2787.6|23
1740729000000|2025-02-28 07:50:00|2794.1|2788.1|2780.9|2774.9|2794.1|2788.1|2776.9|2770.9|59
1740729300000|2025-02-28 07:55:00|2780.8|2774.8|2780|2774|2783.4|2777.4|2777.3|2771.3|38
1740729600000|2025-02-28 08:00:00|2778.8|2772.8|2781|2775|2781.8|2775.8|2776|2770|119
1740729900000|2025-02-28 08:05:00|2780.8|2774.8|2782.8|2776.8|2784.5|2778.5|2777.4|2771.4|101
1740730200000|2025-02-28 08:10:00|2783|2777|2781.5|2775.5|2783.9|2777.9|2781.3|2775.3|63
1740730500000|2025-02-28 08:15:00|2781.3|2775.3|2783|2777|2783.9|2777.9|2781.3|2775.3|61
1740730800000|2025-02-28 08:20:00|2783.3|2777.3|2781.8|2775.8|2785.3|2779.3|2781.8|2775.8|69
1740731100000|2025-02-28 08:25:00|2782|2776|2781.5|2775.5|2783.3|2777.3|2781.5|2775.5|41
1740731400000|2025-02-28 08:30:00|2781.8|2775.8|2782.5|2776.5|2785|2779|2781.8|2775.8|37
1740731700000|2025-02-28 08:35:00|2782.3|2776.3|2783.3|2777.3|2783.3|2777.3|2781|2775|46
1740732000000|2025-02-28 08:40:00|2783.5|2777.5|2783|2777|2783.5|2777.5|2781.5|2775.5|51
1740732300000|2025-02-28 08:45:00|2783.3|2777.3|2781|2775|2783.3|2777.3|2781|2775|55
1740732600000|2025-02-28 08:50:00|2781.3|2775.3|2781.5|2775.5|2782|2776|2780.5|2774.5|39
1740732900000|2025-02-28 08:55:00|2781.3|2775.3|2782|2776|2782|2776|2780.5|2774.5|45
1740733200000|2025-02-28 09:00:00|2782.3|2776.3|2789.3|2783.3|2790|2784|2781.5|2775.5|132
1740733500000|2025-02-28 09:05:00|2789.5|2783.5|2791.5|2785.5|2792.5|2786.5|2786.8|2780.8|72
1740733800000|2025-02-28 09:10:00|2791.8|2785.8|2791.8|2785.8|2792.3|2786.3|2789.5|2783.5|46
1740734100000|2025-02-28 09:15:00|2791.5|2785.5|2789.5|2783.5|2791.8|2785.8|2789.5|2783.5|38
1740734400000|2025-02-28 09:20:00|2789.3|2783.3|2789.8|2783.8|2790.8|2784.8|2787.8|2781.8|33
1740734700000|2025-02-28 09:25:00|2790|2784|2784.3|2778.3|2790.5|2784.5|2784.3|2778.3|30
1740735000000|2025-02-28 09:30:00|2784|2778|2785.4|2779.4|2785.5|2779.5|2783.1|2777.1|42
1740735300000|2025-02-28 09:35:00|2785.3|2779.3|2784.3|2778.3|2785.3|2779.3|2781.3|2775.3|60
1740735600000|2025-02-28 09:40:00|2784.5|2778.5|2786.3|2780.3|2786.8|2780.8|2782.8|2776.8|51
1740735900000|2025-02-28 09:45:00|2786|2780|2788.5|2782.5|2788.8|2782.8|2785.3|2779.3|43
1740736200000|2025-02-28 09:50:00|2789.1|2783.1|2790.8|2784.8|2791.8|2785.8|2789|2783|33
1740736500000|2025-02-28 09:55:00|2790.5|2784.5|2786.5|2780.5|2790.5|2784.5|2786.5|2780.5|29
1740736800000|2025-02-28 10:00:00|2786.8|2780.8|2788|2782|2788.8|2782.8|2785.5|2779.5|48
1740737100000|2025-02-28 10:05:00|2788.3|2782.3|2785.3|2779.3|2788.3|2782.3|2785|2779|24
1740737400000|2025-02-28 10:10:00|2785|2779|2786.5|2780.5|2787|2781|2784.8|2778.8|31
1740737700000|2025-02-28 10:15:00|2786.8|2780.8|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|23
1740738000000|2025-02-28 10:20:00|2786.5|2780.5|2788.5|2782.5|2788.5|2782.5|2786.5|2780.5|28
1740738300000|2025-02-28 10:25:00|2788.8|2782.8|2788.5|2782.5|2789.3|2783.3|2788.3|2782.3|34
1740738600000|2025-02-28 10:30:00|2788.3|2782.3|2788|2782|2788.8|2782.8|2787.8|2781.8|20
1740738900000|2025-02-28 10:35:00|2788.3|2782.3|2793|2787|2793|2787|2788.3|2782.3|37
1740739200000|2025-02-28 10:40:00|2793.3|2787.3|2799|2793|2799|2793|2792.9|2786.9|35
1740739500000|2025-02-28 10:45:00|2799.3|2793.3|2796|2790|2800|2794|2796|2790|48
1740739800000|2025-02-28 10:50:00|2795.8|2789.8|2796.5|2790.5|2797|2791|2795.3|2789.3|26
1740740100000|2025-02-28 10:55:00|2796.4|2790.4|2796.5|2790.5|2796.5|2790.5|2795.3|2789.3|23
1740740400000|2025-02-28 11:00:00|2796.8|2790.8|2796|2790|2796.8|2790.8|2794.9|2788.9|39
1740740700000|2025-02-28 11:05:00|2795.8|2789.8|2794.5|2788.5|2795.8|2789.8|2793.6|2787.6|28
1740741000000|2025-02-28 11:10:00|2794.8|2788.8|2792.6|2786.6|2795.3|2789.3|2791.8|2785.8|46
1740741300000|2025-02-28 11:15:00|2792.3|2786.3|2792|2786|2793.5|2787.5|2792|2786|28
1740741600000|2025-02-28 11:20:00|2792.3|2786.3|2790.8|2784.8|2792.3|2786.3|2790.3|2784.3|26
1740741900000|2025-02-28 11:25:00|2791|2785|2792.3|2786.3|2793.1|2787.1|2789.6|2783.6|29
1740742200000|2025-02-28 11:30:00|2792|2786|2791.8|2785.8|2792|2786|2791|2785|16
1740742500000|2025-02-28 11:35:00|2792|2786|2792|2786|2792.6|2786.6|2791.3|2785.3|20
1740742800000|2025-02-28 11:40:00|2791.8|2785.8|2792.3|2786.3|2793.5|2787.5|2791.8|2785.8|22
1740743100000|2025-02-28 11:45:00|2792.5|2786.5|2793|2787|2794|2788|2792|2786|22
1740743400000|2025-02-28 11:50:00|2793.3|2787.3|2796.5|2790.5|2797|2791|2793.3|2787.3|35
1740743700000|2025-02-28 11:55:00|2796.3|2790.3|2795|2789|2796.3|2790.3|2793.8|2787.8|50
1740744000000|2025-02-28 12:00:00|2794.8|2788.8|2795.5|2789.5|2798.3|2792.3|2794.8|2788.8|49
1740744300000|2025-02-28 12:05:00|2795.8|2789.8|2795.8|2789.8|2796.5|2790.5|2794.3|2788.3|34
1740744600000|2025-02-28 12:10:00|2795.5|2789.5|2792.8|2786.8|2795.5|2789.5|2791.8|2785.8|56
1740744900000|2025-02-28 12:15:00|2792.5|2786.5|2792.9|2786.9|2793|2787|2792.3|2786.3|8
1740745200000|2025-02-28 12:20:00|2793|2787|2793|2787|2794.3|2788.3|2793|2787|23
1740745500000|2025-02-28 12:25:00|2793.3|2787.3|2794|2788|2794|2788|2793.3|2787.3|8
1740745800000|2025-02-28 12:30:00|2793.8|2787.8|2796.8|2790.8|2796.8|2790.8|2793.8|2787.8|31
1740746100000|2025-02-28 12:35:00|2796.5|2790.5|2794.5|2788.5|2797.4|2791.4|2794.3|2788.3|43
1740746400000|2025-02-28 12:40:00|2794.3|2788.3|2793.6|2787.6|2794.5|2788.5|2793.4|2787.4|22
1740746700000|2025-02-28 12:45:00|2793.4|2787.4|2794.5|2788.5|2794.8|2788.8|2793|2787|25
1740747000000|2025-02-28 12:50:00|2794.8|2788.8|2799.3|2793.3|2800.5|2794.5|2794.3|2788.3|57
1740747300000|2025-02-28 12:55:00|2799|2793|2804|2798|2804|2798|2795.5|2789.5|93
1740747600000|2025-02-28 13:00:00|2804.3|2798.3|2813.8|2807.8|2817.8|2811.8|2803.8|2797.8|223
1740747900000|2025-02-28 13:05:00|2813.5|2807.5|2811.3|2805.3|2815|2809|2810.3|2804.3|144
1740748200000|2025-02-28 13:10:00|2811.5|2805.5|2812.5|2806.5|2813.3|2807.3|2810.3|2804.3|93
1740748500000|2025-02-28 13:15:00|2812.3|2806.3|2807.3|2801.3|2812.3|2806.3|2806|2800|57
1740748800000|2025-02-28 13:20:00|2807|2801|2807.5|2801.5|2808|2802|2806.3|2800.3|84
1740749100000|2025-02-28 13:25:00|2807.3|2801.3|2807.3|2801.3|2807.8|2801.8|2804.5|2798.5|96
1740749400000|2025-02-28 13:30:00|2807|2801|2805.3|2799.3|2809.1|2803.1|2804.5|2798.5|160
1740749700000|2025-02-28 13:35:00|2805.5|2799.5|2804|2798|2808.1|2802.1|2804|2798|103
1740750000000|2025-02-28 13:40:00|2803.9|2797.9|2805.5|2799.5|2805.8|2799.8|2801.3|2795.3|68
1740750300000|2025-02-28 13:45:00|2805.8|2799.8|2806.5|2800.5|2806.8|2800.8|2805.3|2799.3|33
1740750600000|2025-02-28 13:50:00|2806.8|2800.8|2808|2802|2808.3|2802.3|2805.8|2799.8|42
1740750900000|2025-02-28 13:55:00|2807.8|2801.8|2807.5|2801.5|2808.5|2802.5|2807|2801|38
1740751200000|2025-02-28 14:00:00|2807.3|2801.3|2805.5|2799.5|2809|2803|2805.3|2799.3|53
1740751500000|2025-02-28 14:05:00|2805.3|2799.3|2808.8|2802.8|2808.8|2802.8|2805.3|2799.3|38
1740751800000|2025-02-28 14:10:00|2809|2803|2809|2803|2809.8|2803.8|2808.3|2802.3|23
1740752100000|2025-02-28 14:15:00|2808.8|2802.8|2809.8|2803.8|2810|2804|2808.5|2802.5|27
1740752400000|2025-02-28 14:20:00|2810|2804|2806.6|2800.6|2810.3|2804.3|2806.3|2800.3|24
1740752700000|2025-02-28 14:25:00|2806.8|2800.8|2805.5|2799.5|2807.5|2801.5|2805.1|2799.1|41
1740753000000|2025-02-28 14:30:00|2805.4|2799.4|2806.3|2800.3|2806.3|2800.3|2804.9|2798.9|40
1740753300000|2025-02-28 14:35:00|2806|2800|2805.8|2799.8|2808.3|2802.3|2805.3|2799.3|113
1740753600000|2025-02-28 14:40:00|2805.5|2799.5|2801|2795|2805.8|2799.8|2801|2795|69
1740753900000|2025-02-28 14:45:00|2800.8|2794.8|2796|2790|2801.5|2795.5|2796|2790|59
1740754200000|2025-02-28 14:50:00|2796.3|2790.3|2796.5|2790.5|2797|2791|2793.9|2787.9|92
1740754500000|2025-02-28 14:55:00|2796.8|2790.8|2799.8|2793.8|2800|2794|2795.3|2789.3|123
1740754800000|2025-02-28 15:00:00|2799.5|2793.5|2802|2796|2803.5|2797.5|2798.8|2792.8|66
1740755100000|2025-02-28 15:05:00|2802.3|2796.3|2802.8|2796.8|2803|2797|2800.3|2794.3|51
1740755400000|2025-02-28 15:10:00|2803|2797|2803|2797|2805.3|2799.3|2802.5|2796.5|76
1740755700000|2025-02-28 15:15:00|2803.3|2797.3|2801.8|2795.8|2803.3|2797.3|2800.3|2794.3|55
1740756000000|2025-02-28 15:20:00|2801.5|2795.5|2804|2798|2805|2799|2801.5|2795.5|52
1740756300000|2025-02-28 15:25:00|2804.3|2798.3|2804.5|2798.5|2804.8|2798.8|2802.5|2796.5|63
1740756600000|2025-02-28 15:30:00|2804.8|2798.8|2807.3|2801.3|2808.5|2802.5|2804.8|2798.8|105
1740756900000|2025-02-28 15:35:00|2807.5|2801.5|2809.8|2803.8|2810.5|2804.5|2807.4|2801.4|76
1740757200000|2025-02-28 15:40:00|2810|2804|2805.5|2799.5|2810.3|2804.3|2805.5|2799.5|59
1740757500000|2025-02-28 15:45:00|2805.8|2799.8|2806.8|2800.8|2806.8|2800.8|2804.5|2798.5|83
1740757800000|2025-02-28 15:50:00|2806.4|2800.4|2806.5|2800.5|2806.8|2800.8|2805.4|2799.4|53
1740758100000|2025-02-28 15:55:00|2806.8|2800.8|2803|2797|2806.8|2800.8|2802.8|2796.8|75
1740758400000|2025-02-28 16:00:00|2803.3|2797.3|2804.8|2798.8|2804.8|2798.8|2802.3|2796.3|38
1740758700000|2025-02-28 16:05:00|2804.5|2798.5|2800.8|2794.8|2805.5|2799.5|2800|2794|51
1740759000000|2025-02-28 16:10:00|2801|2795|2800.8|2794.8|2801.8|2795.8|2799.8|2793.8|37
1740759300000|2025-02-28 16:15:00|2800.6|2794.6|2803.5|2797.5|2803.5|2797.5|2800|2794|67
1740759600000|2025-02-28 16:20:00|2803.8|2797.8|2804|2798|2805.8|2799.8|2803.8|2797.8|42
1740759900000|2025-02-28 16:25:00|2804.3|2798.3|2792.5|2786.5|2805.1|2799.1|2792.3|2786.3|104
1740760200000|2025-02-28 16:30:00|2792.3|2786.3|2795.3|2789.3|2796.3|2790.3|2792|2786|101
1740760500000|2025-02-28 16:35:00|2794.8|2788.8|2796.9|2790.9|2797.8|2791.8|2794.3|2788.3|119
1740760800000|2025-02-28 16:40:00|2797.1|2791.1|2797.5|2791.5|2799.6|2793.6|2797.1|2791.1|49
1740761100000|2025-02-28 16:45:00|2797.3|2791.3|2800.4|2794.4|2800.5|2794.5|2796.6|2790.6|40
1740761400000|2025-02-28 16:50:00|2800.1|2794.1|2800.6|2794.6|2801|2795|2798.5|2792.5|57
1740761700000|2025-02-28 16:55:00|2800.8|2794.8|2797.8|2791.8|2801.1|2795.1|2797.5|2791.5|34
1740762000000|2025-02-28 17:00:00|2798.1|2792.1|2800|2794|2800.8|2794.8|2798|2792|17
1740762300000|2025-02-28 17:05:00|2798.9|2792.9|2801|2795|2801|2795|2798.3|2792.3|7
1740762600000|2025-02-28 17:10:00|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1740762900000|2025-02-28 17:15:00|2800.8|2794.8|2800.8|2794.8|2801|2795|2800.8|2794.8|3
1740763200000|2025-02-28 17:20:00|2800.5|2794.5|2800.3|2794.3|2801.1|2795.1|2799.3|2793.3|20
1740763500000|2025-02-28 17:25:00|2800.1|2794.1|2799.1|2793.1|2801|2795|2799.1|2793.1|10
1740764100000|2025-02-28 17:35:00|2798.9|2792.9|2797.1|2791.1|2798.9|2792.9|2796.9|2790.9|8
1740764400000|2025-02-28 17:40:00|2797.6|2791.6|2797|2791|2797.6|2791.6|2797|2791|11
1740764700000|2025-02-28 17:45:00|2797.3|2791.3|2798.5|2792.5|2799|2793|2797.3|2791.3|17
1740765000000|2025-02-28 17:50:00|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|3
1740765300000|2025-02-28 17:55:00|2798.9|2792.9|2798|2792|2799.4|2793.4|2797.6|2791.6|24
1740765600000|2025-02-28 18:00:00|2798.4|2792.4|2797.1|2791.1|2798.8|2792.8|2796.6|2790.6|18
1740765900000|2025-02-28 18:05:00|2797.4|2791.4|2798.6|2792.6|2798.6|2792.6|2797.4|2791.4|2
1740766200000|2025-02-28 18:10:00|2798.3|2792.3|2797.4|2791.4|2798.3|2792.3|2797|2791|9
1740766500000|2025-02-28 18:15:00|2797.1|2791.1|2799.1|2793.1|2799.5|2793.5|2796|2790|24
1740766800000|2025-02-28 18:20:00|2798.9|2792.9|2799.1|2793.1|2799.1|2793.1|2798.8|2792.8|6
1740767100000|2025-02-28 18:25:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1740767400000|2025-02-28 18:30:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|9
1740767700000|2025-02-28 18:35:00|2799.5|2793.5|2799.1|2793.1|2799.8|2793.8|2799|2793|6
1740768000000|2025-02-28 18:40:00|2798.8|2792.8|2799|2793|2799.3|2793.3|2798.8|2792.8|3
1740768300000|2025-02-28 18:45:00|2799.3|2793.3|2799.4|2793.4|2799.4|2793.4|2799|2793|5
1740768600000|2025-02-28 18:50:00|2798.4|2792.4|2799.9|2793.9|2799.9|2793.9|2798.4|2792.4|19
1740768900000|2025-02-28 18:55:00|2799.6|2793.6|2806.5|2787.8|2806.5|2793.6|2799.6|2787.3|4
1740963600000|2025-03-03 01:00:00|2812.1|2806.1|2818.9|2812.9|2819.4|2813.4|2811.1|2805.1|98
1740963900000|2025-03-03 01:05:00|2819.1|2813.1|2817.4|2811.4|2819.6|2813.6|2814.6|2808.6|119
1740964200000|2025-03-03 01:10:00|2817.6|2811.6|2820.4|2814.4|2820.4|2814.4|2817.6|2811.6|42
1740964500000|2025-03-03 01:15:00|2820.9|2814.9|2821.1|2815.1|2823.4|2817.4|2819.6|2813.6|62
1740964800000|2025-03-03 01:20:00|2821.4|2815.4|2823.4|2817.4|2824.1|2818.1|2820.6|2814.6|48
1740965100000|2025-03-03 01:25:00|2823.1|2817.1|2822.4|2816.4|2823.4|2817.4|2821.6|2815.6|49
1740965400000|2025-03-03 01:30:00|2822.6|2816.6|2818.6|2812.6|2823.4|2817.4|2817.4|2811.4|66
1740965700000|2025-03-03 01:35:00|2818.4|2812.4|2819.9|2813.9|2820.1|2814.1|2816.6|2810.6|31
1740966000000|2025-03-03 01:40:00|2819.4|2813.4|2821.6|2815.6|2821.9|2815.9|2818.4|2812.4|32
1740966300000|2025-03-03 01:45:00|2821.1|2815.1|2823.6|2817.6|2824.4|2818.4|2820.9|2814.9|64
1740966600000|2025-03-03 01:50:00|2823.9|2817.9|2826.6|2820.6|2826.9|2820.9|2823.9|2817.9|55
1740966900000|2025-03-03 01:55:00|2827.1|2821.1|2830.4|2824.4|2830.9|2824.9|2826.9|2820.9|66
1740967200000|2025-03-03 02:00:00|2830.6|2824.6|2837.9|2831.9|2838.4|2832.4|2830.4|2824.4|96
1740967500000|2025-03-03 02:05:00|2836.9|2830.9|2836.1|2830.1|2837.6|2831.6|2833.6|2827.6|65
1740967800000|2025-03-03 02:10:00|2836.6|2830.6|2834.4|2828.4|2837.1|2831.1|2834.1|2828.1|49
1740968100000|2025-03-03 02:15:00|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2833.1|2827.1|20
1740968400000|2025-03-03 02:20:00|2835.4|2829.4|2835.4|2829.4|2836.4|2830.4|2835.1|2829.1|18
1740968700000|2025-03-03 02:25:00|2835.6|2829.6|2835.4|2829.4|2837.4|2831.4|2835.1|2829.1|18
1740969000000|2025-03-03 02:30:00|2835.6|2829.6|2839.9|2833.9|2840.9|2834.9|2835.1|2829.1|132
1740969300000|2025-03-03 02:35:00|2840.1|2834.1|2839.6|2833.6|2841.4|2835.4|2838.9|2832.9|91
1740969600000|2025-03-03 02:40:00|2839.4|2833.4|2839.6|2833.6|2840.1|2834.1|2838.9|2832.9|31
1740969900000|2025-03-03 02:45:00|2839.9|2833.9|2839.1|2833.1|2840.6|2834.6|2837.4|2831.4|50
1740970200000|2025-03-03 02:50:00|2839.4|2833.4|2837.1|2831.1|2840.4|2834.4|2836.4|2830.4|46
1740970500000|2025-03-03 02:55:00|2836.9|2830.9|2832.6|2826.6|2836.9|2830.9|2832.6|2826.6|67
1740970800000|2025-03-03 03:00:00|2832.4|2826.4|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|64
1740971100000|2025-03-03 03:05:00|2829.1|2823.1|2830.6|2824.6|2830.9|2824.9|2827.1|2821.1|88
1740971400000|2025-03-03 03:10:00|2830.9|2824.9|2828.4|2822.4|2831.4|2825.4|2827.9|2821.9|78
1740971700000|2025-03-03 03:15:00|2828.6|2822.6|2828.4|2822.4|2829.9|2823.9|2828.1|2822.1|45
1740972000000|2025-03-03 03:20:00|2828.1|2822.1|2828.9|2822.9|2830.4|2824.4|2827.6|2821.6|61
1740972300000|2025-03-03 03:25:00|2829.1|2823.1|2831.8|2825.8|2831.8|2825.8|2828.9|2822.9|32
1740972600000|2025-03-03 03:30:00|2831.5|2825.5|2831.4|2825.4|2832.9|2826.9|2829.6|2823.6|48
1740972900000|2025-03-03 03:35:00|2831.9|2825.9|2832.6|2826.6|2833.1|2827.1|2831.4|2825.4|23
1740973200000|2025-03-03 03:40:00|2832.9|2826.9|2835.4|2829.4|2835.6|2829.6|2832.9|2826.9|11
1740973500000|2025-03-03 03:45:00|2835.1|2829.1|2837.4|2831.4|2838.6|2832.6|2834.9|2828.9|34
1740973800000|2025-03-03 03:50:00|2837.1|2831.1|2838.9|2832.9|2839.6|2833.6|2836.6|2830.6|19
1740974100000|2025-03-03 03:55:00|2839.1|2833.1|2838.4|2832.4|2839.6|2833.6|2837.6|2831.6|7
1740974400000|2025-03-03 04:00:00|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.4|2831.4|10
1740974700000|2025-03-03 04:05:00|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2836.6|2830.6|18
1740975000000|2025-03-03 04:10:00|2836.9|2830.9|2836.9|2830.9|2838.1|2832.1|2836.9|2830.9|14
1740975300000|2025-03-03 04:15:00|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|4
1740975600000|2025-03-03 04:20:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|15
1740975900000|2025-03-03 04:25:00|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|6
1740976200000|2025-03-03 04:30:00|2836.1|2830.1|2836.9|2830.9|2836.9|2830.9|2835.9|2829.9|6
1740976500000|2025-03-03 04:35:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.6|2830.6|6
1740976800000|2025-03-03 04:40:00|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|5
1740977100000|2025-03-03 04:45:00|2837.1|2831.1|2838.9|2832.9|2838.9|2832.9|2836.6|2830.6|12
1740977400000|2025-03-03 04:50:00|2838.4|2832.4|2839.1|2833.1|2839.4|2833.4|2838.1|2832.1|16
1740977700000|2025-03-03 04:55:00|2839.4|2833.4|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|7
1740978000000|2025-03-03 05:00:00|2839.6|2833.6|2836.4|2830.4|2839.9|2833.9|2836.4|2830.4|20
1740978300000|2025-03-03 05:05:00|2836.6|2830.6|2837.4|2831.4|2837.6|2831.6|2836.6|2830.6|3
1740978600000|2025-03-03 05:10:00|2837.9|2831.9|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|5
1740978900000|2025-03-03 05:15:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|9
1740979200000|2025-03-03 05:20:00|2837.9|2831.9|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|9
1740979500000|2025-03-03 05:25:00|2838.1|2832.1|2838.5|2832.5|2838.5|2832.5|2837.1|2831.1|12
1740979800000|2025-03-03 05:30:00|2838.8|2832.8|2837.4|2831.4|2841.8|2835.8|2837.4|2831.4|81
1740980100000|2025-03-03 05:35:00|2837.1|2831.1|2837.4|2831.4|2837.9|2831.9|2837.1|2831.1|28
1740980400000|2025-03-03 05:40:00|2837.1|2831.1|2836.4|2830.4|2837.9|2831.9|2835.9|2829.9|38
1740980700000|2025-03-03 05:45:00|2836.1|2830.1|2834.9|2828.9|2836.4|2830.4|2834.1|2828.1|33
1740981000000|2025-03-03 05:50:00|2834.6|2828.6|2833.9|2827.9|2834.6|2828.6|2833.1|2827.1|45
1740981300000|2025-03-03 05:55:00|2834.1|2828.1|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|20
1740981600000|2025-03-03 06:00:00|2834.6|2828.6|2835.4|2829.4|2835.4|2829.4|2834.1|2828.1|22
1740981900000|2025-03-03 06:05:00|2835.9|2829.9|2834.6|2828.6|2836.9|2830.9|2833.9|2827.9|43
1740982200000|2025-03-03 06:10:00|2834.9|2828.9|2830.6|2824.6|2834.9|2828.9|2830.1|2824.1|27
1740982500000|2025-03-03 06:15:00|2830.9|2824.9|2831.1|2825.1|2832.9|2826.9|2829.9|2823.9|54
1740982800000|2025-03-03 06:20:00|2831.4|2825.4|2830.1|2824.1|2831.4|2825.4|2828.9|2822.9|36
1740983100000|2025-03-03 06:25:00|2829.9|2823.9|2829.4|2823.4|2830.1|2824.1|2827.4|2821.4|55
1740983400000|2025-03-03 06:30:00|2829.1|2823.1|2829.6|2823.6|2830.6|2824.6|2828.9|2822.9|42
1740983700000|2025-03-03 06:35:00|2829.4|2823.4|2829.4|2823.4|2831.4|2825.4|2829.1|2823.1|23
1740984000000|2025-03-03 06:40:00|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2827.4|2821.4|33
1740984300000|2025-03-03 06:45:00|2829.1|2823.1|2829.1|2823.1|2830.6|2824.6|2828.1|2822.1|43
1740984600000|2025-03-03 06:50:00|2829.4|2823.4|2829.4|2823.4|2830.4|2824.4|2828.9|2822.9|16
1740984900000|2025-03-03 06:55:00|2829.6|2823.6|2829|2823|2829.6|2823.6|2828.4|2822.4|24
1740985200000|2025-03-03 07:00:00|2829.3|2823.3|2828.9|2822.9|2829.4|2823.4|2828.6|2822.6|11
1740985500000|2025-03-03 07:05:00|2829.1|2823.1|2827.4|2821.4|2829.1|2823.1|2827.1|2821.1|21
1740985800000|2025-03-03 07:10:00|2827.1|2821.1|2824.6|2818.6|2827.9|2821.9|2824.4|2818.4|34
1740986100000|2025-03-03 07:15:00|2824.9|2818.9|2823.4|2817.4|2824.9|2818.9|2823.4|2817.4|20
1740986400000|2025-03-03 07:20:00|2823.1|2817.1|2824.4|2818.4|2825.1|2819.1|2823.1|2817.1|21
1740986700000|2025-03-03 07:25:00|2824.1|2818.1|2818.9|2812.9|2824.1|2818.1|2818.9|2812.9|26
1740987000000|2025-03-03 07:30:00|2819.1|2813.1|2823.6|2817.6|2823.6|2817.6|2819.1|2813.1|32
1740987300000|2025-03-03 07:35:00|2824.1|2818.1|2822.4|2816.4|2824.1|2818.1|2822.4|2816.4|26
1740987600000|2025-03-03 07:40:00|2822.1|2816.1|2821.4|2815.4|2823.1|2817.1|2821.4|2815.4|26
1740987900000|2025-03-03 07:45:00|2821.6|2815.6|2817.4|2811.4|2821.9|2815.9|2816.4|2810.4|37
1740988200000|2025-03-03 07:50:00|2817.6|2811.6|2818.9|2812.9|2819.4|2813.4|2817.6|2811.6|24
1740988500000|2025-03-03 07:55:00|2819|2813|2814.8|2808.8|2820.8|2814.8|2814.8|2808.8|40
1740988800000|2025-03-03 08:00:00|2814.3|2808.3|2818.3|2812.3|2820.5|2814.5|2812.8|2806.8|120
1740989100000|2025-03-03 08:05:00|2818|2812|2824.3|2818.3|2824.5|2818.5|2817.5|2811.5|53
1740989400000|2025-03-03 08:10:00|2824.5|2818.5|2827.9|2821.9|2827.9|2821.9|2824|2818|58
1740989700000|2025-03-03 08:15:00|2828.4|2822.4|2831.8|2825.8|2834.8|2828.8|2827|2821|105
1740990000000|2025-03-03 08:20:00|2831.9|2825.9|2829.1|2823.1|2832.8|2826.8|2827.8|2821.8|90
1740990300000|2025-03-03 08:25:00|2829.5|2823.5|2829.3|2823.3|2830.6|2824.6|2828.1|2822.1|66
1740990600000|2025-03-03 08:30:00|2829|2823|2830.3|2824.3|2832.6|2826.6|2828.8|2822.8|46
1740990900000|2025-03-03 08:35:00|2830.5|2824.5|2828.9|2822.9|2832.5|2826.5|2828.5|2822.5|64
1740991200000|2025-03-03 08:40:00|2828.8|2822.8|2829.8|2823.8|2829.8|2823.8|2826.3|2820.3|36
1740991500000|2025-03-03 08:45:00|2830|2824|2831|2825|2831.3|2825.3|2830|2824|40
1740991800000|2025-03-03 08:50:00|2831.3|2825.3|2830.8|2824.8|2832.4|2826.4|2830.5|2824.5|42
1740992100000|2025-03-03 08:55:00|2831|2825|2832.3|2826.3|2832.5|2826.5|2831|2825|26
1740992400000|2025-03-03 09:00:00|2832.5|2826.5|2825.8|2819.8|2832.5|2826.5|2824.8|2818.8|62
1740992700000|2025-03-03 09:05:00|2826|2820|2829.5|2823.5|2829.5|2823.5|2825.4|2819.4|44
1740993000000|2025-03-03 09:10:00|2829.8|2823.8|2833.5|2827.5|2834.5|2828.5|2829.8|2823.8|49
1740993300000|2025-03-03 09:15:00|2833.8|2827.8|2834.3|2828.3|2835.6|2829.6|2833.8|2827.8|55
1740993600000|2025-03-03 09:20:00|2834|2828|2832|2826|2834.8|2828.8|2832|2826|24
1740993900000|2025-03-03 09:25:00|2831.8|2825.8|2829.5|2823.5|2832|2826|2829.5|2823.5|26
1740994200000|2025-03-03 09:30:00|2829.8|2823.8|2827.5|2821.5|2830.5|2824.5|2827.5|2821.5|39
1740994500000|2025-03-03 09:35:00|2827.3|2821.3|2828.5|2822.5|2828.5|2822.5|2827.3|2821.3|10
1740994800000|2025-03-03 09:40:00|2828.8|2822.8|2829.3|2823.3|2829.5|2823.5|2827.8|2821.8|15
1740995100000|2025-03-03 09:45:00|2829.5|2823.5|2834.3|2828.3|2834.4|2828.4|2829.3|2823.3|43
1740995400000|2025-03-03 09:50:00|2834|2828|2834.8|2828.8|2835|2829|2833.1|2827.1|37
1740995700000|2025-03-03 09:55:00|2835|2829|2835.8|2829.8|2838.9|2832.9|2834.8|2828.8|75
1740996000000|2025-03-03 10:00:00|2836|2830|2839.5|2833.5|2840.5|2834.5|2836|2830|56
1740996300000|2025-03-03 10:05:00|2839.3|2833.3|2834.5|2828.5|2839.3|2833.3|2833.8|2827.8|56
1740996600000|2025-03-03 10:10:00|2834.8|2828.8|2833.3|2827.3|2834.8|2828.8|2832|2826|41
1740996900000|2025-03-03 10:15:00|2832.8|2826.8|2835.8|2829.8|2836.3|2830.3|2832.5|2826.5|37
1740997200000|2025-03-03 10:20:00|2836|2830|2837|2831|2837.5|2831.5|2836|2830|26
1740997500000|2025-03-03 10:25:00|2837.3|2831.3|2836.8|2830.8|2837.8|2831.8|2836.8|2830.8|36
1740997800000|2025-03-03 10:30:00|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|36
1740998100000|2025-03-03 10:35:00|2837.5|2831.5|2838.5|2832.5|2838.8|2832.8|2836.5|2830.5|33
1740998400000|2025-03-03 10:40:00|2838.8|2832.8|2840|2834|2841|2835|2838.5|2832.5|27
1740998700000|2025-03-03 10:45:00|2840.3|2834.3|2839.8|2833.8|2840.5|2834.5|2839.3|2833.3|23
1740999000000|2025-03-03 10:50:00|2840|2834|2840.5|2834.5|2840.5|2834.5|2839.1|2833.1|31
1740999300000|2025-03-03 10:55:00|2840.8|2834.8|2839.8|2833.8|2840.8|2834.8|2839.3|2833.3|30
1740999600000|2025-03-03 11:00:00|2840|2834|2839.8|2833.8|2840.5|2834.5|2838|2832|40
1740999900000|2025-03-03 11:05:00|2839.3|2833.3|2841.6|2835.6|2841.6|2835.6|2839.3|2833.3|32
1741000200000|2025-03-03 11:10:00|2841.4|2835.4|2838.8|2832.8|2841.4|2835.4|2838.5|2832.5|21
1741000500000|2025-03-03 11:15:00|2838.3|2832.3|2832.5|2826.5|2838.3|2832.3|2832.3|2826.3|43
1741000800000|2025-03-03 11:20:00|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|8
1741001100000|2025-03-03 11:25:00|2834.1|2828.1|2834.3|2828.3|2835.8|2829.8|2834.1|2828.1|18
1741001400000|2025-03-03 11:30:00|2834|2828|2832.5|2826.5|2834|2828|2832.5|2826.5|23
1741001700000|2025-03-03 11:35:00|2832.8|2826.8|2837|2831|2838.8|2832.8|2832.5|2826.5|35
1741002000000|2025-03-03 11:40:00|2837.3|2831.3|2836.5|2830.5|2837.5|2831.5|2836.3|2830.3|20
1741002300000|2025-03-03 11:45:00|2835.8|2829.8|2836.5|2830.5|2836.8|2830.8|2834.9|2828.9|24
1741002600000|2025-03-03 11:50:00|2836.8|2830.8|2837.3|2831.3|2838.3|2832.3|2836.8|2830.8|34
1741002900000|2025-03-03 11:55:00|2837.5|2831.5|2837.5|2831.5|2838.3|2832.3|2837.3|2831.3|25
1741003200000|2025-03-03 12:00:00|2837.3|2831.3|2835.9|2829.9|2837.8|2831.8|2835.4|2829.4|35
1741003500000|2025-03-03 12:05:00|2836.1|2830.1|2835.8|2829.8|2837|2831|2835.4|2829.4|42
1741003800000|2025-03-03 12:10:00|2835.9|2829.9|2832.5|2826.5|2836.4|2830.4|2832|2826|52
1741004100000|2025-03-03 12:15:00|2832.6|2826.6|2831.5|2825.5|2832.8|2826.8|2830.3|2824.3|29
1741004400000|2025-03-03 12:20:00|2831.8|2825.8|2830.8|2824.8|2832|2826|2830.8|2824.8|18
1741004700000|2025-03-03 12:25:00|2830.5|2824.5|2831.4|2825.4|2832|2826|2830.3|2824.3|24
1741005000000|2025-03-03 12:30:00|2831.5|2825.5|2834|2828|2835.1|2829.1|2831.4|2825.4|46
1741005300000|2025-03-03 12:35:00|2834.3|2828.3|2833.3|2827.3|2834.9|2828.9|2832.5|2826.5|26
1741005600000|2025-03-03 12:40:00|2833.5|2827.5|2838.3|2832.3|2838.3|2832.3|2833.5|2827.5|33
1741005900000|2025-03-03 12:45:00|2838.5|2832.5|2840.3|2834.3|2841.3|2835.3|2838.4|2832.4|30
1741006200000|2025-03-03 12:50:00|2839.8|2833.8|2837.8|2831.8|2841.3|2835.3|2837.8|2831.8|52
1741006500000|2025-03-03 12:55:00|2837.5|2831.5|2835.4|2829.4|2837.8|2831.8|2833.5|2827.5|73
1741006800000|2025-03-03 13:00:00|2835.8|2829.8|2835.5|2829.5|2836|2830|2832.9|2826.9|137
1741007100000|2025-03-03 13:05:00|2835.3|2829.3|2834.5|2828.5|2836.8|2830.8|2834|2828|116
1741007400000|2025-03-03 13:10:00|2834.8|2828.8|2837.3|2831.3|2837.8|2831.8|2834|2828|87
1741007700000|2025-03-03 13:15:00|2837.5|2831.5|2840.3|2834.3|2840.5|2834.5|2835.5|2829.5|118
1741008000000|2025-03-03 13:20:00|2840|2834|2840|2834|2840.8|2834.8|2838.8|2832.8|63
1741008300000|2025-03-03 13:25:00|2840.3|2834.3|2842|2836|2843.1|2837.1|2840.3|2834.3|78
1741008600000|2025-03-03 13:30:00|2841.8|2835.8|2845.5|2839.5|2846.3|2840.3|2841.8|2835.8|80
1741008900000|2025-03-03 13:35:00|2845.3|2839.3|2844.3|2838.3|2846.5|2840.5|2844.3|2838.3|33
1741009200000|2025-03-03 13:40:00|2844.5|2838.5|2844.3|2838.3|2845.3|2839.3|2843.5|2837.5|49
1741009500000|2025-03-03 13:45:00|2844.5|2838.5|2846.3|2840.3|2846.6|2840.6|2843|2837|51
1741009800000|2025-03-03 13:50:00|2846.5|2840.5|2845.5|2839.5|2846.8|2840.8|2845|2839|51
1741010100000|2025-03-03 13:55:00|2845.8|2839.8|2849.3|2843.3|2849.8|2843.8|2845|2839|49
1741010400000|2025-03-03 14:00:00|2849.5|2843.5|2850.8|2844.8|2851.5|2845.5|2848|2842|69
1741010700000|2025-03-03 14:05:00|2850.4|2844.4|2851.5|2845.5|2851.8|2845.8|2850.3|2844.3|27
1741011000000|2025-03-03 14:10:00|2851.6|2845.6|2850.3|2844.3|2851.6|2845.6|2849.8|2843.8|32
1741011300000|2025-03-03 14:15:00|2850|2844|2851.8|2845.8|2851.8|2845.8|2849.5|2843.5|42
1741011600000|2025-03-03 14:20:00|2851.4|2845.4|2850.8|2844.8|2851.8|2845.8|2850|2844|51
1741011900000|2025-03-03 14:25:00|2851|2845|2852.3|2846.3|2853|2847|2850.8|2844.8|31
1741012200000|2025-03-03 14:30:00|2851.8|2845.8|2856|2850|2857.8|2851.8|2851.8|2845.8|98
1741012500000|2025-03-03 14:35:00|2856.3|2850.3|2856.8|2850.8|2859|2853|2855.8|2849.8|115
1741012800000|2025-03-03 14:40:00|2857|2851|2858.3|2852.3|2858.8|2852.8|2856|2850|72
1741013100000|2025-03-03 14:45:00|2858|2852|2858.8|2852.8|2861.8|2855.8|2854.9|2848.9|138
1741013400000|2025-03-03 14:50:00|2859.1|2853.1|2856.8|2850.8|2859.3|2853.3|2856.5|2850.5|73
1741013700000|2025-03-03 14:55:00|2856.9|2850.9|2857.3|2851.3|2858|2852|2856|2850|46
1741014000000|2025-03-03 15:00:00|2857.1|2851.1|2849.8|2843.8|2857.1|2851.1|2849.8|2843.8|139
1741014300000|2025-03-03 15:05:00|2850|2844|2853|2847|2853.3|2847.3|2849|2843|112
1741014600000|2025-03-03 15:10:00|2852.8|2846.8|2854.5|2848.5|2856.3|2850.3|2852.8|2846.8|80
1741014900000|2025-03-03 15:15:00|2854.3|2848.3|2852.5|2846.5|2854.3|2848.3|2852.3|2846.3|50
1741015200000|2025-03-03 15:20:00|2852.8|2846.8|2853|2847|2853.8|2847.8|2852.5|2846.5|24
1741015500000|2025-03-03 15:25:00|2852.8|2846.8|2853|2847|2853.8|2847.8|2851.3|2845.3|63
1741015800000|2025-03-03 15:30:00|2853.3|2847.3|2855.5|2849.5|2856.3|2850.3|2852|2846|140
1741016100000|2025-03-03 15:35:00|2855.3|2849.3|2854.8|2848.8|2856|2850|2853|2847|116
1741016400000|2025-03-03 15:40:00|2854.5|2848.5|2851.8|2845.8|2854.8|2848.8|2851.3|2845.3|94
1741016700000|2025-03-03 15:45:00|2851.5|2845.5|2840.8|2834.8|2851.5|2845.5|2840.8|2834.8|87
1741017000000|2025-03-03 15:50:00|2840.6|2834.6|2841|2835|2843.3|2837.3|2840|2834|76
1741017300000|2025-03-03 15:55:00|2841.3|2835.3|2841.8|2835.8|2842.9|2836.9|2839.3|2833.3|74
1741017600000|2025-03-03 16:00:00|2842|2836|2837.3|2831.3|2842.3|2836.3|2837|2831|51
1741017900000|2025-03-03 16:05:00|2837.5|2831.5|2834.5|2828.5|2837.5|2831.5|2833.5|2827.5|55
1741018200000|2025-03-03 16:10:00|2834.8|2828.8|2834.3|2828.3|2835.5|2829.5|2833.3|2827.3|60
1741018500000|2025-03-03 16:15:00|2834|2828|2832.8|2826.8|2834.6|2828.6|2832.5|2826.5|70
1741018800000|2025-03-03 16:20:00|2832.5|2826.5|2835.5|2829.5|2837|2831|2832.3|2826.3|57
1741019100000|2025-03-03 16:25:00|2835.6|2829.6|2841.3|2835.3|2842.3|2836.3|2833.8|2827.8|97
1741019400000|2025-03-03 16:30:00|2841.5|2835.5|2843.3|2837.3|2844|2838|2839.8|2833.8|50
1741019700000|2025-03-03 16:35:00|2843.4|2837.4|2847.1|2841.1|2849.3|2843.3|2842.1|2836.1|150
1741020000000|2025-03-03 16:40:00|2847.3|2841.3|2849.5|2843.5|2850.3|2844.3|2847|2841|39
1741020300000|2025-03-03 16:45:00|2849.3|2843.3|2849.5|2843.5|2850.5|2844.5|2848.3|2842.3|36
1741020600000|2025-03-03 16:50:00|2849.8|2843.8|2850.5|2844.5|2850.8|2844.8|2849.3|2843.3|23
1741020900000|2025-03-03 16:55:00|2850.3|2844.3|2847.8|2841.8|2850.8|2844.8|2847|2841|46
1741021200000|2025-03-03 17:00:00|2848|2842|2848.5|2842.5|2848.8|2842.8|2847.5|2841.5|12
1741021500000|2025-03-03 17:05:00|2848.3|2842.3|2850.6|2844.6|2850.6|2844.6|2847.5|2841.5|31
1741021800000|2025-03-03 17:10:00|2850.8|2844.8|2849.5|2843.5|2851.5|2845.5|2849.5|2843.5|12
1741022100000|2025-03-03 17:15:00|2849|2843|2849.8|2843.8|2849.8|2843.8|2847.8|2841.8|11
1741022400000|2025-03-03 17:20:00|2849.5|2843.5|2850|2844|2850.3|2844.3|2849.5|2843.5|5
1741022700000|2025-03-03 17:25:00|2849.8|2843.8|2851.3|2845.3|2851.3|2845.3|2849.8|2843.8|7
1741023000000|2025-03-03 17:30:00|2851|2845|2851.3|2845.3|2852.1|2846.1|2850.8|2844.8|17
1741023300000|2025-03-03 17:35:00|2851.4|2845.4|2852.8|2846.8|2853.8|2847.8|2851.4|2845.4|21
1741023600000|2025-03-03 17:40:00|2853|2847|2853.8|2847.8|2854|2848|2853|2847|7
1741023900000|2025-03-03 17:45:00|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2852.8|2846.8|22
1741024200000|2025-03-03 17:50:00|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|5
1741024500000|2025-03-03 17:55:00|2852.5|2846.5|2851.6|2845.6|2852.5|2846.5|2850.9|2844.9|16
1741024800000|2025-03-03 18:00:00|2851.4|2845.4|2851.4|2845.4|2851.9|2845.9|2851.1|2845.1|14
1741025100000|2025-03-03 18:05:00|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2850.9|2844.9|7
1741025400000|2025-03-03 18:10:00|2851.6|2845.6|2851.1|2845.1|2851.6|2845.6|2850.9|2844.9|15
1741025700000|2025-03-03 18:15:00|2850.6|2844.6|2848|2842|2850.6|2844.6|2847.5|2841.5|13
1741026000000|2025-03-03 18:20:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847|2841|4
1741026300000|2025-03-03 18:25:00|2847|2841|2846.8|2840.8|2847|2841|2846.1|2840.1|6
1741026600000|2025-03-03 18:30:00|2847|2841|2842.4|2836.4|2847|2841|2842.4|2836.4|31
1741026900000|2025-03-03 18:35:00|2842.6|2836.6|2839.1|2833.1|2842.6|2836.6|2839|2833|25
1741027200000|2025-03-03 18:40:00|2839.4|2833.4|2839.1|2833.1|2841.6|2835.6|2839.1|2833.1|17
1741027500000|2025-03-03 18:45:00|2839.3|2833.3|2843.6|2837.6|2844.5|2838.5|2839.3|2833.3|31
1741027800000|2025-03-03 18:50:00|2843.4|2837.4|2841.9|2835.9|2843.4|2837.4|2840.5|2834.5|22
1741028100000|2025-03-03 18:55:00|2848|2829.3|2847.3|2828.5|2849|2830.3|2847.3|2828.5|5
1741050000000|2025-03-04 01:00:00|2836.6|2830.6|2836.6|2830.6|2838.1|2832.1|2835.6|2829.6|49
1741050300000|2025-03-04 01:05:00|2836.4|2830.4|2836.6|2830.6|2839.1|2833.1|2835.4|2829.4|72
1741050600000|2025-03-04 01:10:00|2836.4|2830.4|2836.6|2830.6|2837.1|2831.1|2835.1|2829.1|53
1741050900000|2025-03-04 01:15:00|2836.1|2830.1|2836.9|2830.9|2839.4|2833.4|2835.4|2829.4|83
1741051200000|2025-03-04 01:20:00|2836.6|2830.6|2838.4|2832.4|2838.4|2832.4|2835.9|2829.9|49
1741051500000|2025-03-04 01:25:00|2838.6|2832.6|2835.9|2829.9|2839.6|2833.6|2835.9|2829.9|70
1741051800000|2025-03-04 01:30:00|2836.1|2830.1|2834.6|2828.6|2838.1|2832.1|2834.6|2828.6|88
1741052100000|2025-03-04 01:35:00|2834.4|2828.4|2832.6|2826.6|2834.9|2828.9|2831.9|2825.9|57
1741052400000|2025-03-04 01:40:00|2832.4|2826.4|2832.9|2826.9|2833.4|2827.4|2831.4|2825.4|57
1741052700000|2025-03-04 01:45:00|2832.6|2826.6|2835.9|2829.9|2837.4|2831.4|2832.6|2826.6|62
1741053000000|2025-03-04 01:50:00|2835.6|2829.6|2835.4|2829.4|2836.4|2830.4|2834.6|2828.6|43
1741053300000|2025-03-04 01:55:00|2835.1|2829.1|2840.9|2834.9|2841.6|2835.6|2834.4|2828.4|68
1741053600000|2025-03-04 02:00:00|2840.6|2834.6|2839.9|2833.9|2844.1|2838.1|2839.9|2833.9|87
1741053900000|2025-03-04 02:05:00|2839.6|2833.6|2836.1|2830.1|2839.6|2833.6|2834.9|2828.9|65
1741054200000|2025-03-04 02:10:00|2835.9|2829.9|2833.6|2827.6|2836.9|2830.9|2833.6|2827.6|61
1741054500000|2025-03-04 02:15:00|2833.4|2827.4|2831.6|2825.6|2833.4|2827.4|2831.6|2825.6|9
1741054800000|2025-03-04 02:20:00|2831.4|2825.4|2831.1|2825.1|2832.1|2826.1|2831.1|2825.1|10
1741055100000|2025-03-04 02:25:00|2830.9|2824.9|2830.9|2824.9|2832.1|2826.1|2830.1|2824.1|23
1741055400000|2025-03-04 02:30:00|2830.6|2824.6|2829.4|2823.4|2832.1|2826.1|2828.6|2822.6|110
1741055700000|2025-03-04 02:35:00|2829.1|2823.1|2828.6|2822.6|2830.4|2824.4|2828.4|2822.4|56
1741056000000|2025-03-04 02:40:00|2828.9|2822.9|2830.4|2824.4|2830.9|2824.9|2828.4|2822.4|81
1741056300000|2025-03-04 02:45:00|2830.1|2824.1|2828.1|2822.1|2830.4|2824.4|2828.1|2822.1|41
1741056600000|2025-03-04 02:50:00|2828.6|2822.6|2832.9|2826.9|2832.9|2826.9|2828.4|2822.4|35
1741056900000|2025-03-04 02:55:00|2833.1|2827.1|2826.6|2820.6|2833.6|2827.6|2826.4|2820.4|66
1741057200000|2025-03-04 03:00:00|2826.4|2820.4|2827.6|2821.6|2829.4|2823.4|2826.4|2820.4|55
1741057500000|2025-03-04 03:05:00|2827.9|2821.9|2832.6|2826.6|2832.9|2826.9|2827.6|2821.6|52
1741057800000|2025-03-04 03:10:00|2831.9|2825.9|2829.6|2823.6|2832.1|2826.1|2829.1|2823.1|50
1741058100000|2025-03-04 03:15:00|2829.9|2823.9|2838.4|2832.4|2839.4|2833.4|2829.9|2823.9|58
1741058400000|2025-03-04 03:20:00|2838.1|2832.1|2837.6|2831.6|2838.1|2832.1|2837.1|2831.1|24
1741058700000|2025-03-04 03:25:00|2837.9|2831.9|2838|2832|2841.9|2835.9|2837.8|2831.8|53
1741059000000|2025-03-04 03:30:00|2837.8|2831.8|2836.9|2830.9|2837.8|2831.8|2836.1|2830.1|37
1741059300000|2025-03-04 03:35:00|2837.1|2831.1|2835.6|2829.6|2837.1|2831.1|2835.6|2829.6|24
1741059600000|2025-03-04 03:40:00|2835.4|2829.4|2833.4|2827.4|2835.6|2829.6|2833.4|2827.4|31
1741059900000|2025-03-04 03:45:00|2833.6|2827.6|2834.4|2828.4|2834.6|2828.6|2833.4|2827.4|14
1741060200000|2025-03-04 03:50:00|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|11
1741060500000|2025-03-04 03:55:00|2833.9|2827.9|2833.4|2827.4|2834.1|2828.1|2833.4|2827.4|6
1741060800000|2025-03-04 04:00:00|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2831.6|2825.6|18
1741061100000|2025-03-04 04:05:00|2833.1|2827.1|2833.9|2827.9|2834.1|2828.1|2833.1|2827.1|22
1741061400000|2025-03-04 04:10:00|2834.1|2828.1|2833.6|2827.6|2834.4|2828.4|2833.4|2827.4|15
1741061700000|2025-03-04 04:15:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2832.4|2826.4|12
1741062000000|2025-03-04 04:20:00|2833.6|2827.6|2834.1|2828.1|2834.1|2828.1|2833.4|2827.4|7
1741062300000|2025-03-04 04:25:00|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.1|2827.1|8
1741062600000|2025-03-04 04:30:00|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|10
1741062900000|2025-03-04 04:35:00|2832.9|2826.9|2833.9|2827.9|2834.1|2828.1|2832.9|2826.9|5
1741063200000|2025-03-04 04:40:00|2833.6|2827.6|2834.4|2828.4|2834.9|2828.9|2833.6|2827.6|9
1741063500000|2025-03-04 04:45:00|2834.6|2828.6|2834.6|2828.6|2835.4|2829.4|2834.4|2828.4|17
1741063800000|2025-03-04 04:50:00|2834.9|2828.9|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|16
1741064100000|2025-03-04 04:55:00|2834.9|2828.9|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|10
1741064400000|2025-03-04 05:00:00|2834.1|2828.1|2836.9|2830.9|2837.6|2831.6|2832.6|2826.6|72
1741064700000|2025-03-04 05:05:00|2837.1|2831.1|2839.9|2833.9|2841.1|2835.1|2837.1|2831.1|52
1741065000000|2025-03-04 05:10:00|2839.6|2833.6|2841.9|2835.9|2842.1|2836.1|2839.6|2833.6|17
1741065300000|2025-03-04 05:15:00|2841.6|2835.6|2839.4|2833.4|2841.6|2835.6|2839.4|2833.4|28
1741065600000|2025-03-04 05:20:00|2839.1|2833.1|2840.6|2834.6|2841.4|2835.4|2838.4|2832.4|18
1741065900000|2025-03-04 05:25:00|2840.9|2834.9|2839.5|2833.5|2841.1|2835.1|2838.9|2832.9|28
1741066200000|2025-03-04 05:30:00|2839.8|2833.8|2840.6|2834.6|2842.3|2836.3|2838.5|2832.5|87
1741066500000|2025-03-04 05:35:00|2840.4|2834.4|2840.6|2834.6|2841.1|2835.1|2839.6|2833.6|66
1741066800000|2025-03-04 05:40:00|2840.9|2834.9|2840.4|2834.4|2842.4|2836.4|2840.4|2834.4|73
1741067100000|2025-03-04 05:45:00|2840.6|2834.6|2837.4|2831.4|2840.9|2834.9|2837.1|2831.1|71
1741067400000|2025-03-04 05:50:00|2837.6|2831.6|2839.1|2833.1|2840.9|2834.9|2837.4|2831.4|98
1741067700000|2025-03-04 05:55:00|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.6|2832.6|23
1741068000000|2025-03-04 06:00:00|2838.9|2832.9|2835.4|2829.4|2839.1|2833.1|2834.4|2828.4|64
1741068300000|2025-03-04 06:05:00|2835.6|2829.6|2833.4|2827.4|2835.6|2829.6|2832.9|2826.9|31
1741068600000|2025-03-04 06:10:00|2833.1|2827.1|2832.1|2826.1|2834.4|2828.4|2832.1|2826.1|57
1741068900000|2025-03-04 06:15:00|2832.4|2826.4|2831.9|2825.9|2832.6|2826.6|2831.9|2825.9|27
1741069200000|2025-03-04 06:20:00|2832.1|2826.1|2831.9|2825.9|2832.6|2826.6|2831.4|2825.4|21
1741069500000|2025-03-04 06:25:00|2832.4|2826.4|2832.9|2826.9|2833.6|2827.6|2831.6|2825.6|44
1741069800000|2025-03-04 06:30:00|2832.6|2826.6|2831.4|2825.4|2832.6|2826.6|2831.1|2825.1|21
1741070100000|2025-03-04 06:35:00|2831.1|2825.1|2827.9|2821.9|2831.4|2825.4|2827.9|2821.9|26
1741070400000|2025-03-04 06:40:00|2828.1|2822.1|2827.9|2821.9|2830.4|2824.4|2827.4|2821.4|42
1741070700000|2025-03-04 06:45:00|2827.6|2821.6|2829.1|2823.1|2829.4|2823.4|2827.6|2821.6|26
1741071000000|2025-03-04 06:50:00|2828.9|2822.9|2827.9|2821.9|2828.9|2822.9|2827.6|2821.6|23
1741071300000|2025-03-04 06:55:00|2828.1|2822.1|2828.5|2822.5|2829.4|2823.4|2827.9|2821.9|21
1741071600000|2025-03-04 07:00:00|2828.8|2822.8|2827.9|2821.9|2829.6|2823.6|2827.9|2821.9|20
1741071900000|2025-03-04 07:05:00|2827.6|2821.6|2824.4|2818.4|2827.6|2821.6|2824.4|2818.4|17
1741072200000|2025-03-04 07:10:00|2824.6|2818.6|2824.6|2818.6|2825.1|2819.1|2824.4|2818.4|27
1741072500000|2025-03-04 07:15:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.4|2818.4|13
1741072800000|2025-03-04 07:20:00|2824.6|2818.6|2824.4|2818.4|2824.9|2818.9|2824.4|2818.4|10
1741073100000|2025-03-04 07:25:00|2824.1|2818.1|2824.6|2818.6|2824.6|2818.6|2823.4|2817.4|26
1741073400000|2025-03-04 07:30:00|2824.4|2818.4|2823.4|2817.4|2825.1|2819.1|2822.9|2816.9|47
1741073700000|2025-03-04 07:35:00|2823.1|2817.1|2825.6|2819.6|2825.6|2819.6|2823.1|2817.1|20
1741074000000|2025-03-04 07:40:00|2825.4|2819.4|2827.1|2821.1|2827.4|2821.4|2824.9|2818.9|18
1741074300000|2025-03-04 07:45:00|2827.4|2821.4|2826.4|2820.4|2828.1|2822.1|2824.9|2818.9|41
1741074600000|2025-03-04 07:50:00|2826.6|2820.6|2822.4|2816.4|2827.1|2821.1|2822.4|2816.4|23
1741074900000|2025-03-04 07:55:00|2822.1|2816.1|2821.3|2815.3|2822.6|2816.6|2821.3|2815.3|49
1741075200000|2025-03-04 08:00:00|2820.3|2814.3|2811.5|2805.5|2820.3|2814.3|2811.3|2805.3|99
1741075500000|2025-03-04 08:05:00|2811.3|2805.3|2814.6|2808.6|2814.8|2808.8|2809.5|2803.5|73
1741075800000|2025-03-04 08:10:00|2814.9|2808.9|2816|2810|2817.3|2811.3|2814|2808|51
1741076100000|2025-03-04 08:15:00|2815.8|2809.8|2817.8|2811.8|2818.3|2812.3|2815|2809|31
1741076400000|2025-03-04 08:20:00|2817.5|2811.5|2820.3|2814.3|2820.6|2814.6|2817.5|2811.5|59
1741076700000|2025-03-04 08:25:00|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2818.3|2812.3|49
1741077000000|2025-03-04 08:30:00|2820.3|2814.3|2823|2817|2825|2819|2819.5|2813.5|80
1741077300000|2025-03-04 08:35:00|2822.8|2816.8|2828.8|2822.8|2828.8|2822.8|2822.8|2816.8|38
1741077600000|2025-03-04 08:40:00|2828.5|2822.5|2825.5|2819.5|2828.8|2822.8|2825.3|2819.3|57
1741077900000|2025-03-04 08:45:00|2825.3|2819.3|2824|2818|2825.8|2819.8|2822.8|2816.8|42
1741078200000|2025-03-04 08:50:00|2823.8|2817.8|2823.5|2817.5|2824|2818|2823.3|2817.3|22
1741078500000|2025-03-04 08:55:00|2823.3|2817.3|2820.9|2814.9|2823.3|2817.3|2820.8|2814.8|34
1741078800000|2025-03-04 09:00:00|2821.1|2815.1|2826.5|2820.5|2829.3|2823.3|2821.1|2815.1|93
1741079100000|2025-03-04 09:05:00|2826.8|2820.8|2824.8|2818.8|2826.8|2820.8|2823.4|2817.4|58
1741079400000|2025-03-04 09:10:00|2824.6|2818.6|2822|2816|2827.8|2821.8|2821.3|2815.3|58
1741079700000|2025-03-04 09:15:00|2821.8|2815.8|2820|2814|2822|2816|2819.8|2813.8|21
1741080000000|2025-03-04 09:20:00|2820.3|2814.3|2826|2820|2827.8|2821.8|2820.3|2814.3|64
1741080300000|2025-03-04 09:25:00|2825.8|2819.8|2825.3|2819.3|2826.5|2820.5|2824.8|2818.8|26
1741080600000|2025-03-04 09:30:00|2825|2819|2830|2824|2831.5|2825.5|2825|2819|56
1741080900000|2025-03-04 09:35:00|2830.3|2824.3|2832|2826|2834|2828|2830.3|2824.3|50
1741081200000|2025-03-04 09:40:00|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2830.3|2824.3|37
1741081500000|2025-03-04 09:45:00|2830.8|2824.8|2833|2827|2835.8|2829.8|2830.8|2824.8|78
1741081800000|2025-03-04 09:50:00|2832.8|2826.8|2832.3|2826.3|2833|2827|2830.8|2824.8|65
1741082100000|2025-03-04 09:55:00|2832.5|2826.5|2831.5|2825.5|2834.8|2828.8|2831.5|2825.5|33
1741082400000|2025-03-04 10:00:00|2831.3|2825.3|2826.8|2820.8|2831.3|2825.3|2826.1|2820.1|41
1741082700000|2025-03-04 10:05:00|2826.5|2820.5|2828|2822|2828.8|2822.8|2826.3|2820.3|43
1741083000000|2025-03-04 10:10:00|2828.3|2822.3|2829.3|2823.3|2830.3|2824.3|2827.5|2821.5|32
1741083300000|2025-03-04 10:15:00|2829.1|2823.1|2826.8|2820.8|2829.1|2823.1|2826.5|2820.5|45
1741083600000|2025-03-04 10:20:00|2826.5|2820.5|2824.5|2818.5|2826.8|2820.8|2824.3|2818.3|24
1741083900000|2025-03-04 10:25:00|2824.3|2818.3|2823|2817|2824.8|2818.8|2821|2815|72
1741084200000|2025-03-04 10:30:00|2823.3|2817.3|2824.3|2818.3|2824.3|2818.3|2821.9|2815.9|42
1741084500000|2025-03-04 10:35:00|2824|2818|2824|2818|2825|2819|2823.3|2817.3|34
1741084800000|2025-03-04 10:40:00|2823.8|2817.8|2824.3|2818.3|2825.8|2819.8|2823.8|2817.8|22
1741085100000|2025-03-04 10:45:00|2824.5|2818.5|2822|2816|2825|2819|2821.8|2815.8|51
1741085400000|2025-03-04 10:50:00|2821.8|2815.8|2823.8|2817.8|2823.8|2817.8|2821.8|2815.8|22
1741085700000|2025-03-04 10:55:00|2823.5|2817.5|2824.5|2818.5|2824.8|2818.8|2823.4|2817.4|21
1741086000000|2025-03-04 11:00:00|2824.6|2818.6|2823.8|2817.8|2824.6|2818.6|2823.8|2817.8|25
1741086300000|2025-03-04 11:05:00|2824|2818|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|18
1741086600000|2025-03-04 11:10:00|2825.1|2819.1|2824.8|2818.8|2825.1|2819.1|2824|2818|17
1741086900000|2025-03-04 11:15:00|2824.5|2818.5|2823.8|2817.8|2824.8|2818.8|2823.8|2817.8|12
1741087200000|2025-03-04 11:20:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|12
1741087500000|2025-03-04 11:25:00|2824.5|2818.5|2824.6|2818.6|2824.9|2818.9|2824.4|2818.4|7
1741087800000|2025-03-04 11:30:00|2824.4|2818.4|2824.8|2818.8|2824.8|2818.8|2823.9|2817.9|14
1741088100000|2025-03-04 11:35:00|2824.6|2818.6|2822.1|2816.1|2824.6|2818.6|2822.1|2816.1|27
1741088400000|2025-03-04 11:40:00|2822.4|2816.4|2824.8|2818.8|2825|2819|2822.4|2816.4|18
1741088700000|2025-03-04 11:45:00|2824.5|2818.5|2823.5|2817.5|2824.8|2818.8|2823.3|2817.3|24
1741089000000|2025-03-04 11:50:00|2823.8|2817.8|2827.8|2821.8|2829.1|2823.1|2823.8|2817.8|42
1741089300000|2025-03-04 11:55:00|2827.5|2821.5|2829|2823|2829.3|2823.3|2826.3|2820.3|38
1741089600000|2025-03-04 12:00:00|2828.8|2822.8|2827|2821|2829|2823|2826.8|2820.8|35
1741089900000|2025-03-04 12:05:00|2827.3|2821.3|2827|2821|2828.3|2822.3|2827|2821|29
1741090200000|2025-03-04 12:10:00|2826.8|2820.8|2824.3|2818.3|2826.8|2820.8|2824|2818|74
1741090500000|2025-03-04 12:15:00|2824|2818|2825.5|2819.5|2826.3|2820.3|2823.8|2817.8|69
1741090800000|2025-03-04 12:20:00|2825.8|2819.8|2826.3|2820.3|2827.3|2821.3|2825.3|2819.3|37
1741091100000|2025-03-04 12:25:00|2826.5|2820.5|2827.8|2821.8|2829.3|2823.3|2826.3|2820.3|46
1741091400000|2025-03-04 12:30:00|2828|2822|2832|2826|2832|2826|2828|2822|98
1741091700000|2025-03-04 12:35:00|2831.8|2825.8|2830.3|2824.3|2833.3|2827.3|2829.8|2823.8|54
1741092000000|2025-03-04 12:40:00|2830.5|2824.5|2832|2826|2832|2826|2829|2823|42
1741092300000|2025-03-04 12:45:00|2831.8|2825.8|2834.5|2828.5|2837.4|2831.4|2831.8|2825.8|38
1741092600000|2025-03-04 12:50:00|2834.6|2828.6|2835|2829|2836.5|2830.5|2832.8|2826.8|91
1741092900000|2025-03-04 12:55:00|2835.3|2829.3|2837.8|2831.8|2839.5|2833.5|2833.5|2827.5|95
1741093200000|2025-03-04 13:00:00|2838.3|2832.3|2840|2834|2847.9|2841.9|2838.3|2832.3|220
1741093500000|2025-03-04 13:05:00|2840.3|2834.3|2842.5|2836.5|2844|2838|2840.3|2834.3|93
1741093800000|2025-03-04 13:10:00|2842.3|2836.3|2839.8|2833.8|2843.8|2837.8|2838.8|2832.8|106
1741094100000|2025-03-04 13:15:00|2840|2834|2835.8|2829.8|2840.5|2834.5|2835.5|2829.5|73
1741094400000|2025-03-04 13:20:00|2835.5|2829.5|2837.3|2831.3|2837.8|2831.8|2834.3|2828.3|79
1741094700000|2025-03-04 13:25:00|2837.5|2831.5|2838.5|2832.5|2839|2833|2837|2831|68
1741095000000|2025-03-04 13:30:00|2838.8|2832.8|2841.8|2835.8|2842.3|2836.3|2838.8|2832.8|75
1741095300000|2025-03-04 13:35:00|2842|2836|2841.5|2835.5|2842.8|2836.8|2841.3|2835.3|60
1741095600000|2025-03-04 13:40:00|2841.3|2835.3|2840.5|2834.5|2843|2837|2839.5|2833.5|62
1741095900000|2025-03-04 13:45:00|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2838.5|2832.5|72
1741096200000|2025-03-04 13:50:00|2841.8|2835.8|2842.9|2836.9|2843.3|2837.3|2840.8|2834.8|51
1741096500000|2025-03-04 13:55:00|2843.1|2837.1|2842.3|2836.3|2843.1|2837.1|2841.5|2835.5|42
1741096800000|2025-03-04 14:00:00|2842.5|2836.5|2845.5|2839.5|2846.3|2840.3|2841.8|2835.8|87
1741097100000|2025-03-04 14:05:00|2845.6|2839.6|2846|2840|2846.8|2840.8|2845.5|2839.5|38
1741097400000|2025-03-04 14:10:00|2845.8|2839.8|2842.8|2836.8|2846.5|2840.5|2842.8|2836.8|52
1741097700000|2025-03-04 14:15:00|2842.9|2836.9|2841.3|2835.3|2843|2837|2840.3|2834.3|56
1741098000000|2025-03-04 14:20:00|2841|2835|2841|2835|2841.3|2835.3|2839.5|2833.5|60
1741098300000|2025-03-04 14:25:00|2841.3|2835.3|2841|2835|2844.8|2838.8|2841|2835|63
1741098600000|2025-03-04 14:30:00|2841.3|2835.3|2839.5|2833.5|2843.5|2837.5|2838.3|2832.3|76
1741098900000|2025-03-04 14:35:00|2839.3|2833.3|2837|2831|2841.5|2835.5|2836|2830|81
1741099200000|2025-03-04 14:40:00|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2834.5|2828.5|112
1741099500000|2025-03-04 14:45:00|2837.5|2831.5|2836.3|2830.3|2838.8|2832.8|2835.8|2829.8|89
1741099800000|2025-03-04 14:50:00|2836.5|2830.5|2835.5|2829.5|2836.5|2830.5|2833.5|2827.5|89
1741100100000|2025-03-04 14:55:00|2835.8|2829.8|2830.5|2824.5|2835.8|2829.8|2830.5|2824.5|80
1741100400000|2025-03-04 15:00:00|2830.3|2824.3|2830.3|2824.3|2834.5|2828.5|2829.1|2823.1|133
1741100700000|2025-03-04 15:05:00|2830|2824|2828.3|2822.3|2830.8|2824.8|2827.5|2821.5|150
1741101000000|2025-03-04 15:10:00|2828|2822|2829|2823|2829.5|2823.5|2827|2821|78
1741101300000|2025-03-04 15:15:00|2828.8|2822.8|2827|2821|2830.3|2824.3|2825.5|2819.5|92
1741101600000|2025-03-04 15:20:00|2827.3|2821.3|2829.5|2823.5|2830.3|2824.3|2826.5|2820.5|118
1741101900000|2025-03-04 15:25:00|2829.8|2823.8|2824.6|2818.6|2830.6|2824.6|2824.6|2818.6|83
1741102200000|2025-03-04 15:30:00|2824.8|2818.8|2824.5|2818.5|2825.8|2819.8|2822.5|2816.5|106
1741102500000|2025-03-04 15:35:00|2824.8|2818.8|2826.8|2820.8|2830|2824|2824.8|2818.8|120
1741102800000|2025-03-04 15:40:00|2826.9|2820.9|2830.8|2824.8|2830.8|2824.8|2826.3|2820.3|107
1741103100000|2025-03-04 15:45:00|2831|2825|2829.5|2823.5|2832|2826|2829|2823|69
1741103400000|2025-03-04 15:50:00|2828.8|2822.8|2825.5|2819.5|2828.8|2822.8|2825|2819|69
1741103700000|2025-03-04 15:55:00|2825.3|2819.3|2825|2819|2825.8|2819.8|2821.8|2815.8|91
1741104000000|2025-03-04 16:00:00|2825.3|2819.3|2821.8|2815.8|2825.8|2819.8|2821.5|2815.5|49
1741104300000|2025-03-04 16:05:00|2821.5|2815.5|2819.4|2813.4|2821.8|2815.8|2817.5|2811.5|47
1741104600000|2025-03-04 16:10:00|2819.8|2813.8|2821|2815|2822.5|2816.5|2819.5|2813.5|95
1741104900000|2025-03-04 16:15:00|2821.3|2815.3|2820.3|2814.3|2821.8|2815.8|2819.5|2813.5|62
1741105200000|2025-03-04 16:20:00|2820.5|2814.5|2824.8|2818.8|2825.9|2819.9|2820.4|2814.4|102
1741105500000|2025-03-04 16:25:00|2824.5|2818.5|2820.6|2814.6|2825|2819|2820.3|2814.3|72
1741105800000|2025-03-04 16:30:00|2820.8|2814.8|2819.5|2813.5|2821.5|2815.5|2817.9|2811.9|76
1741106100000|2025-03-04 16:35:00|2819.4|2813.4|2813.5|2807.5|2819.4|2813.4|2811.3|2805.3|152
1741106400000|2025-03-04 16:40:00|2813.3|2807.3|2811.8|2805.8|2814.3|2808.3|2811.3|2805.3|49
1741106700000|2025-03-04 16:45:00|2811.5|2805.5|2812.8|2806.8|2813.8|2807.8|2811.3|2805.3|55
1741107000000|2025-03-04 16:50:00|2813|2807|2814.3|2808.3|2815.1|2809.1|2810.8|2804.8|77
1741107300000|2025-03-04 16:55:00|2814.5|2808.5|2816.8|2810.8|2818.3|2812.3|2813.1|2807.1|118
1741107600000|2025-03-04 17:00:00|2817|2811|2820.5|2814.5|2821|2815|2816.5|2810.5|31
1741107900000|2025-03-04 17:05:00|2820.3|2814.3|2819.5|2813.5|2820.3|2814.3|2819.1|2813.1|16
1741108200000|2025-03-04 17:10:00|2819.8|2813.8|2818.5|2812.5|2820.3|2814.3|2818.5|2812.5|12
1741108500000|2025-03-04 17:15:00|2818.8|2812.8|2817.5|2811.5|2818.8|2812.8|2817|2811|20
1741108800000|2025-03-04 17:20:00|2817.4|2811.4|2819.3|2813.3|2819.5|2813.5|2817|2811|32
1741109100000|2025-03-04 17:25:00|2819.5|2813.5|2817.6|2811.6|2820.5|2814.5|2817.6|2811.6|16
1741109400000|2025-03-04 17:30:00|2817.1|2811.1|2819.9|2813.9|2821.5|2815.5|2817.1|2811.1|30
1741109700000|2025-03-04 17:35:00|2820.4|2814.4|2819.9|2813.9|2821.5|2815.5|2819.9|2813.9|20
1741110000000|2025-03-04 17:40:00|2819.8|2813.8|2819|2813|2819.8|2813.8|2817.8|2811.8|39
1741110300000|2025-03-04 17:45:00|2819.3|2813.3|2818.8|2812.8|2820.9|2814.9|2818.4|2812.4|26
1741110600000|2025-03-04 17:50:00|2818.5|2812.5|2820.3|2814.3|2820.3|2814.3|2818.5|2812.5|20
1741110900000|2025-03-04 17:55:00|2820|2814|2818.1|2812.1|2820|2814|2818.1|2812.1|13
1741111200000|2025-03-04 18:00:00|2818.8|2812.8|2818.4|2812.4|2818.8|2812.8|2818.1|2812.1|7
1741111500000|2025-03-04 18:05:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.1|2812.1|17
1741111800000|2025-03-04 18:10:00|2818.5|2812.5|2819.4|2813.4|2819.8|2813.8|2818.5|2812.5|11
1741112100000|2025-03-04 18:15:00|2819.6|2813.6|2819.5|2813.5|2820.3|2814.3|2819.3|2813.3|9
1741112400000|2025-03-04 18:20:00|2819.8|2813.8|2819.3|2813.3|2821.5|2815.5|2819.3|2813.3|14
1741112700000|2025-03-04 18:25:00|2819.4|2813.4|2819.4|2813.4|2819.5|2813.5|2819.4|2813.4|3
1741113000000|2025-03-04 18:30:00|2819.1|2813.1|2819.1|2813.1|2819.5|2813.5|2819.1|2813.1|5
1741113300000|2025-03-04 18:35:00|2819.4|2813.4|2819.8|2813.8|2819.8|2813.8|2819|2813|5
1741113600000|2025-03-04 18:40:00|2819.6|2813.6|2819.3|2813.3|2820|2814|2819|2813|8
1741113900000|2025-03-04 18:45:00|2818.9|2812.9|2818.5|2812.5|2818.9|2812.9|2818.5|2812.5|5
1741114200000|2025-03-04 18:50:00|2818.6|2812.6|2819.9|2813.9|2820.1|2814.1|2818.4|2812.4|24
1741114500000|2025-03-04 18:55:00|2826.3|2807.5|2827|2808.3|2827|2808.3|2826.3|2807.5|2
1741136400000|2025-03-05 01:00:00|2825.6|2819.6|2825.4|2819.4|2826.4|2820.4|2821.4|2815.4|82
1741136700000|2025-03-05 01:05:00|2825.6|2819.6|2826.1|2820.1|2827.4|2821.4|2824.4|2818.4|89
1741137000000|2025-03-05 01:10:00|2826.4|2820.4|2824.4|2818.4|2827.1|2821.1|2823.9|2817.9|41
1741137300000|2025-03-05 01:15:00|2824.6|2818.6|2821.4|2815.4|2825.9|2819.9|2821.1|2815.1|74
1741137600000|2025-03-05 01:20:00|2821.1|2815.1|2821.6|2815.6|2823.1|2817.1|2820.9|2814.9|59
1741137900000|2025-03-05 01:25:00|2821.9|2815.9|2820.4|2814.4|2822.9|2816.9|2820.1|2814.1|43
1741138200000|2025-03-05 01:30:00|2820.6|2814.6|2822.6|2816.6|2823.1|2817.1|2818.4|2812.4|96
1741138500000|2025-03-05 01:35:00|2822.9|2816.9|2821.9|2815.9|2823.9|2817.9|2820.9|2814.9|87
1741138800000|2025-03-05 01:40:00|2822.1|2816.1|2822.4|2816.4|2824.4|2818.4|2822.1|2816.1|62
1741139100000|2025-03-05 01:45:00|2822.1|2816.1|2822.4|2816.4|2823.6|2817.6|2821.1|2815.1|52
1741139400000|2025-03-05 01:50:00|2822.1|2816.1|2821.6|2815.6|2822.9|2816.9|2821.4|2815.4|46
1741139700000|2025-03-05 01:55:00|2822.1|2816.1|2819.6|2813.6|2822.1|2816.1|2816.9|2810.9|77
1741140000000|2025-03-05 02:00:00|2819.9|2813.9|2813.9|2807.9|2820.1|2814.1|2813.4|2807.4|105
1741140300000|2025-03-05 02:05:00|2813.6|2807.6|2815.9|2809.9|2816.1|2810.1|2812.1|2806.1|80
1741140600000|2025-03-05 02:10:00|2815.6|2809.6|2818.6|2812.6|2819.9|2813.9|2814.6|2808.6|54
1741140900000|2025-03-05 02:15:00|2818.1|2812.1|2819.9|2813.9|2820.1|2814.1|2816.9|2810.9|27
1741141200000|2025-03-05 02:20:00|2819.6|2813.6|2820.9|2814.9|2821.4|2815.4|2819.6|2813.6|23
1741141500000|2025-03-05 02:25:00|2820.6|2814.6|2818.6|2812.6|2820.6|2814.6|2818.6|2812.6|12
1741141800000|2025-03-05 02:30:00|2819.1|2813.1|2816.6|2810.6|2820.9|2814.9|2816.6|2810.6|96
1741142100000|2025-03-05 02:35:00|2817.1|2811.1|2819.4|2813.4|2819.6|2813.6|2816.4|2810.4|57
1741142400000|2025-03-05 02:40:00|2818.9|2812.9|2817.4|2811.4|2818.9|2812.9|2816.6|2810.6|87
1741142700000|2025-03-05 02:45:00|2817.1|2811.1|2817.9|2811.9|2819.4|2813.4|2816.4|2810.4|60
1741143000000|2025-03-05 02:50:00|2817.6|2811.6|2818.1|2812.1|2819.9|2813.9|2816.9|2810.9|54
1741143300000|2025-03-05 02:55:00|2818.6|2812.6|2815.1|2809.1|2818.6|2812.6|2814.9|2808.9|44
1741143600000|2025-03-05 03:00:00|2814.9|2808.9|2815.4|2809.4|2815.9|2809.9|2813.6|2807.6|68
1741143900000|2025-03-05 03:05:00|2815.1|2809.1|2820.6|2814.6|2821.1|2815.1|2814.6|2808.6|96
1741144200000|2025-03-05 03:10:00|2820.4|2814.4|2824.6|2818.6|2824.9|2818.9|2820.4|2814.4|140
1741144500000|2025-03-05 03:15:00|2824.9|2818.9|2825.6|2819.6|2826.6|2820.6|2824.4|2818.4|129
1741144800000|2025-03-05 03:20:00|2825.4|2819.4|2825.1|2819.1|2826.6|2820.6|2824.6|2818.6|82
1741145100000|2025-03-05 03:25:00|2825.4|2819.4|2828|2822|2828.5|2822.5|2823.6|2817.6|84
1741145400000|2025-03-05 03:30:00|2827.8|2821.8|2825.4|2819.4|2827.8|2821.8|2825.4|2819.4|26
1741145700000|2025-03-05 03:35:00|2825.1|2819.1|2825.9|2819.9|2826.1|2820.1|2824.4|2818.4|19
1741146000000|2025-03-05 03:40:00|2826.1|2820.1|2826.1|2820.1|2826.6|2820.6|2825.9|2819.9|11
1741146300000|2025-03-05 03:45:00|2826.4|2820.4|2827.1|2821.1|2828.4|2822.4|2826.4|2820.4|32
1741146600000|2025-03-05 03:50:00|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.1|2820.1|15
1741146900000|2025-03-05 03:55:00|2826.9|2820.9|2826.9|2820.9|2827.9|2821.9|2826.1|2820.1|22
1741147200000|2025-03-05 04:00:00|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|24
1741147500000|2025-03-05 04:05:00|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|22
1741147800000|2025-03-05 04:10:00|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2826.1|2820.1|8
1741148100000|2025-03-05 04:15:00|2826.1|2820.1|2825.6|2819.6|2826.4|2820.4|2825.6|2819.6|9
1741148400000|2025-03-05 04:20:00|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|5
1741148700000|2025-03-05 04:25:00|2826.1|2820.1|2825.9|2819.9|2826.1|2820.1|2825.6|2819.6|4
1741149000000|2025-03-05 04:30:00|2826.1|2820.1|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|2
1741149300000|2025-03-05 04:35:00|2826.1|2820.1|2826.6|2820.6|2826.6|2820.6|2825.9|2819.9|5
1741149600000|2025-03-05 04:40:00|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|2
1741149900000|2025-03-05 04:45:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|5
1741150200000|2025-03-05 04:50:00|2825.6|2819.6|2824.9|2818.9|2825.9|2819.9|2824.9|2818.9|9
1741150500000|2025-03-05 04:55:00|2824.6|2818.6|2825.6|2819.6|2825.6|2819.6|2824.6|2818.6|7
1741150800000|2025-03-05 05:00:00|2825.4|2819.4|2826.1|2820.1|2826.1|2820.1|2824.6|2818.6|10
1741151100000|2025-03-05 05:05:00|2826.6|2820.6|2826.9|2820.9|2827.1|2821.1|2825.9|2819.9|13
1741151400000|2025-03-05 05:10:00|2826.6|2820.6|2827.1|2821.1|2827.1|2821.1|2826.6|2820.6|11
1741151700000|2025-03-05 05:15:00|2826.9|2820.9|2825.1|2819.1|2827.1|2821.1|2825.1|2819.1|12
1741152000000|2025-03-05 05:20:00|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2824.9|2818.9|6
1741152300000|2025-03-05 05:25:00|2825.4|2819.4|2826.3|2820.3|2826.8|2820.8|2825.4|2819.4|13
1741152600000|2025-03-05 05:30:00|2826|2820|2824.4|2818.4|2829|2823|2824.4|2818.4|65
1741152900000|2025-03-05 05:35:00|2824.9|2818.9|2824.6|2818.6|2825.9|2819.9|2824.4|2818.4|49
1741153200000|2025-03-05 05:40:00|2825.1|2819.1|2824.9|2818.9|2825.9|2819.9|2824.1|2818.1|22
1741153500000|2025-03-05 05:45:00|2824.1|2818.1|2829.1|2823.1|2829.6|2823.6|2824.1|2818.1|55
1741153800000|2025-03-05 05:50:00|2829.4|2823.4|2828.4|2822.4|2831.4|2825.4|2828.4|2822.4|36
1741154100000|2025-03-05 05:55:00|2828.1|2822.1|2830.4|2824.4|2830.4|2824.4|2828.1|2822.1|20
1741154400000|2025-03-05 06:00:00|2830.6|2824.6|2829.6|2823.6|2832.4|2826.4|2829.4|2823.4|41
1741154700000|2025-03-05 06:05:00|2829.9|2823.9|2830.1|2824.1|2830.6|2824.6|2828.6|2822.6|44
1741155000000|2025-03-05 06:10:00|2830.4|2824.4|2833.6|2827.6|2834.1|2828.1|2829.9|2823.9|37
1741155300000|2025-03-05 06:15:00|2833.4|2827.4|2833.6|2827.6|2834.1|2828.1|2831.9|2825.9|61
1741155600000|2025-03-05 06:20:00|2833.4|2827.4|2831.6|2825.6|2833.4|2827.4|2830.9|2824.9|74
1741155900000|2025-03-05 06:25:00|2831.9|2825.9|2832.9|2826.9|2833.6|2827.6|2831.4|2825.4|50
1741156200000|2025-03-05 06:30:00|2832.6|2826.6|2830.4|2824.4|2832.6|2826.6|2830.4|2824.4|29
1741156500000|2025-03-05 06:35:00|2830.9|2824.9|2833.6|2827.6|2834.4|2828.4|2830.9|2824.9|50
1741156800000|2025-03-05 06:40:00|2833.4|2827.4|2830.6|2824.6|2833.6|2827.6|2830.6|2824.6|36
1741157100000|2025-03-05 06:45:00|2830.9|2824.9|2830.9|2824.9|2831.4|2825.4|2828.9|2822.9|59
1741157400000|2025-03-05 06:50:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2829.1|2823.1|30
1741157700000|2025-03-05 06:55:00|2830.9|2824.9|2829.5|2823.5|2830.9|2824.9|2828.5|2822.5|41
1741158000000|2025-03-05 07:00:00|2829.8|2823.8|2831.6|2825.6|2833.4|2827.4|2829.8|2823.8|74
1741158300000|2025-03-05 07:05:00|2831.9|2825.9|2832.4|2826.4|2833.6|2827.6|2831.9|2825.9|53
1741158600000|2025-03-05 07:10:00|2832.6|2826.6|2833.4|2827.4|2833.9|2827.9|2831.9|2825.9|36
1741158900000|2025-03-05 07:15:00|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2832.1|2826.1|17
1741159200000|2025-03-05 07:20:00|2833.4|2827.4|2836.6|2830.6|2837.6|2831.6|2833.4|2827.4|49
1741159500000|2025-03-05 07:25:00|2836.9|2830.9|2837.9|2831.9|2839.6|2833.6|2836.9|2830.9|34
1741159800000|2025-03-05 07:30:00|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2834.4|2828.4|34
1741160100000|2025-03-05 07:35:00|2837.6|2831.6|2838.9|2832.9|2839.6|2833.6|2837.4|2831.4|68
1741160400000|2025-03-05 07:40:00|2839.1|2833.1|2836.9|2830.9|2839.4|2833.4|2835.1|2829.1|85
1741160700000|2025-03-05 07:45:00|2836.6|2830.6|2834.4|2828.4|2837.4|2831.4|2832.9|2826.9|59
1741161000000|2025-03-05 07:50:00|2833.9|2827.9|2832.9|2826.9|2834.4|2828.4|2831.9|2825.9|55
1741161300000|2025-03-05 07:55:00|2832.4|2826.4|2831.3|2825.3|2835.5|2829.5|2830.8|2824.8|77
1741161600000|2025-03-05 08:00:00|2830.8|2824.8|2841.8|2835.8|2846.8|2840.8|2829.3|2823.3|137
1741161900000|2025-03-05 08:05:00|2842|2836|2847.6|2841.6|2847.6|2841.6|2840.5|2834.5|53
1741162200000|2025-03-05 08:10:00|2847.4|2841.4|2849.3|2843.3|2850.3|2844.3|2845|2839|50
1741162500000|2025-03-05 08:15:00|2848.4|2842.4|2848.3|2842.3|2850.6|2844.6|2847.3|2841.3|98
1741162800000|2025-03-05 08:20:00|2848.8|2842.8|2849.3|2843.3|2850|2844|2848|2842|60
1741163100000|2025-03-05 08:25:00|2849.5|2843.5|2853.8|2847.8|2854.3|2848.3|2847.3|2841.3|98
1741163400000|2025-03-05 08:30:00|2854|2848|2856.8|2850.8|2856.8|2850.8|2852.8|2846.8|95
1741163700000|2025-03-05 08:35:00|2857|2851|2857.3|2851.3|2860.5|2854.5|2856.8|2850.8|110
1741164000000|2025-03-05 08:40:00|2857|2851|2858.3|2852.3|2858.5|2852.5|2856.5|2850.5|53
1741164300000|2025-03-05 08:45:00|2858|2852|2867.6|2861.6|2867.6|2861.6|2858|2852|106
1741164600000|2025-03-05 08:50:00|2867.5|2861.5|2867|2861|2871.3|2865.3|2865|2859|110
1741164900000|2025-03-05 08:55:00|2867.3|2861.3|2866.3|2860.3|2868.5|2862.5|2866|2860|79
1741165200000|2025-03-05 09:00:00|2866|2860|2867.3|2861.3|2869.5|2863.5|2865.4|2859.4|111
1741165500000|2025-03-05 09:05:00|2867|2861|2869.5|2863.5|2870.8|2864.8|2866.8|2860.8|45
1741165800000|2025-03-05 09:10:00|2869.8|2863.8|2871.5|2865.5|2874|2868|2869.8|2863.8|54
1741166100000|2025-03-05 09:15:00|2871.3|2865.3|2869.8|2863.8|2871.5|2865.5|2869.8|2863.8|23
1741166400000|2025-03-05 09:20:00|2869.5|2863.5|2870.5|2864.5|2871|2865|2869.3|2863.3|26
1741166700000|2025-03-05 09:25:00|2870.3|2864.3|2870.8|2864.8|2871|2865|2870.3|2864.3|37
1741167000000|2025-03-05 09:30:00|2871|2865|2871.8|2865.8|2872.1|2866.1|2870.3|2864.3|46
1741167300000|2025-03-05 09:35:00|2871.5|2865.5|2871.8|2865.8|2872.4|2866.4|2871.3|2865.3|26
1741167600000|2025-03-05 09:40:00|2871.5|2865.5|2874.1|2868.1|2874.1|2868.1|2871.5|2865.5|32
1741167900000|2025-03-05 09:45:00|2874.4|2868.4|2873|2867|2874.6|2868.6|2871.8|2865.8|31
1741168200000|2025-03-05 09:50:00|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2871.8|2865.8|56
1741168500000|2025-03-05 09:55:00|2873|2867|2872.4|2866.4|2876|2870|2872.3|2866.3|68
1741168800000|2025-03-05 10:00:00|2872.3|2866.3|2872.8|2866.8|2873.5|2867.5|2871.8|2865.8|48
1741169100000|2025-03-05 10:05:00|2873|2867|2874.8|2868.8|2875.8|2869.8|2873|2867|70
1741169400000|2025-03-05 10:10:00|2874.6|2868.6|2874.3|2868.3|2874.8|2868.8|2874|2868|39
1741169700000|2025-03-05 10:15:00|2874.5|2868.5|2873|2867|2874.5|2868.5|2871.8|2865.8|54
1741170000000|2025-03-05 10:20:00|2872.8|2866.8|2873.3|2867.3|2874|2868|2872.8|2866.8|51
1741170300000|2025-03-05 10:25:00|2873.5|2867.5|2874|2868|2876|2870|2873|2867|54
1741170600000|2025-03-05 10:30:00|2874.3|2868.3|2874.3|2868.3|2874.8|2868.8|2873|2867|30
1741170900000|2025-03-05 10:35:00|2874.1|2868.1|2873|2867|2874.5|2868.5|2872.8|2866.8|25
1741171200000|2025-03-05 10:40:00|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.5|2866.5|27
1741171500000|2025-03-05 10:45:00|2873|2867|2871.8|2865.8|2873.3|2867.3|2871.8|2865.8|14
1741171800000|2025-03-05 10:50:00|2871.5|2865.5|2870.5|2864.5|2872|2866|2869.4|2863.4|22
1741172100000|2025-03-05 10:55:00|2870.3|2864.3|2867|2861|2870.3|2864.3|2864.3|2858.3|78
1741172400000|2025-03-05 11:00:00|2867.3|2861.3|2868.3|2862.3|2869.4|2863.4|2865.8|2859.8|46
1741172700000|2025-03-05 11:05:00|2867.8|2861.8|2862.3|2856.3|2867.8|2861.8|2862.3|2856.3|39
1741173000000|2025-03-05 11:10:00|2862.5|2856.5|2864.8|2858.8|2866.5|2860.5|2862.3|2856.3|35
1741173300000|2025-03-05 11:15:00|2864.5|2858.5|2861|2855|2865|2859|2860.8|2854.8|75
1741173600000|2025-03-05 11:20:00|2861.3|2855.3|2863.5|2857.5|2865.8|2859.8|2861.3|2855.3|48
1741173900000|2025-03-05 11:25:00|2863.8|2857.8|2865|2859|2866|2860|2863.1|2857.1|43
1741174200000|2025-03-05 11:30:00|2864.3|2858.3|2862.3|2856.3|2864.9|2858.9|2862.3|2856.3|43
1741174500000|2025-03-05 11:35:00|2862.6|2856.6|2860.3|2854.3|2862.6|2856.6|2859.9|2853.9|57
1741174800000|2025-03-05 11:40:00|2860|2854|2861.5|2855.5|2861.9|2855.9|2860|2854|33
1741175100000|2025-03-05 11:45:00|2861.8|2855.8|2863.8|2857.8|2864.3|2858.3|2861.8|2855.8|31
1741175400000|2025-03-05 11:50:00|2863.5|2857.5|2864.5|2858.5|2865.3|2859.3|2862.8|2856.8|56
1741175700000|2025-03-05 11:55:00|2864.3|2858.3|2866.5|2860.5|2866.5|2860.5|2863.8|2857.8|36
1741176000000|2025-03-05 12:00:00|2866.8|2860.8|2866|2860|2867.3|2861.3|2866|2860|65
1741176300000|2025-03-05 12:05:00|2866.3|2860.3|2866.8|2860.8|2867|2861|2865|2859|55
1741176600000|2025-03-05 12:10:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2864.5|2858.5|53
1741176900000|2025-03-05 12:15:00|2865.8|2859.8|2865.3|2859.3|2866.8|2860.8|2864.8|2858.8|50
1741177200000|2025-03-05 12:20:00|2865.5|2859.5|2865.3|2859.3|2866|2860|2864.8|2858.8|41
1741177500000|2025-03-05 12:25:00|2865.5|2859.5|2866.8|2860.8|2867|2861|2865.3|2859.3|27
1741177800000|2025-03-05 12:30:00|2867|2861|2865.8|2859.8|2867.1|2861.1|2865.3|2859.3|33
1741178100000|2025-03-05 12:35:00|2865.5|2859.5|2865.6|2859.6|2867.3|2861.3|2865.3|2859.3|33
1741178400000|2025-03-05 12:40:00|2865.5|2859.5|2865.8|2859.8|2866.8|2860.8|2864.8|2858.8|43
1741178700000|2025-03-05 12:45:00|2865.5|2859.5|2862.5|2856.5|2865.5|2859.5|2861.8|2855.8|64
1741179000000|2025-03-05 12:50:00|2862.8|2856.8|2860.5|2854.5|2862.9|2856.9|2859.3|2853.3|67
1741179300000|2025-03-05 12:55:00|2860.3|2854.3|2858.9|2852.9|2861.3|2855.3|2857|2851|85
1741179600000|2025-03-05 13:00:00|2859.3|2853.3|2855.8|2849.8|2860.3|2854.3|2853.3|2847.3|285
1741179900000|2025-03-05 13:05:00|2856.3|2850.3|2853.8|2847.8|2857.5|2851.5|2852.8|2846.8|150
1741180200000|2025-03-05 13:10:00|2853.5|2847.5|2854.8|2848.8|2857.3|2851.3|2853.5|2847.5|153
1741180500000|2025-03-05 13:15:00|2855|2849|2853.5|2847.5|2859.5|2853.5|2853.5|2847.5|116
1741180800000|2025-03-05 13:20:00|2853.8|2847.8|2853.3|2847.3|2855|2849|2853.3|2847.3|96
1741181100000|2025-03-05 13:25:00|2853|2847|2850.3|2844.3|2854.5|2848.5|2849.1|2843.1|105
1741181400000|2025-03-05 13:30:00|2850.5|2844.5|2851.6|2845.6|2853.5|2847.5|2850.5|2844.5|111
1741181700000|2025-03-05 13:35:00|2851.5|2845.5|2852.8|2846.8|2854|2848|2849.8|2843.8|105
1741182000000|2025-03-05 13:40:00|2853|2847|2848.8|2842.8|2854.3|2848.3|2848.8|2842.8|101
1741182300000|2025-03-05 13:45:00|2848.5|2842.5|2850.6|2844.6|2852.5|2846.5|2848.5|2842.5|115
1741182600000|2025-03-05 13:50:00|2850.8|2844.8|2853|2847|2853.5|2847.5|2848.5|2842.5|106
1741182900000|2025-03-05 13:55:00|2852.8|2846.8|2854.5|2848.5|2854.8|2848.8|2851.5|2845.5|86
1741183200000|2025-03-05 14:00:00|2854.3|2848.3|2857.8|2851.8|2857.8|2851.8|2853.8|2847.8|101
1741183500000|2025-03-05 14:05:00|2858|2852|2856.3|2850.3|2860.3|2854.3|2856.3|2850.3|157
1741183800000|2025-03-05 14:10:00|2856.4|2850.4|2860.3|2854.3|2860.8|2854.8|2856.3|2850.3|95
1741184100000|2025-03-05 14:15:00|2860.8|2854.8|2860|2854|2860.8|2854.8|2857.3|2851.3|110
1741184400000|2025-03-05 14:20:00|2859.8|2853.8|2862.5|2856.5|2862.8|2856.8|2859.3|2853.3|71
1741184700000|2025-03-05 14:25:00|2862.8|2856.8|2864.8|2858.8|2865|2859|2862.5|2856.5|99
1741185000000|2025-03-05 14:30:00|2865|2859|2867.4|2861.4|2867.4|2861.4|2863.8|2857.8|105
1741185300000|2025-03-05 14:35:00|2867.6|2861.6|2870|2864|2871|2865|2867|2861|120
1741185600000|2025-03-05 14:40:00|2870.3|2864.3|2867.5|2861.5|2871.8|2865.8|2866.8|2860.8|101
1741185900000|2025-03-05 14:45:00|2867.8|2861.8|2868.3|2862.3|2869|2863|2864.5|2858.5|103
1741186200000|2025-03-05 14:50:00|2868|2862|2868.3|2862.3|2870.5|2864.5|2867|2861|105
1741186500000|2025-03-05 14:55:00|2868.5|2862.5|2866.5|2860.5|2870.8|2864.8|2866.3|2860.3|142
1741186800000|2025-03-05 15:00:00|2866.3|2860.3|2869.8|2863.8|2870.8|2864.8|2864|2858|231
1741187100000|2025-03-05 15:05:00|2870|2864|2872.8|2866.8|2874.3|2868.3|2870|2864|118
1741187400000|2025-03-05 15:10:00|2872.5|2866.5|2874.8|2868.8|2876.1|2870.1|2870.4|2864.4|172
1741187700000|2025-03-05 15:15:00|2875.3|2869.3|2872|2866|2876.5|2870.5|2871.5|2865.5|113
1741188000000|2025-03-05 15:20:00|2872.3|2866.3|2873.5|2867.5|2875.8|2869.8|2872.3|2866.3|92
1741188300000|2025-03-05 15:25:00|2873.3|2867.3|2874.8|2868.8|2875.8|2869.8|2871.3|2865.3|80
1741188600000|2025-03-05 15:30:00|2875|2869|2875.3|2869.3|2878.5|2872.5|2874.3|2868.3|91
1741188900000|2025-03-05 15:35:00|2875|2869|2876.3|2870.3|2877.6|2871.6|2874.5|2868.5|71
1741189200000|2025-03-05 15:40:00|2876|2870|2870.5|2864.5|2876|2870|2869.6|2863.6|80
1741189500000|2025-03-05 15:45:00|2870.3|2864.3|2872.5|2866.5|2872.5|2866.5|2869.8|2863.8|100
1741189800000|2025-03-05 15:50:00|2872.8|2866.8|2871.5|2865.5|2872.9|2866.9|2871.5|2865.5|53
1741190100000|2025-03-05 15:55:00|2871.8|2865.8|2870.8|2864.8|2872|2866|2869|2863|49
1741190400000|2025-03-05 16:00:00|2871|2865|2872.5|2866.5|2872.8|2866.8|2870.8|2864.8|110
1741190700000|2025-03-05 16:05:00|2872.8|2866.8|2874.5|2868.5|2874.5|2868.5|2872.3|2866.3|20
1741191000000|2025-03-05 16:10:00|2874.8|2868.8|2876.9|2870.9|2877|2871|2873.8|2867.8|61
1741191300000|2025-03-05 16:15:00|2876.8|2870.8|2879.5|2873.5|2882.1|2876.1|2876.8|2870.8|123
1741191600000|2025-03-05 16:20:00|2879.8|2873.8|2884|2878|2884.8|2878.8|2879.8|2873.8|98
1741191900000|2025-03-05 16:25:00|2884.3|2878.3|2885|2879|2887.4|2881.4|2883.8|2877.8|79
1741192200000|2025-03-05 16:30:00|2885.3|2879.3|2884|2878|2886.4|2880.4|2883.5|2877.5|96
1741192500000|2025-03-05 16:35:00|2884.3|2878.3|2881.5|2875.5|2884.3|2878.3|2881.3|2875.3|81
1741192800000|2025-03-05 16:40:00|2881.3|2875.3|2881.5|2875.5|2883.8|2877.8|2880.8|2874.8|70
1741193100000|2025-03-05 16:45:00|2881.9|2875.9|2883.3|2877.3|2883.3|2877.3|2881.3|2875.3|56
1741193400000|2025-03-05 16:50:00|2883.5|2877.5|2883.5|2877.5|2883.9|2877.9|2882.6|2876.6|25
1741193700000|2025-03-05 16:55:00|2883.8|2877.8|2883.3|2877.3|2886|2880|2881.5|2875.5|100
1741194000000|2025-03-05 17:00:00|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2881.8|2875.8|39
1741194300000|2025-03-05 17:05:00|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2881.8|2875.8|16
1741194600000|2025-03-05 17:10:00|2883.6|2877.6|2883|2877|2883.6|2877.6|2882.8|2876.8|13
1741194900000|2025-03-05 17:15:00|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|12
1741195200000|2025-03-05 17:20:00|2881.8|2875.8|2881.8|2875.8|2882.3|2876.3|2881|2875|9
1741195500000|2025-03-05 17:25:00|2882.3|2876.3|2882|2876|2882.5|2876.5|2882|2876|4
1741195800000|2025-03-05 17:30:00|2882.3|2876.3|2882.5|2876.5|2882.8|2876.8|2881|2875|12
1741196100000|2025-03-05 17:35:00|2882.8|2876.8|2883.8|2877.8|2883.8|2877.8|2882.1|2876.1|9
1741196400000|2025-03-05 17:40:00|2884|2878|2882.6|2876.6|2884|2878|2882.6|2876.6|9
1741196700000|2025-03-05 17:45:00|2882.3|2876.3|2883.8|2877.8|2884.3|2878.3|2880.8|2874.8|33
1741197000000|2025-03-05 17:50:00|2884|2878|2883.5|2877.5|2884|2878|2883.3|2877.3|13
1741197300000|2025-03-05 17:55:00|2883.4|2877.4|2883.3|2877.3|2884.3|2878.3|2882.9|2876.9|18
1741197600000|2025-03-05 18:00:00|2883.5|2877.5|2883.1|2877.1|2883.9|2877.9|2883.1|2877.1|15
1741197900000|2025-03-05 18:05:00|2883.4|2877.4|2879.9|2873.9|2883.6|2877.6|2879.4|2873.4|42
1741198200000|2025-03-05 18:10:00|2880.3|2874.3|2882.6|2876.6|2882.9|2876.9|2880.3|2874.3|34
1741198500000|2025-03-05 18:15:00|2882.9|2876.9|2883.8|2877.8|2884|2878|2882.6|2876.6|28
1741198800000|2025-03-05 18:20:00|2884|2878|2883.8|2877.8|2884.4|2878.4|2883.4|2877.4|10
1741199100000|2025-03-05 18:25:00|2884|2878|2884|2878|2884.4|2878.4|2884|2878|3
1741199400000|2025-03-05 18:30:00|2883.8|2877.8|2884.5|2878.5|2885|2879|2883.6|2877.6|30
1741199700000|2025-03-05 18:35:00|2884.4|2878.4|2886.8|2880.8|2887|2881|2884.4|2878.4|19
1741200000000|2025-03-05 18:40:00|2887|2881|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|11
1741200300000|2025-03-05 18:45:00|2887|2881|2886.4|2880.4|2887.3|2881.3|2886.3|2880.3|14
1741200600000|2025-03-05 18:50:00|2886.6|2880.6|2886.5|2880.5|2886.6|2880.6|2885.4|2879.4|23
1741200900000|2025-03-05 18:55:00|2893|2874.3|2893.8|2875|2894.5|2875.8|2893|2874.3|4
1741222800000|2025-03-06 01:00:00|2887.1|2881.1|2890.4|2884.4|2891.6|2885.6|2887.1|2881.1|91
1741223100000|2025-03-06 01:05:00|2890.9|2884.9|2892.1|2886.1|2892.4|2886.4|2890.4|2884.4|120
1741223400000|2025-03-06 01:10:00|2892.4|2886.4|2891.9|2885.9|2895.9|2889.9|2891.6|2885.6|157
1741223700000|2025-03-06 01:15:00|2892.4|2886.4|2900.4|2894.4|2900.6|2894.6|2891.9|2885.9|152
1741224000000|2025-03-06 01:20:00|2900.6|2894.6|2899.6|2893.6|2901.6|2895.6|2897.4|2891.4|81
1741224300000|2025-03-06 01:25:00|2899.4|2893.4|2897.9|2891.9|2899.4|2893.4|2895.6|2889.6|100
1741224600000|2025-03-06 01:30:00|2898.1|2892.1|2899.1|2893.1|2901.4|2895.4|2898.1|2892.1|64
1741224900000|2025-03-06 01:35:00|2899.4|2893.4|2900.1|2894.1|2902.1|2896.1|2899.4|2893.4|69
1741225200000|2025-03-06 01:40:00|2900.4|2894.4|2902.4|2896.4|2902.9|2896.9|2899.6|2893.6|76
1741225500000|2025-03-06 01:45:00|2902.9|2896.9|2903.4|2897.4|2903.6|2897.6|2900.1|2894.1|88
1741225800000|2025-03-06 01:50:00|2903.1|2897.1|2903.6|2897.6|2903.9|2897.9|2902.1|2896.1|48
1741226100000|2025-03-06 01:55:00|2903.4|2897.4|2902.6|2896.6|2904.9|2898.9|2901.4|2895.4|141
1741226400000|2025-03-06 02:00:00|2902.9|2896.9|2908.1|2902.1|2909.6|2903.6|2902.6|2896.6|188
1741226700000|2025-03-06 02:05:00|2907.6|2901.6|2907.1|2901.1|2908.4|2902.4|2905.6|2899.6|62
1741227000000|2025-03-06 02:10:00|2906.6|2900.6|2904.9|2898.9|2907.1|2901.1|2901.9|2895.9|107
1741227300000|2025-03-06 02:15:00|2905.4|2899.4|2906.4|2900.4|2907.4|2901.4|2905.4|2899.4|36
1741227600000|2025-03-06 02:20:00|2905.9|2899.9|2906.1|2900.1|2906.6|2900.6|2903.9|2897.9|33
1741227900000|2025-03-06 02:25:00|2906.4|2900.4|2906.4|2900.4|2906.9|2900.9|2906.1|2900.1|11
1741228200000|2025-03-06 02:30:00|2906.1|2900.1|2903.1|2897.1|2906.1|2900.1|2899.1|2893.1|187
1741228500000|2025-03-06 02:35:00|2903.4|2897.4|2901.4|2895.4|2903.4|2897.4|2900.6|2894.6|133
1741228800000|2025-03-06 02:40:00|2901.9|2895.9|2900.9|2894.9|2902.1|2896.1|2898.4|2892.4|87
1741229100000|2025-03-06 02:45:00|2900.6|2894.6|2897.6|2891.6|2900.6|2894.6|2897.4|2891.4|88
1741229400000|2025-03-06 02:50:00|2897.9|2891.9|2902.6|2896.6|2902.6|2896.6|2897.4|2891.4|76
1741229700000|2025-03-06 02:55:00|2902.4|2896.4|2902.9|2896.9|2903.6|2897.6|2901.1|2895.1|95
1741230000000|2025-03-06 03:00:00|2903.1|2897.1|2902.6|2896.6|2904.1|2898.1|2901.6|2895.6|94
1741230300000|2025-03-06 03:05:00|2902.1|2896.1|2900.9|2894.9|2903.4|2897.4|2899.9|2893.9|92
1741230600000|2025-03-06 03:10:00|2901.1|2895.1|2901.9|2895.9|2902.6|2896.6|2900.6|2894.6|76
1741230900000|2025-03-06 03:15:00|2902.1|2896.1|2902.1|2896.1|2904.4|2898.4|2901.9|2895.9|73
1741231200000|2025-03-06 03:20:00|2901.9|2895.9|2903.4|2897.4|2904.1|2898.1|2901.9|2895.9|47
1741231500000|2025-03-06 03:25:00|2903.1|2897.1|2904.3|2898.3|2906.3|2900.3|2903.1|2897.1|102
1741231800000|2025-03-06 03:30:00|2904.8|2898.8|2904.4|2898.4|2904.8|2898.8|2902.4|2896.4|43
1741232100000|2025-03-06 03:35:00|2904.1|2898.1|2904.1|2898.1|2904.6|2898.6|2903.6|2897.6|19
1741232400000|2025-03-06 03:40:00|2903.9|2897.9|2901.6|2895.6|2904.4|2898.4|2901.4|2895.4|25
1741232700000|2025-03-06 03:45:00|2901.9|2895.9|2901.1|2895.1|2902.1|2896.1|2901.1|2895.1|15
1741233000000|2025-03-06 03:50:00|2901.4|2895.4|2900.9|2894.9|2901.6|2895.6|2900.1|2894.1|8
1741233300000|2025-03-06 03:55:00|2900.6|2894.6|2898.9|2892.9|2900.9|2894.9|2898.9|2892.9|13
1741233600000|2025-03-06 04:00:00|2898.6|2892.6|2897.6|2891.6|2898.6|2892.6|2897.4|2891.4|13
1741233900000|2025-03-06 04:05:00|2898.1|2892.1|2898.1|2892.1|2898.4|2892.4|2897.9|2891.9|6
1741234200000|2025-03-06 04:10:00|2897.9|2891.9|2896.6|2890.6|2897.9|2891.9|2896.6|2890.6|2
1741234500000|2025-03-06 04:15:00|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|8
1741234800000|2025-03-06 04:20:00|2896.9|2890.9|2897.6|2891.6|2897.6|2891.6|2896.4|2890.4|8
1741235100000|2025-03-06 04:25:00|2897.1|2891.1|2897.1|2891.1|2897.6|2891.6|2896.9|2890.9|11
1741235400000|2025-03-06 04:30:00|2897.4|2891.4|2897.1|2891.1|2897.6|2891.6|2897.1|2891.1|14
1741235700000|2025-03-06 04:35:00|2897.4|2891.4|2898.1|2892.1|2899.1|2893.1|2897.1|2891.1|24
1741236000000|2025-03-06 04:40:00|2897.9|2891.9|2900.4|2894.4|2900.4|2894.4|2897.6|2891.6|14
1741236300000|2025-03-06 04:45:00|2900.6|2894.6|2902.4|2896.4|2903.1|2897.1|2900.1|2894.1|16
1741236600000|2025-03-06 04:50:00|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.6|2895.6|3
1741236900000|2025-03-06 04:55:00|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2901.9|2895.9|7
1741237200000|2025-03-06 05:00:00|2902.4|2896.4|2901.1|2895.1|2902.4|2896.4|2901.1|2895.1|10
1741237500000|2025-03-06 05:05:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1741237800000|2025-03-06 05:10:00|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|4
1741238100000|2025-03-06 05:15:00|2901.6|2895.6|2902.9|2896.9|2903.1|2897.1|2901.4|2895.4|15
1741238400000|2025-03-06 05:20:00|2903.1|2897.1|2900.9|2894.9|2903.1|2897.1|2900.6|2894.6|10
1741238700000|2025-03-06 05:25:00|2900.6|2894.6|2900.5|2894.5|2901.1|2895.1|2900.3|2894.3|12
1741239000000|2025-03-06 05:30:00|2900.3|2894.3|2900.4|2894.4|2903.6|2897.6|2900.1|2894.1|97
1741239300000|2025-03-06 05:35:00|2900.1|2894.1|2898.4|2892.4|2901.4|2895.4|2898.1|2892.1|31
1741239600000|2025-03-06 05:40:00|2898.1|2892.1|2897.4|2891.4|2898.4|2892.4|2896.4|2890.4|51
1741239900000|2025-03-06 05:45:00|2897.1|2891.1|2897.6|2891.6|2897.9|2891.9|2894.4|2888.4|71
1741240200000|2025-03-06 05:50:00|2897.4|2891.4|2899.1|2893.1|2899.1|2893.1|2896.4|2890.4|67
1741240500000|2025-03-06 05:55:00|2899.4|2893.4|2900.6|2894.6|2900.9|2894.9|2898.9|2892.9|47
1741240800000|2025-03-06 06:00:00|2900.9|2894.9|2899.6|2893.6|2901.9|2895.9|2898.6|2892.6|67
1741241100000|2025-03-06 06:05:00|2899.4|2893.4|2900.9|2894.9|2901.9|2895.9|2899.4|2893.4|70
1741241400000|2025-03-06 06:10:00|2901.1|2895.1|2900.9|2894.9|2902.1|2896.1|2899.9|2893.9|48
1741241700000|2025-03-06 06:15:00|2901.1|2895.1|2902.4|2896.4|2902.4|2896.4|2900.1|2894.1|48
1741242000000|2025-03-06 06:20:00|2902.6|2896.6|2903.9|2897.9|2904.1|2898.1|2902.1|2896.1|55
1741242300000|2025-03-06 06:25:00|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2902.1|2896.1|39
1741242600000|2025-03-06 06:30:00|2904.4|2898.4|2902.1|2896.1|2904.4|2898.4|2902.1|2896.1|51
1741242900000|2025-03-06 06:35:00|2902.4|2896.4|2902.1|2896.1|2902.6|2896.6|2901.1|2895.1|19
1741243200000|2025-03-06 06:40:00|2901.9|2895.9|2903.1|2897.1|2903.1|2897.1|2900.6|2894.6|46
1741243500000|2025-03-06 06:45:00|2903.6|2897.6|2900.9|2894.9|2903.9|2897.9|2900.6|2894.6|63
1741243800000|2025-03-06 06:50:00|2900.4|2894.4|2899.4|2893.4|2901.6|2895.6|2899.1|2893.1|41
1741244100000|2025-03-06 06:55:00|2899.1|2893.1|2901.3|2895.3|2901.3|2895.3|2898.9|2892.9|53
1741244400000|2025-03-06 07:00:00|2901.5|2895.5|2904.9|2898.9|2906.6|2900.6|2901.5|2895.5|38
1741244700000|2025-03-06 07:05:00|2905.1|2899.1|2906.6|2900.6|2907.6|2901.6|2904.6|2898.6|23
1741245000000|2025-03-06 07:10:00|2906.9|2900.9|2905.4|2899.4|2906.9|2900.9|2904.9|2898.9|18
1741245300000|2025-03-06 07:15:00|2905.6|2899.6|2904.9|2898.9|2906.4|2900.4|2903.9|2897.9|19
1741245600000|2025-03-06 07:20:00|2905.1|2899.1|2904.6|2898.6|2905.6|2899.6|2902.6|2896.6|23
1741245900000|2025-03-06 07:25:00|2904.1|2898.1|2902.9|2896.9|2904.4|2898.4|2902.6|2896.6|34
1741246200000|2025-03-06 07:30:00|2902.6|2896.6|2904.6|2898.6|2904.6|2898.6|2901.6|2895.6|35
1741246500000|2025-03-06 07:35:00|2904.9|2898.9|2904.4|2898.4|2905.4|2899.4|2901.6|2895.6|42
1741246800000|2025-03-06 07:40:00|2904.1|2898.1|2900.4|2894.4|2904.4|2898.4|2900.1|2894.1|52
1741247100000|2025-03-06 07:45:00|2900.9|2894.9|2901.9|2895.9|2903.4|2897.4|2899.6|2893.6|41
1741247400000|2025-03-06 07:50:00|2901.6|2895.6|2900.9|2894.9|2902.1|2896.1|2899.6|2893.6|35
1741247700000|2025-03-06 07:55:00|2900.4|2894.4|2900.3|2894.3|2901.3|2895.3|2899.1|2893.1|44
1741248000000|2025-03-06 08:00:00|2899.8|2893.8|2912.4|2906.4|2912.6|2906.6|2899.5|2893.5|153
1741248300000|2025-03-06 08:05:00|2912.6|2906.6|2911.8|2905.8|2912.6|2906.6|2909.5|2903.5|61
1741248600000|2025-03-06 08:10:00|2911.6|2905.6|2909|2903|2911.6|2905.6|2907.5|2901.5|65
1741248900000|2025-03-06 08:15:00|2908.8|2902.8|2907.9|2901.9|2909.5|2903.5|2905|2899|86
1741249200000|2025-03-06 08:20:00|2908|2902|2910.6|2904.6|2912.3|2906.3|2908|2902|60
1741249500000|2025-03-06 08:25:00|2910.8|2904.8|2911.5|2905.5|2912.5|2906.5|2909.5|2903.5|68
1741249800000|2025-03-06 08:30:00|2911.3|2905.3|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|39
1741250100000|2025-03-06 08:35:00|2911.5|2905.5|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|37
1741250400000|2025-03-06 08:40:00|2911.6|2905.6|2912.5|2906.5|2912.8|2906.8|2911.3|2905.3|37
1741250700000|2025-03-06 08:45:00|2912.8|2906.8|2912.1|2906.1|2913.6|2907.6|2912|2906|28
1741251000000|2025-03-06 08:50:00|2912|2906|2912.3|2906.3|2913.4|2907.4|2911|2905|82
1741251300000|2025-03-06 08:55:00|2912.5|2906.5|2915.8|2909.8|2916.8|2910.8|2912.3|2906.3|63
1741251600000|2025-03-06 09:00:00|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2909.8|2903.8|186
1741251900000|2025-03-06 09:05:00|2917|2911|2918.8|2912.8|2920.6|2914.6|2917|2911|97
1741252200000|2025-03-06 09:10:00|2919|2913|2920.5|2914.5|2921.8|2915.8|2919|2913|55
1741252500000|2025-03-06 09:15:00|2920.3|2914.3|2913.4|2907.4|2920.3|2914.3|2913.3|2907.3|67
1741252800000|2025-03-06 09:20:00|2913.3|2907.3|2919|2913|2919.3|2913.3|2913.3|2907.3|92
1741253100000|2025-03-06 09:25:00|2918.8|2912.8|2917|2911|2919.5|2913.5|2914.5|2908.5|83
1741253400000|2025-03-06 09:30:00|2917.3|2911.3|2915.1|2909.1|2917.5|2911.5|2914.5|2908.5|101
1741253700000|2025-03-06 09:35:00|2914.8|2908.8|2912.3|2906.3|2915.1|2909.1|2910.5|2904.5|66
1741254000000|2025-03-06 09:40:00|2912.1|2906.1|2914.3|2908.3|2914.8|2908.8|2911.5|2905.5|42
1741254300000|2025-03-06 09:45:00|2914.5|2908.5|2912.5|2906.5|2915.5|2909.5|2912.3|2906.3|57
1741254600000|2025-03-06 09:50:00|2912.8|2906.8|2914.3|2908.3|2915.9|2909.9|2911.8|2905.8|42
1741254900000|2025-03-06 09:55:00|2914|2908|2914.8|2908.8|2914.8|2908.8|2913|2907|31
1741255200000|2025-03-06 10:00:00|2914.5|2908.5|2918|2912|2918.8|2912.8|2914|2908|59
1741255500000|2025-03-06 10:05:00|2917.8|2911.8|2918.3|2912.3|2918.8|2912.8|2915.8|2909.8|72
1741255800000|2025-03-06 10:10:00|2918.5|2912.5|2917.3|2911.3|2918.8|2912.8|2916.5|2910.5|43
1741256100000|2025-03-06 10:15:00|2917|2911|2917.8|2911.8|2918.5|2912.5|2916|2910|49
1741256400000|2025-03-06 10:20:00|2917.3|2911.3|2919.3|2913.3|2919.3|2913.3|2917|2911|17
1741256700000|2025-03-06 10:25:00|2919.5|2913.5|2920|2914|2920.3|2914.3|2919.3|2913.3|22
1741257000000|2025-03-06 10:30:00|2920.3|2914.3|2919.8|2913.8|2920.8|2914.8|2918.9|2912.9|31
1741257300000|2025-03-06 10:35:00|2920|2914|2920.3|2914.3|2920.8|2914.8|2919.3|2913.3|33
1741257600000|2025-03-06 10:40:00|2919.8|2913.8|2920.6|2914.6|2921.4|2915.4|2918.5|2912.5|44
1741257900000|2025-03-06 10:45:00|2920.9|2914.9|2921.4|2915.4|2921.6|2915.6|2920.9|2914.9|9
1741258200000|2025-03-06 10:50:00|2921.5|2915.5|2921.5|2915.5|2922.4|2916.4|2921.5|2915.5|29
1741258500000|2025-03-06 10:55:00|2921.3|2915.3|2921.1|2915.1|2921.9|2915.9|2920.8|2914.8|40
1741258800000|2025-03-06 11:00:00|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2919.8|2913.8|32
1741259100000|2025-03-06 11:05:00|2922.4|2916.4|2922.3|2916.3|2922.5|2916.5|2922.1|2916.1|25
1741259400000|2025-03-06 11:10:00|2921.8|2915.8|2922.3|2916.3|2922.4|2916.4|2920.8|2914.8|25
1741259700000|2025-03-06 11:15:00|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|19
1741260000000|2025-03-06 11:20:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2921.1|2915.1|32
1741260300000|2025-03-06 11:25:00|2922.4|2916.4|2921.6|2915.6|2922.4|2916.4|2921.5|2915.5|26
1741260600000|2025-03-06 11:30:00|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.3|2915.3|18
1741260900000|2025-03-06 11:35:00|2922|2916|2922.3|2916.3|2922.4|2916.4|2921.8|2915.8|8
1741261200000|2025-03-06 11:40:00|2921.9|2915.9|2922.3|2916.3|2922.4|2916.4|2921.3|2915.3|17
1741261500000|2025-03-06 11:45:00|2921.9|2915.9|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|16
1741261800000|2025-03-06 11:50:00|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.3|2914.3|24
1741262100000|2025-03-06 11:55:00|2921|2915|2922.3|2916.3|2922.3|2916.3|2920.3|2914.3|30
1741262400000|2025-03-06 12:00:00|2922|2916|2921.9|2915.9|2922.1|2916.1|2921.3|2915.3|32
1741262700000|2025-03-06 12:05:00|2922.1|2916.1|2920.3|2914.3|2922.9|2916.9|2920.3|2914.3|27
1741263000000|2025-03-06 12:10:00|2920.4|2914.4|2921.3|2915.3|2921.4|2915.4|2918.3|2912.3|45
1741263300000|2025-03-06 12:15:00|2921.4|2915.4|2921.8|2915.8|2922.8|2916.8|2920.8|2914.8|30
1741263600000|2025-03-06 12:20:00|2921.5|2915.5|2923|2917|2923.3|2917.3|2920.5|2914.5|40
1741263900000|2025-03-06 12:25:00|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2921.1|2915.1|37
1741264200000|2025-03-06 12:30:00|2923.6|2917.6|2924.8|2918.8|2925.3|2919.3|2923.4|2917.4|49
1741264500000|2025-03-06 12:35:00|2924.5|2918.5|2926.8|2920.8|2927.5|2921.5|2924.5|2918.5|34
1741264800000|2025-03-06 12:40:00|2927|2921|2924.8|2918.8|2927|2921|2923.5|2917.5|37
1741265100000|2025-03-06 12:45:00|2925|2919|2924|2918|2926|2920|2923.8|2917.8|45
1741265400000|2025-03-06 12:50:00|2923.8|2917.8|2922.5|2916.5|2924|2918|2921.9|2915.9|66
1741265700000|2025-03-06 12:55:00|2922.3|2916.3|2922.8|2916.8|2924.3|2918.3|2921|2915|69
1741266000000|2025-03-06 13:00:00|2922.5|2916.5|2913.8|2907.8|2922.5|2916.5|2912.5|2906.5|278
1741266300000|2025-03-06 13:05:00|2914|2908|2915.4|2909.4|2917|2911|2913.8|2907.8|123
1741266600000|2025-03-06 13:10:00|2915.5|2909.5|2913.3|2907.3|2917.3|2911.3|2912.6|2906.6|67
1741266900000|2025-03-06 13:15:00|2913.1|2907.1|2912.8|2906.8|2914.6|2908.6|2911.8|2905.8|71
1741267200000|2025-03-06 13:20:00|2912.3|2906.3|2913.3|2907.3|2914|2908|2911.9|2905.9|67
1741267500000|2025-03-06 13:25:00|2913.5|2907.5|2911|2905|2916.3|2910.3|2909.5|2903.5|97
1741267800000|2025-03-06 13:30:00|2910.8|2904.8|2912|2906|2912.8|2906.8|2910|2904|73
1741268100000|2025-03-06 13:35:00|2911.8|2905.8|2910.8|2904.8|2913.4|2907.4|2910|2904|49
1741268400000|2025-03-06 13:40:00|2911|2905|2913.8|2907.8|2914.8|2908.8|2911|2905|69
1741268700000|2025-03-06 13:45:00|2913.5|2907.5|2912.8|2906.8|2913.8|2907.8|2910.5|2904.5|41
1741269000000|2025-03-06 13:50:00|2912.5|2906.5|2911.5|2905.5|2912.9|2906.9|2910.8|2904.8|48
1741269300000|2025-03-06 13:55:00|2911.6|2905.6|2911.5|2905.5|2912.8|2906.8|2910.4|2904.4|88
1741269600000|2025-03-06 14:00:00|2911.1|2905.1|2916|2910|2916.9|2910.9|2909.5|2903.5|80
1741269900000|2025-03-06 14:05:00|2915.8|2909.8|2916.6|2910.6|2916.8|2910.8|2913.3|2907.3|127
1741270200000|2025-03-06 14:10:00|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2915.5|2909.5|79
1741270500000|2025-03-06 14:15:00|2919.1|2913.1|2916.8|2910.8|2919.1|2913.1|2915.8|2909.8|41
1741270800000|2025-03-06 14:20:00|2916.3|2910.3|2915.5|2909.5|2916.8|2910.8|2914.6|2908.6|54
1741271100000|2025-03-06 14:25:00|2915.8|2909.8|2915|2909|2916.3|2910.3|2914.3|2908.3|47
1741271400000|2025-03-06 14:30:00|2914.8|2908.8|2913.5|2907.5|2917.8|2911.8|2910.8|2904.8|115
1741271700000|2025-03-06 14:35:00|2913.3|2907.3|2917|2911|2917|2911|2911|2905|120
1741272000000|2025-03-06 14:40:00|2917.3|2911.3|2918.8|2912.8|2919.3|2913.3|2917|2911|86
1741272300000|2025-03-06 14:45:00|2918.5|2912.5|2922.6|2916.6|2923.3|2917.3|2918.3|2912.3|93
1741272600000|2025-03-06 14:50:00|2922.8|2916.8|2922|2916|2923.8|2917.8|2921.3|2915.3|100
1741272900000|2025-03-06 14:55:00|2921.8|2915.8|2919.3|2913.3|2922|2916|2917.8|2911.8|99
1741273200000|2025-03-06 15:00:00|2919|2913|2921.8|2915.8|2922.5|2916.5|2918.8|2912.8|120
1741273500000|2025-03-06 15:05:00|2921.5|2915.5|2922|2916|2922.5|2916.5|2919.5|2913.5|83
1741273800000|2025-03-06 15:10:00|2921.8|2915.8|2918.8|2912.8|2922.5|2916.5|2918.8|2912.8|145
1741274100000|2025-03-06 15:15:00|2919|2913|2917|2911|2919|2913|2915.5|2909.5|101
1741274400000|2025-03-06 15:20:00|2917.3|2911.3|2915.5|2909.5|2918|2912|2914.8|2908.8|112
1741274700000|2025-03-06 15:25:00|2915.8|2909.8|2919.1|2913.1|2919.1|2913.1|2915.3|2909.3|75
1741275000000|2025-03-06 15:30:00|2919.4|2913.4|2916.3|2910.3|2920.8|2914.8|2916|2910|153
1741275300000|2025-03-06 15:35:00|2916.5|2910.5|2917.3|2911.3|2918.9|2912.9|2916.3|2910.3|78
1741275600000|2025-03-06 15:40:00|2917.5|2911.5|2917.3|2911.3|2918.8|2912.8|2915.3|2909.3|68
1741275900000|2025-03-06 15:45:00|2917|2911|2924|2918|2927.1|2921.1|2917|2911|146
1741276200000|2025-03-06 15:50:00|2923.8|2917.8|2924.3|2918.3|2926.5|2920.5|2922.8|2916.8|66
1741276500000|2025-03-06 15:55:00|2924.4|2918.4|2926.3|2920.3|2926.5|2920.5|2922.8|2916.8|91
1741276800000|2025-03-06 16:00:00|2926.5|2920.5|2928.9|2922.9|2930.3|2924.3|2926|2920|58
1741277100000|2025-03-06 16:05:00|2928.8|2922.8|2930.5|2924.5|2930.5|2924.5|2928.5|2922.5|92
1741277400000|2025-03-06 16:10:00|2930.3|2924.3|2932.5|2926.5|2932.8|2926.8|2930|2924|43
1741277700000|2025-03-06 16:15:00|2932.8|2926.8|2931.8|2925.8|2933|2927|2931.8|2925.8|41
1741278000000|2025-03-06 16:20:00|2932|2926|2928.8|2922.8|2932|2926|2928.3|2922.3|50
1741278300000|2025-03-06 16:25:00|2929|2923|2931.6|2925.6|2932.8|2926.8|2928.3|2922.3|64
1741278600000|2025-03-06 16:30:00|2931.5|2925.5|2932|2926|2932.8|2926.8|2930.8|2924.8|108
1741278900000|2025-03-06 16:35:00|2932.1|2926.1|2931.8|2925.8|2933.3|2927.3|2929.8|2923.8|123
1741279200000|2025-03-06 16:40:00|2932|2926|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|32
1741279500000|2025-03-06 16:45:00|2933|2927|2931.3|2925.3|2933.3|2927.3|2930.3|2924.3|44
1741279800000|2025-03-06 16:50:00|2931|2925|2932.3|2926.3|2932.3|2926.3|2930.3|2924.3|39
1741280100000|2025-03-06 16:55:00|2932|2926|2930.5|2924.5|2932.1|2926.1|2929.8|2923.8|54
1741280400000|2025-03-06 17:00:00|2930.8|2924.8|2930.8|2924.8|2931.5|2925.5|2930|2924|20
1741280700000|2025-03-06 17:05:00|2930.5|2924.5|2932.6|2926.6|2933.1|2927.1|2930.5|2924.5|24
1741281000000|2025-03-06 17:10:00|2932.8|2926.8|2933.1|2927.1|2933.6|2927.6|2931.6|2925.6|19
1741281300000|2025-03-06 17:15:00|2933.4|2927.4|2933.4|2927.4|2933.6|2927.6|2932.8|2926.8|24
1741281600000|2025-03-06 17:20:00|2933.6|2927.6|2933.5|2927.5|2933.8|2927.8|2933.1|2927.1|9
1741281900000|2025-03-06 17:25:00|2933.8|2927.8|2933.4|2927.4|2933.8|2927.8|2933|2927|9
1741282200000|2025-03-06 17:30:00|2933.1|2927.1|2933|2927|2933.8|2927.8|2933|2927|8
1741282500000|2025-03-06 17:35:00|2933.1|2927.1|2929.8|2923.8|2933.4|2927.4|2929.4|2923.4|26
1741282800000|2025-03-06 17:40:00|2929.5|2923.5|2928|2922|2929.8|2923.8|2928|2922|7
1741283100000|2025-03-06 17:45:00|2927.5|2921.5|2927.1|2921.1|2927.8|2921.8|2927.1|2921.1|8
1741283400000|2025-03-06 17:50:00|2926.8|2920.8|2924.5|2918.5|2927.5|2921.5|2924.3|2918.3|27
1741283700000|2025-03-06 17:55:00|2925.5|2919.5|2926.4|2920.4|2927.3|2921.3|2925.5|2919.5|9
1741284000000|2025-03-06 18:00:00|2926.6|2920.6|2929.1|2923.1|2929.3|2923.3|2925.4|2919.4|19
1741284300000|2025-03-06 18:05:00|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1741284600000|2025-03-06 18:10:00|2928.6|2922.6|2928.6|2922.6|2929.1|2923.1|2928.3|2922.3|17
1741284900000|2025-03-06 18:15:00|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2926.6|2920.6|8
1741285500000|2025-03-06 18:25:00|2929.4|2923.4|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|13
1741285800000|2025-03-06 18:30:00|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.9|2923.9|6
1741286100000|2025-03-06 18:35:00|2930.4|2924.4|2929.3|2923.3|2930.4|2924.4|2928.8|2922.8|9
1741286400000|2025-03-06 18:40:00|2929|2923|2928.5|2922.5|2930|2924|2926.1|2920.1|26
1741286700000|2025-03-06 18:45:00|2928.6|2922.6|2928.6|2922.6|2928.8|2922.8|2928.5|2922.5|5
1741287000000|2025-03-06 18:50:00|2928.5|2922.5|2928.6|2922.6|2929.6|2923.6|2928|2922|15
1741287300000|2025-03-06 18:55:00|2935|2916.3|2934|2915.3|2935|2916.3|2934|2915.3|5
1741309200000|2025-03-07 01:00:00|2922.6|2916.6|2922.1|2916.1|2925.4|2919.4|2921.1|2915.1|82
1741309500000|2025-03-07 01:05:00|2921.9|2915.9|2923.1|2917.1|2926.4|2920.4|2920.1|2914.1|163
1741309800000|2025-03-07 01:10:00|2923.4|2917.4|2922.1|2916.1|2924.1|2918.1|2920.4|2914.4|83
1741310100000|2025-03-07 01:15:00|2921.9|2915.9|2918.1|2912.1|2922.9|2916.9|2917.6|2911.6|111
1741310400000|2025-03-07 01:20:00|2918.4|2912.4|2918.9|2912.9|2920.9|2914.9|2915.9|2909.9|124
1741310700000|2025-03-07 01:25:00|2919.1|2913.1|2920.1|2914.1|2921.6|2915.6|2918.4|2912.4|55
1741311000000|2025-03-07 01:30:00|2919.9|2913.9|2917.4|2911.4|2920.9|2914.9|2914.6|2908.6|140
1741311300000|2025-03-07 01:35:00|2917.1|2911.1|2914.6|2908.6|2917.1|2911.1|2914.4|2908.4|95
1741311600000|2025-03-07 01:40:00|2914.9|2908.9|2919.6|2913.6|2920.4|2914.4|2914.9|2908.9|74
1741311900000|2025-03-07 01:45:00|2919.9|2913.9|2917.4|2911.4|2921.4|2915.4|2916.9|2910.9|124
1741312200000|2025-03-07 01:50:00|2917.1|2911.1|2918.1|2912.1|2918.9|2912.9|2916.9|2910.9|54
1741312500000|2025-03-07 01:55:00|2918.6|2912.6|2921.9|2915.9|2922.4|2916.4|2916.9|2910.9|96
1741312800000|2025-03-07 02:00:00|2921.6|2915.6|2921.9|2915.9|2923.1|2917.1|2919.9|2913.9|52
1741313100000|2025-03-07 02:05:00|2921.6|2915.6|2920.4|2914.4|2921.6|2915.6|2919.9|2913.9|38
1741313400000|2025-03-07 02:10:00|2920.6|2914.6|2920.1|2914.1|2922.9|2916.9|2920.1|2914.1|49
1741313700000|2025-03-07 02:15:00|2920.9|2914.9|2921.1|2915.1|2921.6|2915.6|2920.9|2914.9|6
1741314000000|2025-03-07 02:20:00|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|2
1741314300000|2025-03-07 02:25:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|3
1741314600000|2025-03-07 02:30:00|2921.6|2915.6|2923.4|2917.4|2923.9|2917.9|2921.1|2915.1|53
1741314900000|2025-03-07 02:35:00|2923.1|2917.1|2920.9|2914.9|2923.4|2917.4|2920.4|2914.4|41
1741315200000|2025-03-07 02:40:00|2921.4|2915.4|2921.6|2915.6|2922.1|2916.1|2920.4|2914.4|34
1741315500000|2025-03-07 02:45:00|2921.9|2915.9|2921.1|2915.1|2922.9|2916.9|2920.6|2914.6|56
1741315800000|2025-03-07 02:50:00|2920.9|2914.9|2922.4|2916.4|2924.4|2918.4|2920.6|2914.6|46
1741316100000|2025-03-07 02:55:00|2922.1|2916.1|2923.6|2917.6|2923.6|2917.6|2921.6|2915.6|36
1741316400000|2025-03-07 03:00:00|2923.4|2917.4|2923.4|2917.4|2924.9|2918.9|2922.6|2916.6|66
1741316700000|2025-03-07 03:05:00|2923.1|2917.1|2926.4|2920.4|2926.4|2920.4|2922.9|2916.9|42
1741317000000|2025-03-07 03:10:00|2926.1|2920.1|2923.1|2917.1|2926.1|2920.1|2922.9|2916.9|52
1741317300000|2025-03-07 03:15:00|2922.9|2916.9|2922.1|2916.1|2923.9|2917.9|2920.1|2914.1|63
1741317600000|2025-03-07 03:20:00|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2920.6|2914.6|48
1741317900000|2025-03-07 03:25:00|2922.4|2916.4|2920.5|2914.5|2922.9|2916.9|2919.9|2913.9|68
1741318200000|2025-03-07 03:30:00|2920.8|2914.8|2920.1|2914.1|2922|2916|2917.6|2911.6|55
1741318500000|2025-03-07 03:35:00|2920.4|2914.4|2919.9|2913.9|2921.4|2915.4|2919.9|2913.9|28
1741318800000|2025-03-07 03:40:00|2919.6|2913.6|2916.9|2910.9|2919.6|2913.6|2916.6|2910.6|23
1741319100000|2025-03-07 03:45:00|2916.6|2910.6|2914.1|2908.1|2917.1|2911.1|2914.1|2908.1|21
1741319400000|2025-03-07 03:50:00|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1741319700000|2025-03-07 03:55:00|2914.4|2908.4|2914.6|2908.6|2915.1|2909.1|2914.4|2908.4|8
1741320000000|2025-03-07 04:00:00|2914.4|2908.4|2911.1|2905.1|2914.6|2908.6|2910.4|2904.4|17
1741320300000|2025-03-07 04:05:00|2911.4|2905.4|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|11
1741320600000|2025-03-07 04:10:00|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|7
1741320900000|2025-03-07 04:15:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1741321200000|2025-03-07 04:20:00|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.4|2903.4|11
1741321500000|2025-03-07 04:25:00|2909.9|2903.9|2909.1|2903.1|2910.1|2904.1|2908.6|2902.6|19
1741321800000|2025-03-07 04:30:00|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.1|2902.1|8
1741322100000|2025-03-07 04:35:00|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2907.6|2901.6|6
1741322400000|2025-03-07 04:40:00|2908.4|2902.4|2909.1|2903.1|2909.1|2903.1|2907.9|2901.9|16
1741322700000|2025-03-07 04:45:00|2908.9|2902.9|2911.4|2905.4|2911.6|2905.6|2908.6|2902.6|17
1741323000000|2025-03-07 04:50:00|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2910.6|2904.6|11
1741323300000|2025-03-07 04:55:00|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|8
1741323600000|2025-03-07 05:00:00|2911.9|2905.9|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|24
1741323900000|2025-03-07 05:05:00|2911.9|2905.9|2913.1|2907.1|2913.6|2907.6|2911.6|2905.6|14
1741324200000|2025-03-07 05:10:00|2912.6|2906.6|2912.9|2906.9|2913.1|2907.1|2912.6|2906.6|4
1741324500000|2025-03-07 05:15:00|2912.6|2906.6|2915.4|2909.4|2915.4|2909.4|2912.6|2906.6|21
1741324800000|2025-03-07 05:20:00|2915.6|2909.6|2915.4|2909.4|2915.9|2909.9|2915.1|2909.1|8
1741325100000|2025-03-07 05:25:00|2915.6|2909.6|2916|2910|2916.6|2910.6|2915.5|2909.5|17
1741325400000|2025-03-07 05:30:00|2915.8|2909.8|2917.1|2911.1|2920|2914|2915.3|2909.3|134
1741325700000|2025-03-07 05:35:00|2917.6|2911.6|2915.6|2909.6|2918.6|2912.6|2915.6|2909.6|58
1741326000000|2025-03-07 05:40:00|2914.9|2908.9|2916.1|2910.1|2918.1|2912.1|2914.9|2908.9|75
1741326300000|2025-03-07 05:45:00|2916.4|2910.4|2916.6|2910.6|2917.9|2911.9|2915.9|2909.9|94
1741326600000|2025-03-07 05:50:00|2916.4|2910.4|2915.6|2909.6|2916.9|2910.9|2913.9|2907.9|101
1741326900000|2025-03-07 05:55:00|2915.4|2909.4|2916.1|2910.1|2916.4|2910.4|2914.9|2908.9|53
1741327200000|2025-03-07 06:00:00|2916.6|2910.6|2912.9|2906.9|2916.9|2910.9|2912.1|2906.1|82
1741327500000|2025-03-07 06:05:00|2912.4|2906.4|2912.1|2906.1|2912.9|2906.9|2909.9|2903.9|58
1741327800000|2025-03-07 06:10:00|2912.4|2906.4|2909.4|2903.4|2912.9|2906.9|2909.1|2903.1|70
1741328100000|2025-03-07 06:15:00|2909.6|2903.6|2912.1|2906.1|2912.1|2906.1|2908.4|2902.4|64
1741328400000|2025-03-07 06:20:00|2911.9|2905.9|2912.9|2906.9|2915.1|2909.1|2910.9|2904.9|85
1741328700000|2025-03-07 06:25:00|2913.1|2907.1|2910.6|2904.6|2913.1|2907.1|2910.4|2904.4|67
1741329000000|2025-03-07 06:30:00|2910.9|2904.9|2909.6|2903.6|2911.9|2905.9|2908.6|2902.6|72
1741329300000|2025-03-07 06:35:00|2909.4|2903.4|2909.4|2903.4|2909.9|2903.9|2908.4|2902.4|72
1741329600000|2025-03-07 06:40:00|2908.9|2902.9|2905.6|2899.6|2909.6|2903.6|2905.6|2899.6|88
1741329900000|2025-03-07 06:45:00|2906.4|2900.4|2901.4|2895.4|2907.6|2901.6|2898.4|2892.4|65
1741330200000|2025-03-07 06:50:00|2901.6|2895.6|2902.6|2896.6|2903.4|2897.4|2901.1|2895.1|24
1741330500000|2025-03-07 06:55:00|2902.4|2896.4|2900.5|2894.5|2902.6|2896.6|2899.9|2893.9|59
1741330800000|2025-03-07 07:00:00|2900.3|2894.3|2902.1|2896.1|2902.4|2896.4|2899.8|2893.8|51
1741331100000|2025-03-07 07:05:00|2901.9|2895.9|2906.4|2900.4|2906.6|2900.6|2901.9|2895.9|40
1741331400000|2025-03-07 07:10:00|2906.6|2900.6|2909.6|2903.6|2910.1|2904.1|2906.1|2900.1|39
1741331700000|2025-03-07 07:15:00|2909.4|2903.4|2909.4|2903.4|2909.9|2903.9|2908.4|2902.4|26
1741332000000|2025-03-07 07:20:00|2909.6|2903.6|2907.9|2901.9|2909.9|2903.9|2906.1|2900.1|28
1741332300000|2025-03-07 07:25:00|2908.4|2902.4|2908.9|2902.9|2908.9|2902.9|2908.4|2902.4|18
1741332600000|2025-03-07 07:30:00|2909.1|2903.1|2908.9|2902.9|2909.4|2903.4|2908.1|2902.1|30
1741332900000|2025-03-07 07:35:00|2908.6|2902.6|2911.4|2905.4|2911.6|2905.6|2907.9|2901.9|42
1741333200000|2025-03-07 07:40:00|2911.6|2905.6|2912.9|2906.9|2912.9|2906.9|2911.6|2905.6|21
1741333500000|2025-03-07 07:45:00|2913.1|2907.1|2911.6|2905.6|2913.9|2907.9|2909.6|2903.6|39
1741333800000|2025-03-07 07:50:00|2911.9|2905.9|2915.6|2909.6|2917.1|2911.1|2911.9|2905.9|26
1741334100000|2025-03-07 07:55:00|2915.4|2909.4|2914.8|2908.8|2916.4|2910.4|2913|2907|50
1741334400000|2025-03-07 08:00:00|2914.5|2908.5|2904.5|2898.5|2915.8|2909.8|2904.5|2898.5|139
1741334700000|2025-03-07 08:05:00|2904.8|2898.8|2904.3|2898.3|2908|2902|2903.6|2897.6|49
1741335000000|2025-03-07 08:10:00|2904|2898|2905.5|2899.5|2906.3|2900.3|2903.5|2897.5|50
1741335300000|2025-03-07 08:15:00|2905.3|2899.3|2907|2901|2907.8|2901.8|2903.8|2897.8|71
1741335600000|2025-03-07 08:20:00|2907.3|2901.3|2908.5|2902.5|2909.5|2903.5|2906.8|2900.8|61
1741335900000|2025-03-07 08:25:00|2908.3|2902.3|2910.6|2904.6|2911.3|2905.3|2905.8|2899.8|60
1741336200000|2025-03-07 08:30:00|2911|2905|2912.8|2906.8|2914.6|2908.6|2911|2905|72
1741336500000|2025-03-07 08:35:00|2913.3|2907.3|2915.8|2909.8|2917.3|2911.3|2912|2906|80
1741336800000|2025-03-07 08:40:00|2915.5|2909.5|2916.3|2910.3|2917.1|2911.1|2913.8|2907.8|34
1741337100000|2025-03-07 08:45:00|2916|2910|2913.3|2907.3|2917|2911|2913.3|2907.3|50
1741337400000|2025-03-07 08:50:00|2913.9|2907.9|2913.3|2907.3|2913.9|2907.9|2911|2905|27
1741337700000|2025-03-07 08:55:00|2913|2907|2911.3|2905.3|2913|2907|2911.3|2905.3|28
1741338000000|2025-03-07 09:00:00|2911|2905|2913|2907|2915.8|2909.8|2911|2905|77
1741338300000|2025-03-07 09:05:00|2912.8|2906.8|2913.3|2907.3|2915|2909|2911.9|2905.9|35
1741338600000|2025-03-07 09:10:00|2913.4|2907.4|2916|2910|2916.3|2910.3|2913.3|2907.3|30
1741338900000|2025-03-07 09:15:00|2915.8|2909.8|2916|2910|2916.5|2910.5|2914|2908|49
1741339200000|2025-03-07 09:20:00|2916.3|2910.3|2914.5|2908.5|2917|2911|2914|2908|20
1741339500000|2025-03-07 09:25:00|2914.3|2908.3|2915.4|2909.4|2915.5|2909.5|2914.3|2908.3|16
1741339800000|2025-03-07 09:30:00|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|12
1741340100000|2025-03-07 09:35:00|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2913.5|2907.5|37
1741340400000|2025-03-07 09:40:00|2916.4|2910.4|2917.4|2911.4|2917.4|2911.4|2914.5|2908.5|24
1741340700000|2025-03-07 09:45:00|2917.6|2911.6|2920.5|2914.5|2920.5|2914.5|2916.8|2910.8|29
1741341000000|2025-03-07 09:50:00|2920.8|2914.8|2922.4|2916.4|2922.6|2916.6|2919.8|2913.8|35
1741341300000|2025-03-07 09:55:00|2922.5|2916.5|2923.5|2917.5|2923.8|2917.8|2922.5|2916.5|29
1741341600000|2025-03-07 10:00:00|2923.6|2917.6|2923.3|2917.3|2925.5|2919.5|2923|2917|48
1741341900000|2025-03-07 10:05:00|2923.4|2917.4|2921|2915|2924.8|2918.8|2920.1|2914.1|44
1741342200000|2025-03-07 10:10:00|2921.3|2915.3|2919.5|2913.5|2922.3|2916.3|2919.5|2913.5|38
1741342500000|2025-03-07 10:15:00|2919.8|2913.8|2916.5|2910.5|2920.8|2914.8|2916.3|2910.3|55
1741342800000|2025-03-07 10:20:00|2916.3|2910.3|2914.8|2908.8|2916.3|2910.3|2913.5|2907.5|51
1741343100000|2025-03-07 10:25:00|2914.5|2908.5|2915.3|2909.3|2915.5|2909.5|2914.3|2908.3|29
1741343400000|2025-03-07 10:30:00|2914.9|2908.9|2915.3|2909.3|2915.9|2909.9|2914.3|2908.3|25
1741343700000|2025-03-07 10:35:00|2915|2909|2917.5|2911.5|2917.8|2911.8|2914.8|2908.8|31
1741344000000|2025-03-07 10:40:00|2917.9|2911.9|2919.5|2913.5|2919.5|2913.5|2917.3|2911.3|24
1741344300000|2025-03-07 10:45:00|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|17
1741344600000|2025-03-07 10:50:00|2921|2915|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|14
1741344900000|2025-03-07 10:55:00|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|15
1741345200000|2025-03-07 11:00:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2920.3|2914.3|40
1741345500000|2025-03-07 11:05:00|2921.5|2915.5|2920|2914|2921.8|2915.8|2919.8|2913.8|33
1741345800000|2025-03-07 11:10:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2918.5|2912.5|31
1741346100000|2025-03-07 11:15:00|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919|2913|23
1741346400000|2025-03-07 11:20:00|2919.3|2913.3|2918.5|2912.5|2919.5|2913.5|2916.5|2910.5|34
1741346700000|2025-03-07 11:25:00|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.3|2911.3|17
1741347000000|2025-03-07 11:30:00|2917.5|2911.5|2918.5|2912.5|2918.6|2912.6|2917.5|2911.5|9
1741347300000|2025-03-07 11:35:00|2918.3|2912.3|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|5
1741347600000|2025-03-07 11:40:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917|2911|35
1741347900000|2025-03-07 11:45:00|2917.3|2911.3|2911|2905|2917.3|2911.3|2909.8|2903.8|56
1741348200000|2025-03-07 11:50:00|2910.6|2904.6|2912.8|2906.8|2914.3|2908.3|2909.3|2903.3|34
1741348500000|2025-03-07 11:55:00|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2909.9|2903.9|39
1741348800000|2025-03-07 12:00:00|2911.5|2905.5|2909.8|2903.8|2912|2906|2909.5|2903.5|32
1741349100000|2025-03-07 12:05:00|2909.9|2903.9|2908.5|2902.5|2910.5|2904.5|2908.5|2902.5|28
1741349400000|2025-03-07 12:10:00|2908.8|2902.8|2911|2905|2911.3|2905.3|2908.3|2902.3|25
1741349700000|2025-03-07 12:15:00|2910.8|2904.8|2909|2903|2910.8|2904.8|2908.5|2902.5|24
1741350000000|2025-03-07 12:20:00|2908.8|2902.8|2907.8|2901.8|2909|2903|2907.3|2901.3|29
1741350300000|2025-03-07 12:25:00|2907.5|2901.5|2904.5|2898.5|2907.5|2901.5|2901.5|2895.5|69
1741350600000|2025-03-07 12:30:00|2904|2898|2904|2898|2904|2898|2901.5|2895.5|62
1741350900000|2025-03-07 12:35:00|2904.3|2898.3|2901.8|2895.8|2906|2900|2901.8|2895.8|60
1741351200000|2025-03-07 12:40:00|2901.5|2895.5|2899.3|2893.3|2902.8|2896.8|2899.3|2893.3|68
1741351500000|2025-03-07 12:45:00|2899.5|2893.5|2897.5|2891.5|2899.5|2893.5|2897.1|2891.1|80
1741351800000|2025-03-07 12:50:00|2897.8|2891.8|2885.9|2879.9|2899.8|2893.8|2883.9|2877.9|142
1741352100000|2025-03-07 12:55:00|2886.1|2880.1|2884.3|2878.3|2886.8|2880.8|2881|2875|147
1741352400000|2025-03-07 13:00:00|2884|2878|2884.8|2878.8|2891.3|2885.3|2882.3|2876.3|289
1741352700000|2025-03-07 13:05:00|2884.5|2878.5|2883.5|2877.5|2884.8|2878.8|2882.3|2876.3|146
1741353000000|2025-03-07 13:10:00|2883.3|2877.3|2884.9|2878.9|2885.8|2879.8|2882.5|2876.5|76
1741353300000|2025-03-07 13:15:00|2885.3|2879.3|2881|2875|2885.3|2879.3|2880.5|2874.5|103
1741353600000|2025-03-07 13:20:00|2881.3|2875.3|2884|2878|2886.5|2880.5|2881|2875|189
1741353900000|2025-03-07 13:25:00|2884.3|2878.3|2880.6|2874.6|2886|2880|2879.3|2873.3|77
1741354200000|2025-03-07 13:30:00|2881.1|2875.1|2887|2881|2887|2881|2879.6|2873.6|183
1741354500000|2025-03-07 13:35:00|2886.8|2880.8|2889.5|2883.5|2891.3|2885.3|2886|2880|147
1741354800000|2025-03-07 13:40:00|2889.3|2883.3|2889.3|2883.3|2892.8|2886.8|2887.8|2881.8|154
1741355100000|2025-03-07 13:45:00|2888.8|2882.8|2893|2887|2893.5|2887.5|2888|2882|120
1741355400000|2025-03-07 13:50:00|2891.9|2885.9|2888.8|2882.8|2893.8|2887.8|2888.8|2882.8|104
1741355700000|2025-03-07 13:55:00|2888.5|2882.5|2884.3|2878.3|2889.3|2883.3|2883.5|2877.5|135
1741356000000|2025-03-07 14:00:00|2884.5|2878.5|2881.5|2875.5|2884.5|2878.5|2876.8|2870.8|147
1741356300000|2025-03-07 14:05:00|2881.8|2875.8|2884.8|2878.8|2886.5|2880.5|2881.5|2875.5|125
1741356600000|2025-03-07 14:10:00|2884.5|2878.5|2885|2879|2885|2879|2883.1|2877.1|91
1741356900000|2025-03-07 14:15:00|2884.8|2878.8|2886.8|2880.8|2887.3|2881.3|2884.5|2878.5|109
1741357200000|2025-03-07 14:20:00|2887.5|2881.5|2887.8|2881.8|2889|2883|2886.3|2880.3|146
1741357500000|2025-03-07 14:25:00|2887.3|2881.3|2887.5|2881.5|2888.8|2882.8|2885.8|2879.8|89
1741357800000|2025-03-07 14:30:00|2887.3|2881.3|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|128
1741358100000|2025-03-07 14:35:00|2886.5|2880.5|2884.8|2878.8|2888.5|2882.5|2884.3|2878.3|159
1741358400000|2025-03-07 14:40:00|2884.5|2878.5|2887.5|2881.5|2889|2883|2884.5|2878.5|112
1741358700000|2025-03-07 14:45:00|2887.3|2881.3|2890.3|2884.3|2891.3|2885.3|2886|2880|127
1741359000000|2025-03-07 14:50:00|2890|2884|2894.5|2888.5|2895.5|2889.5|2889.8|2883.8|181
1741359300000|2025-03-07 14:55:00|2894.8|2888.8|2900.3|2894.3|2900.5|2894.5|2894.5|2888.5|166
1741359600000|2025-03-07 15:00:00|2900.5|2894.5|2900.3|2894.3|2901.8|2895.8|2898.5|2892.5|128
1741359900000|2025-03-07 15:05:00|2900|2894|2898.8|2892.8|2900|2894|2896|2890|118
1741360200000|2025-03-07 15:10:00|2899|2893|2894.8|2888.8|2899.5|2893.5|2893.5|2887.5|87
1741360500000|2025-03-07 15:15:00|2894.5|2888.5|2895.5|2889.5|2896.3|2890.3|2894|2888|39
1741360800000|2025-03-07 15:20:00|2895.3|2889.3|2897.3|2891.3|2897.3|2891.3|2893.5|2887.5|46
1741361100000|2025-03-07 15:25:00|2897.4|2891.4|2898.1|2892.1|2898.6|2892.6|2895.4|2889.4|82
1741361400000|2025-03-07 15:30:00|2898.5|2892.5|2898.1|2892.1|2900|2894|2897.9|2891.9|64
1741361700000|2025-03-07 15:35:00|2897.9|2891.9|2895.1|2889.1|2898.1|2892.1|2895.1|2889.1|138
1741362000000|2025-03-07 15:40:00|2894.9|2888.9|2889.8|2883.8|2894.9|2888.9|2888.5|2882.5|106
1741362300000|2025-03-07 15:45:00|2889.6|2883.6|2890|2884|2892.8|2886.8|2889.3|2883.3|142
1741362600000|2025-03-07 15:50:00|2890.3|2884.3|2892.8|2886.8|2893.3|2887.3|2886.3|2880.3|157
1741362900000|2025-03-07 15:55:00|2892.5|2886.5|2894.3|2888.3|2895.5|2889.5|2891.5|2885.5|75
1741363200000|2025-03-07 16:00:00|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894|2888|73
1741363500000|2025-03-07 16:05:00|2895.3|2889.3|2894.5|2888.5|2895.8|2889.8|2894.3|2888.3|65
1741363800000|2025-03-07 16:10:00|2894.3|2888.3|2895.8|2889.8|2896.5|2890.5|2894.3|2888.3|59
1741364100000|2025-03-07 16:15:00|2896|2890|2896.5|2890.5|2897.5|2891.5|2895.5|2889.5|39
1741364400000|2025-03-07 16:20:00|2896.3|2890.3|2894.5|2888.5|2897.3|2891.3|2894.5|2888.5|41
1741364700000|2025-03-07 16:25:00|2894.8|2888.8|2887.5|2881.5|2894.8|2888.8|2886.4|2880.4|72
1741365000000|2025-03-07 16:30:00|2887.3|2881.3|2885.3|2879.3|2887.8|2881.8|2883.6|2877.6|85
1741365300000|2025-03-07 16:35:00|2885.4|2879.4|2890.5|2884.5|2891.6|2885.6|2884.8|2878.8|164
1741365600000|2025-03-07 16:40:00|2890.8|2884.8|2887.8|2881.8|2890.8|2884.8|2885.5|2879.5|72
1741365900000|2025-03-07 16:45:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|31
1741366200000|2025-03-07 16:50:00|2889.3|2883.3|2887.8|2881.8|2889.5|2883.5|2887.3|2881.3|38
1741366500000|2025-03-07 16:55:00|2887.5|2881.5|2888|2882|2890.3|2884.3|2887.1|2881.1|51
1741366800000|2025-03-07 17:00:00|2887.8|2881.8|2887.6|2881.6|2888.3|2882.3|2887.4|2881.4|10
1741367100000|2025-03-07 17:05:00|2887.9|2881.9|2885.8|2879.8|2887.9|2881.9|2885.5|2879.5|26
1741367400000|2025-03-07 17:10:00|2886|2880|2881.5|2875.5|2886.3|2880.3|2881.5|2875.5|18
1741367700000|2025-03-07 17:15:00|2881.8|2875.8|2880.3|2874.3|2884|2878|2879.1|2873.1|51
1741368000000|2025-03-07 17:20:00|2880.8|2874.8|2882.8|2876.8|2883|2877|2880.4|2874.4|19
1741368300000|2025-03-07 17:25:00|2882.6|2876.6|2884.3|2878.3|2885.3|2879.3|2882.6|2876.6|13
1741368600000|2025-03-07 17:30:00|2883.9|2877.9|2884.9|2878.9|2884.9|2878.9|2883|2877|20
1741368900000|2025-03-07 17:35:00|2884.8|2878.8|2884.3|2878.3|2886|2880|2884.3|2878.3|23
1741369200000|2025-03-07 17:40:00|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|4
1741369500000|2025-03-07 17:45:00|2884|2878|2884|2878|2884.3|2878.3|2883.5|2877.5|17
1741369800000|2025-03-07 17:50:00|2883.5|2877.5|2887.4|2881.4|2887.4|2881.4|2883.5|2877.5|12
1741370100000|2025-03-07 17:55:00|2887.3|2881.3|2885.1|2879.1|2887.3|2881.3|2885|2879|24
1741370400000|2025-03-07 18:00:00|2885|2879|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|5
1741370700000|2025-03-07 18:05:00|2884.9|2878.9|2885.1|2879.1|2885.8|2879.8|2884.9|2878.9|12
1741371000000|2025-03-07 18:10:00|2885.4|2879.4|2884.4|2878.4|2885.9|2879.9|2884.4|2878.4|17
1741371300000|2025-03-07 18:15:00|2884.6|2878.6|2884.4|2878.4|2884.9|2878.9|2883.9|2877.9|31
1741371600000|2025-03-07 18:20:00|2884.6|2878.6|2885.3|2879.3|2885.5|2879.5|2884.6|2878.6|6
1741371900000|2025-03-07 18:25:00|2885.4|2879.4|2885.5|2879.5|2885.5|2879.5|2885.1|2879.1|6
1741372200000|2025-03-07 18:30:00|2884.9|2878.9|2885.5|2879.5|2885.5|2879.5|2884.9|2878.9|2
1741372500000|2025-03-07 18:35:00|2885.9|2879.9|2885.8|2879.8|2885.9|2879.9|2885.6|2879.6|4
1741372800000|2025-03-07 18:40:00|2886.1|2880.1|2886.1|2880.1|2886.6|2880.6|2886.1|2880.1|11
1741373100000|2025-03-07 18:45:00|2885.6|2879.6|2885.3|2879.3|2885.6|2879.6|2884.6|2878.6|16
1741373400000|2025-03-07 18:50:00|2885.5|2879.5|2888.1|2882.1|2890.1|2884.1|2885.5|2879.5|17
1741373700000|2025-03-07 18:55:00|2894.5|2875.8|2892.3|2873.5|2894.5|2875.8|2891.3|2872.5|10
1741568400000|2025-03-10 01:00:00|2887.9|2881.9|2890.1|2884.1|2891.6|2885.6|2887.9|2881.9|65
1741568700000|2025-03-10 01:05:00|2890.4|2884.4|2894.4|2888.4|2896.4|2890.4|2890.1|2884.1|100
1741569000000|2025-03-10 01:10:00|2894.1|2888.1|2894.1|2888.1|2896.6|2890.6|2893.6|2887.6|100
1741569300000|2025-03-10 01:15:00|2893.9|2887.9|2891.6|2885.6|2893.9|2887.9|2889.1|2883.1|62
1741569600000|2025-03-10 01:20:00|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|52
1741569900000|2025-03-10 01:25:00|2892.4|2886.4|2889.6|2883.6|2892.4|2886.4|2888.9|2882.9|60
1741570200000|2025-03-10 01:30:00|2889.4|2883.4|2892.6|2886.6|2893.1|2887.1|2887.6|2881.6|109
1741570500000|2025-03-10 01:35:00|2893.1|2887.1|2888.9|2882.9|2893.9|2887.9|2887.9|2881.9|125
1741570800000|2025-03-10 01:40:00|2889.1|2883.1|2887.4|2881.4|2890.4|2884.4|2887.1|2881.1|92
1741571100000|2025-03-10 01:45:00|2887.1|2881.1|2882.1|2876.1|2887.1|2881.1|2881.1|2875.1|99
1741571400000|2025-03-10 01:50:00|2882.4|2876.4|2884.4|2878.4|2885.6|2879.6|2882.4|2876.4|84
1741571700000|2025-03-10 01:55:00|2884.6|2878.6|2885.4|2879.4|2887.1|2881.1|2883.9|2877.9|100
1741572000000|2025-03-10 02:00:00|2885.6|2879.6|2883.9|2877.9|2886.9|2880.9|2883.4|2877.4|119
1741572300000|2025-03-10 02:05:00|2883.6|2877.6|2884.6|2878.6|2885.4|2879.4|2883.6|2877.6|67
1741572600000|2025-03-10 02:10:00|2884.9|2878.9|2880.6|2874.6|2885.4|2879.4|2879.1|2873.1|52
1741572900000|2025-03-10 02:15:00|2880.9|2874.9|2876.9|2870.9|2880.9|2874.9|2875.4|2869.4|49
1741573200000|2025-03-10 02:20:00|2876.6|2870.6|2876.9|2870.9|2878.1|2872.1|2876.6|2870.6|26
1741573500000|2025-03-10 02:25:00|2877.1|2871.1|2877.9|2871.9|2878.9|2872.9|2877.1|2871.1|15
1741573800000|2025-03-10 02:30:00|2878.1|2872.1|2881.4|2875.4|2882.4|2876.4|2877.4|2871.4|78
1741574100000|2025-03-10 02:35:00|2881.1|2875.1|2881.9|2875.9|2882.6|2876.6|2880.4|2874.4|56
1741574400000|2025-03-10 02:40:00|2881.6|2875.6|2881.4|2875.4|2882.9|2876.9|2879.6|2873.6|40
1741574700000|2025-03-10 02:45:00|2881.1|2875.1|2878.4|2872.4|2881.1|2875.1|2878.4|2872.4|38
1741575000000|2025-03-10 02:50:00|2878.1|2872.1|2879.6|2873.6|2879.6|2873.6|2876.4|2870.4|54
1741575300000|2025-03-10 02:55:00|2879.4|2873.4|2874.9|2868.9|2879.4|2873.4|2874.6|2868.6|58
1741575600000|2025-03-10 03:00:00|2874.6|2868.6|2870.4|2864.4|2874.6|2868.6|2869.4|2863.4|80
1741575900000|2025-03-10 03:05:00|2870.6|2864.6|2869.4|2863.4|2870.9|2864.9|2868.6|2862.6|96
1741576200000|2025-03-10 03:10:00|2869.1|2863.1|2867.9|2861.9|2869.1|2863.1|2866.6|2860.6|62
1741576500000|2025-03-10 03:15:00|2867.6|2861.6|2870.9|2864.9|2871.9|2865.9|2866.9|2860.9|66
1741576800000|2025-03-10 03:20:00|2870.6|2864.6|2873.1|2867.1|2873.4|2867.4|2869.4|2863.4|37
1741577100000|2025-03-10 03:25:00|2872.9|2866.9|2874.3|2868.3|2875.1|2869.1|2872.5|2866.5|35
1741577400000|2025-03-10 03:30:00|2874.1|2868.1|2872.9|2866.9|2874.1|2868.1|2872.9|2866.9|12
1741577700000|2025-03-10 03:35:00|2872.6|2866.6|2873.4|2867.4|2874.1|2868.1|2872.6|2866.6|18
1741578000000|2025-03-10 03:40:00|2873.6|2867.6|2876.4|2870.4|2876.4|2870.4|2873.6|2867.6|16
1741578300000|2025-03-10 03:45:00|2876.1|2870.1|2877.9|2871.9|2877.9|2871.9|2875.4|2869.4|11
1741578600000|2025-03-10 03:50:00|2878.1|2872.1|2878.1|2872.1|2879.1|2873.1|2877.9|2871.9|14
1741578900000|2025-03-10 03:55:00|2877.9|2871.9|2878.4|2872.4|2878.6|2872.6|2877.9|2871.9|12
1741579200000|2025-03-10 04:00:00|2878.6|2872.6|2877.6|2871.6|2878.6|2872.6|2877.1|2871.1|13
1741579500000|2025-03-10 04:05:00|2876.4|2870.4|2876.4|2870.4|2878.4|2872.4|2876.4|2870.4|22
1741579800000|2025-03-10 04:10:00|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|6
1741580100000|2025-03-10 04:15:00|2877.1|2871.1|2877.1|2871.1|2877.6|2871.6|2876.6|2870.6|11
1741580400000|2025-03-10 04:20:00|2877.4|2871.4|2875.9|2869.9|2877.4|2871.4|2875.4|2869.4|12
1741580700000|2025-03-10 04:25:00|2876.6|2870.6|2876.6|2870.6|2876.9|2870.9|2875.9|2869.9|12
1741581000000|2025-03-10 04:30:00|2876.4|2870.4|2876.1|2870.1|2876.6|2870.6|2875.9|2869.9|11
1741581300000|2025-03-10 04:35:00|2875.9|2869.9|2874.4|2868.4|2875.9|2869.9|2873.9|2867.9|13
1741581600000|2025-03-10 04:40:00|2874.6|2868.6|2875.4|2869.4|2875.9|2869.9|2874.6|2868.6|13
1741581900000|2025-03-10 04:45:00|2875.1|2869.1|2875.4|2869.4|2875.9|2869.9|2875.1|2869.1|14
1741582200000|2025-03-10 04:50:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2873.9|2867.9|17
1741582500000|2025-03-10 04:55:00|2874.9|2868.9|2876.4|2870.4|2876.4|2870.4|2874.9|2868.9|17
1741582800000|2025-03-10 05:00:00|2876.6|2870.6|2875.1|2869.1|2877.1|2871.1|2875.1|2869.1|25
1741583100000|2025-03-10 05:05:00|2874.9|2868.9|2874.1|2868.1|2874.9|2868.9|2873.6|2867.6|28
1741583400000|2025-03-10 05:10:00|2874.4|2868.4|2874.6|2868.6|2876.4|2870.4|2874.1|2868.1|38
1741583700000|2025-03-10 05:15:00|2874.9|2868.9|2874.1|2868.1|2875.1|2869.1|2873.9|2867.9|17
1741584000000|2025-03-10 05:20:00|2873.9|2867.9|2873.1|2867.1|2874.1|2868.1|2872.9|2866.9|24
1741584300000|2025-03-10 05:25:00|2872.9|2866.9|2873.8|2867.8|2874.4|2868.4|2872.9|2866.9|14
1741584600000|2025-03-10 05:30:00|2873.5|2867.5|2871.6|2865.6|2873.5|2867.5|2869.4|2863.4|89
1741584900000|2025-03-10 05:35:00|2871.9|2865.9|2874.9|2868.9|2875.1|2869.1|2871.9|2865.9|52
1741585200000|2025-03-10 05:40:00|2875.1|2869.1|2876.1|2870.1|2876.4|2870.4|2874.1|2868.1|59
1741585500000|2025-03-10 05:45:00|2875.9|2869.9|2869.9|2863.9|2875.9|2869.9|2869.9|2863.9|46
1741585800000|2025-03-10 05:50:00|2869.6|2863.6|2868.9|2862.9|2870.4|2864.4|2868.1|2862.1|54
1741586100000|2025-03-10 05:55:00|2868.4|2862.4|2869.9|2863.9|2871.1|2865.1|2868.4|2862.4|43
1741586400000|2025-03-10 06:00:00|2869.6|2863.6|2870.4|2864.4|2870.6|2864.6|2867.4|2861.4|74
1741586700000|2025-03-10 06:05:00|2870.6|2864.6|2870.4|2864.4|2871.1|2865.1|2869.6|2863.6|50
1741587000000|2025-03-10 06:10:00|2870.6|2864.6|2871.9|2865.9|2873.9|2867.9|2870.6|2864.6|57
1741587300000|2025-03-10 06:15:00|2872.1|2866.1|2873.6|2867.6|2874.1|2868.1|2872.1|2866.1|45
1741587600000|2025-03-10 06:20:00|2873.1|2867.1|2869.4|2863.4|2873.1|2867.1|2869.4|2863.4|40
1741587900000|2025-03-10 06:25:00|2869.6|2863.6|2870.4|2864.4|2871.1|2865.1|2869.6|2863.6|35
1741588200000|2025-03-10 06:30:00|2870.1|2864.1|2873.9|2867.9|2874.1|2868.1|2870.1|2864.1|68
1741588500000|2025-03-10 06:35:00|2874.1|2868.1|2873.4|2867.4|2876.4|2870.4|2873.4|2867.4|52
1741588800000|2025-03-10 06:40:00|2873.6|2867.6|2875.9|2869.9|2876.1|2870.1|2873.1|2867.1|45
1741589100000|2025-03-10 06:45:00|2876.1|2870.1|2874.4|2868.4|2876.4|2870.4|2874.1|2868.1|62
1741589400000|2025-03-10 06:50:00|2874.6|2868.6|2875.1|2869.1|2876.1|2870.1|2874.1|2868.1|34
1741589700000|2025-03-10 06:55:00|2874.6|2868.6|2873|2867|2875.4|2869.4|2873|2867|39
1741590000000|2025-03-10 07:00:00|2872.8|2866.8|2875.6|2869.6|2877.4|2871.4|2871.5|2865.5|82
1741590300000|2025-03-10 07:05:00|2875.1|2869.1|2871.9|2865.9|2875.1|2869.1|2871.6|2865.6|39
1741590600000|2025-03-10 07:10:00|2872.1|2866.1|2871.1|2865.1|2872.4|2866.4|2869.9|2863.9|25
1741590900000|2025-03-10 07:15:00|2870.9|2864.9|2870.1|2864.1|2870.9|2864.9|2870.1|2864.1|12
1741591200000|2025-03-10 07:20:00|2869.9|2863.9|2867.9|2861.9|2869.9|2863.9|2866.4|2860.4|29
1741591500000|2025-03-10 07:25:00|2867.6|2861.6|2867.9|2861.9|2868.4|2862.4|2866.9|2860.9|28
1741591800000|2025-03-10 07:30:00|2867.6|2861.6|2861.6|2855.6|2868.6|2862.6|2857.9|2851.9|73
1741592100000|2025-03-10 07:35:00|2861.4|2855.4|2860.4|2854.4|2861.4|2855.4|2859.1|2853.1|37
1741592400000|2025-03-10 07:40:00|2860.6|2854.6|2856.6|2850.6|2860.6|2854.6|2854.1|2848.1|47
1741592700000|2025-03-10 07:45:00|2856.4|2850.4|2854.1|2848.1|2857.6|2851.6|2852.1|2846.1|35
1741593000000|2025-03-10 07:50:00|2853.9|2847.9|2856.6|2850.6|2856.9|2850.9|2851.6|2845.6|51
1741593300000|2025-03-10 07:55:00|2855.3|2849.3|2859.3|2853.3|2862.8|2856.8|2855|2849|73
1741593600000|2025-03-10 08:00:00|2860|2854|2871.3|2865.3|2875.3|2869.3|2859.1|2853.1|130
1741593900000|2025-03-10 08:05:00|2871.5|2865.5|2873.3|2867.3|2877.8|2871.8|2871.1|2865.1|86
1741594200000|2025-03-10 08:10:00|2873.1|2867.1|2868.8|2862.8|2873.8|2867.8|2868.3|2862.3|98
1741594500000|2025-03-10 08:15:00|2869|2863|2868.6|2862.6|2869.8|2863.8|2867.3|2861.3|47
1741594800000|2025-03-10 08:20:00|2868.8|2862.8|2870|2864|2873.3|2867.3|2868.3|2862.3|90
1741595100000|2025-03-10 08:25:00|2870.3|2864.3|2872.5|2866.5|2873.4|2867.4|2869|2863|58
1741595400000|2025-03-10 08:30:00|2872.8|2866.8|2875.3|2869.3|2876|2870|2872|2866|48
1741595700000|2025-03-10 08:35:00|2875.1|2869.1|2874.9|2868.9|2877|2871|2874.8|2868.8|49
1741596000000|2025-03-10 08:40:00|2875.1|2869.1|2874.8|2868.8|2875.5|2869.5|2871.8|2865.8|30
1741596300000|2025-03-10 08:45:00|2874.3|2868.3|2879.8|2873.8|2879.8|2873.8|2871.5|2865.5|73
1741596600000|2025-03-10 08:50:00|2879.5|2873.5|2872.8|2866.8|2882.5|2876.5|2872.5|2866.5|89
1741596900000|2025-03-10 08:55:00|2872.5|2866.5|2875.3|2869.3|2876.3|2870.3|2872.5|2866.5|58
1741597200000|2025-03-10 09:00:00|2875|2869|2867.3|2861.3|2875.8|2869.8|2861.4|2855.4|123
1741597500000|2025-03-10 09:05:00|2867|2861|2856.5|2850.5|2867|2861|2855.8|2849.8|102
1741597800000|2025-03-10 09:10:00|2856.8|2850.8|2864.5|2858.5|2864.8|2858.8|2856.8|2850.8|77
1741598100000|2025-03-10 09:15:00|2864.3|2858.3|2865.4|2859.4|2869.5|2863.5|2863.8|2857.8|73
1741598400000|2025-03-10 09:20:00|2865.3|2859.3|2868.3|2862.3|2868.3|2862.3|2865.3|2859.3|53
1741598700000|2025-03-10 09:25:00|2868.8|2862.8|2868.8|2862.8|2869.5|2863.5|2867.5|2861.5|58
1741599000000|2025-03-10 09:30:00|2869|2863|2864.8|2858.8|2869.3|2863.3|2864.3|2858.3|52
1741599300000|2025-03-10 09:35:00|2865|2859|2864|2858|2865.3|2859.3|2863.3|2857.3|55
1741599600000|2025-03-10 09:40:00|2864.3|2858.3|2864|2858|2864.8|2858.8|2863.8|2857.8|52
1741599900000|2025-03-10 09:45:00|2864.3|2858.3|2864|2858|2867|2861|2863.3|2857.3|50
1741600200000|2025-03-10 09:50:00|2863.8|2857.8|2862.3|2856.3|2864.3|2858.3|2861.8|2855.8|47
1741600500000|2025-03-10 09:55:00|2862|2856|2864.8|2858.8|2864.8|2858.8|2861.3|2855.3|46
1741600800000|2025-03-10 10:00:00|2865|2859|2871.5|2865.5|2871.5|2865.5|2864.3|2858.3|60
1741601100000|2025-03-10 10:05:00|2871.8|2865.8|2867.5|2861.5|2872.4|2866.4|2867.3|2861.3|58
1741601400000|2025-03-10 10:10:00|2868.4|2862.4|2868|2862|2869.5|2863.5|2867.3|2861.3|35
1741601700000|2025-03-10 10:15:00|2867.8|2861.8|2864.8|2858.8|2869|2863|2863.8|2857.8|47
1741602000000|2025-03-10 10:20:00|2864.5|2858.5|2862.8|2856.8|2866.3|2860.3|2862.5|2856.5|63
1741602300000|2025-03-10 10:25:00|2862.4|2856.4|2859|2853|2862.8|2856.8|2859|2853|22
1741602600000|2025-03-10 10:30:00|2859.3|2853.3|2861|2855|2862.9|2856.9|2859.3|2853.3|46
1741602900000|2025-03-10 10:35:00|2860.8|2854.8|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|24
1741603200000|2025-03-10 10:40:00|2860.5|2854.5|2858.3|2852.3|2860.8|2854.8|2858|2852|48
1741603500000|2025-03-10 10:45:00|2858.5|2852.5|2858.8|2852.8|2859.3|2853.3|2858|2852|32
1741603800000|2025-03-10 10:50:00|2859.3|2853.3|2863.3|2857.3|2863.5|2857.5|2859.3|2853.3|37
1741604100000|2025-03-10 10:55:00|2863|2857|2863.3|2857.3|2864.1|2858.1|2862.8|2856.8|17
1741604400000|2025-03-10 11:00:00|2863|2857|2860.3|2854.3|2864.4|2858.4|2860|2854|74
1741604700000|2025-03-10 11:05:00|2860|2854|2861.5|2855.5|2862|2856|2859.8|2853.8|73
1741605000000|2025-03-10 11:10:00|2861.8|2855.8|2861|2855|2861.8|2855.8|2860.3|2854.3|32
1741605300000|2025-03-10 11:15:00|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2861|2855|30
1741605600000|2025-03-10 11:20:00|2862.3|2856.3|2864.5|2858.5|2864.5|2858.5|2862.3|2856.3|21
1741605900000|2025-03-10 11:25:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.5|2856.5|19
1741606200000|2025-03-10 11:30:00|2863.5|2857.5|2865|2859|2865|2859|2863.5|2857.5|14
1741606500000|2025-03-10 11:35:00|2864.8|2858.8|2864.8|2858.8|2866|2860|2864.5|2858.5|16
1741606800000|2025-03-10 11:40:00|2864.3|2858.3|2864.8|2858.8|2865.5|2859.5|2863.5|2857.5|24
1741607100000|2025-03-10 11:45:00|2864.5|2858.5|2867.8|2861.8|2867.8|2861.8|2864.3|2858.3|20
1741607400000|2025-03-10 11:50:00|2867.5|2861.5|2867|2861|2867.5|2861.5|2865.8|2859.8|15
1741607700000|2025-03-10 11:55:00|2866.8|2860.8|2866|2860|2867|2861|2865.8|2859.8|33
1741608000000|2025-03-10 12:00:00|2865.5|2859.5|2865.3|2859.3|2867.5|2861.5|2865|2859|32
1741608300000|2025-03-10 12:05:00|2865.5|2859.5|2867|2861|2868|2862|2865.3|2859.3|40
1741608600000|2025-03-10 12:10:00|2867.3|2861.3|2869.8|2863.8|2870.5|2864.5|2867.3|2861.3|59
1741608900000|2025-03-10 12:15:00|2869.5|2863.5|2866.8|2860.8|2869.5|2863.5|2866.8|2860.8|31
1741609200000|2025-03-10 12:20:00|2867|2861|2864.5|2858.5|2867.5|2861.5|2864.3|2858.3|36
1741609500000|2025-03-10 12:25:00|2864.8|2858.8|2868.3|2862.3|2868.3|2862.3|2864.8|2858.8|30
1741609800000|2025-03-10 12:30:00|2868.1|2862.1|2868.8|2862.8|2870.3|2864.3|2868.1|2862.1|53
1741610100000|2025-03-10 12:35:00|2868.5|2862.5|2866.3|2860.3|2868.5|2862.5|2865.5|2859.5|39
1741610400000|2025-03-10 12:40:00|2866.1|2860.1|2867|2861|2868.8|2862.8|2865.5|2859.5|54
1741610700000|2025-03-10 12:45:00|2866.8|2860.8|2865|2859|2867|2861|2864.8|2858.8|44
1741611000000|2025-03-10 12:50:00|2864.8|2858.8|2868.3|2862.3|2868.3|2862.3|2863.8|2857.8|41
1741611300000|2025-03-10 12:55:00|2868|2862|2866.5|2860.5|2868|2862|2866|2860|41
1741611600000|2025-03-10 13:00:00|2866.8|2860.8|2865.3|2859.3|2871.1|2865.1|2864.8|2858.8|123
1741611900000|2025-03-10 13:05:00|2865|2859|2866.3|2860.3|2868|2862|2863.5|2857.5|95
1741612200000|2025-03-10 13:10:00|2866.5|2860.5|2868|2862|2870|2864|2866.3|2860.3|134
1741612500000|2025-03-10 13:15:00|2868.3|2862.3|2871|2865|2871.8|2865.8|2868.3|2862.3|47
1741612800000|2025-03-10 13:20:00|2871.3|2865.3|2869|2863|2871.8|2865.8|2868.5|2862.5|36
1741613100000|2025-03-10 13:25:00|2868.8|2862.8|2870.3|2864.3|2870.3|2864.3|2867.3|2861.3|63
1741613400000|2025-03-10 13:30:00|2870|2864|2869.5|2863.5|2871.5|2865.5|2868.5|2862.5|78
1741613700000|2025-03-10 13:35:00|2869.8|2863.8|2868.8|2862.8|2871.5|2865.5|2868|2862|82
1741614000000|2025-03-10 13:40:00|2868.5|2862.5|2873.5|2867.5|2873.5|2867.5|2868.5|2862.5|84
1741614300000|2025-03-10 13:45:00|2873.3|2867.3|2866.4|2860.4|2873.3|2867.3|2865.8|2859.8|106
1741614600000|2025-03-10 13:50:00|2866.3|2860.3|2864.8|2858.8|2866.3|2860.3|2862.5|2856.5|75
1741614900000|2025-03-10 13:55:00|2864.5|2858.5|2861.3|2855.3|2865.8|2859.8|2861|2855|78
1741615200000|2025-03-10 14:00:00|2861|2855|2859|2853|2861|2855|2857.8|2851.8|115
1741615500000|2025-03-10 14:05:00|2859.3|2853.3|2860|2854|2860.8|2854.8|2858.3|2852.3|74
1741615800000|2025-03-10 14:10:00|2859.8|2853.8|2862.9|2856.9|2865|2859|2858.8|2852.8|68
1741616100000|2025-03-10 14:15:00|2862.8|2856.8|2859.8|2853.8|2864.3|2858.3|2859.5|2853.5|71
1741616400000|2025-03-10 14:20:00|2860|2854|2858.5|2852.5|2860.3|2854.3|2857.3|2851.3|54
1741616700000|2025-03-10 14:25:00|2858.8|2852.8|2856.3|2850.3|2859.8|2853.8|2856.3|2850.3|87
1741617000000|2025-03-10 14:30:00|2856|2850|2858.5|2852.5|2858.5|2852.5|2855.8|2849.8|68
1741617300000|2025-03-10 14:35:00|2858.8|2852.8|2858.5|2852.5|2859.5|2853.5|2857|2851|68
1741617600000|2025-03-10 14:40:00|2858.3|2852.3|2859.3|2853.3|2860.8|2854.8|2858.3|2852.3|28
1741617900000|2025-03-10 14:45:00|2859|2853|2859.5|2853.5|2860.3|2854.3|2857.3|2851.3|78
1741618200000|2025-03-10 14:50:00|2859.3|2853.3|2858|2852|2860|2854|2857.5|2851.5|43
1741618500000|2025-03-10 14:55:00|2858.3|2852.3|2860|2854|2860|2854|2858|2852|32
1741618800000|2025-03-10 15:00:00|2860.3|2854.3|2858.5|2852.5|2861.5|2855.5|2858.3|2852.3|70
1741619100000|2025-03-10 15:05:00|2858.3|2852.3|2860.5|2854.5|2861.8|2855.8|2858|2852|65
1741619400000|2025-03-10 15:10:00|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860|2854|39
1741619700000|2025-03-10 15:15:00|2861|2855|2859.5|2853.5|2862.8|2856.8|2858.3|2852.3|63
1741620000000|2025-03-10 15:20:00|2859.8|2853.8|2860.5|2854.5|2861.1|2855.1|2858.8|2852.8|49
1741620300000|2025-03-10 15:25:00|2860.8|2854.8|2863.5|2857.5|2863.5|2857.5|2860|2854|32
1741620600000|2025-03-10 15:30:00|2863.3|2857.3|2860.8|2854.8|2863.3|2857.3|2860.3|2854.3|55
1741620900000|2025-03-10 15:35:00|2860.3|2854.3|2860.3|2854.3|2862|2856|2859.4|2853.4|70
1741621200000|2025-03-10 15:40:00|2860.5|2854.5|2858.5|2852.5|2860.5|2854.5|2857.8|2851.8|28
1741621500000|2025-03-10 15:45:00|2858.8|2852.8|2857.3|2851.3|2859.5|2853.5|2856.5|2850.5|57
1741621800000|2025-03-10 15:50:00|2857|2851|2861|2855|2862.3|2856.3|2857|2851|40
1741622100000|2025-03-10 15:55:00|2861.3|2855.3|2859.8|2853.8|2862.3|2856.3|2859|2853|46
1741622400000|2025-03-10 16:00:00|2859.5|2853.5|2866|2860|2866.8|2860.8|2859.3|2853.3|45
1741622700000|2025-03-10 16:05:00|2865.8|2859.8|2865.8|2859.8|2868.3|2862.3|2863.8|2857.8|48
1741623000000|2025-03-10 16:10:00|2866|2860|2867.5|2861.5|2867.8|2861.8|2865.5|2859.5|45
1741623300000|2025-03-10 16:15:00|2867.8|2861.8|2866.8|2860.8|2868.3|2862.3|2865.8|2859.8|76
1741623600000|2025-03-10 16:20:00|2866.5|2860.5|2865.3|2859.3|2867.6|2861.6|2864.8|2858.8|48
1741623900000|2025-03-10 16:25:00|2865|2859|2861.8|2855.8|2867|2861|2859.8|2853.8|64
1741624200000|2025-03-10 16:30:00|2861.5|2855.5|2861|2855|2863.3|2857.3|2860.3|2854.3|52
1741624500000|2025-03-10 16:35:00|2861.4|2855.4|2859.1|2853.1|2862.3|2856.3|2858.3|2852.3|95
1741624800000|2025-03-10 16:40:00|2859.8|2853.8|2861.5|2855.5|2862.8|2856.8|2859.8|2853.8|40
1741625100000|2025-03-10 16:45:00|2861.3|2855.3|2862|2856|2862.3|2856.3|2860.8|2854.8|40
1741625400000|2025-03-10 16:50:00|2861.8|2855.8|2861|2855|2862.4|2856.4|2860.3|2854.3|25
1741625700000|2025-03-10 16:55:00|2861.3|2855.3|2859.4|2853.4|2861.4|2855.4|2859.4|2853.4|24
1741626000000|2025-03-10 17:00:00|2859.1|2853.1|2856.4|2850.4|2859.1|2853.1|2856.1|2850.1|14
1741626300000|2025-03-10 17:05:00|2855.9|2849.9|2849|2843|2855.9|2849.9|2848.8|2842.8|22
1741626600000|2025-03-10 17:10:00|2848.9|2842.9|2848.3|2842.3|2848.9|2842.9|2843.9|2837.9|45
1741626900000|2025-03-10 17:15:00|2848|2842|2848.3|2842.3|2849.9|2843.9|2848|2842|19
1741627200000|2025-03-10 17:20:00|2848.6|2842.6|2850.9|2844.9|2851.1|2845.1|2848.6|2842.6|10
1741627500000|2025-03-10 17:25:00|2850.6|2844.6|2851.5|2845.5|2851.9|2845.9|2850.6|2844.6|19
1741627800000|2025-03-10 17:30:00|2851.3|2845.3|2852.5|2846.5|2852.5|2846.5|2851.3|2845.3|16
1741628100000|2025-03-10 17:35:00|2852.3|2846.3|2851.9|2845.9|2853.5|2847.5|2850.9|2844.9|34
1741628400000|2025-03-10 17:40:00|2851.8|2845.8|2851.5|2845.5|2851.9|2845.9|2851.5|2845.5|6
1741628700000|2025-03-10 17:45:00|2851.3|2845.3|2851.3|2845.3|2851.6|2845.6|2851.3|2845.3|4
1741629000000|2025-03-10 17:50:00|2851|2845|2849.3|2843.3|2851.9|2845.9|2848.5|2842.5|14
1741629300000|2025-03-10 17:55:00|2849.1|2843.1|2849.5|2843.5|2849.6|2843.6|2849|2843|11
1741629600000|2025-03-10 18:00:00|2849.3|2843.3|2850.1|2844.1|2850.1|2844.1|2848.4|2842.4|14
1741629900000|2025-03-10 18:05:00|2850.4|2844.4|2849.9|2843.9|2850.6|2844.6|2848.4|2842.4|25
1741630200000|2025-03-10 18:10:00|2850|2844|2850.3|2844.3|2851.6|2845.6|2850|2844|18
1741630500000|2025-03-10 18:15:00|2850.4|2844.4|2849.3|2843.3|2850.4|2844.4|2849.3|2843.3|7
1741630800000|2025-03-10 18:20:00|2849.5|2843.5|2849.8|2843.8|2850.1|2844.1|2848.9|2842.9|12
1741631100000|2025-03-10 18:25:00|2849.5|2843.5|2849.6|2843.6|2849.8|2843.8|2849.1|2843.1|10
1741631400000|2025-03-10 18:30:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1741631700000|2025-03-10 18:35:00|2849.6|2843.6|2851.6|2845.6|2851.9|2845.9|2849.6|2843.6|7
1741632000000|2025-03-10 18:40:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|9
1741632600000|2025-03-10 18:50:00|2850.6|2844.6|2849.3|2843.3|2850.6|2844.6|2849.3|2843.3|6
1741632900000|2025-03-10 18:55:00|2848.9|2842.9|2854.5|2835.8|2855.3|2842.9|2848.9|2835.5|6
1741654800000|2025-03-11 01:00:00|2851.1|2845.1|2848.1|2842.1|2851.4|2845.4|2846.6|2840.6|81
1741655100000|2025-03-11 01:05:00|2848.4|2842.4|2842.1|2836.1|2850.1|2844.1|2840.3|2834.3|154
1741655400000|2025-03-11 01:10:00|2841.6|2835.6|2836.4|2830.4|2841.9|2835.9|2836.4|2830.4|139
1741655700000|2025-03-11 01:15:00|2835.9|2829.9|2837.1|2831.1|2837.4|2831.4|2834.6|2828.6|96
1741656000000|2025-03-11 01:20:00|2836.9|2830.9|2839.6|2833.6|2841.1|2835.1|2836.6|2830.6|86
1741656300000|2025-03-11 01:25:00|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2836.9|2830.9|54
1741656600000|2025-03-11 01:30:00|2839.6|2833.6|2842.1|2836.1|2844.1|2838.1|2839.1|2833.1|104
1741656900000|2025-03-11 01:35:00|2842.4|2836.4|2842.6|2836.6|2845.9|2839.9|2841.4|2835.4|65
1741657200000|2025-03-11 01:40:00|2842.9|2836.9|2840.4|2834.4|2843.4|2837.4|2839.6|2833.6|52
1741657500000|2025-03-11 01:45:00|2840.1|2834.1|2844.4|2838.4|2844.6|2838.6|2838.6|2832.6|56
1741657800000|2025-03-11 01:50:00|2844.1|2838.1|2842.4|2836.4|2844.4|2838.4|2841.6|2835.6|71
1741658100000|2025-03-11 01:55:00|2842.6|2836.6|2847.9|2841.9|2848.6|2842.6|2842.4|2836.4|81
1741658400000|2025-03-11 02:00:00|2848.4|2842.4|2848.9|2842.9|2851.6|2845.6|2848.4|2842.4|57
1741658700000|2025-03-11 02:05:00|2849.1|2843.1|2854.1|2848.1|2854.9|2848.9|2847.9|2841.9|66
1741659000000|2025-03-11 02:10:00|2853.9|2847.9|2858.6|2852.6|2860.6|2854.6|2853.6|2847.6|144
1741659300000|2025-03-11 02:15:00|2858.4|2852.4|2855.1|2849.1|2858.4|2852.4|2854.1|2848.1|52
1741659600000|2025-03-11 02:20:00|2854.9|2848.9|2855.6|2849.6|2855.9|2849.9|2854.9|2848.9|24
1741659900000|2025-03-11 02:25:00|2855.9|2849.9|2855.9|2849.9|2857.4|2851.4|2855.1|2849.1|29
1741660200000|2025-03-11 02:30:00|2855.6|2849.6|2857.9|2851.9|2861.4|2855.4|2854.9|2848.9|191
1741660500000|2025-03-11 02:35:00|2858.1|2852.1|2856.6|2850.6|2858.1|2852.1|2855.9|2849.9|84
1741660800000|2025-03-11 02:40:00|2856.4|2850.4|2854.4|2848.4|2856.9|2850.9|2854.1|2848.1|89
1741661100000|2025-03-11 02:45:00|2854.6|2848.6|2849.6|2843.6|2854.9|2848.9|2849.4|2843.4|76
1741661400000|2025-03-11 02:50:00|2849.4|2843.4|2852.6|2846.6|2852.9|2846.9|2848.9|2842.9|80
1741661700000|2025-03-11 02:55:00|2852.9|2846.9|2851.4|2845.4|2852.9|2846.9|2850.9|2844.9|52
1741662000000|2025-03-11 03:00:00|2851.1|2845.1|2853.4|2847.4|2855.4|2849.4|2851.1|2845.1|52
1741662300000|2025-03-11 03:05:00|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2852.6|2846.6|16
1741662600000|2025-03-11 03:10:00|2853.6|2847.6|2853.9|2847.9|2855.9|2849.9|2853.4|2847.4|39
1741662900000|2025-03-11 03:15:00|2853.6|2847.6|2854.4|2848.4|2854.9|2848.9|2853.4|2847.4|61
1741663200000|2025-03-11 03:20:00|2854.1|2848.1|2855.1|2849.1|2855.6|2849.6|2853.4|2847.4|20
1741663500000|2025-03-11 03:25:00|2854.9|2848.9|2853.5|2847.5|2854.9|2848.9|2853.3|2847.3|56
1741663800000|2025-03-11 03:30:00|2853.3|2847.3|2852.9|2846.9|2853.4|2847.4|2851.9|2845.9|18
1741664100000|2025-03-11 03:35:00|2852.6|2846.6|2853.9|2847.9|2854.1|2848.1|2852.1|2846.1|20
1741664400000|2025-03-11 03:40:00|2853.6|2847.6|2855.4|2849.4|2855.4|2849.4|2853.4|2847.4|16
1741664700000|2025-03-11 03:45:00|2855.6|2849.6|2854.1|2848.1|2856.1|2850.1|2853.9|2847.9|23
1741665000000|2025-03-11 03:50:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2853.9|2847.9|10
1741665300000|2025-03-11 03:55:00|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|18
1741665600000|2025-03-11 04:00:00|2853.9|2847.9|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|10
1741665900000|2025-03-11 04:05:00|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|2
1741666200000|2025-03-11 04:10:00|2855.6|2849.6|2857.9|2851.9|2858.1|2852.1|2855.6|2849.6|14
1741666500000|2025-03-11 04:15:00|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|8
1741666800000|2025-03-11 04:20:00|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.4|2851.4|4
1741667100000|2025-03-11 04:25:00|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.1|2851.1|8
1741667400000|2025-03-11 04:30:00|2857.1|2851.1|2858.1|2852.1|2858.1|2852.1|2856.9|2850.9|4
1741667700000|2025-03-11 04:35:00|2858.4|2852.4|2859.4|2853.4|2859.6|2853.6|2858.4|2852.4|20
1741668000000|2025-03-11 04:40:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|5
1741668300000|2025-03-11 04:45:00|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|11
1741668600000|2025-03-11 04:50:00|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|4
1741668900000|2025-03-11 04:55:00|2858.6|2852.6|2858.9|2852.9|2859.4|2853.4|2858.4|2852.4|11
1741669200000|2025-03-11 05:00:00|2858.4|2852.4|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|14
1741669500000|2025-03-11 05:05:00|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2857.9|2851.9|5
1741669800000|2025-03-11 05:10:00|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|3
1741670100000|2025-03-11 05:15:00|2858.6|2852.6|2856.9|2850.9|2858.6|2852.6|2856.9|2850.9|15
1741670400000|2025-03-11 05:20:00|2856.6|2850.6|2855.6|2849.6|2856.6|2850.6|2855.6|2849.6|13
1741670700000|2025-03-11 05:25:00|2855.9|2849.9|2855.5|2849.5|2856.1|2850.1|2855.3|2849.3|12
1741671000000|2025-03-11 05:30:00|2855.8|2849.8|2859.1|2853.1|2859.6|2853.6|2854.3|2848.3|79
1741671300000|2025-03-11 05:35:00|2858.9|2852.9|2856.6|2850.6|2858.9|2852.9|2856.6|2850.6|19
1741671600000|2025-03-11 05:40:00|2856.9|2850.9|2854.6|2848.6|2856.9|2850.9|2853.6|2847.6|48
1741671900000|2025-03-11 05:45:00|2854.9|2848.9|2854.1|2848.1|2855.6|2849.6|2853.1|2847.1|40
1741672200000|2025-03-11 05:50:00|2854.4|2848.4|2855.1|2849.1|2855.9|2849.9|2854.1|2848.1|24
1741672500000|2025-03-11 05:55:00|2854.9|2848.9|2859.6|2853.6|2859.6|2853.6|2854.4|2848.4|42
1741672800000|2025-03-11 06:00:00|2859.9|2853.9|2861.1|2855.1|2862.6|2856.6|2859.6|2853.6|55
1741673100000|2025-03-11 06:05:00|2861.4|2855.4|2864.1|2858.1|2865.1|2859.1|2860.4|2854.4|68
1741673400000|2025-03-11 06:10:00|2863.4|2857.4|2865.1|2859.1|2865.1|2859.1|2863.1|2857.1|33
1741673700000|2025-03-11 06:15:00|2865.6|2859.6|2863.9|2857.9|2866.1|2860.1|2863.6|2857.6|24
1741674000000|2025-03-11 06:20:00|2863.6|2857.6|2869.6|2863.6|2869.6|2863.6|2863.6|2857.6|71
1741674300000|2025-03-11 06:25:00|2869.4|2863.4|2868.6|2862.6|2869.4|2863.4|2868.1|2862.1|30
1741674600000|2025-03-11 06:30:00|2868.9|2862.9|2869.4|2863.4|2871.1|2865.1|2867.9|2861.9|46
1741674900000|2025-03-11 06:35:00|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.1|2863.1|26
1741675200000|2025-03-11 06:40:00|2869.6|2863.6|2871.6|2865.6|2871.6|2865.6|2869.1|2863.1|29
1741675500000|2025-03-11 06:45:00|2872.1|2866.1|2871.4|2865.4|2873.4|2867.4|2870.9|2864.9|67
1741675800000|2025-03-11 06:50:00|2871.1|2865.1|2870.6|2864.6|2871.1|2865.1|2869.6|2863.6|38
1741676100000|2025-03-11 06:55:00|2870.4|2864.4|2871.3|2865.3|2872.9|2866.9|2870.4|2864.4|39
1741676400000|2025-03-11 07:00:00|2871|2865|2869.6|2863.6|2871|2865|2867.9|2861.9|61
1741676700000|2025-03-11 07:05:00|2869.4|2863.4|2868.6|2862.6|2871.1|2865.1|2868.6|2862.6|28
1741677000000|2025-03-11 07:10:00|2868.9|2862.9|2866.9|2860.9|2870.9|2864.9|2865.9|2859.9|39
1741677300000|2025-03-11 07:15:00|2867.6|2861.6|2867.1|2861.1|2869.1|2863.1|2864.9|2858.9|36
1741677600000|2025-03-11 07:20:00|2867.4|2861.4|2870.1|2864.1|2870.9|2864.9|2866.4|2860.4|44
1741677900000|2025-03-11 07:25:00|2869.9|2863.9|2867.9|2861.9|2870.1|2864.1|2866.9|2860.9|51
1741678200000|2025-03-11 07:30:00|2867.4|2861.4|2866.4|2860.4|2868.6|2862.6|2865.4|2859.4|50
1741678500000|2025-03-11 07:35:00|2866.1|2860.1|2869.1|2863.1|2869.4|2863.4|2863.9|2857.9|47
1741678800000|2025-03-11 07:40:00|2868.9|2862.9|2871.4|2865.4|2872.1|2866.1|2868.6|2862.6|33
1741679100000|2025-03-11 07:45:00|2871.1|2865.1|2873.1|2867.1|2874.1|2868.1|2869.4|2863.4|65
1741679400000|2025-03-11 07:50:00|2872.9|2866.9|2871.9|2865.9|2873.9|2867.9|2871.8|2865.8|36
1741679700000|2025-03-11 07:55:00|2872|2866|2873.9|2867.9|2874.1|2868.1|2871.3|2865.3|35
1741680000000|2025-03-11 08:00:00|2873.6|2867.6|2867.3|2861.3|2873.9|2867.9|2866|2860|111
1741680300000|2025-03-11 08:05:00|2867.8|2861.8|2870.8|2864.8|2873.3|2867.3|2867|2861|99
1741680600000|2025-03-11 08:10:00|2870.5|2864.5|2872.3|2866.3|2872.8|2866.8|2869.5|2863.5|47
1741680900000|2025-03-11 08:15:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2869.8|2863.8|63
1741681200000|2025-03-11 08:20:00|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2870.8|2864.8|26
1741681500000|2025-03-11 08:25:00|2871.8|2865.8|2873|2867|2873.8|2867.8|2870.8|2864.8|41
1741681800000|2025-03-11 08:30:00|2873.1|2867.1|2869|2863|2873.1|2867.1|2868.3|2862.3|48
1741682100000|2025-03-11 08:35:00|2868.9|2862.9|2869.8|2863.8|2869.8|2863.8|2867|2861|57
1741682400000|2025-03-11 08:40:00|2870|2864|2868|2862|2870|2864|2867.4|2861.4|33
1741682700000|2025-03-11 08:45:00|2868.3|2862.3|2871.3|2865.3|2871.3|2865.3|2867.8|2861.8|55
1741683000000|2025-03-11 08:50:00|2871|2865|2875.3|2869.3|2875.3|2869.3|2870|2864|22
1741683300000|2025-03-11 08:55:00|2875.5|2869.5|2880.5|2874.5|2880.8|2874.8|2875.5|2869.5|34
1741683600000|2025-03-11 09:00:00|2880.3|2874.3|2897.6|2891.6|2899.9|2893.9|2880.3|2874.3|188
1741683900000|2025-03-11 09:05:00|2898.6|2892.6|2896.3|2890.3|2899.6|2893.6|2892.3|2886.3|122
1741684200000|2025-03-11 09:10:00|2895.8|2889.8|2889|2883|2896.8|2890.8|2887.5|2881.5|89
1741684500000|2025-03-11 09:15:00|2889.3|2883.3|2890.5|2884.5|2890.6|2884.6|2881.5|2875.5|70
1741684800000|2025-03-11 09:20:00|2891.3|2885.3|2889.5|2883.5|2892|2886|2889.3|2883.3|52
1741685100000|2025-03-11 09:25:00|2890.3|2884.3|2887|2881|2891.5|2885.5|2887|2881|29
1741685400000|2025-03-11 09:30:00|2887.3|2881.3|2889.5|2883.5|2890.3|2884.3|2884.4|2878.4|45
1741685700000|2025-03-11 09:35:00|2889.3|2883.3|2890.3|2884.3|2891|2885|2888.3|2882.3|56
1741686000000|2025-03-11 09:40:00|2890|2884|2891.5|2885.5|2891.5|2885.5|2890|2884|40
1741686300000|2025-03-11 09:45:00|2891.3|2885.3|2894.4|2888.4|2894.4|2888.4|2891.3|2885.3|30
1741686600000|2025-03-11 09:50:00|2894.6|2888.6|2899|2893|2899|2893|2894.4|2888.4|88
1741686900000|2025-03-11 09:55:00|2899.3|2893.3|2899.8|2893.8|2900.5|2894.5|2898.5|2892.5|52
1741687200000|2025-03-11 10:00:00|2899.5|2893.5|2900.5|2894.5|2902.3|2896.3|2897.5|2891.5|50
1741687500000|2025-03-11 10:05:00|2900.3|2894.3|2899.9|2893.9|2900.8|2894.8|2899.5|2893.5|46
1741687800000|2025-03-11 10:10:00|2899.8|2893.8|2898.8|2892.8|2900|2894|2897.3|2891.3|63
1741688100000|2025-03-11 10:15:00|2899|2893|2899.5|2893.5|2901|2895|2899|2893|27
1741688400000|2025-03-11 10:20:00|2899.8|2893.8|2899.3|2893.3|2900|2894|2897.5|2891.5|48
1741688700000|2025-03-11 10:25:00|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2897.5|2891.5|50
1741689000000|2025-03-11 10:30:00|2899.5|2893.5|2898|2892|2899.8|2893.8|2897.3|2891.3|37
1741689300000|2025-03-11 10:35:00|2898.3|2892.3|2898.5|2892.5|2899|2893|2898.3|2892.3|17
1741689600000|2025-03-11 10:40:00|2898.3|2892.3|2898.5|2892.5|2900|2894|2896.5|2890.5|30
1741689900000|2025-03-11 10:45:00|2898.8|2892.8|2901.5|2895.5|2902.3|2896.3|2898.8|2892.8|50
1741690200000|2025-03-11 10:50:00|2901.3|2895.3|2902.5|2896.5|2902.9|2896.9|2901|2895|36
1741690500000|2025-03-11 10:55:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2901.5|2895.5|37
1741690800000|2025-03-11 11:00:00|2902.5|2896.5|2902|2896|2902.8|2896.8|2901.3|2895.3|25
1741691100000|2025-03-11 11:05:00|2901.8|2895.8|2904|2898|2905.8|2899.8|2901.8|2895.8|35
1741691400000|2025-03-11 11:10:00|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2902.8|2896.8|26
1741691700000|2025-03-11 11:15:00|2903.8|2897.8|2906|2900|2906|2900|2903.8|2897.8|23
1741692000000|2025-03-11 11:20:00|2906.3|2900.3|2907.4|2901.4|2907.4|2901.4|2905.3|2899.3|29
1741692300000|2025-03-11 11:25:00|2907.3|2901.3|2912.3|2906.3|2912.3|2906.3|2906.5|2900.5|46
1741692600000|2025-03-11 11:30:00|2911.6|2905.6|2909.5|2903.5|2913.5|2907.5|2909.5|2903.5|57
1741692900000|2025-03-11 11:35:00|2909.3|2903.3|2907|2901|2909.3|2903.3|2905.8|2899.8|38
1741693200000|2025-03-11 11:40:00|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2907.3|2901.3|28
1741693500000|2025-03-11 11:45:00|2908.3|2902.3|2904|2898|2908.5|2902.5|2903.4|2897.4|53
1741693800000|2025-03-11 11:50:00|2904.3|2898.3|2906.5|2900.5|2907.3|2901.3|2903.8|2897.8|33
1741694100000|2025-03-11 11:55:00|2906.8|2900.8|2907.8|2901.8|2908.8|2902.8|2906.8|2900.8|16
1741694400000|2025-03-11 12:00:00|2907.5|2901.5|2909.8|2903.8|2910.3|2904.3|2907.5|2901.5|39
1741694700000|2025-03-11 12:05:00|2910|2904|2907.3|2901.3|2913.3|2907.3|2907|2901|68
1741695000000|2025-03-11 12:10:00|2907|2901|2908.5|2902.5|2908.5|2902.5|2906.3|2900.3|57
1741695300000|2025-03-11 12:15:00|2907.8|2901.8|2908|2902|2908.8|2902.8|2906.8|2900.8|22
1741695600000|2025-03-11 12:20:00|2907.8|2901.8|2908|2902|2909.3|2903.3|2907.3|2901.3|27
1741695900000|2025-03-11 12:25:00|2908.1|2902.1|2907.5|2901.5|2909.3|2903.3|2907.5|2901.5|48
1741696200000|2025-03-11 12:30:00|2907.8|2901.8|2905.5|2899.5|2908.3|2902.3|2905.5|2899.5|45
1741696500000|2025-03-11 12:35:00|2905.8|2899.8|2907|2901|2907|2901|2904|2898|52
1741696800000|2025-03-11 12:40:00|2907.3|2901.3|2906.3|2900.3|2907.4|2901.4|2905.4|2899.4|55
1741697100000|2025-03-11 12:45:00|2906.5|2900.5|2905.8|2899.8|2907|2901|2904.4|2898.4|45
1741697400000|2025-03-11 12:50:00|2906|2900|2904.3|2898.3|2906.3|2900.3|2904.3|2898.3|50
1741697700000|2025-03-11 12:55:00|2904.5|2898.5|2905.3|2899.3|2907.3|2901.3|2904.3|2898.3|81
1741698000000|2025-03-11 13:00:00|2905.1|2899.1|2909.3|2903.3|2910.5|2904.5|2904|2898|238
1741698300000|2025-03-11 13:05:00|2909.5|2903.5|2908.8|2902.8|2910.4|2904.4|2906.3|2900.3|152
1741698600000|2025-03-11 13:10:00|2909|2903|2914|2908|2915.3|2909.3|2909|2903|160
1741698900000|2025-03-11 13:15:00|2913.8|2907.8|2913.8|2907.8|2915.5|2909.5|2912|2906|162
1741699200000|2025-03-11 13:20:00|2914|2908|2914.5|2908.5|2916.8|2910.8|2912.5|2906.5|109
1741699500000|2025-03-11 13:25:00|2914.3|2908.3|2912|2906|2914.8|2908.8|2910.3|2904.3|107
1741699800000|2025-03-11 13:30:00|2912.5|2906.5|2911.6|2905.6|2913.4|2907.4|2909.9|2903.9|180
1741700100000|2025-03-11 13:35:00|2911.4|2905.4|2913.8|2907.8|2914.6|2908.6|2911.3|2905.3|163
1741700400000|2025-03-11 13:40:00|2914.3|2908.3|2918.3|2912.3|2920.1|2914.1|2914|2908|90
1741700700000|2025-03-11 13:45:00|2918|2912|2917.4|2911.4|2919.5|2913.5|2916.3|2910.3|118
1741701000000|2025-03-11 13:50:00|2917.6|2911.6|2914|2908|2918.5|2912.5|2914|2908|126
1741701300000|2025-03-11 13:55:00|2914.3|2908.3|2917.3|2911.3|2917.8|2911.8|2914|2908|95
1741701600000|2025-03-11 14:00:00|2917.4|2911.4|2918.3|2912.3|2921|2915|2915.8|2909.8|252
1741701900000|2025-03-11 14:05:00|2918|2912|2920.8|2914.8|2921.4|2915.4|2915.9|2909.9|202
1741702200000|2025-03-11 14:10:00|2921|2915|2921.1|2915.1|2921.4|2915.4|2918.8|2912.8|168
1741702500000|2025-03-11 14:15:00|2921|2915|2922.5|2916.5|2922.8|2916.8|2920|2914|87
1741702800000|2025-03-11 14:20:00|2922.8|2916.8|2915|2909|2922.8|2916.8|2912.8|2906.8|131
1741703100000|2025-03-11 14:25:00|2914.8|2908.8|2916.3|2910.3|2917.5|2911.5|2914|2908|117
1741703400000|2025-03-11 14:30:00|2916.1|2910.1|2913.8|2907.8|2918.5|2912.5|2912.5|2906.5|182
1741703700000|2025-03-11 14:35:00|2913.6|2907.6|2912.8|2906.8|2915.3|2909.3|2911|2905|151
1741704000000|2025-03-11 14:40:00|2913.3|2907.3|2912|2906|2914.3|2908.3|2909.3|2903.3|125
1741704300000|2025-03-11 14:45:00|2912.3|2906.3|2910.5|2904.5|2914.5|2908.5|2910.5|2904.5|96
1741704600000|2025-03-11 14:50:00|2910.3|2904.3|2911.3|2905.3|2912|2906|2906.8|2900.8|75
1741704900000|2025-03-11 14:55:00|2911.5|2905.5|2907.8|2901.8|2911.5|2905.5|2907.5|2901.5|76
1741705200000|2025-03-11 15:00:00|2908|2902|2904.8|2898.8|2909.3|2903.3|2903|2897|86
1741705500000|2025-03-11 15:05:00|2905|2899|2910.3|2904.3|2910.3|2904.3|2905|2899|56
1741705800000|2025-03-11 15:10:00|2910.5|2904.5|2909|2903|2910.9|2904.9|2908.5|2902.5|60
1741706100000|2025-03-11 15:15:00|2909.3|2903.3|2911.8|2905.8|2911.8|2905.8|2909.3|2903.3|71
1741706400000|2025-03-11 15:20:00|2911.9|2905.9|2905|2899|2912|2906|2904.5|2898.5|83
1741706700000|2025-03-11 15:25:00|2905.3|2899.3|2909.5|2903.5|2909.8|2903.8|2905.3|2899.3|73
1741707000000|2025-03-11 15:30:00|2909.8|2903.8|2913|2907|2914.3|2908.3|2909.3|2903.3|59
1741707300000|2025-03-11 15:35:00|2913.3|2907.3|2911.3|2905.3|2914|2908|2911|2905|56
1741707600000|2025-03-11 15:40:00|2911.5|2905.5|2914|2908|2914|2908|2911.5|2905.5|58
1741707900000|2025-03-11 15:45:00|2914.3|2908.3|2915.3|2909.3|2916.3|2910.3|2912.3|2906.3|73
1741708200000|2025-03-11 15:50:00|2915|2909|2917.8|2911.8|2920.3|2914.3|2914|2908|95
1741708500000|2025-03-11 15:55:00|2918|2912|2914.5|2908.5|2919|2913|2914.5|2908.5|68
1741708800000|2025-03-11 16:00:00|2914.8|2908.8|2914.5|2908.5|2916.1|2910.1|2913.8|2907.8|47
1741709100000|2025-03-11 16:05:00|2914.3|2908.3|2914.5|2908.5|2915.3|2909.3|2913.3|2907.3|66
1741709400000|2025-03-11 16:10:00|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2911.5|2905.5|51
1741709700000|2025-03-11 16:15:00|2913.8|2907.8|2918.3|2912.3|2919|2913|2913.8|2907.8|143
1741710000000|2025-03-11 16:20:00|2918.4|2912.4|2918.8|2912.8|2919.5|2913.5|2917.5|2911.5|78
1741710300000|2025-03-11 16:25:00|2918.4|2912.4|2916|2910|2919.1|2913.1|2915.3|2909.3|58
1741710600000|2025-03-11 16:30:00|2916.3|2910.3|2917.1|2911.1|2917.5|2911.5|2915.5|2909.5|54
1741710900000|2025-03-11 16:35:00|2917.5|2911.5|2915.8|2909.8|2917.5|2911.5|2913.4|2907.4|103
1741711200000|2025-03-11 16:40:00|2915.9|2909.9|2917|2911|2918.5|2912.5|2915.3|2909.3|39
1741711500000|2025-03-11 16:45:00|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2914.5|2908.5|46
1741711800000|2025-03-11 16:50:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2913.8|2907.8|49
1741712100000|2025-03-11 16:55:00|2915|2909|2916.5|2910.5|2916.8|2910.8|2914.5|2908.5|34
1741712400000|2025-03-11 17:00:00|2916.1|2910.1|2917.9|2911.9|2918.5|2912.5|2915.9|2909.9|35
1741712700000|2025-03-11 17:05:00|2918|2912|2919.4|2913.4|2920.1|2914.1|2918|2912|26
1741713000000|2025-03-11 17:10:00|2919.6|2913.6|2921.6|2915.6|2922.1|2916.1|2919.1|2913.1|29
1741713300000|2025-03-11 17:15:00|2921.5|2915.5|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|11
1741713600000|2025-03-11 17:20:00|2921.1|2915.1|2919.5|2913.5|2921.1|2915.1|2919.5|2913.5|12
1741713900000|2025-03-11 17:25:00|2919.3|2913.3|2918.1|2912.1|2919.5|2913.5|2918.1|2912.1|12
1741714200000|2025-03-11 17:30:00|2918.4|2912.4|2917.6|2911.6|2919|2913|2917.6|2911.6|8
1741714500000|2025-03-11 17:35:00|2917.4|2911.4|2916.1|2910.1|2917.5|2911.5|2916.1|2910.1|17
1741714800000|2025-03-11 17:40:00|2916.4|2910.4|2916|2910|2916.4|2910.4|2916|2910|4
1741715100000|2025-03-11 17:45:00|2916.3|2910.3|2918.4|2912.4|2918.5|2912.5|2916.3|2910.3|17
1741715400000|2025-03-11 17:50:00|2918.1|2912.1|2919.9|2913.9|2920.6|2914.6|2918.1|2912.1|23
1741715700000|2025-03-11 17:55:00|2919.8|2913.8|2919|2913|2920|2914|2918.9|2912.9|12
1741716000000|2025-03-11 18:00:00|2918.6|2912.6|2919.3|2913.3|2919.4|2913.4|2918.6|2912.6|7
1741716300000|2025-03-11 18:05:00|2919.5|2913.5|2919.8|2913.8|2921|2915|2919.4|2913.4|12
1741716600000|2025-03-11 18:10:00|2919.9|2913.9|2919.6|2913.6|2920.6|2914.6|2919.4|2913.4|7
1741716900000|2025-03-11 18:15:00|2919.4|2913.4|2918.6|2912.6|2919.6|2913.6|2918.3|2912.3|10
1741717200000|2025-03-11 18:20:00|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.3|2912.3|13
1741717500000|2025-03-11 18:25:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1741717800000|2025-03-11 18:30:00|2919.8|2913.8|2919.5|2913.5|2920|2914|2918.9|2912.9|13
1741718100000|2025-03-11 18:35:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1741718400000|2025-03-11 18:40:00|2919.9|2913.9|2920.9|2914.9|2921.6|2915.6|2919.6|2913.6|14
1741718700000|2025-03-11 18:45:00|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|13
1741719000000|2025-03-11 18:50:00|2920.8|2914.8|2921.6|2915.6|2921.6|2915.6|2920.6|2914.6|11
1741719300000|2025-03-11 18:55:00|2928|2909.3|2928|2909.3|2928|2909.3|2928|2909.3|1
1741741200000|2025-03-12 01:00:00|2915.1|2909.1|2918.1|2912.1|2918.4|2912.4|2914.4|2908.4|42
1741741500000|2025-03-12 01:05:00|2917.4|2911.4|2914.9|2908.9|2918.4|2912.4|2914.9|2908.9|61
1741741800000|2025-03-12 01:10:00|2915.1|2909.1|2913.9|2907.9|2915.9|2909.9|2912.6|2906.6|61
1741742100000|2025-03-12 01:15:00|2913.6|2907.6|2911.4|2905.4|2914.6|2908.6|2910.9|2904.9|82
1741742400000|2025-03-12 01:20:00|2911.6|2905.6|2912.1|2906.1|2912.6|2906.6|2911.4|2905.4|58
1741742700000|2025-03-12 01:25:00|2911.9|2905.9|2912.6|2906.6|2913.1|2907.1|2911.1|2905.1|23
1741743000000|2025-03-12 01:30:00|2912.9|2906.9|2913.6|2907.6|2915.1|2909.1|2912.9|2906.9|69
1741743300000|2025-03-12 01:35:00|2913.4|2907.4|2917.4|2911.4|2917.6|2911.6|2912.1|2906.1|63
1741743600000|2025-03-12 01:40:00|2917.6|2911.6|2916.1|2910.1|2918.1|2912.1|2914.4|2908.4|31
1741743900000|2025-03-12 01:45:00|2915.9|2909.9|2918.4|2912.4|2918.4|2912.4|2915.1|2909.1|26
1741744200000|2025-03-12 01:50:00|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|41
1741744500000|2025-03-12 01:55:00|2921.1|2915.1|2918.6|2912.6|2921.4|2915.4|2918.6|2912.6|46
1741744800000|2025-03-12 02:00:00|2918.9|2912.9|2917.1|2911.1|2919.9|2913.9|2916.4|2910.4|76
1741745100000|2025-03-12 02:05:00|2916.9|2910.9|2918.6|2912.6|2919.9|2913.9|2916.4|2910.4|42
1741745400000|2025-03-12 02:10:00|2918.4|2912.4|2920.6|2914.6|2922.1|2916.1|2918.1|2912.1|85
1741745700000|2025-03-12 02:15:00|2920.4|2914.4|2922.4|2916.4|2922.4|2916.4|2920.1|2914.1|25
1741746000000|2025-03-12 02:20:00|2922.6|2916.6|2922.4|2916.4|2923.1|2917.1|2922.4|2916.4|8
1741746300000|2025-03-12 02:25:00|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2920.9|2914.9|15
1741746600000|2025-03-12 02:30:00|2922.1|2916.1|2918.4|2912.4|2922.1|2916.1|2917.9|2911.9|112
1741746900000|2025-03-12 02:35:00|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2914.6|2908.6|50
1741747200000|2025-03-12 02:40:00|2917.4|2911.4|2915.9|2909.9|2917.4|2911.4|2914.9|2908.9|47
1741747500000|2025-03-12 02:45:00|2916.1|2910.1|2916.9|2910.9|2917.1|2911.1|2915.4|2909.4|38
1741747800000|2025-03-12 02:50:00|2917.1|2911.1|2919.9|2913.9|2920.6|2914.6|2916.9|2910.9|48
1741748100000|2025-03-12 02:55:00|2919.6|2913.6|2919.4|2913.4|2919.9|2913.9|2918.1|2912.1|27
1741748400000|2025-03-12 03:00:00|2919.6|2913.6|2920.6|2914.6|2922.4|2916.4|2919.6|2913.6|44
1741748700000|2025-03-12 03:05:00|2920.9|2914.9|2921.4|2915.4|2922.4|2916.4|2920.6|2914.6|45
1741749000000|2025-03-12 03:10:00|2920.6|2914.6|2920.6|2914.6|2921.1|2915.1|2919.6|2913.6|24
1741749300000|2025-03-12 03:15:00|2920.9|2914.9|2917.9|2911.9|2922.4|2916.4|2917.9|2911.9|66
1741749600000|2025-03-12 03:20:00|2917.6|2911.6|2916.9|2910.9|2918.4|2912.4|2916.1|2910.1|26
1741749900000|2025-03-12 03:25:00|2917.1|2911.1|2918.3|2912.3|2920.4|2914.4|2916.6|2910.6|34
1741750200000|2025-03-12 03:30:00|2918.5|2912.5|2917.9|2911.9|2918.5|2912.5|2917.8|2911.8|15
1741750500000|2025-03-12 03:35:00|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.1|2911.1|6
1741750800000|2025-03-12 03:40:00|2917.6|2911.6|2916.4|2910.4|2917.6|2911.6|2916.1|2910.1|12
1741751100000|2025-03-12 03:45:00|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|4
1741751400000|2025-03-12 03:50:00|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|4
1741751700000|2025-03-12 03:55:00|2916.1|2910.1|2913.1|2907.1|2916.4|2910.4|2912.9|2906.9|23
1741752000000|2025-03-12 04:00:00|2913.4|2907.4|2913.4|2907.4|2913.9|2907.9|2913.4|2907.4|9
1741752300000|2025-03-12 04:05:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.1|2907.1|6
1741752600000|2025-03-12 04:10:00|2913.4|2907.4|2915.9|2909.9|2915.9|2909.9|2913.4|2907.4|11
1741752900000|2025-03-12 04:15:00|2915.6|2909.6|2915.4|2909.4|2915.9|2909.9|2915.1|2909.1|17
1741753200000|2025-03-12 04:20:00|2915.1|2909.1|2915.4|2909.4|2915.6|2909.6|2914.1|2908.1|15
1741753500000|2025-03-12 04:25:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|6
1741753800000|2025-03-12 04:30:00|2915.1|2909.1|2914.4|2908.4|2915.1|2909.1|2913.9|2907.9|11
1741754100000|2025-03-12 04:35:00|2914.1|2908.1|2915.1|2909.1|2915.9|2909.9|2914.1|2908.1|14
1741754400000|2025-03-12 04:40:00|2914.9|2908.9|2916.4|2910.4|2916.6|2910.6|2914.9|2908.9|10
1741754700000|2025-03-12 04:45:00|2916.6|2910.6|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|4
1741755000000|2025-03-12 04:50:00|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.6|2910.6|12
1741755300000|2025-03-12 04:55:00|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1741755600000|2025-03-12 05:00:00|2916.6|2910.6|2915.9|2909.9|2916.9|2910.9|2915.1|2909.1|24
1741755900000|2025-03-12 05:05:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|16
1741756200000|2025-03-12 05:10:00|2915.9|2909.9|2916.9|2910.9|2917.1|2911.1|2915.9|2909.9|7
1741756500000|2025-03-12 05:15:00|2916.4|2910.4|2915.9|2909.9|2916.6|2910.6|2915.4|2909.4|39
1741756800000|2025-03-12 05:20:00|2915.6|2909.6|2915.1|2909.1|2916.4|2910.4|2914.9|2908.9|22
1741757100000|2025-03-12 05:25:00|2915.4|2909.4|2915.8|2909.8|2916.4|2910.4|2915.4|2909.4|18
1741757400000|2025-03-12 05:30:00|2915.5|2909.5|2912.4|2906.4|2915.5|2909.5|2910.9|2904.9|101
1741757700000|2025-03-12 05:35:00|2912.1|2906.1|2909.6|2903.6|2912.1|2906.1|2909.4|2903.4|62
1741758000000|2025-03-12 05:40:00|2909.4|2903.4|2906.4|2900.4|2909.6|2903.6|2904.9|2898.9|76
1741758300000|2025-03-12 05:45:00|2906.1|2900.1|2905.4|2899.4|2906.4|2900.4|2903.9|2897.9|66
1741758600000|2025-03-12 05:50:00|2905.6|2899.6|2905.9|2899.9|2907.6|2901.6|2904.6|2898.6|52
1741758900000|2025-03-12 05:55:00|2906.1|2900.1|2909.6|2903.6|2910.4|2904.4|2906.1|2900.1|48
1741759200000|2025-03-12 06:00:00|2910.1|2904.1|2909.4|2903.4|2911.9|2905.9|2908.4|2902.4|110
1741759500000|2025-03-12 06:05:00|2909.1|2903.1|2911.4|2905.4|2912.9|2906.9|2908.6|2902.6|74
1741759800000|2025-03-12 06:10:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2908.4|2902.4|73
1741760100000|2025-03-12 06:15:00|2910.1|2904.1|2908.4|2902.4|2910.1|2904.1|2906.9|2900.9|73
1741760400000|2025-03-12 06:20:00|2908.1|2902.1|2904.9|2898.9|2908.4|2902.4|2903.6|2897.6|82
1741760700000|2025-03-12 06:25:00|2905.1|2899.1|2904.4|2898.4|2906.4|2900.4|2904.4|2898.4|56
1741761000000|2025-03-12 06:30:00|2904.1|2898.1|2905.9|2899.9|2907.1|2901.1|2902.6|2896.6|90
1741761300000|2025-03-12 06:35:00|2905.6|2899.6|2904.9|2898.9|2906.4|2900.4|2904.4|2898.4|45
1741761600000|2025-03-12 06:40:00|2905.1|2899.1|2906.1|2900.1|2908.4|2902.4|2904.6|2898.6|61
1741761900000|2025-03-12 06:45:00|2906.4|2900.4|2907.9|2901.9|2908.9|2902.9|2906.4|2900.4|88
1741762200000|2025-03-12 06:50:00|2908.1|2902.1|2903.6|2897.6|2908.1|2902.1|2902.1|2896.1|140
1741762500000|2025-03-12 06:55:00|2903.9|2897.9|2902|2896|2904.4|2898.4|2900.9|2894.9|81
1741762800000|2025-03-12 07:00:00|2902.3|2896.3|2902.6|2896.6|2905.6|2899.6|2902|2896|34
1741763100000|2025-03-12 07:05:00|2902.4|2896.4|2903.9|2897.9|2903.9|2897.9|2901.6|2895.6|37
1741763400000|2025-03-12 07:10:00|2904.4|2898.4|2905.1|2899.1|2906.1|2900.1|2903.9|2897.9|40
1741763700000|2025-03-12 07:15:00|2905.4|2899.4|2905.4|2899.4|2906.1|2900.1|2905.1|2899.1|10
1741764000000|2025-03-12 07:20:00|2905.1|2899.1|2907.9|2901.9|2907.9|2901.9|2901.6|2895.6|51
1741764300000|2025-03-12 07:25:00|2907.6|2901.6|2909.4|2903.4|2909.9|2903.9|2907.4|2901.4|28
1741764600000|2025-03-12 07:30:00|2909.9|2903.9|2910.6|2904.6|2911.6|2905.6|2909.9|2903.9|20
1741764900000|2025-03-12 07:35:00|2910.4|2904.4|2909.4|2903.4|2910.4|2904.4|2907.1|2901.1|49
1741765200000|2025-03-12 07:40:00|2909.6|2903.6|2911.6|2905.6|2912.1|2906.1|2909.6|2903.6|20
1741765500000|2025-03-12 07:45:00|2911.9|2905.9|2914.1|2908.1|2916.1|2910.1|2911.9|2905.9|59
1741765800000|2025-03-12 07:50:00|2913.9|2907.9|2914.4|2908.4|2914.9|2908.9|2911.1|2905.1|54
1741766100000|2025-03-12 07:55:00|2914.1|2908.1|2908.8|2902.8|2915.5|2909.5|2908.8|2902.8|64
1741766400000|2025-03-12 08:00:00|2909.3|2903.3|2919.6|2913.6|2921.8|2915.8|2908.8|2902.8|90
1741766700000|2025-03-12 08:05:00|2919.8|2913.8|2921|2915|2921.8|2915.8|2919.8|2913.8|59
1741767000000|2025-03-12 08:10:00|2920.8|2914.8|2924.5|2918.5|2924.5|2918.5|2918|2912|84
1741767300000|2025-03-12 08:15:00|2923.8|2917.8|2927.3|2921.3|2927.5|2921.5|2922.8|2916.8|76
1741767600000|2025-03-12 08:20:00|2927.5|2921.5|2929|2923|2929.5|2923.5|2926|2920|36
1741767900000|2025-03-12 08:25:00|2928.8|2922.8|2931|2925|2931.3|2925.3|2928.5|2922.5|25
1741768200000|2025-03-12 08:30:00|2930.8|2924.8|2925.8|2919.8|2931.1|2925.1|2925.3|2919.3|84
1741768500000|2025-03-12 08:35:00|2925.5|2919.5|2927.8|2921.8|2929.8|2923.8|2925.5|2919.5|37
1741768800000|2025-03-12 08:40:00|2928.3|2922.3|2927|2921|2929|2923|2926.3|2920.3|37
1741769100000|2025-03-12 08:45:00|2926.5|2920.5|2927.3|2921.3|2927.6|2921.6|2924|2918|56
1741769400000|2025-03-12 08:50:00|2927|2921|2925.8|2919.8|2928|2922|2925.5|2919.5|55
1741769700000|2025-03-12 08:55:00|2926|2920|2934.5|2928.5|2934.9|2928.9|2926|2920|91
1741770000000|2025-03-12 09:00:00|2934.8|2928.8|2948.8|2942.8|2952.8|2946.8|2934.8|2928.8|253
1741770300000|2025-03-12 09:05:00|2948.9|2942.9|2949.5|2943.5|2952.4|2946.4|2946.3|2940.3|78
1741770600000|2025-03-12 09:10:00|2949.4|2943.4|2946.5|2940.5|2949.4|2943.4|2943.3|2937.3|81
1741770900000|2025-03-12 09:15:00|2946.8|2940.8|2939.5|2933.5|2946.8|2940.8|2939.5|2933.5|79
1741771200000|2025-03-12 09:20:00|2939.8|2933.8|2939.5|2933.5|2943.8|2937.8|2938.6|2932.6|77
1741771500000|2025-03-12 09:25:00|2939.8|2933.8|2942|2936|2942.5|2936.5|2939|2933|55
1741771800000|2025-03-12 09:30:00|2941.8|2935.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|32
1741772100000|2025-03-12 09:35:00|2942.3|2936.3|2946.3|2940.3|2947.8|2941.8|2942.3|2936.3|38
1741772400000|2025-03-12 09:40:00|2946.5|2940.5|2945.5|2939.5|2947.5|2941.5|2945.3|2939.3|37
1741772700000|2025-03-12 09:45:00|2945.3|2939.3|2944.5|2938.5|2947.5|2941.5|2944|2938|61
1741773000000|2025-03-12 09:50:00|2944.3|2938.3|2945.8|2939.8|2946.3|2940.3|2944.3|2938.3|43
1741773300000|2025-03-12 09:55:00|2946|2940|2948.3|2942.3|2948.8|2942.8|2945.8|2939.8|23
1741773600000|2025-03-12 10:00:00|2948.5|2942.5|2950.3|2944.3|2952.9|2946.9|2948.5|2942.5|42
1741773900000|2025-03-12 10:05:00|2949.5|2943.5|2948.5|2942.5|2951|2945|2948|2942|32
1741774200000|2025-03-12 10:10:00|2948.3|2942.3|2945|2939|2948.5|2942.5|2945|2939|37
1741774500000|2025-03-12 10:15:00|2944.8|2938.8|2947.8|2941.8|2948.3|2942.3|2944.1|2938.1|38
1741774800000|2025-03-12 10:20:00|2948|2942|2948.5|2942.5|2949.8|2943.8|2947.9|2941.9|29
1741775100000|2025-03-12 10:25:00|2948.3|2942.3|2951|2945|2951.8|2945.8|2948|2942|40
1741775400000|2025-03-12 10:30:00|2950.8|2944.8|2948.8|2942.8|2951.3|2945.3|2948.3|2942.3|20
1741775700000|2025-03-12 10:35:00|2948.9|2942.9|2951|2945|2951.3|2945.3|2948.9|2942.9|38
1741776000000|2025-03-12 10:40:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950|2944|29
1741776300000|2025-03-12 10:45:00|2952|2946|2951.8|2945.8|2952.8|2946.8|2951|2945|51
1741776600000|2025-03-12 10:50:00|2951.5|2945.5|2959.9|2953.9|2962.8|2956.8|2950.8|2944.8|111
1741776900000|2025-03-12 10:55:00|2959.5|2953.5|2959.1|2953.1|2962.3|2956.3|2956.5|2950.5|82
1741777200000|2025-03-12 11:00:00|2959.4|2953.4|2964|2958|2967.3|2961.3|2959.4|2953.4|102
1741777500000|2025-03-12 11:05:00|2964.5|2958.5|2968|2962|2969|2963|2963|2957|53
1741777800000|2025-03-12 11:10:00|2968.3|2962.3|2968.8|2962.8|2969.3|2963.3|2966.5|2960.5|57
1741778100000|2025-03-12 11:15:00|2968.5|2962.5|2969.3|2963.3|2970|2964|2968|2962|37
1741778400000|2025-03-12 11:20:00|2969|2963|2970|2964|2970.5|2964.5|2967|2961|54
1741778700000|2025-03-12 11:25:00|2970.3|2964.3|2974|2968|2974.5|2968.5|2970.3|2964.3|52
1741779000000|2025-03-12 11:30:00|2974.3|2968.3|2976.5|2970.5|2977.3|2971.3|2974.3|2968.3|47
1741779300000|2025-03-12 11:35:00|2976.8|2970.8|2977.3|2971.3|2977.8|2971.8|2975.8|2969.8|39
1741779600000|2025-03-12 11:40:00|2977|2971|2971|2965|2977|2971|2971|2965|67
1741779900000|2025-03-12 11:45:00|2970.8|2964.8|2970.3|2964.3|2972|2966|2969.8|2963.8|48
1741780200000|2025-03-12 11:50:00|2970.5|2964.5|2967.5|2961.5|2972.3|2966.3|2967.5|2961.5|48
1741780500000|2025-03-12 11:55:00|2967.8|2961.8|2970.3|2964.3|2971.3|2965.3|2967.8|2961.8|51
1741780800000|2025-03-12 12:00:00|2970|2964|2965.5|2959.5|2970.8|2964.8|2965.5|2959.5|77
1741781100000|2025-03-12 12:05:00|2965.3|2959.3|2966.8|2960.8|2968.8|2962.8|2965|2959|36
1741781400000|2025-03-12 12:10:00|2967|2961|2969|2963|2969.8|2963.8|2966.8|2960.8|56
1741781700000|2025-03-12 12:15:00|2968.8|2962.8|2967.5|2961.5|2968.8|2962.8|2967|2961|52
1741782000000|2025-03-12 12:20:00|2967.3|2961.3|2964.8|2958.8|2967.5|2961.5|2962.8|2956.8|54
1741782300000|2025-03-12 12:25:00|2964.5|2958.5|2965.5|2959.5|2966.3|2960.3|2963.3|2957.3|48
1741782600000|2025-03-12 12:30:00|2965.8|2959.8|2965.5|2959.5|2971.5|2965.5|2964.8|2958.8|207
1741782900000|2025-03-12 12:35:00|2966.3|2960.3|2966|2960|2968.8|2962.8|2965|2959|120
1741783200000|2025-03-12 12:40:00|2966.3|2960.3|2965|2959|2967.8|2961.8|2964.8|2958.8|88
1741783500000|2025-03-12 12:45:00|2965.3|2959.3|2963|2957|2967|2961|2963|2957|117
1741783800000|2025-03-12 12:50:00|2962.8|2956.8|2966.8|2960.8|2969.8|2963.8|2962.8|2956.8|123
1741784100000|2025-03-12 12:55:00|2967|2961|2966.5|2960.5|2968.3|2962.3|2964.3|2958.3|131
1741784400000|2025-03-12 13:00:00|2966.8|2960.8|2951.8|2945.8|2966.8|2960.8|2949|2943|341
1741784700000|2025-03-12 13:05:00|2951.5|2945.5|2948.8|2942.8|2953.5|2947.5|2947.3|2941.3|250
1741785000000|2025-03-12 13:10:00|2949|2943|2952|2946|2953.8|2947.8|2948.8|2942.8|188
1741785300000|2025-03-12 13:15:00|2952.3|2946.3|2949.5|2943.5|2952.3|2946.3|2945.5|2939.5|270
1741785600000|2025-03-12 13:20:00|2949.8|2943.8|2950.5|2944.5|2951.8|2945.8|2947.3|2941.3|227
1741785900000|2025-03-12 13:25:00|2950.8|2944.8|2945.3|2939.3|2951.8|2945.8|2945|2939|171
1741786200000|2025-03-12 13:30:00|2945.5|2939.5|2945|2939|2947.3|2941.3|2943.5|2937.5|167
1741786500000|2025-03-12 13:35:00|2945.3|2939.3|2946.5|2940.5|2947.5|2941.5|2945|2939|145
1741786800000|2025-03-12 13:40:00|2946.8|2940.8|2944.8|2938.8|2948.5|2942.5|2944.8|2938.8|143
1741787100000|2025-03-12 13:45:00|2945|2939|2944.3|2938.3|2948|2942|2943.5|2937.5|129
1741787400000|2025-03-12 13:50:00|2944.5|2938.5|2944.8|2938.8|2950.5|2944.5|2944.3|2938.3|140
1741787700000|2025-03-12 13:55:00|2945|2939|2941|2935|2945.5|2939.5|2940|2934|122
1741788000000|2025-03-12 14:00:00|2940.8|2934.8|2940|2934|2942|2936|2937.8|2931.8|109
1741788300000|2025-03-12 14:05:00|2940.3|2934.3|2941.5|2935.5|2942.5|2936.5|2939.3|2933.3|83
1741788600000|2025-03-12 14:10:00|2941.3|2935.3|2938.5|2932.5|2942|2936|2938.3|2932.3|36
1741788900000|2025-03-12 14:15:00|2938.8|2932.8|2936|2930|2938.8|2932.8|2934.8|2928.8|80
1741789200000|2025-03-12 14:20:00|2935.8|2929.8|2932.5|2926.5|2937.5|2931.5|2931.5|2925.5|113
1741789500000|2025-03-12 14:25:00|2932.8|2926.8|2924.6|2918.6|2933.8|2927.8|2924.6|2918.6|120
1741789800000|2025-03-12 14:30:00|2924.8|2918.8|2925|2919|2926.3|2920.3|2922.5|2916.5|153
1741790100000|2025-03-12 14:35:00|2925.3|2919.3|2928|2922|2928.8|2922.8|2923|2917|101
1741790400000|2025-03-12 14:40:00|2927.8|2921.8|2919.3|2913.3|2930.8|2924.8|2917.8|2911.8|114
1741790700000|2025-03-12 14:45:00|2919|2913|2918.3|2912.3|2922.3|2916.3|2918|2912|74
1741791000000|2025-03-12 14:50:00|2918.5|2912.5|2922.8|2916.8|2925.8|2919.8|2917.8|2911.8|50
1741791300000|2025-03-12 14:55:00|2922.5|2916.5|2921.8|2915.8|2922.8|2916.8|2920.8|2914.8|65
1741791600000|2025-03-12 15:00:00|2921.5|2915.5|2925|2919|2925.5|2919.5|2921.5|2915.5|49
1741791900000|2025-03-12 15:05:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2923.5|2917.5|75
1741792200000|2025-03-12 15:10:00|2925.8|2919.8|2929|2923|2929.3|2923.3|2925.5|2919.5|60
1741792500000|2025-03-12 15:15:00|2929.3|2923.3|2927.8|2921.8|2930.3|2924.3|2926.8|2920.8|54
1741792800000|2025-03-12 15:20:00|2927.5|2921.5|2929.3|2923.3|2929.3|2923.3|2926.3|2920.3|41
1741793100000|2025-03-12 15:25:00|2929.5|2923.5|2931|2925|2931.8|2925.8|2928.8|2922.8|37
1741793400000|2025-03-12 15:30:00|2930.8|2924.8|2930.3|2924.3|2931.8|2925.8|2929.3|2923.3|85
1741793700000|2025-03-12 15:35:00|2930|2924|2930.8|2924.8|2931.5|2925.5|2929.8|2923.8|89
1741794000000|2025-03-12 15:40:00|2930.5|2924.5|2929|2923|2931.3|2925.3|2928.8|2922.8|56
1741794300000|2025-03-12 15:45:00|2929.3|2923.3|2933.3|2927.3|2933.8|2927.8|2928.8|2922.8|86
1741794600000|2025-03-12 15:50:00|2933.5|2927.5|2932.5|2926.5|2937|2931|2932.3|2926.3|50
1741794900000|2025-03-12 15:55:00|2932.8|2926.8|2930.3|2924.3|2933.8|2927.8|2930|2924|35
1741795200000|2025-03-12 16:00:00|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.5|2923.5|10
1741795500000|2025-03-12 16:05:00|2930|2924|2934|2928|2934.3|2928.3|2930|2924|38
1741795800000|2025-03-12 16:10:00|2934.3|2928.3|2932.5|2926.5|2934.8|2928.8|2931.5|2925.5|65
1741796100000|2025-03-12 16:15:00|2932.8|2926.8|2930.5|2924.5|2933|2927|2930.3|2924.3|67
1741796400000|2025-03-12 16:20:00|2930.8|2924.8|2930.8|2924.8|2932.5|2926.5|2930.5|2924.5|35
1741796700000|2025-03-12 16:25:00|2931|2925|2930.8|2924.8|2931.8|2925.8|2930.5|2924.5|34
1741797000000|2025-03-12 16:30:00|2931|2925|2925|2919|2931|2925|2924.3|2918.3|61
1741797300000|2025-03-12 16:35:00|2925.3|2919.3|2925.3|2919.3|2928.8|2922.8|2924.5|2918.5|93
1741797600000|2025-03-12 16:40:00|2925.5|2919.5|2925.8|2919.8|2926.8|2920.8|2924.8|2918.8|30
1741797900000|2025-03-12 16:45:00|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|31
1741798200000|2025-03-12 16:50:00|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926|2920|21
1741798500000|2025-03-12 16:55:00|2926.8|2920.8|2929.9|2923.9|2929.9|2923.9|2926.8|2920.8|28
1741798800000|2025-03-12 17:00:00|2930.4|2924.4|2931.6|2925.6|2931.6|2925.6|2930.1|2924.1|12
1741799100000|2025-03-12 17:05:00|2932.4|2926.4|2939.4|2933.4|2939.4|2933.4|2932.4|2926.4|27
1741799400000|2025-03-12 17:10:00|2939.6|2933.6|2938.9|2932.9|2940.1|2934.1|2938.6|2932.6|10
1741799700000|2025-03-12 17:15:00|2938.6|2932.6|2940.6|2934.6|2941.1|2935.1|2938.6|2932.6|19
1741800000000|2025-03-12 17:20:00|2940.4|2934.4|2939.9|2933.9|2940.4|2934.4|2939.6|2933.6|6
1741800600000|2025-03-12 17:30:00|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1741800900000|2025-03-12 17:35:00|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.4|2933.4|4
1741801200000|2025-03-12 17:40:00|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1741801500000|2025-03-12 17:45:00|2940.1|2934.1|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|4
1741801800000|2025-03-12 17:50:00|2940.1|2934.1|2940.9|2934.9|2941.4|2935.4|2938.4|2932.4|30
1741802100000|2025-03-12 17:55:00|2940.6|2934.6|2934.9|2928.9|2940.6|2934.6|2934.9|2928.9|18
1741802400000|2025-03-12 18:00:00|2933.6|2927.6|2933.1|2927.1|2933.6|2927.6|2932.9|2926.9|3
1741802700000|2025-03-12 18:05:00|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|4
1741803000000|2025-03-12 18:10:00|2934.6|2928.6|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|5
1741803300000|2025-03-12 18:15:00|2934.1|2928.1|2935.6|2929.6|2935.6|2929.6|2934.1|2928.1|5
1741803600000|2025-03-12 18:20:00|2935.9|2929.9|2936.4|2930.4|2936.9|2930.9|2935.9|2929.9|6
1741803900000|2025-03-12 18:25:00|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.4|2930.4|7
1741804200000|2025-03-12 18:30:00|2936.9|2930.9|2937.6|2931.6|2937.6|2931.6|2936.9|2930.9|4
1741804500000|2025-03-12 18:35:00|2937.9|2931.9|2937.1|2931.1|2938.4|2932.4|2936.6|2930.6|8
1741804800000|2025-03-12 18:40:00|2935.8|2929.8|2935.1|2929.1|2936|2930|2934.4|2928.4|13
1741805100000|2025-03-12 18:45:00|2935.4|2929.4|2933.6|2927.6|2935.9|2929.9|2933.6|2927.6|11
1741805400000|2025-03-12 18:50:00|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1741805700000|2025-03-12 18:55:00|2940|2921.3|2939.5|2920.8|2940.3|2921.5|2939.5|2920.8|4
1741827600000|2025-03-13 01:00:00|2935.5|2929.5|2934|2928|2936|2930|2933|2927|67
1741827900000|2025-03-13 01:05:00|2934.3|2928.3|2931|2925|2935.8|2929.8|2931|2925|72
1741828200000|2025-03-13 01:10:00|2931.5|2925.5|2937|2931|2937.3|2931.3|2930.8|2924.8|81
1741828500000|2025-03-13 01:15:00|2936.8|2930.8|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|61
1741828800000|2025-03-13 01:20:00|2934.3|2928.3|2934.3|2928.3|2935.3|2929.3|2933.3|2927.3|38
1741829100000|2025-03-13 01:25:00|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2932.8|2926.8|44
1741829400000|2025-03-13 01:30:00|2935|2929|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|56
1741829700000|2025-03-13 01:35:00|2934.5|2928.5|2932.3|2926.3|2934.8|2928.8|2931.3|2925.3|58
1741830000000|2025-03-13 01:40:00|2932.5|2926.5|2932.8|2926.8|2934.3|2928.3|2931.8|2925.8|43
1741830300000|2025-03-13 01:45:00|2933|2927|2937|2931|2937.5|2931.5|2932.8|2926.8|54
1741830600000|2025-03-13 01:50:00|2937.3|2931.3|2942.3|2936.3|2942.8|2936.8|2937.3|2931.3|59
1741830900000|2025-03-13 01:55:00|2942.5|2936.5|2941.8|2935.8|2945.3|2939.3|2941.8|2935.8|74
1741831200000|2025-03-13 02:00:00|2942|2936|2944.3|2938.3|2945.8|2939.8|2940.8|2934.8|105
1741831500000|2025-03-13 02:05:00|2944.5|2938.5|2946.5|2940.5|2947.8|2941.8|2944.5|2938.5|69
1741831800000|2025-03-13 02:10:00|2946.8|2940.8|2950.3|2944.3|2951.5|2945.5|2946.8|2940.8|41
1741832100000|2025-03-13 02:15:00|2950.5|2944.5|2946.5|2940.5|2950.5|2944.5|2944.8|2938.8|41
1741832400000|2025-03-13 02:20:00|2946.8|2940.8|2949|2943|2949.3|2943.3|2946.8|2940.8|10
1741832700000|2025-03-13 02:25:00|2949.3|2943.3|2950.8|2944.8|2950.8|2944.8|2949|2943|13
1741833000000|2025-03-13 02:30:00|2950.5|2944.5|2946.8|2940.8|2951.3|2945.3|2946|2940|135
1741833300000|2025-03-13 02:35:00|2947|2941|2948.8|2942.8|2950.3|2944.3|2947|2941|70
1741833600000|2025-03-13 02:40:00|2948.5|2942.5|2950.5|2944.5|2950.5|2944.5|2948.5|2942.5|12
1741833900000|2025-03-13 02:45:00|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|36
1741834200000|2025-03-13 02:50:00|2949|2943|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|54
1741834500000|2025-03-13 02:55:00|2950.5|2944.5|2953.5|2947.5|2953.5|2947.5|2950.5|2944.5|14
1741834800000|2025-03-13 03:00:00|2953.8|2947.8|2952.8|2946.8|2954.5|2948.5|2952.3|2946.3|38
1741835100000|2025-03-13 03:05:00|2953|2947|2949.8|2943.8|2953|2947|2949.3|2943.3|48
1741835400000|2025-03-13 03:10:00|2950|2944|2949.8|2943.8|2951.3|2945.3|2948.8|2942.8|36
1741835700000|2025-03-13 03:15:00|2949.5|2943.5|2948.5|2942.5|2949.8|2943.8|2947|2941|34
1741836000000|2025-03-13 03:20:00|2948.8|2942.8|2947|2941|2949|2943|2946.8|2940.8|52
1741836300000|2025-03-13 03:25:00|2946.8|2940.8|2941.3|2935.3|2947.5|2941.5|2940.3|2934.3|71
1741836600000|2025-03-13 03:30:00|2941.5|2935.5|2937|2931|2941.5|2935.5|2936.8|2930.8|46
1741836900000|2025-03-13 03:35:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2932.3|2926.3|62
1741837200000|2025-03-13 03:40:00|2935.8|2929.8|2933.3|2927.3|2936|2930|2932.8|2926.8|27
1741837500000|2025-03-13 03:45:00|2932.8|2926.8|2933.8|2927.8|2934|2928|2932.8|2926.8|27
1741837800000|2025-03-13 03:50:00|2934|2928|2933.3|2927.3|2934.3|2928.3|2932.8|2926.8|30
1741838100000|2025-03-13 03:55:00|2932.8|2926.8|2932|2926|2932.8|2926.8|2931.8|2925.8|16
1741838400000|2025-03-13 04:00:00|2932.3|2926.3|2932|2926|2932.8|2926.8|2931.8|2925.8|30
1741838700000|2025-03-13 04:05:00|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|6
1741839000000|2025-03-13 04:10:00|2933.5|2927.5|2931.8|2925.8|2933.5|2927.5|2931.5|2925.5|3
1741839300000|2025-03-13 04:15:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1741839600000|2025-03-13 04:20:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1741839900000|2025-03-13 04:25:00|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|6
1741840200000|2025-03-13 04:30:00|2931|2925|2931|2925|2931|2925|2930.8|2924.8|9
1741840500000|2025-03-13 04:35:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|4
1741840800000|2025-03-13 04:40:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2929.5|2923.5|7
1741841100000|2025-03-13 04:45:00|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|9
1741841400000|2025-03-13 04:50:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|17
1741841700000|2025-03-13 04:55:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931|2925|7
1741842000000|2025-03-13 05:00:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1741842300000|2025-03-13 05:05:00|2931|2925|2930.3|2924.3|2931|2925|2930|2924|10
1741842600000|2025-03-13 05:10:00|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|7
1741842900000|2025-03-13 05:15:00|2931|2925|2930.3|2924.3|2931|2925|2929.8|2923.8|23
1741843200000|2025-03-13 05:20:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|8
1741843500000|2025-03-13 05:25:00|2931|2925|2929.8|2923.8|2931.8|2925.8|2929.5|2923.5|21
1741843800000|2025-03-13 05:30:00|2929.3|2923.3|2929.8|2923.8|2931.8|2925.8|2926|2920|112
1741844100000|2025-03-13 05:35:00|2930|2924|2931|2925|2931.8|2925.8|2928.8|2922.8|76
1741844400000|2025-03-13 05:40:00|2930.8|2924.8|2932.8|2926.8|2933.8|2927.8|2930.5|2924.5|76
1741844700000|2025-03-13 05:45:00|2933|2927|2937|2931|2937|2931|2931.5|2925.5|48
1741845000000|2025-03-13 05:50:00|2937.3|2931.3|2937.5|2931.5|2939|2933|2937.3|2931.3|53
1741845300000|2025-03-13 05:55:00|2937.8|2931.8|2938.5|2932.5|2938.8|2932.8|2937.3|2931.3|48
1741845600000|2025-03-13 06:00:00|2938.8|2932.8|2936.8|2930.8|2939.5|2933.5|2936.3|2930.3|73
1741845900000|2025-03-13 06:05:00|2936.5|2930.5|2936.8|2930.8|2937.3|2931.3|2935|2929|81
1741846200000|2025-03-13 06:10:00|2936.5|2930.5|2939.3|2933.3|2939.8|2933.8|2936.3|2930.3|75
1741846500000|2025-03-13 06:15:00|2939|2933|2938.5|2932.5|2941.3|2935.3|2938.3|2932.3|105
1741846800000|2025-03-13 06:20:00|2938.8|2932.8|2936.5|2930.5|2938.8|2932.8|2936|2930|33
1741847100000|2025-03-13 06:25:00|2936.8|2930.8|2938.8|2932.8|2940.3|2934.3|2936|2930|50
1741847400000|2025-03-13 06:30:00|2938.5|2932.5|2939.8|2933.8|2940|2934|2937.5|2931.5|71
1741847700000|2025-03-13 06:35:00|2939.5|2933.5|2936.3|2930.3|2939.8|2933.8|2936.3|2930.3|58
1741848000000|2025-03-13 06:40:00|2935.8|2929.8|2938.3|2932.3|2938.3|2932.3|2934.8|2928.8|53
1741848300000|2025-03-13 06:45:00|2938|2932|2935.8|2929.8|2939.8|2933.8|2935.8|2929.8|56
1741848600000|2025-03-13 06:50:00|2935.5|2929.5|2936.3|2930.3|2936.8|2930.8|2934.8|2928.8|35
1741848900000|2025-03-13 06:55:00|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|26
1741849200000|2025-03-13 07:00:00|2934.8|2928.8|2937.8|2931.8|2938.8|2932.8|2934.3|2928.3|45
1741849500000|2025-03-13 07:05:00|2938|2932|2940.3|2934.3|2941.8|2935.8|2937|2931|26
1741849800000|2025-03-13 07:10:00|2940|2934|2942|2936|2942.3|2936.3|2938.8|2932.8|34
1741850100000|2025-03-13 07:15:00|2942.3|2936.3|2940.3|2934.3|2942.3|2936.3|2939.8|2933.8|24
1741850400000|2025-03-13 07:20:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938|2932|32
1741850700000|2025-03-13 07:25:00|2938|2932|2937.3|2931.3|2938|2932|2935.3|2929.3|40
1741851000000|2025-03-13 07:30:00|2937.5|2931.5|2935.5|2929.5|2937.5|2931.5|2934.8|2928.8|35
1741851300000|2025-03-13 07:35:00|2935.3|2929.3|2931.3|2925.3|2935.3|2929.3|2931|2925|56
1741851600000|2025-03-13 07:40:00|2931.5|2925.5|2934|2928|2936.5|2930.5|2931.5|2925.5|77
1741851900000|2025-03-13 07:45:00|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2932.3|2926.3|41
1741852200000|2025-03-13 07:50:00|2934|2928|2934.3|2928.3|2934.8|2928.8|2931|2925|67
1741852500000|2025-03-13 07:55:00|2934|2928|2934.3|2928.3|2936.8|2930.8|2933.8|2927.8|66
1741852800000|2025-03-13 08:00:00|2933.5|2927.5|2923.5|2917.5|2933.5|2927.5|2922|2916|163
1741853100000|2025-03-13 08:05:00|2923.3|2917.3|2929.8|2923.8|2931.3|2925.3|2921.5|2915.5|94
1741853400000|2025-03-13 08:10:00|2929.3|2923.3|2928|2922|2930.5|2924.5|2926|2920|74
1741853700000|2025-03-13 08:15:00|2927.8|2921.8|2927.8|2921.8|2931.5|2925.5|2927|2921|78
1741854000000|2025-03-13 08:20:00|2927.5|2921.5|2931.3|2925.3|2932|2926|2927.5|2921.5|51
1741854300000|2025-03-13 08:25:00|2931.5|2925.5|2929.5|2923.5|2931.5|2925.5|2925.8|2919.8|81
1741854600000|2025-03-13 08:30:00|2929.3|2923.3|2934.8|2928.8|2935.8|2929.8|2929|2923|43
1741854900000|2025-03-13 08:35:00|2935|2929|2934.3|2928.3|2935|2929|2932|2926|45
1741855200000|2025-03-13 08:40:00|2934|2928|2934|2928|2935|2929|2933|2927|20
1741855500000|2025-03-13 08:45:00|2933.8|2927.8|2932.3|2926.3|2934.8|2928.8|2931.8|2925.8|38
1741855800000|2025-03-13 08:50:00|2932|2926|2933.5|2927.5|2934|2928|2932|2926|11
1741856100000|2025-03-13 08:55:00|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.8|2927.8|12
1741856400000|2025-03-13 09:00:00|2935.8|2929.8|2912.8|2906.8|2938.8|2932.8|2909.4|2903.4|181
1741856700000|2025-03-13 09:05:00|2913.3|2907.3|2908.3|2902.3|2915.8|2909.8|2906.5|2900.5|96
1741857000000|2025-03-13 09:10:00|2908.5|2902.5|2917.8|2911.8|2918.8|2912.8|2908.5|2902.5|92
1741857300000|2025-03-13 09:15:00|2917.3|2911.3|2922.3|2916.3|2922.3|2916.3|2915.3|2909.3|53
1741857600000|2025-03-13 09:20:00|2922|2916|2923|2917|2923.3|2917.3|2919.8|2913.8|62
1741857900000|2025-03-13 09:25:00|2923.3|2917.3|2924|2918|2924.5|2918.5|2920.8|2914.8|47
1741858200000|2025-03-13 09:30:00|2923.5|2917.5|2930.8|2924.8|2930.8|2924.8|2923.5|2917.5|72
1741858500000|2025-03-13 09:35:00|2930.3|2924.3|2927.4|2921.4|2930.5|2924.5|2927.4|2921.4|55
1741858800000|2025-03-13 09:40:00|2927.6|2921.6|2924.6|2918.6|2927.6|2921.6|2923.4|2917.4|48
1741859100000|2025-03-13 09:45:00|2924.4|2918.4|2926.9|2920.9|2929.4|2923.4|2924.1|2918.1|72
1741859400000|2025-03-13 09:50:00|2926.6|2920.6|2929.6|2923.6|2929.6|2923.6|2924.6|2918.6|76
1741859700000|2025-03-13 09:55:00|2929.4|2923.4|2934.1|2928.1|2935.9|2929.9|2929.1|2923.1|48
1741860000000|2025-03-13 10:00:00|2933.9|2927.9|2939.9|2933.9|2940.1|2934.1|2932.9|2926.9|75
1741860300000|2025-03-13 10:05:00|2940.1|2934.1|2942.6|2936.6|2944.1|2938.1|2939.6|2933.6|40
1741860600000|2025-03-13 10:10:00|2942.4|2936.4|2940.9|2934.9|2942.4|2936.4|2939.9|2933.9|39
1741860900000|2025-03-13 10:15:00|2941.6|2935.6|2939.9|2933.9|2942.9|2936.9|2939.6|2933.6|34
1741861200000|2025-03-13 10:20:00|2940.4|2934.4|2942.4|2936.4|2942.4|2936.4|2939.9|2933.9|35
1741861500000|2025-03-13 10:25:00|2942.6|2936.6|2941.9|2935.9|2942.9|2936.9|2940.9|2934.9|28
1741861800000|2025-03-13 10:30:00|2942.1|2936.1|2942.6|2936.6|2943.1|2937.1|2939.9|2933.9|35
1741862100000|2025-03-13 10:35:00|2942.4|2936.4|2941.6|2935.6|2942.4|2936.4|2940.4|2934.4|23
1741862400000|2025-03-13 10:40:00|2941.4|2935.4|2938.4|2932.4|2941.4|2935.4|2937.6|2931.6|30
1741862700000|2025-03-13 10:45:00|2938.9|2932.9|2935.1|2929.1|2939.6|2933.6|2934.9|2928.9|41
1741863000000|2025-03-13 10:50:00|2934.9|2928.9|2934.6|2928.6|2935.1|2929.1|2933.4|2927.4|20
1741863300000|2025-03-13 10:55:00|2934.1|2928.1|2931.4|2925.4|2934.4|2928.4|2930.9|2924.9|35
1741863600000|2025-03-13 11:00:00|2931.9|2925.9|2932.4|2926.4|2932.4|2926.4|2929.6|2923.6|32
1741863900000|2025-03-13 11:05:00|2932.6|2926.6|2929.9|2923.9|2932.6|2926.6|2929.1|2923.1|31
1741864200000|2025-03-13 11:10:00|2929.6|2923.6|2930.4|2924.4|2930.4|2924.4|2928.9|2922.9|13
1741864500000|2025-03-13 11:15:00|2930.6|2924.6|2928.1|2922.1|2931.1|2925.1|2926.6|2920.6|43
1741864800000|2025-03-13 11:20:00|2927.9|2921.9|2929.1|2923.1|2929.9|2923.9|2926.9|2920.9|31
1741865100000|2025-03-13 11:25:00|2929.6|2923.6|2929.6|2923.6|2929.9|2923.9|2927.6|2921.6|25
1741865400000|2025-03-13 11:30:00|2929.4|2923.4|2930.6|2924.6|2931.4|2925.4|2928.9|2922.9|31
1741865700000|2025-03-13 11:35:00|2931.1|2925.1|2931.1|2925.1|2931.4|2925.4|2930.4|2924.4|11
1741866000000|2025-03-13 11:40:00|2930.9|2924.9|2929.4|2923.4|2932.9|2926.9|2929.4|2923.4|26
1741866300000|2025-03-13 11:45:00|2929.1|2923.1|2929.6|2923.6|2929.9|2923.9|2927.4|2921.4|26
1741866600000|2025-03-13 11:50:00|2929.9|2923.9|2929.4|2923.4|2930.4|2924.4|2928.4|2922.4|23
1741866900000|2025-03-13 11:55:00|2929.9|2923.9|2926.4|2920.4|2929.9|2923.9|2924.6|2918.6|60
1741867200000|2025-03-13 12:00:00|2926.1|2920.1|2925.6|2919.6|2926.4|2920.4|2922.6|2916.6|50
1741867500000|2025-03-13 12:05:00|2925.4|2919.4|2924.9|2918.9|2925.9|2919.9|2924.1|2918.1|51
1741867800000|2025-03-13 12:10:00|2925.1|2919.1|2928.1|2922.1|2928.1|2922.1|2925.1|2919.1|55
1741868100000|2025-03-13 12:15:00|2928.4|2922.4|2926.9|2920.9|2929.1|2923.1|2926.9|2920.9|42
1741868400000|2025-03-13 12:20:00|2927.1|2921.1|2928.1|2922.1|2929.4|2923.4|2927.1|2921.1|21
1741868700000|2025-03-13 12:25:00|2927.9|2921.9|2928.1|2922.1|2928.6|2922.6|2926.4|2920.4|18
1741869000000|2025-03-13 12:30:00|2927.4|2921.4|2926.9|2920.9|2930.9|2924.9|2926.4|2920.4|111
1741869300000|2025-03-13 12:35:00|2927.4|2921.4|2929.9|2923.9|2929.9|2923.9|2927.1|2921.1|41
1741869600000|2025-03-13 12:40:00|2930.1|2924.1|2929.1|2923.1|2931.4|2925.4|2928.4|2922.4|35
1741869900000|2025-03-13 12:45:00|2929.4|2923.4|2929.9|2923.9|2931.1|2925.1|2928.1|2922.1|38
1741870200000|2025-03-13 12:50:00|2929.6|2923.6|2934.6|2928.6|2934.6|2928.6|2929.6|2923.6|58
1741870500000|2025-03-13 12:55:00|2934.4|2928.4|2931.1|2925.1|2935.6|2929.6|2930.9|2924.9|69
1741870800000|2025-03-13 13:00:00|2931.4|2925.4|2929.1|2923.1|2931.9|2925.9|2925.1|2919.1|187
1741871100000|2025-03-13 13:05:00|2928.4|2922.4|2926.9|2920.9|2930.9|2924.9|2925.1|2919.1|97
1741871400000|2025-03-13 13:10:00|2927.1|2921.1|2927.1|2921.1|2928.4|2922.4|2924.1|2918.1|91
1741871700000|2025-03-13 13:15:00|2926.6|2920.6|2933.4|2927.4|2933.4|2927.4|2925.4|2919.4|97
1741872000000|2025-03-13 13:20:00|2933.1|2927.1|2933.9|2927.9|2936.4|2930.4|2932.9|2926.9|81
1741872300000|2025-03-13 13:25:00|2933.4|2927.4|2937.9|2931.9|2938.1|2932.1|2932.9|2926.9|61
1741872600000|2025-03-13 13:30:00|2937.4|2931.4|2937.4|2931.4|2937.6|2931.6|2935.1|2929.1|69
1741872900000|2025-03-13 13:35:00|2936.9|2930.9|2935.9|2929.9|2937.9|2931.9|2934.4|2928.4|71
1741873200000|2025-03-13 13:40:00|2935.6|2929.6|2939.4|2933.4|2940.1|2934.1|2935.4|2929.4|84
1741873500000|2025-03-13 13:45:00|2939.1|2933.1|2934.9|2928.9|2939.4|2933.4|2934.4|2928.4|96
1741873800000|2025-03-13 13:50:00|2934.6|2928.6|2933.6|2927.6|2935.4|2929.4|2932.4|2926.4|60
1741874100000|2025-03-13 13:55:00|2933.9|2927.9|2939.4|2933.4|2939.6|2933.6|2933.9|2927.9|49
1741874400000|2025-03-13 14:00:00|2939.1|2933.1|2942.6|2936.6|2942.9|2936.9|2938.4|2932.4|52
1741874700000|2025-03-13 14:05:00|2942.4|2936.4|2946.6|2940.6|2946.9|2940.9|2942.1|2936.1|87
1741875000000|2025-03-13 14:10:00|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2943.9|2937.9|61
1741875300000|2025-03-13 14:15:00|2945.9|2939.9|2943.4|2937.4|2946.4|2940.4|2942.9|2936.9|37
1741875600000|2025-03-13 14:20:00|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2941.4|2935.4|52
1741875900000|2025-03-13 14:25:00|2944.6|2938.6|2946.1|2940.1|2948.4|2942.4|2943.6|2937.6|71
1741876200000|2025-03-13 14:30:00|2945.9|2939.9|2948.1|2942.1|2948.4|2942.4|2944.1|2938.1|71
1741876500000|2025-03-13 14:35:00|2948.6|2942.6|2949.4|2943.4|2949.6|2943.6|2946.1|2940.1|94
1741876800000|2025-03-13 14:40:00|2949.6|2943.6|2954.9|2948.9|2955.6|2949.6|2949.1|2943.1|83
1741877100000|2025-03-13 14:45:00|2954.6|2948.6|2957.9|2951.9|2958.1|2952.1|2953.1|2947.1|109
1741877400000|2025-03-13 14:50:00|2957.6|2951.6|2956.9|2950.9|2960.4|2954.4|2955.4|2949.4|71
1741877700000|2025-03-13 14:55:00|2956.6|2950.6|2955.6|2949.6|2956.9|2950.9|2953.9|2947.9|61
1741878000000|2025-03-13 15:00:00|2956.1|2950.1|2959.6|2953.6|2960.1|2954.1|2955.9|2949.9|86
1741878300000|2025-03-13 15:05:00|2960.1|2954.1|2955.4|2949.4|2960.1|2954.1|2954.9|2948.9|104
1741878600000|2025-03-13 15:10:00|2955.1|2949.1|2956.9|2950.9|2957.4|2951.4|2954.6|2948.6|55
1741878900000|2025-03-13 15:15:00|2957.1|2951.1|2952.4|2946.4|2957.9|2951.9|2950.4|2944.4|50
1741879200000|2025-03-13 15:20:00|2952.1|2946.1|2949.1|2943.1|2952.1|2946.1|2948.1|2942.1|82
1741879500000|2025-03-13 15:25:00|2948.9|2942.9|2949.4|2943.4|2950.6|2944.6|2948.4|2942.4|86
1741879800000|2025-03-13 15:30:00|2949.1|2943.1|2952.6|2946.6|2953.1|2947.1|2949.1|2943.1|64
1741880100000|2025-03-13 15:35:00|2952.9|2946.9|2951.9|2945.9|2953.9|2947.9|2951.4|2945.4|60
1741880400000|2025-03-13 15:40:00|2951.6|2945.6|2954.1|2948.1|2954.4|2948.4|2948.6|2942.6|99
1741880700000|2025-03-13 15:45:00|2953.6|2947.6|2948.4|2942.4|2953.6|2947.6|2944.9|2938.9|111
1741881000000|2025-03-13 15:50:00|2948.6|2942.6|2946.6|2940.6|2950.6|2944.6|2944.9|2938.9|73
1741881300000|2025-03-13 15:55:00|2946.9|2940.9|2948.6|2942.6|2949.4|2943.4|2946.9|2940.9|84
1741881600000|2025-03-13 16:00:00|2948.4|2942.4|2950.6|2944.6|2950.9|2944.9|2948.4|2942.4|40
1741881900000|2025-03-13 16:05:00|2950.9|2944.9|2953.1|2947.1|2953.4|2947.4|2949.6|2943.6|48
1741882200000|2025-03-13 16:10:00|2953.4|2947.4|2955.6|2949.6|2957.4|2951.4|2953.1|2947.1|46
1741882500000|2025-03-13 16:15:00|2955.1|2949.1|2952.6|2946.6|2955.1|2949.1|2952.4|2946.4|29
1741882800000|2025-03-13 16:20:00|2953.1|2947.1|2958.6|2952.6|2960.4|2954.4|2952.1|2946.1|39
1741883100000|2025-03-13 16:25:00|2958.1|2952.1|2962.6|2956.6|2962.6|2956.6|2958.1|2952.1|45
1741883400000|2025-03-13 16:30:00|2962.9|2956.9|2958.6|2952.6|2964.6|2958.6|2958.6|2952.6|91
1741883700000|2025-03-13 16:35:00|2958.9|2952.9|2967.9|2961.9|2969.6|2963.6|2957.4|2951.4|194
1741884000000|2025-03-13 16:40:00|2967.6|2961.6|2963.1|2957.1|2967.6|2961.6|2961.9|2955.9|69
1741884300000|2025-03-13 16:45:00|2963.4|2957.4|2960.4|2954.4|2963.6|2957.6|2959.6|2953.6|70
1741884600000|2025-03-13 16:50:00|2959.9|2953.9|2958.6|2952.6|2959.9|2953.9|2955.1|2949.1|78
1741884900000|2025-03-13 16:55:00|2958.9|2952.9|2960|2954|2960.5|2954.5|2957.9|2951.9|57
1741885200000|2025-03-13 17:00:00|2960.4|2954.4|2959|2953|2960.8|2954.8|2957.9|2951.9|55
1741885500000|2025-03-13 17:05:00|2958.8|2952.8|2958.5|2952.5|2959|2953|2957.8|2951.8|22
1741885800000|2025-03-13 17:10:00|2958.3|2952.3|2956|2950|2958.3|2952.3|2956|2950|24
1741886100000|2025-03-13 17:15:00|2956.3|2950.3|2951.3|2945.3|2956.3|2950.3|2951.3|2945.3|25
1741886400000|2025-03-13 17:20:00|2952.1|2946.1|2952.4|2946.4|2953.4|2947.4|2952.1|2946.1|10
1741886700000|2025-03-13 17:25:00|2952.3|2946.3|2950.3|2944.3|2952.5|2946.5|2950|2944|20
1741887000000|2025-03-13 17:30:00|2950|2944|2948.8|2942.8|2950.5|2944.5|2948.5|2942.5|19
1741887300000|2025-03-13 17:35:00|2950.1|2944.1|2952.3|2946.3|2952.9|2946.9|2950.1|2944.1|19
1741887600000|2025-03-13 17:40:00|2952|2946|2954.5|2948.5|2955.8|2949.8|2951.5|2945.5|12
1741887900000|2025-03-13 17:45:00|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|7
1741888200000|2025-03-13 17:50:00|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.1|2947.1|30
1741888500000|2025-03-13 17:55:00|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2951.5|2945.5|6
1741888800000|2025-03-13 18:00:00|2951.4|2945.4|2953.8|2947.8|2954.8|2948.8|2951.4|2945.4|52
1741889100000|2025-03-13 18:05:00|2954.3|2948.3|2956|2950|2956|2950|2953.3|2947.3|303
1741889400000|2025-03-13 18:10:00|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2953.4|2947.4|27
1741889700000|2025-03-13 18:15:00|2955|2949|2956.3|2950.3|2956.3|2950.3|2952.3|2946.3|61
1741890000000|2025-03-13 18:20:00|2956.1|2950.1|2961.3|2955.3|2961.6|2955.6|2952.1|2946.1|28
1741890300000|2025-03-13 18:25:00|2961|2955|2961|2955|2961.8|2955.8|2960.8|2954.8|10
1741890600000|2025-03-13 18:30:00|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.1|2954.1|4
1741891200000|2025-03-13 18:40:00|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|5
1741891500000|2025-03-13 18:45:00|2961.6|2955.6|2962|2956|2962|2956|2961.6|2955.6|2
1741891800000|2025-03-13 18:50:00|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|8
1741892100000|2025-03-13 18:55:00|2968.3|2949.5|2968.3|2949.5|2969|2950.3|2968.3|2949.5|6
1741914000000|2025-03-14 01:00:00|2963.5|2957.5|2968|2962|2969.3|2963.3|2962.5|2956.5|107
1741914300000|2025-03-14 01:05:00|2967.8|2961.8|2966.8|2960.8|2970.8|2964.8|2966.3|2960.3|107
1741914600000|2025-03-14 01:10:00|2966.5|2960.5|2967.3|2961.3|2969.5|2963.5|2966.3|2960.3|129
1741914900000|2025-03-14 01:15:00|2967.5|2961.5|2970|2964|2974.3|2968.3|2967.5|2961.5|101
1741915200000|2025-03-14 01:20:00|2970.3|2964.3|2971.3|2965.3|2972.3|2966.3|2968.8|2962.8|97
1741915500000|2025-03-14 01:25:00|2971|2965|2969.8|2963.8|2971.8|2965.8|2968|2962|83
1741915800000|2025-03-14 01:30:00|2969.5|2963.5|2967|2961|2970|2964|2966|2960|162
1741916100000|2025-03-14 01:35:00|2967.3|2961.3|2971|2965|2972.3|2966.3|2967|2961|205
1741916400000|2025-03-14 01:40:00|2971.3|2965.3|2972.5|2966.5|2973.8|2967.8|2969.3|2963.3|98
1741916700000|2025-03-14 01:45:00|2972.8|2966.8|2969.5|2963.5|2973|2967|2966.8|2960.8|175
1741917000000|2025-03-14 01:50:00|2969.3|2963.3|2972|2966|2974|2968|2969.3|2963.3|143
1741917300000|2025-03-14 01:55:00|2972.3|2966.3|2974.3|2968.3|2975|2969|2972|2966|134
1741917600000|2025-03-14 02:00:00|2974.8|2968.8|2976.5|2970.5|2976.8|2970.8|2974|2968|107
1741917900000|2025-03-14 02:05:00|2976.3|2970.3|2979.8|2973.8|2979.8|2973.8|2976.3|2970.3|50
1741918200000|2025-03-14 02:10:00|2980|2974|2981.5|2975.5|2982.5|2976.5|2979.8|2973.8|109
1741918500000|2025-03-14 02:15:00|2981.3|2975.3|2979.5|2973.5|2981.5|2975.5|2977.3|2971.3|41
1741918800000|2025-03-14 02:20:00|2979.8|2973.8|2981.3|2975.3|2981.3|2975.3|2979|2973|17
1741919100000|2025-03-14 02:25:00|2981|2975|2980.3|2974.3|2981.3|2975.3|2979.8|2973.8|16
1741919400000|2025-03-14 02:30:00|2980.5|2974.5|2977|2971|2980.5|2974.5|2975|2969|69
1741919700000|2025-03-14 02:35:00|2977.3|2971.3|2977.8|2971.8|2978.3|2972.3|2975.5|2969.5|86
1741920000000|2025-03-14 02:40:00|2977.5|2971.5|2975.8|2969.8|2979.3|2973.3|2975.8|2969.8|58
1741920300000|2025-03-14 02:45:00|2975.5|2969.5|2975|2969|2976.3|2970.3|2972.5|2966.5|71
1741920600000|2025-03-14 02:50:00|2975.3|2969.3|2978.8|2972.8|2979.5|2973.5|2973.8|2967.8|47
1741920900000|2025-03-14 02:55:00|2979|2973|2977.3|2971.3|2980.5|2974.5|2977|2971|36
1741921200000|2025-03-14 03:00:00|2977|2971|2972.3|2966.3|2977.3|2971.3|2972|2966|69
1741921500000|2025-03-14 03:05:00|2972.5|2966.5|2975.5|2969.5|2975.8|2969.8|2972.5|2966.5|75
1741921800000|2025-03-14 03:10:00|2975.3|2969.3|2974.3|2968.3|2976.8|2970.8|2973.3|2967.3|109
1741922100000|2025-03-14 03:15:00|2974.5|2968.5|2977|2971|2977|2971|2973|2967|75
1741922400000|2025-03-14 03:20:00|2977.3|2971.3|2972|2966|2977.8|2971.8|2971.8|2965.8|72
1741922700000|2025-03-14 03:25:00|2972.3|2966.3|2968.3|2962.3|2972.8|2966.8|2964.8|2958.8|187
1741923000000|2025-03-14 03:30:00|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2967.5|2961.5|35
1741923300000|2025-03-14 03:35:00|2968.5|2962.5|2968|2962|2969|2963|2967.8|2961.8|36
1741923600000|2025-03-14 03:40:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|11
1741923900000|2025-03-14 03:45:00|2967.5|2961.5|2966|2960|2967.8|2961.8|2966|2960|5
1741924200000|2025-03-14 03:50:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|4
1741924500000|2025-03-14 03:55:00|2967|2961|2967.8|2961.8|2968|2962|2967|2961|11
1741924800000|2025-03-14 04:00:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1741925100000|2025-03-14 04:05:00|2967.8|2961.8|2966|2960|2967.8|2961.8|2966|2960|11
1741925400000|2025-03-14 04:10:00|2965.8|2959.8|2966.8|2960.8|2967|2961|2964.3|2958.3|14
1741925700000|2025-03-14 04:15:00|2966.5|2960.5|2965.5|2959.5|2966.5|2960.5|2965.3|2959.3|8
1741926000000|2025-03-14 04:20:00|2965|2959|2966.5|2960.5|2966.5|2960.5|2965|2959|7
1741926300000|2025-03-14 04:25:00|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2965.3|2959.3|15
1741926600000|2025-03-14 04:30:00|2966|2960|2965.5|2959.5|2966.3|2960.3|2965.3|2959.3|17
1741926900000|2025-03-14 04:35:00|2965.3|2959.3|2965|2959|2965.8|2959.8|2965|2959|9
1741927200000|2025-03-14 04:40:00|2964.8|2958.8|2964.5|2958.5|2965.8|2959.8|2964.3|2958.3|16
1741927500000|2025-03-14 04:45:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|6
1741927800000|2025-03-14 04:50:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|9
1741928100000|2025-03-14 04:55:00|2964|2958|2963.8|2957.8|2964|2958|2962.8|2956.8|12
1741928400000|2025-03-14 05:00:00|2963.5|2957.5|2963.8|2957.8|2964|2958|2963.5|2957.5|18
1741928700000|2025-03-14 05:05:00|2963.5|2957.5|2961.3|2955.3|2963.5|2957.5|2961.3|2955.3|31
1741929000000|2025-03-14 05:10:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2961.3|2955.3|14
1741929300000|2025-03-14 05:15:00|2961.5|2955.5|2964.8|2958.8|2965.3|2959.3|2961.5|2955.5|21
1741929600000|2025-03-14 05:20:00|2965|2959|2961.8|2955.8|2965|2959|2961.8|2955.8|36
1741929900000|2025-03-14 05:25:00|2962|2956|2962.8|2956.8|2963.3|2957.3|2961.8|2955.8|10
1741930200000|2025-03-14 05:30:00|2962.5|2956.5|2960.3|2954.3|2964.3|2958.3|2959.3|2953.3|138
1741930500000|2025-03-14 05:35:00|2960.5|2954.5|2962|2956|2963.8|2957.8|2960.3|2954.3|96
1741930800000|2025-03-14 05:40:00|2961.8|2955.8|2962.3|2956.3|2966.8|2960.8|2961.3|2955.3|95
1741931100000|2025-03-14 05:45:00|2962.5|2956.5|2967.8|2961.8|2968|2962|2962.5|2956.5|79
1741931400000|2025-03-14 05:50:00|2968|2962|2968.8|2962.8|2969.3|2963.3|2966.8|2960.8|77
1741931700000|2025-03-14 05:55:00|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|42
1741932000000|2025-03-14 06:00:00|2969.8|2963.8|2967.5|2961.5|2972.8|2966.8|2966.8|2960.8|101
1741932300000|2025-03-14 06:05:00|2967.3|2961.3|2970.3|2964.3|2970.8|2964.8|2967.3|2961.3|101
1741932600000|2025-03-14 06:10:00|2970|2964|2966.8|2960.8|2970.3|2964.3|2964.5|2958.5|61
1741932900000|2025-03-14 06:15:00|2967|2961|2968.3|2962.3|2969|2963|2967|2961|32
1741933200000|2025-03-14 06:20:00|2968|2962|2973.3|2967.3|2973.3|2967.3|2967.8|2961.8|118
1741933500000|2025-03-14 06:25:00|2972.3|2966.3|2971.8|2965.8|2974.3|2968.3|2971.3|2965.3|98
1741933800000|2025-03-14 06:30:00|2972|2966|2972.5|2966.5|2973.3|2967.3|2971.8|2965.8|48
1741934100000|2025-03-14 06:35:00|2972.3|2966.3|2971.8|2965.8|2973|2967|2971.8|2965.8|43
1741934400000|2025-03-14 06:40:00|2971.5|2965.5|2975.5|2969.5|2975.5|2969.5|2970|2964|53
1741934700000|2025-03-14 06:45:00|2975.8|2969.8|2974.8|2968.8|2976.3|2970.3|2974|2968|29
1741935000000|2025-03-14 06:50:00|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2972.5|2966.5|55
1741935300000|2025-03-14 06:55:00|2973|2967|2970.3|2964.3|2973.8|2967.8|2970.3|2964.3|27
1741935600000|2025-03-14 07:00:00|2970|2964|2974.3|2968.3|2974.5|2968.5|2969.8|2963.8|37
1741935900000|2025-03-14 07:05:00|2973.8|2967.8|2974.5|2968.5|2975|2969|2973|2967|37
1741936200000|2025-03-14 07:10:00|2974.8|2968.8|2972.8|2966.8|2974.8|2968.8|2971.8|2965.8|19
1741936500000|2025-03-14 07:15:00|2973|2967|2972.5|2966.5|2973.3|2967.3|2971.8|2965.8|32
1741936800000|2025-03-14 07:20:00|2972.8|2966.8|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|12
1741937100000|2025-03-14 07:25:00|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|14
1741937400000|2025-03-14 07:30:00|2972.8|2966.8|2977.5|2971.5|2980|2974|2972.5|2966.5|46
1741937700000|2025-03-14 07:35:00|2977.8|2971.8|2978.3|2972.3|2978.5|2972.5|2975.8|2969.8|29
1741938000000|2025-03-14 07:40:00|2978|2972|2976.5|2970.5|2978.3|2972.3|2975.5|2969.5|29
1741938300000|2025-03-14 07:45:00|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2976.3|2970.3|19
1741938600000|2025-03-14 07:50:00|2977.5|2971.5|2980|2974|2980.3|2974.3|2977.5|2971.5|64
1741938900000|2025-03-14 07:55:00|2979.9|2973.9|2979.1|2973.1|2979.9|2973.9|2977.9|2971.9|20
1741939200000|2025-03-14 08:00:00|2979.4|2973.4|2976.9|2970.9|2979.6|2973.6|2973.6|2967.6|96
1741939500000|2025-03-14 08:05:00|2977.1|2971.1|2977.9|2971.9|2980.6|2974.6|2977.1|2971.1|33
1741939800000|2025-03-14 08:10:00|2977.6|2971.6|2977.1|2971.1|2977.6|2971.6|2974.6|2968.6|37
1741940100000|2025-03-14 08:15:00|2977.4|2971.4|2979.4|2973.4|2980.4|2974.4|2977.1|2971.1|45
1741940400000|2025-03-14 08:20:00|2979.1|2973.1|2980.1|2974.1|2980.6|2974.6|2979.1|2973.1|40
1741940700000|2025-03-14 08:25:00|2980.4|2974.4|2981.6|2975.6|2982.6|2976.6|2980.4|2974.4|32
1741941000000|2025-03-14 08:30:00|2981.4|2975.4|2982.9|2976.9|2986.1|2980.1|2981.1|2975.1|46
1741941300000|2025-03-14 08:35:00|2983.4|2977.4|2985.4|2979.4|2985.9|2979.9|2982.6|2976.6|37
1741941600000|2025-03-14 08:40:00|2985.6|2979.6|2986.1|2980.1|2986.1|2980.1|2983.9|2977.9|30
1741941900000|2025-03-14 08:45:00|2986.4|2980.4|2985.9|2979.9|2987.6|2981.6|2985.9|2979.9|33
1741942200000|2025-03-14 08:50:00|2985.6|2979.6|2985.1|2979.1|2986.1|2980.1|2984.6|2978.6|24
1741942500000|2025-03-14 08:55:00|2985.4|2979.4|2985.1|2979.1|2986.4|2980.4|2984.6|2978.6|27
1741942800000|2025-03-14 09:00:00|2985.4|2979.4|2980.4|2974.4|2985.4|2979.4|2980.1|2974.1|77
1741943100000|2025-03-14 09:05:00|2980.1|2974.1|2980.6|2974.6|2981.6|2975.6|2979.4|2973.4|60
1741943400000|2025-03-14 09:10:00|2980.4|2974.4|2981.4|2975.4|2981.9|2975.9|2979.9|2973.9|41
1741943700000|2025-03-14 09:15:00|2981.1|2975.1|2979.4|2973.4|2981.1|2975.1|2977.6|2971.6|38
1741944000000|2025-03-14 09:20:00|2979.6|2973.6|2979.4|2973.4|2980.9|2974.9|2978.9|2972.9|23
1741944300000|2025-03-14 09:25:00|2979.6|2973.6|2976.6|2970.6|2979.6|2973.6|2975.6|2969.6|29
1741944600000|2025-03-14 09:30:00|2976.4|2970.4|2980.1|2974.1|2980.1|2974.1|2975.6|2969.6|65
1741944900000|2025-03-14 09:35:00|2979.9|2973.9|2983.6|2977.6|2983.6|2977.6|2979.6|2973.6|53
1741945200000|2025-03-14 09:40:00|2984.1|2978.1|2985.1|2979.1|2985.4|2979.4|2983.6|2977.6|38
1741945500000|2025-03-14 09:45:00|2985.6|2979.6|2987.1|2981.1|2987.4|2981.4|2985.1|2979.1|34
1741945800000|2025-03-14 09:50:00|2986.9|2980.9|2991.9|2985.9|2994.1|2988.1|2986.6|2980.6|79
1741946100000|2025-03-14 09:55:00|2992.1|2986.1|2990.6|2984.6|2993.1|2987.1|2990.6|2984.6|58
1741946400000|2025-03-14 10:00:00|2991.1|2985.1|2994.1|2988.1|2994.1|2988.1|2991.1|2985.1|44
1741946700000|2025-03-14 10:05:00|2993.9|2987.9|2995.1|2989.1|2996.9|2990.9|2992.9|2986.9|49
1741947000000|2025-03-14 10:10:00|2994.9|2988.9|2995.9|2989.9|2997.4|2991.4|2994.9|2988.9|32
1741947300000|2025-03-14 10:15:00|2995.6|2989.6|2991.9|2985.9|2995.6|2989.6|2989.9|2983.9|50
1741947600000|2025-03-14 10:20:00|2992.1|2986.1|2992.6|2986.6|2993.6|2987.6|2991.9|2985.9|28
1741947900000|2025-03-14 10:25:00|2992.9|2986.9|2994.1|2988.1|2994.1|2988.1|2992.4|2986.4|27
1741948200000|2025-03-14 10:30:00|2993.6|2987.6|2990.6|2984.6|2993.9|2987.9|2990.6|2984.6|41
1741948500000|2025-03-14 10:35:00|2990.4|2984.4|2987.9|2981.9|2990.9|2984.9|2985.6|2979.6|87
1741948800000|2025-03-14 10:40:00|2988.1|2982.1|2989.1|2983.1|2989.6|2983.6|2986.6|2980.6|91
1741949100000|2025-03-14 10:45:00|2988.9|2982.9|2987.6|2981.6|2990.6|2984.6|2987.6|2981.6|95
1741949400000|2025-03-14 10:50:00|2988.1|2982.1|2990.1|2984.1|2990.6|2984.6|2988.1|2982.1|48
1741949700000|2025-03-14 10:55:00|2989.9|2983.9|2990.4|2984.4|2990.6|2984.6|2988.9|2982.9|31
1741950000000|2025-03-14 11:00:00|2990.1|2984.1|2988.9|2982.9|2991.9|2985.9|2987.6|2981.6|56
1741950300000|2025-03-14 11:05:00|2989.1|2983.1|2988.1|2982.1|2989.9|2983.9|2986.4|2980.4|82
1741950600000|2025-03-14 11:10:00|2988.4|2982.4|2988.9|2982.9|2989.6|2983.6|2987.4|2981.4|46
1741950900000|2025-03-14 11:15:00|2989.4|2983.4|2989.6|2983.6|2991.4|2985.4|2989.4|2983.4|43
1741951200000|2025-03-14 11:20:00|2989.4|2983.4|2991.1|2985.1|2991.6|2985.6|2989.1|2983.1|27
1741951500000|2025-03-14 11:25:00|2991.6|2985.6|2992.4|2986.4|2992.6|2986.6|2991.1|2985.1|20
1741951800000|2025-03-14 11:30:00|2992.6|2986.6|2990.4|2984.4|2992.6|2986.6|2988.6|2982.6|54
1741952100000|2025-03-14 11:35:00|2990.6|2984.6|2989.6|2983.6|2990.9|2984.9|2987.9|2981.9|49
1741952400000|2025-03-14 11:40:00|2989.9|2983.9|2991.1|2985.1|2991.6|2985.6|2988.9|2982.9|54
1741952700000|2025-03-14 11:45:00|2991.4|2985.4|2992.9|2986.9|2992.9|2986.9|2991.4|2985.4|24
1741953000000|2025-03-14 11:50:00|2993.1|2987.1|2993.9|2987.9|2994.9|2988.9|2993.1|2987.1|29
1741953300000|2025-03-14 11:55:00|2993.6|2987.6|2990.4|2984.4|2994.1|2988.1|2989.6|2983.6|62
1741953600000|2025-03-14 12:00:00|2990.6|2984.6|2993.6|2987.6|2994.1|2988.1|2990.4|2984.4|52
1741953900000|2025-03-14 12:05:00|2993.9|2987.9|2993.9|2987.9|2996.1|2990.1|2993.9|2987.9|52
1741954200000|2025-03-14 12:10:00|2994.1|2988.1|2991.4|2985.4|2994.9|2988.9|2991.4|2985.4|66
1741954500000|2025-03-14 12:15:00|2991.1|2985.1|2990.6|2984.6|2992.9|2986.9|2990.1|2984.1|67
1741954800000|2025-03-14 12:20:00|2990.9|2984.9|2992.1|2986.1|2992.1|2986.1|2990.4|2984.4|35
1741955100000|2025-03-14 12:25:00|2992.6|2986.6|2991.9|2985.9|2992.9|2986.9|2991.1|2985.1|35
1741955400000|2025-03-14 12:30:00|2991.6|2985.6|2991.1|2985.1|2992.1|2986.1|2989.9|2983.9|29
1741955700000|2025-03-14 12:35:00|2990.9|2984.9|2988.6|2982.6|2990.9|2984.9|2988.4|2982.4|40
1741956000000|2025-03-14 12:40:00|2988.9|2982.9|2988.9|2982.9|2989.6|2983.6|2988.9|2982.9|22
1741956300000|2025-03-14 12:45:00|2989.4|2983.4|2988.9|2982.9|2990.4|2984.4|2987.6|2981.6|74
1741956600000|2025-03-14 12:50:00|2989.1|2983.1|2987.4|2981.4|2989.6|2983.6|2984.9|2978.9|66
1741956900000|2025-03-14 12:55:00|2987.6|2981.6|2986.6|2980.6|2987.6|2981.6|2985.9|2979.9|58
1741957200000|2025-03-14 13:00:00|2986.9|2980.9|2979.4|2973.4|2986.9|2980.9|2977.4|2971.4|230
1741957500000|2025-03-14 13:05:00|2979.6|2973.6|2977.1|2971.1|2979.6|2973.6|2973.6|2967.6|147
1741957800000|2025-03-14 13:10:00|2977.4|2971.4|2974.1|2968.1|2977.6|2971.6|2973.4|2967.4|104
1741958100000|2025-03-14 13:15:00|2973.9|2967.9|2972.9|2966.9|2974.1|2968.1|2970.4|2964.4|120
1741958400000|2025-03-14 13:20:00|2972.6|2966.6|2973.1|2967.1|2975.6|2969.6|2971.1|2965.1|127
1741958700000|2025-03-14 13:25:00|2972.6|2966.6|2970.4|2964.4|2973.6|2967.6|2969.9|2963.9|100
1741959000000|2025-03-14 13:30:00|2970.1|2964.1|2964.6|2958.6|2970.4|2964.4|2964.6|2958.6|131
1741959300000|2025-03-14 13:35:00|2964.9|2958.9|2965.1|2959.1|2967.1|2961.1|2964.6|2958.6|89
1741959600000|2025-03-14 13:40:00|2965.4|2959.4|2966.4|2960.4|2966.6|2960.6|2964.4|2958.4|58
1741959900000|2025-03-14 13:45:00|2966.6|2960.6|2970.6|2964.6|2970.6|2964.6|2966.1|2960.1|76
1741960200000|2025-03-14 13:50:00|2970.9|2964.9|2972.1|2966.1|2974.1|2968.1|2970.9|2964.9|80
1741960500000|2025-03-14 13:55:00|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2970.6|2964.6|63
1741960800000|2025-03-14 14:00:00|2971.9|2965.9|2968.9|2962.9|2971.9|2965.9|2966.4|2960.4|97
1741961100000|2025-03-14 14:05:00|2969.1|2963.1|2970.9|2964.9|2972.6|2966.6|2969.1|2963.1|91
1741961400000|2025-03-14 14:10:00|2971.1|2965.1|2969.4|2963.4|2972.1|2966.1|2968.9|2962.9|67
1741961700000|2025-03-14 14:15:00|2968.9|2962.9|2968.6|2962.6|2970.6|2964.6|2967.9|2961.9|91
1741962000000|2025-03-14 14:20:00|2968.1|2962.1|2975.9|2969.9|2975.9|2969.9|2968.1|2962.1|114
1741962300000|2025-03-14 14:25:00|2975.6|2969.6|2970.9|2964.9|2975.6|2969.6|2969.9|2963.9|90
1741962600000|2025-03-14 14:30:00|2969.9|2963.9|2972.4|2966.4|2975.4|2969.4|2969.9|2963.9|88
1741962900000|2025-03-14 14:35:00|2972.1|2966.1|2974.1|2968.1|2975.4|2969.4|2971.9|2965.9|133
1741963200000|2025-03-14 14:40:00|2974.4|2968.4|2974.4|2968.4|2974.9|2968.9|2972.4|2966.4|62
1741963500000|2025-03-14 14:45:00|2974.9|2968.9|2968.6|2962.6|2974.9|2968.9|2968.1|2962.1|69
1741963800000|2025-03-14 14:50:00|2968.4|2962.4|2969.4|2963.4|2969.9|2963.9|2967.4|2961.4|72
1741964100000|2025-03-14 14:55:00|2969.9|2963.9|2968.1|2962.1|2970.9|2964.9|2968.1|2962.1|69
1741964400000|2025-03-14 15:00:00|2968.4|2962.4|2963.4|2957.4|2969.1|2963.1|2962.1|2956.1|82
1741964700000|2025-03-14 15:05:00|2963.6|2957.6|2964.6|2958.6|2965.1|2959.1|2961.4|2955.4|60
1741965000000|2025-03-14 15:10:00|2964.9|2958.9|2961.4|2955.4|2965.1|2959.1|2961.1|2955.1|30
1741965300000|2025-03-14 15:15:00|2961.1|2955.1|2963.6|2957.6|2965.6|2959.6|2961.1|2955.1|37
1741965600000|2025-03-14 15:20:00|2963.4|2957.4|2966.4|2960.4|2966.9|2960.9|2962.4|2956.4|46
1741965900000|2025-03-14 15:25:00|2966.1|2960.1|2965.6|2959.6|2967.6|2961.6|2965.1|2959.1|32
1741966200000|2025-03-14 15:30:00|2965.9|2959.9|2966.1|2960.1|2967.4|2961.4|2965.6|2959.6|55
1741966500000|2025-03-14 15:35:00|2966.4|2960.4|2965.1|2959.1|2967.4|2961.4|2964.1|2958.1|44
1741966800000|2025-03-14 15:40:00|2965.4|2959.4|2965.1|2959.1|2965.9|2959.9|2963.4|2957.4|42
1741967100000|2025-03-14 15:45:00|2964.9|2958.9|2966.9|2960.9|2966.9|2960.9|2963.9|2957.9|44
1741967400000|2025-03-14 15:50:00|2967.4|2961.4|2965.9|2959.9|2967.4|2961.4|2964.6|2958.6|35
1741967700000|2025-03-14 15:55:00|2965.6|2959.6|2963.9|2957.9|2966.1|2960.1|2963.1|2957.1|37
1741968000000|2025-03-14 16:00:00|2963.6|2957.6|2964.6|2958.6|2965.4|2959.4|2962.4|2956.4|75
1741968300000|2025-03-14 16:05:00|2964.4|2958.4|2965.1|2959.1|2966.4|2960.4|2964.4|2958.4|28
1741968600000|2025-03-14 16:10:00|2965.4|2959.4|2965.1|2959.1|2965.9|2959.9|2964.6|2958.6|22
1741968900000|2025-03-14 16:15:00|2965.4|2959.4|2966.6|2960.6|2966.6|2960.6|2964.6|2958.6|19
1741969200000|2025-03-14 16:20:00|2967.1|2961.1|2972.4|2966.4|2972.4|2966.4|2967.1|2961.1|62
1741969500000|2025-03-14 16:25:00|2972.6|2966.6|2974.4|2968.4|2976.4|2970.4|2972.1|2966.1|114
1741969800000|2025-03-14 16:30:00|2974.1|2968.1|2973.9|2967.9|2974.4|2968.4|2972.1|2966.1|48
1741970100000|2025-03-14 16:35:00|2974.1|2968.1|2974.1|2968.1|2977.4|2971.4|2972.9|2966.9|128
1741970400000|2025-03-14 16:40:00|2973.4|2967.4|2971.9|2965.9|2973.9|2967.9|2970.6|2964.6|47
1741970700000|2025-03-14 16:45:00|2971.6|2965.6|2974.1|2968.1|2974.1|2968.1|2971.1|2965.1|34
1741971000000|2025-03-14 16:50:00|2974.4|2968.4|2975.4|2969.4|2976.4|2970.4|2973.1|2967.1|50
1741971300000|2025-03-14 16:55:00|2975.1|2969.1|2972.8|2966.8|2975.1|2969.1|2971.5|2965.5|51
1741971600000|2025-03-14 17:00:00|2973|2967|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|16
1741971900000|2025-03-14 17:05:00|2975.3|2969.3|2976.5|2970.5|2976.8|2970.8|2975.3|2969.3|10
1741972200000|2025-03-14 17:10:00|2976.8|2970.8|2978.1|2972.1|2978.1|2972.1|2976.8|2970.8|3
1741972500000|2025-03-14 17:15:00|2978.4|2972.4|2979|2973|2979.1|2973.1|2978.4|2972.4|4
1741972800000|2025-03-14 17:20:00|2978.6|2972.6|2980.5|2974.5|2980.5|2974.5|2978.5|2972.5|4
1741973100000|2025-03-14 17:25:00|2980|2974|2980|2974|2980.3|2974.3|2980|2974|3
1741973400000|2025-03-14 17:30:00|2980.3|2974.3|2978.4|2972.4|2981.5|2975.5|2977.6|2971.6|13
1741973700000|2025-03-14 17:35:00|2977.6|2971.6|2979|2973|2979.3|2973.3|2977.6|2971.6|13
1741974000000|2025-03-14 17:40:00|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.3|2973.3|3
1741974300000|2025-03-14 17:45:00|2977.9|2971.9|2977.8|2971.8|2977.9|2971.9|2977.8|2971.8|2
1741974600000|2025-03-14 17:50:00|2977.9|2971.9|2980|2974|2981.5|2975.5|2977.8|2971.8|23
1741974900000|2025-03-14 17:55:00|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979.3|2973.3|7
1741975200000|2025-03-14 18:00:00|2979.5|2973.5|2979.9|2973.9|2979.9|2973.9|2979.5|2973.5|3
1741975500000|2025-03-14 18:05:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1741975800000|2025-03-14 18:10:00|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|4
1741976100000|2025-03-14 18:15:00|2981.5|2975.5|2982.6|2976.6|2983.3|2977.3|2981.5|2975.5|5
1741976400000|2025-03-14 18:20:00|2982.3|2976.3|2983|2977|2983|2977|2982|2976|3
1741976700000|2025-03-14 18:25:00|2982.4|2976.4|2984.5|2978.5|2984.8|2978.8|2982.4|2976.4|16
1741977300000|2025-03-14 18:35:00|2984.3|2978.3|2985|2979|2985|2979|2983.8|2977.8|6
1741977600000|2025-03-14 18:40:00|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1741977900000|2025-03-14 18:45:00|2984.5|2978.5|2985.1|2979.1|2985.1|2979.1|2981.6|2975.6|18
1741978200000|2025-03-14 18:50:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2984.4|2978.4|7
1741978500000|2025-03-14 18:55:00|2985.8|2979.8|2993.8|2975|2993.8|2981|2985.8|2973.5|14
1742173200000|2025-03-17 01:00:00|2986|2980|2988.8|2982.8|2989|2983|2985.5|2979.5|158
1742173500000|2025-03-17 01:05:00|2989.3|2983.3|2987.3|2981.3|2989.5|2983.5|2986.8|2980.8|136
1742173800000|2025-03-17 01:10:00|2987.5|2981.5|2989.3|2983.3|2990|2984|2986.5|2980.5|158
1742174100000|2025-03-17 01:15:00|2989|2983|2987.8|2981.8|2989.5|2983.5|2986.8|2980.8|73
1742174400000|2025-03-17 01:20:00|2988|2982|2994.3|2988.3|2994.3|2988.3|2988|2982|121
1742174700000|2025-03-17 01:25:00|2994.5|2988.5|2992.8|2986.8|2994.5|2988.5|2990.8|2984.8|127
1742175000000|2025-03-17 01:30:00|2993|2987|2989.5|2983.5|2993|2987|2986.3|2980.3|158
1742175300000|2025-03-17 01:35:00|2989.8|2983.8|2990.8|2984.8|2992.8|2986.8|2988.5|2982.5|132
1742175600000|2025-03-17 01:40:00|2991|2985|2991.8|2985.8|2993.3|2987.3|2989.3|2983.3|111
1742175900000|2025-03-17 01:45:00|2992|2986|2992.3|2986.3|2994.5|2988.5|2990.8|2984.8|108
1742176200000|2025-03-17 01:50:00|2992|2986|2987.3|2981.3|2992.3|2986.3|2987|2981|110
1742176500000|2025-03-17 01:55:00|2987|2981|2981.8|2975.8|2987.3|2981.3|2981.8|2975.8|196
1742176800000|2025-03-17 02:00:00|2982.3|2976.3|2978.3|2972.3|2985|2979|2977.8|2971.8|189
1742177100000|2025-03-17 02:05:00|2978|2972|2977.5|2971.5|2980.3|2974.3|2976.8|2970.8|129
1742177400000|2025-03-17 02:10:00|2977.8|2971.8|2979.3|2973.3|2980.3|2974.3|2977.3|2971.3|104
1742177700000|2025-03-17 02:15:00|2979|2973|2984.3|2978.3|2984.3|2978.3|2978.8|2972.8|37
1742178000000|2025-03-17 02:20:00|2984|2978|2984.3|2978.3|2984.8|2978.8|2984|2978|16
1742178300000|2025-03-17 02:25:00|2984|2978|2984.3|2978.3|2985.8|2979.8|2983.8|2977.8|21
1742178600000|2025-03-17 02:30:00|2984.5|2978.5|2983.3|2977.3|2985.3|2979.3|2980.8|2974.8|168
1742178900000|2025-03-17 02:35:00|2983|2977|2982|2976|2983.3|2977.3|2981|2975|83
1742179200000|2025-03-17 02:40:00|2982.5|2976.5|2984|2978|2984.3|2978.3|2981.3|2975.3|45
1742179500000|2025-03-17 02:45:00|2983.8|2977.8|2982.3|2976.3|2984.3|2978.3|2982|2976|68
1742179800000|2025-03-17 02:50:00|2982|2976|2982.8|2976.8|2984.8|2978.8|2981|2975|74
1742180100000|2025-03-17 02:55:00|2982.5|2976.5|2981.3|2975.3|2983.3|2977.3|2980.8|2974.8|129
1742180400000|2025-03-17 03:00:00|2981|2975|2980.8|2974.8|2981.8|2975.8|2977.3|2971.3|158
1742180700000|2025-03-17 03:05:00|2980.5|2974.5|2980.8|2974.8|2981.5|2975.5|2979.5|2973.5|89
1742181000000|2025-03-17 03:10:00|2980.5|2974.5|2980|2974|2981.3|2975.3|2979.8|2973.8|53
1742181300000|2025-03-17 03:15:00|2980.3|2974.3|2980.5|2974.5|2981.8|2975.8|2979|2973|95
1742181600000|2025-03-17 03:20:00|2980.8|2974.8|2980.8|2974.8|2981.5|2975.5|2979.5|2973.5|47
1742181900000|2025-03-17 03:25:00|2980.5|2974.5|2977.3|2971.3|2981|2975|2977|2971|49
1742182200000|2025-03-17 03:30:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|11
1742182500000|2025-03-17 03:35:00|2978.5|2972.5|2979.3|2973.3|2980.5|2974.5|2978.5|2972.5|7
1742182800000|2025-03-17 03:40:00|2978.8|2972.8|2982.5|2976.5|2982.5|2976.5|2977.5|2971.5|15
1742183100000|2025-03-17 03:45:00|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982|2976|11
1742183400000|2025-03-17 03:50:00|2982.5|2976.5|2984.3|2978.3|2985.3|2979.3|2981.5|2975.5|9
1742183700000|2025-03-17 03:55:00|2984|2978|2983.5|2977.5|2984|2978|2983.3|2977.3|9
1742184000000|2025-03-17 04:00:00|2983.8|2977.8|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|17
1742184300000|2025-03-17 04:05:00|2984|2978|2981|2975|2984|2978|2981|2975|22
1742184600000|2025-03-17 04:10:00|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.8|2974.8|6
1742184900000|2025-03-17 04:15:00|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979|2973|9
1742185200000|2025-03-17 04:20:00|2979.5|2973.5|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|12
1742185500000|2025-03-17 04:25:00|2980|2974|2978.8|2972.8|2980|2974|2978.5|2972.5|16
1742185800000|2025-03-17 04:30:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2978.3|2972.3|22
1742186100000|2025-03-17 04:35:00|2979.3|2973.3|2978.8|2972.8|2979.8|2973.8|2977.3|2971.3|23
1742186400000|2025-03-17 04:40:00|2979|2973|2978.3|2972.3|2979.3|2973.3|2978|2972|8
1742186700000|2025-03-17 04:45:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1742187000000|2025-03-17 04:50:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|6
1742187300000|2025-03-17 04:55:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|8
1742187600000|2025-03-17 05:00:00|2977.5|2971.5|2978.3|2972.3|2979.8|2973.8|2977.5|2971.5|16
1742187900000|2025-03-17 05:05:00|2978.5|2972.5|2979|2973|2979|2973|2977.8|2971.8|32
1742188200000|2025-03-17 05:10:00|2979.3|2973.3|2977.8|2971.8|2979.3|2973.3|2977.5|2971.5|31
1742188500000|2025-03-17 05:15:00|2978|2972|2978.5|2972.5|2979|2973|2977.8|2971.8|36
1742188800000|2025-03-17 05:20:00|2978.3|2972.3|2978.5|2972.5|2979|2973|2977.8|2971.8|32
1742189100000|2025-03-17 05:25:00|2978.3|2972.3|2980.3|2974.3|2980.3|2974.3|2977.5|2971.5|19
1742189400000|2025-03-17 05:30:00|2980|2974|2977|2971|2980|2974|2974.8|2968.8|123
1742189700000|2025-03-17 05:35:00|2976.8|2970.8|2978.3|2972.3|2978.5|2972.5|2975.5|2969.5|111
1742190000000|2025-03-17 05:40:00|2978|2972|2979.8|2973.8|2980|2974|2977.3|2971.3|66
1742190300000|2025-03-17 05:45:00|2980.3|2974.3|2980|2974|2981.3|2975.3|2979|2973|43
1742190600000|2025-03-17 05:50:00|2980.3|2974.3|2978.8|2972.8|2981|2975|2978.3|2972.3|50
1742190900000|2025-03-17 05:55:00|2979|2973|2980.3|2974.3|2980.3|2974.3|2979|2973|25
1742191200000|2025-03-17 06:00:00|2980.5|2974.5|2982.3|2976.3|2984.3|2978.3|2980.5|2974.5|95
1742191500000|2025-03-17 06:05:00|2982.5|2976.5|2982.8|2976.8|2983.8|2977.8|2982.3|2976.3|55
1742191800000|2025-03-17 06:10:00|2982.5|2976.5|2982|2976|2983.8|2977.8|2980.3|2974.3|132
1742192100000|2025-03-17 06:15:00|2982.3|2976.3|2981.3|2975.3|2983|2977|2980|2974|69
1742192400000|2025-03-17 06:20:00|2981|2975|2978.8|2972.8|2981.3|2975.3|2978.5|2972.5|78
1742192700000|2025-03-17 06:25:00|2979|2973|2978.8|2972.8|2980.5|2974.5|2977.8|2971.8|49
1742193000000|2025-03-17 06:30:00|2979|2973|2976.8|2970.8|2979.3|2973.3|2975.8|2969.8|88
1742193300000|2025-03-17 06:35:00|2976.5|2970.5|2978.3|2972.3|2978.3|2972.3|2975.5|2969.5|69
1742193600000|2025-03-17 06:40:00|2978.5|2972.5|2980.5|2974.5|2981.5|2975.5|2977|2971|212
1742193900000|2025-03-17 06:45:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2977.8|2971.8|89
1742194200000|2025-03-17 06:50:00|2980.5|2974.5|2984|2978|2984.5|2978.5|2980|2974|88
1742194500000|2025-03-17 06:55:00|2984.3|2978.3|2986.8|2980.8|2987.3|2981.3|2983.8|2977.8|52
1742194800000|2025-03-17 07:00:00|2986.5|2980.5|2985.8|2979.8|2987.3|2981.3|2985.3|2979.3|42
1742195100000|2025-03-17 07:05:00|2985.5|2979.5|2983.5|2977.5|2986.3|2980.3|2983|2977|55
1742195400000|2025-03-17 07:10:00|2983.8|2977.8|2977|2971|2983.8|2977.8|2975.3|2969.3|46
1742195700000|2025-03-17 07:15:00|2977.3|2971.3|2972|2966|2977.5|2971.5|2970|2964|83
1742196000000|2025-03-17 07:20:00|2972.3|2966.3|2974.3|2968.3|2974.5|2968.5|2972.3|2966.3|36
1742196300000|2025-03-17 07:25:00|2974.5|2968.5|2975.3|2969.3|2976.5|2970.5|2974.3|2968.3|23
1742196600000|2025-03-17 07:30:00|2975.5|2969.5|2973.8|2967.8|2976.5|2970.5|2971.8|2965.8|57
1742196900000|2025-03-17 07:35:00|2973.5|2967.5|2974|2968|2974.8|2968.8|2972.8|2966.8|51
1742197200000|2025-03-17 07:40:00|2974.3|2968.3|2973.8|2967.8|2974.5|2968.5|2973.3|2967.3|22
1742197500000|2025-03-17 07:45:00|2974|2968|2972.5|2966.5|2974.3|2968.3|2970.8|2964.8|33
1742197800000|2025-03-17 07:50:00|2972.3|2966.3|2974.3|2968.3|2974.3|2968.3|2971.8|2965.8|33
1742198100000|2025-03-17 07:55:00|2974.5|2968.5|2975.6|2969.6|2977.6|2971.6|2974.5|2968.5|34
1742198400000|2025-03-17 08:00:00|2975.9|2969.9|2977.4|2971.4|2977.9|2971.9|2974.6|2968.6|40
1742198700000|2025-03-17 08:05:00|2977.1|2971.1|2977.6|2971.6|2979.1|2973.1|2976.9|2970.9|27
1742199000000|2025-03-17 08:10:00|2977.4|2971.4|2971.6|2965.6|2977.6|2971.6|2971.4|2965.4|38
1742199300000|2025-03-17 08:15:00|2971.9|2965.9|2967.4|2961.4|2972.1|2966.1|2966.1|2960.1|40
1742199600000|2025-03-17 08:20:00|2967.6|2961.6|2969.4|2963.4|2969.6|2963.6|2966.9|2960.9|25
1742199900000|2025-03-17 08:25:00|2969.6|2963.6|2974.9|2968.9|2975.1|2969.1|2969.6|2963.6|42
1742200200000|2025-03-17 08:30:00|2975.1|2969.1|2974.1|2968.1|2975.4|2969.4|2972.6|2966.6|40
1742200500000|2025-03-17 08:35:00|2974.4|2968.4|2977.4|2971.4|2977.4|2971.4|2973.9|2967.9|26
1742200800000|2025-03-17 08:40:00|2977.6|2971.6|2980.4|2974.4|2980.4|2974.4|2977.4|2971.4|19
1742201100000|2025-03-17 08:45:00|2980.6|2974.6|2981.1|2975.1|2981.1|2975.1|2979.4|2973.4|20
1742201400000|2025-03-17 08:50:00|2980.6|2974.6|2975.9|2969.9|2980.6|2974.6|2975.6|2969.6|19
1742201700000|2025-03-17 08:55:00|2976.1|2970.1|2975.4|2969.4|2976.4|2970.4|2974.1|2968.1|14
1742202000000|2025-03-17 09:00:00|2975.6|2969.6|2964.9|2958.9|2975.6|2969.6|2963.1|2957.1|86
1742202300000|2025-03-17 09:05:00|2964.4|2958.4|2965.4|2959.4|2966.1|2960.1|2964.1|2958.1|36
1742202600000|2025-03-17 09:10:00|2965.6|2959.6|2969.4|2963.4|2969.4|2963.4|2965.6|2959.6|29
1742202900000|2025-03-17 09:15:00|2969.6|2963.6|2973.6|2967.6|2974.1|2968.1|2969.6|2963.6|46
1742203200000|2025-03-17 09:20:00|2973.9|2967.9|2974.6|2968.6|2974.6|2968.6|2971.4|2965.4|43
1742203500000|2025-03-17 09:25:00|2975.1|2969.1|2976.6|2970.6|2976.6|2970.6|2974.6|2968.6|13
1742203800000|2025-03-17 09:30:00|2976.4|2970.4|2977.4|2971.4|2977.9|2971.9|2975.4|2969.4|29
1742204100000|2025-03-17 09:35:00|2977.6|2971.6|2980.6|2974.6|2984.4|2978.4|2977.6|2971.6|59
1742204400000|2025-03-17 09:40:00|2980.4|2974.4|2985.1|2979.1|2985.4|2979.4|2980.4|2974.4|27
1742204700000|2025-03-17 09:45:00|2985.4|2979.4|2987.1|2981.1|2987.1|2981.1|2983.9|2977.9|51
1742205000000|2025-03-17 09:50:00|2987.4|2981.4|2988.6|2982.6|2990.4|2984.4|2987.4|2981.4|35
1742205300000|2025-03-17 09:55:00|2988.4|2982.4|2986.9|2980.9|2988.4|2982.4|2986.9|2980.9|14
1742205600000|2025-03-17 10:00:00|2987.1|2981.1|2986.9|2980.9|2988.9|2982.9|2986.4|2980.4|28
1742205900000|2025-03-17 10:05:00|2987.4|2981.4|2986.6|2980.6|2987.6|2981.6|2985.1|2979.1|20
1742206200000|2025-03-17 10:10:00|2986.9|2980.9|2990.6|2984.6|2990.6|2984.6|2986.9|2980.9|41
1742206500000|2025-03-17 10:15:00|2990.9|2984.9|2990.9|2984.9|2992.4|2986.4|2989.4|2983.4|41
1742206800000|2025-03-17 10:20:00|2990.6|2984.6|2990.1|2984.1|2992.1|2986.1|2989.4|2983.4|30
1742207100000|2025-03-17 10:25:00|2989.9|2983.9|2990.1|2984.1|2990.9|2984.9|2989.9|2983.9|13
1742207400000|2025-03-17 10:30:00|2989.9|2983.9|2991.9|2985.9|2992.6|2986.6|2988.9|2982.9|46
1742207700000|2025-03-17 10:35:00|2992.1|2986.1|2990.9|2984.9|2992.4|2986.4|2990.4|2984.4|22
1742208000000|2025-03-17 10:40:00|2990.6|2984.6|2987.4|2981.4|2991.1|2985.1|2987.4|2981.4|40
1742208300000|2025-03-17 10:45:00|2987.6|2981.6|2988.1|2982.1|2988.1|2982.1|2986.4|2980.4|31
1742208600000|2025-03-17 10:50:00|2987.9|2981.9|2987.4|2981.4|2988.1|2982.1|2986.6|2980.6|24
1742208900000|2025-03-17 10:55:00|2987.6|2981.6|2987.1|2981.1|2988.4|2982.4|2986.6|2980.6|12
1742209200000|2025-03-17 11:00:00|2986.9|2980.9|2989.1|2983.1|2990.1|2984.1|2986.9|2980.9|27
1742209500000|2025-03-17 11:05:00|2988.6|2982.6|2988.9|2982.9|2989.1|2983.1|2987.6|2981.6|25
1742209800000|2025-03-17 11:10:00|2989.1|2983.1|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|11
1742210100000|2025-03-17 11:15:00|2989.1|2983.1|2989.4|2983.4|2989.6|2983.6|2988.9|2982.9|9
1742210400000|2025-03-17 11:20:00|2988.9|2982.9|2989.4|2983.4|2989.6|2983.6|2987.9|2981.9|17
1742210700000|2025-03-17 11:25:00|2989.1|2983.1|2989.4|2983.4|2989.6|2983.6|2988.9|2982.9|11
1742211000000|2025-03-17 11:30:00|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2988.9|2982.9|24
1742211300000|2025-03-17 11:35:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2986.9|2980.9|48
1742211600000|2025-03-17 11:40:00|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2988.1|2982.1|12
1742211900000|2025-03-17 11:45:00|2989.4|2983.4|2988.4|2982.4|2989.9|2983.9|2987.9|2981.9|17
1742212200000|2025-03-17 11:50:00|2988.6|2982.6|2987.4|2981.4|2988.6|2982.6|2986.9|2980.9|23
1742212500000|2025-03-17 11:55:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2986.4|2980.4|13
1742212800000|2025-03-17 12:00:00|2987.1|2981.1|2986.4|2980.4|2987.4|2981.4|2984.4|2978.4|31
1742213100000|2025-03-17 12:05:00|2986.1|2980.1|2984.9|2978.9|2986.4|2980.4|2984.9|2978.9|25
1742213400000|2025-03-17 12:10:00|2985.1|2979.1|2986.4|2980.4|2987.6|2981.6|2985.1|2979.1|45
1742213700000|2025-03-17 12:15:00|2986.6|2980.6|2982.4|2976.4|2986.6|2980.6|2981.9|2975.9|47
1742214000000|2025-03-17 12:20:00|2982.6|2976.6|2982.1|2976.1|2984.1|2978.1|2981.9|2975.9|45
1742214300000|2025-03-17 12:25:00|2982.4|2976.4|2979.6|2973.6|2983.1|2977.1|2978.9|2972.9|32
1742214600000|2025-03-17 12:30:00|2979.4|2973.4|2979.6|2973.6|2982.4|2976.4|2979.4|2973.4|43
1742214900000|2025-03-17 12:35:00|2979.1|2973.1|2978.9|2972.9|2979.9|2973.9|2977.4|2971.4|37
1742215200000|2025-03-17 12:40:00|2979.1|2973.1|2977.9|2971.9|2980.9|2974.9|2977.9|2971.9|33
1742215500000|2025-03-17 12:45:00|2978.1|2972.1|2976.9|2970.9|2979.1|2973.1|2976.4|2970.4|36
1742215800000|2025-03-17 12:50:00|2976.6|2970.6|2974.4|2968.4|2976.9|2970.9|2973.9|2967.9|46
1742216100000|2025-03-17 12:55:00|2974.1|2968.1|2975.9|2969.9|2976.4|2970.4|2972.6|2966.6|81
1742216400000|2025-03-17 13:00:00|2975.6|2969.6|2969.6|2963.6|2975.6|2969.6|2969.1|2963.1|139
1742216700000|2025-03-17 13:05:00|2969.4|2963.4|2971.9|2965.9|2971.9|2965.9|2967.9|2961.9|116
1742217000000|2025-03-17 13:10:00|2972.1|2966.1|2968.1|2962.1|2972.1|2966.1|2968.1|2962.1|55
1742217300000|2025-03-17 13:15:00|2967.9|2961.9|2968.4|2962.4|2969.1|2963.1|2967.1|2961.1|47
1742217600000|2025-03-17 13:20:00|2968.6|2962.6|2973.4|2967.4|2974.4|2968.4|2968.6|2962.6|56
1742217900000|2025-03-17 13:25:00|2973.6|2967.6|2965.6|2959.6|2973.6|2967.6|2965.1|2959.1|111
1742218200000|2025-03-17 13:30:00|2965.9|2959.9|2968.6|2962.6|2969.1|2963.1|2965.9|2959.9|68
1742218500000|2025-03-17 13:35:00|2968.4|2962.4|2965.4|2959.4|2969.4|2963.4|2964.9|2958.9|57
1742218800000|2025-03-17 13:40:00|2965.1|2959.1|2964.4|2958.4|2966.6|2960.6|2964.1|2958.1|47
1742219100000|2025-03-17 13:45:00|2964.6|2958.6|2969.1|2963.1|2971.4|2965.4|2964.4|2958.4|77
1742219400000|2025-03-17 13:50:00|2968.9|2962.9|2970.1|2964.1|2970.1|2964.1|2968.6|2962.6|27
1742219700000|2025-03-17 13:55:00|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2970.1|2964.1|14
1742220000000|2025-03-17 14:00:00|2970.1|2964.1|2971.4|2965.4|2971.4|2965.4|2967.4|2961.4|59
1742220300000|2025-03-17 14:05:00|2971.1|2965.1|2969.4|2963.4|2971.1|2965.1|2967.6|2961.6|41
1742220600000|2025-03-17 14:10:00|2969.6|2963.6|2969.1|2963.1|2970.6|2964.6|2967.9|2961.9|42
1742220900000|2025-03-17 14:15:00|2969.4|2963.4|2973.4|2967.4|2973.4|2967.4|2969.4|2963.4|53
1742221200000|2025-03-17 14:20:00|2972.9|2966.9|2972.9|2966.9|2973.9|2967.9|2970.9|2964.9|53
1742221500000|2025-03-17 14:25:00|2973.6|2967.6|2974.1|2968.1|2974.4|2968.4|2971.1|2965.1|70
1742221800000|2025-03-17 14:30:00|2974.4|2968.4|2974.1|2968.1|2975.9|2969.9|2972.9|2966.9|70
1742222100000|2025-03-17 14:35:00|2973.6|2967.6|2974.6|2968.6|2974.6|2968.6|2972.4|2966.4|35
1742222400000|2025-03-17 14:40:00|2974.4|2968.4|2975.9|2969.9|2977.6|2971.6|2974.4|2968.4|36
1742222700000|2025-03-17 14:45:00|2975.6|2969.6|2975.1|2969.1|2975.6|2969.6|2974.6|2968.6|25
1742223000000|2025-03-17 14:50:00|2974.9|2968.9|2974.6|2968.6|2975.4|2969.4|2973.9|2967.9|29
1742223300000|2025-03-17 14:55:00|2974.4|2968.4|2974.4|2968.4|2975.6|2969.6|2973.9|2967.9|25
1742223600000|2025-03-17 15:00:00|2974.6|2968.6|2974.9|2968.9|2977.4|2971.4|2974.6|2968.6|39
1742223900000|2025-03-17 15:05:00|2974.6|2968.6|2973.6|2967.6|2975.1|2969.1|2972.9|2966.9|31
1742224200000|2025-03-17 15:10:00|2974.1|2968.1|2975.4|2969.4|2975.6|2969.6|2974.1|2968.1|25
1742224500000|2025-03-17 15:15:00|2975.6|2969.6|2977.4|2971.4|2977.6|2971.6|2974.9|2968.9|37
1742224800000|2025-03-17 15:20:00|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2976.4|2970.4|38
1742225100000|2025-03-17 15:25:00|2977.4|2971.4|2976.1|2970.1|2977.4|2971.4|2975.9|2969.9|38
1742225400000|2025-03-17 15:30:00|2975.9|2969.9|2975.1|2969.1|2977.1|2971.1|2975.1|2969.1|36
1742225700000|2025-03-17 15:35:00|2975.6|2969.6|2975.1|2969.1|2976.4|2970.4|2974.6|2968.6|30
1742226000000|2025-03-17 15:40:00|2974.9|2968.9|2973.4|2967.4|2975.1|2969.1|2972.9|2966.9|19
1742226300000|2025-03-17 15:45:00|2973.1|2967.1|2974.1|2968.1|2974.1|2968.1|2970.9|2964.9|38
1742226600000|2025-03-17 15:50:00|2974.4|2968.4|2972.1|2966.1|2974.9|2968.9|2971.9|2965.9|44
1742226900000|2025-03-17 15:55:00|2972.4|2966.4|2972.4|2966.4|2972.9|2966.9|2971.1|2965.1|37
1742227200000|2025-03-17 16:00:00|2972.1|2966.1|2972.1|2966.1|2973.1|2967.1|2971.4|2965.4|23
1742227500000|2025-03-17 16:05:00|2971.9|2965.9|2969.6|2963.6|2972.1|2966.1|2969.1|2963.1|18
1742227800000|2025-03-17 16:10:00|2969.9|2963.9|2971.1|2965.1|2971.6|2965.6|2969.6|2963.6|25
1742228100000|2025-03-17 16:15:00|2971.4|2965.4|2971.1|2965.1|2972.1|2966.1|2970.4|2964.4|21
1742228400000|2025-03-17 16:20:00|2970.9|2964.9|2965.6|2959.6|2971.1|2965.1|2965.4|2959.4|41
1742228700000|2025-03-17 16:25:00|2965.9|2959.9|2963.1|2957.1|2966.4|2960.4|2963.1|2957.1|48
1742229000000|2025-03-17 16:30:00|2963.4|2957.4|2959.6|2953.6|2963.9|2957.9|2959.4|2953.4|84
1742229300000|2025-03-17 16:35:00|2959.4|2953.4|2960.1|2954.1|2962.6|2956.6|2959.4|2953.4|96
1742229600000|2025-03-17 16:40:00|2959.9|2953.9|2960.4|2954.4|2960.4|2954.4|2958.6|2952.6|22
1742229900000|2025-03-17 16:45:00|2960.6|2954.6|2961.1|2955.1|2961.9|2955.9|2960.1|2954.1|46
1742230200000|2025-03-17 16:50:00|2960.9|2954.9|2960.1|2954.1|2961.9|2955.9|2959.6|2953.6|32
1742230500000|2025-03-17 16:55:00|2959.9|2953.9|2959.8|2953.8|2960.5|2954.5|2959.3|2953.3|52
1742230800000|2025-03-17 17:00:00|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|16
1742231100000|2025-03-17 17:05:00|2960.5|2954.5|2963.8|2957.8|2964.1|2958.1|2960.5|2954.5|24
1742231400000|2025-03-17 17:10:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2962.4|2956.4|16
1742231700000|2025-03-17 17:15:00|2964.8|2958.8|2964.5|2958.5|2965.8|2959.8|2964|2958|66
1742232000000|2025-03-17 17:20:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2962.8|2956.8|9
1742232300000|2025-03-17 17:25:00|2962.8|2956.8|2962.5|2956.5|2963|2957|2962.5|2956.5|4
1742232600000|2025-03-17 17:30:00|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|14
1742232900000|2025-03-17 17:35:00|2963.8|2957.8|2964.6|2958.6|2964.8|2958.8|2962.5|2956.5|86
1742233200000|2025-03-17 17:40:00|2964.3|2958.3|2965.8|2959.8|2966.5|2960.5|2964.3|2958.3|17
1742233500000|2025-03-17 17:45:00|2965.3|2959.3|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|10
1742233800000|2025-03-17 17:50:00|2964.5|2958.5|2963.9|2957.9|2965.3|2959.3|2963.8|2957.8|21
1742234100000|2025-03-17 17:55:00|2964.5|2958.5|2965.5|2959.5|2966.3|2960.3|2964.3|2958.3|8
1742234400000|2025-03-17 18:00:00|2965.3|2959.3|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|9
1742234700000|2025-03-17 18:05:00|2965|2959|2965|2959|2965|2959|2964.5|2958.5|5
1742235000000|2025-03-17 18:10:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1742235300000|2025-03-17 18:15:00|2964|2958|2963.8|2957.8|2964.6|2958.6|2963.8|2957.8|7
1742235600000|2025-03-17 18:20:00|2964|2958|2965.3|2959.3|2965.6|2959.6|2964|2958|8
1742235900000|2025-03-17 18:25:00|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1742236200000|2025-03-17 18:30:00|2964.5|2958.5|2963.8|2957.8|2965.3|2959.3|2963|2957|22
1742236500000|2025-03-17 18:35:00|2963.5|2957.5|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|7
1742236800000|2025-03-17 18:40:00|2962.5|2956.5|2962|2956|2962.9|2956.9|2961.6|2955.6|21
1742237100000|2025-03-17 18:45:00|2961.8|2955.8|2961.8|2955.8|2962.3|2956.3|2961.3|2955.3|9
1742237400000|2025-03-17 18:50:00|2961.5|2955.5|2961.1|2955.1|2961.5|2955.5|2960.8|2954.8|7
1742237700000|2025-03-17 18:55:00|2967.5|2948.8|2969.5|2950.8|2969.5|2950.8|2967.5|2948.8|4
1742259600000|2025-03-18 01:00:00|2965.3|2959.3|2969.8|2963.8|2969.8|2963.8|2965.3|2959.3|71
1742259900000|2025-03-18 01:05:00|2970|2964|2972|2966|2974.3|2968.3|2968.8|2962.8|131
1742260200000|2025-03-18 01:10:00|2972.3|2966.3|2969.5|2963.5|2972.5|2966.5|2968.3|2962.3|126
1742260500000|2025-03-18 01:15:00|2969.3|2963.3|2968|2962|2970.3|2964.3|2965.3|2959.3|185
1742260800000|2025-03-18 01:20:00|2968.3|2962.3|2969|2963|2971.3|2965.3|2967.8|2961.8|186
1742261100000|2025-03-18 01:25:00|2969.3|2963.3|2968.3|2962.3|2972.5|2966.5|2967|2961|122
1742261400000|2025-03-18 01:30:00|2968|2962|2964.8|2958.8|2968|2962|2964|2958|133
1742261700000|2025-03-18 01:35:00|2965|2959|2962.3|2956.3|2965.5|2959.5|2961|2955|150
1742262000000|2025-03-18 01:40:00|2962.5|2956.5|2963.3|2957.3|2964.5|2958.5|2961.8|2955.8|105
1742262300000|2025-03-18 01:45:00|2963.5|2957.5|2964.3|2958.3|2964.8|2958.8|2960.8|2954.8|92
1742262600000|2025-03-18 01:50:00|2964.5|2958.5|2962|2956|2965.3|2959.3|2961.3|2955.3|131
1742262900000|2025-03-18 01:55:00|2961.8|2955.8|2955.3|2949.3|2961.8|2955.8|2955.3|2949.3|190
1742263200000|2025-03-18 02:00:00|2954.8|2948.8|2954.5|2948.5|2958.3|2952.3|2953.3|2947.3|147
1742263500000|2025-03-18 02:05:00|2954.8|2948.8|2954.8|2948.8|2957.5|2951.5|2954.5|2948.5|65
1742263800000|2025-03-18 02:10:00|2954.5|2948.5|2955.5|2949.5|2957.5|2951.5|2951.8|2945.8|130
1742264100000|2025-03-18 02:15:00|2955.3|2949.3|2957.5|2951.5|2958.5|2952.5|2955.3|2949.3|21
1742264400000|2025-03-18 02:20:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|6
1742264700000|2025-03-18 02:25:00|2957.3|2951.3|2956.5|2950.5|2957.5|2951.5|2955.8|2949.8|17
1742265000000|2025-03-18 02:30:00|2956.3|2950.3|2954.3|2948.3|2956.3|2950.3|2953.8|2947.8|51
1742265300000|2025-03-18 02:35:00|2954|2948|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|34
1742265600000|2025-03-18 02:40:00|2954|2948|2953.8|2947.8|2954.3|2948.3|2952.8|2946.8|36
1742265900000|2025-03-18 02:45:00|2953.5|2947.5|2950.5|2944.5|2954.3|2948.3|2950.5|2944.5|48
1742266200000|2025-03-18 02:50:00|2950.3|2944.3|2955|2949|2955|2949|2949.5|2943.5|77
1742266500000|2025-03-18 02:55:00|2954.8|2948.8|2950|2944|2954.8|2948.8|2949.5|2943.5|75
1742266800000|2025-03-18 03:00:00|2949.8|2943.8|2946|2940|2950|2944|2945.5|2939.5|62
1742267100000|2025-03-18 03:05:00|2945.8|2939.8|2939.3|2933.3|2946.8|2940.8|2938.3|2932.3|127
1742267400000|2025-03-18 03:10:00|2939|2933|2940.8|2934.8|2941.5|2935.5|2937|2931|136
1742267700000|2025-03-18 03:15:00|2940.5|2934.5|2943|2937|2943|2937|2939.5|2933.5|88
1742268000000|2025-03-18 03:20:00|2942.8|2936.8|2942|2936|2942.8|2936.8|2939.8|2933.8|100
1742268300000|2025-03-18 03:25:00|2941.8|2935.8|2943.8|2937.8|2944.3|2938.3|2940.5|2934.5|63
1742268600000|2025-03-18 03:30:00|2943.5|2937.5|2943.5|2937.5|2944.8|2938.8|2942.3|2936.3|29
1742268900000|2025-03-18 03:35:00|2943.3|2937.3|2943.8|2937.8|2944.8|2938.8|2942.3|2936.3|20
1742269200000|2025-03-18 03:40:00|2944.3|2938.3|2942.5|2936.5|2944.3|2938.3|2942.5|2936.5|13
1742269500000|2025-03-18 03:45:00|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|7
1742269800000|2025-03-18 03:50:00|2943.3|2937.3|2942.3|2936.3|2943.3|2937.3|2942|2936|9
1742270100000|2025-03-18 03:55:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1742270400000|2025-03-18 04:00:00|2942.8|2936.8|2945|2939|2945|2939|2942.8|2936.8|11
1742270700000|2025-03-18 04:05:00|2945.3|2939.3|2943.3|2937.3|2945.3|2939.3|2943.3|2937.3|15
1742271000000|2025-03-18 04:10:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1742271300000|2025-03-18 04:15:00|2943.5|2937.5|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|10
1742271600000|2025-03-18 04:20:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1742271900000|2025-03-18 04:25:00|2943.8|2937.8|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|10
1742272200000|2025-03-18 04:30:00|2943.5|2937.5|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|9
1742272500000|2025-03-18 04:35:00|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.5|2937.5|8
1742272800000|2025-03-18 04:40:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|8
1742273100000|2025-03-18 04:45:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1742273400000|2025-03-18 04:50:00|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|14
1742273700000|2025-03-18 04:55:00|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|5
1742274000000|2025-03-18 05:00:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1742274300000|2025-03-18 05:05:00|2944.5|2938.5|2944.8|2938.8|2945.3|2939.3|2944.3|2938.3|18
1742274600000|2025-03-18 05:10:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1742274900000|2025-03-18 05:15:00|2944.8|2938.8|2943|2937|2945.3|2939.3|2942.8|2936.8|22
1742275200000|2025-03-18 05:20:00|2943.3|2937.3|2942.8|2936.8|2944|2938|2942.8|2936.8|23
1742275500000|2025-03-18 05:25:00|2943|2937|2942.5|2936.5|2943|2937|2942.3|2936.3|19
1742275800000|2025-03-18 05:30:00|2942.8|2936.8|2942.5|2936.5|2944|2938|2941.5|2935.5|92
1742276100000|2025-03-18 05:35:00|2942.8|2936.8|2940.8|2934.8|2943|2937|2939.8|2933.8|60
1742276400000|2025-03-18 05:40:00|2941|2935|2940.5|2934.5|2941.3|2935.3|2939.5|2933.5|54
1742276700000|2025-03-18 05:45:00|2940.8|2934.8|2942.8|2936.8|2942.8|2936.8|2940.5|2934.5|31
1742277000000|2025-03-18 05:50:00|2943|2937|2943.8|2937.8|2944|2938|2942.3|2936.3|52
1742277300000|2025-03-18 05:55:00|2944|2938|2941.8|2935.8|2944.8|2938.8|2941.8|2935.8|47
1742277600000|2025-03-18 06:00:00|2941.5|2935.5|2936.3|2930.3|2941.5|2935.5|2934.5|2928.5|118
1742277900000|2025-03-18 06:05:00|2936|2930|2934.3|2928.3|2936.5|2930.5|2932.8|2926.8|108
1742278200000|2025-03-18 06:10:00|2934|2928|2931.5|2925.5|2934.5|2928.5|2930.5|2924.5|61
1742278500000|2025-03-18 06:15:00|2931.3|2925.3|2932.8|2926.8|2933.5|2927.5|2930.5|2924.5|102
1742278800000|2025-03-18 06:20:00|2932.5|2926.5|2931.5|2925.5|2932.5|2926.5|2931|2925|51
1742279100000|2025-03-18 06:25:00|2931.3|2925.3|2930.8|2924.8|2932|2926|2930.5|2924.5|36
1742279400000|2025-03-18 06:30:00|2931.5|2925.5|2931.5|2925.5|2932.8|2926.8|2931|2925|42
1742279700000|2025-03-18 06:35:00|2931.8|2925.8|2930|2924|2932.5|2926.5|2929.5|2923.5|53
1742280000000|2025-03-18 06:40:00|2930.3|2924.3|2929.5|2923.5|2931.3|2925.3|2929.3|2923.3|35
1742280300000|2025-03-18 06:45:00|2929.8|2923.8|2931.5|2925.5|2931.5|2925.5|2929.3|2923.3|53
1742280600000|2025-03-18 06:50:00|2931.3|2925.3|2935.3|2929.3|2936.3|2930.3|2931.3|2925.3|117
1742280900000|2025-03-18 06:55:00|2935.5|2929.5|2935.8|2929.8|2937.8|2931.8|2934.8|2928.8|60
1742281200000|2025-03-18 07:00:00|2935.5|2929.5|2932.5|2926.5|2935.5|2929.5|2932.5|2926.5|36
1742281500000|2025-03-18 07:05:00|2932.3|2926.3|2931|2925|2932.8|2926.8|2930|2924|26
1742281800000|2025-03-18 07:10:00|2930.8|2924.8|2931.3|2925.3|2932.3|2926.3|2930|2924|20
1742282100000|2025-03-18 07:15:00|2931|2925|2931.5|2925.5|2931.8|2925.8|2930.3|2924.3|14
1742282400000|2025-03-18 07:20:00|2931.3|2925.3|2930.5|2924.5|2931.5|2925.5|2930|2924|15
1742282700000|2025-03-18 07:25:00|2930.3|2924.3|2929.8|2923.8|2930.5|2924.5|2929.3|2923.3|19
1742283000000|2025-03-18 07:30:00|2930|2924|2933|2927|2933|2927|2930|2924|35
1742283300000|2025-03-18 07:35:00|2933.3|2927.3|2934.5|2928.5|2934.8|2928.8|2932.3|2926.3|25
1742283600000|2025-03-18 07:40:00|2934.3|2928.3|2934.3|2928.3|2935.3|2929.3|2933.8|2927.8|25
1742283900000|2025-03-18 07:45:00|2934|2928|2934|2928|2935.3|2929.3|2933.8|2927.8|23
1742284200000|2025-03-18 07:50:00|2934.3|2928.3|2932.5|2926.5|2934.5|2928.5|2931.3|2925.3|20
1742284500000|2025-03-18 07:55:00|2932.6|2926.6|2929.9|2923.9|2933.4|2927.4|2929.9|2923.9|54
1742284800000|2025-03-18 08:00:00|2930.1|2924.1|2938.4|2932.4|2939.6|2933.6|2929.1|2923.1|122
1742285100000|2025-03-18 08:05:00|2938.1|2932.1|2938.9|2932.9|2939.6|2933.6|2936.9|2930.9|40
1742285400000|2025-03-18 08:10:00|2939.1|2933.1|2939.1|2933.1|2941.4|2935.4|2938.6|2932.6|48
1742285700000|2025-03-18 08:15:00|2939.4|2933.4|2939.6|2933.6|2941.4|2935.4|2939.4|2933.4|32
1742286000000|2025-03-18 08:20:00|2939.4|2933.4|2938.6|2932.6|2939.6|2933.6|2938.4|2932.4|40
1742286300000|2025-03-18 08:25:00|2938.9|2932.9|2939.6|2933.6|2941.4|2935.4|2938.6|2932.6|58
1742286600000|2025-03-18 08:30:00|2939.4|2933.4|2936.6|2930.6|2939.9|2933.9|2935.1|2929.1|76
1742286900000|2025-03-18 08:35:00|2937.1|2931.1|2933.6|2927.6|2937.4|2931.4|2933.1|2927.1|48
1742287200000|2025-03-18 08:40:00|2933.9|2927.9|2929.4|2923.4|2934.6|2928.6|2929.4|2923.4|39
1742287500000|2025-03-18 08:45:00|2929.6|2923.6|2927.1|2921.1|2930.1|2924.1|2926.4|2920.4|55
1742287800000|2025-03-18 08:50:00|2927.4|2921.4|2928.4|2922.4|2930.6|2924.6|2926.9|2920.9|61
1742288100000|2025-03-18 08:55:00|2928.6|2922.6|2929.9|2923.9|2930.1|2924.1|2928.6|2922.6|11
1742288400000|2025-03-18 09:00:00|2930.4|2924.4|2926.4|2920.4|2931.1|2925.1|2923.9|2917.9|87
1742288700000|2025-03-18 09:05:00|2926.1|2920.1|2927.4|2921.4|2927.9|2921.9|2923.9|2917.9|55
1742289000000|2025-03-18 09:10:00|2927.9|2921.9|2927.6|2921.6|2929.6|2923.6|2926.4|2920.4|36
1742289300000|2025-03-18 09:15:00|2927.1|2921.1|2930.4|2924.4|2931.1|2925.1|2925.6|2919.6|42
1742289600000|2025-03-18 09:20:00|2931.1|2925.1|2927.9|2921.9|2931.1|2925.1|2927.9|2921.9|32
1742289900000|2025-03-18 09:25:00|2927.4|2921.4|2927.9|2921.9|2928.9|2922.9|2925.9|2919.9|50
1742290200000|2025-03-18 09:30:00|2928.1|2922.1|2926.4|2920.4|2928.1|2922.1|2923.6|2917.6|62
1742290500000|2025-03-18 09:35:00|2926.1|2920.1|2925.6|2919.6|2928.4|2922.4|2924.9|2918.9|41
1742290800000|2025-03-18 09:40:00|2926.1|2920.1|2924.6|2918.6|2926.4|2920.4|2924.1|2918.1|38
1742291100000|2025-03-18 09:45:00|2924.9|2918.9|2925.4|2919.4|2926.6|2920.6|2924.4|2918.4|24
1742291400000|2025-03-18 09:50:00|2925.1|2919.1|2923.6|2917.6|2925.1|2919.1|2923.6|2917.6|19
1742291700000|2025-03-18 09:55:00|2924.1|2918.1|2923.9|2917.9|2926.6|2920.6|2923.6|2917.6|35
1742292000000|2025-03-18 10:00:00|2923.6|2917.6|2924.4|2918.4|2925.6|2919.6|2923.4|2917.4|48
1742292300000|2025-03-18 10:05:00|2924.1|2918.1|2926.1|2920.1|2926.4|2920.4|2923.9|2917.9|29
1742292600000|2025-03-18 10:10:00|2925.9|2919.9|2922.9|2916.9|2926.6|2920.6|2921.4|2915.4|53
1742292900000|2025-03-18 10:15:00|2923.1|2917.1|2922.6|2916.6|2923.6|2917.6|2921.6|2915.6|35
1742293200000|2025-03-18 10:20:00|2922.4|2916.4|2923.1|2917.1|2923.9|2917.9|2922.1|2916.1|39
1742293500000|2025-03-18 10:25:00|2923.4|2917.4|2922.9|2916.9|2923.6|2917.6|2922.6|2916.6|29
1742293800000|2025-03-18 10:30:00|2923.1|2917.1|2923.1|2917.1|2924.1|2918.1|2922.6|2916.6|24
1742294100000|2025-03-18 10:35:00|2923.4|2917.4|2924.1|2918.1|2924.4|2918.4|2923.1|2917.1|17
1742294400000|2025-03-18 10:40:00|2924.4|2918.4|2926.6|2920.6|2926.6|2920.6|2924.4|2918.4|23
1742294700000|2025-03-18 10:45:00|2926.9|2920.9|2925.4|2919.4|2927.1|2921.1|2925.1|2919.1|17
1742295000000|2025-03-18 10:50:00|2925.1|2919.1|2922.6|2916.6|2925.1|2919.1|2922.6|2916.6|35
1742295300000|2025-03-18 10:55:00|2922.9|2916.9|2923.1|2917.1|2924.4|2918.4|2922.6|2916.6|17
1742295600000|2025-03-18 11:00:00|2923.4|2917.4|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|5
1742295900000|2025-03-18 11:05:00|2923.4|2917.4|2921.9|2915.9|2924.1|2918.1|2921.9|2915.9|30
1742296200000|2025-03-18 11:10:00|2921.6|2915.6|2922.6|2916.6|2923.6|2917.6|2921.1|2915.1|26
1742296500000|2025-03-18 11:15:00|2922.9|2916.9|2922.6|2916.6|2923.1|2917.1|2922.1|2916.1|7
1742296800000|2025-03-18 11:20:00|2922.9|2916.9|2923.9|2917.9|2924.1|2918.1|2921.9|2915.9|17
1742297100000|2025-03-18 11:25:00|2924.1|2918.1|2923.9|2917.9|2925.4|2919.4|2923.9|2917.9|16
1742297400000|2025-03-18 11:30:00|2924.1|2918.1|2926.1|2920.1|2926.4|2920.4|2923.9|2917.9|21
1742297700000|2025-03-18 11:35:00|2925.9|2919.9|2927.9|2921.9|2928.4|2922.4|2925.4|2919.4|24
1742298000000|2025-03-18 11:40:00|2928.1|2922.1|2930.9|2924.9|2932.1|2926.1|2927.4|2921.4|29
1742298300000|2025-03-18 11:45:00|2930.6|2924.6|2930.6|2924.6|2931.1|2925.1|2929.6|2923.6|26
1742298600000|2025-03-18 11:50:00|2930.1|2924.1|2928.1|2922.1|2930.1|2924.1|2927.1|2921.1|26
1742298900000|2025-03-18 11:55:00|2928.4|2922.4|2929.1|2923.1|2930.1|2924.1|2928.1|2922.1|40
1742299200000|2025-03-18 12:00:00|2929.4|2923.4|2932.6|2926.6|2932.6|2926.6|2929.1|2923.1|37
1742299500000|2025-03-18 12:05:00|2932.9|2926.9|2932.6|2926.6|2934.4|2928.4|2932.4|2926.4|25
1742299800000|2025-03-18 12:10:00|2932.9|2926.9|2934.6|2928.6|2937.4|2931.4|2932.9|2926.9|53
1742300100000|2025-03-18 12:15:00|2934.4|2928.4|2933.4|2927.4|2934.9|2928.9|2932.9|2926.9|23
1742300400000|2025-03-18 12:20:00|2933.1|2927.1|2933.6|2927.6|2934.6|2928.6|2932.9|2926.9|25
1742300700000|2025-03-18 12:25:00|2932.9|2926.9|2930.1|2924.1|2932.9|2926.9|2930.1|2924.1|28
1742301000000|2025-03-18 12:30:00|2929.9|2923.9|2932.1|2926.1|2932.6|2926.6|2929.9|2923.9|32
1742301300000|2025-03-18 12:35:00|2932.6|2926.6|2931.6|2925.6|2933.4|2927.4|2929.4|2923.4|38
1742301600000|2025-03-18 12:40:00|2930.9|2924.9|2931.9|2925.9|2932.1|2926.1|2929.9|2923.9|24
1742301900000|2025-03-18 12:45:00|2932.1|2926.1|2929.6|2923.6|2932.9|2926.9|2929.4|2923.4|30
1742302200000|2025-03-18 12:50:00|2929.4|2923.4|2929.4|2923.4|2930.1|2924.1|2927.9|2921.9|53
1742302500000|2025-03-18 12:55:00|2929.6|2923.6|2936.9|2930.9|2937.1|2931.1|2929.4|2923.4|86
1742302800000|2025-03-18 13:00:00|2936.6|2930.6|2933.4|2927.4|2941.4|2935.4|2932.4|2926.4|209
1742303100000|2025-03-18 13:05:00|2932.6|2926.6|2927.4|2921.4|2934.4|2928.4|2926.9|2920.9|114
1742303400000|2025-03-18 13:10:00|2927.1|2921.1|2930.6|2924.6|2930.6|2924.6|2926.4|2920.4|68
1742303700000|2025-03-18 13:15:00|2930.9|2924.9|2933.1|2927.1|2933.4|2927.4|2930.9|2924.9|50
1742304000000|2025-03-18 13:20:00|2933.4|2927.4|2934.6|2928.6|2935.1|2929.1|2932.9|2926.9|64
1742304300000|2025-03-18 13:25:00|2934.1|2928.1|2933.6|2927.6|2934.6|2928.6|2931.6|2925.6|61
1742304600000|2025-03-18 13:30:00|2933.9|2927.9|2931.1|2925.1|2936.6|2930.6|2930.9|2924.9|88
1742304900000|2025-03-18 13:35:00|2930.6|2924.6|2926.6|2920.6|2931.1|2925.1|2926.4|2920.4|84
1742305200000|2025-03-18 13:40:00|2926.4|2920.4|2925.6|2919.6|2927.9|2921.9|2924.9|2918.9|87
1742305500000|2025-03-18 13:45:00|2925.4|2919.4|2928.4|2922.4|2928.4|2922.4|2924.4|2918.4|91
1742305800000|2025-03-18 13:50:00|2928.6|2922.6|2926.6|2920.6|2928.6|2922.6|2925.6|2919.6|43
1742306100000|2025-03-18 13:55:00|2926.1|2920.1|2924.4|2918.4|2926.9|2920.9|2924.4|2918.4|46
1742306400000|2025-03-18 14:00:00|2924.1|2918.1|2925.9|2919.9|2926.1|2920.1|2923.6|2917.6|70
1742306700000|2025-03-18 14:05:00|2926.1|2920.1|2926.6|2920.6|2927.6|2921.6|2925.6|2919.6|62
1742307000000|2025-03-18 14:10:00|2926.9|2920.9|2926.6|2920.6|2927.1|2921.1|2923.9|2917.9|62
1742307300000|2025-03-18 14:15:00|2926.9|2920.9|2926.1|2920.1|2927.9|2921.9|2924.1|2918.1|89
1742307600000|2025-03-18 14:20:00|2925.9|2919.9|2927.4|2921.4|2928.6|2922.6|2924.9|2918.9|59
1742307900000|2025-03-18 14:25:00|2927.1|2921.1|2928.6|2922.6|2929.4|2923.4|2926.1|2920.1|78
1742308200000|2025-03-18 14:30:00|2928.4|2922.4|2929.4|2923.4|2932.4|2926.4|2927.9|2921.9|88
1742308500000|2025-03-18 14:35:00|2929.1|2923.1|2932.6|2926.6|2932.6|2926.6|2928.9|2922.9|57
1742308800000|2025-03-18 14:40:00|2932.9|2926.9|2934.6|2928.6|2938.4|2932.4|2932.9|2926.9|83
1742309100000|2025-03-18 14:45:00|2934.9|2928.9|2933.4|2927.4|2935.6|2929.6|2933.4|2927.4|59
1742309400000|2025-03-18 14:50:00|2933.6|2927.6|2933.6|2927.6|2934.4|2928.4|2932.6|2926.6|42
1742309700000|2025-03-18 14:55:00|2933.9|2927.9|2930.9|2924.9|2935.1|2929.1|2928.6|2922.6|77
1742310000000|2025-03-18 15:00:00|2930.6|2924.6|2931.9|2925.9|2931.9|2925.9|2925.6|2919.6|53
1742310300000|2025-03-18 15:05:00|2932.1|2926.1|2933.1|2927.1|2933.4|2927.4|2929.6|2923.6|71
1742310600000|2025-03-18 15:10:00|2933.4|2927.4|2934.6|2928.6|2935.6|2929.6|2932.1|2926.1|77
1742310900000|2025-03-18 15:15:00|2935.1|2929.1|2937.6|2931.6|2938.4|2932.4|2935.1|2929.1|42
1742311200000|2025-03-18 15:20:00|2937.9|2931.9|2936.4|2930.4|2938.6|2932.6|2935.6|2929.6|49
1742311500000|2025-03-18 15:25:00|2936.6|2930.6|2937.1|2931.1|2938.4|2932.4|2936.6|2930.6|40
1742311800000|2025-03-18 15:30:00|2937.4|2931.4|2938.1|2932.1|2940.1|2934.1|2936.4|2930.4|57
1742312100000|2025-03-18 15:35:00|2938.4|2932.4|2933.9|2927.9|2939.1|2933.1|2933.4|2927.4|46
1742312400000|2025-03-18 15:40:00|2933.6|2927.6|2936.6|2930.6|2937.6|2931.6|2933.6|2927.6|52
1742312700000|2025-03-18 15:45:00|2937.1|2931.1|2936.9|2930.9|2939.1|2933.1|2935.9|2929.9|77
1742313000000|2025-03-18 15:50:00|2936.6|2930.6|2936.4|2930.4|2938.1|2932.1|2935.9|2929.9|58
1742313300000|2025-03-18 15:55:00|2936.1|2930.1|2937.1|2931.1|2937.1|2931.1|2935.1|2929.1|42
1742313600000|2025-03-18 16:00:00|2937.4|2931.4|2941.4|2935.4|2941.4|2935.4|2937.4|2931.4|50
1742313900000|2025-03-18 16:05:00|2941.6|2935.6|2942.9|2936.9|2943.6|2937.6|2940.9|2934.9|49
1742314200000|2025-03-18 16:10:00|2942.4|2936.4|2946.1|2940.1|2946.9|2940.9|2941.1|2935.1|63
1742314500000|2025-03-18 16:15:00|2946.4|2940.4|2945.4|2939.4|2947.1|2941.1|2943.6|2937.6|50
1742314800000|2025-03-18 16:20:00|2945.1|2939.1|2951.6|2945.6|2951.6|2945.6|2944.6|2938.6|48
1742315100000|2025-03-18 16:25:00|2951.4|2945.4|2960.6|2954.6|2960.9|2954.9|2950.9|2944.9|89
1742315400000|2025-03-18 16:30:00|2960.4|2954.4|2961.9|2955.9|2962.4|2956.4|2958.4|2952.4|92
1742315700000|2025-03-18 16:35:00|2962.1|2956.1|2967.4|2961.4|2969.1|2963.1|2962.1|2956.1|139
1742316000000|2025-03-18 16:40:00|2967.1|2961.1|2963.6|2957.6|2967.1|2961.1|2963.6|2957.6|50
1742316300000|2025-03-18 16:45:00|2963.9|2957.9|2964.1|2958.1|2964.4|2958.4|2962.9|2956.9|48
1742316600000|2025-03-18 16:50:00|2963.9|2957.9|2962.9|2956.9|2964.4|2958.4|2961.6|2955.6|52
1742316900000|2025-03-18 16:55:00|2963.1|2957.1|2958.3|2952.3|2963.1|2957.1|2958.3|2952.3|35
1742317200000|2025-03-18 17:00:00|2958.8|2952.8|2959.3|2953.3|2960.5|2954.5|2958.1|2952.1|36
1742317500000|2025-03-18 17:05:00|2959.5|2953.5|2957.8|2951.8|2959.8|2953.8|2956|2950|20
1742317800000|2025-03-18 17:10:00|2958|2952|2958|2952|2959|2953|2957.8|2951.8|10
1742318100000|2025-03-18 17:15:00|2958.3|2952.3|2958|2952|2958.8|2952.8|2957.8|2951.8|20
1742318400000|2025-03-18 17:20:00|2957.4|2951.4|2959.6|2953.6|2960.1|2954.1|2957.4|2951.4|33
1742318700000|2025-03-18 17:25:00|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|11
1742319000000|2025-03-18 17:30:00|2959.5|2953.5|2960|2954|2960|2954|2959.3|2953.3|4
1742319300000|2025-03-18 17:35:00|2960.3|2954.3|2961.9|2955.9|2962.1|2956.1|2960.3|2954.3|14
1742319600000|2025-03-18 17:40:00|2962|2956|2962.6|2956.6|2962.6|2956.6|2961.5|2955.5|6
1742319900000|2025-03-18 17:45:00|2962.8|2956.8|2962.6|2956.6|2963.3|2957.3|2962.6|2956.6|7
1742320200000|2025-03-18 17:50:00|2962.3|2956.3|2961.3|2955.3|2962.8|2956.8|2960.9|2954.9|15
1742320500000|2025-03-18 17:55:00|2961|2955|2959.8|2953.8|2961.4|2955.4|2958.8|2952.8|24
1742320800000|2025-03-18 18:00:00|2960|2954|2962.1|2956.1|2962.1|2956.1|2959.8|2953.8|8
1742321100000|2025-03-18 18:05:00|2961.9|2955.9|2959.3|2953.3|2962.3|2956.3|2959.3|2953.3|12
1742321400000|2025-03-18 18:10:00|2959.5|2953.5|2960.3|2954.3|2960.8|2954.8|2959.5|2953.5|6
1742321700000|2025-03-18 18:15:00|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|4
1742322000000|2025-03-18 18:20:00|2959.5|2953.5|2960|2954|2961.5|2955.5|2959.5|2953.5|12
1742322300000|2025-03-18 18:25:00|2960.3|2954.3|2961.3|2955.3|2961.8|2955.8|2959.8|2953.8|13
1742322600000|2025-03-18 18:30:00|2961.1|2955.1|2961|2955|2962|2956|2961|2955|10
1742322900000|2025-03-18 18:35:00|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.5|2954.5|6
1742323200000|2025-03-18 18:40:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|5
1742323500000|2025-03-18 18:45:00|2960.5|2954.5|2962|2956|2962.8|2956.8|2960.5|2954.5|16
1742323800000|2025-03-18 18:50:00|2961.8|2955.8|2963.4|2957.4|2963.4|2957.4|2961.3|2955.3|28
1742324100000|2025-03-18 18:55:00|2962.8|2956.8|2968.5|2949.8|2971|2956.8|2961.5|2949|13
1742346000000|2025-03-19 01:00:00|2953.3|2947.3|2949.3|2943.3|2953.3|2947.3|2948.8|2942.8|110
1742346300000|2025-03-19 01:05:00|2949.8|2943.8|2947|2941|2950.3|2944.3|2946.3|2940.3|123
1742346600000|2025-03-19 01:10:00|2946.8|2940.8|2943.3|2937.3|2946.8|2940.8|2942.5|2936.5|86
1742346900000|2025-03-19 01:15:00|2943.5|2937.5|2940.3|2934.3|2943.8|2937.8|2939.5|2933.5|70
1742347200000|2025-03-19 01:20:00|2940.5|2934.5|2940.5|2934.5|2942.3|2936.3|2939.8|2933.8|50
1742347500000|2025-03-19 01:25:00|2940.3|2934.3|2939.3|2933.3|2940.5|2934.5|2938.5|2932.5|46
1742347800000|2025-03-19 01:30:00|2939|2933|2940|2934|2940.3|2934.3|2937.8|2931.8|36
1742348100000|2025-03-19 01:35:00|2939.8|2933.8|2942|2936|2942.8|2936.8|2939.8|2933.8|64
1742348400000|2025-03-19 01:40:00|2941.8|2935.8|2941.3|2935.3|2942.8|2936.8|2940.3|2934.3|60
1742348700000|2025-03-19 01:45:00|2941|2935|2940.5|2934.5|2941.5|2935.5|2940|2934|43
1742349000000|2025-03-19 01:50:00|2940.3|2934.3|2940.3|2934.3|2941.3|2935.3|2940|2934|32
1742349300000|2025-03-19 01:55:00|2940|2934|2942|2936|2942.3|2936.3|2939|2933|62
1742349600000|2025-03-19 02:00:00|2941.8|2935.8|2943.3|2937.3|2944.5|2938.5|2940.8|2934.8|67
1742349900000|2025-03-19 02:05:00|2943.5|2937.5|2945.3|2939.3|2946|2940|2943.5|2937.5|58
1742350200000|2025-03-19 02:10:00|2945.5|2939.5|2952.8|2946.8|2954.8|2948.8|2945.5|2939.5|97
1742350500000|2025-03-19 02:15:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2950.5|2944.5|9
1742350800000|2025-03-19 02:20:00|2951.3|2945.3|2952|2946|2952.3|2946.3|2949.3|2943.3|23
1742351100000|2025-03-19 02:25:00|2951.8|2945.8|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|6
1742351400000|2025-03-19 02:30:00|2952|2946|2951.3|2945.3|2954.5|2948.5|2947.3|2941.3|171
1742351700000|2025-03-19 02:35:00|2951|2945|2952.3|2946.3|2953|2947|2949.3|2943.3|95
1742352000000|2025-03-19 02:40:00|2952.5|2946.5|2953.8|2947.8|2955.8|2949.8|2952.3|2946.3|82
1742352300000|2025-03-19 02:45:00|2954|2948|2953.3|2947.3|2955.5|2949.5|2952.3|2946.3|126
1742352600000|2025-03-19 02:50:00|2953|2947|2951|2945|2953.3|2947.3|2951|2945|105
1742352900000|2025-03-19 02:55:00|2950.8|2944.8|2953|2947|2953.3|2947.3|2950.8|2944.8|85
1742353200000|2025-03-19 03:00:00|2953.3|2947.3|2951.5|2945.5|2954.3|2948.3|2950.5|2944.5|95
1742353500000|2025-03-19 03:05:00|2951.8|2945.8|2955.5|2949.5|2956|2950|2951.8|2945.8|73
1742353800000|2025-03-19 03:10:00|2955.8|2949.8|2952|2946|2956.3|2950.3|2951.8|2945.8|80
1742354100000|2025-03-19 03:15:00|2951.8|2945.8|2951.8|2945.8|2952.5|2946.5|2950.3|2944.3|83
1742354400000|2025-03-19 03:20:00|2951.5|2945.5|2949|2943|2951.5|2945.5|2948.5|2942.5|52
1742354700000|2025-03-19 03:25:00|2948.8|2942.8|2947|2941|2950.5|2944.5|2945.5|2939.5|80
1742355000000|2025-03-19 03:30:00|2946.8|2940.8|2948.5|2942.5|2952.3|2946.3|2946.3|2940.3|48
1742355300000|2025-03-19 03:35:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948.8|2942.8|22
1742355600000|2025-03-19 03:40:00|2949.8|2943.8|2950|2944|2950.5|2944.5|2949.3|2943.3|14
1742355900000|2025-03-19 03:45:00|2950.8|2944.8|2955|2949|2956|2950|2950.8|2944.8|30
1742356200000|2025-03-19 03:50:00|2955.8|2949.8|2958.5|2952.5|2958.5|2952.5|2955.8|2949.8|8
1742356500000|2025-03-19 03:55:00|2958.8|2952.8|2960.5|2954.5|2961.5|2955.5|2958|2952|38
1742356800000|2025-03-19 04:00:00|2961.5|2955.5|2961|2955|2961.8|2955.8|2960.3|2954.3|29
1742357100000|2025-03-19 04:05:00|2960.8|2954.8|2961|2955|2961.5|2955.5|2960|2954|29
1742357400000|2025-03-19 04:10:00|2961.3|2955.3|2959.8|2953.8|2961.3|2955.3|2959.8|2953.8|6
1742357700000|2025-03-19 04:15:00|2959|2953|2959|2953|2959.8|2953.8|2958.8|2952.8|15
1742358000000|2025-03-19 04:20:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|8
1742358300000|2025-03-19 04:25:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1742358600000|2025-03-19 04:30:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1742358900000|2025-03-19 04:35:00|2957.3|2951.3|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|10
1742359200000|2025-03-19 04:40:00|2957|2951|2957|2951|2957.3|2951.3|2957|2951|25
1742359500000|2025-03-19 04:45:00|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1742359800000|2025-03-19 04:50:00|2956.8|2950.8|2957|2951|2957|2951|2955.8|2949.8|7
1742360100000|2025-03-19 04:55:00|2957.3|2951.3|2961.8|2955.8|2961.8|2955.8|2957.3|2951.3|22
1742360400000|2025-03-19 05:00:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2961.3|2955.3|11
1742360700000|2025-03-19 05:05:00|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|63
1742361000000|2025-03-19 05:10:00|2961|2955|2962.5|2956.5|2962.8|2956.8|2961|2955|18
1742361300000|2025-03-19 05:15:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|4
1742361600000|2025-03-19 05:20:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.8|2954.8|20
1742361900000|2025-03-19 05:25:00|2960.8|2954.8|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|8
1742362200000|2025-03-19 05:30:00|2960.8|2954.8|2966.5|2960.5|2967.3|2961.3|2958.8|2952.8|133
1742362500000|2025-03-19 05:35:00|2966.3|2960.3|2969.5|2963.5|2971|2965|2965|2959|187
1742362800000|2025-03-19 05:40:00|2969.3|2963.3|2971.5|2965.5|2972.3|2966.3|2969.3|2963.3|98
1742363100000|2025-03-19 05:45:00|2971.3|2965.3|2974.8|2968.8|2976.3|2970.3|2971|2965|78
1742363400000|2025-03-19 05:50:00|2974.5|2968.5|2975.3|2969.3|2976|2970|2970.8|2964.8|74
1742363700000|2025-03-19 05:55:00|2975|2969|2973.8|2967.8|2977.5|2971.5|2973.5|2967.5|89
1742364000000|2025-03-19 06:00:00|2973.5|2967.5|2970.5|2964.5|2973.5|2967.5|2969.5|2963.5|86
1742364300000|2025-03-19 06:05:00|2970.8|2964.8|2969.3|2963.3|2972.3|2966.3|2967.8|2961.8|95
1742364600000|2025-03-19 06:10:00|2969.5|2963.5|2968.5|2962.5|2970.3|2964.3|2968.3|2962.3|75
1742364900000|2025-03-19 06:15:00|2968|2962|2966.8|2960.8|2968.5|2962.5|2965.8|2959.8|117
1742365200000|2025-03-19 06:20:00|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2964.8|2958.8|92
1742365500000|2025-03-19 06:25:00|2965.5|2959.5|2965.3|2959.3|2967|2961|2965.3|2959.3|30
1742365800000|2025-03-19 06:30:00|2965|2959|2964.3|2958.3|2966.3|2960.3|2962.3|2956.3|52
1742366100000|2025-03-19 06:35:00|2964.5|2958.5|2965.3|2959.3|2966.8|2960.8|2964.3|2958.3|51
1742366400000|2025-03-19 06:40:00|2965|2959|2965.8|2959.8|2966.3|2960.3|2961.3|2955.3|65
1742366700000|2025-03-19 06:45:00|2966|2960|2964|2958|2966.3|2960.3|2963|2957|55
1742367000000|2025-03-19 06:50:00|2963.8|2957.8|2963|2957|2965.8|2959.8|2963|2957|41
1742367300000|2025-03-19 06:55:00|2963.3|2957.3|2959.5|2953.5|2963.3|2957.3|2958.3|2952.3|68
1742367600000|2025-03-19 07:00:00|2959.8|2953.8|2957.5|2951.5|2960|2954|2957|2951|47
1742367900000|2025-03-19 07:05:00|2957.3|2951.3|2959|2953|2959.3|2953.3|2955.5|2949.5|29
1742368200000|2025-03-19 07:10:00|2958.8|2952.8|2961.8|2955.8|2961.8|2955.8|2958.3|2952.3|48
1742368500000|2025-03-19 07:15:00|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960|2954|22
1742368800000|2025-03-19 07:20:00|2960.5|2954.5|2958.5|2952.5|2962|2956|2957.8|2951.8|36
1742369100000|2025-03-19 07:25:00|2958.8|2952.8|2958.5|2952.5|2959.8|2953.8|2957.3|2951.3|21
1742369400000|2025-03-19 07:30:00|2958.8|2952.8|2960.5|2954.5|2963.5|2957.5|2958.8|2952.8|21
1742369700000|2025-03-19 07:35:00|2960.3|2954.3|2955.5|2949.5|2960.3|2954.3|2955.3|2949.3|36
1742370000000|2025-03-19 07:40:00|2955.8|2949.8|2955.3|2949.3|2957|2951|2952.8|2946.8|32
1742370300000|2025-03-19 07:45:00|2955|2949|2959.3|2953.3|2959.8|2953.8|2952|2946|40
1742370600000|2025-03-19 07:50:00|2959|2953|2962.3|2956.3|2962.3|2956.3|2958.8|2952.8|34
1742370900000|2025-03-19 07:55:00|2962|2956|2961.9|2955.9|2963.1|2957.1|2960.1|2954.1|26
1742371200000|2025-03-19 08:00:00|2962.1|2956.1|2959.6|2953.6|2966.6|2960.6|2959.1|2953.1|95
1742371500000|2025-03-19 08:05:00|2959.4|2953.4|2956.6|2950.6|2959.9|2953.9|2955.6|2949.6|70
1742371800000|2025-03-19 08:10:00|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2953.4|2947.4|62
1742372100000|2025-03-19 08:15:00|2956.4|2950.4|2963.1|2957.1|2964.1|2958.1|2956.1|2950.1|80
1742372400000|2025-03-19 08:20:00|2963.4|2957.4|2964.4|2958.4|2965.4|2959.4|2961.4|2955.4|62
1742372700000|2025-03-19 08:25:00|2964.1|2958.1|2964.1|2958.1|2965.4|2959.4|2962.9|2956.9|29
1742373000000|2025-03-19 08:30:00|2963.9|2957.9|2963.1|2957.1|2964.9|2958.9|2962.6|2956.6|30
1742373300000|2025-03-19 08:35:00|2962.9|2956.9|2960.4|2954.4|2962.9|2956.9|2959.6|2953.6|63
1742373600000|2025-03-19 08:40:00|2960.6|2954.6|2959.1|2953.1|2961.1|2955.1|2958.6|2952.6|38
1742373900000|2025-03-19 08:45:00|2958.6|2952.6|2958.4|2952.4|2959.1|2953.1|2957.1|2951.1|45
1742374200000|2025-03-19 08:50:00|2958.1|2952.1|2957.1|2951.1|2958.1|2952.1|2954.9|2948.9|24
1742374500000|2025-03-19 08:55:00|2956.9|2950.9|2955.4|2949.4|2957.1|2951.1|2955.1|2949.1|27
1742374800000|2025-03-19 09:00:00|2955.6|2949.6|2951.4|2945.4|2957.6|2951.6|2949.9|2943.9|72
1742375100000|2025-03-19 09:05:00|2951.1|2945.1|2957.4|2951.4|2957.4|2951.4|2950.1|2944.1|27
1742375400000|2025-03-19 09:10:00|2957.6|2951.6|2956.1|2950.1|2958.9|2952.9|2955.1|2949.1|38
1742375700000|2025-03-19 09:15:00|2955.9|2949.9|2954.1|2948.1|2955.9|2949.9|2953.6|2947.6|28
1742376000000|2025-03-19 09:20:00|2953.9|2947.9|2954.6|2948.6|2955.1|2949.1|2953.4|2947.4|31
1742376300000|2025-03-19 09:25:00|2954.9|2948.9|2951.4|2945.4|2954.9|2948.9|2951.4|2945.4|37
1742376600000|2025-03-19 09:30:00|2951.1|2945.1|2954.9|2948.9|2955.1|2949.1|2950.4|2944.4|45
1742376900000|2025-03-19 09:35:00|2955.1|2949.1|2951.9|2945.9|2955.1|2949.1|2951.9|2945.9|33
1742377200000|2025-03-19 09:40:00|2951.6|2945.6|2956.6|2950.6|2956.9|2950.9|2951.4|2945.4|26
1742377500000|2025-03-19 09:45:00|2956.4|2950.4|2956.1|2950.1|2959.1|2953.1|2955.4|2949.4|29
1742377800000|2025-03-19 09:50:00|2956.4|2950.4|2954.9|2948.9|2956.4|2950.4|2954.9|2948.9|17
1742378100000|2025-03-19 09:55:00|2954.4|2948.4|2955.1|2949.1|2955.6|2949.6|2953.9|2947.9|24
1742378400000|2025-03-19 10:00:00|2954.9|2948.9|2954.1|2948.1|2955.1|2949.1|2953.1|2947.1|21
1742378700000|2025-03-19 10:05:00|2954.4|2948.4|2952.9|2946.9|2956.1|2950.1|2952.9|2946.9|34
1742379000000|2025-03-19 10:10:00|2952.6|2946.6|2951.4|2945.4|2952.6|2946.6|2950.9|2944.9|19
1742379300000|2025-03-19 10:15:00|2951.6|2945.6|2953.1|2947.1|2953.1|2947.1|2951.4|2945.4|9
1742379600000|2025-03-19 10:20:00|2952.9|2946.9|2951.9|2945.9|2954.1|2948.1|2951.6|2945.6|26
1742379900000|2025-03-19 10:25:00|2951.6|2945.6|2947.1|2941.1|2951.6|2945.6|2947.1|2941.1|25
1742380200000|2025-03-19 10:30:00|2946.9|2940.9|2947.1|2941.1|2948.6|2942.6|2946.6|2940.6|37
1742380500000|2025-03-19 10:35:00|2947.4|2941.4|2947.6|2941.6|2948.9|2942.9|2947.4|2941.4|25
1742380800000|2025-03-19 10:40:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2945.4|2939.4|30
1742381100000|2025-03-19 10:45:00|2947.6|2941.6|2948.1|2942.1|2948.6|2942.6|2947.4|2941.4|21
1742381400000|2025-03-19 10:50:00|2948.4|2942.4|2948.1|2942.1|2949.4|2943.4|2947.9|2941.9|14
1742381700000|2025-03-19 10:55:00|2947.9|2941.9|2945.6|2939.6|2947.9|2941.9|2945.4|2939.4|15
1742382000000|2025-03-19 11:00:00|2945.9|2939.9|2944.6|2938.6|2945.9|2939.9|2944.4|2938.4|17
1742382300000|2025-03-19 11:05:00|2944.4|2938.4|2943.6|2937.6|2944.6|2938.6|2943.6|2937.6|10
1742382600000|2025-03-19 11:10:00|2943.9|2937.9|2943.9|2937.9|2944.6|2938.6|2943.9|2937.9|21
1742382900000|2025-03-19 11:15:00|2943.6|2937.6|2940.6|2934.6|2943.6|2937.6|2940.4|2934.4|17
1742383200000|2025-03-19 11:20:00|2941.1|2935.1|2942.6|2936.6|2942.9|2936.9|2940.4|2934.4|24
1742383500000|2025-03-19 11:25:00|2942.9|2936.9|2942.4|2936.4|2943.4|2937.4|2942.4|2936.4|10
1742383800000|2025-03-19 11:30:00|2941.9|2935.9|2941.1|2935.1|2941.9|2935.9|2939.9|2933.9|15
1742384100000|2025-03-19 11:35:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2939.4|2933.4|23
1742384400000|2025-03-19 11:40:00|2941.1|2935.1|2944.4|2938.4|2944.6|2938.6|2941.1|2935.1|49
1742384700000|2025-03-19 11:45:00|2944.1|2938.1|2947.6|2941.6|2947.6|2941.6|2943.4|2937.4|14
1742385000000|2025-03-19 11:50:00|2947.4|2941.4|2946.4|2940.4|2949.1|2943.1|2944.6|2938.6|51
1742385300000|2025-03-19 11:55:00|2946.6|2940.6|2943.9|2937.9|2946.9|2940.9|2943.9|2937.9|44
1742385600000|2025-03-19 12:00:00|2943.4|2937.4|2943.9|2937.9|2943.9|2937.9|2943.1|2937.1|17
1742385900000|2025-03-19 12:05:00|2944.4|2938.4|2942.6|2936.6|2947.1|2941.1|2942.6|2936.6|50
1742386200000|2025-03-19 12:10:00|2942.9|2936.9|2944.9|2938.9|2945.4|2939.4|2942.4|2936.4|31
1742386500000|2025-03-19 12:15:00|2945.1|2939.1|2946.1|2940.1|2946.4|2940.4|2944.4|2938.4|23
1742386800000|2025-03-19 12:20:00|2945.9|2939.9|2944.4|2938.4|2947.1|2941.1|2944.1|2938.1|28
1742387100000|2025-03-19 12:25:00|2944.1|2938.1|2944.4|2938.4|2944.9|2938.9|2943.9|2937.9|27
1742387400000|2025-03-19 12:30:00|2944.6|2938.6|2944.4|2938.4|2945.4|2939.4|2943.6|2937.6|25
1742387700000|2025-03-19 12:35:00|2944.1|2938.1|2945.4|2939.4|2946.6|2940.6|2943.9|2937.9|48
1742388000000|2025-03-19 12:40:00|2945.6|2939.6|2946.4|2940.4|2947.4|2941.4|2945.4|2939.4|38
1742388300000|2025-03-19 12:45:00|2946.1|2940.1|2946.4|2940.4|2946.6|2940.6|2945.4|2939.4|36
1742388600000|2025-03-19 12:50:00|2946.1|2940.1|2949.1|2943.1|2949.1|2943.1|2945.4|2939.4|68
1742388900000|2025-03-19 12:55:00|2948.9|2942.9|2948.1|2942.1|2949.1|2943.1|2947.1|2941.1|51
1742389200000|2025-03-19 13:00:00|2947.9|2941.9|2943.1|2937.1|2948.4|2942.4|2936.6|2930.6|214
1742389500000|2025-03-19 13:05:00|2943.4|2937.4|2947.4|2941.4|2949.9|2943.9|2943.4|2937.4|97
1742389800000|2025-03-19 13:10:00|2946.9|2940.9|2941.4|2935.4|2947.1|2941.1|2940.9|2934.9|136
1742390100000|2025-03-19 13:15:00|2941.1|2935.1|2940.1|2934.1|2941.9|2935.9|2938.9|2932.9|107
1742390400000|2025-03-19 13:20:00|2939.9|2933.9|2938.1|2932.1|2939.9|2933.9|2934.4|2928.4|128
1742390700000|2025-03-19 13:25:00|2938.4|2932.4|2934.4|2928.4|2938.4|2932.4|2933.1|2927.1|90
1742391000000|2025-03-19 13:30:00|2934.6|2928.6|2933.4|2927.4|2936.1|2930.1|2933.1|2927.1|68
1742391300000|2025-03-19 13:35:00|2933.6|2927.6|2933.4|2927.4|2935.9|2929.9|2931.4|2925.4|97
1742391600000|2025-03-19 13:40:00|2933.6|2927.6|2931.6|2925.6|2934.1|2928.1|2931.6|2925.6|49
1742391900000|2025-03-19 13:45:00|2931.9|2925.9|2933.1|2927.1|2933.1|2927.1|2930.6|2924.6|81
1742392200000|2025-03-19 13:50:00|2933.4|2927.4|2936.4|2930.4|2938.1|2932.1|2933.4|2927.4|100
1742392500000|2025-03-19 13:55:00|2936.1|2930.1|2934.9|2928.9|2936.4|2930.4|2933.9|2927.9|79
1742392800000|2025-03-19 14:00:00|2934.6|2928.6|2933.1|2927.1|2934.9|2928.9|2931.9|2925.9|82
1742393100000|2025-03-19 14:05:00|2932.6|2926.6|2931.9|2925.9|2933.4|2927.4|2931.1|2925.1|51
1742393400000|2025-03-19 14:10:00|2932.1|2926.1|2933.4|2927.4|2933.4|2927.4|2931.1|2925.1|45
1742393700000|2025-03-19 14:15:00|2932.9|2926.9|2930.1|2924.1|2933.9|2927.9|2927.9|2921.9|74
1742394000000|2025-03-19 14:20:00|2930.4|2924.4|2929.6|2923.6|2930.9|2924.9|2928.6|2922.6|69
1742394300000|2025-03-19 14:25:00|2929.4|2923.4|2928.9|2922.9|2930.1|2924.1|2928.1|2922.1|52
1742394600000|2025-03-19 14:30:00|2929.1|2923.1|2932.4|2926.4|2932.9|2926.9|2929.1|2923.1|55
1742394900000|2025-03-19 14:35:00|2932.6|2926.6|2933.4|2927.4|2933.4|2927.4|2931.1|2925.1|58
1742395200000|2025-03-19 14:40:00|2933.1|2927.1|2933.9|2927.9|2936.1|2930.1|2933.1|2927.1|82
1742395500000|2025-03-19 14:45:00|2933.4|2927.4|2929.6|2923.6|2933.4|2927.4|2929.1|2923.1|56
1742395800000|2025-03-19 14:50:00|2929.4|2923.4|2928.1|2922.1|2929.9|2923.9|2927.4|2921.4|30
1742396100000|2025-03-19 14:55:00|2927.9|2921.9|2923.6|2917.6|2928.4|2922.4|2923.4|2917.4|66
1742396400000|2025-03-19 15:00:00|2923.1|2917.1|2926.6|2920.6|2926.6|2920.6|2922.9|2916.9|42
1742396700000|2025-03-19 15:05:00|2926.9|2920.9|2928.1|2922.1|2928.6|2922.6|2926.9|2920.9|39
1742397000000|2025-03-19 15:10:00|2928.4|2922.4|2927.1|2921.1|2929.1|2923.1|2926.9|2920.9|44
1742397300000|2025-03-19 15:15:00|2926.9|2920.9|2924.1|2918.1|2926.9|2920.9|2923.6|2917.6|38
1742397600000|2025-03-19 15:20:00|2924.4|2918.4|2924.1|2918.1|2926.4|2920.4|2923.6|2917.6|38
1742397900000|2025-03-19 15:25:00|2923.9|2917.9|2925.6|2919.6|2925.6|2919.6|2923.6|2917.6|50
1742398200000|2025-03-19 15:30:00|2925.4|2919.4|2925.6|2919.6|2926.1|2920.1|2924.9|2918.9|27
1742398500000|2025-03-19 15:35:00|2925.4|2919.4|2927.4|2921.4|2927.6|2921.6|2924.9|2918.9|36
1742398800000|2025-03-19 15:40:00|2927.1|2921.1|2923.6|2917.6|2927.1|2921.1|2923.1|2917.1|33
1742399100000|2025-03-19 15:45:00|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2921.6|2915.6|38
1742399400000|2025-03-19 15:50:00|2923.9|2917.9|2919.1|2913.1|2923.9|2917.9|2918.9|2912.9|32
1742399700000|2025-03-19 15:55:00|2919.6|2913.6|2920.4|2914.4|2920.9|2914.9|2919.6|2913.6|23
1742400000000|2025-03-19 16:00:00|2920.6|2914.6|2926.4|2920.4|2926.4|2920.4|2920.1|2914.1|47
1742400300000|2025-03-19 16:05:00|2926.6|2920.6|2928.4|2922.4|2930.6|2924.6|2926.6|2920.6|61
1742400600000|2025-03-19 16:10:00|2928.1|2922.1|2930.6|2924.6|2931.6|2925.6|2926.6|2920.6|50
1742400900000|2025-03-19 16:15:00|2930.9|2924.9|2929.1|2923.1|2931.1|2925.1|2928.1|2922.1|29
1742401200000|2025-03-19 16:20:00|2929.4|2923.4|2929.4|2923.4|2930.9|2924.9|2928.6|2922.6|23
1742401500000|2025-03-19 16:25:00|2929.1|2923.1|2928.9|2922.9|2931.1|2925.1|2928.1|2922.1|38
1742401800000|2025-03-19 16:30:00|2929.1|2923.1|2927.6|2921.6|2930.6|2924.6|2927.6|2921.6|34
1742402100000|2025-03-19 16:35:00|2927.4|2921.4|2928.6|2922.6|2931.9|2925.9|2925.6|2919.6|167
1742402400000|2025-03-19 16:40:00|2928.4|2922.4|2927.9|2921.9|2928.6|2922.6|2927.1|2921.1|31
1742402700000|2025-03-19 16:45:00|2928.1|2922.1|2926.9|2920.9|2928.4|2922.4|2926.6|2920.6|21
1742403000000|2025-03-19 16:50:00|2926.6|2920.6|2927.9|2921.9|2928.1|2922.1|2925.6|2919.6|24
1742403300000|2025-03-19 16:55:00|2928|2922|2927|2921|2928.3|2922.3|2926.8|2920.8|38
1742403600000|2025-03-19 17:00:00|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.5|2920.5|6
1742403900000|2025-03-19 17:05:00|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|9
1742404200000|2025-03-19 17:10:00|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|15
1742404500000|2025-03-19 17:15:00|2927|2921|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|15
1742404800000|2025-03-19 17:20:00|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.5|2920.5|13
1742405100000|2025-03-19 17:25:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|4
1742405400000|2025-03-19 17:30:00|2926.5|2920.5|2926.8|2920.8|2927|2921|2926.5|2920.5|8
1742405700000|2025-03-19 17:35:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|7
1742406000000|2025-03-19 17:40:00|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.5|2920.5|5
1742406300000|2025-03-19 17:45:00|2926.5|2920.5|2926.5|2920.5|2927|2921|2926.5|2920.5|7
1742406600000|2025-03-19 17:50:00|2926.8|2920.8|2926.5|2920.5|2927|2921|2926|2920|23
1742406900000|2025-03-19 17:55:00|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.8|2920.8|9
1742407200000|2025-03-19 18:00:00|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2926.9|2920.9|14
1742407500000|2025-03-19 18:05:00|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927|2921|7
1742407800000|2025-03-19 18:10:00|2927.5|2921.5|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1742408400000|2025-03-19 18:20:00|2927.5|2921.5|2927.5|2921.5|2928|2922|2927.5|2921.5|5
1742408700000|2025-03-19 18:25:00|2927.3|2921.3|2928|2922|2928.1|2922.1|2927.3|2921.3|7
1742409000000|2025-03-19 18:30:00|2928.3|2922.3|2926.9|2920.9|2928.5|2922.5|2926.9|2920.9|13
1742409300000|2025-03-19 18:35:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|8
1742409600000|2025-03-19 18:40:00|2927.5|2921.5|2928|2922|2928|2922|2927.4|2921.4|6
1742409900000|2025-03-19 18:45:00|2927.8|2921.8|2927.5|2921.5|2928|2922|2927.5|2921.5|8
1742410200000|2025-03-19 18:50:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|26
1742410500000|2025-03-19 18:55:00|2934|2915.3|2935.3|2916.5|2936|2917.3|2934|2915.3|7
1742432400000|2025-03-20 01:00:00|2933|2927|2938.8|2932.8|2939.8|2933.8|2932|2926|97
1742432700000|2025-03-20 01:05:00|2938.5|2932.5|2942.8|2936.8|2943.8|2937.8|2937.3|2931.3|121
1742433000000|2025-03-20 01:10:00|2943|2937|2949.8|2943.8|2950.3|2944.3|2942.8|2936.8|111
1742433300000|2025-03-20 01:15:00|2950.3|2944.3|2958.5|2952.5|2958.5|2952.5|2950.3|2944.3|178
1742433600000|2025-03-20 01:20:00|2958.3|2952.3|2951.3|2945.3|2958.8|2952.8|2950.8|2944.8|120
1742433900000|2025-03-20 01:25:00|2951.5|2945.5|2942|2936|2951.5|2945.5|2941.8|2935.8|128
1742434200000|2025-03-20 01:30:00|2942.3|2936.3|2941.3|2935.3|2942.5|2936.5|2938|2932|215
1742434500000|2025-03-20 01:35:00|2941.5|2935.5|2940|2934|2941.5|2935.5|2938.8|2932.8|112
1742434800000|2025-03-20 01:40:00|2939.8|2933.8|2937|2931|2939.8|2933.8|2935.8|2929.8|119
1742435100000|2025-03-20 01:45:00|2937.3|2931.3|2934.5|2928.5|2937.5|2931.5|2933.5|2927.5|117
1742435400000|2025-03-20 01:50:00|2934.3|2928.3|2929.3|2923.3|2934.3|2928.3|2928.8|2922.8|127
1742435700000|2025-03-20 01:55:00|2929|2923|2930|2924|2930.3|2924.3|2926.5|2920.5|198
1742436000000|2025-03-20 02:00:00|2930.3|2924.3|2937|2931|2937.3|2931.3|2930|2924|109
1742436300000|2025-03-20 02:05:00|2936.8|2930.8|2938.3|2932.3|2940.5|2934.5|2936|2930|73
1742436600000|2025-03-20 02:10:00|2938|2932|2936.3|2930.3|2938|2932|2934.3|2928.3|70
1742436900000|2025-03-20 02:15:00|2936.5|2930.5|2936|2930|2937|2931|2935.8|2929.8|8
1742437200000|2025-03-20 02:20:00|2936.3|2930.3|2937.3|2931.3|2938.8|2932.8|2936.3|2930.3|26
1742437500000|2025-03-20 02:25:00|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.3|2930.3|10
1742437800000|2025-03-20 02:30:00|2936.5|2930.5|2936.8|2930.8|2939|2933|2936|2930|79
1742438100000|2025-03-20 02:35:00|2937|2931|2933.3|2927.3|2937.3|2931.3|2932|2926|121
1742438400000|2025-03-20 02:40:00|2933.5|2927.5|2935.5|2929.5|2936.8|2930.8|2933.3|2927.3|79
1742438700000|2025-03-20 02:45:00|2935.8|2929.8|2931|2925|2936.8|2930.8|2930.8|2924.8|95
1742439000000|2025-03-20 02:50:00|2931.3|2925.3|2930.5|2924.5|2931.8|2925.8|2929|2923|78
1742439300000|2025-03-20 02:55:00|2930.3|2924.3|2932|2926|2932.3|2926.3|2929.8|2923.8|96
1742439600000|2025-03-20 03:00:00|2932.3|2926.3|2935.3|2929.3|2935.5|2929.5|2931.5|2925.5|115
1742439900000|2025-03-20 03:05:00|2935|2929|2933|2927|2935|2929|2933|2927|57
1742440200000|2025-03-20 03:10:00|2933.3|2927.3|2934.8|2928.8|2934.8|2928.8|2933.3|2927.3|38
1742440500000|2025-03-20 03:15:00|2934.5|2928.5|2933.3|2927.3|2935.8|2929.8|2931.5|2925.5|61
1742440800000|2025-03-20 03:20:00|2933|2927|2934|2928|2934.8|2928.8|2931.5|2925.5|62
1742441100000|2025-03-20 03:25:00|2934.3|2928.3|2935.3|2929.3|2937.3|2931.3|2934|2928|124
1742441400000|2025-03-20 03:30:00|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2934.3|2928.3|21
1742441700000|2025-03-20 03:35:00|2935.8|2929.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|15
1742442000000|2025-03-20 03:40:00|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|12
1742442300000|2025-03-20 03:45:00|2935|2929|2934.8|2928.8|2935.3|2929.3|2934.3|2928.3|18
1742442600000|2025-03-20 03:50:00|2935|2929|2936|2930|2936.8|2930.8|2935|2929|13
1742442900000|2025-03-20 03:55:00|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|5
1742443200000|2025-03-20 04:00:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|5
1742443500000|2025-03-20 04:05:00|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|9
1742443800000|2025-03-20 04:10:00|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|8
1742444100000|2025-03-20 04:15:00|2934|2928|2935|2929|2935.3|2929.3|2934|2928|17
1742444400000|2025-03-20 04:20:00|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2935|2929|21
1742444700000|2025-03-20 04:25:00|2935.5|2929.5|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|20
1742445000000|2025-03-20 04:30:00|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|11
1742445300000|2025-03-20 04:35:00|2936.5|2930.5|2934.5|2928.5|2936.5|2930.5|2934|2928|27
1742445600000|2025-03-20 04:40:00|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|11
1742445900000|2025-03-20 04:45:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.5|2928.5|27
1742446200000|2025-03-20 04:50:00|2935.3|2929.3|2934.8|2928.8|2935.8|2929.8|2934.5|2928.5|31
1742446500000|2025-03-20 04:55:00|2934.5|2928.5|2932.8|2926.8|2934.5|2928.5|2932.8|2926.8|11
1742446800000|2025-03-20 05:00:00|2932.5|2926.5|2931.5|2925.5|2932.8|2926.8|2931.5|2925.5|26
1742447100000|2025-03-20 05:05:00|2931.8|2925.8|2932.5|2926.5|2932.8|2926.8|2931.5|2925.5|24
1742447400000|2025-03-20 05:10:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|5
1742447700000|2025-03-20 05:15:00|2931.3|2925.3|2932.8|2926.8|2933.3|2927.3|2931.3|2925.3|26
1742448000000|2025-03-20 05:20:00|2932.5|2926.5|2933|2927|2933.8|2927.8|2931.8|2925.8|29
1742448300000|2025-03-20 05:25:00|2932.8|2926.8|2935.3|2929.3|2935.3|2929.3|2931.5|2925.5|38
1742448600000|2025-03-20 05:30:00|2935|2929|2934.8|2928.8|2935|2929|2930.8|2924.8|89
1742448900000|2025-03-20 05:35:00|2935|2929|2933.5|2927.5|2935.5|2929.5|2932.5|2926.5|73
1742449200000|2025-03-20 05:40:00|2933.8|2927.8|2937.5|2931.5|2937.8|2931.8|2933.8|2927.8|71
1742449500000|2025-03-20 05:45:00|2937.3|2931.3|2939|2933|2939.3|2933.3|2936.3|2930.3|64
1742449800000|2025-03-20 05:50:00|2938.8|2932.8|2939|2933|2939.3|2933.3|2937.3|2931.3|56
1742450100000|2025-03-20 05:55:00|2938.8|2932.8|2939.8|2933.8|2940.5|2934.5|2937.8|2931.8|34
1742450400000|2025-03-20 06:00:00|2940|2934|2937.3|2931.3|2940.5|2934.5|2936|2930|80
1742450700000|2025-03-20 06:05:00|2937.5|2931.5|2940.8|2934.8|2941.8|2935.8|2936.5|2930.5|76
1742451000000|2025-03-20 06:10:00|2941|2935|2941|2935|2941.8|2935.8|2939.3|2933.3|95
1742451300000|2025-03-20 06:15:00|2940.8|2934.8|2940.3|2934.3|2942|2936|2939.3|2933.3|85
1742451600000|2025-03-20 06:20:00|2940.5|2934.5|2942.8|2936.8|2943.3|2937.3|2939.5|2933.5|74
1742451900000|2025-03-20 06:25:00|2943|2937|2941.5|2935.5|2943|2937|2940.8|2934.8|42
1742452200000|2025-03-20 06:30:00|2941.3|2935.3|2941.3|2935.3|2942.5|2936.5|2940.8|2934.8|68
1742452500000|2025-03-20 06:35:00|2941.5|2935.5|2940.8|2934.8|2942|2936|2939.5|2933.5|43
1742452800000|2025-03-20 06:40:00|2940.5|2934.5|2941|2935|2941.5|2935.5|2938.8|2932.8|56
1742453100000|2025-03-20 06:45:00|2940.8|2934.8|2944.8|2938.8|2946.3|2940.3|2940.3|2934.3|55
1742453400000|2025-03-20 06:50:00|2945|2939|2944.3|2938.3|2946|2940|2943.3|2937.3|46
1742453700000|2025-03-20 06:55:00|2944|2938|2942.3|2936.3|2944.3|2938.3|2940.8|2934.8|38
1742454000000|2025-03-20 07:00:00|2942|2936|2940.3|2934.3|2942.8|2936.8|2937.5|2931.5|72
1742454300000|2025-03-20 07:05:00|2940|2934|2941.8|2935.8|2942.5|2936.5|2939.3|2933.3|50
1742454600000|2025-03-20 07:10:00|2941.5|2935.5|2941.3|2935.3|2942.8|2936.8|2941.3|2935.3|33
1742454900000|2025-03-20 07:15:00|2941|2935|2941.5|2935.5|2942.5|2936.5|2940.8|2934.8|32
1742455200000|2025-03-20 07:20:00|2941.3|2935.3|2940.3|2934.3|2941.5|2935.5|2938|2932|45
1742455500000|2025-03-20 07:25:00|2940.5|2934.5|2941.8|2935.8|2942|2936|2939.5|2933.5|49
1742455800000|2025-03-20 07:30:00|2941.5|2935.5|2941|2935|2943.3|2937.3|2939.8|2933.8|36
1742456100000|2025-03-20 07:35:00|2940.8|2934.8|2941.5|2935.5|2942.3|2936.3|2940.5|2934.5|12
1742456400000|2025-03-20 07:40:00|2941.8|2935.8|2944.5|2938.5|2945.3|2939.3|2941.5|2935.5|30
1742456700000|2025-03-20 07:45:00|2944.3|2938.3|2944.3|2938.3|2944.8|2938.8|2943.3|2937.3|19
1742457000000|2025-03-20 07:50:00|2944.5|2938.5|2942.5|2936.5|2945.5|2939.5|2942.3|2936.3|37
1742457300000|2025-03-20 07:55:00|2942.8|2936.8|2937.6|2931.6|2943.6|2937.6|2937.4|2931.4|68
1742457600000|2025-03-20 08:00:00|2937.4|2931.4|2936.4|2930.4|2940.6|2934.6|2935.1|2929.1|84
1742457900000|2025-03-20 08:05:00|2936.6|2930.6|2938.4|2932.4|2940.1|2934.1|2936.4|2930.4|24
1742458200000|2025-03-20 08:10:00|2938.1|2932.1|2936.9|2930.9|2940.4|2934.4|2936.9|2930.9|39
1742458500000|2025-03-20 08:15:00|2937.1|2931.1|2932.9|2926.9|2937.1|2931.1|2932.9|2926.9|38
1742458800000|2025-03-20 08:20:00|2933.1|2927.1|2930.4|2924.4|2933.1|2927.1|2929.9|2923.9|47
1742459100000|2025-03-20 08:25:00|2930.6|2924.6|2930.9|2924.9|2931.9|2925.9|2928.9|2922.9|88
1742459400000|2025-03-20 08:30:00|2930.6|2924.6|2933.6|2927.6|2934.6|2928.6|2930.1|2924.1|66
1742459700000|2025-03-20 08:35:00|2933.9|2927.9|2935.1|2929.1|2935.4|2929.4|2933.1|2927.1|25
1742460000000|2025-03-20 08:40:00|2934.9|2928.9|2934.1|2928.1|2934.9|2928.9|2933.4|2927.4|26
1742460300000|2025-03-20 08:45:00|2933.9|2927.9|2936.9|2930.9|2936.9|2930.9|2933.4|2927.4|50
1742460600000|2025-03-20 08:50:00|2936.6|2930.6|2936.9|2930.9|2937.1|2931.1|2936.1|2930.1|23
1742460900000|2025-03-20 08:55:00|2937.1|2931.1|2940.1|2934.1|2940.4|2934.4|2936.6|2930.6|34
1742461200000|2025-03-20 09:00:00|2941.1|2935.1|2945.9|2939.9|2952.9|2946.9|2941.1|2935.1|149
1742461500000|2025-03-20 09:05:00|2945.6|2939.6|2946.9|2940.9|2947.6|2941.6|2945.1|2939.1|37
1742461800000|2025-03-20 09:10:00|2947.1|2941.1|2945.4|2939.4|2947.1|2941.1|2944.6|2938.6|47
1742462100000|2025-03-20 09:15:00|2945.6|2939.6|2947.4|2941.4|2950.4|2944.4|2944.9|2938.9|51
1742462400000|2025-03-20 09:20:00|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2943.9|2937.9|33
1742462700000|2025-03-20 09:25:00|2945.4|2939.4|2941.1|2935.1|2945.9|2939.9|2940.4|2934.4|36
1742463000000|2025-03-20 09:30:00|2941.4|2935.4|2933.4|2927.4|2942.1|2936.1|2932.4|2926.4|86
1742463300000|2025-03-20 09:35:00|2933.1|2927.1|2937.1|2931.1|2937.4|2931.4|2933.1|2927.1|44
1742463600000|2025-03-20 09:40:00|2936.9|2930.9|2930.9|2924.9|2937.4|2931.4|2930.1|2924.1|52
1742463900000|2025-03-20 09:45:00|2930.6|2924.6|2925.9|2919.9|2931.1|2925.1|2924.6|2918.6|91
1742464200000|2025-03-20 09:50:00|2926.1|2920.1|2926.9|2920.9|2927.1|2921.1|2925.4|2919.4|43
1742464500000|2025-03-20 09:55:00|2926.6|2920.6|2927.1|2921.1|2927.4|2921.4|2925.1|2919.1|26
1742464800000|2025-03-20 10:00:00|2926.9|2920.9|2926.6|2920.6|2927.6|2921.6|2925.9|2919.9|42
1742465100000|2025-03-20 10:05:00|2926.9|2920.9|2924.1|2918.1|2926.9|2920.9|2923.1|2917.1|56
1742465400000|2025-03-20 10:10:00|2924.4|2918.4|2926.4|2920.4|2926.4|2920.4|2923.1|2917.1|43
1742465700000|2025-03-20 10:15:00|2926.1|2920.1|2925.9|2919.9|2927.1|2921.1|2923.6|2917.6|57
1742466000000|2025-03-20 10:20:00|2925.6|2919.6|2926.1|2920.1|2926.4|2920.4|2923.1|2917.1|35
1742466300000|2025-03-20 10:25:00|2925.9|2919.9|2923.1|2917.1|2927.1|2921.1|2923.1|2917.1|32
1742466600000|2025-03-20 10:30:00|2923.6|2917.6|2923.1|2917.1|2924.9|2918.9|2921.6|2915.6|53
1742466900000|2025-03-20 10:35:00|2923.4|2917.4|2922.4|2916.4|2923.4|2917.4|2921.4|2915.4|43
1742467200000|2025-03-20 10:40:00|2922.1|2916.1|2921.9|2915.9|2922.9|2916.9|2921.9|2915.9|17
1742467500000|2025-03-20 10:45:00|2922.1|2916.1|2922.1|2916.1|2923.1|2917.1|2922.1|2916.1|17
1742467800000|2025-03-20 10:50:00|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.1|2916.1|20
1742468100000|2025-03-20 10:55:00|2923.9|2917.9|2924.6|2918.6|2925.4|2919.4|2923.9|2917.9|19
1742468400000|2025-03-20 11:00:00|2924.9|2918.9|2923.1|2917.1|2926.1|2920.1|2923.1|2917.1|19
1742468700000|2025-03-20 11:05:00|2923.4|2917.4|2924.1|2918.1|2926.1|2920.1|2923.4|2917.4|38
1742469000000|2025-03-20 11:10:00|2924.4|2918.4|2926.4|2920.4|2927.1|2921.1|2924.1|2918.1|31
1742469300000|2025-03-20 11:15:00|2926.6|2920.6|2926.1|2920.1|2927.1|2921.1|2924.4|2918.4|23
1742469600000|2025-03-20 11:20:00|2926.4|2920.4|2925.1|2919.1|2926.4|2920.4|2924.9|2918.9|13
1742469900000|2025-03-20 11:25:00|2925.4|2919.4|2925.9|2919.9|2926.1|2920.1|2925.4|2919.4|18
1742470200000|2025-03-20 11:30:00|2925.6|2919.6|2926.4|2920.4|2927.4|2921.4|2925.6|2919.6|14
1742470500000|2025-03-20 11:35:00|2926.6|2920.6|2926.6|2920.6|2927.1|2921.1|2926.1|2920.1|14
1742470800000|2025-03-20 11:40:00|2926.9|2920.9|2926.6|2920.6|2927.1|2921.1|2926.4|2920.4|8
1742471100000|2025-03-20 11:45:00|2926.9|2920.9|2929.4|2923.4|2929.4|2923.4|2926.9|2920.9|30
1742471400000|2025-03-20 11:50:00|2929.1|2923.1|2931.4|2925.4|2932.4|2926.4|2929.1|2923.1|34
1742471700000|2025-03-20 11:55:00|2931.6|2925.6|2930.9|2924.9|2932.1|2926.1|2928.9|2922.9|25
1742472000000|2025-03-20 12:00:00|2931.1|2925.1|2929.6|2923.6|2931.6|2925.6|2929.4|2923.4|43
1742472300000|2025-03-20 12:05:00|2929.9|2923.9|2931.6|2925.6|2931.9|2925.9|2929.9|2923.9|30
1742472600000|2025-03-20 12:10:00|2931.4|2925.4|2931.9|2925.9|2932.1|2926.1|2931.4|2925.4|14
1742472900000|2025-03-20 12:15:00|2931.6|2925.6|2931.6|2925.6|2931.9|2925.9|2930.9|2924.9|24
1742473200000|2025-03-20 12:20:00|2931.9|2925.9|2928.9|2922.9|2931.9|2925.9|2927.4|2921.4|36
1742473500000|2025-03-20 12:25:00|2929.1|2923.1|2928.4|2922.4|2930.9|2924.9|2927.6|2921.6|25
1742473800000|2025-03-20 12:30:00|2928.1|2922.1|2927.4|2921.4|2928.9|2922.9|2927.1|2921.1|35
1742474100000|2025-03-20 12:35:00|2927.1|2921.1|2929.4|2923.4|2929.9|2923.9|2927.1|2921.1|20
1742474400000|2025-03-20 12:40:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2928.9|2922.9|8
1742474700000|2025-03-20 12:45:00|2929.4|2923.4|2930.4|2924.4|2930.6|2924.6|2929.4|2923.4|24
1742475000000|2025-03-20 12:50:00|2930.6|2924.6|2931.9|2925.9|2932.1|2926.1|2929.9|2923.9|26
1742475300000|2025-03-20 12:55:00|2932.1|2926.1|2928.9|2922.9|2932.1|2926.1|2928.4|2922.4|43
1742475600000|2025-03-20 13:00:00|2929.1|2923.1|2928.4|2922.4|2933.4|2927.4|2927.6|2921.6|118
1742475900000|2025-03-20 13:05:00|2928.1|2922.1|2925.4|2919.4|2930.6|2924.6|2922.6|2916.6|105
1742476200000|2025-03-20 13:10:00|2925.6|2919.6|2927.6|2921.6|2929.9|2923.9|2925.6|2919.6|126
1742476500000|2025-03-20 13:15:00|2927.9|2921.9|2923.9|2917.9|2928.4|2922.4|2923.6|2917.6|128
1742476800000|2025-03-20 13:20:00|2923.6|2917.6|2918.4|2912.4|2924.6|2918.6|2916.6|2910.6|101
1742477100000|2025-03-20 13:25:00|2918.6|2912.6|2916.9|2910.9|2920.4|2914.4|2916.1|2910.1|66
1742477400000|2025-03-20 13:30:00|2917.1|2911.1|2910.1|2904.1|2917.4|2911.4|2906.6|2900.6|188
1742477700000|2025-03-20 13:35:00|2910.4|2904.4|2913.9|2907.9|2913.9|2907.9|2907.6|2901.6|87
1742478000000|2025-03-20 13:40:00|2913.6|2907.6|2914.1|2908.1|2914.4|2908.4|2911.9|2905.9|124
1742478300000|2025-03-20 13:45:00|2914.4|2908.4|2918.1|2912.1|2918.4|2912.4|2914.1|2908.1|125
1742478600000|2025-03-20 13:50:00|2918.4|2912.4|2917.6|2911.6|2920.1|2914.1|2915.9|2909.9|147
1742478900000|2025-03-20 13:55:00|2917.4|2911.4|2916.6|2910.6|2918.6|2912.6|2915.9|2909.9|67
1742479200000|2025-03-20 14:00:00|2916.1|2910.1|2920.9|2914.9|2923.1|2917.1|2915.4|2909.4|121
1742479500000|2025-03-20 14:05:00|2921.4|2915.4|2915.9|2909.9|2921.9|2915.9|2912.9|2906.9|98
1742479800000|2025-03-20 14:10:00|2916.1|2910.1|2915.6|2909.6|2919.4|2913.4|2914.1|2908.1|120
1742480100000|2025-03-20 14:15:00|2915.4|2909.4|2913.4|2907.4|2916.6|2910.6|2913.1|2907.1|79
1742480400000|2025-03-20 14:20:00|2913.1|2907.1|2908.6|2902.6|2913.1|2907.1|2907.9|2901.9|91
1742480700000|2025-03-20 14:25:00|2908.9|2902.9|2909.6|2903.6|2910.6|2904.6|2907.1|2901.1|59
1742481000000|2025-03-20 14:30:00|2909.4|2903.4|2909.9|2903.9|2911.1|2905.1|2907.6|2901.6|85
1742481300000|2025-03-20 14:35:00|2910.1|2904.1|2914.9|2908.9|2915.4|2909.4|2910.1|2904.1|48
1742481600000|2025-03-20 14:40:00|2915.1|2909.1|2909.4|2903.4|2915.1|2909.1|2908.4|2902.4|72
1742481900000|2025-03-20 14:45:00|2909.6|2903.6|2912.1|2906.1|2912.1|2906.1|2909.4|2903.4|48
1742482200000|2025-03-20 14:50:00|2912.4|2906.4|2909.9|2903.9|2912.4|2906.4|2906.9|2900.9|68
1742482500000|2025-03-20 14:55:00|2910.1|2904.1|2906.6|2900.6|2910.1|2904.1|2905.4|2899.4|87
1742482800000|2025-03-20 15:00:00|2906.9|2900.9|2905.9|2899.9|2907.4|2901.4|2904.6|2898.6|79
1742483100000|2025-03-20 15:05:00|2905.6|2899.6|2907.6|2901.6|2907.6|2901.6|2904.1|2898.1|106
1742483400000|2025-03-20 15:10:00|2907.9|2901.9|2907.9|2901.9|2910.1|2904.1|2906.9|2900.9|53
1742483700000|2025-03-20 15:15:00|2907.6|2901.6|2908.6|2902.6|2909.1|2903.1|2906.9|2900.9|40
1742484000000|2025-03-20 15:20:00|2908.9|2902.9|2915.9|2909.9|2915.9|2909.9|2908.9|2902.9|56
1742484300000|2025-03-20 15:25:00|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.1|2908.1|33
1742484600000|2025-03-20 15:30:00|2915.6|2909.6|2913.9|2907.9|2916.9|2910.9|2913.1|2907.1|74
1742484900000|2025-03-20 15:35:00|2914.4|2908.4|2911.6|2905.6|2914.6|2908.6|2909.9|2903.9|55
1742485200000|2025-03-20 15:40:00|2911.9|2905.9|2913.4|2907.4|2913.4|2907.4|2909.6|2903.6|43
1742485500000|2025-03-20 15:45:00|2912.9|2906.9|2915.1|2909.1|2916.1|2910.1|2910.9|2904.9|73
1742485800000|2025-03-20 15:50:00|2914.9|2908.9|2916.9|2910.9|2919.4|2913.4|2913.9|2907.9|68
1742486100000|2025-03-20 15:55:00|2917.1|2911.1|2917.4|2911.4|2918.1|2912.1|2915.6|2909.6|50
1742486400000|2025-03-20 16:00:00|2917.9|2911.9|2919.6|2913.6|2921.6|2915.6|2916.4|2910.4|43
1742486700000|2025-03-20 16:05:00|2919.9|2913.9|2921.1|2915.1|2922.6|2916.6|2919.6|2913.6|70
1742487000000|2025-03-20 16:10:00|2920.9|2914.9|2923.6|2917.6|2924.1|2918.1|2920.4|2914.4|66
1742487300000|2025-03-20 16:15:00|2923.9|2917.9|2929.9|2923.9|2930.6|2924.6|2923.6|2917.6|66
1742487600000|2025-03-20 16:20:00|2930.1|2924.1|2927.9|2921.9|2930.9|2924.9|2926.6|2920.6|92
1742487900000|2025-03-20 16:25:00|2927.6|2921.6|2923.9|2917.9|2930.1|2924.1|2923.1|2917.1|59
1742488200000|2025-03-20 16:30:00|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2920.1|2914.1|32
1742488500000|2025-03-20 16:35:00|2923.9|2917.9|2924.1|2918.1|2924.6|2918.6|2918.4|2912.4|107
1742488800000|2025-03-20 16:40:00|2924.4|2918.4|2923.4|2917.4|2924.6|2918.6|2922.9|2916.9|37
1742489100000|2025-03-20 16:45:00|2923.6|2917.6|2924.6|2918.6|2924.6|2918.6|2922|2916|21
1742489400000|2025-03-20 16:50:00|2925.1|2919.1|2928.1|2922.1|2928.4|2922.4|2925.1|2919.1|28
1742489700000|2025-03-20 16:55:00|2928|2922|2928|2922|2928.8|2922.8|2927.3|2921.3|60
1742490000000|2025-03-20 17:00:00|2927.8|2921.8|2930.3|2924.3|2931.1|2925.1|2927.8|2921.8|20
1742490300000|2025-03-20 17:05:00|2930.5|2924.5|2929|2923|2931.6|2925.6|2927.4|2921.4|18
1742490600000|2025-03-20 17:10:00|2928.8|2922.8|2930.1|2924.1|2930.1|2924.1|2928.3|2922.3|6
1742490900000|2025-03-20 17:15:00|2930.4|2924.4|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|9
1742491200000|2025-03-20 17:20:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|9
1742491500000|2025-03-20 17:25:00|2931.3|2925.3|2928.8|2922.8|2931.3|2925.3|2928.8|2922.8|7
1742491800000|2025-03-20 17:30:00|2929|2923|2930.5|2924.5|2930.6|2924.6|2928.9|2922.9|15
1742492100000|2025-03-20 17:35:00|2930.4|2924.4|2927.3|2921.3|2930.4|2924.4|2926.8|2920.8|16
1742492400000|2025-03-20 17:40:00|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2926.9|2920.9|10
1742492700000|2025-03-20 17:45:00|2927.8|2921.8|2927.6|2921.6|2928|2922|2927.6|2921.6|4
1742493000000|2025-03-20 17:50:00|2928.1|2922.1|2927.5|2921.5|2928.1|2922.1|2927.3|2921.3|14
1742493300000|2025-03-20 17:55:00|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2925.6|2919.6|8
1742493600000|2025-03-20 18:00:00|2926|2920|2923.8|2917.8|2926|2920|2923.8|2917.8|6
1742494200000|2025-03-20 18:10:00|2924|2918|2924|2918|2924.3|2918.3|2924|2918|3
1742494500000|2025-03-20 18:15:00|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.4|2917.4|6
1742494800000|2025-03-20 18:20:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923|2917|7
1742495100000|2025-03-20 18:25:00|2923|2917|2923|2917|2923|2917|2922.8|2916.8|5
1742495700000|2025-03-20 18:35:00|2922.5|2916.5|2920.8|2914.8|2922.5|2916.5|2920.8|2914.8|3
1742496000000|2025-03-20 18:40:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1742496300000|2025-03-20 18:45:00|2921|2915|2920.4|2914.4|2921|2915|2920.4|2914.4|6
1742496600000|2025-03-20 18:50:00|2920.6|2914.6|2921.1|2915.1|2921.3|2915.3|2920.6|2914.6|3
1742496900000|2025-03-20 18:55:00|2927.5|2908.8|2926.8|2908|2927.5|2908.8|2926.8|2908|4
1742518800000|2025-03-21 01:00:00|2934.5|2928.5|2933.3|2927.3|2934.8|2928.8|2932.5|2926.5|78
1742519100000|2025-03-21 01:05:00|2933|2927|2928.5|2922.5|2933|2927|2928|2922|77
1742519400000|2025-03-21 01:10:00|2928.8|2922.8|2933.5|2927.5|2933.8|2927.8|2928.8|2922.8|64
1742519700000|2025-03-21 01:15:00|2933.8|2927.8|2934.5|2928.5|2935|2929|2932.8|2926.8|84
1742520000000|2025-03-21 01:20:00|2934.8|2928.8|2935.5|2929.5|2936|2930|2934.8|2928.8|26
1742520300000|2025-03-21 01:25:00|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.3|2928.3|31
1742520600000|2025-03-21 01:30:00|2935|2929|2935.5|2929.5|2936|2930|2934|2928|50
1742520900000|2025-03-21 01:35:00|2935.3|2929.3|2937|2931|2937.3|2931.3|2934.3|2928.3|62
1742521200000|2025-03-21 01:40:00|2937.3|2931.3|2934.5|2928.5|2937.3|2931.3|2934.3|2928.3|53
1742521500000|2025-03-21 01:45:00|2935|2929|2930.8|2924.8|2935.3|2929.3|2929.8|2923.8|94
1742521800000|2025-03-21 01:50:00|2931|2925|2932.5|2926.5|2933|2927|2930|2924|77
1742522100000|2025-03-21 01:55:00|2932.8|2926.8|2931.5|2925.5|2933|2927|2930.5|2924.5|101
1742522400000|2025-03-21 02:00:00|2931.3|2925.3|2934.3|2928.3|2935.3|2929.3|2930.5|2924.5|198
1742522700000|2025-03-21 02:05:00|2934.5|2928.5|2935.5|2929.5|2937.3|2931.3|2934.3|2928.3|79
1742523000000|2025-03-21 02:10:00|2935.8|2929.8|2931.5|2925.5|2935.8|2929.8|2930.3|2924.3|93
1742523300000|2025-03-21 02:15:00|2931.3|2925.3|2931|2925|2931.5|2925.5|2930.5|2924.5|16
1742523600000|2025-03-21 02:20:00|2930.8|2924.8|2929|2923|2930.8|2924.8|2928.3|2922.3|25
1742523900000|2025-03-21 02:25:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|14
1742524200000|2025-03-21 02:30:00|2929.3|2923.3|2922.8|2916.8|2929.5|2923.5|2921.8|2915.8|198
1742524500000|2025-03-21 02:35:00|2922.5|2916.5|2922|2916|2923.5|2917.5|2920.5|2914.5|106
1742524800000|2025-03-21 02:40:00|2921.8|2915.8|2921|2915|2922|2916|2918.8|2912.8|131
1742525100000|2025-03-21 02:45:00|2921.3|2915.3|2923.8|2917.8|2924.5|2918.5|2921|2915|109
1742525400000|2025-03-21 02:50:00|2923.5|2917.5|2923.5|2917.5|2924.5|2918.5|2921.8|2915.8|73
1742525700000|2025-03-21 02:55:00|2923.3|2917.3|2923.3|2917.3|2924.5|2918.5|2921.8|2915.8|97
1742526000000|2025-03-21 03:00:00|2923|2917|2918.3|2912.3|2923.3|2917.3|2916.3|2910.3|134
1742526300000|2025-03-21 03:05:00|2918|2912|2917|2911|2919|2913|2916.8|2910.8|141
1742526600000|2025-03-21 03:10:00|2916.8|2910.8|2917.3|2911.3|2918.8|2912.8|2916.8|2910.8|89
1742526900000|2025-03-21 03:15:00|2917|2911|2915|2909|2917.8|2911.8|2915|2909|98
1742527200000|2025-03-21 03:20:00|2915.3|2909.3|2915.8|2909.8|2917.5|2911.5|2914.3|2908.3|110
1742527500000|2025-03-21 03:25:00|2916|2910|2915.3|2909.3|2916.3|2910.3|2914.5|2908.5|151
1742527800000|2025-03-21 03:30:00|2915.5|2909.5|2914.8|2908.8|2916.8|2910.8|2914.5|2908.5|32
1742528100000|2025-03-21 03:35:00|2915|2909|2914.8|2908.8|2915|2909|2914.5|2908.5|10
1742528400000|2025-03-21 03:40:00|2915|2909|2915|2909|2915.3|2909.3|2915|2909|5
1742528700000|2025-03-21 03:45:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|4
1742529000000|2025-03-21 03:50:00|2915.3|2909.3|2922|2916|2924.3|2918.3|2914.8|2908.8|44
1742529300000|2025-03-21 03:55:00|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|8
1742529600000|2025-03-21 04:00:00|2920.3|2914.3|2922|2916|2922.3|2916.3|2919.8|2913.8|19
1742529900000|2025-03-21 04:05:00|2922.3|2916.3|2919.8|2913.8|2922.3|2916.3|2919.5|2913.5|15
1742530200000|2025-03-21 04:10:00|2920|2914|2921|2915|2921|2915|2919.8|2913.8|7
1742530500000|2025-03-21 04:15:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|9
1742530800000|2025-03-21 04:20:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1742531100000|2025-03-21 04:25:00|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|9
1742531400000|2025-03-21 04:30:00|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2919.8|2913.8|7
1742531700000|2025-03-21 04:35:00|2921|2915|2921|2915|2921.3|2915.3|2920.5|2914.5|9
1742532000000|2025-03-21 04:40:00|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.5|2914.5|8
1742532300000|2025-03-21 04:45:00|2921|2915|2919.3|2913.3|2922|2916|2919.3|2913.3|55
1742532600000|2025-03-21 04:50:00|2919|2913|2919.5|2913.5|2919.8|2913.8|2919|2913|5
1742532900000|2025-03-21 04:55:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|10
1742533200000|2025-03-21 05:00:00|2919.3|2913.3|2918.5|2912.5|2920.3|2914.3|2918|2912|39
1742533500000|2025-03-21 05:05:00|2919|2913|2916.5|2910.5|2919|2913|2916.5|2910.5|10
1742533800000|2025-03-21 05:10:00|2916.3|2910.3|2915.5|2909.5|2916.5|2910.5|2915.3|2909.3|13
1742534100000|2025-03-21 05:15:00|2915.3|2909.3|2917|2911|2917|2911|2915.3|2909.3|8
1742534400000|2025-03-21 05:20:00|2916.8|2910.8|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|23
1742534700000|2025-03-21 05:25:00|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|20
1742535000000|2025-03-21 05:30:00|2916|2910|2911|2905|2916.5|2910.5|2908.8|2902.8|160
1742535300000|2025-03-21 05:35:00|2910.8|2904.8|2909.5|2903.5|2913|2907|2909.3|2903.3|114
1742535600000|2025-03-21 05:40:00|2909.8|2903.8|2909.8|2903.8|2910.5|2904.5|2908.8|2902.8|87
1742535900000|2025-03-21 05:45:00|2909.5|2903.5|2909.8|2903.8|2910.3|2904.3|2908.8|2902.8|52
1742536200000|2025-03-21 05:50:00|2909.5|2903.5|2912.5|2906.5|2912.5|2906.5|2908.5|2902.5|91
1742536500000|2025-03-21 05:55:00|2912.3|2906.3|2910.8|2904.8|2912.5|2906.5|2910.8|2904.8|72
1742536800000|2025-03-21 06:00:00|2911|2905|2911.8|2905.8|2911.8|2905.8|2909.3|2903.3|84
1742537100000|2025-03-21 06:05:00|2912|2906|2916|2910|2916.8|2910.8|2911.3|2905.3|103
1742537400000|2025-03-21 06:10:00|2915.8|2909.8|2914.8|2908.8|2916|2910|2912.5|2906.5|120
1742537700000|2025-03-21 06:15:00|2915|2909|2920.8|2914.8|2921.8|2915.8|2914.8|2908.8|116
1742538000000|2025-03-21 06:20:00|2921|2915|2922|2916|2922.3|2916.3|2918.8|2912.8|115
1742538300000|2025-03-21 06:25:00|2922.3|2916.3|2920|2914|2922.5|2916.5|2919.8|2913.8|72
1742538600000|2025-03-21 06:30:00|2919.8|2913.8|2920.8|2914.8|2921.5|2915.5|2919.8|2913.8|52
1742538900000|2025-03-21 06:35:00|2920.5|2914.5|2921.5|2915.5|2922.8|2916.8|2920|2914|43
1742539200000|2025-03-21 06:40:00|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921|2915|45
1742539500000|2025-03-21 06:45:00|2922.3|2916.3|2917.3|2911.3|2922.5|2916.5|2916.3|2910.3|108
1742539800000|2025-03-21 06:50:00|2917|2911|2918|2912|2918.5|2912.5|2915.8|2909.8|87
1742540100000|2025-03-21 06:55:00|2918.3|2912.3|2914.3|2908.3|2918.8|2912.8|2914.3|2908.3|33
1742540400000|2025-03-21 07:00:00|2914.5|2908.5|2911|2905|2917.3|2911.3|2910.5|2904.5|73
1742540700000|2025-03-21 07:05:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2909.3|2903.3|26
1742541000000|2025-03-21 07:10:00|2911.3|2905.3|2913|2907|2915.3|2909.3|2910.8|2904.8|48
1742541300000|2025-03-21 07:15:00|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2910.8|2904.8|39
1742541600000|2025-03-21 07:20:00|2913.8|2907.8|2916.8|2910.8|2916.8|2910.8|2913.8|2907.8|18
1742541900000|2025-03-21 07:25:00|2916.5|2910.5|2917|2911|2917|2911|2914.8|2908.8|21
1742542200000|2025-03-21 07:30:00|2917.3|2911.3|2918.3|2912.3|2918.8|2912.8|2916|2910|24
1742542500000|2025-03-21 07:35:00|2918.5|2912.5|2920.8|2914.8|2920.8|2914.8|2917.8|2911.8|19
1742542800000|2025-03-21 07:40:00|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2917.8|2911.8|41
1742543100000|2025-03-21 07:45:00|2919.5|2913.5|2916.3|2910.3|2920.3|2914.3|2916|2910|44
1742543400000|2025-03-21 07:50:00|2916.5|2910.5|2916|2910|2917|2911|2916|2910|25
1742543700000|2025-03-21 07:55:00|2916.3|2910.3|2921.4|2915.4|2921.4|2915.4|2915.1|2909.1|45
1742544000000|2025-03-21 08:00:00|2919.6|2913.6|2922.9|2916.9|2925.9|2919.9|2914.1|2908.1|111
1742544300000|2025-03-21 08:05:00|2922.6|2916.6|2923.4|2917.4|2926.4|2920.4|2922.1|2916.1|53
1742544600000|2025-03-21 08:10:00|2923.6|2917.6|2922.6|2916.6|2924.4|2918.4|2920.1|2914.1|78
1742544900000|2025-03-21 08:15:00|2922.9|2916.9|2917.4|2911.4|2923.9|2917.9|2917.4|2911.4|79
1742545200000|2025-03-21 08:20:00|2917.6|2911.6|2916.4|2910.4|2918.9|2912.9|2916.1|2910.1|82
1742545500000|2025-03-21 08:25:00|2916.6|2910.6|2911.6|2905.6|2918.1|2912.1|2911.1|2905.1|82
1742545800000|2025-03-21 08:30:00|2911.4|2905.4|2917.9|2911.9|2917.9|2911.9|2911.1|2905.1|53
1742546100000|2025-03-21 08:35:00|2917.6|2911.6|2918.9|2912.9|2919.9|2913.9|2917.4|2911.4|38
1742546400000|2025-03-21 08:40:00|2918.6|2912.6|2917.6|2911.6|2919.4|2913.4|2917.4|2911.4|38
1742546700000|2025-03-21 08:45:00|2917.9|2911.9|2920.6|2914.6|2920.9|2914.9|2917.9|2911.9|41
1742547000000|2025-03-21 08:50:00|2920.9|2914.9|2923.1|2917.1|2923.1|2917.1|2920.6|2914.6|32
1742547300000|2025-03-21 08:55:00|2923.4|2917.4|2924.6|2918.6|2924.6|2918.6|2923.1|2917.1|13
1742547600000|2025-03-21 09:00:00|2924.4|2918.4|2913.9|2907.9|2925.4|2919.4|2910.1|2904.1|104
1742547900000|2025-03-21 09:05:00|2914.4|2908.4|2917.4|2911.4|2917.6|2911.6|2913.9|2907.9|54
1742548200000|2025-03-21 09:10:00|2917.6|2911.6|2915.9|2909.9|2917.9|2911.9|2914.4|2908.4|49
1742548500000|2025-03-21 09:15:00|2916.1|2910.1|2914.9|2908.9|2916.1|2910.1|2914.6|2908.6|23
1742548800000|2025-03-21 09:20:00|2914.6|2908.6|2916.6|2910.6|2917.1|2911.1|2913.9|2907.9|24
1742549100000|2025-03-21 09:25:00|2916.4|2910.4|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|17
1742549400000|2025-03-21 09:30:00|2916.1|2910.1|2913.9|2907.9|2916.1|2910.1|2913.4|2907.4|43
1742549700000|2025-03-21 09:35:00|2913.6|2907.6|2914.6|2908.6|2914.6|2908.6|2912.4|2906.4|22
1742550000000|2025-03-21 09:40:00|2914.9|2908.9|2912.1|2906.1|2914.9|2908.9|2910.9|2904.9|35
1742550300000|2025-03-21 09:45:00|2912.4|2906.4|2913.6|2907.6|2914.4|2908.4|2912.4|2906.4|19
1742550600000|2025-03-21 09:50:00|2913.4|2907.4|2913.6|2907.6|2914.1|2908.1|2912.4|2906.4|24
1742550900000|2025-03-21 09:55:00|2913.4|2907.4|2907.1|2901.1|2913.4|2907.4|2905.9|2899.9|63
1742551200000|2025-03-21 10:00:00|2907.4|2901.4|2908.1|2902.1|2910.9|2904.9|2907.4|2901.4|47
1742551500000|2025-03-21 10:05:00|2907.9|2901.9|2909.1|2903.1|2909.1|2903.1|2907.6|2901.6|16
1742551800000|2025-03-21 10:10:00|2908.9|2902.9|2907.1|2901.1|2908.9|2902.9|2907.1|2901.1|22
1742552100000|2025-03-21 10:15:00|2907.4|2901.4|2907.6|2901.6|2907.9|2901.9|2907.1|2901.1|18
1742552400000|2025-03-21 10:20:00|2907.4|2901.4|2905.6|2899.6|2907.9|2901.9|2905.6|2899.6|16
1742552700000|2025-03-21 10:25:00|2905.9|2899.9|2903.4|2897.4|2905.9|2899.9|2902.6|2896.6|26
1742553000000|2025-03-21 10:30:00|2903.1|2897.1|2905.9|2899.9|2906.1|2900.1|2902.6|2896.6|28
1742553300000|2025-03-21 10:35:00|2906.1|2900.1|2906.9|2900.9|2908.4|2902.4|2905.9|2899.9|18
1742553600000|2025-03-21 10:40:00|2907.1|2901.1|2908.4|2902.4|2909.4|2903.4|2907.1|2901.1|19
1742553900000|2025-03-21 10:45:00|2908.1|2902.1|2906.4|2900.4|2908.1|2902.1|2906.4|2900.4|22
1742554200000|2025-03-21 10:50:00|2906.6|2900.6|2907.6|2901.6|2907.9|2901.9|2905.9|2899.9|20
1742554500000|2025-03-21 10:55:00|2907.4|2901.4|2908.4|2902.4|2909.1|2903.1|2907.4|2901.4|17
1742554800000|2025-03-21 11:00:00|2908.9|2902.9|2909.1|2903.1|2910.1|2904.1|2908.4|2902.4|18
1742555100000|2025-03-21 11:05:00|2909.6|2903.6|2907.9|2901.9|2909.9|2903.9|2907.1|2901.1|26
1742555400000|2025-03-21 11:10:00|2908.1|2902.1|2908.6|2902.6|2908.6|2902.6|2907.9|2901.9|15
1742555700000|2025-03-21 11:15:00|2909.1|2903.1|2909.9|2903.9|2910.9|2904.9|2909.1|2903.1|25
1742556000000|2025-03-21 11:20:00|2910.1|2904.1|2908.1|2902.1|2910.6|2904.6|2906.6|2900.6|24
1742556300000|2025-03-21 11:25:00|2908.4|2902.4|2911.9|2905.9|2911.9|2905.9|2908.4|2902.4|23
1742556600000|2025-03-21 11:30:00|2911.6|2905.6|2910.4|2904.4|2911.9|2905.9|2910.1|2904.1|14
1742556900000|2025-03-21 11:35:00|2910.1|2904.1|2909.4|2903.4|2910.1|2904.1|2909.4|2903.4|14
1742557200000|2025-03-21 11:40:00|2909.6|2903.6|2908.6|2902.6|2910.6|2904.6|2908.6|2902.6|17
1742557500000|2025-03-21 11:45:00|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.4|2902.4|19
1742557800000|2025-03-21 11:50:00|2909.9|2903.9|2908.9|2902.9|2910.4|2904.4|2908.4|2902.4|18
1742558100000|2025-03-21 11:55:00|2908.6|2902.6|2909.4|2903.4|2909.9|2903.9|2908.4|2902.4|18
1742558400000|2025-03-21 12:00:00|2909.6|2903.6|2913.4|2907.4|2915.6|2909.6|2909.6|2903.6|50
1742558700000|2025-03-21 12:05:00|2913.1|2907.1|2916.9|2910.9|2917.1|2911.1|2911.6|2905.6|56
1742559000000|2025-03-21 12:10:00|2917.1|2911.1|2916.6|2910.6|2920.4|2914.4|2916.6|2910.6|46
1742559300000|2025-03-21 12:15:00|2916.9|2910.9|2919.4|2913.4|2920.4|2914.4|2916.9|2910.9|39
1742559600000|2025-03-21 12:20:00|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2917.6|2911.6|20
1742559900000|2025-03-21 12:25:00|2918.4|2912.4|2918.4|2912.4|2919.6|2913.6|2918.4|2912.4|18
1742560200000|2025-03-21 12:30:00|2918.1|2912.1|2916.9|2910.9|2919.1|2913.1|2916.1|2910.1|27
1742560500000|2025-03-21 12:35:00|2917.1|2911.1|2916.4|2910.4|2917.4|2911.4|2915.6|2909.6|25
1742560800000|2025-03-21 12:40:00|2916.1|2910.1|2918.1|2912.1|2918.4|2912.4|2915.6|2909.6|21
1742561100000|2025-03-21 12:45:00|2917.6|2911.6|2920.4|2914.4|2920.9|2914.9|2916.9|2910.9|28
1742561400000|2025-03-21 12:50:00|2920.6|2914.6|2921.4|2915.4|2923.1|2917.1|2920.6|2914.6|54
1742561700000|2025-03-21 12:55:00|2921.1|2915.1|2923.1|2917.1|2923.1|2917.1|2920.6|2914.6|26
1742562000000|2025-03-21 13:00:00|2923.4|2917.4|2930.4|2924.4|2930.9|2924.9|2923.4|2917.4|184
1742562300000|2025-03-21 13:05:00|2930.1|2924.1|2929.6|2923.6|2931.4|2925.4|2928.9|2922.9|96
1742562600000|2025-03-21 13:10:00|2930.1|2924.1|2931.6|2925.6|2931.6|2925.6|2929.6|2923.6|54
1742562900000|2025-03-21 13:15:00|2931.1|2925.1|2932.1|2926.1|2933.1|2927.1|2931.1|2925.1|25
1742563200000|2025-03-21 13:20:00|2932.4|2926.4|2934.9|2928.9|2935.9|2929.9|2931.9|2925.9|62
1742563500000|2025-03-21 13:25:00|2934.6|2928.6|2930.6|2924.6|2935.1|2929.1|2930.6|2924.6|104
1742563800000|2025-03-21 13:30:00|2930.9|2924.9|2932.1|2926.1|2932.6|2926.6|2928.4|2922.4|114
1742564100000|2025-03-21 13:35:00|2931.9|2925.9|2929.6|2923.6|2931.9|2925.9|2928.6|2922.6|121
1742564400000|2025-03-21 13:40:00|2929.4|2923.4|2930.4|2924.4|2931.4|2925.4|2928.6|2922.6|66
1742564700000|2025-03-21 13:45:00|2930.6|2924.6|2923.9|2917.9|2930.6|2924.6|2923.9|2917.9|120
1742565000000|2025-03-21 13:50:00|2924.1|2918.1|2924.1|2918.1|2924.6|2918.6|2920.6|2914.6|143
1742565300000|2025-03-21 13:55:00|2923.6|2917.6|2924.6|2918.6|2924.6|2918.6|2922.1|2916.1|62
1742565600000|2025-03-21 14:00:00|2924.4|2918.4|2919.1|2913.1|2925.1|2919.1|2918.9|2912.9|92
1742565900000|2025-03-21 14:05:00|2919.4|2913.4|2914.1|2908.1|2919.6|2913.6|2912.9|2906.9|128
1742566200000|2025-03-21 14:10:00|2913.6|2907.6|2918.6|2912.6|2919.4|2913.4|2913.6|2907.6|101
1742566500000|2025-03-21 14:15:00|2919.1|2913.1|2921.4|2915.4|2923.1|2917.1|2918.9|2912.9|109
1742566800000|2025-03-21 14:20:00|2921.1|2915.1|2924.4|2918.4|2926.4|2920.4|2919.9|2913.9|94
1742567100000|2025-03-21 14:25:00|2924.6|2918.6|2922.6|2916.6|2925.9|2919.9|2922.1|2916.1|57
1742567400000|2025-03-21 14:30:00|2922.4|2916.4|2924.1|2918.1|2924.1|2918.1|2922.1|2916.1|81
1742567700000|2025-03-21 14:35:00|2923.6|2917.6|2925.4|2919.4|2925.6|2919.6|2921.9|2915.9|88
1742568000000|2025-03-21 14:40:00|2925.1|2919.1|2927.1|2921.1|2927.9|2921.9|2923.4|2917.4|49
1742568300000|2025-03-21 14:45:00|2927.4|2921.4|2927.4|2921.4|2930.4|2924.4|2926.6|2920.6|88
1742568600000|2025-03-21 14:50:00|2927.6|2921.6|2929.9|2923.9|2930.1|2924.1|2927.4|2921.4|88
1742568900000|2025-03-21 14:55:00|2929.6|2923.6|2926.6|2920.6|2930.6|2924.6|2924.9|2918.9|58
1742569200000|2025-03-21 15:00:00|2926.9|2920.9|2927.1|2921.1|2930.6|2924.6|2926.6|2920.6|64
1742569500000|2025-03-21 15:05:00|2927.4|2921.4|2927.9|2921.9|2928.4|2922.4|2926.6|2920.6|49
1742569800000|2025-03-21 15:10:00|2928.1|2922.1|2930.9|2924.9|2931.4|2925.4|2927.9|2921.9|50
1742570100000|2025-03-21 15:15:00|2930.6|2924.6|2930.1|2924.1|2932.1|2926.1|2929.6|2923.6|86
1742570400000|2025-03-21 15:20:00|2931.1|2925.1|2929.1|2923.1|2931.1|2925.1|2928.1|2922.1|53
1742570700000|2025-03-21 15:25:00|2929.6|2923.6|2922.6|2916.6|2930.1|2924.1|2922.4|2916.4|53
1742571000000|2025-03-21 15:30:00|2922.9|2916.9|2921.6|2915.6|2925.6|2919.6|2920.6|2914.6|83
1742571300000|2025-03-21 15:35:00|2922.1|2916.1|2922.4|2916.4|2925.9|2919.9|2922.1|2916.1|75
1742571600000|2025-03-21 15:40:00|2922.1|2916.1|2923.9|2917.9|2924.1|2918.1|2921.1|2915.1|90
1742571900000|2025-03-21 15:45:00|2923.6|2917.6|2919.6|2913.6|2923.6|2917.6|2919.4|2913.4|73
1742572200000|2025-03-21 15:50:00|2919.4|2913.4|2919.4|2913.4|2920.9|2914.9|2918.6|2912.6|76
1742572500000|2025-03-21 15:55:00|2919.6|2913.6|2918.9|2912.9|2922.4|2916.4|2918.9|2912.9|79
1742572800000|2025-03-21 16:00:00|2918.6|2912.6|2916.1|2910.1|2919.1|2913.1|2915.1|2909.1|82
1742573100000|2025-03-21 16:05:00|2915.9|2909.9|2917.4|2911.4|2918.4|2912.4|2915.4|2909.4|49
1742573400000|2025-03-21 16:10:00|2917.1|2911.1|2918.9|2912.9|2921.1|2915.1|2917.1|2911.1|69
1742573700000|2025-03-21 16:15:00|2919.1|2913.1|2919.9|2913.9|2922.1|2916.1|2917.1|2911.1|101
1742574000000|2025-03-21 16:20:00|2920.1|2914.1|2921.1|2915.1|2921.6|2915.6|2917.9|2911.9|82
1742574300000|2025-03-21 16:25:00|2920.9|2914.9|2928.6|2922.6|2930.1|2924.1|2920.1|2914.1|101
1742574600000|2025-03-21 16:30:00|2929.1|2923.1|2929.9|2923.9|2930.1|2924.1|2928.1|2922.1|63
1742574900000|2025-03-21 16:35:00|2929.6|2923.6|2930.4|2924.4|2932.4|2926.4|2927.6|2921.6|92
1742575200000|2025-03-21 16:40:00|2929.9|2923.9|2926.9|2920.9|2929.9|2923.9|2925.6|2919.6|36
1742575500000|2025-03-21 16:45:00|2927.1|2921.1|2926.9|2920.9|2928.4|2922.4|2926.6|2920.6|37
1742575800000|2025-03-21 16:50:00|2927.1|2921.1|2926.9|2920.9|2927.6|2921.6|2926.9|2920.9|26
1742576100000|2025-03-21 16:55:00|2926.6|2920.6|2927.8|2921.8|2927.8|2921.8|2926.6|2920.6|42
1742576400000|2025-03-21 17:00:00|2928.3|2922.3|2929|2923|2929|2923|2928.1|2922.1|16
1742576700000|2025-03-21 17:05:00|2929.3|2923.3|2929|2923|2930|2924|2929|2923|14
1742577000000|2025-03-21 17:10:00|2928.9|2922.9|2929|2923|2929.3|2923.3|2927.8|2921.8|15
1742577300000|2025-03-21 17:15:00|2928.6|2922.6|2928.8|2922.8|2929|2923|2928.5|2922.5|9
1742577600000|2025-03-21 17:20:00|2928.5|2922.5|2931.3|2925.3|2931.3|2925.3|2928.5|2922.5|16
1742577900000|2025-03-21 17:25:00|2931.5|2925.5|2929.3|2923.3|2931.5|2925.5|2928.8|2922.8|15
1742578200000|2025-03-21 17:30:00|2929|2923|2928.5|2922.5|2929.3|2923.3|2928.3|2922.3|11
1742578500000|2025-03-21 17:35:00|2928.8|2922.8|2928.5|2922.5|2929|2923|2928.5|2922.5|8
1742578800000|2025-03-21 17:40:00|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|14
1742579100000|2025-03-21 17:45:00|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2928.4|2922.4|4
1742579400000|2025-03-21 17:50:00|2929.5|2923.5|2928|2922|2929.8|2923.8|2927.8|2921.8|17
1742579700000|2025-03-21 17:55:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1742580000000|2025-03-21 18:00:00|2928.3|2922.3|2927.3|2921.3|2928.5|2922.5|2927.3|2921.3|9
1742580300000|2025-03-21 18:05:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|4
1742580600000|2025-03-21 18:10:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1742580900000|2025-03-21 18:15:00|2929.1|2923.1|2929|2923|2929.8|2923.8|2929|2923|5
1742581500000|2025-03-21 18:25:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1742581800000|2025-03-21 18:30:00|2929.4|2923.4|2927.5|2921.5|2929.5|2923.5|2926.9|2920.9|6
1742582100000|2025-03-21 18:35:00|2927.8|2921.8|2929|2923|2929.1|2923.1|2927.8|2921.8|4
1742582400000|2025-03-21 18:40:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1742582700000|2025-03-21 18:45:00|2929|2923|2928.4|2922.4|2930.6|2924.6|2928.4|2922.4|10
1742583000000|2025-03-21 18:50:00|2929.1|2923.1|2929.3|2923.3|2929.3|2923.3|2929.1|2923.1|2
1742583300000|2025-03-21 18:55:00|2935.5|2916.8|2935.8|2917|2935.8|2917|2935.5|2916.8|2
1742778000000|2025-03-24 01:00:00|2936|2917.3|2936|2917.3|2936|2917.3|2936|2917.3|1
1742781300000|2025-03-24 01:55:00|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1742781600000|2025-03-24 02:00:00|2947.3|2941.3|2946.8|2940.8|2948.8|2942.8|2946|2939.5|34
1742781900000|2025-03-24 02:05:00|2947|2941|2948.3|2942.3|2948.5|2942.5|2947|2941|13
1742782200000|2025-03-24 02:10:00|2948.5|2942.5|2947.3|2941.3|2949.3|2942.5|2946.3|2940.3|18
1742782500000|2025-03-24 02:15:00|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1742782800000|2025-03-24 02:20:00|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|5
1742783100000|2025-03-24 02:25:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1742783400000|2025-03-24 02:30:00|2948.5|2942.5|2947|2941|2948.5|2942.5|2947|2941|19
1742783700000|2025-03-24 02:35:00|2947.3|2941.3|2943.3|2937.3|2948.5|2942.5|2942.3|2936.3|18
1742784000000|2025-03-24 02:40:00|2943.5|2937.5|2943|2937|2943.5|2937.5|2942.5|2936.5|9
1742784300000|2025-03-24 02:45:00|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2940.8|2934.8|17
1742784600000|2025-03-24 02:50:00|2941.3|2935.3|2943.8|2937.8|2945.5|2938.3|2941|2935|14
1742784900000|2025-03-24 02:55:00|2943.5|2937.5|2942.5|2936.5|2945.3|2938.5|2942.3|2935.5|21
1742785200000|2025-03-24 03:00:00|2942.8|2936.8|2943.8|2937.8|2944.5|2938.5|2942.3|2936.3|19
1742785500000|2025-03-24 03:05:00|2943.5|2937.5|2948.3|2942.3|2948.3|2942.3|2943.5|2937.5|17
1742785800000|2025-03-24 03:10:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1742786100000|2025-03-24 03:15:00|2949.8|2943.8|2950.3|2944.3|2950.8|2944.8|2949|2943|18
1742786400000|2025-03-24 03:20:00|2950|2944|2948.8|2942.8|2950|2944|2948|2942|14
1742786700000|2025-03-24 03:25:00|2948.5|2942.5|2945.5|2939.5|2948.5|2942.5|2945.5|2939.5|14
1742787000000|2025-03-24 03:30:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|6
1742787300000|2025-03-24 03:35:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1742787900000|2025-03-24 03:45:00|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|3
1742788200000|2025-03-24 03:50:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1742788500000|2025-03-24 03:55:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1742788800000|2025-03-24 04:00:00|2944|2938|2946.3|2940.3|2946.3|2940.3|2943.5|2937.5|17
1742789100000|2025-03-24 04:05:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1742789400000|2025-03-24 04:10:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1742790300000|2025-03-24 04:25:00|2945.8|2936.3|2942.5|2936.5|2945.8|2937|2941.8|2935.8|6
1742790600000|2025-03-24 04:30:00|2942.8|2936.8|2944.8|2938.8|2944.8|2938.8|2942.8|2936.8|5
1742790900000|2025-03-24 04:35:00|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|4
1742792400000|2025-03-24 05:00:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1742793300000|2025-03-24 05:15:00|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|3
1742793600000|2025-03-24 05:20:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1742793900000|2025-03-24 05:25:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1742794200000|2025-03-24 05:30:00|2946|2940|2948.3|2942.3|2949.5|2943.5|2946|2940|28
1742794500000|2025-03-24 05:35:00|2948|2942|2949.8|2943.8|2949.8|2943.8|2947.8|2941.8|13
1742794800000|2025-03-24 05:40:00|2948.8|2942.8|2948.8|2942.8|2950.3|2944.3|2948.3|2942.3|72
1742795100000|2025-03-24 05:45:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|18
1742795400000|2025-03-24 05:50:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|39
1742795700000|2025-03-24 05:55:00|2949|2943|2949|2943|2950.8|2944.8|2948|2941|20
1742796000000|2025-03-24 06:00:00|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2946|2940|19
1742796300000|2025-03-24 06:05:00|2949|2943|2947.3|2941.3|2949|2943|2947.3|2941.3|15
1742796600000|2025-03-24 06:10:00|2947.8|2941.8|2948.5|2942.5|2948.8|2942.8|2946.3|2937.3|33
1742796900000|2025-03-24 06:15:00|2948.8|2942.8|2948|2942|2949|2943|2947.3|2941.3|29
1742797200000|2025-03-24 06:20:00|2948.3|2942.3|2947.5|2941.5|2949.3|2943.3|2944.8|2938.8|29
1742797500000|2025-03-24 06:25:00|2947.8|2941.8|2948.3|2942.3|2948.8|2942.8|2946.3|2940.3|27
1742797800000|2025-03-24 06:30:00|2948|2942|2947.8|2941.8|2948.8|2942.8|2946.8|2940.8|39
1742798100000|2025-03-24 06:35:00|2948.3|2942.3|2947.8|2941.8|2949.5|2943.5|2947.3|2941.3|34
1742798400000|2025-03-24 06:40:00|2946.8|2940.8|2950.5|2944.5|2950.5|2944.5|2946.8|2940.8|17
1742798700000|2025-03-24 06:45:00|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|26
1742799000000|2025-03-24 06:50:00|2949.3|2943.3|2948|2942|2949.3|2943.3|2947.3|2941.3|22
1742799300000|2025-03-24 06:55:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2944|2937.8|28
1742799600000|2025-03-24 07:00:00|2947.8|2941.8|2943.8|2937.8|2948.3|2942.3|2943.5|2937.5|16
1742799900000|2025-03-24 07:05:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2941.8|2935.8|11
1742800200000|2025-03-24 07:10:00|2945.8|2936.8|2944.3|2938.3|2945.8|2939.5|2943.8|2936.8|13
1742800500000|2025-03-24 07:15:00|2944|2938|2948.5|2942.5|2949.5|2943.5|2941.5|2935.5|31
1742800800000|2025-03-24 07:20:00|2950|2944|2948.5|2942.5|2950|2944|2944.5|2937.8|17
1742801100000|2025-03-24 07:25:00|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|3
1742801400000|2025-03-24 07:30:00|2948.5|2942.5|2948.5|2942.5|2949.8|2943.8|2947.5|2941.5|16
1742801700000|2025-03-24 07:35:00|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2948.5|2942.5|8
1742802000000|2025-03-24 07:40:00|2951.3|2945.3|2953|2947|2953|2947|2951.3|2945.3|7
1742802300000|2025-03-24 07:45:00|2953.3|2947.3|2958.8|2952.8|2959.3|2952.8|2953.3|2947.3|20
1742802600000|2025-03-24 07:50:00|2957.8|2951.8|2957.8|2951.8|2958.6|2952.6|2957.5|2951.5|7
1742802900000|2025-03-24 07:55:00|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2955.1|2949.1|11
1742803200000|2025-03-24 08:00:00|2957.6|2951.6|2959.1|2953.1|2959.6|2953.6|2952.4|2946.4|46
1742803500000|2025-03-24 08:05:00|2959.4|2953.4|2968.1|2962.1|2968.9|2962.9|2958.4|2952.4|88
1742803800000|2025-03-24 08:10:00|2967.9|2961.9|2967.6|2961.6|2968.6|2962.6|2966.9|2960.9|43
1742804100000|2025-03-24 08:15:00|2967.9|2961.9|2963.9|2957.9|2968.6|2962.6|2963.1|2957.1|48
1742804400000|2025-03-24 08:20:00|2963.6|2957.6|2965.6|2959.6|2965.6|2959.6|2961.9|2955.9|42
1742804700000|2025-03-24 08:25:00|2965.1|2959.1|2968.1|2962.1|2968.1|2962.1|2964.6|2958.6|17
1742805000000|2025-03-24 08:30:00|2968.4|2962.4|2965.4|2959.4|2968.9|2962.9|2964.6|2958.6|47
1742805300000|2025-03-24 08:35:00|2965.6|2959.6|2967.4|2961.4|2968.1|2962.1|2965.4|2959.4|35
1742805600000|2025-03-24 08:40:00|2967.6|2961.6|2966.9|2960.9|2967.6|2961.6|2962.6|2956.6|45
1742805900000|2025-03-24 08:45:00|2967.1|2961.1|2968.6|2962.6|2968.9|2962.9|2967.1|2961.1|9
1742806200000|2025-03-24 08:50:00|2968.9|2962.9|2970.4|2964.4|2970.4|2964.4|2968.6|2962.6|8
1742806500000|2025-03-24 08:55:00|2970.6|2964.6|2971.9|2965.9|2972.6|2966.6|2970.6|2964.6|24
1742806800000|2025-03-24 09:00:00|2972.4|2966.4|2975.9|2969.9|2976.1|2970.1|2971.6|2965.6|44
1742807100000|2025-03-24 09:05:00|2975.4|2969.4|2973.9|2967.9|2977.6|2971.6|2972.9|2966.9|50
1742807400000|2025-03-24 09:10:00|2973.8|2967.8|2974.6|2968.6|2978.5|2972.5|2973.4|2967.4|65
1742807700000|2025-03-24 09:15:00|2974.9|2968.9|2974.4|2968.4|2975.4|2969.4|2972.9|2966.9|12
1742808000000|2025-03-24 09:20:00|2973.9|2967.9|2966.1|2960.1|2973.9|2967.9|2966.1|2960.1|35
1742808300000|2025-03-24 09:25:00|2966.4|2960.4|2969.4|2963.4|2969.4|2963.4|2965.4|2959.4|26
1742808600000|2025-03-24 09:30:00|2969.1|2963.1|2970.1|2964.1|2970.9|2964.9|2967.6|2961.6|16
1742808900000|2025-03-24 09:35:00|2969.6|2963.6|2972.6|2966.6|2972.9|2966.9|2969.6|2963.6|21
1742809200000|2025-03-24 09:40:00|2971.9|2965.9|2973.9|2967.9|2973.9|2967.9|2970.4|2964.4|25
1742809500000|2025-03-24 09:45:00|2974.6|2968.6|2971.4|2965.4|2974.6|2968.6|2971.4|2965.4|21
1742809800000|2025-03-24 09:50:00|2971.9|2965.9|2973.6|2967.6|2974.4|2968.4|2971.1|2965.1|32
1742810100000|2025-03-24 09:55:00|2973.9|2967.9|2972.9|2966.9|2974.9|2968.9|2970.9|2964.9|52
1742810400000|2025-03-24 10:00:00|2972.6|2966.6|2973.1|2967.1|2974.1|2968.1|2969.9|2963.9|46
1742810700000|2025-03-24 10:05:00|2973.4|2967.4|2971.1|2965.1|2974.6|2968.6|2970.9|2964.9|42
1742811000000|2025-03-24 10:10:00|2970.6|2964.6|2971.1|2965.1|2972.1|2966.1|2967.9|2961.9|59
1742811300000|2025-03-24 10:15:00|2971.4|2965.4|2972.4|2966.4|2972.6|2966.6|2971.4|2965.4|17
1742811600000|2025-03-24 10:20:00|2972.1|2966.1|2971.4|2965.4|2972.9|2966.9|2970.1|2964.1|33
1742811900000|2025-03-24 10:25:00|2971.6|2965.6|2970.4|2964.4|2973.6|2967.6|2970.4|2964.4|19
1742812200000|2025-03-24 10:30:00|2970.6|2964.6|2971.9|2965.9|2972.6|2966.6|2970.6|2964.6|37
1742812500000|2025-03-24 10:35:00|2971.4|2965.4|2974.6|2968.6|2974.6|2968.6|2970.9|2964.9|24
1742812800000|2025-03-24 10:40:00|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2973.6|2967.6|11
1742813100000|2025-03-24 10:45:00|2974.1|2968.1|2976.9|2970.9|2976.9|2970.9|2974.1|2968.1|13
1742813400000|2025-03-24 10:50:00|2977.1|2971.1|2976.9|2970.9|2979.1|2973.1|2975.4|2969.4|17
1742813700000|2025-03-24 10:55:00|2976.4|2970.4|2973.6|2967.6|2976.9|2970.9|2973.4|2967.4|33
1742814000000|2025-03-24 11:00:00|2973.4|2967.4|2976.1|2970.1|2978.1|2972.1|2972.6|2966.6|43
1742814300000|2025-03-24 11:05:00|2976.4|2970.4|2977.6|2971.6|2978.1|2972.1|2976.1|2970.1|21
1742814600000|2025-03-24 11:10:00|2977.4|2971.4|2975.4|2969.4|2977.4|2971.4|2974.1|2968.1|46
1742814900000|2025-03-24 11:15:00|2974.9|2968.9|2975.9|2969.9|2977.1|2971.1|2974.1|2968.1|29
1742815200000|2025-03-24 11:20:00|2975.6|2969.6|2978.4|2972.4|2978.4|2972.4|2975.5|2969.5|13
1742815500000|2025-03-24 11:25:00|2978.6|2972.6|2977.4|2971.4|2978.6|2972.6|2976.6|2970.6|22
1742815800000|2025-03-24 11:30:00|2977.1|2971.1|2977.4|2971.4|2977.6|2971.6|2977.1|2971.1|5
1742816100000|2025-03-24 11:35:00|2977.1|2971.1|2975.4|2969.4|2977.1|2971.1|2974.9|2968.9|40
1742816400000|2025-03-24 11:40:00|2975.6|2969.6|2975.1|2969.1|2976.1|2970.1|2974.6|2968.6|25
1742816700000|2025-03-24 11:45:00|2974.1|2968.1|2971.9|2965.9|2975.9|2969.9|2971.9|2965.9|42
1742817000000|2025-03-24 11:50:00|2972.1|2966.1|2972.1|2966.1|2973.9|2967.9|2971.1|2965.1|23
1742817300000|2025-03-24 11:55:00|2972.4|2966.4|2973.1|2967.1|2975.1|2969.1|2972.4|2966.4|39
1742817600000|2025-03-24 12:00:00|2973.6|2967.6|2970.9|2964.9|2973.9|2967.9|2970.9|2964.9|27
1742817900000|2025-03-24 12:05:00|2971.1|2965.1|2968.1|2962.1|2972.4|2966.4|2967.4|2961.4|25
1742818200000|2025-03-24 12:10:00|2967.9|2961.9|2968.3|2962.3|2969.4|2963.4|2965.9|2959.9|24
1742818500000|2025-03-24 12:15:00|2968.6|2962.6|2968.4|2962.4|2969.1|2963.1|2967.6|2961.6|13
1742818800000|2025-03-24 12:20:00|2967.9|2961.9|2967.4|2961.4|2967.9|2961.9|2966.6|2960.6|19
1742819100000|2025-03-24 12:25:00|2967.6|2961.6|2968.9|2962.9|2969.9|2963.9|2967.6|2961.6|12
1742819400000|2025-03-24 12:30:00|2968.4|2962.4|2968.9|2962.9|2972.1|2966.1|2968.4|2962.4|24
1742819700000|2025-03-24 12:35:00|2969.1|2963.1|2967.1|2961.1|2969.4|2963.4|2966.9|2960.9|12
1742820000000|2025-03-24 12:40:00|2967.4|2961.4|2969.9|2963.9|2970.1|2964.1|2967.1|2961.1|21
1742820300000|2025-03-24 12:45:00|2970.1|2964.1|2969.9|2963.9|2970.9|2964.9|2969.9|2963.9|12
1742820600000|2025-03-24 12:50:00|2969.6|2963.6|2965.6|2959.6|2969.9|2963.9|2964.6|2958.6|52
1742820900000|2025-03-24 12:55:00|2965.9|2959.9|2968.4|2962.4|2969.4|2963.4|2965.6|2959.6|48
1742821200000|2025-03-24 13:00:00|2968.1|2962.1|2964.1|2958.1|2968.1|2962.1|2957.4|2951.4|156
1742821500000|2025-03-24 13:05:00|2963.6|2957.6|2963.1|2957.1|2964.4|2958.4|2960.9|2954.9|76
1742821800000|2025-03-24 13:10:00|2963.4|2957.4|2965.4|2959.4|2965.9|2959.9|2962.6|2956.6|47
1742822100000|2025-03-24 13:15:00|2965.1|2959.1|2961.6|2955.6|2965.1|2959.1|2961.6|2955.6|70
1742822400000|2025-03-24 13:20:00|2962.4|2956.4|2962.9|2956.9|2963.9|2957.9|2959.6|2953.6|64
1742822700000|2025-03-24 13:25:00|2963.1|2957.1|2962.4|2956.4|2964.1|2958.1|2961.1|2955.1|38
1742823000000|2025-03-24 13:30:00|2962.6|2956.6|2961.9|2955.9|2962.6|2956.6|2959.6|2953.6|37
1742823300000|2025-03-24 13:35:00|2961.6|2955.6|2959.1|2953.1|2962.1|2956.1|2959.1|2953.1|35
1742823600000|2025-03-24 13:40:00|2959.6|2953.6|2961.6|2955.6|2962.4|2956.4|2959.4|2953.4|34
1742823900000|2025-03-24 13:45:00|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2958.4|2952.4|80
1742824200000|2025-03-24 13:50:00|2960.6|2954.6|2962.1|2956.1|2962.4|2956.4|2960.6|2954.6|64
1742824500000|2025-03-24 13:55:00|2962.4|2956.4|2956.9|2950.9|2963.1|2957.1|2956.6|2950.6|51
1742824800000|2025-03-24 14:00:00|2957.1|2951.1|2957.6|2951.6|2958.9|2952.9|2955.6|2949.6|55
1742825100000|2025-03-24 14:05:00|2957.9|2951.9|2957.6|2951.6|2960.1|2954.1|2957.1|2951.1|40
1742825400000|2025-03-24 14:10:00|2957.9|2951.9|2959.4|2953.4|2960.6|2954.6|2955.9|2949.9|35
1742825700000|2025-03-24 14:15:00|2959.1|2953.1|2961.1|2955.1|2961.4|2955.4|2957.4|2951.4|44
1742826000000|2025-03-24 14:20:00|2961.4|2955.4|2961.1|2955.1|2962.6|2956.6|2960.6|2954.6|32
1742826300000|2025-03-24 14:25:00|2961.4|2955.4|2960.6|2954.6|2962.6|2956.6|2959.9|2953.9|37
1742826600000|2025-03-24 14:30:00|2960.4|2954.4|2953.6|2947.6|2960.6|2954.6|2952.1|2946.1|66
1742826900000|2025-03-24 14:35:00|2953.9|2947.9|2953.9|2947.9|2957.4|2951.4|2953.6|2947.6|56
1742827200000|2025-03-24 14:40:00|2953.6|2947.6|2955.6|2949.6|2957.4|2951.4|2953.6|2947.6|24
1742827500000|2025-03-24 14:45:00|2955.4|2949.4|2953.6|2947.6|2955.6|2949.6|2952.9|2946.9|45
1742827800000|2025-03-24 14:50:00|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.1|2947.1|7
1742828100000|2025-03-24 14:55:00|2953.6|2947.6|2950.9|2944.9|2953.9|2947.9|2950.6|2944.6|19
1742828400000|2025-03-24 15:00:00|2950.6|2944.6|2952.4|2946.4|2952.6|2946.6|2950.1|2944.1|22
1742828700000|2025-03-24 15:05:00|2951.6|2945.6|2954.3|2948.3|2954.6|2948.6|2950.9|2944.9|49
1742829000000|2025-03-24 15:10:00|2954.4|2948.4|2954.4|2948.4|2954.6|2948.6|2952.4|2944.3|32
1742829300000|2025-03-24 15:15:00|2954.6|2948.6|2958.4|2952.4|2958.4|2952.4|2954.6|2948.6|34
1742829600000|2025-03-24 15:20:00|2957.9|2951.9|2957.4|2951.4|2958.4|2952.4|2957.4|2951.4|21
1742829900000|2025-03-24 15:25:00|2957.1|2951.1|2958.1|2952.1|2958.1|2952.1|2955.6|2949.6|30
1742830200000|2025-03-24 15:30:00|2957.9|2951.9|2957.1|2951.1|2958.6|2952.6|2956.1|2950.1|43
1742830500000|2025-03-24 15:35:00|2957.4|2951.4|2958.9|2952.9|2958.9|2952.9|2955.6|2949.6|44
1742830800000|2025-03-24 15:40:00|2959.1|2953.1|2961.4|2955.4|2961.6|2955.6|2958.4|2952.4|61
1742831100000|2025-03-24 15:45:00|2961.1|2955.1|2962.9|2956.9|2963.4|2957.4|2960.1|2954.1|53
1742831400000|2025-03-24 15:50:00|2963.6|2957.6|2961.1|2955.1|2963.6|2957.6|2960.9|2954.9|15
1742831700000|2025-03-24 15:55:00|2961.6|2955.6|2961.6|2955.6|2961.9|2955.9|2960.4|2954.4|28
1742832000000|2025-03-24 16:00:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2959.4|2953.4|29
1742832300000|2025-03-24 16:05:00|2961.1|2955.1|2961.1|2955.1|2961.6|2955.6|2960.4|2954.4|10
1742832600000|2025-03-24 16:10:00|2960.6|2954.6|2960.6|2954.6|2961.1|2955.1|2959.9|2953.9|19
1742832900000|2025-03-24 16:15:00|2960.4|2954.4|2961.1|2955.1|2961.1|2955.1|2960.4|2954.4|20
1742833200000|2025-03-24 16:20:00|2960.9|2954.9|2955.6|2949.6|2960.9|2954.9|2955.1|2949.1|44
1742833500000|2025-03-24 16:25:00|2954.9|2948.9|2956.6|2950.6|2958.4|2952.4|2954.9|2948.9|41
1742833800000|2025-03-24 16:30:00|2956.4|2950.4|2955.4|2949.4|2956.6|2950.6|2954.4|2948.4|24
1742834100000|2025-03-24 16:35:00|2955.1|2949.1|2948.1|2942.1|2955.1|2949.1|2947.4|2941.4|76
1742834400000|2025-03-24 16:40:00|2948.4|2942.4|2949.6|2943.6|2953.1|2947.1|2948.4|2942.4|31
1742834700000|2025-03-24 16:45:00|2949.9|2943.9|2949.9|2943.9|2951.9|2945.9|2948|2942|31
1742835000000|2025-03-24 16:50:00|2950.4|2944.4|2948.6|2942.6|2950.4|2944.4|2948.1|2942.1|12
1742835300000|2025-03-24 16:55:00|2948.4|2942.4|2947.4|2941.4|2950.1|2944.1|2947.4|2941.4|50
1742835600000|2025-03-24 17:00:00|2947.1|2941.1|2945|2939|2947.1|2941.1|2945|2939|9
1742835900000|2025-03-24 17:05:00|2946.1|2940.1|2945.5|2939.5|2947.8|2941.8|2945.3|2939.3|10
1742836200000|2025-03-24 17:10:00|2945.3|2939.3|2941.3|2935.3|2945.3|2939.3|2941|2935|11
1742836500000|2025-03-24 17:15:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2940.3|2934.3|12
1742836800000|2025-03-24 17:20:00|2942|2936|2941.1|2935.1|2942|2936|2941.1|2935.1|4
1742837100000|2025-03-24 17:25:00|2941.3|2935.3|2943.5|2937.5|2943.6|2937.6|2941|2935|7
1742837400000|2025-03-24 17:30:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1742837700000|2025-03-24 17:35:00|2942.8|2936.8|2941|2935|2942.8|2936.8|2940.5|2934.5|12
1742838000000|2025-03-24 17:40:00|2941.4|2935.4|2942.8|2936.8|2943.5|2937.5|2941.4|2935.4|10
1742838300000|2025-03-24 17:45:00|2942.5|2936.5|2944.5|2938.5|2944.5|2938.5|2941.5|2935.5|8
1742838600000|2025-03-24 17:50:00|2944.3|2938.3|2946.3|2940.3|2946.6|2940.6|2941.8|2935.8|24
1742838900000|2025-03-24 17:55:00|2945.6|2939.6|2944|2938|2945.6|2939.6|2944|2938|11
1742839200000|2025-03-24 18:00:00|2943.8|2937.8|2946.5|2940.5|2946.5|2940.5|2943.8|2937.8|7
1742839500000|2025-03-24 18:05:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1742839800000|2025-03-24 18:10:00|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|4
1742840100000|2025-03-24 18:15:00|2944.8|2938.8|2942.8|2936.8|2944.8|2938.8|2941.5|2935.5|13
1742840400000|2025-03-24 18:20:00|2941.9|2935.9|2941|2935|2941.9|2935.9|2941|2935|5
1742840700000|2025-03-24 18:25:00|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|3
1742841000000|2025-03-24 18:30:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|3
1742841300000|2025-03-24 18:35:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|4
1742841600000|2025-03-24 18:40:00|2940|2934|2942.3|2936.3|2942.3|2936.3|2939.9|2933.9|4
1742841900000|2025-03-24 18:45:00|2941.1|2935.1|2940.5|2934.5|2941.1|2935.1|2940.1|2934.1|5
1742842200000|2025-03-24 18:50:00|2940.3|2934.3|2941|2935|2941|2935|2939.9|2933.9|4
1742842500000|2025-03-24 18:55:00|2940.8|2934.8|2947.5|2928.8|2947.5|2934.8|2940.8|2928.5|5
1742864400000|2025-03-25 01:00:00|2945.3|2939.3|2949|2943|2949|2943|2941.5|2935.5|82
1742864700000|2025-03-25 01:05:00|2950|2944|2949.8|2943.8|2950.5|2944.5|2947|2941|104
1742865000000|2025-03-25 01:10:00|2949.5|2943.5|2948.8|2942.8|2951.3|2945.3|2948|2942|45
1742865300000|2025-03-25 01:15:00|2948.5|2942.5|2948.5|2942.5|2950.3|2944.3|2948|2942|63
1742865600000|2025-03-25 01:20:00|2948.8|2942.8|2950.5|2944.5|2951.8|2945.8|2948.5|2942.5|73
1742865900000|2025-03-25 01:25:00|2951|2945|2952.8|2946.8|2953.8|2947.8|2950.5|2944.5|75
1742866200000|2025-03-25 01:30:00|2953|2947|2952.5|2946.5|2955.3|2949.3|2952|2946|84
1742866500000|2025-03-25 01:35:00|2952.8|2946.8|2957|2951|2957|2951|2951.5|2945.5|109
1742866800000|2025-03-25 01:40:00|2957.3|2951.3|2956|2950|2958|2952|2955.8|2949.8|82
1742867100000|2025-03-25 01:45:00|2956.3|2950.3|2956.3|2950.3|2957.8|2951.8|2955.5|2949.5|61
1742867400000|2025-03-25 01:50:00|2956.5|2950.5|2957.3|2951.3|2960.3|2954.3|2956.5|2950.5|83
1742867700000|2025-03-25 01:55:00|2957|2951|2956|2950|2957.3|2951.3|2953.8|2947.8|67
1742868000000|2025-03-25 02:00:00|2956.3|2950.3|2957.8|2951.8|2957.8|2951.8|2953.5|2947.5|73
1742868300000|2025-03-25 02:05:00|2958|2952|2958.8|2952.8|2959|2953|2955.3|2949.3|72
1742868600000|2025-03-25 02:10:00|2959|2953|2957.3|2951.3|2962.3|2956.3|2957|2951|78
1742868900000|2025-03-25 02:15:00|2957|2951|2958|2952|2958|2952|2956.8|2950.8|15
1742869200000|2025-03-25 02:20:00|2958.3|2952.3|2957|2951|2959.3|2953.3|2956.8|2950.8|17
1742869500000|2025-03-25 02:25:00|2957.3|2951.3|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|12
1742869800000|2025-03-25 02:30:00|2957.5|2951.5|2954.8|2948.8|2957.5|2951.5|2948.5|2942.5|126
1742870100000|2025-03-25 02:35:00|2954.5|2948.5|2953.8|2947.8|2955.8|2949.8|2953|2947|46
1742870400000|2025-03-25 02:40:00|2954|2948|2953.8|2947.8|2955|2949|2953.3|2947.3|89
1742870700000|2025-03-25 02:45:00|2953.5|2947.5|2949.8|2943.8|2953.8|2947.8|2949|2943|56
1742871000000|2025-03-25 02:50:00|2950|2944|2951.3|2945.3|2951.3|2945.3|2948|2942|68
1742871300000|2025-03-25 02:55:00|2950.3|2944.3|2948.3|2942.3|2951|2945|2947.8|2941.8|55
1742871600000|2025-03-25 03:00:00|2948|2942|2951.8|2945.8|2951.8|2945.8|2947.8|2941.8|58
1742871900000|2025-03-25 03:05:00|2952|2946|2952.8|2946.8|2954|2948|2950.3|2944.3|88
1742872200000|2025-03-25 03:10:00|2953|2947|2953.3|2947.3|2953.8|2947.8|2951.3|2945.3|81
1742872500000|2025-03-25 03:15:00|2953.5|2947.5|2953|2947|2954.5|2948.5|2952.3|2946.3|76
1742872800000|2025-03-25 03:20:00|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2950.5|2944.5|58
1742873100000|2025-03-25 03:25:00|2951.5|2945.5|2952.5|2946.5|2953.3|2947.3|2949|2943|50
1742873400000|2025-03-25 03:30:00|2952.8|2946.8|2952.8|2946.8|2953|2947|2951.8|2945.8|20
1742873700000|2025-03-25 03:35:00|2952.5|2946.5|2952.8|2946.8|2953.3|2947.3|2952.5|2946.5|8
1742874000000|2025-03-25 03:40:00|2952.5|2946.5|2950.5|2944.5|2952.5|2946.5|2949.8|2943.8|11
1742874300000|2025-03-25 03:45:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|6
1742874600000|2025-03-25 03:50:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|7
1742874900000|2025-03-25 03:55:00|2951|2945|2951.5|2945.5|2952|2946|2951|2945|11
1742875200000|2025-03-25 04:00:00|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|5
1742875500000|2025-03-25 04:05:00|2951.5|2945.5|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|8
1742876100000|2025-03-25 04:15:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1742876400000|2025-03-25 04:20:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1742876700000|2025-03-25 04:25:00|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1742877000000|2025-03-25 04:30:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1742877300000|2025-03-25 04:35:00|2951|2945|2952|2946|2952|2946|2950.8|2944.8|10
1742877600000|2025-03-25 04:40:00|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|7
1742877900000|2025-03-25 04:45:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1742878200000|2025-03-25 04:50:00|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951|2945|7
1742878500000|2025-03-25 04:55:00|2951|2945|2950.8|2944.8|2951.3|2945.3|2949|2943|13
1742878800000|2025-03-25 05:00:00|2951|2945|2949.8|2943.8|2951.3|2945.3|2949.5|2943.5|14
1742879100000|2025-03-25 05:05:00|2950.3|2944.3|2952.8|2946.8|2952.8|2946.8|2950.3|2944.3|14
1742879400000|2025-03-25 05:10:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|9
1742879700000|2025-03-25 05:15:00|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|7
1742880000000|2025-03-25 05:20:00|2952.5|2946.5|2954.8|2948.8|2955|2949|2952.3|2946.3|33
1742880300000|2025-03-25 05:25:00|2955|2949|2956|2950|2956.5|2950.5|2954|2948|23
1742880600000|2025-03-25 05:30:00|2956.3|2950.3|2957.5|2951.5|2958.5|2952.5|2955|2949|133
1742880900000|2025-03-25 05:35:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2955.8|2949.8|59
1742881200000|2025-03-25 05:40:00|2957.3|2951.3|2958.8|2952.8|2960.3|2954.3|2956.8|2950.8|39
1742881500000|2025-03-25 05:45:00|2959|2953|2957.3|2951.3|2959.3|2953.3|2957|2951|31
1742881800000|2025-03-25 05:50:00|2957.5|2951.5|2954|2948|2958.3|2952.3|2953|2947|55
1742882100000|2025-03-25 05:55:00|2954.5|2948.5|2953.8|2947.8|2955.5|2949.5|2953.5|2947.5|54
1742882400000|2025-03-25 06:00:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2951.3|2945.3|42
1742882700000|2025-03-25 06:05:00|2954|2948|2957.3|2951.3|2960.3|2954.3|2954|2948|52
1742883000000|2025-03-25 06:10:00|2957|2951|2957.5|2951.5|2957.5|2951.5|2956|2950|43
1742883300000|2025-03-25 06:15:00|2957.3|2951.3|2955|2949|2958.5|2952.5|2954.8|2948.8|55
1742883600000|2025-03-25 06:20:00|2955.5|2949.5|2961|2955|2961.3|2955.3|2954.8|2948.8|73
1742883900000|2025-03-25 06:25:00|2960.8|2954.8|2958.3|2952.3|2961|2955|2957.5|2951.5|44
1742884200000|2025-03-25 06:30:00|2958.5|2952.5|2958|2952|2958.8|2952.8|2957|2951|35
1742884500000|2025-03-25 06:35:00|2958.3|2952.3|2956.8|2950.8|2958.3|2952.3|2956.3|2950.3|56
1742884800000|2025-03-25 06:40:00|2957|2951|2959.5|2953.5|2960.3|2954.3|2957|2951|46
1742885100000|2025-03-25 06:45:00|2959.8|2953.8|2958|2952|2959.8|2953.8|2957|2951|32
1742885400000|2025-03-25 06:50:00|2958.3|2952.3|2960.5|2954.5|2961|2955|2958|2952|28
1742885700000|2025-03-25 06:55:00|2960.3|2954.3|2957.5|2951.5|2960.3|2954.3|2955.5|2949.5|72
1742886000000|2025-03-25 07:00:00|2957.3|2951.3|2958.8|2952.8|2959.3|2953.3|2955.5|2949.5|44
1742886300000|2025-03-25 07:05:00|2958.5|2952.5|2957.8|2951.8|2959|2953|2954.3|2948.3|46
1742886600000|2025-03-25 07:10:00|2958|2952|2958.3|2952.3|2960.3|2954.3|2957.8|2951.8|27
1742886900000|2025-03-25 07:15:00|2958|2952|2959.5|2953.5|2960.8|2954.8|2957.8|2951.8|25
1742887200000|2025-03-25 07:20:00|2959.3|2953.3|2957.3|2951.3|2959.3|2953.3|2956.5|2950.5|24
1742887500000|2025-03-25 07:25:00|2957.5|2951.5|2959|2953|2959|2953|2957.5|2951.5|13
1742887800000|2025-03-25 07:30:00|2959.3|2953.3|2957|2951|2959.3|2953.3|2956.3|2950.3|20
1742888100000|2025-03-25 07:35:00|2957.3|2951.3|2958.8|2952.8|2959|2953|2957|2951|14
1742888400000|2025-03-25 07:40:00|2959|2953|2957.3|2951.3|2960|2954|2956.8|2950.8|15
1742888700000|2025-03-25 07:45:00|2957.5|2951.5|2957.8|2951.8|2958.8|2952.8|2955.3|2949.3|31
1742889000000|2025-03-25 07:50:00|2958.3|2952.3|2966.5|2960.5|2967.3|2961.3|2958.3|2952.3|67
1742889300000|2025-03-25 07:55:00|2966.8|2960.8|2966.4|2960.4|2966.9|2960.9|2964.6|2958.6|26
1742889600000|2025-03-25 08:00:00|2968.9|2962.9|2969.9|2963.9|2971.1|2965.1|2967.9|2961.9|58
1742889900000|2025-03-25 08:05:00|2969.6|2963.6|2963.6|2957.6|2969.9|2963.9|2961.6|2955.6|71
1742890200000|2025-03-25 08:10:00|2964.1|2958.1|2965.4|2959.4|2967.4|2961.4|2964.1|2958.1|45
1742890500000|2025-03-25 08:15:00|2965.6|2959.6|2968.9|2962.9|2969.1|2963.1|2965.4|2959.4|35
1742890800000|2025-03-25 08:20:00|2969.1|2963.1|2971.4|2965.4|2971.4|2965.4|2969.1|2963.1|21
1742891100000|2025-03-25 08:25:00|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2970.6|2964.6|19
1742891400000|2025-03-25 08:30:00|2971.6|2965.6|2971.4|2965.4|2972.1|2966.1|2970.9|2964.9|32
1742891700000|2025-03-25 08:35:00|2971.6|2965.6|2975.9|2969.9|2976.4|2970.4|2971.4|2965.4|42
1742892000000|2025-03-25 08:40:00|2975.4|2969.4|2974.4|2968.4|2976.4|2970.4|2973.6|2967.6|30
1742892300000|2025-03-25 08:45:00|2974.6|2968.6|2976.4|2970.4|2976.4|2970.4|2974.4|2968.4|11
1742892600000|2025-03-25 08:50:00|2976.6|2970.6|2978.4|2972.4|2978.4|2972.4|2976.6|2970.6|11
1742892900000|2025-03-25 08:55:00|2978.1|2972.1|2977.4|2971.4|2978.1|2972.1|2976.6|2970.6|24
1742893200000|2025-03-25 09:00:00|2976.6|2970.6|2974.4|2968.4|2976.9|2970.9|2973.4|2967.4|79
1742893500000|2025-03-25 09:05:00|2974.6|2968.6|2968.4|2962.4|2974.6|2968.6|2967.6|2961.6|65
1742893800000|2025-03-25 09:10:00|2968.6|2962.6|2971.9|2965.9|2971.9|2965.9|2968.1|2962.1|46
1742894100000|2025-03-25 09:15:00|2972.1|2966.1|2970.1|2964.1|2972.1|2966.1|2969.6|2963.6|17
1742894400000|2025-03-25 09:20:00|2970.4|2964.4|2966.4|2960.4|2970.4|2964.4|2966.4|2960.4|41
1742894700000|2025-03-25 09:25:00|2966.9|2960.9|2967.4|2961.4|2967.9|2961.9|2966.6|2960.6|25
1742895000000|2025-03-25 09:30:00|2967.6|2961.6|2969.1|2963.1|2972.1|2966.1|2967.4|2961.4|39
1742895300000|2025-03-25 09:35:00|2969.4|2963.4|2970.9|2964.9|2971.4|2965.4|2969.4|2963.4|16
1742895600000|2025-03-25 09:40:00|2970.4|2964.4|2970.9|2964.9|2971.1|2965.1|2970.1|2964.1|10
1742895900000|2025-03-25 09:45:00|2971.1|2965.1|2970.9|2964.9|2971.4|2965.4|2970.4|2964.4|25
1742896200000|2025-03-25 09:50:00|2971.4|2965.4|2972.4|2966.4|2974.4|2968.4|2971.4|2965.4|24
1742896500000|2025-03-25 09:55:00|2972.6|2966.6|2971.6|2965.6|2972.6|2966.6|2971.4|2965.4|12
1742896800000|2025-03-25 10:00:00|2971.4|2965.4|2970.9|2964.9|2971.9|2965.9|2970.4|2964.4|34
1742897100000|2025-03-25 10:05:00|2971.1|2965.1|2970.4|2964.4|2971.6|2965.6|2970.4|2964.4|18
1742897400000|2025-03-25 10:10:00|2970.1|2964.1|2971.9|2965.9|2971.9|2965.9|2969.9|2963.9|15
1742897700000|2025-03-25 10:15:00|2972.4|2966.4|2971.4|2965.4|2972.4|2966.4|2970.6|2964.6|23
1742898000000|2025-03-25 10:20:00|2971.1|2965.1|2971.4|2965.4|2972.1|2966.1|2969.4|2963.4|26
1742898300000|2025-03-25 10:25:00|2971.6|2965.6|2971.4|2965.4|2972.1|2966.1|2970.1|2964.1|33
1742898600000|2025-03-25 10:30:00|2971.1|2965.1|2968.6|2962.6|2972.1|2966.1|2967.9|2961.9|21
1742898900000|2025-03-25 10:35:00|2968.9|2962.9|2969.1|2963.1|2969.4|2963.4|2968.6|2962.6|14
1742899200000|2025-03-25 10:40:00|2969.4|2963.4|2969.9|2963.9|2969.9|2963.9|2969.1|2963.1|7
1742899500000|2025-03-25 10:45:00|2969.6|2963.6|2969.4|2963.4|2970.1|2964.1|2968.9|2962.9|16
1742899800000|2025-03-25 10:50:00|2969.6|2963.6|2971.1|2965.1|2971.6|2965.6|2969.6|2963.6|11
1742900100000|2025-03-25 10:55:00|2970.9|2964.9|2971.4|2965.4|2971.6|2965.6|2970.9|2964.9|9
1742900400000|2025-03-25 11:00:00|2971.1|2965.1|2970.9|2964.9|2971.9|2965.9|2970.6|2964.6|26
1742900700000|2025-03-25 11:05:00|2971.1|2965.1|2970.6|2964.6|2971.9|2965.9|2970.1|2964.1|22
1742901000000|2025-03-25 11:10:00|2970.9|2964.9|2970.1|2964.1|2971.6|2965.6|2970.1|2964.1|17
1742901300000|2025-03-25 11:15:00|2969.4|2963.4|2971.6|2965.6|2971.6|2965.6|2968.9|2962.9|14
1742901600000|2025-03-25 11:20:00|2971.4|2965.4|2972.4|2966.4|2972.4|2966.4|2970.6|2964.6|23
1742901900000|2025-03-25 11:25:00|2972.9|2966.9|2973.1|2967.1|2973.6|2967.6|2972.4|2966.4|16
1742902200000|2025-03-25 11:30:00|2973.4|2967.4|2972.4|2966.4|2975.6|2969.6|2972.4|2966.4|18
1742902500000|2025-03-25 11:35:00|2972.6|2966.6|2973.1|2967.1|2973.4|2967.4|2972.1|2966.1|13
1742902800000|2025-03-25 11:40:00|2973.4|2967.4|2970.6|2964.6|2973.4|2967.4|2970.6|2964.6|16
1742903100000|2025-03-25 11:45:00|2970.4|2964.4|2969.9|2963.9|2970.6|2964.6|2968.4|2962.4|19
1742903400000|2025-03-25 11:50:00|2969.6|2963.6|2968.9|2962.9|2969.6|2963.6|2968.1|2962.1|14
1742903700000|2025-03-25 11:55:00|2969.1|2963.1|2969.9|2963.9|2970.1|2964.1|2969.1|2963.1|9
1742904000000|2025-03-25 12:00:00|2970.1|2964.1|2969.4|2963.4|2971.1|2965.1|2968.6|2962.6|44
1742904300000|2025-03-25 12:05:00|2969.6|2963.6|2971.1|2965.1|2971.4|2965.4|2969.6|2963.6|28
1742904600000|2025-03-25 12:10:00|2971.4|2965.4|2971.4|2965.4|2971.6|2965.6|2970.4|2964.4|28
1742904900000|2025-03-25 12:15:00|2971.6|2965.6|2972.6|2966.6|2972.9|2966.9|2971.6|2965.6|16
1742905200000|2025-03-25 12:20:00|2972.4|2966.4|2969.6|2963.6|2972.4|2966.4|2969.1|2963.1|44
1742905500000|2025-03-25 12:25:00|2969.9|2963.9|2971.1|2965.1|2972.1|2966.1|2969.9|2963.9|20
1742905800000|2025-03-25 12:30:00|2970.9|2964.9|2971.4|2965.4|2971.9|2965.9|2970.9|2964.9|48
1742906100000|2025-03-25 12:35:00|2971.1|2965.1|2966.4|2960.4|2971.4|2965.4|2966.4|2960.4|40
1742906400000|2025-03-25 12:40:00|2966.6|2960.6|2968.1|2962.1|2969.1|2963.1|2966.4|2960.4|24
1742906700000|2025-03-25 12:45:00|2968.4|2962.4|2967.9|2961.9|2968.6|2962.6|2967.1|2961.1|23
1742907000000|2025-03-25 12:50:00|2967.6|2961.6|2969.4|2963.4|2969.4|2963.4|2966.4|2960.4|41
1742907300000|2025-03-25 12:55:00|2968.9|2962.9|2967.1|2961.1|2969.4|2963.4|2966.4|2960.4|52
1742907600000|2025-03-25 13:00:00|2966.9|2960.9|2963.6|2957.6|2966.9|2960.9|2958.4|2952.4|208
1742907900000|2025-03-25 13:05:00|2963.9|2957.9|2965.9|2959.9|2967.1|2961.1|2962.4|2956.4|109
1742908200000|2025-03-25 13:10:00|2965.6|2959.6|2965.9|2959.9|2968.4|2962.4|2963.4|2957.4|116
1742908500000|2025-03-25 13:15:00|2966.1|2960.1|2968.1|2962.1|2968.4|2962.4|2965.6|2959.6|89
1742908800000|2025-03-25 13:20:00|2968.4|2962.4|2970.9|2964.9|2971.4|2965.4|2967.4|2961.4|71
1742909100000|2025-03-25 13:25:00|2971.1|2965.1|2971.1|2965.1|2971.4|2965.4|2969.6|2963.6|58
1742909400000|2025-03-25 13:30:00|2971.4|2965.4|2968.1|2962.1|2972.4|2966.4|2968.1|2962.1|80
1742909700000|2025-03-25 13:35:00|2967.9|2961.9|2967.1|2961.1|2967.9|2961.9|2965.6|2959.6|71
1742910000000|2025-03-25 13:40:00|2966.9|2960.9|2963.6|2957.6|2968.1|2962.1|2963.4|2957.4|70
1742910300000|2025-03-25 13:45:00|2963.4|2957.4|2966.9|2960.9|2967.9|2961.9|2961.4|2955.4|93
1742910600000|2025-03-25 13:50:00|2966.4|2960.4|2966.6|2960.6|2967.9|2961.9|2964.1|2958.1|88
1742910900000|2025-03-25 13:55:00|2966.9|2960.9|2962.1|2956.1|2967.1|2961.1|2961.9|2955.9|91
1742911200000|2025-03-25 14:00:00|2962.4|2956.4|2962.3|2956.3|2962.6|2956.6|2959.6|2953.6|92
1742911500000|2025-03-25 14:05:00|2962.5|2956.5|2964|2958|2966.5|2959|2962.3|2955.8|49
1742911800000|2025-03-25 14:10:00|2963.8|2957.8|2962.8|2956.8|2964|2958|2959.3|2953.3|60
1742912100000|2025-03-25 14:15:00|2963|2957|2960.8|2954.8|2965|2959|2959.8|2953.8|78
1742912400000|2025-03-25 14:20:00|2960.5|2954.5|2960.3|2954.3|2961|2955|2960|2954|44
1742912700000|2025-03-25 14:25:00|2960.5|2954.5|2962.8|2956.8|2963.3|2957.3|2960.5|2954.5|43
1742913000000|2025-03-25 14:30:00|2962.5|2956.5|2964.5|2958.5|2966|2960|2959|2953|90
1742913300000|2025-03-25 14:35:00|2964.8|2958.8|2966|2960|2967|2961|2964.5|2958.5|59
1742913600000|2025-03-25 14:40:00|2966.3|2960.3|2961.8|2955.8|2966.3|2960.3|2960.8|2954.8|83
1742913900000|2025-03-25 14:45:00|2961.5|2955.5|2964.3|2958.3|2964.3|2958.3|2961.5|2955.5|109
1742914200000|2025-03-25 14:50:00|2964.5|2958.5|2960.5|2954.5|2964.8|2958.8|2959.5|2953.5|68
1742914500000|2025-03-25 14:55:00|2960.8|2954.8|2961.5|2955.5|2965.3|2959.3|2960.8|2954.8|66
1742914800000|2025-03-25 15:00:00|2961.3|2955.3|2961.5|2955.5|2962.3|2956.3|2959.8|2953.8|41
1742915100000|2025-03-25 15:05:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2959.8|2953.8|73
1742915400000|2025-03-25 15:10:00|2960.5|2954.5|2956.8|2950.8|2962|2956|2956.8|2950.8|75
1742915700000|2025-03-25 15:15:00|2957|2951|2957.5|2951.5|2958.3|2952.3|2953.8|2947.8|70
1742916000000|2025-03-25 15:20:00|2957.3|2951.3|2953.8|2947.8|2958.8|2952.8|2950.8|2944.8|72
1742916300000|2025-03-25 15:25:00|2953.5|2947.5|2955.5|2949.5|2956.5|2950.5|2953.3|2947.3|45
1742916600000|2025-03-25 15:30:00|2955.8|2949.8|2953|2947|2956|2950|2952.5|2946.5|42
1742916900000|2025-03-25 15:35:00|2953.3|2947.3|2951.5|2945.5|2953.8|2947.8|2950.8|2944.8|32
1742917200000|2025-03-25 15:40:00|2951.8|2945.8|2950.8|2944.8|2952.8|2946.8|2950.3|2944.3|25
1742917500000|2025-03-25 15:45:00|2951.3|2945.3|2961.8|2955.8|2962.6|2956.6|2949.8|2943.8|87
1742917800000|2025-03-25 15:50:00|2962|2956|2959.5|2953.5|2962|2956|2956.3|2950.3|66
1742918100000|2025-03-25 15:55:00|2959.8|2953.8|2957.8|2951.8|2960.3|2954.3|2957.3|2951.3|58
1742918400000|2025-03-25 16:00:00|2956.8|2950.8|2958.3|2952.3|2959.3|2953.3|2955.8|2949.8|63
1742918700000|2025-03-25 16:05:00|2958|2952|2962.8|2956.8|2962.8|2956.8|2957|2951|48
1742919000000|2025-03-25 16:10:00|2963|2957|2959.8|2953.8|2964|2958|2959|2953|71
1742919300000|2025-03-25 16:15:00|2959.5|2953.5|2958|2952|2960|2954|2956.3|2950.3|43
1742919600000|2025-03-25 16:20:00|2957.8|2951.8|2970.8|2964.8|2971.5|2965.5|2957.8|2951.8|92
1742919900000|2025-03-25 16:25:00|2970.5|2964.5|2972|2966|2973|2967|2969.3|2963.3|89
1742920200000|2025-03-25 16:30:00|2972.3|2966.3|2975.5|2969.5|2976|2970|2971.8|2965.8|97
1742920500000|2025-03-25 16:35:00|2975.3|2969.3|2972.3|2966.3|2977.3|2971.3|2971.8|2965.8|127
1742920800000|2025-03-25 16:40:00|2971.5|2965.5|2970|2964|2971.5|2965.5|2968.3|2962.3|83
1742921100000|2025-03-25 16:45:00|2970.3|2964.3|2971|2965|2972.5|2966.5|2970.3|2964.3|60
1742921400000|2025-03-25 16:50:00|2971.3|2965.3|2973|2967|2974.3|2968.3|2971|2965|42
1742921700000|2025-03-25 16:55:00|2972.8|2966.8|2971.4|2965.4|2972.9|2966.9|2970.9|2964.9|37
1742922000000|2025-03-25 17:00:00|2971.6|2965.6|2973.4|2967.4|2973.9|2967.9|2971.6|2965.6|17
1742922300000|2025-03-25 17:05:00|2972.9|2966.9|2973.9|2967.9|2973.9|2967.9|2971.4|2965.4|20
1742922600000|2025-03-25 17:10:00|2974.1|2968.1|2973.6|2967.6|2974.6|2968.6|2973.1|2967.1|18
1742922900000|2025-03-25 17:15:00|2973.4|2967.4|2972.6|2966.6|2973.6|2967.6|2972.4|2966.4|15
1742923200000|2025-03-25 17:20:00|2972.4|2966.4|2971.6|2965.6|2972.4|2966.4|2970.9|2964.9|19
1742923500000|2025-03-25 17:25:00|2971.9|2965.9|2971.1|2965.1|2972.1|2966.1|2970.6|2964.6|22
1742923800000|2025-03-25 17:30:00|2971.4|2965.4|2969.4|2963.4|2971.9|2965.9|2969.4|2963.4|27
1742924100000|2025-03-25 17:35:00|2969.6|2963.6|2971.1|2965.1|2971.4|2965.4|2969.6|2963.6|15
1742924400000|2025-03-25 17:40:00|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|4
1742924700000|2025-03-25 17:45:00|2970.9|2964.9|2970.6|2964.6|2971.1|2965.1|2970.6|2964.6|4
1742925000000|2025-03-25 17:50:00|2970.9|2964.9|2969.1|2963.1|2970.9|2964.9|2968.9|2962.9|19
1742925300000|2025-03-25 17:55:00|2969.6|2963.6|2967.9|2961.9|2969.6|2963.6|2967.4|2961.4|8
1742925600000|2025-03-25 18:00:00|2968.4|2962.4|2969.4|2963.4|2970.6|2964.6|2967.9|2961.9|8
1742925900000|2025-03-25 18:05:00|2969.6|2963.6|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|4
1742926200000|2025-03-25 18:10:00|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|4
1742926500000|2025-03-25 18:15:00|2969.6|2963.6|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|3
1742926800000|2025-03-25 18:20:00|2970.6|2964.6|2970.1|2964.1|2970.9|2964.9|2969.9|2963.9|12
1742927100000|2025-03-25 18:25:00|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|11
1742927400000|2025-03-25 18:30:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.1|2964.1|10
1742927700000|2025-03-25 18:35:00|2970.1|2964.1|2969.6|2963.6|2970.1|2964.1|2968.9|2962.9|5
1742928000000|2025-03-25 18:40:00|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1742928300000|2025-03-25 18:45:00|2970.4|2964.4|2970.1|2964.1|2971.1|2965.1|2970.1|2964.1|10
1742928600000|2025-03-25 18:50:00|2970.4|2964.4|2971.1|2965.1|2971.1|2965.1|2969.1|2963.1|8
1742928900000|2025-03-25 18:55:00|2971.4|2965.4|2978.5|2959.5|2980.3|2967.6|2971.4|2959|17
1742950800000|2025-03-26 01:00:00|2972.5|2963.5|2973.5|2964.5|2976.8|2967.8|2971.5|2962.5|47
1742951100000|2025-03-26 01:05:00|2973.3|2964.3|2971.5|2962.5|2973.3|2964.3|2968|2959|58
1742951400000|2025-03-26 01:10:00|2971|2962|2971.8|2962.8|2973|2964|2969.8|2960.8|25
1742951700000|2025-03-26 01:15:00|2972|2963|2975.3|2966.3|2978.5|2969.5|2971.8|2962.8|82
1742952000000|2025-03-26 01:20:00|2974.8|2965.8|2975.5|2966.5|2976.8|2967.8|2971|2962|70
1742952300000|2025-03-26 01:25:00|2976|2967|2970.3|2961.3|2976.5|2967.5|2970.3|2961.3|40
1742952600000|2025-03-26 01:30:00|2970.8|2961.8|2968.5|2959.5|2970.8|2961.8|2967.3|2958.3|38
1742952900000|2025-03-26 01:35:00|2968.8|2959.8|2969|2960|2971.3|2962.3|2968.3|2959.3|30
1742953200000|2025-03-26 01:40:00|2968.5|2959.5|2970|2961|2971.5|2962.5|2968.3|2959.3|29
1742953500000|2025-03-26 01:45:00|2970.5|2961.5|2965.5|2956.5|2971.8|2962.8|2964|2955|31
1742953800000|2025-03-26 01:50:00|2965|2956|2965.8|2956.8|2966|2957|2963.5|2954.5|42
1742954100000|2025-03-26 01:55:00|2966|2957|2968.8|2959.8|2969.8|2960.8|2965.5|2956.5|51
1742954400000|2025-03-26 02:00:00|2970.8|2960|2964.3|2955.3|2970.8|2961.3|2963.5|2954.5|47
1742954700000|2025-03-26 02:05:00|2964.8|2955.8|2965|2956|2965.8|2956.8|2963.8|2954.8|20
1742955000000|2025-03-26 02:10:00|2964.5|2955.5|2962.5|2953.5|2965.3|2956.3|2962|2953|46
1742955300000|2025-03-26 02:15:00|2962|2953|2960.3|2951.3|2962|2953|2959|2950|15
1742955600000|2025-03-26 02:20:00|2960.5|2951.5|2960|2951|2960.5|2951.5|2960|2951|3
1742955900000|2025-03-26 02:25:00|2959.8|2950.8|2959|2950|2960.3|2951.3|2958.3|2949.3|13
1742956200000|2025-03-26 02:30:00|2958.8|2949.8|2961.5|2952.5|2962.5|2953.5|2958.3|2949.3|91
1742956500000|2025-03-26 02:35:00|2962|2953|2961.3|2952.3|2962|2953|2959.3|2950.3|45
1742956800000|2025-03-26 02:40:00|2961.8|2952.8|2962|2953|2963.5|2954.5|2959.5|2950.5|53
1742957100000|2025-03-26 02:45:00|2962.5|2953.5|2963.5|2954.5|2964.8|2955.8|2962|2953|41
1742957400000|2025-03-26 02:50:00|2963|2954|2964.8|2955.8|2965.8|2956.8|2963|2954|20
1742957700000|2025-03-26 02:55:00|2965.3|2956.3|2963|2954|2965.3|2956.3|2961.5|2952.5|47
1742958000000|2025-03-26 03:00:00|2962.8|2953.8|2962|2953|2964.3|2955.3|2961|2952|64
1742958300000|2025-03-26 03:05:00|2962.3|2953.3|2962.5|2953.5|2963.5|2954.5|2961.3|2952.3|32
1742958600000|2025-03-26 03:10:00|2962|2953|2957|2948|2962|2953|2956.3|2947.3|67
1742958900000|2025-03-26 03:15:00|2958|2949|2956.5|2947.5|2959.5|2950.5|2956.5|2947.5|30
1742959200000|2025-03-26 03:20:00|2956.8|2947.8|2958.5|2949.5|2959|2950|2956|2947|29
1742959500000|2025-03-26 03:25:00|2959|2950|2956.5|2947.5|2960.8|2951.8|2956|2947|44
1742959800000|2025-03-26 03:30:00|2957|2948|2957.8|2948.8|2958.8|2949.8|2956.8|2947.8|18
1742960100000|2025-03-26 03:35:00|2957.3|2948.3|2957.3|2948.3|2957.3|2948.3|2956.5|2947.5|6
1742960400000|2025-03-26 03:40:00|2956.8|2947.8|2958|2949|2958.3|2949.3|2955.8|2946.8|19
1742960700000|2025-03-26 03:45:00|2957.5|2948.5|2957.8|2948.8|2958.3|2949.3|2957.5|2948.5|4
1742961000000|2025-03-26 03:50:00|2957.3|2948.3|2956|2947|2957.3|2948.3|2955.5|2946.5|9
1742961300000|2025-03-26 03:55:00|2956.5|2947.5|2956|2947|2957.3|2948.3|2955.8|2946.8|7
1742961600000|2025-03-26 04:00:00|2956.5|2947.5|2955.5|2946.5|2956.8|2947.8|2955.5|2946.5|14
1742961900000|2025-03-26 04:05:00|2956|2947|2956.3|2947.3|2958|2949|2956|2947|18
1742962200000|2025-03-26 04:10:00|2956|2947|2955.5|2946.5|2956.3|2947.3|2955.5|2946.5|5
1742962500000|2025-03-26 04:15:00|2956|2947|2955.8|2946.8|2957|2948|2954.8|2945.8|19
1742962800000|2025-03-26 04:20:00|2955.3|2946.3|2955|2946|2955.3|2946.3|2954.5|2945.5|9
1742963100000|2025-03-26 04:25:00|2955.3|2946.3|2955.5|2946.5|2955.5|2946.5|2955.3|2946.3|2
1742963400000|2025-03-26 04:30:00|2956.3|2947.3|2955.8|2946.8|2956.3|2947.3|2955.8|2946.8|4
1742963700000|2025-03-26 04:35:00|2955.3|2946.3|2955.5|2946.5|2955.8|2946.8|2955.3|2946.3|3
1742964000000|2025-03-26 04:40:00|2955.8|2946.8|2954.5|2945.5|2955.8|2946.8|2954.5|2945.5|10
1742964300000|2025-03-26 04:45:00|2954.3|2945.3|2954|2945|2954.3|2945.3|2952.8|2941.3|19
1742964600000|2025-03-26 04:50:00|2954.3|2945.3|2955.3|2946.3|2955.8|2946.8|2954.3|2945.3|7
1742964900000|2025-03-26 04:55:00|2955|2946|2959|2950|2959|2950|2954.8|2945.8|20
1742965200000|2025-03-26 05:00:00|2959.3|2950.3|2959|2950|2959.8|2950.8|2958.3|2949.3|16
1742965500000|2025-03-26 05:05:00|2958.5|2949.5|2958.8|2949.8|2959.3|2950.3|2957.5|2948.5|19
1742965800000|2025-03-26 05:10:00|2958.5|2949.5|2958.3|2949.3|2959.5|2950.5|2957.8|2948.8|14
1742966100000|2025-03-26 05:15:00|2958.5|2949.5|2959.8|2950.8|2960.8|2951.8|2958.3|2949.3|17
1742966400000|2025-03-26 05:20:00|2959.5|2950.5|2960.8|2951.8|2960.8|2951.8|2959.5|2950.5|8
1742966700000|2025-03-26 05:25:00|2961.3|2952.3|2960.8|2951.8|2962.3|2953.3|2959|2950|17
1742967000000|2025-03-26 05:30:00|2960.3|2951.3|2963.3|2954.3|2963.3|2954.3|2957.3|2948.3|107
1742967300000|2025-03-26 05:35:00|2962.8|2953.8|2963.5|2954.5|2964.8|2955.8|2961.8|2952.8|46
1742967600000|2025-03-26 05:40:00|2963|2954|2964|2955|2964.8|2955.8|2962.8|2953.8|30
1742967900000|2025-03-26 05:45:00|2963.8|2954.8|2963.3|2954.3|2964.8|2955.8|2962.8|2953.8|25
1742968200000|2025-03-26 05:50:00|2963.8|2954.8|2967|2958|2967.5|2958.5|2962.3|2953.3|50
1742968500000|2025-03-26 05:55:00|2966.5|2957.5|2968.3|2959.3|2968.3|2959.3|2965.3|2956.3|48
1742968800000|2025-03-26 06:00:00|2967.8|2958.8|2969|2960|2970.8|2961.8|2967.8|2958.8|40
1742969100000|2025-03-26 06:05:00|2968.5|2959.5|2968.5|2959.5|2970|2961|2967.3|2958.3|30
1742969400000|2025-03-26 06:10:00|2968|2959|2966.8|2957.8|2968|2959|2965.5|2956.5|34
1742969700000|2025-03-26 06:15:00|2966.5|2957.5|2963.5|2954.5|2967.3|2958.3|2963.5|2954.5|22
1742970000000|2025-03-26 06:20:00|2964|2955|2965.8|2956.8|2966.3|2957.3|2963.5|2954.5|28
1742970300000|2025-03-26 06:25:00|2966|2957|2965.3|2956.3|2966.8|2957.8|2965.3|2956.3|19
1742970600000|2025-03-26 06:30:00|2965|2956|2967.8|2958.8|2968|2959|2964.5|2955.5|21
1742970900000|2025-03-26 06:35:00|2968|2959|2976|2967|2976.5|2967.5|2968|2959|43
1742971200000|2025-03-26 06:40:00|2975.5|2966.5|2970|2961|2976|2967|2969.8|2960.8|32
1742971500000|2025-03-26 06:45:00|2970.5|2961.5|2969.8|2960.8|2971.5|2962.5|2969.5|2960.5|17
1742971800000|2025-03-26 06:50:00|2970|2961|2968|2959|2971.5|2962.5|2967.5|2958.5|30
1742972100000|2025-03-26 06:55:00|2968.5|2959.5|2969.8|2960.8|2970.3|2961.3|2967.8|2958.8|23
1742972400000|2025-03-26 07:00:00|2969.5|2960.5|2967.8|2958.8|2969.5|2960.5|2964.5|2955.5|101
1742972700000|2025-03-26 07:05:00|2967.3|2958.3|2967.8|2958.8|2969.3|2960.3|2965.5|2956.5|31
1742973000000|2025-03-26 07:10:00|2968.3|2959.3|2970.3|2961.3|2971.3|2962.3|2966.8|2957.8|44
1742973300000|2025-03-26 07:15:00|2970.5|2961.5|2969.8|2960.8|2973.3|2964.3|2969.3|2960.3|25
1742973600000|2025-03-26 07:20:00|2969.3|2960.3|2969.8|2960.8|2970.5|2961.5|2967|2958|28
1742973900000|2025-03-26 07:25:00|2969.3|2960.3|2971.3|2962.3|2971.5|2962.5|2968|2959|35
1742974200000|2025-03-26 07:30:00|2971.5|2962.5|2967.8|2958.8|2971.5|2962.5|2967.3|2958.3|41
1742974500000|2025-03-26 07:35:00|2968|2959|2963|2954|2968|2959|2961.3|2952.3|42
1742974800000|2025-03-26 07:40:00|2962.8|2953.8|2958.8|2949.8|2963|2954|2958.8|2949.8|25
1742975100000|2025-03-26 07:45:00|2959|2950|2962.5|2953.5|2963.5|2954.5|2959|2950|26
1742975400000|2025-03-26 07:50:00|2963|2954|2964.5|2955.5|2964.8|2955.8|2962.3|2953.3|22
1742975700000|2025-03-26 07:55:00|2964|2955|2965.9|2959.9|2966.8|2959.9|2960.8|2954.8|73
1742976000000|2025-03-26 08:00:00|2965.8|2959.8|2954.8|2948.8|2966.5|2960.5|2952.3|2946.3|134
1742976300000|2025-03-26 08:05:00|2954.5|2948.5|2953.3|2947.3|2956.3|2950.3|2951.8|2945.8|84
1742976600000|2025-03-26 08:10:00|2953.8|2947.8|2957.5|2951.5|2958.5|2952.5|2953.8|2947.8|64
1742976900000|2025-03-26 08:15:00|2957.3|2951.3|2952.1|2946.1|2957.3|2951.3|2948.9|2942.9|126
1742977200000|2025-03-26 08:20:00|2951.6|2945.6|2952.4|2946.4|2954.9|2948.9|2950.9|2944.9|99
1742977500000|2025-03-26 08:25:00|2952.1|2946.1|2953.4|2947.4|2953.8|2947.8|2949.8|2943.8|126
1742977800000|2025-03-26 08:30:00|2953.1|2947.1|2960.4|2954.4|2960.4|2954.4|2952.6|2946.6|86
1742978100000|2025-03-26 08:35:00|2960.6|2954.6|2958.6|2952.6|2961.3|2955.3|2958.3|2952.3|75
1742978400000|2025-03-26 08:40:00|2958.4|2952.4|2961.5|2955.5|2962.4|2956.4|2958.4|2952.4|73
1742978700000|2025-03-26 08:45:00|2961.8|2955.8|2961.5|2955.5|2962.6|2956.6|2961.3|2955.3|36
1742979000000|2025-03-26 08:50:00|2961.3|2955.3|2960.1|2954.1|2961.3|2955.3|2959.1|2953.1|47
1742979300000|2025-03-26 08:55:00|2959.9|2953.9|2956.3|2950.3|2960.4|2954.4|2955.8|2949.8|56
1742979600000|2025-03-26 09:00:00|2957|2951|2958.1|2952.1|2959.5|2953.5|2953.8|2947.8|164
1742979900000|2025-03-26 09:05:00|2958.3|2952.3|2949|2943|2958.6|2952.6|2948.8|2942.8|69
1742980200000|2025-03-26 09:10:00|2949.3|2943.3|2951.1|2945.1|2952.4|2946.4|2948.9|2942.9|78
1742980500000|2025-03-26 09:15:00|2950.8|2944.8|2953.4|2947.4|2955.1|2949.1|2950.5|2944.5|61
1742980800000|2025-03-26 09:20:00|2953.1|2947.1|2949.1|2943.1|2953.1|2947.1|2945.8|2939.8|66
1742981100000|2025-03-26 09:25:00|2948.6|2942.6|2949.5|2943.5|2951.9|2945.9|2948.6|2942.6|26
1742981400000|2025-03-26 09:30:00|2949.6|2943.6|2950.5|2944.5|2951.9|2945.9|2949.3|2943.3|65
1742981700000|2025-03-26 09:35:00|2950.3|2944.3|2951.6|2945.6|2952.8|2946.8|2949.3|2943.3|43
1742982000000|2025-03-26 09:40:00|2951.4|2945.4|2955.9|2949.9|2955.9|2949.9|2951|2945|29
1742982300000|2025-03-26 09:45:00|2955.6|2949.6|2953.3|2947.3|2955.6|2949.6|2952.6|2946.6|48
1742982600000|2025-03-26 09:50:00|2952.6|2946.6|2950.6|2944.6|2952.8|2946.8|2948.4|2942.4|28
1742982900000|2025-03-26 09:55:00|2950.3|2944.3|2951|2945|2951.1|2945.1|2947.6|2941.6|30
1742983200000|2025-03-26 10:00:00|2950.8|2944.8|2954|2948|2955.4|2949.4|2950.1|2944.1|48
1742983500000|2025-03-26 10:05:00|2953.9|2947.9|2948.1|2942.1|2953.9|2947.9|2947.8|2941.8|49
1742983800000|2025-03-26 10:10:00|2948.3|2942.3|2946|2940|2948.3|2942.3|2945.8|2939.8|36
1742984100000|2025-03-26 10:15:00|2945.8|2939.8|2946.9|2940.9|2948.1|2942.1|2945.8|2939.8|36
1742984400000|2025-03-26 10:20:00|2946.6|2940.6|2946.4|2940.4|2947.4|2941.4|2946.3|2940.3|25
1742984700000|2025-03-26 10:25:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2945.8|2939.8|22
1742985000000|2025-03-26 10:30:00|2946.8|2940.8|2946.8|2940.8|2947.1|2941.1|2945.6|2939.6|25
1742985300000|2025-03-26 10:35:00|2946.3|2940.3|2947.6|2941.6|2947.9|2941.9|2946.3|2940.3|13
1742985600000|2025-03-26 10:40:00|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2946.5|2940.5|12
1742985900000|2025-03-26 10:45:00|2947.1|2941.1|2949.5|2943.5|2949.5|2943.5|2947.1|2941.1|19
1742986200000|2025-03-26 10:50:00|2949.3|2943.3|2949.6|2943.6|2950.1|2944.1|2948.3|2942.3|32
1742986500000|2025-03-26 10:55:00|2949.3|2943.3|2950.6|2944.6|2950.6|2944.6|2949.3|2943.3|14
1742986800000|2025-03-26 11:00:00|2950.9|2944.9|2951.1|2945.1|2951.6|2945.6|2950.5|2944.5|31
1742987100000|2025-03-26 11:05:00|2950.9|2944.9|2952.1|2946.1|2953.1|2947.1|2950.9|2944.9|22
1742987400000|2025-03-26 11:10:00|2952.3|2946.3|2953.1|2947.1|2953.1|2947.1|2951|2945|20
1742987700000|2025-03-26 11:15:00|2953.9|2947.9|2953.5|2947.5|2954.9|2948.9|2953.1|2947.1|26
1742988000000|2025-03-26 11:20:00|2953.4|2947.4|2952.5|2946.5|2953.9|2947.9|2952.1|2946.1|15
1742988300000|2025-03-26 11:25:00|2953|2947|2953.5|2947.5|2953.8|2947.8|2952.3|2946.3|17
1742988600000|2025-03-26 11:30:00|2953.1|2947.1|2954.9|2948.9|2955.4|2949.4|2952.5|2946.5|21
1742988900000|2025-03-26 11:35:00|2955|2949|2957.9|2951.9|2958|2952|2954.8|2948.8|27
1742989200000|2025-03-26 11:40:00|2957.5|2951.5|2957.6|2951.6|2959.6|2953.6|2956.9|2950.9|37
1742989500000|2025-03-26 11:45:00|2957.9|2951.9|2957.6|2951.6|2958.5|2952.5|2956.5|2950.5|25
1742989800000|2025-03-26 11:50:00|2957.4|2951.4|2957|2951|2958.1|2952.1|2956.4|2950.4|25
1742990100000|2025-03-26 11:55:00|2956.8|2950.8|2952.4|2946.4|2956.8|2950.8|2951.6|2945.6|27
1742990400000|2025-03-26 12:00:00|2952.5|2946.5|2948.6|2942.6|2952.5|2946.5|2948.6|2942.6|33
1742990700000|2025-03-26 12:05:00|2948.4|2942.4|2942.1|2936.1|2948.4|2942.4|2942.1|2936.1|47
1742991000000|2025-03-26 12:10:00|2942.4|2936.4|2943.9|2937.9|2944.1|2938.1|2940.6|2934.6|50
1742991300000|2025-03-26 12:15:00|2943.6|2937.6|2943|2937|2944.8|2938.8|2941.9|2935.9|57
1742991600000|2025-03-26 12:20:00|2942.4|2936.4|2942.9|2936.9|2944.6|2938.6|2941.5|2935.5|46
1742991900000|2025-03-26 12:25:00|2943.8|2937.8|2943.3|2937.3|2944.6|2938.6|2940.8|2934.8|49
1742992200000|2025-03-26 12:30:00|2943|2937|2946|2940|2946.9|2940.9|2941.9|2935.9|85
1742992500000|2025-03-26 12:35:00|2945.9|2939.9|2947.8|2941.8|2948.1|2942.1|2945.8|2939.8|66
1742992800000|2025-03-26 12:40:00|2948|2942|2949.6|2943.6|2949.8|2943.8|2947.5|2941.5|42
1742993100000|2025-03-26 12:45:00|2949.9|2943.9|2952.4|2946.4|2953|2947|2949.9|2943.9|49
1742993400000|2025-03-26 12:50:00|2952.1|2946.1|2953.9|2947.9|2953.9|2947.9|2949.9|2943.9|81
1742993700000|2025-03-26 12:55:00|2953.5|2947.5|2954.5|2948.5|2955.4|2949.4|2951.5|2945.5|87
1742994000000|2025-03-26 13:00:00|2954.1|2948.1|2954.3|2948.3|2955.4|2949.4|2951.3|2945.3|189
1742994300000|2025-03-26 13:05:00|2954.5|2948.5|2953.8|2947.8|2956.4|2950.4|2953.6|2947.6|113
1742994600000|2025-03-26 13:10:00|2954|2948|2955.5|2949.5|2957|2951|2953.9|2947.9|64
1742994900000|2025-03-26 13:15:00|2955.6|2949.6|2953.5|2947.5|2955.9|2949.9|2953.1|2947.1|74
1742995200000|2025-03-26 13:20:00|2953.8|2947.8|2949.3|2943.3|2954.4|2948.4|2948|2942|118
1742995500000|2025-03-26 13:25:00|2949.5|2943.5|2949.3|2943.3|2950.9|2944.9|2946.1|2940.1|125
1742995800000|2025-03-26 13:30:00|2949.4|2943.4|2950|2944|2951.8|2945.8|2947|2941|137
1742996100000|2025-03-26 13:35:00|2950.3|2944.3|2949.8|2943.8|2953.4|2947.4|2949.8|2943.8|84
1742996400000|2025-03-26 13:40:00|2949.9|2943.9|2950.5|2944.5|2951.9|2945.9|2948.8|2942.8|106
1742996700000|2025-03-26 13:45:00|2950.8|2944.8|2949|2943|2951|2945|2948|2942|101
1742997000000|2025-03-26 13:50:00|2948.6|2942.6|2949|2943|2950|2944|2948|2942|77
1742997300000|2025-03-26 13:55:00|2948.8|2942.8|2950.3|2944.3|2950.4|2944.4|2947.9|2941.9|88
1742997600000|2025-03-26 14:00:00|2949.8|2943.8|2950.5|2944.5|2952.4|2946.4|2949.8|2943.8|64
1742997900000|2025-03-26 14:05:00|2950.6|2944.6|2951.3|2945.3|2953.9|2947.9|2950.4|2944.4|77
1742998200000|2025-03-26 14:10:00|2951.6|2945.6|2952.6|2946.6|2952.6|2946.6|2950.9|2944.9|76
1742998500000|2025-03-26 14:15:00|2952.9|2946.9|2952.3|2946.3|2954.6|2948.6|2951.9|2945.9|73
1742998800000|2025-03-26 14:20:00|2952.1|2946.1|2954.3|2948.3|2954.3|2948.3|2951|2945|93
1742999100000|2025-03-26 14:25:00|2954.5|2948.5|2953.1|2947.1|2954.6|2948.6|2951.4|2945.4|120
1742999400000|2025-03-26 14:30:00|2953.4|2947.4|2954.3|2948.3|2954.9|2948.9|2951.5|2945.5|101
1742999700000|2025-03-26 14:35:00|2954.4|2948.4|2953.4|2947.4|2954.6|2948.6|2952.3|2946.3|95
1743000000000|2025-03-26 14:40:00|2953.9|2947.9|2955.8|2949.8|2955.8|2949.8|2953.6|2947.6|82
1743000300000|2025-03-26 14:45:00|2955.5|2949.5|2955.1|2949.1|2957.5|2951.5|2954.8|2948.8|85
1743000600000|2025-03-26 14:50:00|2955.4|2949.4|2953.5|2947.5|2956|2950|2952.1|2946.1|133
1743000900000|2025-03-26 14:55:00|2953.3|2947.3|2953.8|2947.8|2954.4|2948.4|2952.1|2946.1|83
1743001200000|2025-03-26 15:00:00|2954|2948|2956.4|2950.4|2956.4|2950.4|2951.5|2945.5|89
1743001500000|2025-03-26 15:05:00|2956.8|2950.8|2960.3|2954.3|2960.5|2954.5|2955.9|2949.9|58
1743001800000|2025-03-26 15:10:00|2960.5|2954.5|2958.4|2952.4|2960.9|2954.9|2956.6|2950.6|50
1743002100000|2025-03-26 15:15:00|2958.6|2952.6|2958.4|2952.4|2959.1|2953.1|2957.6|2951.6|36
1743002400000|2025-03-26 15:20:00|2958.6|2952.6|2958.5|2952.5|2959.6|2953.6|2958.4|2952.4|37
1743002700000|2025-03-26 15:25:00|2958.1|2952.1|2958.1|2952.1|2958.8|2952.8|2957.9|2951.9|42
1743003000000|2025-03-26 15:30:00|2958.4|2952.4|2957.5|2951.5|2959.9|2953.9|2957.1|2951.1|53
1743003300000|2025-03-26 15:35:00|2957.8|2951.8|2959.1|2953.1|2959.6|2953.6|2957.8|2951.8|55
1743003600000|2025-03-26 15:40:00|2959.3|2953.3|2961.1|2955.1|2961.1|2955.1|2958.6|2952.6|19
1743003900000|2025-03-26 15:45:00|2961.5|2955.5|2958.4|2952.4|2962|2956|2957.6|2951.6|45
1743004200000|2025-03-26 15:50:00|2958.3|2952.3|2958.6|2952.6|2958.8|2952.8|2956.8|2950.8|56
1743004500000|2025-03-26 15:55:00|2959|2953|2956.6|2950.6|2959|2953|2955.8|2949.8|94
1743004800000|2025-03-26 16:00:00|2957.3|2951.3|2956.8|2950.8|2958.3|2952.3|2956|2950|73
1743005100000|2025-03-26 16:05:00|2957.1|2951.1|2958.5|2952.5|2959.1|2953.1|2957.1|2951.1|93
1743005400000|2025-03-26 16:10:00|2958.9|2952.9|2960.1|2954.1|2961.6|2955.6|2958.9|2952.9|95
1743005700000|2025-03-26 16:15:00|2960.4|2954.4|2960.6|2954.6|2962|2956|2960.4|2954.4|38
1743006000000|2025-03-26 16:20:00|2961|2955|2959|2953|2961.6|2955.6|2957.8|2951.8|43
1743006300000|2025-03-26 16:25:00|2959.3|2953.3|2960.4|2954.4|2960.8|2954.8|2958.1|2952.1|54
1743006600000|2025-03-26 16:30:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2958.9|2952.9|55
1743006900000|2025-03-26 16:35:00|2961.1|2955.1|2958.1|2952.1|2961.3|2955.3|2956.6|2950.6|85
1743007200000|2025-03-26 16:40:00|2958.6|2952.6|2958.6|2952.6|2959.6|2953.6|2957.6|2951.6|27
1743007500000|2025-03-26 16:45:00|2958.8|2952.8|2959.4|2953.4|2959.5|2953.5|2958.8|2952.8|28
1743007800000|2025-03-26 16:50:00|2959.5|2953.5|2959.5|2953.5|2959.9|2953.9|2957.6|2951.6|39
1743008100000|2025-03-26 16:55:00|2959.1|2953.1|2959|2953|2960|2954|2958.3|2952.3|61
1743008400000|2025-03-26 17:00:00|2958.8|2952.8|2959.3|2953.3|2960.8|2954.8|2957.8|2951.8|20
1743008700000|2025-03-26 17:05:00|2959|2953|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|6
1743009000000|2025-03-26 17:10:00|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|6
1743009300000|2025-03-26 17:15:00|2959|2953|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|24
1743009600000|2025-03-26 17:20:00|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|10
1743009900000|2025-03-26 17:25:00|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956|2950|22
1743010200000|2025-03-26 17:30:00|2956|2950|2955.8|2949.8|2956|2950|2955.5|2949.5|4
1743010500000|2025-03-26 17:35:00|2956.6|2950.6|2957|2951|2957|2951|2956.4|2950.4|4
1743010800000|2025-03-26 17:40:00|2956.8|2950.8|2957|2951|2957.5|2951.5|2956|2950|11
1743011100000|2025-03-26 17:45:00|2956.8|2950.8|2955.8|2949.8|2957|2951|2955.8|2949.8|10
1743011400000|2025-03-26 17:50:00|2955.5|2949.5|2956.8|2950.8|2957.3|2951.3|2955.5|2949.5|16
1743011700000|2025-03-26 17:55:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1743012300000|2025-03-26 18:05:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1743012600000|2025-03-26 18:10:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1743012900000|2025-03-26 18:15:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1743013800000|2025-03-26 18:30:00|2956.3|2950.3|2957.5|2951.5|2958.3|2952.3|2956.3|2950.3|8
1743014400000|2025-03-26 18:40:00|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1743014700000|2025-03-26 18:45:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1743015300000|2025-03-26 18:55:00|2958.3|2952.3|2962.5|2943.8|2964.3|2952.3|2958|2943.8|7
1743037200000|2025-03-27 01:00:00|2960|2954|2960.3|2954.3|2961|2955|2959.3|2953.3|70
1743037500000|2025-03-27 01:05:00|2960|2954|2953.3|2947.3|2961|2955|2953|2947|83
1743037800000|2025-03-27 01:10:00|2952.8|2946.8|2953.8|2947.8|2956|2950|2952.3|2946.3|76
1743038100000|2025-03-27 01:15:00|2954|2948|2956.3|2950.3|2957|2951|2951.8|2945.8|111
1743038400000|2025-03-27 01:20:00|2956|2950|2957.5|2951.5|2957.8|2951.8|2954.8|2948.8|93
1743038700000|2025-03-27 01:25:00|2957.8|2951.8|2959|2953|2961|2955|2957.4|2951.4|77
1743039000000|2025-03-27 01:30:00|2959.3|2953.3|2956|2950|2960.3|2954.3|2955|2949|134
1743039300000|2025-03-27 01:35:00|2956.3|2950.3|2956.3|2950.3|2959|2953|2955.5|2949.5|91
1743039600000|2025-03-27 01:40:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2954|2948|85
1743039900000|2025-03-27 01:45:00|2956|2950|2957.8|2951.8|2957.8|2951.8|2954.5|2948.5|53
1743040200000|2025-03-27 01:50:00|2957.5|2951.5|2958|2952|2960|2954|2957.3|2951.3|43
1743040500000|2025-03-27 01:55:00|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2957|2951|57
1743040800000|2025-03-27 02:00:00|2958|2952|2957.3|2951.3|2959|2953|2956.8|2950.8|112
1743041100000|2025-03-27 02:05:00|2957.5|2951.5|2957.5|2951.5|2958|2952|2956.3|2950.3|72
1743041400000|2025-03-27 02:10:00|2957.8|2951.8|2953|2947|2958.5|2952.5|2952.5|2946.5|62
1743041700000|2025-03-27 02:15:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|23
1743042000000|2025-03-27 02:20:00|2952.3|2946.3|2951.8|2945.8|2952.8|2946.8|2950.3|2944.3|19
1743042300000|2025-03-27 02:25:00|2952|2946|2951.4|2945.4|2952|2946|2951.4|2945.4|3
1743042600000|2025-03-27 02:30:00|2951.1|2945.1|2957|2951|2957|2951|2951|2945|74
1743042900000|2025-03-27 02:35:00|2957.3|2951.3|2956|2950|2957.5|2951.5|2954.8|2948.8|98
1743043200000|2025-03-27 02:40:00|2956.3|2950.3|2958.3|2952.3|2959.3|2953.3|2955|2949|98
1743043500000|2025-03-27 02:45:00|2958.5|2952.5|2959.5|2953.5|2959.8|2953.8|2956.5|2950.5|89
1743043800000|2025-03-27 02:50:00|2959.8|2953.8|2958|2952|2961|2955|2957.8|2951.8|63
1743044100000|2025-03-27 02:55:00|2958.3|2952.3|2956.5|2950.5|2958.5|2952.5|2956.5|2950.5|55
1743044400000|2025-03-27 03:00:00|2956.8|2950.8|2956.3|2950.3|2957.5|2951.5|2955.5|2949.5|97
1743044700000|2025-03-27 03:05:00|2956|2950|2954.8|2948.8|2956.3|2950.3|2954.3|2948.3|63
1743045000000|2025-03-27 03:10:00|2954.5|2948.5|2956.5|2950.5|2956.8|2950.8|2954.5|2948.5|68
1743045300000|2025-03-27 03:15:00|2956.8|2950.8|2952.3|2946.3|2956.8|2950.8|2952.3|2946.3|79
1743045600000|2025-03-27 03:20:00|2952.5|2946.5|2954.3|2948.3|2955.8|2949.8|2952.5|2946.5|82
1743045900000|2025-03-27 03:25:00|2954.5|2948.5|2953.5|2947.5|2954.8|2948.8|2952|2946|63
1743046200000|2025-03-27 03:30:00|2953.3|2947.3|2952.3|2946.3|2954|2948|2952.3|2946.3|20
1743046500000|2025-03-27 03:35:00|2952|2946|2952.8|2946.8|2953|2947|2949|2943|49
1743046800000|2025-03-27 03:40:00|2953.3|2947.3|2952.5|2946.5|2953.5|2947.5|2952.3|2946.3|12
1743047100000|2025-03-27 03:45:00|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951|2945|15
1743047400000|2025-03-27 03:50:00|2951.5|2945.5|2952.3|2946.3|2952.5|2946.5|2951.3|2945.3|9
1743047700000|2025-03-27 03:55:00|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|20
1743048000000|2025-03-27 04:00:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2949.9|2943.9|24
1743048300000|2025-03-27 04:05:00|2951.5|2945.5|2951.5|2945.5|2952.3|2946.3|2951|2945|20
1743048600000|2025-03-27 04:10:00|2951.8|2945.8|2952|2946|2952.5|2946.5|2950.5|2944.5|29
1743048900000|2025-03-27 04:15:00|2952.3|2946.3|2951.8|2945.8|2952.5|2946.5|2951.5|2945.5|11
1743049200000|2025-03-27 04:20:00|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2950.8|2944.8|8
1743049500000|2025-03-27 04:25:00|2951.5|2945.5|2953.5|2947.5|2953.5|2947.5|2951.5|2945.5|5
1743049800000|2025-03-27 04:30:00|2953.8|2947.8|2953.3|2947.3|2954|2948|2953|2947|15
1743050100000|2025-03-27 04:35:00|2953.5|2947.5|2953.3|2947.3|2954.8|2948.8|2953|2947|15
1743050400000|2025-03-27 04:40:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|10
1743050700000|2025-03-27 04:45:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1743051300000|2025-03-27 04:55:00|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.5|2946.5|7
1743051600000|2025-03-27 05:00:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|15
1743051900000|2025-03-27 05:05:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2950.5|2944.5|12
1743052200000|2025-03-27 05:10:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|25
1743052500000|2025-03-27 05:15:00|2951.5|2945.5|2952|2946|2952.3|2946.3|2951.3|2945.3|23
1743052800000|2025-03-27 05:20:00|2952.3|2946.3|2951.8|2945.8|2953.3|2947.3|2951.8|2945.8|18
1743053100000|2025-03-27 05:25:00|2952|2946|2952.3|2946.3|2953|2947|2951.8|2945.8|40
1743053400000|2025-03-27 05:30:00|2952|2946|2952.3|2946.3|2953|2947|2949.4|2943.4|114
1743053700000|2025-03-27 05:35:00|2952.5|2946.5|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|60
1743054000000|2025-03-27 05:40:00|2953|2947|2952.3|2946.3|2954.1|2948.1|2952|2946|71
1743054300000|2025-03-27 05:45:00|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2949.5|2943.5|66
1743054600000|2025-03-27 05:50:00|2951|2945|2947.3|2941.3|2951.3|2945.3|2946.5|2940.5|91
1743054900000|2025-03-27 05:55:00|2947.5|2941.5|2946.5|2940.5|2947.8|2941.8|2945.8|2939.8|181
1743055200000|2025-03-27 06:00:00|2946.3|2940.3|2950.5|2944.5|2951|2945|2945.3|2939.3|76
1743055500000|2025-03-27 06:05:00|2950.8|2944.8|2950.5|2944.5|2952.3|2946.3|2949.5|2943.5|96
1743055800000|2025-03-27 06:10:00|2950.8|2944.8|2950|2944|2951|2945|2948.8|2942.8|96
1743056100000|2025-03-27 06:15:00|2949.8|2943.8|2949.4|2943.4|2951.3|2945.3|2949.3|2943.3|40
1743056400000|2025-03-27 06:20:00|2949.1|2943.1|2949.9|2943.9|2950.5|2944.5|2948.5|2942.5|37
1743056700000|2025-03-27 06:25:00|2949.6|2943.6|2949.8|2943.8|2950|2944|2948.5|2942.5|45
1743057000000|2025-03-27 06:30:00|2950|2944|2947.5|2941.5|2950.5|2944.5|2947|2941|61
1743057300000|2025-03-27 06:35:00|2947.8|2941.8|2949.5|2943.5|2949.8|2943.8|2947.8|2941.8|46
1743057600000|2025-03-27 06:40:00|2950|2944|2952.5|2946.5|2952.8|2946.8|2950|2944|40
1743057900000|2025-03-27 06:45:00|2952.8|2946.8|2951.8|2945.8|2953|2947|2951.3|2945.3|39
1743058200000|2025-03-27 06:50:00|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2948.8|2942.8|57
1743058500000|2025-03-27 06:55:00|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2949.5|2943.5|41
1743058800000|2025-03-27 07:00:00|2949.8|2943.8|2947.3|2941.3|2950.8|2944.8|2945.6|2939.6|50
1743059100000|2025-03-27 07:05:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2946.3|2940.3|40
1743059400000|2025-03-27 07:10:00|2947|2941|2946|2940|2947|2941|2945.6|2939.6|49
1743059700000|2025-03-27 07:15:00|2945.8|2939.8|2947|2941|2947.3|2941.3|2945.8|2939.8|40
1743060000000|2025-03-27 07:20:00|2947.4|2941.4|2948.8|2942.8|2950.6|2944.6|2947|2941|33
1743060300000|2025-03-27 07:25:00|2949|2943|2946.8|2940.8|2949|2943|2946.8|2940.8|48
1743060600000|2025-03-27 07:30:00|2946.5|2940.5|2946.5|2940.5|2948.5|2942.5|2946.5|2940.5|23
1743060900000|2025-03-27 07:35:00|2945.9|2939.9|2947|2941|2947.8|2941.8|2944.8|2938.8|38
1743061200000|2025-03-27 07:40:00|2947.3|2941.3|2948.3|2942.3|2950.1|2944.1|2947|2941|23
1743061500000|2025-03-27 07:45:00|2948|2942|2946|2940|2948|2942|2945|2939|29
1743061800000|2025-03-27 07:50:00|2946.3|2940.3|2947.3|2941.3|2947.5|2941.5|2945.8|2939.8|35
1743062100000|2025-03-27 07:55:00|2947.4|2941.4|2946.5|2940.5|2948.3|2942.3|2946.1|2940.1|34
1743062400000|2025-03-27 08:00:00|2946.3|2940.3|2945.1|2939.1|2947.1|2941.1|2943.6|2937.6|104
1743062700000|2025-03-27 08:05:00|2946.1|2940.1|2940.6|2934.6|2946.1|2940.1|2940.6|2934.6|87
1743063000000|2025-03-27 08:10:00|2940.4|2934.4|2945|2939|2946.8|2940.8|2938.3|2932.3|167
1743063300000|2025-03-27 08:15:00|2944.8|2938.8|2948.1|2942.1|2949.1|2943.1|2944.1|2938.1|47
1743063600000|2025-03-27 08:20:00|2947.5|2941.5|2943.9|2937.9|2948.5|2942.5|2943.9|2937.9|75
1743063900000|2025-03-27 08:25:00|2944.4|2938.4|2940.6|2934.6|2944.4|2938.4|2939.4|2933.4|63
1743064200000|2025-03-27 08:30:00|2940.3|2934.3|2938.4|2932.4|2942.8|2936.8|2938.4|2932.4|60
1743064500000|2025-03-27 08:35:00|2938.6|2932.6|2938.4|2932.4|2939.5|2933.5|2937.8|2931.8|43
1743064800000|2025-03-27 08:40:00|2938.1|2932.1|2936.4|2930.4|2938.6|2932.6|2935.6|2929.6|51
1743065100000|2025-03-27 08:45:00|2935.9|2929.9|2937.6|2931.6|2938.6|2932.6|2935.9|2929.9|69
1743065400000|2025-03-27 08:50:00|2937.4|2931.4|2938.1|2932.1|2938.6|2932.6|2936.9|2930.9|31
1743065700000|2025-03-27 08:55:00|2937.9|2931.9|2939.6|2933.6|2940.4|2934.4|2937.6|2931.6|47
1743066000000|2025-03-27 09:00:00|2938.9|2932.9|2929.3|2923.3|2938.9|2932.9|2929.3|2923.3|65
1743066300000|2025-03-27 09:05:00|2929|2923|2928.4|2922.4|2929|2923|2924.9|2918.9|65
1743066600000|2025-03-27 09:10:00|2928.1|2922.1|2923.1|2917.1|2928.1|2922.1|2921.6|2915.6|103
1743066900000|2025-03-27 09:15:00|2922.9|2916.9|2924.4|2918.4|2925.6|2919.6|2919.4|2913.4|101
1743067200000|2025-03-27 09:20:00|2924.1|2918.1|2923.6|2917.6|2925.1|2919.1|2921.4|2915.4|57
1743067500000|2025-03-27 09:25:00|2923.9|2917.9|2925.6|2919.6|2926.9|2920.9|2923.1|2917.1|54
1743067800000|2025-03-27 09:30:00|2925.4|2919.4|2922.6|2916.6|2925.6|2919.6|2920.9|2914.9|65
1743068100000|2025-03-27 09:35:00|2922.4|2916.4|2921.9|2915.9|2923.6|2917.6|2921.6|2915.6|40
1743068400000|2025-03-27 09:40:00|2922.4|2916.4|2924.9|2918.9|2926.1|2920.1|2922.4|2916.4|40
1743068700000|2025-03-27 09:45:00|2924.6|2918.6|2921.9|2915.9|2925.4|2919.4|2921.4|2915.4|37
1743069000000|2025-03-27 09:50:00|2921.6|2915.6|2921.9|2915.9|2922.1|2916.1|2920.1|2914.1|31
1743069300000|2025-03-27 09:55:00|2921.4|2915.4|2922.4|2916.4|2923.1|2917.1|2920.9|2914.9|38
1743069600000|2025-03-27 10:00:00|2922.9|2916.9|2925.6|2919.6|2926.6|2920.6|2922.9|2916.9|42
1743069900000|2025-03-27 10:05:00|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2923.9|2917.9|25
1743070200000|2025-03-27 10:10:00|2924.4|2918.4|2923.4|2917.4|2925.1|2919.1|2922.9|2916.9|40
1743070500000|2025-03-27 10:15:00|2922.9|2916.9|2918.6|2912.6|2922.9|2916.9|2918.4|2912.4|71
1743070800000|2025-03-27 10:20:00|2918.4|2912.4|2918.9|2912.9|2920.1|2914.1|2916.6|2910.6|60
1743071100000|2025-03-27 10:25:00|2918.4|2912.4|2908.9|2902.9|2918.6|2912.6|2908.4|2902.4|91
1743071400000|2025-03-27 10:30:00|2909.1|2903.1|2913.9|2907.9|2915.6|2909.6|2909.1|2903.1|84
1743071700000|2025-03-27 10:35:00|2913.6|2907.6|2914.1|2908.1|2917.6|2911.6|2913.1|2907.1|76
1743072000000|2025-03-27 10:40:00|2913.9|2907.9|2915.1|2909.1|2915.9|2909.9|2913.9|2907.9|40
1743072300000|2025-03-27 10:45:00|2915.4|2909.4|2918.4|2912.4|2918.6|2912.6|2915.1|2909.1|39
1743072600000|2025-03-27 10:50:00|2918.6|2912.6|2916.4|2910.4|2919.4|2913.4|2916.1|2910.1|41
1743072900000|2025-03-27 10:55:00|2916.6|2910.6|2917.4|2911.4|2918.1|2912.1|2916.1|2910.1|40
1743073200000|2025-03-27 11:00:00|2916.9|2910.9|2917.1|2911.1|2917.9|2911.9|2915.9|2909.9|44
1743073500000|2025-03-27 11:05:00|2917.6|2911.6|2917.4|2911.4|2919.6|2913.6|2917.1|2911.1|50
1743073800000|2025-03-27 11:10:00|2917.1|2911.1|2915.9|2909.9|2917.4|2911.4|2914.1|2908.1|48
1743074100000|2025-03-27 11:15:00|2915.6|2909.6|2914.4|2908.4|2916.4|2910.4|2914.4|2908.4|21
1743074400000|2025-03-27 11:20:00|2914.6|2908.6|2916.4|2910.4|2916.4|2910.4|2914.1|2908.1|22
1743074700000|2025-03-27 11:25:00|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2913.9|2907.9|20
1743075000000|2025-03-27 11:30:00|2914.9|2908.9|2915.4|2909.4|2917.9|2911.9|2914.9|2908.9|24
1743075300000|2025-03-27 11:35:00|2915.6|2909.6|2917.6|2911.6|2917.9|2911.9|2915.6|2909.6|18
1743075600000|2025-03-27 11:40:00|2917.4|2911.4|2915.9|2909.9|2917.4|2911.4|2913.9|2907.9|36
1743075900000|2025-03-27 11:45:00|2916.1|2910.1|2918.1|2912.1|2918.6|2912.6|2916.1|2910.1|34
1743076200000|2025-03-27 11:50:00|2917.9|2911.9|2913.9|2907.9|2917.9|2911.9|2913.8|2907.8|21
1743076500000|2025-03-27 11:55:00|2913.6|2907.6|2912.9|2906.9|2914.1|2908.1|2911.4|2905.4|38
1743076800000|2025-03-27 12:00:00|2913.1|2907.1|2914.6|2908.6|2915.4|2909.4|2912.9|2906.9|33
1743077100000|2025-03-27 12:05:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2911.9|2905.9|39
1743077400000|2025-03-27 12:10:00|2915.1|2909.1|2914.6|2908.6|2915.9|2909.9|2913.4|2907.4|58
1743077700000|2025-03-27 12:15:00|2913.6|2907.6|2915.6|2909.6|2915.6|2909.6|2911.6|2905.6|44
1743078000000|2025-03-27 12:20:00|2915.4|2909.4|2913.6|2907.6|2915.6|2909.6|2913.1|2907.1|23
1743078300000|2025-03-27 12:25:00|2913.9|2907.9|2916.1|2910.1|2917.3|2911.3|2913.4|2907.4|28
1743078600000|2025-03-27 12:30:00|2915.9|2909.9|2918.4|2912.4|2920.6|2914.6|2915.9|2909.9|81
1743078900000|2025-03-27 12:35:00|2918.6|2912.6|2922.4|2916.4|2922.9|2916.9|2918.4|2912.4|86
1743079200000|2025-03-27 12:40:00|2922.6|2916.6|2922.4|2916.4|2922.9|2916.9|2921.6|2915.6|30
1743079500000|2025-03-27 12:45:00|2922.1|2916.1|2920.9|2914.9|2923.6|2917.6|2920.4|2914.4|75
1743079800000|2025-03-27 12:50:00|2921.1|2915.1|2918.4|2912.4|2921.9|2915.9|2916.4|2910.4|106
1743080100000|2025-03-27 12:55:00|2918.6|2912.6|2924.1|2918.1|2924.9|2918.9|2916.6|2910.6|105
1743080400000|2025-03-27 13:00:00|2924.4|2918.4|2921.4|2915.4|2926.6|2920.6|2915.4|2909.4|264
1743080700000|2025-03-27 13:05:00|2921.9|2915.9|2917.6|2911.6|2923.9|2917.9|2917.4|2911.4|158
1743081000000|2025-03-27 13:10:00|2917.4|2911.4|2907.4|2901.4|2918.6|2912.6|2905.1|2896.5|240
1743081300000|2025-03-27 13:15:00|2907.6|2901.6|2907.1|2901.1|2909.6|2903.6|2905.9|2899.9|161
1743081600000|2025-03-27 13:20:00|2906.9|2900.9|2908.4|2902.4|2908.9|2902.9|2904.1|2898.1|134
1743081900000|2025-03-27 13:25:00|2908.1|2902.1|2909.9|2903.9|2912.1|2906.1|2907.9|2901.9|114
1743082200000|2025-03-27 13:30:00|2910.1|2904.1|2905.6|2899.6|2910.6|2904.6|2905.1|2899.1|154
1743082500000|2025-03-27 13:35:00|2905.4|2899.4|2906.9|2900.9|2908.9|2902.9|2904.4|2898.4|166
1743082800000|2025-03-27 13:40:00|2907.1|2901.1|2910.1|2904.1|2910.1|2904.1|2905.6|2899.6|112
1743083100000|2025-03-27 13:45:00|2909.9|2903.9|2909.6|2903.6|2912.1|2906.1|2909.4|2903.4|102
1743083400000|2025-03-27 13:50:00|2909.1|2903.1|2912.6|2906.6|2913.4|2907.4|2908.1|2902.1|85
1743083700000|2025-03-27 13:55:00|2912.4|2906.4|2910.1|2904.1|2912.9|2906.9|2909.6|2903.6|94
1743084000000|2025-03-27 14:00:00|2909.9|2903.9|2907.1|2901.1|2910.9|2904.9|2904.6|2898.6|116
1743084300000|2025-03-27 14:05:00|2907.4|2901.4|2907.9|2901.9|2909.1|2903.1|2905.9|2899.9|105
1743084600000|2025-03-27 14:10:00|2907.6|2901.6|2909.6|2903.6|2909.6|2903.6|2905.4|2899.4|86
1743084900000|2025-03-27 14:15:00|2909.9|2903.9|2907.6|2901.6|2910.1|2904.1|2906.9|2900.9|71
1743085200000|2025-03-27 14:20:00|2907.1|2901.1|2900.9|2894.9|2907.6|2901.6|2898.4|2892.4|145
1743085500000|2025-03-27 14:25:00|2901.1|2895.1|2904.1|2898.1|2904.9|2898.9|2899.9|2893.9|109
1743085800000|2025-03-27 14:30:00|2903.9|2897.9|2904.9|2898.9|2905.1|2899.1|2902.9|2896.9|99
1743086100000|2025-03-27 14:35:00|2904.6|2898.6|2911.6|2905.6|2912.9|2906.9|2904.6|2898.6|136
1743086400000|2025-03-27 14:40:00|2911.9|2905.9|2911.1|2905.1|2912.9|2906.9|2909.6|2903.6|85
1743086700000|2025-03-27 14:45:00|2910.9|2904.9|2910.1|2904.1|2911.1|2905.1|2908.6|2902.6|93
1743087000000|2025-03-27 14:50:00|2909.9|2903.9|2906.6|2900.6|2910.1|2904.1|2905.4|2899.4|78
1743087300000|2025-03-27 14:55:00|2906.4|2900.4|2905.9|2899.9|2907.9|2901.9|2904.6|2898.6|75
1743087600000|2025-03-27 15:00:00|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2903.4|2897.4|61
1743087900000|2025-03-27 15:05:00|2905.9|2899.9|2908.6|2902.6|2908.6|2902.6|2905.9|2899.9|43
1743088200000|2025-03-27 15:10:00|2908.4|2902.4|2908.1|2902.1|2910.9|2904.9|2907.1|2901.1|53
1743088500000|2025-03-27 15:15:00|2907.6|2901.6|2909.1|2903.1|2909.9|2903.9|2907.1|2901.1|55
1743088800000|2025-03-27 15:20:00|2908.9|2902.9|2908.4|2902.4|2910.4|2904.4|2907.6|2901.6|83
1743089100000|2025-03-27 15:25:00|2908.1|2902.1|2907.1|2901.1|2908.4|2902.4|2906.9|2900.9|54
1743089400000|2025-03-27 15:30:00|2907.6|2901.6|2906.6|2900.6|2907.6|2901.6|2904.1|2898.1|76
1743089700000|2025-03-27 15:35:00|2906.9|2900.9|2907.9|2901.9|2909.6|2903.6|2906.6|2900.6|59
1743090000000|2025-03-27 15:40:00|2907.6|2901.6|2906.4|2900.4|2908.6|2902.6|2904.4|2898.4|61
1743090300000|2025-03-27 15:45:00|2906.6|2900.6|2907.6|2901.6|2907.6|2901.6|2905.6|2899.6|32
1743090600000|2025-03-27 15:50:00|2907.9|2901.9|2905.4|2899.4|2908.1|2902.1|2904.1|2898.1|33
1743090900000|2025-03-27 15:55:00|2905.1|2899.1|2904.4|2898.4|2905.1|2899.1|2903.1|2897.1|76
1743091200000|2025-03-27 16:00:00|2904.6|2898.6|2906.1|2900.1|2906.1|2900.1|2903.6|2897.6|32
1743091500000|2025-03-27 16:05:00|2905.9|2899.9|2905.1|2899.1|2905.9|2899.9|2903.6|2897.6|31
1743091800000|2025-03-27 16:10:00|2904.9|2898.9|2903.1|2897.1|2904.9|2898.9|2903.1|2897.1|24
1743092100000|2025-03-27 16:15:00|2902.9|2896.9|2900.4|2894.4|2904.1|2898.1|2900.1|2894.1|64
1743092400000|2025-03-27 16:20:00|2900.1|2894.1|2899.9|2893.9|2901.1|2895.1|2898.1|2892.1|72
1743092700000|2025-03-27 16:25:00|2900.1|2894.1|2901.1|2895.1|2901.6|2895.6|2899.6|2893.6|73
1743093000000|2025-03-27 16:30:00|2900.9|2894.9|2899.6|2893.6|2902.6|2896.6|2899.6|2893.6|41
1743093300000|2025-03-27 16:35:00|2899.9|2893.9|2903.4|2897.4|2906.1|2900.1|2899.4|2893.4|99
1743093600000|2025-03-27 16:40:00|2903.1|2897.1|2901.1|2895.1|2903.1|2897.1|2900.1|2894.1|89
1743093900000|2025-03-27 16:45:00|2901.4|2895.4|2899.4|2893.4|2901.9|2895.9|2897.6|2891.6|57
1743094200000|2025-03-27 16:50:00|2899.1|2893.1|2905.4|2899.4|2905.4|2899.4|2898.9|2892.9|46
1743094500000|2025-03-27 16:55:00|2905.9|2899.9|2902.3|2896.3|2906.1|2900.1|2902.3|2896.3|82
1743094800000|2025-03-27 17:00:00|2902.5|2896.5|2900.3|2894.3|2902.8|2896.8|2900.3|2894.3|15
1743095100000|2025-03-27 17:05:00|2900.8|2894.8|2900|2894|2901.5|2895.5|2900|2894|18
1743095400000|2025-03-27 17:10:00|2900.3|2894.3|2900.6|2894.6|2901.3|2895.3|2899.3|2893.3|18
1743095700000|2025-03-27 17:15:00|2900.8|2894.8|2900|2894|2901|2895|2900|2894|4
1743096000000|2025-03-27 17:20:00|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2897.9|2891.9|17
1743096300000|2025-03-27 17:25:00|2898.4|2892.4|2898.3|2892.3|2898.5|2892.5|2898.1|2892.1|11
1743096600000|2025-03-27 17:30:00|2898.4|2892.4|2897.8|2891.8|2899.3|2893.3|2897.8|2891.8|16
1743096900000|2025-03-27 17:35:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.1|2891.1|4
1743097200000|2025-03-27 17:40:00|2897.3|2891.3|2896.9|2890.9|2897.5|2891.5|2896.9|2890.9|5
1743097500000|2025-03-27 17:45:00|2897.1|2891.1|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|8
1743097800000|2025-03-27 17:50:00|2896.9|2890.9|2896.4|2890.4|2897|2891|2896.3|2890.3|9
1743098100000|2025-03-27 17:55:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1743098400000|2025-03-27 18:00:00|2896.6|2890.6|2900.4|2894.4|2900.9|2894.9|2896.4|2890.4|16
1743098700000|2025-03-27 18:05:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2898.9|2892.9|6
1743100800000|2025-03-27 18:40:00|2900|2894|2901.5|2895.5|2901.5|2895.5|2900|2894|4
1743101100000|2025-03-27 18:45:00|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|3
1743101400000|2025-03-27 18:50:00|2902.3|2896.3|2902.5|2896.5|2903.1|2897.1|2902.3|2896.3|7
1743101700000|2025-03-27 18:55:00|2909|2890.3|2908.8|2890|2909.5|2890.8|2908.3|2889.5|4
1743123600000|2025-03-28 01:00:00|2902|2896|2904.3|2898.3|2904.5|2898.5|2899.8|2893.8|89
1743123900000|2025-03-28 01:05:00|2903.8|2897.8|2901.8|2895.8|2904.3|2898.3|2899.8|2893.8|139
1743124200000|2025-03-28 01:10:00|2901.5|2895.5|2903.5|2897.5|2904.3|2898.3|2899.5|2893.5|102
1743124500000|2025-03-28 01:15:00|2903.8|2897.8|2901.3|2895.3|2904|2898|2899.8|2893.8|83
1743124800000|2025-03-28 01:20:00|2901|2895|2903.3|2897.3|2905|2899|2900.5|2894.5|66
1743125100000|2025-03-28 01:25:00|2903|2897|2901.8|2895.8|2903|2897|2900|2894|57
1743125400000|2025-03-28 01:30:00|2902|2896|2899.8|2893.8|2902.3|2896.3|2899.8|2893.8|70
1743125700000|2025-03-28 01:35:00|2899.5|2893.5|2901.8|2895.8|2903.5|2897.5|2899|2893|93
1743126000000|2025-03-28 01:40:00|2902|2896|2899.3|2893.3|2902.5|2896.5|2899|2893|94
1743126300000|2025-03-28 01:45:00|2899|2893|2901.5|2895.5|2901.8|2895.8|2896.8|2890.8|103
1743126600000|2025-03-28 01:50:00|2901.8|2895.8|2902.8|2896.8|2902.8|2896.8|2898.3|2892.3|118
1743126900000|2025-03-28 01:55:00|2902.5|2896.5|2902|2896|2902.5|2896.5|2899.5|2893.5|104
1743127200000|2025-03-28 02:00:00|2901.8|2895.8|2902.8|2896.8|2904|2898|2899.5|2893.5|102
1743127500000|2025-03-28 02:05:00|2903|2897|2902.3|2896.3|2903.3|2897.3|2901|2895|121
1743127800000|2025-03-28 02:10:00|2901.8|2895.8|2901.3|2895.3|2904.3|2898.3|2899.8|2893.8|119
1743128100000|2025-03-28 02:15:00|2901.5|2895.5|2901.8|2895.8|2903.5|2897.5|2901.5|2895.5|34
1743128400000|2025-03-28 02:20:00|2901.5|2895.5|2899.5|2893.5|2902|2896|2899.5|2893.5|26
1743128700000|2025-03-28 02:25:00|2899.8|2893.8|2900.3|2894.3|2901.3|2895.3|2899.8|2893.8|27
1743129000000|2025-03-28 02:30:00|2900.5|2894.5|2895|2889|2901.5|2895.5|2893.5|2887.5|170
1743129300000|2025-03-28 02:35:00|2895.3|2889.3|2897.8|2891.8|2898.3|2892.3|2894.3|2888.3|117
1743129600000|2025-03-28 02:40:00|2897.5|2891.5|2897.8|2891.8|2899|2893|2895.8|2889.8|100
1743129900000|2025-03-28 02:45:00|2898.3|2892.3|2892.8|2886.8|2898.5|2892.5|2892|2882|110
1743130200000|2025-03-28 02:50:00|2893|2887|2888.3|2882.3|2893|2887|2886.3|2880.3|67
1743130500000|2025-03-28 02:55:00|2888.5|2882.5|2886.8|2880.8|2888.5|2882.5|2886.3|2880.3|133
1743130800000|2025-03-28 03:00:00|2886.5|2880.5|2890.8|2884.8|2890.8|2884.8|2886.5|2880.5|91
1743131100000|2025-03-28 03:05:00|2890.5|2884.5|2890.8|2884.8|2892|2886|2889.3|2883.3|86
1743131400000|2025-03-28 03:10:00|2891|2885|2891.5|2885.5|2892.3|2886.3|2890.3|2884.3|97
1743131700000|2025-03-28 03:15:00|2892|2886|2892|2886|2893.8|2887.8|2891.3|2885.3|103
1743132000000|2025-03-28 03:20:00|2891.8|2885.8|2892.8|2886.8|2893.8|2887.8|2890.8|2884.8|118
1743132300000|2025-03-28 03:25:00|2892.5|2886.5|2890.3|2884.3|2895|2889|2889.8|2883.8|133
1743132600000|2025-03-28 03:30:00|2890.5|2884.5|2887.5|2881.5|2890.5|2884.5|2887.3|2881.3|57
1743132900000|2025-03-28 03:35:00|2887.8|2881.8|2889.5|2883.5|2889.5|2883.5|2887.8|2881.8|15
1743133200000|2025-03-28 03:40:00|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|13
1743133500000|2025-03-28 03:45:00|2890.5|2884.5|2890.3|2884.3|2890.8|2884.8|2890|2884|10
1743133800000|2025-03-28 03:50:00|2890|2884|2890.5|2884.5|2891.3|2885.3|2890|2884|14
1743134100000|2025-03-28 03:55:00|2891|2885|2893.3|2887.3|2893.5|2887.5|2890.3|2884.3|13
1743134400000|2025-03-28 04:00:00|2893.8|2887.8|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|18
1743134700000|2025-03-28 04:05:00|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.3|2885.3|12
1743135000000|2025-03-28 04:10:00|2892|2886|2893.3|2887.3|2893.3|2887.3|2892|2886|9
1743135600000|2025-03-28 04:20:00|2893.5|2887.5|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|4
1743136200000|2025-03-28 04:30:00|2893.5|2887.5|2892.5|2886.5|2893.8|2887.8|2892.5|2886.5|9
1743136500000|2025-03-28 04:35:00|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892|2886|4
1743136800000|2025-03-28 04:40:00|2893|2887|2893.5|2887.5|2893.8|2887.8|2893|2887|7
1743137100000|2025-03-28 04:45:00|2893.3|2887.3|2892.3|2886.3|2893.3|2887.3|2892.3|2886.3|18
1743137400000|2025-03-28 04:50:00|2892.5|2886.5|2893.3|2887.3|2893.8|2887.8|2892.5|2886.5|9
1743137700000|2025-03-28 04:55:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1743138000000|2025-03-28 05:00:00|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.8|2887.8|7
1743138300000|2025-03-28 05:05:00|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|3
1743138600000|2025-03-28 05:10:00|2893.3|2887.3|2892.3|2886.3|2893.3|2887.3|2892|2886|11
1743138900000|2025-03-28 05:15:00|2892|2886|2892.8|2886.8|2893|2887|2892|2886|6
1743139200000|2025-03-28 05:20:00|2892.5|2886.5|2892|2886|2892.8|2886.8|2891.5|2885.5|28
1743139500000|2025-03-28 05:25:00|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.8|2884.8|16
1743139800000|2025-03-28 05:30:00|2891|2885|2891.5|2885.5|2892.8|2886.8|2889.8|2883.8|109
1743140100000|2025-03-28 05:35:00|2891.8|2885.8|2891.8|2885.8|2892.3|2886.3|2891|2885|46
1743140400000|2025-03-28 05:40:00|2891.5|2885.5|2892.3|2886.3|2893.8|2887.8|2891|2885|79
1743140700000|2025-03-28 05:45:00|2892|2886|2891.5|2885.5|2892|2886|2889|2883|55
1743141000000|2025-03-28 05:50:00|2891.3|2885.3|2891|2885|2891.8|2885.8|2890.3|2884.3|77
1743141300000|2025-03-28 05:55:00|2891.3|2885.3|2893.5|2887.5|2893.8|2887.8|2891.3|2885.3|94
1743141600000|2025-03-28 06:00:00|2893.3|2887.3|2892.5|2886.5|2895|2889|2891.3|2885.3|86
1743141900000|2025-03-28 06:05:00|2892.3|2886.3|2890.5|2884.5|2893.3|2887.3|2890.3|2884.3|84
1743142200000|2025-03-28 06:10:00|2890.3|2884.3|2891|2885|2891.5|2885.5|2890|2884|45
1743142500000|2025-03-28 06:15:00|2891.3|2885.3|2892.5|2886.5|2893|2887|2890.8|2884.8|55
1743142800000|2025-03-28 06:20:00|2892.8|2886.8|2891|2885|2893.3|2887.3|2890.8|2884.8|87
1743143100000|2025-03-28 06:25:00|2891.3|2885.3|2892.3|2886.3|2892.8|2886.8|2891|2885|63
1743143400000|2025-03-28 06:30:00|2892|2886|2894.8|2888.8|2896|2890|2892|2886|69
1743143700000|2025-03-28 06:35:00|2895|2889|2896.8|2890.8|2897.3|2891.3|2894.8|2888.8|47
1743144000000|2025-03-28 06:40:00|2896.5|2890.5|2894.8|2888.8|2897.3|2891.3|2894.8|2888.8|59
1743144300000|2025-03-28 06:45:00|2894.5|2888.5|2896.5|2890.5|2897.3|2891.3|2894.5|2888.5|39
1743144600000|2025-03-28 06:50:00|2896.8|2890.8|2895.3|2889.3|2897.8|2891.8|2895.3|2889.3|52
1743144900000|2025-03-28 06:55:00|2895.5|2889.5|2893|2887|2895.5|2889.5|2893|2887|18
1743145200000|2025-03-28 07:00:00|2892.8|2886.8|2891.3|2885.3|2892.8|2886.8|2891|2885|19
1743145500000|2025-03-28 07:05:00|2891|2885|2893|2887|2894.3|2888.3|2890.5|2884.5|33
1743145800000|2025-03-28 07:10:00|2892.8|2886.8|2892.5|2886.5|2894.3|2888.3|2890.3|2884.3|37
1743146100000|2025-03-28 07:15:00|2892.3|2886.3|2893.3|2887.3|2894|2888|2892|2886|19
1743146400000|2025-03-28 07:20:00|2893|2887|2892|2886|2893.5|2887.5|2889.8|2883.8|33
1743146700000|2025-03-28 07:25:00|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.1|2884.1|14
1743147000000|2025-03-28 07:30:00|2890.5|2884.5|2887.5|2881.5|2891.3|2885.3|2886.3|2880.3|69
1743147300000|2025-03-28 07:35:00|2887.8|2881.8|2884.3|2878.3|2888.3|2882.3|2883.3|2877.3|103
1743147600000|2025-03-28 07:40:00|2884.5|2878.5|2880.8|2874.8|2885.5|2879.5|2880.8|2874.8|87
1743147900000|2025-03-28 07:45:00|2880.5|2874.5|2880.5|2874.5|2881.8|2875.8|2878.8|2872.8|95
1743148200000|2025-03-28 07:50:00|2881.8|2875.8|2881.8|2875.8|2883.5|2877.5|2880.3|2874.3|77
1743148500000|2025-03-28 07:55:00|2881.5|2875.5|2879.6|2873.6|2883.4|2877.4|2879.6|2873.6|52
1743148800000|2025-03-28 08:00:00|2878.6|2872.6|2880.4|2874.4|2881.1|2875.1|2876.9|2870.9|119
1743149100000|2025-03-28 08:05:00|2880.6|2874.6|2879.9|2873.9|2880.8|2874.8|2877.9|2871.9|77
1743149400000|2025-03-28 08:10:00|2879.6|2873.6|2879.6|2873.6|2881.9|2875.9|2879.1|2873.1|57
1743149700000|2025-03-28 08:15:00|2879.4|2873.4|2874.3|2868.3|2879.4|2873.4|2872.8|2866.8|101
1743150000000|2025-03-28 08:20:00|2874|2868|2870|2864|2874.3|2868.3|2869.5|2863.5|83
1743150300000|2025-03-28 08:25:00|2869.9|2863.9|2866.4|2860.4|2870.4|2864.4|2866.4|2860.4|97
1743150600000|2025-03-28 08:30:00|2866.6|2860.6|2866.6|2860.6|2867.9|2861.9|2865.4|2859.4|91
1743150900000|2025-03-28 08:35:00|2866.9|2860.9|2866.9|2860.9|2868.5|2862.5|2866.6|2860.6|49
1743151200000|2025-03-28 08:40:00|2866.6|2860.6|2864.4|2858.4|2866.6|2860.6|2863.9|2857.9|63
1743151500000|2025-03-28 08:45:00|2864.6|2858.6|2870.1|2864.1|2871.9|2865.9|2863.9|2857.9|79
1743151800000|2025-03-28 08:50:00|2870.3|2864.3|2867|2861|2870.6|2864.6|2865.8|2859.8|69
1743152100000|2025-03-28 08:55:00|2866.8|2860.8|2867|2861|2867.3|2861.3|2865.3|2859.3|44
1743152400000|2025-03-28 09:00:00|2867.4|2861.4|2866.5|2860.5|2869.6|2863.6|2864.4|2858.4|129
1743152700000|2025-03-28 09:05:00|2866.3|2860.3|2865.5|2859.5|2867.6|2861.6|2865.3|2859.3|43
1743153000000|2025-03-28 09:10:00|2865.3|2859.3|2866.3|2860.3|2866.6|2860.6|2864.9|2858.9|56
1743153300000|2025-03-28 09:15:00|2866.5|2860.5|2867.5|2861.5|2869.5|2863.5|2866.4|2860.4|49
1743153600000|2025-03-28 09:20:00|2867.3|2861.3|2864.1|2858.1|2867.3|2861.3|2864.1|2858.1|37
1743153900000|2025-03-28 09:25:00|2863.9|2857.9|2863.9|2857.9|2864.8|2858.8|2863.6|2857.6|12
1743154200000|2025-03-28 09:30:00|2863.6|2857.6|2864.1|2858.1|2864.6|2858.6|2860.5|2854.5|88
1743154500000|2025-03-28 09:35:00|2863.9|2857.9|2862.1|2856.1|2863.9|2857.9|2861|2855|51
1743154800000|2025-03-28 09:40:00|2861.9|2855.9|2860.5|2854.5|2863.1|2857.1|2860.5|2854.5|43
1743155100000|2025-03-28 09:45:00|2860|2854|2860|2854|2860.9|2854.9|2856.9|2850.9|54
1743155400000|2025-03-28 09:50:00|2859.9|2853.9|2862.6|2856.6|2862.8|2856.8|2859.6|2853.6|30
1743155700000|2025-03-28 09:55:00|2862.9|2856.9|2860.4|2854.4|2865.3|2859.3|2860.3|2854.3|68
1743156000000|2025-03-28 10:00:00|2860.6|2854.6|2860.5|2854.5|2861.6|2855.6|2859.4|2853.4|29
1743156300000|2025-03-28 10:05:00|2860.4|2854.4|2862|2856|2862.6|2856.6|2858.8|2852.8|39
1743156600000|2025-03-28 10:10:00|2862.3|2856.3|2862.4|2856.4|2862.4|2856.4|2861.4|2855.4|22
1743156900000|2025-03-28 10:15:00|2862.8|2856.8|2864.6|2858.6|2865.3|2859.3|2862.6|2856.6|28
1743157200000|2025-03-28 10:20:00|2864.3|2858.3|2864|2858|2865|2859|2863.1|2857.1|25
1743157500000|2025-03-28 10:25:00|2864.3|2858.3|2862.5|2856.5|2864.3|2858.3|2861.5|2855.5|31
1743157800000|2025-03-28 10:30:00|2862.8|2856.8|2859.4|2853.4|2862.8|2856.8|2858.8|2852.8|39
1743158100000|2025-03-28 10:35:00|2859.6|2853.6|2862.6|2856.6|2862.8|2856.8|2859.1|2853.1|33
1743158400000|2025-03-28 10:40:00|2862.4|2856.4|2861.8|2855.8|2862.6|2856.6|2860.9|2854.9|31
1743158700000|2025-03-28 10:45:00|2861.9|2855.9|2860.1|2854.1|2861.9|2855.9|2859.9|2853.9|28
1743159000000|2025-03-28 10:50:00|2859.9|2853.9|2860.8|2854.8|2861.1|2855.1|2859.5|2853.5|25
1743159300000|2025-03-28 10:55:00|2861.1|2855.1|2860.3|2854.3|2861.1|2855.1|2860|2854|21
1743159600000|2025-03-28 11:00:00|2860.1|2854.1|2860.8|2854.8|2861.1|2855.1|2858.9|2852.9|41
1743159900000|2025-03-28 11:05:00|2861|2855|2859.8|2853.8|2861.5|2855.5|2859.3|2853.3|37
1743160200000|2025-03-28 11:10:00|2860.8|2854.8|2860.4|2854.4|2861.6|2855.6|2859.6|2853.6|40
1743160500000|2025-03-28 11:15:00|2860.1|2854.1|2859.9|2853.9|2861.1|2855.1|2859.4|2853.4|19
1743160800000|2025-03-28 11:20:00|2860.4|2854.4|2860.9|2854.9|2861.6|2855.6|2860.1|2854.1|24
1743161100000|2025-03-28 11:25:00|2860.6|2854.6|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|22
1743161400000|2025-03-28 11:30:00|2861.9|2855.9|2862.4|2856.4|2863.9|2857.9|2861.4|2855.4|18
1743161700000|2025-03-28 11:35:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.4|2855.4|13
1743162000000|2025-03-28 11:40:00|2862.4|2856.4|2863.6|2857.6|2863.9|2857.9|2862.4|2856.4|20
1743162300000|2025-03-28 11:45:00|2863.9|2857.9|2863.4|2857.4|2864.6|2858.6|2861.4|2855.4|26
1743162600000|2025-03-28 11:50:00|2863.1|2857.1|2865.1|2859.1|2865.9|2859.9|2862.4|2856.4|20
1743162900000|2025-03-28 11:55:00|2864.9|2858.9|2863.6|2857.6|2865.4|2859.4|2863.4|2857.4|28
1743163200000|2025-03-28 12:00:00|2863.9|2857.9|2865.9|2859.9|2866.9|2860.9|2863.4|2857.4|72
1743163500000|2025-03-28 12:05:00|2865.6|2859.6|2864.9|2858.9|2866.1|2860.1|2864.9|2858.9|36
1743163800000|2025-03-28 12:10:00|2865.4|2859.4|2867.6|2861.6|2868.1|2862.1|2864.6|2858.6|60
1743164100000|2025-03-28 12:15:00|2867.9|2861.9|2866.1|2860.1|2868.1|2862.1|2865.9|2859.9|22
1743164400000|2025-03-28 12:20:00|2865.9|2859.9|2868.4|2862.4|2868.4|2862.4|2865.9|2859.9|37
1743164700000|2025-03-28 12:25:00|2868.1|2862.1|2867.9|2861.9|2868.4|2862.4|2866.9|2860.9|28
1743165000000|2025-03-28 12:30:00|2867.4|2861.4|2868.6|2862.6|2869.1|2863.1|2866.6|2860.6|47
1743165300000|2025-03-28 12:35:00|2868.4|2862.4|2867.9|2861.9|2869.6|2863.6|2867.6|2861.6|41
1743165600000|2025-03-28 12:40:00|2867.6|2861.6|2866.9|2860.9|2868.6|2862.6|2866.4|2860.4|38
1743165900000|2025-03-28 12:45:00|2865.9|2859.9|2866.9|2860.9|2868.6|2862.6|2865.9|2859.9|46
1743166200000|2025-03-28 12:50:00|2866.6|2860.6|2871.1|2865.1|2871.4|2865.4|2866.6|2860.6|74
1743166500000|2025-03-28 12:55:00|2870.9|2864.9|2874.1|2868.1|2874.9|2868.9|2869.6|2863.6|114
1743166800000|2025-03-28 13:00:00|2874.4|2868.4|2876.4|2870.4|2877.4|2871.4|2872.6|2866.6|201
1743167100000|2025-03-28 13:05:00|2876.6|2870.6|2880.4|2874.4|2881.6|2875.6|2876.1|2870.1|157
1743167400000|2025-03-28 13:10:00|2880.1|2874.1|2882.9|2876.9|2882.9|2876.9|2877.6|2871.6|162
1743167700000|2025-03-28 13:15:00|2882.6|2876.6|2882.9|2876.9|2884.4|2878.4|2878.9|2872.9|120
1743168000000|2025-03-28 13:20:00|2882.4|2876.4|2881.9|2875.9|2882.6|2876.6|2880.1|2874.1|103
1743168300000|2025-03-28 13:25:00|2881.6|2875.6|2880.6|2874.6|2882.6|2876.6|2879.9|2873.9|123
1743168600000|2025-03-28 13:30:00|2880.4|2874.4|2878.9|2872.9|2881.9|2875.9|2877.9|2871.9|97
1743168900000|2025-03-28 13:35:00|2879.4|2873.4|2880.1|2874.1|2881.6|2875.6|2878.9|2872.9|138
1743169200000|2025-03-28 13:40:00|2879.6|2873.6|2877.9|2871.9|2879.9|2873.9|2876.9|2870.9|80
1743169500000|2025-03-28 13:45:00|2877.6|2871.6|2880.9|2874.9|2881.6|2875.6|2876.6|2870.6|106
1743169800000|2025-03-28 13:50:00|2881.1|2875.1|2880.6|2874.6|2882.9|2876.9|2879.6|2873.6|100
1743170100000|2025-03-28 13:55:00|2880.1|2874.1|2874.6|2868.6|2880.9|2874.9|2873.6|2867.6|95
1743170400000|2025-03-28 14:00:00|2874.4|2868.4|2870.6|2864.6|2876.1|2870.1|2870.1|2864.1|95
1743170700000|2025-03-28 14:05:00|2870.9|2864.9|2870.9|2864.9|2873.1|2867.1|2870.1|2864.1|111
1743171000000|2025-03-28 14:10:00|2870.6|2864.6|2869.4|2863.4|2873.6|2867.6|2868.9|2862.9|110
1743171300000|2025-03-28 14:15:00|2869.1|2863.1|2868.6|2862.6|2870.4|2864.4|2867.9|2861.9|125
1743171600000|2025-03-28 14:20:00|2868.9|2862.9|2861.9|2855.9|2870.4|2864.4|2860.9|2854.9|150
1743171900000|2025-03-28 14:25:00|2861.6|2855.6|2860.6|2854.6|2863.6|2857.6|2860.1|2854.1|119
1743172200000|2025-03-28 14:30:00|2860.4|2854.4|2863.6|2857.6|2863.9|2857.9|2860.1|2854.1|131
1743172500000|2025-03-28 14:35:00|2863.9|2857.9|2862.4|2856.4|2865.1|2859.1|2858.6|2852.6|133
1743172800000|2025-03-28 14:40:00|2862.9|2856.9|2866.4|2860.4|2867.4|2861.4|2862.9|2856.9|98
1743173100000|2025-03-28 14:45:00|2866.6|2860.6|2868.4|2862.4|2868.9|2862.9|2864.4|2858.4|68
1743173400000|2025-03-28 14:50:00|2868.6|2862.6|2866.9|2860.9|2869.6|2863.6|2866.4|2860.4|81
1743173700000|2025-03-28 14:55:00|2867.1|2861.1|2866.6|2860.6|2867.6|2861.6|2865.4|2859.4|83
1743174000000|2025-03-28 15:00:00|2866.4|2860.4|2865.6|2859.6|2866.9|2860.9|2863.4|2857.4|77
1743174300000|2025-03-28 15:05:00|2865.9|2859.9|2868.9|2862.9|2869.1|2863.1|2864.1|2858.1|67
1743174600000|2025-03-28 15:10:00|2869.1|2863.1|2870.9|2864.9|2871.4|2865.4|2868.9|2862.9|63
1743174900000|2025-03-28 15:15:00|2871.1|2865.1|2869.9|2863.9|2872.4|2866.4|2869.4|2863.4|47
1743175200000|2025-03-28 15:20:00|2870.1|2864.1|2870.6|2864.6|2871.4|2865.4|2870.1|2864.1|47
1743175500000|2025-03-28 15:25:00|2870.9|2864.9|2866.1|2860.1|2871.4|2865.4|2866.1|2860.1|49
1743175800000|2025-03-28 15:30:00|2865.9|2859.9|2866.4|2860.4|2867.1|2861.1|2864.9|2858.9|72
1743176100000|2025-03-28 15:35:00|2866.1|2860.1|2867.4|2861.4|2868.1|2862.1|2865.1|2859.1|55
1743176400000|2025-03-28 15:40:00|2867.1|2861.1|2865.4|2859.4|2867.1|2861.1|2864.9|2858.9|55
1743176700000|2025-03-28 15:45:00|2865.1|2859.1|2865.1|2859.1|2866.6|2860.6|2864.9|2858.9|49
1743177000000|2025-03-28 15:50:00|2864.6|2858.6|2863.1|2857.1|2865.4|2859.4|2862.6|2856.6|60
1743177300000|2025-03-28 15:55:00|2863.4|2857.4|2864.1|2858.1|2864.1|2858.1|2862.9|2856.9|43
1743177600000|2025-03-28 16:00:00|2864.9|2858.9|2866.6|2860.6|2867.1|2861.1|2864.6|2858.6|31
1743177900000|2025-03-28 16:05:00|2866.4|2860.4|2868.1|2862.1|2868.9|2862.9|2866.1|2860.1|37
1743178200000|2025-03-28 16:10:00|2868.4|2862.4|2866.4|2860.4|2868.4|2862.4|2866.1|2860.1|33
1743178500000|2025-03-28 16:15:00|2865.9|2859.9|2861.4|2855.4|2866.4|2860.4|2861.4|2855.4|54
1743178800000|2025-03-28 16:20:00|2861.6|2855.6|2861.9|2855.9|2863.4|2857.4|2861.6|2855.6|35
1743179100000|2025-03-28 16:25:00|2861.6|2855.6|2857.4|2851.4|2861.6|2855.6|2856.6|2850.6|104
1743179400000|2025-03-28 16:30:00|2857.6|2851.6|2858.1|2852.1|2860.1|2854.1|2856.6|2850.6|73
1743179700000|2025-03-28 16:35:00|2858.4|2852.4|2861.6|2855.6|2862.9|2856.9|2856.6|2850.6|105
1743180000000|2025-03-28 16:40:00|2862.1|2856.1|2860.4|2854.4|2862.9|2856.9|2860.4|2854.4|50
1743180300000|2025-03-28 16:45:00|2860.6|2854.6|2859.6|2853.6|2861.6|2855.6|2858.6|2852.6|37
1743180600000|2025-03-28 16:50:00|2859.9|2853.9|2860.1|2854.1|2860.9|2854.9|2859.4|2853.4|38
1743180900000|2025-03-28 16:55:00|2859.9|2853.9|2859.3|2853.3|2859.9|2853.9|2857.9|2851.9|63
1743181200000|2025-03-28 17:00:00|2858.6|2852.6|2858.5|2852.5|2859.4|2853.4|2858.5|2852.5|17
1743181500000|2025-03-28 17:05:00|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|12
1743181800000|2025-03-28 17:10:00|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|4
1743182100000|2025-03-28 17:15:00|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.1|2850.1|14
1743182400000|2025-03-28 17:20:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|6
1743182700000|2025-03-28 17:25:00|2856|2850|2857|2851|2857.3|2851.3|2855.9|2849.9|8
1743183000000|2025-03-28 17:30:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1743183300000|2025-03-28 17:35:00|2857.8|2851.8|2859.6|2853.6|2859.9|2853.9|2857.3|2851.3|11
1743183600000|2025-03-28 17:40:00|2859.4|2853.4|2860.3|2854.3|2861.1|2855.1|2859.4|2853.4|13
1743183900000|2025-03-28 17:45:00|2860|2854|2859.4|2853.4|2860|2854|2859.4|2853.4|4
1743184200000|2025-03-28 17:50:00|2859.1|2853.1|2856.6|2850.6|2860|2854|2856.4|2850.4|27
1743184500000|2025-03-28 17:55:00|2856.8|2850.8|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|15
1743184800000|2025-03-28 18:00:00|2856.4|2850.4|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|7
1743185400000|2025-03-28 18:10:00|2856|2850|2856.1|2850.1|2856.3|2850.3|2856|2850|11
1743185700000|2025-03-28 18:15:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|7
1743186000000|2025-03-28 18:20:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|4
1743186300000|2025-03-28 18:25:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1743186600000|2025-03-28 18:30:00|2856|2850|2855.4|2849.4|2856.8|2850.8|2854.9|2848.9|7
1743187200000|2025-03-28 18:40:00|2854.4|2848.4|2855.1|2849.1|2855.3|2849.3|2854.4|2848.4|6
1743187500000|2025-03-28 18:45:00|2855.4|2849.4|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|4
1743187800000|2025-03-28 18:50:00|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|2
1743188100000|2025-03-28 18:55:00|2855.4|2849.4|2862|2843.3|2862|2849.5|2855.4|2843.3|3
1743379200000|2025-03-31 00:00:00|2865.8|2859.8|2867.5|2861.5|2868.8|2862.8|2863.5|2857.5|28
1743379500000|2025-03-31 00:05:00|2867.8|2861.8|2865.3|2859.3|2868|2862|2865|2859|33
1743379800000|2025-03-31 00:10:00|2865|2859|2861|2855|2865|2859|2860.5|2854.5|43
1743380100000|2025-03-31 00:15:00|2860.8|2854.8|2860.5|2854.5|2861.3|2855.3|2859.8|2853.8|29
1743380400000|2025-03-31 00:20:00|2860|2854|2860.5|2854.5|2861.8|2855.8|2858.3|2852.3|30
1743380700000|2025-03-31 00:25:00|2860.3|2854.3|2858.5|2852.5|2860.5|2854.5|2858.5|2852.5|21
1743381000000|2025-03-31 00:30:00|2858|2852|2859.8|2853.8|2861|2855|2858|2852|31
1743381300000|2025-03-31 00:35:00|2859.5|2853.5|2856.8|2850.8|2859.5|2853.5|2856|2850|16
1743381600000|2025-03-31 00:40:00|2856.5|2850.5|2856.5|2850.5|2857|2851|2856|2850|15
1743381900000|2025-03-31 00:45:00|2856.8|2850.8|2856.5|2850.5|2860|2854|2856|2850|32
1743382200000|2025-03-31 00:50:00|2856.3|2850.3|2851.5|2845.5|2856.3|2850.3|2851.5|2845.5|25
1743382500000|2025-03-31 00:55:00|2851.3|2845.3|2852.5|2846.5|2852.5|2846.5|2846.5|2840.5|59
1743382800000|2025-03-31 01:00:00|2853|2847|2848.5|2842.5|2856.5|2850.5|2846.8|2840.8|244
1743383100000|2025-03-31 01:05:00|2848.8|2842.8|2845.8|2839.8|2849.8|2843.8|2844.3|2838.3|180
1743383400000|2025-03-31 01:10:00|2845.3|2839.3|2846.8|2840.8|2848.3|2842.3|2843.8|2837.8|67
1743383700000|2025-03-31 01:15:00|2847.3|2841.3|2846|2840|2848.3|2842.3|2844.5|2838.5|58
1743384000000|2025-03-31 01:20:00|2846.3|2840.3|2847.8|2841.8|2849.8|2843.8|2845.8|2839.8|63
1743384300000|2025-03-31 01:25:00|2847.3|2841.3|2845.3|2839.3|2848.5|2842.5|2844|2838|58
1743384600000|2025-03-31 01:30:00|2845.5|2839.5|2847.5|2841.5|2849.3|2843.3|2845.5|2839.5|135
1743384900000|2025-03-31 01:35:00|2847.8|2841.8|2844.5|2838.5|2848.8|2842.8|2843.8|2837.8|100
1743385200000|2025-03-31 01:40:00|2844|2838|2843.5|2837.5|2845.3|2839.3|2842.8|2836.8|110
1743385500000|2025-03-31 01:45:00|2843.3|2837.3|2842.8|2836.8|2843.8|2837.8|2840|2834|138
1743385800000|2025-03-31 01:50:00|2842.3|2836.3|2841.3|2835.3|2842.8|2836.8|2839.3|2833.3|99
1743386100000|2025-03-31 01:55:00|2841|2835|2841|2835|2842.3|2836.3|2839.5|2833.5|101
1743386400000|2025-03-31 02:00:00|2840.8|2834.8|2843.3|2837.3|2844.5|2838.5|2839.5|2833.5|113
1743386700000|2025-03-31 02:05:00|2843.5|2837.5|2841|2835|2844|2838|2840.5|2834.5|94
1743387000000|2025-03-31 02:10:00|2840.8|2834.8|2837.3|2831.3|2841.5|2835.5|2837.3|2831.3|106
1743387300000|2025-03-31 02:15:00|2837.5|2831.5|2841.3|2835.3|2841.8|2835.8|2837|2831|46
1743387600000|2025-03-31 02:20:00|2841.5|2835.5|2845.8|2839.8|2847.3|2841.3|2840.8|2834.8|47
1743387900000|2025-03-31 02:25:00|2845.5|2839.5|2844.8|2838.8|2846.8|2840.8|2843.8|2837.8|60
1743388200000|2025-03-31 02:30:00|2845|2839|2847.3|2841.3|2848.5|2842.5|2842.5|2836.5|109
1743388500000|2025-03-31 02:35:00|2847|2841|2846.5|2840.5|2847.3|2841.3|2845|2839|57
1743388800000|2025-03-31 02:40:00|2846.3|2840.3|2844.5|2838.5|2846.5|2840.5|2843.8|2837.8|63
1743389100000|2025-03-31 02:45:00|2844.3|2838.3|2844.5|2838.5|2846|2840|2844|2838|49
1743389400000|2025-03-31 02:50:00|2844.3|2838.3|2843.5|2837.5|2844.5|2838.5|2842.8|2836.8|47
1743389700000|2025-03-31 02:55:00|2843.3|2837.3|2844.3|2838.3|2844.8|2838.8|2842.3|2836.3|49
1743390000000|2025-03-31 03:00:00|2844|2838|2846.8|2840.8|2848.5|2842.5|2842.8|2836.8|91
1743390300000|2025-03-31 03:05:00|2847|2841|2847.3|2841.3|2847.8|2841.8|2845.5|2839.5|56
1743390600000|2025-03-31 03:10:00|2847.5|2841.5|2846.5|2840.5|2848.3|2842.3|2846|2840|43
1743390900000|2025-03-31 03:15:00|2846.3|2840.3|2847.3|2841.3|2847.5|2841.5|2845.8|2839.8|64
1743391200000|2025-03-31 03:20:00|2847|2841|2844.8|2838.8|2847.3|2841.3|2843.8|2837.8|56
1743391500000|2025-03-31 03:25:00|2845|2839|2844.3|2838.3|2846.8|2840.8|2844|2838|44
1743391800000|2025-03-31 03:30:00|2844|2838|2843.3|2837.3|2844|2838|2843|2837|10
1743392100000|2025-03-31 03:35:00|2843|2837|2840.3|2834.3|2843.5|2837.5|2840|2834|14
1743392400000|2025-03-31 03:40:00|2840|2834|2842.3|2836.3|2842.3|2836.3|2839.3|2833.3|13
1743392700000|2025-03-31 03:45:00|2842|2836|2841|2835|2842|2836|2840.8|2834.8|14
1743393000000|2025-03-31 03:50:00|2840.8|2834.8|2840.3|2834.3|2841|2835|2840.3|2834.3|5
1743393300000|2025-03-31 03:55:00|2840|2834|2838.5|2832.5|2840|2834|2836.8|2830.8|24
1743393600000|2025-03-31 04:00:00|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1743393900000|2025-03-31 04:05:00|2839.3|2833.3|2840.5|2834.5|2840.5|2834.5|2839.3|2833.3|13
1743394200000|2025-03-31 04:10:00|2840.3|2834.3|2840.5|2834.5|2840.8|2834.8|2840|2834|6
1743394500000|2025-03-31 04:15:00|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840|2834|5
1743394800000|2025-03-31 04:20:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1743395100000|2025-03-31 04:25:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|4
1743395400000|2025-03-31 04:30:00|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|8
1743395700000|2025-03-31 04:35:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|4
1743396000000|2025-03-31 04:40:00|2840|2834|2840|2834|2840.3|2834.3|2840|2834|7
1743396600000|2025-03-31 04:50:00|2840.5|2834.5|2841.3|2835.3|2841.8|2835.8|2840.5|2834.5|11
1743396900000|2025-03-31 04:55:00|2841|2835|2840|2834|2841|2835|2840|2834|6
1743397200000|2025-03-31 05:00:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|18
1743397500000|2025-03-31 05:05:00|2841|2835|2843|2837|2844|2838|2841|2835|24
1743397800000|2025-03-31 05:10:00|2843.3|2837.3|2843.5|2837.5|2844.3|2838.3|2843.3|2837.3|20
1743398100000|2025-03-31 05:15:00|2843.3|2837.3|2845.3|2839.3|2845.3|2839.3|2842.8|2836.8|12
1743398400000|2025-03-31 05:20:00|2845|2839|2845.5|2839.5|2845.8|2839.8|2845|2839|7
1743398700000|2025-03-31 05:25:00|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|4
1743399000000|2025-03-31 05:30:00|2844.8|2838.8|2843.8|2837.8|2845.5|2839.5|2843.5|2837.5|91
1743399300000|2025-03-31 05:35:00|2844|2838|2850|2844|2850.5|2844.5|2844|2838|69
1743399600000|2025-03-31 05:40:00|2849.8|2843.8|2846.3|2840.3|2849.8|2843.8|2846.3|2840.3|59
1743399900000|2025-03-31 05:45:00|2846|2840|2848.3|2842.3|2848.3|2842.3|2844.5|2838.5|40
1743400200000|2025-03-31 05:50:00|2847.8|2841.8|2851|2845|2852.5|2846.5|2847.8|2841.8|32
1743400500000|2025-03-31 05:55:00|2850.8|2844.8|2848.8|2842.8|2851|2845|2847.5|2841.5|50
1743400800000|2025-03-31 06:00:00|2848.5|2842.5|2848.5|2842.5|2850|2844|2846.3|2840.3|64
1743401100000|2025-03-31 06:05:00|2848.8|2842.8|2850.5|2844.5|2851.8|2845.8|2848.8|2842.8|68
1743401400000|2025-03-31 06:10:00|2850.8|2844.8|2850.8|2844.8|2852.5|2846.5|2850.8|2844.8|64
1743401700000|2025-03-31 06:15:00|2851|2845|2851.5|2845.5|2853.8|2847.8|2851|2845|45
1743402000000|2025-03-31 06:20:00|2851.3|2845.3|2851.8|2845.8|2852.8|2846.8|2851.3|2845.3|58
1743402300000|2025-03-31 06:25:00|2851.5|2845.5|2850.3|2844.3|2852|2846|2848.3|2842.3|48
1743402600000|2025-03-31 06:30:00|2850.5|2844.5|2848.5|2842.5|2851.3|2845.3|2848.3|2842.3|55
1743402900000|2025-03-31 06:35:00|2848.8|2842.8|2854|2848|2854.5|2848.5|2848.8|2842.8|71
1743403200000|2025-03-31 06:40:00|2854.3|2848.3|2848|2842|2854.3|2848.3|2846.8|2840.8|82
1743403500000|2025-03-31 06:45:00|2848.5|2842.5|2847.8|2841.8|2849.8|2843.8|2847|2841|46
1743403800000|2025-03-31 06:50:00|2847.5|2841.5|2847|2841|2849|2843|2846.3|2840.3|43
1743404100000|2025-03-31 06:55:00|2847.3|2841.3|2849.4|2843.4|2851.4|2845.4|2847.3|2841.3|80
1743404400000|2025-03-31 07:00:00|2848.9|2842.9|2848.6|2842.6|2851.6|2845.6|2846.6|2840.6|82
1743404700000|2025-03-31 07:05:00|2848.1|2842.1|2848.1|2842.1|2848.9|2842.9|2846.6|2840.6|78
1743405000000|2025-03-31 07:10:00|2847.9|2841.9|2840.9|2834.9|2847.9|2841.9|2840.6|2834.6|106
1743405300000|2025-03-31 07:15:00|2840.6|2834.6|2840.9|2834.9|2842.6|2836.6|2837.9|2831.9|92
1743405600000|2025-03-31 07:20:00|2841.1|2835.1|2839.4|2833.4|2842.1|2836.1|2839.4|2833.4|60
1743405900000|2025-03-31 07:25:00|2839.6|2833.6|2840.9|2834.9|2841.6|2835.6|2838.4|2832.4|72
1743406200000|2025-03-31 07:30:00|2841.1|2835.1|2838.4|2832.4|2842.5|2836.5|2837.6|2831.6|43
1743406500000|2025-03-31 07:35:00|2837.9|2831.9|2834.6|2828.6|2838.4|2832.4|2832.9|2826.9|59
1743406800000|2025-03-31 07:40:00|2835.1|2829.1|2837.6|2831.6|2837.9|2831.9|2834.6|2828.6|37
1743407100000|2025-03-31 07:45:00|2837.9|2831.9|2837.1|2831.1|2838.9|2832.9|2836.4|2830.4|40
1743407400000|2025-03-31 07:50:00|2837.4|2831.4|2841.4|2835.4|2841.9|2835.9|2837.4|2831.4|29
1743407700000|2025-03-31 07:55:00|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2840.4|2834.4|45
1743408000000|2025-03-31 08:00:00|2842.4|2836.4|2838.9|2832.9|2845.4|2839.4|2837.8|2831.8|134
1743408300000|2025-03-31 08:05:00|2838.8|2832.8|2838.4|2832.4|2839.8|2833.8|2837.9|2831.9|63
1743408600000|2025-03-31 08:10:00|2838.1|2832.1|2838.3|2832.3|2839.1|2833.1|2838|2832|40
1743408900000|2025-03-31 08:15:00|2838.6|2832.6|2837.4|2831.4|2840|2834|2836.8|2830.8|39
1743409200000|2025-03-31 08:20:00|2837.6|2831.6|2837.3|2831.3|2838|2832|2836.8|2830.8|31
1743409500000|2025-03-31 08:25:00|2837|2831|2838.8|2832.8|2839|2833|2836.8|2830.8|37
1743409800000|2025-03-31 08:30:00|2838.5|2832.5|2837|2831|2838.8|2832.8|2836.5|2830.5|46
1743410100000|2025-03-31 08:35:00|2836.8|2830.8|2834.5|2828.5|2837.5|2831.5|2833.8|2827.8|30
1743410400000|2025-03-31 08:40:00|2834.3|2828.3|2834|2828|2835.5|2829.5|2833.5|2827.5|33
1743410700000|2025-03-31 08:45:00|2834.5|2828.5|2835.5|2829.5|2836.1|2830.1|2834|2828|41
1743411000000|2025-03-31 08:50:00|2835.1|2829.1|2838.1|2832.1|2838.8|2832.8|2835.1|2829.1|27
1743411300000|2025-03-31 08:55:00|2837.9|2831.9|2833.3|2827.3|2837.9|2831.9|2833.1|2827.1|44
1743411600000|2025-03-31 09:00:00|2833.5|2827.5|2832|2826|2834|2828|2831.4|2825.4|45
1743411900000|2025-03-31 09:05:00|2832.3|2826.3|2829.8|2823.8|2832.3|2826.3|2829.6|2823.6|29
1743412200000|2025-03-31 09:10:00|2829.4|2823.4|2831.3|2825.3|2831.4|2825.4|2829.4|2823.4|29
1743412500000|2025-03-31 09:15:00|2831.5|2825.5|2834.1|2828.1|2834.6|2828.6|2831.3|2825.3|37
1743412800000|2025-03-31 09:20:00|2833.9|2827.9|2832.9|2826.9|2835.5|2829.5|2832.6|2826.6|55
1743413100000|2025-03-31 09:25:00|2833.3|2827.3|2834.5|2828.5|2835|2829|2833.3|2827.3|52
1743413400000|2025-03-31 09:30:00|2834.3|2828.3|2832.6|2826.6|2834.9|2828.9|2832.6|2826.6|36
1743413700000|2025-03-31 09:35:00|2832.4|2826.4|2833.1|2827.1|2833.6|2827.6|2831.6|2825.6|41
1743414000000|2025-03-31 09:40:00|2832.9|2826.9|2833.6|2827.6|2833.8|2827.8|2832.6|2826.6|36
1743414300000|2025-03-31 09:45:00|2833.9|2827.9|2835.9|2829.9|2835.9|2829.9|2833.4|2827.4|29
1743414600000|2025-03-31 09:50:00|2835.6|2829.6|2836|2830|2836.9|2830.9|2835|2829|40
1743414900000|2025-03-31 09:55:00|2836.3|2830.3|2836|2830|2836.9|2830.9|2835|2829|46
1743415200000|2025-03-31 10:00:00|2836.1|2830.1|2835|2829|2836.1|2830.1|2834.5|2828.5|37
1743415500000|2025-03-31 10:05:00|2835.4|2829.4|2832.8|2826.8|2835.9|2829.9|2832.3|2826.3|31
1743415800000|2025-03-31 10:10:00|2832.9|2826.9|2833.5|2827.5|2834|2828|2832|2826|29
1743416100000|2025-03-31 10:15:00|2834|2828|2833.6|2827.6|2834.1|2828.1|2833.4|2827.4|17
1743416400000|2025-03-31 10:20:00|2833.8|2827.8|2836.1|2830.1|2836.4|2830.4|2833.8|2827.8|18
1743416700000|2025-03-31 10:25:00|2835.9|2829.9|2833|2827|2835.9|2829.9|2832.5|2826.5|32
1743417000000|2025-03-31 10:30:00|2832.8|2826.8|2835|2829|2835.4|2829.4|2832.5|2826.5|27
1743417300000|2025-03-31 10:35:00|2835.4|2829.4|2835.9|2829.9|2836.1|2830.1|2835.1|2829.1|13
1743417600000|2025-03-31 10:40:00|2836.1|2830.1|2837.6|2831.6|2838.1|2832.1|2836.1|2830.1|34
1743417900000|2025-03-31 10:45:00|2837.9|2831.9|2836.8|2830.8|2839|2833|2836.8|2830.8|24
1743418200000|2025-03-31 10:50:00|2836.5|2830.5|2838.1|2832.1|2838.4|2832.4|2836.5|2830.5|32
1743418500000|2025-03-31 10:55:00|2837.9|2831.9|2836.5|2830.5|2839.1|2833.1|2836.5|2830.5|29
1743418800000|2025-03-31 11:00:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.1|2830.1|22
1743419100000|2025-03-31 11:05:00|2837|2831|2836.5|2830.5|2837|2831|2836.1|2830.1|19
1743419400000|2025-03-31 11:10:00|2836.3|2830.3|2836.8|2830.8|2837|2831|2836.3|2830.3|14
1743419700000|2025-03-31 11:15:00|2837.1|2831.1|2839|2833|2839.6|2833.6|2836.9|2830.9|19
1743420000000|2025-03-31 11:20:00|2838.8|2832.8|2838.5|2832.5|2840|2834|2837.6|2831.6|20
1743420300000|2025-03-31 11:25:00|2838.4|2832.4|2838.6|2832.6|2839.3|2833.3|2837.8|2831.8|41
1743420600000|2025-03-31 11:30:00|2838.8|2832.8|2841.3|2835.3|2841.6|2835.6|2837.4|2831.4|46
1743420900000|2025-03-31 11:35:00|2841.8|2835.8|2842.4|2836.4|2844.4|2838.4|2841.8|2835.8|23
1743421200000|2025-03-31 11:40:00|2842.6|2836.6|2843.9|2837.9|2844.4|2838.4|2841.4|2835.4|31
1743421500000|2025-03-31 11:45:00|2843.6|2837.6|2846.6|2840.6|2847|2841|2843|2837|48
1743421800000|2025-03-31 11:50:00|2846.9|2840.9|2847.1|2841.1|2849.9|2843.9|2845.3|2839.3|80
1743422100000|2025-03-31 11:55:00|2847|2841|2846.6|2840.6|2849.1|2843.1|2845.9|2839.9|60
1743422400000|2025-03-31 12:00:00|2846.8|2840.8|2843.6|2837.6|2846.8|2840.8|2841.9|2835.9|64
1743422700000|2025-03-31 12:05:00|2843.4|2837.4|2839.8|2833.8|2844.6|2838.6|2838.8|2832.8|47
1743423000000|2025-03-31 12:10:00|2839.4|2833.4|2841.8|2835.8|2841.8|2835.8|2839|2833|46
1743423300000|2025-03-31 12:15:00|2842|2836|2843.5|2837.5|2843.5|2837.5|2841.9|2835.9|27
1743423600000|2025-03-31 12:20:00|2843.8|2837.8|2845.1|2839.1|2845.6|2839.6|2843.4|2837.4|60
1743423900000|2025-03-31 12:25:00|2845.4|2839.4|2845.5|2839.5|2847.1|2841.1|2845|2839|47
1743424200000|2025-03-31 12:30:00|2845.9|2839.9|2845|2839|2847.4|2841.4|2844.8|2838.8|50
1743424500000|2025-03-31 12:35:00|2845.3|2839.3|2843.6|2837.6|2845.5|2839.5|2842.4|2836.4|57
1743424800000|2025-03-31 12:40:00|2843.9|2837.9|2843.1|2837.1|2844.3|2838.3|2842.6|2836.6|61
1743425100000|2025-03-31 12:45:00|2843.3|2837.3|2844.6|2838.6|2845.5|2839.5|2843.1|2837.1|39
1743425400000|2025-03-31 12:50:00|2844.9|2838.9|2845.3|2839.3|2845.9|2839.9|2844.4|2838.4|36
1743425700000|2025-03-31 12:55:00|2844.8|2838.8|2846.5|2840.5|2847.3|2841.3|2844.8|2838.8|40
1743426000000|2025-03-31 13:00:00|2846.3|2840.3|2847.8|2841.8|2857.1|2851.1|2846.3|2840.3|211
1743426300000|2025-03-31 13:05:00|2847.4|2841.4|2844.6|2838.6|2847.4|2841.4|2842.6|2836.6|155
1743426600000|2025-03-31 13:10:00|2844.9|2838.9|2846.3|2840.3|2849.3|2843.3|2844.9|2838.9|113
1743426900000|2025-03-31 13:15:00|2846.5|2840.5|2843.4|2837.4|2846.9|2840.9|2843.4|2837.4|107
1743427200000|2025-03-31 13:20:00|2843.1|2837.1|2848.9|2842.9|2850.6|2844.6|2843.1|2837.1|99
1743427500000|2025-03-31 13:25:00|2848.6|2842.6|2845.4|2839.4|2850.4|2844.4|2845.4|2839.4|96
1743427800000|2025-03-31 13:30:00|2846.4|2840.4|2841.6|2835.6|2846.4|2840.4|2839.6|2833.6|167
1743428100000|2025-03-31 13:35:00|2841.4|2835.4|2840.3|2834.3|2842.4|2836.4|2838.1|2832.1|160
1743428400000|2025-03-31 13:40:00|2840.6|2834.6|2838|2832|2840.9|2834.9|2837|2831|89
1743428700000|2025-03-31 13:45:00|2838.3|2832.3|2833.8|2827.8|2838.3|2832.3|2832.6|2826.6|168
1743429000000|2025-03-31 13:50:00|2833.5|2827.5|2835.5|2829.5|2838.1|2832.1|2833.3|2827.3|102
1743429300000|2025-03-31 13:55:00|2835.3|2829.3|2841.1|2835.1|2841.8|2835.8|2835.3|2829.3|91
1743429600000|2025-03-31 14:00:00|2840.9|2834.9|2842|2836|2843.1|2837.1|2839.8|2833.8|112
1743429900000|2025-03-31 14:05:00|2842.3|2836.3|2839.1|2833.1|2842.3|2836.3|2838.5|2832.5|88
1743430200000|2025-03-31 14:10:00|2839.4|2833.4|2843.3|2837.3|2843.4|2837.4|2839|2833|79
1743430500000|2025-03-31 14:15:00|2842.9|2836.9|2840|2834|2845.6|2839.6|2839.6|2833.6|117
1743430800000|2025-03-31 14:20:00|2840.3|2834.3|2838.5|2832.5|2841.5|2835.5|2838.5|2832.5|69
1743431100000|2025-03-31 14:25:00|2838.1|2832.1|2841.8|2835.8|2842.4|2836.4|2834.9|2828.9|92
1743431400000|2025-03-31 14:30:00|2841.5|2835.5|2844.8|2838.8|2846.4|2840.4|2841.1|2835.1|108
1743431700000|2025-03-31 14:35:00|2845|2839|2842.6|2836.6|2846.8|2840.8|2842.6|2836.6|114
1743432000000|2025-03-31 14:40:00|2842.4|2836.4|2846.4|2840.4|2846.6|2840.6|2841.4|2835.4|91
1743432300000|2025-03-31 14:45:00|2846.1|2840.1|2846.6|2840.6|2847.4|2841.4|2845.3|2839.3|88
1743432600000|2025-03-31 14:50:00|2846.9|2840.9|2848.1|2842.1|2850.8|2844.8|2845.4|2839.4|102
1743432900000|2025-03-31 14:55:00|2848|2842|2846.3|2840.3|2848.9|2842.9|2845.6|2839.6|90
1743433200000|2025-03-31 15:00:00|2845.9|2839.9|2846.8|2840.8|2846.8|2840.8|2844|2838|75
1743433500000|2025-03-31 15:05:00|2847|2841|2847.3|2841.3|2848.8|2842.8|2846.6|2840.6|65
1743433800000|2025-03-31 15:10:00|2847|2841|2848|2842|2849|2843|2846.4|2840.4|104
1743434100000|2025-03-31 15:15:00|2848.1|2842.1|2848.3|2842.3|2848.6|2842.6|2847.3|2841.3|71
1743434400000|2025-03-31 15:20:00|2848.5|2842.5|2848.9|2842.9|2850|2844|2848.1|2842.1|55
1743434700000|2025-03-31 15:25:00|2848.8|2842.8|2848.8|2842.8|2849.4|2843.4|2846.6|2840.6|77
1743435000000|2025-03-31 15:30:00|2848.5|2842.5|2851.1|2845.1|2852.3|2846.3|2847.1|2841.1|47
1743435300000|2025-03-31 15:35:00|2851.4|2845.4|2854.9|2848.9|2858.1|2852.1|2851.4|2845.4|139
1743435600000|2025-03-31 15:40:00|2854.6|2848.6|2856.4|2850.4|2857|2851|2854.4|2848.4|59
1743435900000|2025-03-31 15:45:00|2856.5|2850.5|2855.9|2849.9|2856.6|2850.6|2854.9|2848.9|40
1743436200000|2025-03-31 15:50:00|2856|2850|2855.8|2849.8|2857.3|2851.3|2855.3|2849.3|32
1743436500000|2025-03-31 15:55:00|2855.3|2849.3|2854|2848|2855.5|2849.5|2851.8|2845.8|53
1743436800000|2025-03-31 16:00:00|2854.4|2848.4|2857.6|2851.6|2857.6|2851.6|2853.5|2847.5|35
1743437100000|2025-03-31 16:05:00|2857.4|2851.4|2856.1|2850.1|2857.6|2851.6|2856.1|2850.1|34
1743437400000|2025-03-31 16:10:00|2855.9|2849.9|2856.3|2850.3|2856.6|2850.6|2854.8|2848.8|29
1743437700000|2025-03-31 16:15:00|2856.5|2850.5|2857.9|2851.9|2858|2852|2856.5|2850.5|21
1743438000000|2025-03-31 16:20:00|2858|2852|2857.1|2851.1|2858|2852|2857|2851|14
1743438300000|2025-03-31 16:25:00|2856.8|2850.8|2857.4|2851.4|2857.4|2851.4|2856.3|2850.3|9
1743438600000|2025-03-31 16:30:00|2857.6|2851.6|2856.3|2850.3|2857.9|2851.9|2855.9|2849.9|16
1743438900000|2025-03-31 16:35:00|2856.8|2850.8|2857.4|2851.4|2857.6|2851.6|2856.5|2850.5|9
1743439200000|2025-03-31 16:40:00|2857.1|2851.1|2856.8|2850.8|2858.1|2852.1|2856.4|2850.4|22
1743439500000|2025-03-31 16:45:00|2857|2851|2857.3|2851.3|2857.6|2851.6|2856.8|2850.8|18
1743439800000|2025-03-31 16:50:00|2857|2851|2857.8|2851.8|2860.1|2854.1|2857|2851|30
1743440100000|2025-03-31 16:55:00|2858|2852|2857|2851|2858.3|2852.3|2856.5|2850.5|27
1743440400000|2025-03-31 17:00:00|2857.3|2851.3|2858|2852|2858|2852|2857|2851|6
1743440700000|2025-03-31 17:05:00|2857.8|2851.8|2857|2851|2858|2852|2857|2851|4
1743441000000|2025-03-31 17:10:00|2857.3|2851.3|2858|2852|2858.3|2852.3|2857.3|2851.3|8
1743441300000|2025-03-31 17:15:00|2858.3|2852.3|2856.9|2850.9|2858.5|2852.5|2856.9|2850.9|11
1743441600000|2025-03-31 17:20:00|2857|2851|2858|2852|2858|2852|2857|2851|5
1743441900000|2025-03-31 17:25:00|2857.8|2851.8|2856.5|2850.5|2857.8|2851.8|2856.3|2850.3|6
1743442200000|2025-03-31 17:30:00|2856.8|2850.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|3
1743442500000|2025-03-31 17:35:00|2858.8|2852.8|2859|2853|2859.3|2853.3|2858.5|2852.5|6
1743442800000|2025-03-31 17:40:00|2858.8|2852.8|2858.8|2852.8|2859|2853|2857.8|2851.8|30
1743443100000|2025-03-31 17:45:00|2858.5|2852.5|2856.9|2850.9|2858.5|2852.5|2856.8|2850.8|9
1743443400000|2025-03-31 17:50:00|2857.3|2851.3|2854.3|2848.3|2857.5|2851.5|2853.9|2847.9|23
1743443700000|2025-03-31 17:55:00|2860.8|2842|2862|2843.3|2862|2843.3|2860.8|2842|4
1743465600000|2025-04-01 00:00:00|2859|2853|2860.3|2854.3|2861.3|2855.3|2858.5|2852.5|36
1743465900000|2025-04-01 00:05:00|2860.5|2854.5|2865.5|2859.5|2865.8|2859.8|2860.5|2854.5|39
1743466200000|2025-04-01 00:10:00|2865|2859|2864.3|2858.3|2865.5|2859.5|2863|2857|31
1743466500000|2025-04-01 00:15:00|2864|2858|2864|2858|2864.5|2858.5|2862.8|2856.8|36
1743466800000|2025-04-01 00:20:00|2864.3|2858.3|2861.8|2855.8|2864.3|2858.3|2861.5|2855.5|39
1743467100000|2025-04-01 00:25:00|2862|2856|2861.8|2855.8|2863|2857|2861.5|2855.5|17
1743467400000|2025-04-01 00:30:00|2861.5|2855.5|2863|2857|2863.8|2857.8|2861.3|2855.3|25
1743467700000|2025-04-01 00:35:00|2863.3|2857.3|2862.3|2856.3|2863.5|2857.5|2861.8|2855.8|10
1743468000000|2025-04-01 00:40:00|2862.5|2856.5|2863|2857|2864|2858|2862.5|2856.5|10
1743468300000|2025-04-01 00:45:00|2863.3|2857.3|2862.8|2856.8|2863.5|2857.5|2862.5|2856.5|10
1743468600000|2025-04-01 00:50:00|2863|2857|2864|2858|2864|2858|2861|2855|23
1743468900000|2025-04-01 00:55:00|2863.8|2857.8|2866.8|2860.8|2867|2861|2863.8|2857.8|16
1743469200000|2025-04-01 01:00:00|2866.5|2860.5|2858.8|2852.8|2866.5|2860.5|2857|2851|226
1743469500000|2025-04-01 01:05:00|2858.5|2852.5|2855.8|2849.8|2859.3|2853.3|2854.3|2848.3|115
1743469800000|2025-04-01 01:10:00|2856|2850|2859.8|2853.8|2860|2854|2855.5|2849.5|105
1743470100000|2025-04-01 01:15:00|2859.5|2853.5|2856.3|2850.3|2860|2854|2855|2849|126
1743470400000|2025-04-01 01:20:00|2856.5|2850.5|2859|2853|2859.8|2853.8|2855.5|2849.5|117
1743470700000|2025-04-01 01:25:00|2858.8|2852.8|2859.3|2853.3|2859.8|2853.8|2857.3|2851.3|44
1743471000000|2025-04-01 01:30:00|2859.5|2853.5|2857.5|2851.5|2860.5|2854.5|2856.3|2850.3|98
1743471300000|2025-04-01 01:35:00|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2855.3|2849.3|121
1743471600000|2025-04-01 01:40:00|2856|2850|2857.3|2851.3|2857.3|2851.3|2853|2847|109
1743471900000|2025-04-01 01:45:00|2857.5|2851.5|2863|2857|2864.3|2858.3|2857.5|2851.5|90
1743472200000|2025-04-01 01:50:00|2863.3|2857.3|2859.5|2853.5|2863.5|2857.5|2857|2851|141
1743472500000|2025-04-01 01:55:00|2859.8|2853.8|2859.3|2853.3|2861|2855|2857.5|2851.5|107
1743472800000|2025-04-01 02:00:00|2859|2853|2862.5|2856.5|2865.5|2859.5|2856.8|2850.8|143
1743473100000|2025-04-01 02:05:00|2862.3|2856.3|2864|2858|2864.5|2858.5|2861.3|2855.3|95
1743473400000|2025-04-01 02:10:00|2864.3|2858.3|2869.3|2863.3|2869.3|2863.3|2864|2858|90
1743473700000|2025-04-01 02:15:00|2870|2864|2869.3|2863.3|2873.3|2867.3|2869|2863|46
1743474000000|2025-04-01 02:20:00|2869.5|2863.5|2870.8|2864.8|2870.8|2864.8|2869.3|2863.3|8
1743474300000|2025-04-01 02:25:00|2870.5|2864.5|2874|2868|2874.3|2868.3|2870.3|2864.3|30
1743474600000|2025-04-01 02:30:00|2874.3|2868.3|2870|2864|2875.3|2869.3|2868.3|2862.3|149
1743474900000|2025-04-01 02:35:00|2870.5|2864.5|2868.8|2862.8|2870.5|2864.5|2866.8|2860.8|81
1743475200000|2025-04-01 02:40:00|2868.5|2862.5|2867.3|2861.3|2871|2865|2866.5|2860.5|58
1743475500000|2025-04-01 02:45:00|2867.8|2861.8|2870.3|2864.3|2870.3|2864.3|2866.8|2860.8|48
1743475800000|2025-04-01 02:50:00|2870.5|2864.5|2870|2864|2870.5|2864.5|2868.3|2862.3|50
1743476100000|2025-04-01 02:55:00|2870.3|2864.3|2869.3|2863.3|2873.3|2867.3|2869.3|2863.3|50
1743476400000|2025-04-01 03:00:00|2869|2863|2870.8|2864.8|2872.8|2866.8|2868.3|2862.3|58
1743476700000|2025-04-01 03:05:00|2870.5|2864.5|2870.8|2864.8|2871.5|2865.5|2870|2864|77
1743477000000|2025-04-01 03:10:00|2871|2865|2869.3|2863.3|2871.3|2865.3|2868.5|2862.5|70
1743477300000|2025-04-01 03:15:00|2869|2863|2870.5|2864.5|2870.8|2864.8|2868.3|2862.3|48
1743477600000|2025-04-01 03:20:00|2870.3|2864.3|2870.8|2864.8|2873.3|2867.3|2869.8|2863.8|59
1743477900000|2025-04-01 03:25:00|2870.5|2864.5|2869.8|2863.8|2871.3|2865.3|2868.8|2862.8|50
1743478200000|2025-04-01 03:30:00|2869.5|2863.5|2870|2864|2871.5|2865.5|2869.3|2863.3|33
1743478500000|2025-04-01 03:35:00|2870.3|2864.3|2869.3|2863.3|2870.8|2864.8|2869.3|2863.3|19
1743478800000|2025-04-01 03:40:00|2869.5|2863.5|2869.8|2863.8|2870.3|2864.3|2869.5|2863.5|11
1743479100000|2025-04-01 03:45:00|2869.5|2863.5|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|12
1743479400000|2025-04-01 03:50:00|2869|2863|2869.8|2863.8|2871|2865|2869|2863|13
1743479700000|2025-04-01 03:55:00|2869.5|2863.5|2869.5|2863.5|2870|2864|2869.5|2863.5|15
1743480000000|2025-04-01 04:00:00|2869.8|2863.8|2869.3|2863.3|2870|2864|2869.3|2863.3|13
1743480300000|2025-04-01 04:05:00|2869.5|2863.5|2869.5|2863.5|2870|2864|2869.5|2863.5|6
1743480600000|2025-04-01 04:10:00|2869.8|2863.8|2869.5|2863.5|2870|2864|2869.3|2863.3|14
1743480900000|2025-04-01 04:15:00|2869.8|2863.8|2869.5|2863.5|2870|2864|2869.3|2863.3|6
1743481200000|2025-04-01 04:20:00|2870|2864|2872|2866|2872|2866|2870|2864|9
1743481500000|2025-04-01 04:25:00|2872.3|2866.3|2870.5|2864.5|2872.5|2866.5|2870.3|2864.3|17
1743481800000|2025-04-01 04:30:00|2870.8|2864.8|2873.5|2867.5|2873.5|2867.5|2870.8|2864.8|15
1743482100000|2025-04-01 04:35:00|2873.8|2867.8|2878|2872|2878.3|2872.3|2873.8|2867.8|21
1743482400000|2025-04-01 04:40:00|2877.8|2871.8|2875.5|2869.5|2877.8|2871.8|2875.5|2869.5|22
1743482700000|2025-04-01 04:45:00|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1743483000000|2025-04-01 04:50:00|2875.8|2869.8|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|14
1743483300000|2025-04-01 04:55:00|2875|2869|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|11
1743483600000|2025-04-01 05:00:00|2876|2870|2873.3|2867.3|2876|2870|2871.8|2865.8|62
1743483900000|2025-04-01 05:05:00|2873|2867|2872.5|2866.5|2874.3|2868.3|2872.3|2866.3|29
1743484200000|2025-04-01 05:10:00|2872.8|2866.8|2870.3|2864.3|2873.3|2867.3|2870|2864|36
1743484500000|2025-04-01 05:15:00|2870.5|2864.5|2871|2865|2871.8|2865.8|2869.3|2863.3|31
1743484800000|2025-04-01 05:20:00|2871.3|2865.3|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|14
1743485100000|2025-04-01 05:25:00|2871.3|2865.3|2870.5|2864.5|2871.5|2865.5|2869.8|2863.8|18
1743485400000|2025-04-01 05:30:00|2870.3|2864.3|2870.5|2864.5|2871.8|2865.8|2868.5|2862.5|108
1743485700000|2025-04-01 05:35:00|2870.8|2864.8|2871.3|2865.3|2874.5|2868.5|2869.8|2863.8|84
1743486000000|2025-04-01 05:40:00|2871.5|2865.5|2868.3|2862.3|2871.8|2865.8|2866.3|2860.3|71
1743486300000|2025-04-01 05:45:00|2868.5|2862.5|2869.8|2863.8|2870.3|2864.3|2867.3|2861.3|49
1743486600000|2025-04-01 05:50:00|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2867.8|2861.8|72
1743486900000|2025-04-01 05:55:00|2869|2863|2868|2862|2869.3|2863.3|2866.3|2860.3|95
1743487200000|2025-04-01 06:00:00|2867.8|2861.8|2867|2861|2868|2862|2864.3|2858.3|91
1743487500000|2025-04-01 06:05:00|2866.8|2860.8|2864.8|2858.8|2867|2861|2864.8|2858.8|87
1743487800000|2025-04-01 06:10:00|2865.3|2859.3|2864.3|2858.3|2866|2860|2862.3|2856.3|118
1743488100000|2025-04-01 06:15:00|2864.5|2858.5|2868.3|2862.3|2868.8|2862.8|2863.5|2857.5|86
1743488400000|2025-04-01 06:20:00|2868.8|2862.8|2865|2859|2869|2863|2863.8|2857.8|91
1743488700000|2025-04-01 06:25:00|2864.8|2858.8|2867.3|2861.3|2867.5|2861.5|2864.8|2857.5|65
1743489000000|2025-04-01 06:30:00|2866.3|2860.3|2870.5|2864.5|2871|2865|2866|2860|70
1743489300000|2025-04-01 06:35:00|2870.3|2864.3|2870|2864|2870.5|2864.5|2868.3|2862.3|73
1743489600000|2025-04-01 06:40:00|2870.3|2864.3|2872|2866|2872.8|2866.8|2870|2864|83
1743489900000|2025-04-01 06:45:00|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2869.3|2863.3|62
1743490200000|2025-04-01 06:50:00|2869.8|2863.8|2869.5|2863.5|2870.8|2864.8|2868|2862|80
1743490500000|2025-04-01 06:55:00|2869.3|2863.3|2867.4|2861.4|2870.1|2864.1|2865.4|2859.4|107
1743490800000|2025-04-01 07:00:00|2868.9|2862.9|2863.1|2857.1|2868.9|2862.9|2858.6|2852.6|113
1743491100000|2025-04-01 07:05:00|2862.6|2856.6|2864.1|2858.1|2866.6|2860.6|2861.6|2855.6|105
1743491400000|2025-04-01 07:10:00|2864.6|2858.6|2865.1|2859.1|2866.6|2860.6|2864.1|2858.1|73
1743491700000|2025-04-01 07:15:00|2865.4|2859.4|2867.4|2861.4|2867.4|2861.4|2863.6|2857.6|66
1743492000000|2025-04-01 07:20:00|2867.6|2861.6|2865.9|2859.9|2868.4|2862.4|2864.4|2858.4|101
1743492300000|2025-04-01 07:25:00|2866.1|2860.1|2864.4|2858.4|2866.9|2860.9|2863.6|2857.6|60
1743492600000|2025-04-01 07:30:00|2864.6|2858.6|2868.1|2862.1|2868.9|2862.9|2864.1|2858.1|71
1743492900000|2025-04-01 07:35:00|2868.6|2862.6|2874.9|2868.9|2875.1|2869.1|2868.4|2862.4|41
1743493200000|2025-04-01 07:40:00|2875.1|2869.1|2870.4|2864.4|2875.1|2869.1|2869.9|2863.9|69
1743493500000|2025-04-01 07:45:00|2870.1|2864.1|2866.1|2860.1|2872.4|2866.4|2865.4|2859.4|70
1743493800000|2025-04-01 07:50:00|2866.6|2860.6|2868.6|2862.6|2870.4|2864.4|2866.6|2860.6|70
1743494100000|2025-04-01 07:55:00|2868.4|2862.4|2864.9|2858.9|2868.4|2862.4|2863.1|2857.1|79
1743494400000|2025-04-01 08:00:00|2864.4|2858.4|2858.6|2852.6|2865.1|2859.1|2858.4|2852.4|72
1743494700000|2025-04-01 08:05:00|2858.4|2852.4|2851.6|2845.6|2859.4|2853.4|2850.9|2844.9|93
1743495000000|2025-04-01 08:10:00|2851.9|2845.9|2854.6|2848.6|2854.6|2848.6|2851.1|2845.1|41
1743495300000|2025-04-01 08:15:00|2854.4|2848.4|2854.1|2848.1|2855.4|2849.4|2852.8|2844.8|51
1743495600000|2025-04-01 08:20:00|2854.4|2848.4|2855.4|2849.4|2855.4|2849.4|2853.1|2847.1|66
1743495900000|2025-04-01 08:25:00|2855.6|2849.6|2854.9|2848.9|2856.4|2850.4|2854.9|2848.9|40
1743496200000|2025-04-01 08:30:00|2854.6|2848.6|2857.6|2851.6|2858.4|2852.4|2854.1|2848.1|72
1743496500000|2025-04-01 08:35:00|2857.4|2851.4|2854.4|2848.4|2857.4|2851.4|2854.1|2848.1|49
1743496800000|2025-04-01 08:40:00|2854.6|2848.6|2853.6|2847.6|2854.6|2848.6|2853.4|2847.4|30
1743497100000|2025-04-01 08:45:00|2853.4|2847.4|2850.4|2844.4|2853.9|2847.9|2850.4|2844.4|31
1743497400000|2025-04-01 08:50:00|2850.6|2844.6|2848.4|2842.4|2851.1|2845.1|2848.4|2842.4|26
1743497700000|2025-04-01 08:55:00|2848.6|2842.6|2847.1|2841.1|2848.9|2842.9|2845.9|2839.9|34
1743498000000|2025-04-01 09:00:00|2846.9|2840.9|2845.9|2839.9|2846.9|2840.9|2845.6|2839.6|43
1743498300000|2025-04-01 09:05:00|2846.1|2840.1|2849.1|2843.1|2849.4|2843.4|2846.1|2840.1|21
1743498600000|2025-04-01 09:10:00|2848.6|2842.6|2845.4|2839.4|2848.6|2842.6|2845.1|2839.1|27
1743498900000|2025-04-01 09:15:00|2845.1|2839.1|2845.1|2839.1|2846.6|2840.6|2843.6|2837.6|42
1743499200000|2025-04-01 09:20:00|2845.9|2839.9|2845.9|2839.9|2847.4|2841.4|2845.6|2839.6|27
1743499500000|2025-04-01 09:25:00|2846.1|2840.1|2844.9|2838.9|2846.1|2840.1|2844.1|2838.1|24
1743499800000|2025-04-01 09:30:00|2845.4|2839.4|2841.1|2835.1|2845.4|2839.4|2841.1|2835.1|24
1743500100000|2025-04-01 09:35:00|2841.6|2835.6|2842.9|2836.9|2843.9|2837.9|2841.1|2835.1|38
1743500400000|2025-04-01 09:40:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|11
1743500700000|2025-04-01 09:45:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2842.4|2836.4|17
1743501000000|2025-04-01 09:50:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.4|2836.4|19
1743501300000|2025-04-01 09:55:00|2843.9|2837.9|2844.1|2838.1|2845.6|2839.6|2843.9|2837.9|18
1743501600000|2025-04-01 10:00:00|2844.6|2838.6|2843.1|2837.1|2844.6|2838.6|2842.4|2836.4|34
1743501900000|2025-04-01 10:05:00|2843.6|2837.6|2837.4|2831.4|2843.9|2837.9|2837.1|2831.1|64
1743502200000|2025-04-01 10:10:00|2837.1|2831.1|2838.6|2832.6|2840.1|2834.1|2836.9|2830.9|76
1743502500000|2025-04-01 10:15:00|2838.4|2832.4|2838.9|2832.9|2840.1|2834.1|2837.9|2831.9|41
1743502800000|2025-04-01 10:20:00|2839.1|2833.1|2840.6|2834.6|2840.9|2834.9|2838.9|2832.9|35
1743503100000|2025-04-01 10:25:00|2840.4|2834.4|2839.1|2833.1|2840.6|2834.6|2838.4|2832.4|31
1743503400000|2025-04-01 10:30:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.4|2832.4|34
1743503700000|2025-04-01 10:35:00|2838.9|2832.9|2838.6|2832.6|2839.4|2833.4|2838.1|2832.1|33
1743504000000|2025-04-01 10:40:00|2838.9|2832.9|2839.4|2833.4|2839.9|2833.9|2838.9|2832.9|20
1743504300000|2025-04-01 10:45:00|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2838.9|2832.9|15
1743504600000|2025-04-01 10:50:00|2839.4|2833.4|2841.4|2835.4|2841.4|2835.4|2839.1|2833.1|17
1743504900000|2025-04-01 10:55:00|2841.1|2835.1|2841.1|2835.1|2842.4|2836.4|2840.9|2834.9|30
1743505200000|2025-04-01 11:00:00|2840.6|2834.6|2841.1|2835.1|2841.6|2835.6|2840.6|2834.6|18
1743505500000|2025-04-01 11:05:00|2840.9|2834.9|2841.6|2835.6|2842.1|2836.1|2840.9|2834.9|15
1743505800000|2025-04-01 11:10:00|2841.4|2835.4|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|41
1743506100000|2025-04-01 11:15:00|2842.1|2836.1|2841.4|2835.4|2842.4|2836.4|2840.9|2834.9|23
1743506400000|2025-04-01 11:20:00|2841.6|2835.6|2840.6|2834.6|2841.6|2835.6|2839.1|2833.1|21
1743506700000|2025-04-01 11:25:00|2840.9|2834.9|2839.9|2833.9|2841.4|2835.4|2839.4|2833.4|27
1743507000000|2025-04-01 11:30:00|2840.1|2834.1|2839.9|2833.9|2840.9|2834.9|2839.6|2833.6|31
1743507300000|2025-04-01 11:35:00|2839.6|2833.6|2839.1|2833.1|2840.4|2834.4|2838.6|2832.6|16
1743507600000|2025-04-01 11:40:00|2838.9|2832.9|2836.6|2830.6|2839.6|2833.6|2835.9|2829.9|44
1743507900000|2025-04-01 11:45:00|2836.9|2830.9|2835.4|2829.4|2837.1|2831.1|2835.4|2829.4|43
1743508200000|2025-04-01 11:50:00|2835.6|2829.6|2839.6|2833.6|2839.9|2833.9|2835.4|2829.4|42
1743508500000|2025-04-01 11:55:00|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2837.6|2831.6|46
1743508800000|2025-04-01 12:00:00|2838.6|2832.6|2837.1|2831.1|2840.9|2834.9|2837.1|2831.1|56
1743509100000|2025-04-01 12:05:00|2836.9|2830.9|2836.4|2830.4|2837.1|2831.1|2834.4|2828.4|53
1743509400000|2025-04-01 12:10:00|2836.1|2830.1|2835|2829|2836.8|2830.8|2834.6|2828.6|38
1743509700000|2025-04-01 12:15:00|2835.3|2829.3|2837.1|2831.1|2837.5|2831.5|2834.8|2828.8|34
1743510000000|2025-04-01 12:20:00|2837.5|2831.5|2837.5|2831.5|2838.3|2832.3|2836.4|2830.4|32
1743510300000|2025-04-01 12:25:00|2837.8|2831.8|2838|2832|2838.6|2832.6|2837.3|2831.3|30
1743510600000|2025-04-01 12:30:00|2837.8|2831.8|2836.8|2830.8|2838.3|2832.3|2836.5|2830.5|23
1743510900000|2025-04-01 12:35:00|2837|2831|2835.8|2829.8|2837.3|2831.3|2834.8|2828.8|25
1743511200000|2025-04-01 12:40:00|2836|2830|2833.8|2827.8|2836|2830|2832.6|2826.6|41
1743511500000|2025-04-01 12:45:00|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2831.5|2825.5|37
1743511800000|2025-04-01 12:50:00|2832.5|2826.5|2834.1|2828.1|2835.3|2829.3|2832.3|2826.3|41
1743512100000|2025-04-01 12:55:00|2833.9|2827.9|2834|2828|2835.6|2829.6|2833.8|2827.8|71
1743512400000|2025-04-01 13:00:00|2834.3|2828.3|2832.5|2826.5|2835.1|2829.1|2826.4|2820.4|270
1743512700000|2025-04-01 13:05:00|2832.3|2826.3|2837|2831|2837.3|2831.3|2831.5|2825.5|130
1743513000000|2025-04-01 13:10:00|2837.3|2831.3|2830.8|2824.8|2837.9|2831.9|2830.6|2824.6|115
1743513300000|2025-04-01 13:15:00|2830.6|2824.6|2830.8|2824.8|2832.1|2826.1|2828.8|2822.8|91
1743513600000|2025-04-01 13:20:00|2831|2825|2831.3|2825.3|2831.9|2825.9|2830.3|2824.3|80
1743513900000|2025-04-01 13:25:00|2831.5|2825.5|2829.3|2823.3|2833|2827|2828.3|2822.3|68
1743514200000|2025-04-01 13:30:00|2829.5|2823.5|2830.1|2824.1|2832.3|2826.3|2827.3|2821.3|139
1743514500000|2025-04-01 13:35:00|2830.4|2824.4|2826.5|2820.5|2830.9|2824.9|2826.3|2820.3|99
1743514800000|2025-04-01 13:40:00|2826.8|2820.8|2828.3|2822.3|2828.8|2822.8|2826.4|2820.4|66
1743515100000|2025-04-01 13:45:00|2827.8|2821.8|2826.5|2820.5|2827.8|2821.8|2826|2820|73
1743515400000|2025-04-01 13:50:00|2826.3|2820.3|2825.3|2819.3|2826.5|2820.5|2823.4|2817.4|90
1743515700000|2025-04-01 13:55:00|2825|2819|2819.5|2813.5|2825|2819|2815.3|2809.3|156
1743516000000|2025-04-01 14:00:00|2819.3|2813.3|2817.5|2811.5|2819.8|2813.8|2816.3|2810.3|188
1743516300000|2025-04-01 14:05:00|2817.8|2811.8|2819.5|2813.5|2821.5|2815.5|2817|2811|90
1743516600000|2025-04-01 14:10:00|2819.3|2813.3|2815.5|2809.5|2820.3|2814.3|2815.5|2809.5|96
1743516900000|2025-04-01 14:15:00|2815.8|2809.8|2816.5|2810.5|2820.3|2814.3|2815.8|2809.8|99
1743517200000|2025-04-01 14:20:00|2816.3|2810.3|2815.3|2809.3|2816.5|2810.5|2811.5|2805.5|119
1743517500000|2025-04-01 14:25:00|2815.5|2809.5|2819.3|2813.3|2819.8|2813.8|2815.3|2809.3|139
1743517800000|2025-04-01 14:30:00|2819.5|2813.5|2818.8|2812.8|2820.3|2814.3|2818|2812|115
1743518100000|2025-04-01 14:35:00|2819|2813|2818.6|2812.6|2819.3|2813.3|2815.8|2809.8|134
1743518400000|2025-04-01 14:40:00|2818.1|2812.1|2819.5|2813.5|2820.5|2814.5|2816|2810|138
1743518700000|2025-04-01 14:45:00|2819.3|2813.3|2818.5|2812.5|2821.6|2815.6|2814.5|2808.5|119
1743519000000|2025-04-01 14:50:00|2818.3|2812.3|2816.8|2810.8|2819.3|2813.3|2816.5|2810.5|95
1743519300000|2025-04-01 14:55:00|2817|2811|2817.5|2811.5|2818.9|2812.9|2816.8|2810.8|126
1743519600000|2025-04-01 15:00:00|2817.3|2811.3|2811.5|2805.5|2817.4|2811.4|2811.5|2805.5|105
1743519900000|2025-04-01 15:05:00|2811.3|2805.3|2816.5|2810.5|2818|2812|2811.3|2805.3|133
1743520200000|2025-04-01 15:10:00|2816.3|2810.3|2819|2813|2820.8|2814.8|2816|2810|75
1743520500000|2025-04-01 15:15:00|2819.3|2813.3|2818.3|2812.3|2819.3|2813.3|2815|2809|77
1743520800000|2025-04-01 15:20:00|2817.8|2811.8|2821.8|2815.8|2823.6|2817.6|2817.8|2811.8|78
1743521100000|2025-04-01 15:25:00|2821.5|2815.5|2823.3|2817.3|2829.5|2823.5|2820.8|2814.8|93
1743521400000|2025-04-01 15:30:00|2822.9|2816.9|2822.8|2816.8|2825.8|2819.8|2821.4|2815.4|93
1743521700000|2025-04-01 15:35:00|2823|2817|2828.1|2822.1|2828.8|2822.8|2821.1|2813.8|165
1743522000000|2025-04-01 15:40:00|2828|2822|2826.5|2820.5|2828.6|2822.6|2824.3|2818.3|38
1743522300000|2025-04-01 15:45:00|2826.8|2820.8|2828.5|2822.5|2829|2823|2826|2820|35
1743522600000|2025-04-01 15:50:00|2828.8|2822.8|2828.3|2822.3|2829|2823|2827.5|2821.5|58
1743522900000|2025-04-01 15:55:00|2828|2822|2826.8|2820.8|2828.3|2822.3|2825.8|2819.8|39
1743523200000|2025-04-01 16:00:00|2826.5|2820.5|2826.4|2820.4|2829.3|2823.3|2826.4|2820.4|31
1743523500000|2025-04-01 16:05:00|2826.5|2820.5|2822.8|2816.8|2826.5|2820.5|2822.5|2816.5|45
1743523800000|2025-04-01 16:10:00|2823|2817|2824.8|2818.8|2825.3|2819.3|2822.8|2816.8|40
1743524100000|2025-04-01 16:15:00|2825|2819|2827.8|2815.8|2828.3|2820|2824.3|2815.8|22
1743524400000|2025-04-01 16:20:00|2828.3|2816.3|2827.3|2815.3|2828.3|2816.3|2827.3|2815.3|7
1743524700000|2025-04-01 16:25:00|2826.8|2814.8|2825.8|2813.8|2827.3|2815.3|2825.8|2813.8|19
1743525000000|2025-04-01 16:30:00|2826|2814|2823.3|2811.3|2826.3|2814.3|2822.8|2810|17
1743525300000|2025-04-01 16:35:00|2823.5|2811.5|2827.8|2815.8|2828.3|2816.3|2823.5|2809.8|26
1743525600000|2025-04-01 16:40:00|2827.3|2815.3|2824.6|2818.6|2827.8|2818.8|2823.8|2815.3|8
1743525900000|2025-04-01 16:45:00|2824.4|2818.4|2825.4|2819.4|2825.4|2819.4|2822.9|2816.9|19
1743526200000|2025-04-01 16:50:00|2825.6|2819.6|2825.4|2819.4|2826.1|2820.1|2825.4|2819.4|9
1743526500000|2025-04-01 16:55:00|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.3|2818.3|16
1743526800000|2025-04-01 17:00:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1743527100000|2025-04-01 17:05:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1743527400000|2025-04-01 17:10:00|2824.9|2818.9|2824.5|2818.5|2825|2819|2824.3|2818.3|8
1743527700000|2025-04-01 17:15:00|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1743528000000|2025-04-01 17:20:00|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1743528300000|2025-04-01 17:25:00|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2822.4|2816.4|4
1743528600000|2025-04-01 17:30:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1743528900000|2025-04-01 17:35:00|2822.5|2816.5|2822.4|2816.4|2823.3|2817.3|2822.3|2816.3|8
1743529200000|2025-04-01 17:40:00|2822.3|2816.3|2825.8|2819.8|2826|2820|2822.3|2816.3|17
1743529500000|2025-04-01 17:45:00|2825.5|2819.5|2826.8|2820.8|2827.4|2821.4|2825.5|2819.5|9
1743529800000|2025-04-01 17:50:00|2826.5|2820.5|2823.6|2817.6|2826.8|2820.8|2821.5|2815.5|26
1743530100000|2025-04-01 17:55:00|2823.4|2817.4|2827|2808.3|2828.8|2817.4|2822.5|2808|9
1743552000000|2025-04-02 00:00:00|2824.8|2818.8|2826.3|2820.3|2826.3|2820.3|2824.5|2818.5|15
1743552300000|2025-04-02 00:05:00|2825.8|2819.8|2825.3|2819.3|2826.8|2820.8|2825|2819|33
1743552600000|2025-04-02 00:10:00|2825|2819|2823.3|2817.3|2825|2819|2821.5|2815.5|40
1743552900000|2025-04-02 00:15:00|2823.5|2817.5|2829.8|2823.8|2830.3|2824.3|2823.5|2817.5|29
1743553200000|2025-04-02 00:20:00|2829.5|2823.5|2826.8|2820.8|2829.5|2823.5|2826|2820|25
1743553500000|2025-04-02 00:25:00|2826.5|2820.5|2827.8|2821.8|2828|2822|2825.5|2819.5|22
1743553800000|2025-04-02 00:30:00|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2826.5|2820.5|15
1743554100000|2025-04-02 00:35:00|2827.3|2821.3|2828.5|2822.5|2828.8|2822.8|2826.5|2820.5|14
1743554400000|2025-04-02 00:40:00|2828|2822|2827.5|2821.5|2828.8|2822.8|2827.5|2821.5|26
1743554700000|2025-04-02 00:45:00|2827.3|2821.3|2824.8|2818.8|2827.3|2821.3|2824.8|2818.8|22
1743555000000|2025-04-02 00:50:00|2824.5|2818.5|2824|2818|2824.8|2818.8|2823.3|2817.3|14
1743555300000|2025-04-02 00:55:00|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2822.5|2816.5|9
1743555600000|2025-04-02 01:00:00|2824|2818|2823.3|2817.3|2825.8|2819.8|2819|2813|161
1743555900000|2025-04-02 01:05:00|2823|2817|2824.3|2818.3|2826.3|2820.3|2822|2816|78
1743556200000|2025-04-02 01:10:00|2824.5|2818.5|2825|2819|2825.8|2819.8|2823.3|2817.3|152
1743556500000|2025-04-02 01:15:00|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2822.8|2816.8|84
1743556800000|2025-04-02 01:20:00|2825.5|2819.5|2822|2816|2825.5|2819.5|2821|2815|60
1743557100000|2025-04-02 01:25:00|2822.3|2816.3|2823.5|2817.5|2824.5|2818.5|2821.8|2815.8|39
1743557400000|2025-04-02 01:30:00|2823.3|2817.3|2824.5|2818.5|2826.8|2820.8|2821.3|2815.3|112
1743557700000|2025-04-02 01:35:00|2824.3|2818.3|2823.5|2817.5|2826.3|2820.3|2823|2817|81
1743558000000|2025-04-02 01:40:00|2823.8|2817.8|2825.3|2819.3|2826|2820|2823.3|2817.3|102
1743558300000|2025-04-02 01:45:00|2825|2819|2824.3|2818.3|2825.3|2819.3|2819.8|2813.8|109
1743558600000|2025-04-02 01:50:00|2824|2818|2825.8|2819.8|2827|2821|2823|2817|78
1743558900000|2025-04-02 01:55:00|2826.3|2820.3|2825.3|2819.3|2827.8|2821.8|2824.5|2818.5|128
1743559200000|2025-04-02 02:00:00|2825.5|2819.5|2827.3|2821.3|2830.3|2824.3|2823.3|2817.3|98
1743559500000|2025-04-02 02:05:00|2827|2821|2827|2821|2828|2822|2822.8|2816.8|120
1743559800000|2025-04-02 02:10:00|2826.8|2820.8|2830.8|2824.8|2830.8|2824.8|2823.5|2817.5|104
1743560100000|2025-04-02 02:15:00|2830.5|2824.5|2835.5|2829.5|2835.5|2829.5|2829.8|2823.8|81
1743560400000|2025-04-02 02:20:00|2835.8|2829.8|2835.3|2829.3|2836.5|2830.5|2834.5|2828.5|43
1743560700000|2025-04-02 02:25:00|2836|2830|2837.3|2831.3|2840.3|2832|2835.8|2829.8|29
1743561000000|2025-04-02 02:30:00|2837.5|2831.5|2838.8|2832.8|2839.3|2833.3|2834.5|2828.5|123
1743561300000|2025-04-02 02:35:00|2839|2833|2838|2832|2840.3|2834.3|2837.5|2831.5|133
1743561600000|2025-04-02 02:40:00|2837.8|2831.8|2832.8|2826.8|2838|2832|2832.8|2826.8|120
1743561900000|2025-04-02 02:45:00|2833|2827|2829.5|2823.5|2836.3|2830.3|2829.3|2823.3|94
1743562200000|2025-04-02 02:50:00|2829.3|2823.3|2826.8|2820.8|2830.3|2824.3|2824.3|2818.3|75
1743562500000|2025-04-02 02:55:00|2826.5|2820.5|2826.3|2820.3|2828|2822|2826|2820|42
1743562800000|2025-04-02 03:00:00|2826|2820|2830.5|2824.5|2831.3|2825.3|2825.3|2819.3|94
1743563100000|2025-04-02 03:05:00|2830.3|2824.3|2828.3|2822.3|2831.8|2825.8|2828.3|2822.3|72
1743563400000|2025-04-02 03:10:00|2828.5|2822.5|2828.8|2822.8|2829.3|2823.3|2827.8|2821.8|46
1743563700000|2025-04-02 03:15:00|2828.3|2822.3|2828.8|2822.8|2830.3|2824.3|2826.8|2820.8|36
1743564000000|2025-04-02 03:20:00|2828.5|2822.5|2829.8|2823.8|2830|2824|2828.5|2822.5|48
1743564300000|2025-04-02 03:25:00|2829.5|2823.5|2831.3|2825.3|2832|2826|2829|2823|54
1743564600000|2025-04-02 03:30:00|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2828.8|2822.8|45
1743564900000|2025-04-02 03:35:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.3|2823.3|12
1743565200000|2025-04-02 03:40:00|2830.3|2824.3|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|14
1743565500000|2025-04-02 03:45:00|2830|2824|2831|2825|2831|2825|2829.5|2823.5|15
1743565800000|2025-04-02 03:50:00|2830.8|2824.8|2831|2825|2831.8|2825.8|2830.5|2824.5|21
1743566100000|2025-04-02 03:55:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2829.8|2823.8|25
1743566400000|2025-04-02 04:00:00|2831.5|2825.5|2831.8|2825.8|2832|2826|2831.3|2825.3|9
1743566700000|2025-04-02 04:05:00|2831.5|2825.5|2831.3|2825.3|2832.5|2826.5|2830.8|2824.8|23
1743567000000|2025-04-02 04:10:00|2831.5|2825.5|2831.5|2825.5|2832.8|2826.8|2831|2825|15
1743567300000|2025-04-02 04:15:00|2832|2826|2832.8|2826.8|2833.5|2827.5|2832|2826|14
1743567600000|2025-04-02 04:20:00|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|6
1743567900000|2025-04-02 04:25:00|2832|2826|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|7
1743568200000|2025-04-02 04:30:00|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831|2825|7
1743568500000|2025-04-02 04:35:00|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831|2825|12
1743568800000|2025-04-02 04:40:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831|2825|19
1743569100000|2025-04-02 04:45:00|2832.5|2826.5|2832.8|2826.8|2833|2827|2831.8|2825.8|19
1743569400000|2025-04-02 04:50:00|2833.3|2827.3|2831.3|2825.3|2833.3|2827.3|2831.3|2825.3|12
1743569700000|2025-04-02 04:55:00|2831.5|2825.5|2833|2827|2833|2827|2831.5|2825.5|6
1743570000000|2025-04-02 05:00:00|2832.8|2826.8|2831.5|2825.5|2832.8|2826.8|2831.3|2825.3|16
1743570300000|2025-04-02 05:05:00|2831.3|2825.3|2832.8|2826.8|2832.8|2826.8|2831|2825|6
1743570600000|2025-04-02 05:10:00|2833.8|2827.8|2832.3|2826.3|2833.8|2827.8|2831.8|2825.8|9
1743570900000|2025-04-02 05:15:00|2832|2826|2832|2826|2832.3|2826.3|2831.3|2825.3|19
1743571200000|2025-04-02 05:20:00|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.3|2825.3|9
1743571500000|2025-04-02 05:25:00|2832|2826|2828|2822|2832|2826|2827.8|2821.8|30
1743571800000|2025-04-02 05:30:00|2828.3|2822.3|2829.8|2823.8|2830.8|2824.8|2827.3|2821.3|93
1743572100000|2025-04-02 05:35:00|2829.5|2823.5|2829.8|2823.8|2830.5|2824.5|2827.5|2821.5|60
1743572400000|2025-04-02 05:40:00|2829.5|2823.5|2832.5|2826.5|2833.8|2827.8|2829.5|2823.5|66
1743572700000|2025-04-02 05:45:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2830|2824|75
1743573000000|2025-04-02 05:50:00|2832.3|2826.3|2834.8|2828.8|2836.5|2830.5|2832.3|2826.3|54
1743573300000|2025-04-02 05:55:00|2834.5|2828.5|2831.5|2825.5|2834.8|2828.8|2829.8|2823.8|73
1743573600000|2025-04-02 06:00:00|2831.8|2825.8|2828.3|2822.3|2832|2826|2828.3|2822.3|91
1743573900000|2025-04-02 06:05:00|2828.8|2822.8|2827.3|2821.3|2828.8|2822.8|2825.8|2819.8|44
1743574200000|2025-04-02 06:10:00|2827.8|2821.8|2828.3|2822.3|2829.5|2823.5|2826.5|2820.5|96
1743574500000|2025-04-02 06:15:00|2828|2822|2828.3|2822.3|2829.3|2823.3|2826.8|2820.8|90
1743574800000|2025-04-02 06:20:00|2828|2822|2826.5|2820.5|2828.5|2822.5|2826.5|2820.5|65
1743575100000|2025-04-02 06:25:00|2826.3|2820.3|2825.5|2819.5|2827|2821|2825.3|2819.3|58
1743575400000|2025-04-02 06:30:00|2825.8|2819.8|2822.8|2816.8|2825.8|2819.8|2822.5|2816.5|88
1743575700000|2025-04-02 06:35:00|2822.5|2816.5|2823.5|2817.5|2823.5|2817.5|2821.8|2815.8|77
1743576000000|2025-04-02 06:40:00|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2822.3|2816.3|51
1743576300000|2025-04-02 06:45:00|2823.3|2817.3|2827.8|2821.8|2828|2822|2823|2817|56
1743576600000|2025-04-02 06:50:00|2828|2822|2826.5|2820.5|2828.8|2822.8|2825.8|2819.8|62
1743576900000|2025-04-02 06:55:00|2826.4|2820.4|2824.6|2818.6|2826.4|2820.4|2824.1|2818.1|37
1743577200000|2025-04-02 07:00:00|2823.6|2817.6|2814.4|2808.4|2823.6|2817.6|2814.1|2808.1|69
1743577500000|2025-04-02 07:05:00|2814.6|2808.6|2816.9|2810.9|2820.9|2814.9|2814.6|2808.6|99
1743577800000|2025-04-02 07:10:00|2817.1|2811.1|2818.9|2812.9|2819.1|2813.1|2816.1|2810.1|57
1743578100000|2025-04-02 07:15:00|2819.1|2813.1|2817.4|2811.4|2820.9|2814.9|2816.9|2810.9|70
1743578400000|2025-04-02 07:20:00|2817.6|2811.6|2814.4|2808.4|2817.9|2811.9|2813.6|2807.6|68
1743578700000|2025-04-02 07:25:00|2814.1|2808.1|2811.9|2805.9|2814.4|2808.4|2809.1|2803.1|61
1743579000000|2025-04-02 07:30:00|2812.1|2806.1|2809.6|2803.6|2812.1|2806.1|2809.1|2803.1|56
1743579300000|2025-04-02 07:35:00|2809.4|2803.4|2807.4|2801.4|2810.6|2804.6|2807.4|2801.4|36
1743579600000|2025-04-02 07:40:00|2807.6|2801.6|2809.4|2803.4|2809.4|2803.4|2806.4|2800.4|56
1743579900000|2025-04-02 07:45:00|2809.6|2803.6|2810.1|2804.1|2810.6|2804.6|2807.9|2801.9|31
1743580200000|2025-04-02 07:50:00|2809.9|2803.9|2811.1|2805.1|2811.4|2805.4|2809.4|2803.4|35
1743580500000|2025-04-02 07:55:00|2810.6|2804.6|2809.9|2803.9|2812.6|2806.6|2809.6|2803.6|48
1743580800000|2025-04-02 08:00:00|2809.6|2803.6|2803.1|2797.1|2809.6|2803.6|2801.6|2795.6|95
1743581100000|2025-04-02 08:05:00|2802.9|2796.9|2801.6|2795.6|2804.4|2798.4|2801.6|2795.6|28
1743581400000|2025-04-02 08:10:00|2802.1|2796.1|2808.9|2802.9|2808.9|2802.9|2802.1|2796.1|35
1743581700000|2025-04-02 08:15:00|2809.1|2803.1|2807.6|2801.6|2811.4|2805.4|2807.6|2801.6|35
1743582000000|2025-04-02 08:20:00|2806.9|2800.9|2811.4|2805.4|2812.6|2806.6|2805.6|2799.6|58
1743582300000|2025-04-02 08:25:00|2811.6|2805.6|2808.9|2802.9|2811.9|2805.9|2808.6|2802.6|47
1743582600000|2025-04-02 08:30:00|2808.6|2802.6|2810.4|2804.4|2810.4|2804.4|2806.1|2800.1|48
1743582900000|2025-04-02 08:35:00|2810.6|2804.6|2810.1|2804.1|2811.1|2805.1|2809.4|2803.4|49
1743583200000|2025-04-02 08:40:00|2809.9|2803.9|2807.6|2801.6|2810.1|2804.1|2806.9|2800.9|31
1743583500000|2025-04-02 08:45:00|2807.9|2801.9|2807.1|2801.1|2808.9|2802.9|2805.9|2799.9|31
1743583800000|2025-04-02 08:50:00|2807.4|2801.4|2803.9|2797.9|2807.6|2801.6|2803.6|2797.6|35
1743584100000|2025-04-02 08:55:00|2803.6|2797.6|2803.9|2797.9|2803.9|2797.9|2803.4|2797.4|6
1743584400000|2025-04-02 09:00:00|2803.6|2797.6|2806.1|2800.1|2806.1|2800.1|2799.1|2793.1|85
1743584700000|2025-04-02 09:05:00|2805.9|2799.9|2802.4|2796.4|2805.9|2799.9|2800.6|2794.6|71
1743585000000|2025-04-02 09:10:00|2801.9|2795.9|2802.9|2796.9|2803.9|2797.9|2801.9|2795.9|38
1743585300000|2025-04-02 09:15:00|2802.6|2796.6|2803.9|2797.9|2803.9|2797.9|2801.4|2795.4|31
1743585600000|2025-04-02 09:20:00|2803.4|2797.4|2806.1|2800.1|2807.1|2801.1|2803.4|2797.4|32
1743585900000|2025-04-02 09:25:00|2805.9|2799.9|2809.4|2803.4|2810.6|2804.6|2805.4|2799.4|35
1743586200000|2025-04-02 09:30:00|2809.6|2803.6|2807.6|2801.6|2809.9|2803.9|2806.6|2800.6|29
1743586500000|2025-04-02 09:35:00|2807.9|2801.9|2810.6|2804.6|2812.4|2806.4|2807.9|2801.9|72
1743586800000|2025-04-02 09:40:00|2810.9|2804.9|2810.1|2804.1|2810.9|2804.9|2809.6|2803.6|29
1743587100000|2025-04-02 09:45:00|2810.6|2804.6|2808.9|2802.9|2810.6|2804.6|2808.4|2802.4|35
1743587400000|2025-04-02 09:50:00|2808.6|2802.6|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|29
1743587700000|2025-04-02 09:55:00|2808.4|2802.4|2808.1|2802.1|2809.6|2803.6|2807.4|2801.4|17
1743588000000|2025-04-02 10:00:00|2807.9|2801.9|2805.4|2799.4|2808.9|2802.9|2801.1|2795.1|81
1743588300000|2025-04-02 10:05:00|2805.9|2799.9|2803.1|2797.1|2806.1|2800.1|2801.1|2795.1|34
1743588600000|2025-04-02 10:10:00|2802.4|2796.4|2805.4|2799.4|2806.4|2800.4|2801.9|2795.9|27
1743588900000|2025-04-02 10:15:00|2804.9|2798.9|2807.4|2801.4|2807.9|2801.9|2804.6|2798.6|21
1743589200000|2025-04-02 10:20:00|2807.1|2801.1|2802.1|2796.1|2807.1|2801.1|2801.6|2795.6|33
1743589500000|2025-04-02 10:25:00|2802.4|2796.4|2800.1|2794.1|2802.4|2796.4|2798.1|2792.1|36
1743589800000|2025-04-02 10:30:00|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2798.1|2792.1|24
1743590100000|2025-04-02 10:35:00|2798.1|2792.1|2796.6|2790.6|2798.4|2792.4|2796.4|2790.4|18
1743590400000|2025-04-02 10:40:00|2796.4|2790.4|2789.9|2783.9|2796.4|2790.4|2788.4|2782.4|69
1743590700000|2025-04-02 10:45:00|2789.4|2783.4|2787.6|2781.6|2789.9|2783.9|2787.1|2781.1|38
1743591000000|2025-04-02 10:50:00|2788.1|2782.1|2789.1|2783.1|2789.4|2783.4|2787.9|2781.9|16
1743591300000|2025-04-02 10:55:00|2788.9|2782.9|2787.9|2781.9|2788.9|2782.9|2784.4|2778.4|51
1743591600000|2025-04-02 11:00:00|2787.6|2781.6|2786.6|2780.6|2789.1|2783.1|2786.6|2780.6|30
1743591900000|2025-04-02 11:05:00|2786.9|2780.9|2789.1|2783.1|2790.1|2784.1|2786.9|2780.9|37
1743592200000|2025-04-02 11:10:00|2788.6|2782.6|2788.9|2782.9|2790.4|2784.4|2787.9|2781.9|42
1743592500000|2025-04-02 11:15:00|2788.6|2782.6|2791.4|2785.4|2792.6|2786.6|2788.4|2782.4|46
1743592800000|2025-04-02 11:20:00|2790.9|2784.9|2791.9|2785.9|2793.4|2787.4|2790.9|2784.9|42
1743593100000|2025-04-02 11:25:00|2792.4|2786.4|2794.6|2788.6|2794.6|2788.6|2791.1|2785.1|18
1743593400000|2025-04-02 11:30:00|2794.1|2788.1|2792.9|2786.9|2795.1|2789.1|2792.9|2786.9|49
1743593700000|2025-04-02 11:35:00|2792.6|2786.6|2794.6|2788.6|2796.3|2790.3|2792.6|2786.6|48
1743594000000|2025-04-02 11:40:00|2795.1|2789.1|2794.6|2788.6|2795.1|2789.1|2793.4|2787.4|37
1743594300000|2025-04-02 11:45:00|2794.9|2788.9|2792.9|2786.9|2794.9|2788.9|2792.1|2786.1|20
1743594600000|2025-04-02 11:50:00|2792.6|2786.6|2792.9|2786.9|2793.1|2787.1|2791.6|2785.6|35
1743594900000|2025-04-02 11:55:00|2792.6|2786.6|2793.1|2787.1|2793.9|2787.9|2791.6|2785.6|48
1743595200000|2025-04-02 12:00:00|2792.9|2786.9|2787.4|2781.4|2792.9|2786.9|2787.4|2781.4|48
1743595500000|2025-04-02 12:05:00|2787.1|2781.1|2786.9|2780.9|2787.6|2781.6|2786.6|2780.6|13
1743595800000|2025-04-02 12:10:00|2786.6|2780.6|2788.4|2782.4|2788.4|2782.4|2786.4|2780.4|21
1743596100000|2025-04-02 12:15:00|2787.9|2781.9|2787.4|2781.4|2790.4|2784.4|2786.9|2780.9|35
1743596400000|2025-04-02 12:20:00|2787.1|2781.1|2788.1|2782.1|2790.1|2784.1|2786.1|2780.1|38
1743596700000|2025-04-02 12:25:00|2787.9|2781.9|2790.6|2784.6|2790.9|2784.9|2786.9|2780.9|32
1743597000000|2025-04-02 12:30:00|2790.4|2784.4|2787.9|2781.9|2790.6|2784.6|2787.4|2781.4|31
1743597300000|2025-04-02 12:35:00|2788.1|2782.1|2790.6|2784.6|2790.6|2784.6|2787.6|2781.6|28
1743597600000|2025-04-02 12:40:00|2790.4|2784.4|2788.1|2782.1|2790.9|2784.9|2787.4|2781.4|36
1743597900000|2025-04-02 12:45:00|2787.9|2781.9|2787.9|2781.9|2788.1|2782.1|2787.1|2781.1|18
1743598200000|2025-04-02 12:50:00|2787.4|2781.4|2788.9|2782.9|2789.1|2783.1|2787.1|2781.1|30
1743598500000|2025-04-02 12:55:00|2788.6|2782.6|2787.9|2781.9|2789.1|2783.1|2787.9|2781.9|39
1743598800000|2025-04-02 13:00:00|2788.1|2782.1|2791.4|2785.4|2794.1|2788.1|2786.9|2780.9|246
1743599100000|2025-04-02 13:05:00|2791.1|2785.1|2793.4|2787.4|2796.4|2790.4|2790.6|2784.6|137
1743599400000|2025-04-02 13:10:00|2793.6|2787.6|2791.6|2785.6|2793.6|2787.6|2790.9|2784.9|107
1743599700000|2025-04-02 13:15:00|2792.4|2786.4|2791.6|2785.6|2792.4|2786.4|2789.9|2783.9|71
1743600000000|2025-04-02 13:20:00|2791.4|2785.4|2789.6|2783.6|2791.6|2785.6|2789.6|2783.6|81
1743600300000|2025-04-02 13:25:00|2789.4|2783.4|2789.6|2783.6|2789.9|2783.9|2787.4|2781.4|50
1743600600000|2025-04-02 13:30:00|2790.1|2784.1|2789.4|2783.4|2790.4|2784.4|2789.4|2783.4|71
1743600900000|2025-04-02 13:35:00|2789.1|2783.1|2790.4|2784.4|2792.1|2786.1|2787.6|2781.6|113
1743601200000|2025-04-02 13:40:00|2789.9|2783.9|2786.4|2780.4|2789.9|2783.9|2786.1|2780.1|74
1743601500000|2025-04-02 13:45:00|2786.1|2780.1|2785.4|2779.4|2786.9|2780.9|2784.9|2778.9|62
1743601800000|2025-04-02 13:50:00|2785.1|2779.1|2785.1|2779.1|2786.4|2780.4|2784.9|2778.9|54
1743602100000|2025-04-02 13:55:00|2785.4|2779.4|2786.4|2780.4|2787.9|2781.9|2785.1|2779.1|52
1743602400000|2025-04-02 14:00:00|2786.1|2780.1|2787.1|2781.1|2789.1|2783.1|2785.1|2779.1|59
1743602700000|2025-04-02 14:05:00|2786.6|2780.6|2788.4|2782.4|2788.9|2782.9|2786.1|2780.1|63
1743603000000|2025-04-02 14:10:00|2787.9|2781.9|2785.9|2779.9|2788.6|2782.6|2784.9|2778.9|62
1743603300000|2025-04-02 14:15:00|2785.6|2779.6|2786.4|2780.4|2787.6|2781.6|2785.6|2779.6|35
1743603600000|2025-04-02 14:20:00|2786.1|2780.1|2786.4|2780.4|2786.4|2780.4|2784.4|2778.4|58
1743603900000|2025-04-02 14:25:00|2785.9|2779.9|2784.9|2778.9|2786.4|2780.4|2784.4|2778.4|51
1743604200000|2025-04-02 14:30:00|2785.1|2779.1|2784.9|2778.9|2785.4|2779.4|2784.6|2778.6|44
1743604500000|2025-04-02 14:35:00|2785.1|2779.1|2783.1|2777.1|2785.1|2779.1|2779.4|2773.4|104
1743604800000|2025-04-02 14:40:00|2783.6|2777.6|2780.1|2774.1|2783.6|2777.6|2779.9|2773.9|85
1743605100000|2025-04-02 14:45:00|2779.9|2773.9|2783.4|2777.4|2784.1|2778.1|2779.9|2773.9|58
1743605400000|2025-04-02 14:50:00|2783.9|2777.9|2783.1|2777.1|2785.4|2779.4|2782.9|2776.9|80
1743605700000|2025-04-02 14:55:00|2783.4|2777.4|2784.4|2778.4|2784.4|2778.4|2782.6|2776.6|56
1743606000000|2025-04-02 15:00:00|2784.1|2778.1|2784.6|2778.6|2785.4|2779.4|2782.9|2776.9|78
1743606300000|2025-04-02 15:05:00|2784.4|2778.4|2783.1|2777.1|2785.1|2779.1|2783.1|2777.1|23
1743606600000|2025-04-02 15:10:00|2782.6|2776.6|2780.9|2774.9|2783.1|2777.1|2780.6|2774.6|19
1743606900000|2025-04-02 15:15:00|2780.6|2774.6|2777.9|2771.9|2780.6|2774.6|2776.9|2770.9|69
1743607200000|2025-04-02 15:20:00|2778.1|2772.1|2782.4|2776.4|2783.4|2777.4|2778.1|2772.1|74
1743607500000|2025-04-02 15:25:00|2782.1|2776.1|2781.6|2775.6|2785.4|2779.4|2781.6|2775.6|95
1743607800000|2025-04-02 15:30:00|2781.9|2775.9|2782.1|2776.1|2783.9|2777.9|2780.6|2774.6|51
1743608100000|2025-04-02 15:35:00|2781.9|2775.9|2784.1|2778.1|2785.4|2779.4|2781.9|2775.9|48
1743608400000|2025-04-02 15:40:00|2783.6|2777.6|2786.6|2780.6|2786.9|2780.9|2783.6|2777.6|67
1743608700000|2025-04-02 15:45:00|2786.1|2780.1|2786.6|2780.6|2786.9|2780.9|2784.9|2778.9|57
1743609000000|2025-04-02 15:50:00|2786.4|2780.4|2785.6|2779.6|2786.4|2780.4|2784.6|2778.6|46
1743609300000|2025-04-02 15:55:00|2785.9|2779.9|2786.6|2780.6|2786.9|2780.9|2785.4|2779.4|44
1743609600000|2025-04-02 16:00:00|2786.4|2780.4|2786.9|2780.9|2787.4|2781.4|2785.9|2779.9|13
1743609900000|2025-04-02 16:05:00|2786.4|2780.4|2785.4|2779.4|2786.9|2780.9|2785.4|2779.4|9
1743610200000|2025-04-02 16:10:00|2784.6|2778.6|2784.6|2778.6|2785.1|2779.1|2783.6|2777.6|9
1743610500000|2025-04-02 16:15:00|2784.9|2778.9|2785.1|2779.1|2785.6|2779.6|2784.6|2778.6|11
1743610800000|2025-04-02 16:20:00|2784.9|2778.9|2785.9|2779.9|2785.9|2779.9|2784.9|2778.9|11
1743611100000|2025-04-02 16:25:00|2786.1|2780.1|2787.1|2781.1|2787.4|2781.4|2786.1|2780.1|15
1743611400000|2025-04-02 16:30:00|2787.4|2781.4|2786.9|2780.9|2787.4|2781.4|2785.9|2779.9|19
1743611700000|2025-04-02 16:35:00|2786.6|2780.6|2784.6|2778.6|2786.6|2780.6|2784.6|2778.6|9
1743612000000|2025-04-02 16:40:00|2784.4|2778.4|2784.1|2778.1|2784.4|2778.4|2784.1|2778.1|2
1743612300000|2025-04-02 16:45:00|2784.4|2778.4|2784.6|2778.6|2784.9|2778.9|2784.4|2778.4|4
1743612600000|2025-04-02 16:50:00|2784.9|2778.9|2785.4|2779.4|2785.6|2779.6|2784.1|2778.1|11
1743612900000|2025-04-02 16:55:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2785.3|2779.3|8
1743613200000|2025-04-02 17:00:00|2786|2780|2786.5|2780.5|2786.5|2780.5|2785.8|2779.8|6
1743613500000|2025-04-02 17:05:00|2786.1|2780.1|2788.5|2782.5|2788.5|2782.5|2786.1|2780.1|13
1743613800000|2025-04-02 17:10:00|2788.8|2782.8|2788.5|2782.5|2789|2783|2788.5|2782.5|3
1743614100000|2025-04-02 17:15:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|3
1743614700000|2025-04-02 17:25:00|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1743615000000|2025-04-02 17:30:00|2787.5|2781.5|2788.3|2782.3|2788.5|2782.5|2787.5|2781.5|6
1743615600000|2025-04-02 17:40:00|2788.5|2782.5|2789.8|2783.8|2789.8|2783.8|2788.3|2782.3|6
1743616200000|2025-04-02 17:50:00|2789.9|2783.9|2790.8|2784.8|2790.8|2784.8|2789.9|2783.9|6
1743616500000|2025-04-02 17:55:00|2790.9|2784.9|2798.3|2779.5|2798.3|2784.9|2790.9|2778.5|5
1743638400000|2025-04-03 00:00:00|2757.5|2751.5|2758.5|2752.5|2761.8|2755.8|2757.5|2751.5|99
1743638700000|2025-04-03 00:05:00|2758|2752|2757.8|2751.8|2759.3|2753.3|2757.3|2751.3|90
1743639000000|2025-04-03 00:10:00|2757.5|2751.5|2757.3|2751.3|2758.8|2752.8|2755.5|2749.5|59
1743639300000|2025-04-03 00:15:00|2757.5|2751.5|2755.8|2749.8|2758.5|2752.5|2755.8|2749.8|49
1743639600000|2025-04-03 00:20:00|2756|2750|2754.5|2748.5|2756.5|2750.5|2753.8|2747.8|48
1743639900000|2025-04-03 00:25:00|2754.3|2748.3|2754.3|2748.3|2754.8|2748.8|2753.8|2747.8|25
1743640200000|2025-04-03 00:30:00|2754|2748|2758.3|2752.3|2760|2754|2753.8|2747.8|52
1743640500000|2025-04-03 00:35:00|2758.5|2752.5|2760.5|2754.5|2761.5|2755.5|2758.3|2752.3|66
1743640800000|2025-04-03 00:40:00|2760.8|2754.8|2761.8|2755.8|2763.5|2757.5|2759|2753|50
1743641100000|2025-04-03 00:45:00|2761.5|2755.5|2762.5|2756.5|2763.3|2757.3|2761.3|2755.3|24
1743641400000|2025-04-03 00:50:00|2762.3|2756.3|2761.5|2755.5|2762.5|2756.5|2761.3|2755.3|28
1743641700000|2025-04-03 00:55:00|2761.3|2755.3|2761.5|2755.5|2762.5|2756.5|2760.8|2754.8|37
1743642000000|2025-04-03 01:00:00|2761.8|2755.8|2751.8|2745.8|2761.8|2755.8|2743.3|2736.3|394
1743642300000|2025-04-03 01:05:00|2751.5|2745.5|2756.3|2750.3|2759.3|2753.3|2750.5|2744.5|319
1743642600000|2025-04-03 01:10:00|2755.8|2749.8|2754.3|2748.3|2759.5|2753.5|2753.5|2747.5|204
1743642900000|2025-04-03 01:15:00|2754.5|2748.5|2752.5|2746.5|2756.5|2750.5|2750.3|2744.3|267
1743643200000|2025-04-03 01:20:00|2752.3|2746.3|2752.3|2746.3|2755|2749|2749.5|2743.5|154
1743643500000|2025-04-03 01:25:00|2752|2746|2753.5|2747.5|2753.5|2747.5|2749.3|2743.3|167
1743643800000|2025-04-03 01:30:00|2753.8|2747.8|2758.5|2752.5|2759.3|2753.3|2752.3|2746.3|197
1743644100000|2025-04-03 01:35:00|2758.3|2752.3|2762.5|2756.5|2764|2758|2757|2751|154
1743644400000|2025-04-03 01:40:00|2762|2756|2761.3|2755.3|2762|2756|2753.5|2747.5|188
1743644700000|2025-04-03 01:45:00|2761|2755|2760.5|2754.5|2764|2758|2759.8|2753.8|230
1743645000000|2025-04-03 01:50:00|2760.3|2754.3|2757.5|2751.5|2760.3|2754.3|2756.5|2750.5|177
1743645300000|2025-04-03 01:55:00|2757.3|2751.3|2757.5|2751.5|2759.8|2753.8|2756.5|2750.5|140
1743645600000|2025-04-03 02:00:00|2757.3|2751.3|2758.3|2752.3|2763.3|2757.3|2757|2751|220
1743645900000|2025-04-03 02:05:00|2758|2752|2754|2748|2759|2753|2753.8|2747.8|109
1743646200000|2025-04-03 02:10:00|2753.8|2747.8|2754.5|2748.5|2756.3|2750.3|2751.8|2745.8|127
1743646500000|2025-04-03 02:15:00|2754.8|2748.8|2753.5|2747.5|2755|2749|2753.5|2747.5|50
1743646800000|2025-04-03 02:20:00|2753.3|2747.3|2750.3|2744.3|2753.3|2747.3|2748.3|2742.3|103
1743647100000|2025-04-03 02:25:00|2750.5|2744.5|2751.3|2745.3|2752.3|2746.3|2750.3|2744.3|37
1743647400000|2025-04-03 02:30:00|2751.5|2745.5|2754|2748|2756.5|2750.5|2751.5|2745.5|230
1743647700000|2025-04-03 02:35:00|2753.8|2747.8|2751.5|2745.5|2754.5|2748.5|2750|2744|122
1743648000000|2025-04-03 02:40:00|2752|2746|2755.5|2749.5|2755.5|2749.5|2749.8|2743.8|190
1743648300000|2025-04-03 02:45:00|2755.8|2749.8|2754.8|2748.8|2757.5|2751.5|2753.5|2747.5|158
1743648600000|2025-04-03 02:50:00|2754.5|2748.5|2750.3|2744.3|2754.5|2748.5|2750.3|2744.3|97
1743648900000|2025-04-03 02:55:00|2750.8|2744.8|2755.5|2749.5|2756.8|2750.8|2750.5|2744.5|103
1743649200000|2025-04-03 03:00:00|2755.3|2749.3|2750|2744|2756|2750|2749.8|2743.8|106
1743649500000|2025-04-03 03:05:00|2749.8|2743.8|2749.8|2743.8|2752.3|2746.3|2747|2741|101
1743649800000|2025-04-03 03:10:00|2750|2744|2747.8|2741.8|2751.3|2745.3|2747.8|2741.8|72
1743650100000|2025-04-03 03:15:00|2748.3|2742.3|2753|2747|2753.3|2747.3|2747|2741|89
1743650400000|2025-04-03 03:20:00|2752.8|2746.8|2749.8|2743.8|2753.8|2747.8|2749.8|2743.8|107
1743650700000|2025-04-03 03:25:00|2749.5|2743.5|2751.3|2745.3|2753.3|2747.3|2749|2743|179
1743651000000|2025-04-03 03:30:00|2751|2745|2749.8|2743.8|2751|2745|2748.8|2742.8|38
1743651300000|2025-04-03 03:35:00|2749.5|2743.5|2746|2740|2750.5|2744.5|2746|2740|23
1743651600000|2025-04-03 03:40:00|2746.3|2740.3|2743.8|2737.8|2746.3|2740.3|2743.5|2737.5|29
1743651900000|2025-04-03 03:45:00|2744|2738|2745.3|2739.3|2745.3|2739.3|2743.8|2737.8|23
1743652200000|2025-04-03 03:50:00|2745.5|2739.5|2746.5|2740.5|2747|2741|2745.5|2739.5|14
1743652500000|2025-04-03 03:55:00|2746.8|2740.8|2746.5|2740.5|2747.3|2741.3|2746|2740|24
1743652800000|2025-04-03 04:00:00|2747|2741|2748.3|2742.3|2748.5|2742.5|2747|2741|14
1743653100000|2025-04-03 04:05:00|2748.5|2742.5|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|10
1743653400000|2025-04-03 04:10:00|2749.5|2743.5|2751.3|2745.3|2751.5|2745.5|2749.5|2743.5|12
1743653700000|2025-04-03 04:15:00|2751.5|2745.5|2750.8|2744.8|2751.5|2745.5|2750.3|2744.3|23
1743654000000|2025-04-03 04:20:00|2751|2745|2749.5|2743.5|2751.3|2745.3|2749.5|2743.5|10
1743654300000|2025-04-03 04:25:00|2749.8|2743.8|2749.3|2743.3|2749.8|2743.8|2749.3|2743.3|5
1743654600000|2025-04-03 04:30:00|2749.5|2743.5|2750|2744|2751.5|2745.5|2749.3|2743.3|32
1743654900000|2025-04-03 04:35:00|2750.3|2744.3|2748.5|2742.5|2751.3|2745.3|2747.8|2741.8|27
1743655200000|2025-04-03 04:40:00|2748.3|2742.3|2748|2742|2748.5|2742.5|2748|2742|18
1743655500000|2025-04-03 04:45:00|2747.8|2741.8|2745.8|2739.8|2747.8|2741.8|2745.8|2739.8|21
1743655800000|2025-04-03 04:50:00|2746|2740|2748|2742|2748.5|2742.5|2746|2740|14
1743656100000|2025-04-03 04:55:00|2748.3|2742.3|2749|2743|2749.3|2743.3|2747.3|2741.3|16
1743656400000|2025-04-03 05:00:00|2748.8|2742.8|2750.8|2744.8|2751.3|2745.3|2748|2742|41
1743656700000|2025-04-03 05:05:00|2750.5|2744.5|2753.8|2747.8|2754|2748|2750.5|2744.5|25
1743657000000|2025-04-03 05:10:00|2754|2748|2753.8|2747.8|2754|2748|2753.5|2747.5|8
1743657300000|2025-04-03 05:15:00|2753.3|2747.3|2750|2744|2753.3|2747.3|2749.5|2743.5|27
1743657600000|2025-04-03 05:20:00|2749.8|2743.8|2748.5|2742.5|2750.3|2744.3|2748.5|2742.5|35
1743657900000|2025-04-03 05:25:00|2748.8|2742.8|2749.8|2743.8|2751|2745|2747.8|2741.8|60
1743658200000|2025-04-03 05:30:00|2749.5|2743.5|2760|2754|2761.5|2755.5|2747.5|2741.5|254
1743658500000|2025-04-03 05:35:00|2760.3|2754.3|2770.3|2764.3|2771.5|2765.5|2760.3|2754.3|246
1743658800000|2025-04-03 05:40:00|2770|2764|2766.5|2760.5|2770.3|2764.3|2763.8|2757.8|183
1743659100000|2025-04-03 05:45:00|2766.3|2760.3|2771.5|2765.5|2771.5|2765.5|2765.5|2759.5|152
1743659400000|2025-04-03 05:50:00|2771.8|2765.8|2773.3|2767.3|2774.3|2768.3|2771.5|2765.5|95
1743659700000|2025-04-03 05:55:00|2772.8|2766.8|2772.3|2766.3|2773.3|2767.3|2770.8|2764.8|61
1743660000000|2025-04-03 06:00:00|2772.5|2766.5|2775|2769|2776|2770|2770.5|2764.5|103
1743660300000|2025-04-03 06:05:00|2775.3|2769.3|2773.8|2767.8|2777.5|2771.5|2773.5|2767.5|112
1743660600000|2025-04-03 06:10:00|2773.5|2767.5|2772.5|2766.5|2773.8|2767.8|2770.8|2764.8|82
1743660900000|2025-04-03 06:15:00|2772.8|2766.8|2769.5|2763.5|2772.8|2766.8|2769.3|2763.3|104
1743661200000|2025-04-03 06:20:00|2769.8|2763.8|2761|2755|2769.8|2763.8|2761|2755|100
1743661500000|2025-04-03 06:25:00|2761.3|2755.3|2764|2758|2764|2758|2760.8|2754.8|62
1743661800000|2025-04-03 06:30:00|2763.8|2757.8|2766.3|2760.3|2767.5|2761.5|2760.8|2754.8|116
1743662100000|2025-04-03 06:35:00|2766.8|2760.8|2764|2758|2769.5|2763.5|2762.8|2756.8|156
1743662400000|2025-04-03 06:40:00|2763.8|2757.8|2763.3|2757.3|2765.5|2759.5|2761.8|2755.8|99
1743662700000|2025-04-03 06:45:00|2762.8|2756.8|2760.5|2754.5|2763.3|2757.3|2758.8|2752.8|165
1743663000000|2025-04-03 06:50:00|2760.3|2754.3|2759.8|2753.8|2760.8|2754.8|2758.5|2752.5|140
1743663300000|2025-04-03 06:55:00|2760|2754|2759.6|2753.6|2761.6|2755.6|2758.5|2752.5|120
1743663600000|2025-04-03 07:00:00|2759.1|2753.1|2745.4|2739.4|2759.1|2753.1|2745.4|2739.4|164
1743663900000|2025-04-03 07:05:00|2745.1|2739.1|2747.6|2741.6|2748.4|2742.4|2744.6|2738.6|158
1743664200000|2025-04-03 07:10:00|2747.4|2741.4|2746.4|2740.4|2750.6|2744.6|2746.1|2740.1|90
1743664500000|2025-04-03 07:15:00|2746.1|2740.1|2749.9|2743.9|2750.6|2744.6|2744.4|2738.4|87
1743664800000|2025-04-03 07:20:00|2749.6|2743.6|2744.6|2738.6|2750.1|2744.1|2744.4|2738.4|105
1743665100000|2025-04-03 07:25:00|2744.9|2738.9|2742.9|2736.9|2748.4|2742.4|2742.9|2736.9|112
1743665400000|2025-04-03 07:30:00|2742.6|2736.6|2739.6|2733.6|2743.4|2737.4|2734.9|2728.9|126
1743665700000|2025-04-03 07:35:00|2739.9|2733.9|2735.6|2729.6|2740.4|2734.4|2734.6|2728.6|71
1743666000000|2025-04-03 07:40:00|2735.9|2729.9|2735.9|2729.9|2738.1|2732.1|2734.4|2728.4|92
1743666300000|2025-04-03 07:45:00|2735.6|2729.6|2740.6|2734.6|2741.4|2735.4|2735.6|2729.6|92
1743666600000|2025-04-03 07:50:00|2741.1|2735.1|2739.6|2733.6|2741.1|2735.1|2738.9|2732.9|66
1743666900000|2025-04-03 07:55:00|2740.1|2734.1|2742.4|2736.4|2743.6|2737.6|2739.6|2733.6|60
1743667200000|2025-04-03 08:00:00|2744.5|2738.5|2735.9|2729.9|2744.9|2738.9|2733.4|2727.4|161
1743667500000|2025-04-03 08:05:00|2735.6|2729.6|2736.6|2730.6|2740.4|2734.4|2735.4|2729.4|113
1743667800000|2025-04-03 08:10:00|2736.9|2730.9|2734.1|2728.1|2737.1|2731.1|2733.9|2727.9|68
1743668100000|2025-04-03 08:15:00|2734.4|2728.4|2738.9|2732.9|2739.4|2733.4|2734.4|2728.4|72
1743668400000|2025-04-03 08:20:00|2739.1|2733.1|2740.9|2734.9|2742.1|2736.1|2736.4|2730.4|78
1743668700000|2025-04-03 08:25:00|2741.6|2735.6|2739.4|2733.4|2742.1|2736.1|2736.9|2730.9|71
1743669000000|2025-04-03 08:30:00|2739.6|2733.6|2739.1|2733.1|2740.1|2734.1|2736.6|2730.6|73
1743669300000|2025-04-03 08:35:00|2739.4|2733.4|2740.4|2734.4|2740.6|2734.6|2738.6|2732.6|69
1743669600000|2025-04-03 08:40:00|2740.1|2734.1|2742.1|2736.1|2743.9|2737.9|2740.1|2734.1|88
1743669900000|2025-04-03 08:45:00|2741.9|2735.9|2742.9|2736.9|2743.6|2737.6|2740.6|2734.6|84
1743670200000|2025-04-03 08:50:00|2743.1|2737.1|2744.4|2738.4|2745.4|2739.4|2741.6|2735.6|59
1743670500000|2025-04-03 08:55:00|2744.1|2738.1|2748.6|2742.6|2748.9|2742.9|2743.1|2737.1|103
1743670800000|2025-04-03 09:00:00|2748.9|2742.9|2752.6|2746.6|2752.9|2746.9|2745.4|2739.4|85
1743671100000|2025-04-03 09:05:00|2752.4|2746.4|2756.4|2750.4|2757.1|2751.1|2750.9|2744.9|126
1743671400000|2025-04-03 09:10:00|2756.1|2750.1|2757.4|2751.4|2760.6|2754.6|2753.1|2747.1|165
1743671700000|2025-04-03 09:15:00|2757.1|2751.1|2754.4|2748.4|2758.4|2752.4|2751.6|2745.6|122
1743672000000|2025-04-03 09:20:00|2754.1|2748.1|2753.9|2747.9|2757.4|2751.4|2753.6|2747.6|74
1743672300000|2025-04-03 09:25:00|2753.6|2747.6|2759.4|2753.4|2759.4|2753.4|2753.6|2747.6|58
1743672600000|2025-04-03 09:30:00|2759.6|2753.6|2757.1|2751.1|2765.1|2759.1|2755.6|2749.6|69
1743672900000|2025-04-03 09:35:00|2757.4|2751.4|2759.9|2753.9|2760.9|2754.9|2757.4|2751.4|65
1743673200000|2025-04-03 09:40:00|2760.1|2754.1|2766.9|2760.9|2767.1|2761.1|2758.9|2752.9|107
1743673500000|2025-04-03 09:45:00|2767.1|2761.1|2768.1|2762.1|2768.1|2762.1|2763.4|2757.4|76
1743673800000|2025-04-03 09:50:00|2767.9|2761.9|2772.6|2766.6|2773.6|2767.6|2767.9|2761.9|60
1743674100000|2025-04-03 09:55:00|2772.4|2766.4|2767.6|2761.6|2774.4|2768.4|2767.1|2761.1|44
1743674400000|2025-04-03 10:00:00|2767.4|2761.4|2764.6|2758.6|2767.4|2761.4|2762.6|2756.6|87
1743674700000|2025-04-03 10:05:00|2764.4|2758.4|2767.1|2761.1|2771.1|2765.1|2763.9|2757.9|99
1743675000000|2025-04-03 10:10:00|2767.4|2761.4|2772.1|2766.1|2773.9|2767.9|2767.4|2761.4|142
1743675300000|2025-04-03 10:15:00|2772.9|2766.9|2771.4|2765.4|2773.6|2767.6|2768.6|2762.6|79
1743675600000|2025-04-03 10:20:00|2771.6|2765.6|2770.6|2764.6|2773.6|2767.6|2770.4|2764.4|71
1743675900000|2025-04-03 10:25:00|2770.4|2764.4|2763.6|2757.6|2770.9|2764.9|2760.1|2754.1|103
1743676200000|2025-04-03 10:30:00|2763.1|2757.1|2754.9|2748.9|2765.4|2759.4|2753.9|2747.9|136
1743676500000|2025-04-03 10:35:00|2753.9|2747.9|2753.4|2747.4|2755.6|2749.6|2750.6|2744.6|49
1743676800000|2025-04-03 10:40:00|2753.9|2747.9|2756.4|2750.4|2758.1|2752.1|2753.1|2747.1|104
1743677100000|2025-04-03 10:45:00|2756.1|2750.1|2755.9|2749.9|2759.6|2753.6|2754.9|2748.9|69
1743677400000|2025-04-03 10:50:00|2756.4|2750.4|2753.1|2747.1|2756.6|2750.6|2751.4|2745.4|110
1743677700000|2025-04-03 10:55:00|2752.9|2746.9|2745.9|2739.9|2752.9|2746.9|2743.6|2737.6|98
1743678000000|2025-04-03 11:00:00|2746.1|2740.1|2745.1|2739.1|2746.9|2740.9|2742.9|2736.9|106
1743678300000|2025-04-03 11:05:00|2744.4|2738.4|2747.4|2741.4|2747.9|2741.9|2744.1|2738.1|61
1743678600000|2025-04-03 11:10:00|2747.1|2741.1|2748.9|2742.9|2748.9|2742.9|2744.1|2738.1|72
1743678900000|2025-04-03 11:15:00|2748.6|2742.6|2748.4|2742.4|2750.4|2744.4|2748.1|2742.1|81
1743679200000|2025-04-03 11:20:00|2748.1|2742.1|2747.1|2741.1|2748.4|2742.4|2745.6|2739.6|45
1743679500000|2025-04-03 11:25:00|2746.9|2740.9|2744.4|2738.4|2747.1|2741.1|2744.4|2738.4|52
1743679800000|2025-04-03 11:30:00|2744.1|2738.1|2746.6|2740.6|2746.6|2740.6|2742.1|2736.1|34
1743680100000|2025-04-03 11:35:00|2746.9|2740.9|2744.9|2738.9|2749.9|2743.9|2744.6|2738.6|73
1743680400000|2025-04-03 11:40:00|2744.6|2738.6|2746.9|2740.9|2746.9|2740.9|2742.6|2736.6|72
1743680700000|2025-04-03 11:45:00|2748|2742|2742.9|2736.9|2748|2742|2742.9|2736.9|54
1743681000000|2025-04-03 11:50:00|2743.1|2737.1|2740.6|2734.6|2745.4|2739.4|2739.4|2733.4|85
1743681300000|2025-04-03 11:55:00|2740.9|2734.9|2739.1|2733.1|2741.6|2735.6|2738.9|2732.9|28
1743681600000|2025-04-03 12:00:00|2739.4|2733.4|2736.1|2730.1|2739.9|2733.9|2735.6|2729.6|61
1743681900000|2025-04-03 12:05:00|2735.9|2729.9|2734.6|2728.6|2737.4|2731.4|2733.4|2727.4|92
1743682200000|2025-04-03 12:10:00|2734.4|2728.4|2735.1|2729.1|2736.1|2730.1|2733.4|2727.4|60
1743682500000|2025-04-03 12:15:00|2734.9|2728.9|2734.4|2728.4|2736.6|2730.6|2733.9|2727.9|65
1743682800000|2025-04-03 12:20:00|2734.1|2728.1|2730.1|2724.1|2735.4|2729.4|2730.1|2724.1|63
1743683100000|2025-04-03 12:25:00|2730.4|2724.4|2731.6|2725.6|2733.6|2727.6|2729.1|2723.1|69
1743683400000|2025-04-03 12:30:00|2731.4|2725.4|2728.1|2722.1|2731.4|2725.4|2727.9|2721.9|69
1743683700000|2025-04-03 12:35:00|2728.4|2722.4|2729.4|2723.4|2732.4|2726.4|2727.9|2721.9|97
1743684000000|2025-04-03 12:40:00|2728.9|2722.9|2732.1|2726.1|2734.6|2728.6|2727.4|2721.4|92
1743684300000|2025-04-03 12:45:00|2731.9|2725.9|2732.1|2726.1|2734.4|2728.4|2730.6|2724.6|90
1743684600000|2025-04-03 12:50:00|2731.9|2725.9|2736.9|2730.9|2737.9|2731.9|2730.9|2724.9|101
1743684900000|2025-04-03 12:55:00|2737.4|2731.4|2731.1|2725.1|2737.4|2731.4|2730.4|2724.4|112
1743685200000|2025-04-03 13:00:00|2730.9|2724.9|2726.9|2720.9|2730.9|2724.9|2725.4|2719.4|84
1743685500000|2025-04-03 13:05:00|2727.1|2721.1|2725.9|2719.9|2727.1|2721.1|2725.1|2719.1|50
1743685800000|2025-04-03 13:10:00|2726.1|2720.1|2725.6|2719.6|2726.6|2720.6|2724.6|2718.6|50
1743686100000|2025-04-03 13:15:00|2725.9|2719.9|2728.6|2722.6|2728.6|2722.6|2724.9|2718.9|63
1743686400000|2025-04-03 13:20:00|2728.4|2722.4|2723.4|2717.4|2728.6|2722.6|2723.4|2717.4|80
1743686700000|2025-04-03 13:25:00|2723.6|2717.6|2720.9|2714.9|2724.6|2718.6|2720.1|2714.1|63
1743687000000|2025-04-03 13:30:00|2720.6|2714.6|2721.6|2715.6|2723.4|2717.4|2718.6|2712.6|109
1743687300000|2025-04-03 13:35:00|2721.4|2715.4|2717.4|2711.4|2721.6|2715.6|2714.9|2708.9|92
1743687600000|2025-04-03 13:40:00|2717.1|2711.1|2714.6|2708.6|2718.9|2712.9|2713.9|2707.9|89
1743687900000|2025-04-03 13:45:00|2714.4|2708.4|2714.1|2708.1|2715.9|2709.9|2713.4|2707.4|120
1743688200000|2025-04-03 13:50:00|2713.9|2707.9|2714.1|2708.1|2715.6|2709.6|2713.9|2707.9|96
1743688500000|2025-04-03 13:55:00|2713.9|2707.9|2719.9|2713.9|2720.4|2714.4|2713.1|2707.1|59
1743688800000|2025-04-03 14:00:00|2720.4|2714.4|2714.6|2708.6|2720.4|2714.4|2713.9|2707.9|153
1743689100000|2025-04-03 14:05:00|2714.4|2708.4|2719.3|2713.3|2721.4|2715.4|2714.1|2708.1|142
1743689400000|2025-04-03 14:10:00|2719.6|2713.6|2722.1|2716.1|2724.1|2718.1|2719.1|2713.1|119
1743689700000|2025-04-03 14:15:00|2722.4|2716.4|2718.9|2712.9|2722.4|2716.4|2718.1|2712.1|90
1743690000000|2025-04-03 14:20:00|2719.1|2713.1|2717.1|2711.1|2720.6|2714.6|2716.6|2710.6|144
1743690300000|2025-04-03 14:25:00|2717.4|2711.4|2719.4|2713.4|2721.1|2715.1|2716.6|2710.6|94
1743690600000|2025-04-03 14:30:00|2719.6|2713.6|2719.1|2713.1|2720.6|2714.6|2716.1|2710.1|141
1743690900000|2025-04-03 14:35:00|2718.9|2712.9|2717.4|2711.4|2720.4|2714.4|2716.9|2710.9|78
1743691200000|2025-04-03 14:40:00|2717.6|2711.6|2716.4|2710.4|2717.9|2711.9|2715.9|2709.9|79
1743691500000|2025-04-03 14:45:00|2716.6|2710.6|2725.1|2719.1|2728.1|2722.1|2715.6|2709.6|150
1743691800000|2025-04-03 14:50:00|2724.6|2718.6|2722.9|2716.9|2725.1|2719.1|2720.9|2714.9|112
1743692100000|2025-04-03 14:55:00|2722.6|2716.6|2715.6|2709.6|2722.6|2716.6|2714.4|2708.4|109
1743692400000|2025-04-03 15:00:00|2715.4|2709.4|2711.1|2705.1|2716.1|2710.1|2710.6|2704.6|99
1743692700000|2025-04-03 15:05:00|2710.4|2704.4|2719.4|2713.4|2720.1|2714.1|2710.4|2704.4|90
1743693000000|2025-04-03 15:10:00|2719.1|2713.1|2715.9|2709.9|2720.6|2714.6|2715.4|2709.4|63
1743693300000|2025-04-03 15:15:00|2716.1|2710.1|2721.4|2715.4|2721.6|2715.6|2716.1|2710.1|96
1743693600000|2025-04-03 15:20:00|2721.1|2715.1|2723.6|2717.6|2725.6|2719.6|2720.6|2714.6|59
1743693900000|2025-04-03 15:25:00|2723.4|2717.4|2716.9|2710.9|2723.4|2717.4|2714.6|2708.6|102
1743694200000|2025-04-03 15:30:00|2717.1|2711.1|2718.9|2712.9|2723.1|2717.1|2714.9|2708.9|141
1743694500000|2025-04-03 15:35:00|2718.1|2712.1|2716.4|2710.4|2720.1|2714.1|2714.4|2708.4|164
1743694800000|2025-04-03 15:40:00|2716.9|2710.9|2718.6|2712.6|2720.9|2714.9|2716.6|2710.6|69
1743695100000|2025-04-03 15:45:00|2718.1|2712.1|2719.4|2713.4|2719.4|2713.4|2716.9|2710.9|44
1743695400000|2025-04-03 15:50:00|2719.6|2713.6|2720.6|2714.6|2722.6|2716.6|2719.6|2713.6|31
1743695700000|2025-04-03 15:55:00|2720.9|2714.9|2715.4|2709.4|2721.4|2715.4|2714.4|2708.4|50
1743696000000|2025-04-03 16:00:00|2715.9|2709.9|2717.6|2711.6|2718.1|2712.1|2715.6|2709.6|11
1743696300000|2025-04-03 16:05:00|2717.4|2711.4|2716.1|2710.1|2717.4|2711.4|2715.9|2709.9|14
1743696600000|2025-04-03 16:10:00|2716.4|2710.4|2717.4|2711.4|2719.4|2713.4|2715.9|2709.9|32
1743696900000|2025-04-03 16:15:00|2717.1|2711.1|2715.6|2709.6|2717.1|2711.1|2714.9|2708.9|10
1743697200000|2025-04-03 16:20:00|2715.4|2709.4|2711.1|2705.1|2715.4|2709.4|2710.6|2704.6|20
1743697500000|2025-04-03 16:25:00|2710.9|2704.9|2714.6|2708.6|2715.9|2709.9|2710.4|2704.4|31
1743697800000|2025-04-03 16:30:00|2714.9|2708.9|2718.1|2712.1|2719.4|2713.4|2714.9|2708.9|24
1743698100000|2025-04-03 16:35:00|2717.6|2711.6|2716.1|2710.1|2718.6|2712.6|2714.9|2708.9|60
1743698400000|2025-04-03 16:40:00|2716.4|2710.4|2719.6|2713.6|2721.9|2715.9|2716.4|2710.4|28
1743698700000|2025-04-03 16:45:00|2719.4|2713.4|2716.1|2710.1|2719.4|2713.4|2715.9|2709.9|18
1743699000000|2025-04-03 16:50:00|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.4|2709.4|3
1743699300000|2025-04-03 16:55:00|2715.5|2709.5|2715.3|2709.3|2716.3|2710.3|2715.3|2709.3|10
1743699600000|2025-04-03 17:00:00|2715|2709|2714|2708|2715.3|2709.3|2713.4|2707.4|46
1743699900000|2025-04-03 17:05:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714|2708|3
1743700200000|2025-04-03 17:10:00|2714.5|2708.5|2718.3|2712.3|2718.5|2712.5|2714.5|2708.5|11
1743700500000|2025-04-03 17:15:00|2718.8|2712.8|2715.5|2709.5|2718.8|2712.8|2715.5|2709.5|11
1743700800000|2025-04-03 17:20:00|2715.8|2709.8|2715|2709|2715.8|2709.8|2715|2709|6
1743701100000|2025-04-03 17:25:00|2715.5|2709.5|2715|2709|2715.5|2709.5|2715|2709|3
1743701400000|2025-04-03 17:30:00|2715.3|2709.3|2715|2709|2716|2710|2714.9|2708.9|5
1743701700000|2025-04-03 17:35:00|2715.3|2709.3|2715.5|2709.5|2715.8|2709.8|2714.9|2708.9|8
1743702000000|2025-04-03 17:40:00|2715.3|2709.3|2715.8|2709.8|2716.3|2710.3|2715.3|2709.3|7
1743702300000|2025-04-03 17:45:00|2715.5|2709.5|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|3
1743702600000|2025-04-03 17:50:00|2715.4|2709.4|2716.1|2710.1|2719.6|2713.6|2715.4|2709.3|18
1743702900000|2025-04-03 17:55:00|2722.5|2703.8|2718|2699.3|2722.5|2703.8|2718|2699.3|8
1743724800000|2025-04-04 00:00:00|2719.3|2713.3|2716.3|2710.3|2719.3|2713.3|2715.5|2709.5|36
1743725100000|2025-04-04 00:05:00|2716.5|2710.5|2719.3|2713.3|2721|2715|2716.3|2710.3|55
1743725400000|2025-04-04 00:10:00|2719|2713|2717.3|2711.3|2719|2713|2713.5|2707.5|38
1743725700000|2025-04-04 00:15:00|2716.8|2710.8|2717.3|2711.3|2718.5|2712.5|2715.3|2709.3|33
1743726000000|2025-04-04 00:20:00|2717.5|2711.5|2712.3|2706.3|2717.5|2711.5|2711.5|2705.5|33
1743726300000|2025-04-04 00:25:00|2712|2706|2716|2710|2717|2711|2711|2705|31
1743726600000|2025-04-04 00:30:00|2715.8|2709.8|2716|2710|2716|2710|2713.5|2707.5|41
1743726900000|2025-04-04 00:35:00|2715.8|2709.8|2714.5|2708.5|2715.8|2709.8|2714.3|2708.3|19
1743727200000|2025-04-04 00:40:00|2714.8|2708.8|2718|2712|2719.8|2713.8|2714.8|2708.8|48
1743727500000|2025-04-04 00:45:00|2718.3|2712.3|2715.3|2709.3|2718.5|2712.5|2714|2708|26
1743727800000|2025-04-04 00:50:00|2715|2709|2713.3|2707.3|2715|2709|2712.8|2706.8|25
1743728100000|2025-04-04 00:55:00|2713.5|2707.5|2715|2709|2715|2709|2712.8|2706.8|29
1743728400000|2025-04-04 01:00:00|2715.5|2709.5|2712.3|2706.3|2716|2710|2712.3|2706.3|40
1743728700000|2025-04-04 01:05:00|2712|2706|2709.8|2703.8|2713.3|2707.3|2709.8|2703.8|38
1743729000000|2025-04-04 01:10:00|2709.5|2703.5|2710.8|2704.8|2711|2705|2708.8|2702.8|16
1743729300000|2025-04-04 01:15:00|2711|2705|2716|2710|2716|2710|2711|2705|22
1743729600000|2025-04-04 01:20:00|2716.3|2710.3|2720.3|2714.3|2722.3|2716.3|2716.3|2710.3|45
1743729900000|2025-04-04 01:25:00|2720.5|2714.5|2716.5|2710.5|2721.3|2715.3|2715.3|2709.3|51
1743730200000|2025-04-04 01:30:00|2717|2711|2714|2708|2717|2711|2713.8|2707.8|29
1743730500000|2025-04-04 01:35:00|2714.3|2708.3|2715.3|2709.3|2715.3|2709.3|2714|2708|23
1743730800000|2025-04-04 01:40:00|2715.5|2709.5|2713|2707|2716.3|2710.3|2712.8|2706.8|25
1743731100000|2025-04-04 01:45:00|2712.8|2706.8|2710.3|2704.3|2712.8|2706.8|2709.5|2703.5|19
1743731400000|2025-04-04 01:50:00|2710|2704|2712.3|2706.3|2713|2707|2709.8|2703.8|20
1743731700000|2025-04-04 01:55:00|2712|2706|2710.3|2704.3|2712|2706|2709.8|2703.8|27
1743732000000|2025-04-04 02:00:00|2710.5|2704.5|2713|2707|2713.8|2707.8|2710.3|2704.3|29
1743732300000|2025-04-04 02:05:00|2713.3|2707.3|2715.5|2709.5|2715.5|2709.5|2713.3|2707.3|20
1743732600000|2025-04-04 02:10:00|2715.8|2709.8|2714|2708|2717.3|2711.3|2713.5|2707.5|44
1743732900000|2025-04-04 02:15:00|2714.3|2708.3|2715.3|2709.3|2715.3|2709.3|2712.8|2706.8|33
1743733200000|2025-04-04 02:20:00|2715|2709|2712|2706|2715.5|2709.5|2712|2706|38
1743733500000|2025-04-04 02:25:00|2712.3|2706.3|2713|2707|2713|2707|2711.3|2705.3|15
1743733800000|2025-04-04 02:30:00|2713.3|2707.3|2714.5|2708.5|2714.5|2708.5|2712.3|2706.3|18
1743734100000|2025-04-04 02:35:00|2714.8|2708.8|2713.8|2707.8|2715|2709|2713.3|2707.3|25
1743734400000|2025-04-04 02:40:00|2714|2708|2712|2706|2714.3|2708.3|2711.5|2705.5|34
1743734700000|2025-04-04 02:45:00|2712.3|2706.3|2713.3|2707.3|2714|2708|2712.3|2706.3|37
1743735000000|2025-04-04 02:50:00|2713|2707|2706.5|2700.5|2713.5|2707.5|2705.8|2699.8|28
1743735300000|2025-04-04 02:55:00|2706.3|2700.3|2706.5|2700.5|2707|2701|2705.3|2699.3|16
1743735600000|2025-04-04 03:00:00|2706.8|2700.8|2706|2700|2707.3|2701.3|2705.8|2699.8|21
1743735900000|2025-04-04 03:05:00|2705.8|2699.8|2705|2699|2706|2700|2704.8|2698.8|13
1743736200000|2025-04-04 03:10:00|2705.3|2699.3|2708|2702|2708.3|2702.3|2705|2699|16
1743736500000|2025-04-04 03:15:00|2708.3|2702.3|2708.5|2702.5|2709.3|2703.3|2707.8|2701.8|16
1743736800000|2025-04-04 03:20:00|2708.8|2702.8|2709.3|2703.3|2710.3|2704.3|2708.5|2702.5|17
1743737100000|2025-04-04 03:25:00|2709|2703|2708.5|2702.5|2709.3|2703.3|2707.8|2701.8|35
1743737400000|2025-04-04 03:30:00|2708.8|2702.8|2706.8|2700.8|2709.3|2703.3|2706.8|2700.8|27
1743737700000|2025-04-04 03:35:00|2706.5|2700.5|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|12
1743738000000|2025-04-04 03:40:00|2706.5|2700.5|2707|2701|2707.8|2701.8|2706.5|2700.5|15
1743738300000|2025-04-04 03:45:00|2707.3|2701.3|2703.8|2697.8|2708|2702|2703.8|2697.8|14
1743738600000|2025-04-04 03:50:00|2703.5|2697.5|2704|2698|2704|2698|2702.8|2696|16
1743738900000|2025-04-04 03:55:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|5
1743739200000|2025-04-04 04:00:00|2704|2698|2701|2695|2704.5|2698|2701|2692|14
1743739500000|2025-04-04 04:05:00|2700.8|2694.8|2700|2694|2701.3|2695.3|2700|2694|20
1743739800000|2025-04-04 04:10:00|2699.8|2693.8|2699|2693|2700|2694|2698.8|2692.8|29
1743740100000|2025-04-04 04:15:00|2699.3|2693.3|2701|2695|2701.3|2695.3|2698.8|2692.8|22
1743740400000|2025-04-04 04:20:00|2701.3|2695.3|2703.5|2697.5|2703.8|2697.8|2701.3|2695.3|17
1743740700000|2025-04-04 04:25:00|2703.8|2697.8|2703.5|2697.5|2704.8|2698.8|2703.5|2697.5|11
1743741000000|2025-04-04 04:30:00|2703|2697|2703.5|2697.5|2703.8|2697.8|2703|2697|9
1743741300000|2025-04-04 04:35:00|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.8|2697.8|4
1743741600000|2025-04-04 04:40:00|2704.3|2698.3|2704.3|2698.3|2704.8|2698.8|2704|2698|4
1743741900000|2025-04-04 04:45:00|2704|2698|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|6
1743742200000|2025-04-04 04:50:00|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703|2697|8
1743742500000|2025-04-04 04:55:00|2703.3|2697.3|2701.8|2695.8|2703.5|2697.5|2701.8|2695.8|18
1743742800000|2025-04-04 05:00:00|2701.5|2695.5|2703|2697|2703|2697|2700.5|2694.5|22
1743743100000|2025-04-04 05:05:00|2702.8|2696.8|2703.5|2697.5|2704|2698|2702.8|2696.8|13
1743743400000|2025-04-04 05:10:00|2703.8|2697.8|2703.5|2697.5|2704.3|2698.3|2703.3|2697.3|16
1743743700000|2025-04-04 05:15:00|2703.3|2697.3|2703.8|2697.8|2704.8|2698.8|2703.3|2697.3|19
1743744000000|2025-04-04 05:20:00|2704|2698|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|21
1743744300000|2025-04-04 05:25:00|2705|2699|2709.8|2703.8|2709.8|2703.8|2705|2699|24
1743744600000|2025-04-04 05:30:00|2709.5|2703.5|2700.8|2694.8|2709.5|2703.5|2700.3|2694.3|34
1743744900000|2025-04-04 05:35:00|2700.5|2694.5|2696.8|2690.8|2700.5|2694.5|2694.8|2688.8|36
1743745200000|2025-04-04 05:40:00|2697|2691|2695.5|2689.5|2697.3|2691.3|2694.8|2688.8|17
1743745500000|2025-04-04 05:45:00|2695.8|2689.8|2695.8|2689.8|2697.3|2691.3|2695.8|2689.8|14
1743745800000|2025-04-04 05:50:00|2695.5|2689.5|2695|2689|2696.3|2690.3|2695|2689|14
1743746100000|2025-04-04 05:55:00|2695.3|2689.3|2697|2691|2697|2691|2695.3|2689.3|10
1743746400000|2025-04-04 06:00:00|2696.8|2690.8|2696.8|2690.8|2697.3|2691.3|2695|2689|26
1743746700000|2025-04-04 06:05:00|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695|2689|16
1743747000000|2025-04-04 06:10:00|2696.3|2690.3|2695.5|2689.5|2697.3|2691.3|2695.3|2689.3|27
1743747300000|2025-04-04 06:15:00|2695|2689|2696.3|2690.3|2697.3|2691.3|2694.8|2688.8|26
1743747600000|2025-04-04 06:20:00|2696.5|2690.5|2696.3|2690.3|2697.3|2691.3|2695.3|2689.3|24
1743747900000|2025-04-04 06:25:00|2695.8|2689.8|2691.3|2685.3|2695.8|2689.8|2691.3|2685.3|21
1743748200000|2025-04-04 06:30:00|2690.5|2684.5|2686.3|2680.3|2690.5|2684.5|2685.5|2679.3|62
1743748500000|2025-04-04 06:35:00|2686.5|2680.5|2686.5|2680.5|2687.5|2681.5|2684|2678|31
1743748800000|2025-04-04 06:40:00|2685.8|2679.8|2686.5|2680.5|2687.8|2681.8|2685.5|2679.5|21
1743749100000|2025-04-04 06:45:00|2686|2680|2686.8|2680.8|2688.5|2682.5|2685.8|2679.8|43
1743749400000|2025-04-04 06:50:00|2686.5|2680.5|2685.3|2679.3|2688|2682|2684.3|2678.3|46
1743749700000|2025-04-04 06:55:00|2685.5|2679.5|2685.1|2679.1|2686.1|2680.1|2684.9|2678.9|16
1743750000000|2025-04-04 07:00:00|2684.9|2678.9|2679.4|2673.4|2685.1|2679.1|2677.9|2671.9|104
1743750300000|2025-04-04 07:05:00|2679.6|2673.6|2681.4|2675.4|2681.6|2675.6|2679.1|2673.1|77
1743750600000|2025-04-04 07:10:00|2681.1|2675.1|2681.6|2675.6|2685.1|2679.1|2679.9|2673.9|104
1743750900000|2025-04-04 07:15:00|2681.9|2675.9|2682.1|2676.1|2684.4|2678.4|2679.6|2673.6|68
1743751200000|2025-04-04 07:20:00|2681.9|2675.9|2677.4|2671.4|2683.4|2677.4|2676.4|2670.4|76
1743751500000|2025-04-04 07:25:00|2677.9|2671.9|2678.9|2672.9|2679.9|2673.9|2676.9|2670.9|41
1743751800000|2025-04-04 07:30:00|2679.1|2673.1|2678.4|2672.4|2681.1|2675.1|2677.6|2671.6|39
1743752100000|2025-04-04 07:35:00|2677.9|2671.9|2678.9|2672.9|2681.9|2675.9|2677.6|2671.6|51
1743752400000|2025-04-04 07:40:00|2678.6|2672.6|2679.1|2673.1|2680.1|2674.1|2677.9|2671.9|39
1743752700000|2025-04-04 07:45:00|2678.9|2672.9|2679.4|2673.4|2681.1|2675.1|2678.4|2672.4|41
1743753000000|2025-04-04 07:50:00|2679.6|2673.6|2686.9|2680.9|2686.9|2680.9|2679.6|2673.6|30
1743753300000|2025-04-04 07:55:00|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2682.9|2676.9|59
1743753600000|2025-04-04 08:00:00|2687.9|2681.9|2681.9|2675.9|2688.1|2682.1|2680.1|2674.1|74
1743753900000|2025-04-04 08:05:00|2682.1|2676.1|2684.9|2678.9|2686.9|2680.9|2682.1|2676.1|68
1743754200000|2025-04-04 08:10:00|2684.6|2678.6|2690.6|2684.6|2691.1|2685.1|2684.6|2678.6|73
1743754500000|2025-04-04 08:15:00|2690.4|2684.4|2687.4|2681.4|2691.9|2685.9|2686.6|2680.6|66
1743754800000|2025-04-04 08:20:00|2687.1|2681.1|2698.1|2692.1|2698.4|2692.4|2686.1|2680.1|88
1743755100000|2025-04-04 08:25:00|2697.9|2691.9|2691.1|2685.1|2698.4|2692.4|2691.1|2685.1|74
1743755400000|2025-04-04 08:30:00|2690.9|2684.9|2691.6|2685.6|2694.9|2688.9|2690.6|2684.6|46
1743755700000|2025-04-04 08:35:00|2691.9|2685.9|2689.4|2683.4|2692.4|2686.4|2687.4|2681.4|48
1743756000000|2025-04-04 08:40:00|2689.1|2683.1|2691.1|2685.1|2691.1|2685.1|2685.6|2679.6|66
1743756300000|2025-04-04 08:45:00|2690.9|2684.9|2689.1|2683.1|2691.9|2685.9|2689.1|2683.1|48
1743756600000|2025-04-04 08:50:00|2688.9|2682.9|2679.4|2673.4|2688.9|2682.9|2678.9|2672.9|110
1743756900000|2025-04-04 08:55:00|2679.1|2673.1|2681.9|2675.9|2682.6|2676.6|2677.6|2671.6|65
1743757200000|2025-04-04 09:00:00|2682.1|2676.1|2678.9|2672.9|2683.4|2677.4|2678.9|2672.9|45
1743757500000|2025-04-04 09:05:00|2678.6|2672.6|2684.9|2678.9|2685.6|2679.6|2676.9|2670.9|62
1743757800000|2025-04-04 09:10:00|2684.4|2678.4|2683.9|2677.9|2685.4|2679.4|2682.1|2676.1|58
1743758100000|2025-04-04 09:15:00|2683.6|2677.6|2685.4|2679.4|2685.6|2679.6|2683.6|2677.6|49
1743758400000|2025-04-04 09:20:00|2685.1|2679.1|2684.4|2678.4|2686.9|2680.9|2682.4|2676.4|73
1743758700000|2025-04-04 09:25:00|2684.6|2678.6|2682.9|2676.9|2685.6|2679.6|2681.6|2675.6|62
1743759000000|2025-04-04 09:30:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2681.9|2675.9|54
1743759300000|2025-04-04 09:35:00|2683.6|2677.6|2683.9|2677.9|2685.1|2679.1|2680.9|2674.9|56
1743759600000|2025-04-04 09:40:00|2683.6|2677.6|2683.1|2677.1|2684.4|2678.4|2682.6|2676.6|46
1743759900000|2025-04-04 09:45:00|2683.4|2677.4|2688.4|2682.4|2688.4|2682.4|2683.1|2677.1|31
1743760200000|2025-04-04 09:50:00|2688.1|2682.1|2688.9|2682.9|2690.4|2684.4|2687.9|2681.9|40
1743760500000|2025-04-04 09:55:00|2688.6|2682.6|2689.6|2683.6|2690.6|2684.6|2687.6|2681.6|65
1743760800000|2025-04-04 10:00:00|2689.9|2683.9|2690.9|2684.9|2693.9|2687.9|2688.9|2682.9|54
1743761100000|2025-04-04 10:05:00|2690.6|2684.6|2686.4|2680.4|2692.1|2686.1|2686.4|2680.4|103
1743761400000|2025-04-04 10:10:00|2686.1|2680.1|2676.1|2670.1|2686.6|2680.6|2676.1|2670.1|149
1743761700000|2025-04-04 10:15:00|2675.9|2669.9|2674.9|2668.9|2677.9|2671.9|2674.4|2668.4|77
1743762000000|2025-04-04 10:20:00|2674.6|2668.6|2675.1|2669.1|2675.9|2669.9|2673.9|2667.9|57
1743762300000|2025-04-04 10:25:00|2674.9|2668.9|2678.4|2672.4|2683.1|2677.1|2674.1|2668.1|99
1743762600000|2025-04-04 10:30:00|2678.1|2672.1|2677.1|2671.1|2678.9|2672.9|2672.6|2666.6|99
1743762900000|2025-04-04 10:35:00|2677.4|2671.4|2673.1|2667.1|2678.1|2672.1|2673.1|2667.1|63
1743763200000|2025-04-04 10:40:00|2672.6|2666.6|2674.6|2668.6|2677.4|2671.4|2672.6|2666.6|72
1743763500000|2025-04-04 10:45:00|2674.9|2668.9|2674.9|2668.9|2679.4|2673.4|2674.1|2668.1|54
1743763800000|2025-04-04 10:50:00|2675.1|2669.1|2673.4|2667.4|2675.1|2669.1|2672.6|2666.6|71
1743764100000|2025-04-04 10:55:00|2673.1|2667.1|2673.4|2667.4|2675.4|2669.4|2672.4|2666.4|117
1743764400000|2025-04-04 11:00:00|2673.6|2667.6|2674.4|2668.4|2677.1|2671.1|2673.1|2667.1|120
1743764700000|2025-04-04 11:05:00|2674.1|2668.1|2666.4|2660.4|2674.4|2668.4|2665.6|2659.6|72
1743765000000|2025-04-04 11:10:00|2667.4|2661.4|2671.6|2665.6|2671.9|2665.9|2666.9|2660.9|97
1743765300000|2025-04-04 11:15:00|2671.9|2665.9|2665.9|2659.9|2673.1|2667.1|2665.9|2659.9|95
1743765600000|2025-04-04 11:20:00|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2663.9|2657.9|90
1743765900000|2025-04-04 11:25:00|2666.1|2660.1|2664.1|2658.1|2667.1|2661.1|2663.9|2657.9|94
1743766200000|2025-04-04 11:30:00|2664.4|2658.4|2667.6|2661.6|2667.9|2661.9|2662.4|2656.4|82
1743766500000|2025-04-04 11:35:00|2667.9|2661.9|2670.1|2664.1|2672.4|2666.4|2667.6|2661.6|91
1743766800000|2025-04-04 11:40:00|2670.4|2664.4|2672.4|2666.4|2675.1|2669.1|2668.9|2662.9|167
1743767100000|2025-04-04 11:45:00|2672.9|2666.9|2666.1|2660.1|2673.9|2667.9|2666.1|2660.1|129
1743767400000|2025-04-04 11:50:00|2665.9|2659.9|2661.4|2655.4|2665.9|2659.9|2659.6|2653.6|113
1743767700000|2025-04-04 11:55:00|2661.6|2655.6|2666.4|2660.4|2670.4|2664.4|2659.6|2653.6|157
1743768000000|2025-04-04 12:00:00|2666.1|2660.1|2656.1|2650.1|2666.6|2660.6|2656.1|2650.1|136
1743768300000|2025-04-04 12:05:00|2657.9|2651.9|2654.1|2648.1|2657.9|2651.9|2653.9|2647.9|133
1743768600000|2025-04-04 12:10:00|2653.9|2647.9|2644.6|2638.6|2653.9|2647.9|2641.4|2635.4|102
1743768900000|2025-04-04 12:15:00|2644.9|2638.9|2653.6|2647.6|2658.6|2652.6|2644.9|2638.9|146
1743769200000|2025-04-04 12:20:00|2653.4|2647.4|2657.6|2651.6|2661.1|2655.1|2650.6|2644.6|108
1743769500000|2025-04-04 12:25:00|2658.1|2652.1|2658.6|2652.6|2660.4|2654.4|2655.6|2649.6|73
1743769800000|2025-04-04 12:30:00|2659.4|2653.4|2684.1|2678.1|2688|2682|2656.1|2650.1|116
1743770100000|2025-04-04 12:35:00|2683.1|2677.1|2671.6|2665.6|2683.1|2677.1|2671.6|2665.6|147
1743770400000|2025-04-04 12:40:00|2671.9|2665.9|2670.4|2664.4|2672.4|2666.4|2662.1|2656.1|143
1743770700000|2025-04-04 12:45:00|2670.9|2664.9|2682.1|2676.1|2683.6|2677.6|2670.6|2664.6|165
1743771000000|2025-04-04 12:50:00|2682.4|2676.4|2669.6|2663.6|2682.4|2676.4|2668.9|2662.9|150
1743771300000|2025-04-04 12:55:00|2669.9|2663.9|2674.4|2668.4|2674.4|2668.4|2665.9|2659.9|219
1743771600000|2025-04-04 13:00:00|2674.1|2668.1|2677.9|2671.9|2679.6|2673.6|2663.4|2657.4|205
1743771900000|2025-04-04 13:05:00|2678.4|2672.4|2687.9|2681.9|2688.4|2682.4|2675.6|2669.6|236
1743772200000|2025-04-04 13:10:00|2687.6|2681.6|2675.1|2669.1|2687.6|2681.6|2669.9|2663.9|145
1743772500000|2025-04-04 13:15:00|2674.6|2668.6|2670.6|2664.6|2676.9|2670.9|2669.4|2663.4|90
1743772800000|2025-04-04 13:20:00|2670.4|2664.4|2667.9|2661.9|2672.1|2666.1|2660.4|2654.4|176
1743773100000|2025-04-04 13:25:00|2667.6|2661.6|2660.9|2654.9|2667.9|2661.9|2657.9|2651.9|157
1743773400000|2025-04-04 13:30:00|2661.1|2655.1|2660.9|2654.9|2664.4|2658.4|2657.9|2651.9|142
1743773700000|2025-04-04 13:35:00|2661.1|2655.1|2668.4|2662.4|2671.4|2665.4|2659.1|2653.1|284
1743774000000|2025-04-04 13:40:00|2668.6|2662.6|2663.6|2657.6|2668.6|2662.6|2663.6|2657.6|45
1743774300000|2025-04-04 13:45:00|2663.4|2657.4|2666.4|2660.4|2670.1|2664.1|2660.6|2654.6|82
1743774600000|2025-04-04 13:50:00|2665.9|2659.9|2662.1|2656.1|2669.9|2663.9|2661.6|2655.6|105
1743774900000|2025-04-04 13:55:00|2661.9|2655.9|2668.6|2662.6|2670.4|2664.4|2660.4|2654.4|87
1743775200000|2025-04-04 14:00:00|2668.4|2662.4|2674.1|2668.1|2675.1|2669.1|2668.4|2662.4|97
1743775500000|2025-04-04 14:05:00|2674.4|2668.4|2676.9|2670.9|2682.9|2676.9|2672.1|2666.1|122
1743775800000|2025-04-04 14:10:00|2677.1|2671.1|2676.4|2670.4|2682.4|2676.4|2674.6|2668.6|143
1743776100000|2025-04-04 14:15:00|2676.6|2670.6|2674.4|2668.4|2679.1|2673.1|2673.4|2667.4|137
1743776400000|2025-04-04 14:20:00|2674.6|2668.6|2670.9|2664.9|2675.4|2669.4|2670.4|2664.4|122
1743776700000|2025-04-04 14:25:00|2671.1|2665.1|2666.1|2660.1|2671.9|2665.9|2665.9|2659.9|137
1743777000000|2025-04-04 14:30:00|2665.9|2659.9|2658.6|2652.6|2665.9|2659.9|2658.6|2652.6|139
1743777300000|2025-04-04 14:35:00|2659.1|2653.1|2652.4|2646.4|2659.1|2653.1|2651.9|2645.9|127
1743777600000|2025-04-04 14:40:00|2652.6|2646.6|2646.6|2640.6|2653.1|2647.1|2646.6|2640.6|115
1743777900000|2025-04-04 14:45:00|2646.9|2640.9|2649.1|2643.1|2651.9|2645.9|2646.4|2640.4|151
1743778200000|2025-04-04 14:50:00|2649.4|2643.4|2655.1|2649.1|2661.9|2655.9|2648.1|2642.1|261
1743778500000|2025-04-04 14:55:00|2654.9|2648.9|2656.1|2650.1|2659.9|2653.9|2652.1|2646.1|151
1743778800000|2025-04-04 15:00:00|2655.6|2649.6|2672.1|2666.1|2674.4|2668.4|2650.4|2644.4|144
1743779100000|2025-04-04 15:05:00|2671.4|2665.4|2672.9|2666.9|2674.1|2668.1|2662.4|2656.4|198
1743779400000|2025-04-04 15:10:00|2673.1|2667.1|2676.4|2670.4|2680.4|2674.4|2670.9|2664.9|132
1743779700000|2025-04-04 15:15:00|2676.1|2670.1|2664.9|2658.9|2677.1|2671.1|2664.1|2658.1|167
1743780000000|2025-04-04 15:20:00|2664.6|2658.6|2665.4|2659.4|2670.4|2664.4|2664.4|2658.4|152
1743780300000|2025-04-04 15:25:00|2665.6|2659.6|2662.4|2656.4|2667.1|2661.1|2659.4|2653.4|206
1743780600000|2025-04-04 15:30:00|2662.9|2656.9|2666.9|2660.9|2672.1|2666.1|2661.9|2655.9|288
1743780900000|2025-04-04 15:35:00|2666.6|2660.6|2660.4|2654.4|2667.6|2661.6|2655.9|2649.9|167
1743781200000|2025-04-04 15:40:00|2660.1|2654.1|2662.4|2656.4|2665.9|2659.9|2660.1|2654.1|107
1743781500000|2025-04-04 15:45:00|2662.6|2656.6|2666.9|2660.9|2666.9|2660.9|2660.9|2654.9|106
1743781800000|2025-04-04 15:50:00|2666.4|2660.4|2673.4|2667.4|2675.4|2669.4|2664.1|2658.1|149
1743782100000|2025-04-04 15:55:00|2673.6|2667.6|2674.4|2668.4|2678.9|2672.9|2672.6|2666.6|147
1743782400000|2025-04-04 16:00:00|2674.6|2668.6|2671.1|2665.1|2675.6|2669.6|2671.1|2665.1|29
1743782700000|2025-04-04 16:05:00|2670.9|2664.9|2665.9|2659.9|2671.9|2665.9|2665.6|2659.6|37
1743783000000|2025-04-04 16:10:00|2665.6|2659.6|2662.1|2656.1|2665.9|2659.9|2660.9|2654.9|31
1743783300000|2025-04-04 16:15:00|2663.8|2655.8|2664.1|2658.1|2666|2659.1|2662.6|2655.8|64
1743783600000|2025-04-04 16:20:00|2663.9|2657.9|2661.1|2655.1|2663.9|2657.9|2660.6|2654.6|37
1743783900000|2025-04-04 16:25:00|2661.4|2655.4|2659.1|2653.1|2662.1|2656.1|2659.1|2651.8|16
1743784200000|2025-04-04 16:30:00|2658.9|2652.9|2659.4|2653.4|2660.4|2654.4|2658.4|2652.4|25
1743784500000|2025-04-04 16:35:00|2659.6|2653.6|2658.9|2652.9|2661.4|2655.4|2658.4|2652.4|38
1743784800000|2025-04-04 16:40:00|2658.6|2652.6|2657.6|2651.6|2659.1|2653.1|2657.6|2651.6|21
1743785100000|2025-04-04 16:45:00|2657.9|2651.9|2659.9|2653.9|2661.3|2655.1|2657.9|2651.9|24
1743785400000|2025-04-04 16:50:00|2660.1|2654.1|2658.9|2652.9|2660.4|2654.4|2658.6|2652.6|22
1743785700000|2025-04-04 16:55:00|2658.6|2652.6|2659.5|2650|2660.3|2652.6|2657.6|2648.8|16
1743786000000|2025-04-04 17:00:00|2660.3|2651|2661.3|2651.8|2662.5|2653.3|2659.5|2650.3|14
1743786300000|2025-04-04 17:05:00|2661.8|2652.3|2660.3|2650.8|2662.5|2653.3|2659.8|2650.3|16
1743786600000|2025-04-04 17:10:00|2659.8|2650.3|2659.5|2650|2659.8|2650.3|2659|2649.8|6
1743786900000|2025-04-04 17:15:00|2659|2649.8|2658.3|2648.8|2659.8|2650.5|2657.5|2648.3|13
1743787200000|2025-04-04 17:20:00|2657.8|2648.3|2658.8|2649.3|2660|2650.5|2656.8|2646.8|12
1743787500000|2025-04-04 17:25:00|2659.3|2649.8|2660.8|2651.3|2663.8|2654.3|2659.3|2649.8|25
1743787800000|2025-04-04 17:30:00|2660.3|2650.8|2660.3|2650.8|2661|2651.5|2658.5|2649|14
1743788100000|2025-04-04 17:35:00|2659.5|2650.3|2667|2657.5|2667.3|2657.8|2659.5|2650.3|20
1743788400000|2025-04-04 17:40:00|2667.5|2658|2671|2661.8|2673.8|2662.3|2667.5|2658|12
1743788700000|2025-04-04 17:45:00|2670.8|2661.3|2670.5|2661|2670.8|2661.3|2670.5|2661|2
1743789000000|2025-04-04 17:50:00|2671.5|2662.3|2676.8|2667.3|2677|2667.8|2671.5|2662.3|16
1743789300000|2025-04-04 17:55:00|2681.5|2662.8|2682|2662|2682.5|2663.8|2679.5|2660.8|16
1743984000000|2025-04-07 00:00:00|2620.4|2600.4|2617.4|2597.4|2640.9|2620.9|2607|2589.5|32
1743984300000|2025-04-07 00:05:00|2598.8|2586.3|2598.8|2586.3|2600.8|2586.3|2583.6|2563.6|23
1743984600000|2025-04-07 00:10:00|2598.3|2585.8|2587.8|2575.3|2608|2595.5|2587.8|2575.3|26
1743984900000|2025-04-07 00:15:00|2588.8|2576.3|2603.8|2583.8|2606.1|2589.3|2582.8|2567|61
1743985200000|2025-04-07 00:20:00|2602.5|2582.5|2603|2590.5|2611.3|2598.8|2595.5|2582.5|43
1743985500000|2025-04-07 00:25:00|2602.3|2589.8|2605|2592.5|2614|2601.5|2599.5|2587|41
1743985800000|2025-04-07 00:30:00|2604.5|2592|2613|2600.5|2615.3|2601|2604.5|2592|25
1743986100000|2025-04-07 00:35:00|2612.5|2600|2613|2600.5|2613.3|2600.8|2608|2595.5|31
1743986400000|2025-04-07 00:40:00|2612.5|2600|2608.3|2595.8|2621|2608.5|2608.3|2595.8|36
1743986700000|2025-04-07 00:45:00|2607.8|2595.3|2625.3|2612.3|2625.5|2612.3|2602.8|2590.3|60
1743987000000|2025-04-07 00:50:00|2624.3|2611.8|2621.5|2609|2625.3|2612.8|2618.8|2606.3|20
1743987300000|2025-04-07 00:55:00|2621|2608.5|2618.5|2606|2632.3|2619.5|2618.5|2606|112
1743987600000|2025-04-07 01:00:00|2619.3|2606.8|2594.5|2579.3|2625.3|2611.5|2583|2570.5|323
1743987900000|2025-04-07 01:05:00|2594|2579.5|2601.8|2589.3|2604|2591.3|2581|2567.5|262
1743988200000|2025-04-07 01:10:00|2600.8|2588.3|2613.3|2600.8|2616.5|2604|2597.5|2585|252
1743988500000|2025-04-07 01:15:00|2612.8|2600.3|2627.3|2614.8|2629.8|2617.3|2603.5|2591|265
1743988800000|2025-04-07 01:20:00|2626.8|2614.3|2636|2623.5|2638|2625.5|2625.5|2613|240
1743989100000|2025-04-07 01:25:00|2636.8|2624.3|2642.8|2630.3|2645.8|2633.3|2629.5|2617|261
1743989400000|2025-04-07 01:30:00|2643.3|2630.8|2631.3|2618|2647.5|2635|2616.5|2602.3|259
1743989700000|2025-04-07 01:35:00|2632.8|2619|2642|2629.5|2651|2638|2628.8|2616.3|303
1743990000000|2025-04-07 01:40:00|2641.5|2629|2642.5|2630|2646|2633.5|2632.5|2620|241
1743990300000|2025-04-07 01:45:00|2642|2629.5|2645.5|2633|2648.3|2635.8|2637|2624.5|223
1743990600000|2025-04-07 01:50:00|2645|2632.5|2656.5|2644|2657|2644.5|2642|2629.5|79
1743990900000|2025-04-07 01:55:00|2656|2643.5|2655.5|2643|2658.8|2646.3|2650.3|2637.8|184
1743991200000|2025-04-07 02:00:00|2656|2643.5|2670.8|2658.3|2673.3|2660.8|2652.8|2640|237
1743991500000|2025-04-07 02:05:00|2670.3|2657.8|2690.3|2677.8|2695.5|2682.3|2666.3|2653.8|172
1743991800000|2025-04-07 02:10:00|2690.8|2678.3|2716|2701.5|2717.5|2704.8|2690.8|2678.3|334
1743992100000|2025-04-07 02:15:00|2715.3|2702|2717.3|2704.8|2717.8|2705.3|2712.3|2699.8|73
1743992400000|2025-04-07 02:20:00|2717.8|2705.3|2707.5|2695|2717.8|2705.3|2706.8|2694.3|66
1743992700000|2025-04-07 02:25:00|2707|2694.5|2713.3|2700.8|2715.8|2703.3|2707|2694.5|44
1743993000000|2025-04-07 02:30:00|2712.8|2700.3|2719.3|2706.8|2719.3|2706.8|2709.3|2696.8|196
1743993300000|2025-04-07 02:35:00|2719.8|2707.3|2699.5|2687|2720.3|2707.8|2698.8|2686.3|123
1743993600000|2025-04-07 02:40:00|2700|2687.5|2712.3|2699.8|2714.8|2702.3|2699.5|2687|115
1743993900000|2025-04-07 02:45:00|2712.8|2700.3|2714.5|2702|2715.3|2702.8|2710|2697.5|38
1743994200000|2025-04-07 02:50:00|2714|2701.5|2710.8|2698.3|2717.5|2705|2710.8|2698.3|101
1743994500000|2025-04-07 02:55:00|2711.3|2698.8|2701.8|2689.3|2712.3|2699.8|2701.3|2687.8|91
1743994800000|2025-04-07 03:00:00|2701|2688.5|2701.5|2689|2704.3|2691.8|2693.3|2680.8|98
1743995100000|2025-04-07 03:05:00|2701|2688.5|2688|2675.5|2701|2688.5|2687.3|2674.8|231
1743995400000|2025-04-07 03:10:00|2687.5|2675|2696|2683.5|2697.3|2684.8|2686.3|2673.8|177
1743995700000|2025-04-07 03:15:00|2696.5|2684|2698.8|2686.3|2704|2691.5|2695.5|2683|135
1743996000000|2025-04-07 03:20:00|2699.3|2686.8|2705.8|2693.3|2710.3|2697.8|2699.3|2686.8|85
1743996300000|2025-04-07 03:25:00|2706.3|2693.8|2707.3|2694.8|2710|2697.5|2705.5|2693|55
1743996600000|2025-04-07 03:30:00|2706.5|2694|2702.3|2689.8|2706.5|2694|2700.8|2688.3|59
1743996900000|2025-04-07 03:35:00|2702.8|2690.3|2704|2691.5|2704|2691.5|2700.8|2688.3|36
1743997200000|2025-04-07 03:40:00|2702.8|2690.3|2701.5|2689|2706|2693.5|2701|2688.5|27
1743997500000|2025-04-07 03:45:00|2701.3|2688.8|2696.5|2684|2701.3|2688.8|2695.3|2682.8|45
1743997800000|2025-04-07 03:50:00|2697|2684.5|2699|2686.5|2700.8|2688.3|2695.8|2683.3|42
1743998100000|2025-04-07 03:55:00|2698.5|2686|2696.8|2684.3|2699.5|2687|2696.5|2684|32
1743998400000|2025-04-07 04:00:00|2697.3|2684.8|2708.5|2696|2709.3|2696.8|2697.3|2684.8|38
1743998700000|2025-04-07 04:05:00|2708|2695.5|2704.8|2692.3|2708.5|2696|2700.5|2688|32
1743999000000|2025-04-07 04:10:00|2705|2692.5|2701.8|2689.3|2707.3|2694.8|2701.8|2689.3|19
1743999300000|2025-04-07 04:15:00|2701.3|2688.8|2700.3|2687.8|2701.3|2688.8|2697.8|2685.3|24
1743999600000|2025-04-07 04:20:00|2699.8|2687.3|2692.5|2680|2699.8|2687.3|2691.5|2679|23
1743999900000|2025-04-07 04:25:00|2692|2679.5|2686.3|2673.8|2692|2679.5|2684.5|2672|15
1744000200000|2025-04-07 04:30:00|2685.8|2672.3|2689.5|2677|2692.8|2680.3|2680.5|2668|47
1744000500000|2025-04-07 04:35:00|2689|2676.5|2685|2672.5|2691.3|2678.8|2684|2671.5|20
1744000800000|2025-04-07 04:40:00|2684.5|2672|2683|2670.5|2686.3|2673.8|2682.3|2669.8|26
1744001100000|2025-04-07 04:45:00|2683.5|2671|2682.3|2669.8|2684.8|2672.3|2682.3|2669.8|12
1744001400000|2025-04-07 04:50:00|2683|2670.5|2685|2672.5|2685.3|2672.8|2682.8|2670.3|27
1744001700000|2025-04-07 04:55:00|2685.3|2672.8|2683.3|2670.8|2685.8|2673.3|2682.8|2670.3|25
1744002000000|2025-04-07 05:00:00|2682.8|2670.3|2680.3|2667.8|2683.8|2671.3|2680.3|2667.8|19
1744002300000|2025-04-07 05:05:00|2679.8|2667.3|2675.3|2662.8|2680|2667.5|2674.5|2662|28
1744002600000|2025-04-07 05:10:00|2675.5|2663|2677.3|2664.8|2677.5|2665|2674.5|2662|13
1744002900000|2025-04-07 05:15:00|2678.3|2665.8|2690.8|2678.3|2690.8|2678.3|2671.5|2659|52
1744003200000|2025-04-07 05:20:00|2691.3|2678.8|2690.8|2678.3|2692|2679.5|2683|2670.5|96
1744003500000|2025-04-07 05:25:00|2692.8|2678.5|2689.5|2677|2693.5|2681|2688|2675.5|57
1744003800000|2025-04-07 05:30:00|2688.3|2675.8|2698.8|2686.3|2703.3|2690.8|2685.5|2673|134
1744004100000|2025-04-07 05:35:00|2698.3|2685.8|2687.5|2675|2698.3|2685.8|2683.3|2670.8|73
1744004400000|2025-04-07 05:40:00|2687|2674.5|2677.8|2665.3|2687|2674.5|2676.5|2663.5|103
1744004700000|2025-04-07 05:45:00|2679.5|2666|2678.5|2666|2681.5|2668.5|2673.5|2660.8|79
1744005000000|2025-04-07 05:50:00|2679|2666.5|2669.8|2657.3|2681.8|2669.3|2666.8|2654.3|147
1744005300000|2025-04-07 05:55:00|2670.5|2658|2681|2668.5|2681.5|2669|2670.5|2658|53
1744005600000|2025-04-07 06:00:00|2680.3|2667.8|2684.3|2671.8|2686.3|2673.8|2676.8|2664.3|55
1744005900000|2025-04-07 06:05:00|2683.8|2671.3|2677.5|2665|2685.8|2673.3|2677|2664.5|116
1744006200000|2025-04-07 06:10:00|2678|2665.5|2677.8|2665.3|2679|2666.5|2672|2658.8|64
1744006500000|2025-04-07 06:15:00|2678.5|2666|2680.5|2668|2681|2668.5|2677.3|2664.8|35
1744006800000|2025-04-07 06:20:00|2681|2668.5|2690|2677.5|2694.5|2682|2680.5|2668|65
1744007100000|2025-04-07 06:25:00|2689|2676.5|2684.5|2672|2689|2676.5|2681.3|2668.8|64
1744007400000|2025-04-07 06:30:00|2685|2672.5|2687|2674.5|2688|2675.5|2683.3|2670.8|65
1744007700000|2025-04-07 06:35:00|2686.5|2674|2692.3|2679.8|2695.3|2682.8|2685.5|2673|87
1744008000000|2025-04-07 06:40:00|2692.8|2680.3|2684|2671.5|2694|2681.5|2678|2665.5|91
1744008300000|2025-04-07 06:45:00|2683.5|2671|2678.3|2665.8|2685.8|2673.3|2673.3|2660.8|141
1744008600000|2025-04-07 06:50:00|2677.3|2659.8|2664|2651.5|2678.5|2666|2660.5|2648|126
1744008900000|2025-04-07 06:55:00|2663|2650.5|2654.4|2648.4|2669.4|2663.4|2654.4|2647.5|180
1744009200000|2025-04-07 07:00:00|2651.1|2645.1|2626.4|2620.4|2658.1|2652.1|2624.1|2618.1|243
1744009500000|2025-04-07 07:05:00|2625.9|2619.9|2619.4|2613.4|2627.1|2621.1|2616.4|2610.4|167
1744009800000|2025-04-07 07:10:00|2619.1|2613.1|2609.1|2603.1|2628.6|2622.6|2603.1|2597.1|129
1744010100000|2025-04-07 07:15:00|2609.4|2603.4|2608.1|2602.1|2617.9|2611.9|2603.4|2597.4|204
1744010400000|2025-04-07 07:20:00|2607.4|2601.4|2607.4|2601.4|2612.6|2606.6|2598.9|2592.9|161
1744010700000|2025-04-07 07:25:00|2607.6|2601.6|2599.1|2593.1|2607.9|2601.9|2594.6|2588.6|165
1744011000000|2025-04-07 07:30:00|2598.9|2592.9|2592.1|2586.1|2599.1|2593.1|2588.6|2582.6|153
1744011300000|2025-04-07 07:35:00|2592.6|2586.6|2592.9|2586.9|2599.4|2593.4|2592.4|2586.4|175
1744011600000|2025-04-07 07:40:00|2593.1|2587.1|2591.9|2585.9|2599.9|2593.9|2591.9|2585.9|153
1744011900000|2025-04-07 07:45:00|2592.1|2586.1|2603.4|2597.4|2604.9|2598.9|2589.4|2583.4|192
1744012200000|2025-04-07 07:50:00|2602.6|2596.6|2600.1|2594.1|2604.4|2598.4|2596.1|2590.1|102
1744012500000|2025-04-07 07:55:00|2599.9|2593.9|2595.1|2589.1|2599.9|2593.9|2591.4|2585.4|104
1744012800000|2025-04-07 08:00:00|2595.4|2589.4|2604.4|2598.4|2607.1|2601.1|2589.9|2583.9|189
1744013100000|2025-04-07 08:05:00|2604.9|2598.9|2617.1|2611.1|2618.6|2612.6|2604.9|2598.9|208
1744013400000|2025-04-07 08:10:00|2616.9|2610.9|2611.6|2605.6|2616.9|2610.9|2607.1|2601.1|211
1744013700000|2025-04-07 08:15:00|2611.9|2605.9|2608.1|2602.1|2615.1|2609.1|2604.1|2598.1|134
1744014000000|2025-04-07 08:20:00|2608.4|2602.4|2626.1|2620.1|2631.6|2625.6|2608.1|2602.1|178
1744014300000|2025-04-07 08:25:00|2625.6|2619.6|2612.4|2606.4|2625.6|2619.6|2610.6|2604.6|141
1744014600000|2025-04-07 08:30:00|2612.1|2606.1|2597.4|2591.4|2612.9|2606.9|2595.9|2589.9|125
1744014900000|2025-04-07 08:35:00|2597.1|2591.1|2594.3|2588.3|2600.1|2594.1|2593.9|2587.5|138
1744015200000|2025-04-07 08:40:00|2594|2588|2597.9|2591.9|2603.6|2597.6|2591.6|2585.6|90
1744015500000|2025-04-07 08:45:00|2597.6|2591.6|2600.9|2594.9|2608.9|2602.9|2597.4|2591.4|71
1744015800000|2025-04-07 08:50:00|2600.6|2594.6|2604.6|2598.6|2608.4|2602.4|2599.9|2593.9|50
1744016100000|2025-04-07 08:55:00|2604.9|2598.9|2602.1|2596.1|2605.9|2599.9|2599.6|2593.6|73
1744016400000|2025-04-07 09:00:00|2602.4|2596.4|2609.1|2603.1|2611.4|2605.4|2602.4|2596.4|88
1744016700000|2025-04-07 09:05:00|2608.9|2602.9|2616.6|2610.6|2617.4|2611.4|2607.4|2601.4|95
1744017000000|2025-04-07 09:10:00|2616.9|2610.9|2610.6|2604.6|2620.1|2614.1|2610.6|2604.6|121
1744017300000|2025-04-07 09:15:00|2610.4|2604.4|2604.6|2598.6|2611.6|2605.6|2604.6|2598.6|97
1744017600000|2025-04-07 09:20:00|2604.4|2598.4|2601.1|2595.1|2609.4|2603.4|2600.4|2594.4|66
1744017900000|2025-04-07 09:25:00|2600.9|2594.9|2603.6|2597.6|2605.4|2599.4|2599.4|2593.4|56
1744018200000|2025-04-07 09:30:00|2603.1|2597.1|2610.6|2604.6|2612.6|2606.6|2602.6|2596.6|113
1744018500000|2025-04-07 09:35:00|2610.4|2604.4|2619.9|2613.9|2619.9|2613.9|2608.9|2602.9|83
1744018800000|2025-04-07 09:40:00|2619.6|2613.6|2621.9|2615.9|2628.1|2622.1|2618.4|2612.4|98
1744019100000|2025-04-07 09:45:00|2621.4|2615.4|2626.4|2620.4|2629.1|2623.1|2617.6|2611.6|89
1744019400000|2025-04-07 09:50:00|2626.9|2620.9|2620.1|2614.1|2626.9|2620.9|2619.6|2613.6|37
1744019700000|2025-04-07 09:55:00|2619.9|2613.9|2620.4|2614.4|2621.9|2615.9|2616.1|2610.1|53
1744020000000|2025-04-07 10:00:00|2620.1|2614.1|2625.6|2619.6|2631.6|2625.6|2618.1|2612.1|87
1744020300000|2025-04-07 10:05:00|2625.4|2619.4|2621.1|2615.1|2625.4|2619.4|2617.4|2611.4|43
1744020600000|2025-04-07 10:10:00|2620.6|2614.6|2617.1|2611.1|2620.6|2614.6|2615.6|2609.6|49
1744020900000|2025-04-07 10:15:00|2617.4|2611.4|2623.6|2617.6|2626|2620|2616.4|2610.4|55
1744021200000|2025-04-07 10:20:00|2625.1|2619.1|2626.1|2620.1|2630.4|2624.4|2623.9|2617.9|72
1744021500000|2025-04-07 10:25:00|2625.9|2619.9|2619.1|2613.1|2625.9|2619.9|2619.1|2613.1|39
1744021800000|2025-04-07 10:30:00|2618.9|2612.9|2615.6|2609.6|2618.9|2612.9|2611.9|2605.9|97
1744022100000|2025-04-07 10:35:00|2615.1|2609.1|2614.9|2608.9|2620.9|2614.9|2612.4|2606.4|108
1744022400000|2025-04-07 10:40:00|2614.6|2608.6|2620.1|2614.1|2620.1|2614.1|2613.1|2607.1|104
1744022700000|2025-04-07 10:45:00|2619.9|2613.9|2613.6|2607.6|2619.9|2613.9|2613.6|2607.6|81
1744023000000|2025-04-07 10:50:00|2613.1|2607.1|2608.4|2602.4|2615.6|2609.6|2607.1|2601.1|104
1744023300000|2025-04-07 10:55:00|2608.1|2602.1|2609.1|2603.1|2609.4|2603.4|2605.9|2599.9|58
1744023600000|2025-04-07 11:00:00|2608.9|2602.9|2615.4|2609.4|2615.6|2609.6|2607.6|2601.6|95
1744023900000|2025-04-07 11:05:00|2614.9|2608.9|2614.4|2608.4|2616.1|2610.1|2611.6|2605.6|77
1744024200000|2025-04-07 11:10:00|2614.1|2608.1|2612.1|2606.1|2614.1|2608.1|2605.9|2599.9|114
1744024500000|2025-04-07 11:15:00|2612.4|2606.4|2607.4|2601.4|2613.6|2607.6|2601.4|2595.4|111
1744024800000|2025-04-07 11:20:00|2607.6|2601.6|2606.9|2600.9|2610.6|2604.6|2602.9|2596.9|115
1744025100000|2025-04-07 11:25:00|2607.9|2601.9|2609.9|2603.9|2610.4|2604.4|2603.4|2597.4|103
1744025400000|2025-04-07 11:30:00|2611.9|2605.9|2619.4|2613.4|2621.6|2615.6|2610.1|2604.1|133
1744025700000|2025-04-07 11:35:00|2618.9|2612.9|2624.6|2618.6|2627.9|2621.9|2618.9|2612.9|156
1744026000000|2025-04-07 11:40:00|2624.4|2618.4|2618.9|2612.9|2624.4|2618.4|2613.6|2607.6|116
1744026300000|2025-04-07 11:45:00|2617.6|2611.6|2615.1|2609.1|2620.6|2614.6|2613.4|2607.4|107
1744026600000|2025-04-07 11:50:00|2614.9|2608.9|2599.6|2593.6|2615.1|2609.1|2597.9|2591.9|145
1744026900000|2025-04-07 11:55:00|2599.1|2593.1|2591.6|2585.6|2603.1|2597.1|2591.4|2585.4|144
1744027200000|2025-04-07 12:00:00|2591.4|2585.4|2584.1|2578.1|2591.4|2585.4|2584.1|2578.1|130
1744027500000|2025-04-07 12:05:00|2583.9|2577.9|2586.9|2580.9|2588.6|2582.6|2583.9|2577.9|92
1744027800000|2025-04-07 12:10:00|2586.6|2580.6|2585.1|2579.1|2591.1|2585.1|2585.1|2579.1|128
1744028100000|2025-04-07 12:15:00|2584.9|2578.9|2589.6|2583.6|2591.8|2585.8|2584.6|2578.6|135
1744028400000|2025-04-07 12:20:00|2588.9|2582.9|2590.6|2584.6|2591.9|2585.9|2586.6|2580.6|146
1744028700000|2025-04-07 12:25:00|2591.1|2585.1|2586.4|2580.4|2591.4|2585.4|2584.1|2578.1|134
1744029000000|2025-04-07 12:30:00|2585.6|2579.6|2586.4|2580.4|2592.4|2586.4|2584.4|2578.4|158
1744029300000|2025-04-07 12:35:00|2586.6|2580.6|2579.9|2573.9|2587.9|2581.9|2578.6|2572.6|168
1744029600000|2025-04-07 12:40:00|2580.6|2574.6|2578.4|2572.4|2582.9|2576.9|2577.4|2571.4|140
1744029900000|2025-04-07 12:45:00|2578.1|2572.1|2588.1|2582.1|2588.4|2582.4|2576.6|2570.6|182
1744030200000|2025-04-07 12:50:00|2587.9|2581.9|2595.4|2589.4|2597.6|2591.6|2586.9|2580.9|158
1744030500000|2025-04-07 12:55:00|2595.9|2589.9|2606.6|2600.6|2606.9|2600.9|2595.6|2589.6|199
1744030800000|2025-04-07 13:00:00|2606.4|2600.4|2640.4|2634.4|2642.1|2636.1|2606.4|2600.4|599
1744031100000|2025-04-07 13:05:00|2640.6|2634.6|2640.6|2634.6|2648.1|2642.1|2636.1|2630.1|406
1744031400000|2025-04-07 13:10:00|2640.4|2634.4|2643.9|2637.9|2645.5|2639.5|2635.1|2629.1|275
1744031700000|2025-04-07 13:15:00|2643.6|2637.6|2648.9|2642.9|2649.4|2643.4|2641.4|2635.4|155
1744032000000|2025-04-07 13:20:00|2648.6|2642.6|2647.9|2641.9|2650.4|2644.4|2642.6|2636.6|197
1744032300000|2025-04-07 13:25:00|2648.1|2642.1|2650.4|2644.4|2650.4|2644.4|2640.1|2634.1|118
1744032600000|2025-04-07 13:30:00|2650.1|2644.1|2628.9|2622.9|2650.1|2644.1|2627.1|2621.1|254
1744032900000|2025-04-07 13:35:00|2629.1|2623.1|2638.9|2632.9|2639.1|2633.1|2625.9|2619.9|204
1744033200000|2025-04-07 13:40:00|2639.1|2633.1|2636.1|2630.1|2640.1|2634.1|2634.6|2628.6|77
1744033500000|2025-04-07 13:45:00|2636.4|2630.4|2636.6|2630.6|2643.4|2637.4|2634.9|2628.9|172
1744033800000|2025-04-07 13:50:00|2636.4|2630.4|2647.6|2641.6|2648.6|2642.6|2635.1|2629.1|219
1744034100000|2025-04-07 13:55:00|2648.1|2642.1|2652.9|2646.9|2655.6|2649.6|2645.4|2639.4|192
1744034400000|2025-04-07 14:00:00|2652.6|2646.6|2652.6|2646.6|2661.1|2655.1|2649.6|2643.6|212
1744034700000|2025-04-07 14:05:00|2652.4|2646.4|2656.4|2650.4|2657.9|2651.9|2651.4|2645.4|142
1744035000000|2025-04-07 14:10:00|2656.1|2650.1|2695.6|2689.6|2698.6|2692.6|2656.1|2650.1|410
1744035300000|2025-04-07 14:15:00|2695.1|2689.1|2682.6|2676.6|2695.4|2689.4|2678.1|2672.1|311
1744035600000|2025-04-07 14:20:00|2682.4|2676.4|2677.4|2671.4|2684.6|2678.6|2671.1|2665.1|301
1744035900000|2025-04-07 14:25:00|2677.6|2671.6|2673.6|2667.6|2678.6|2672.6|2665.4|2659.4|215
1744036200000|2025-04-07 14:30:00|2673.4|2667.4|2664.9|2658.9|2675.4|2669.4|2664.4|2658.4|279
1744036500000|2025-04-07 14:35:00|2665.1|2659.1|2652.4|2646.4|2666.6|2660.6|2648.6|2642.6|267
1744036800000|2025-04-07 14:40:00|2652.1|2646.1|2659.9|2653.9|2662.9|2656.9|2650.9|2644.9|160
1744037100000|2025-04-07 14:45:00|2659.4|2653.4|2651.4|2645.4|2663.6|2657.6|2649.4|2643.4|176
1744037400000|2025-04-07 14:50:00|2652.1|2646.1|2656.9|2650.9|2657.1|2651.1|2650.1|2644.1|135
1744037700000|2025-04-07 14:55:00|2656.4|2650.4|2656.1|2650.1|2659.4|2653.4|2654.1|2648.1|115
1744038000000|2025-04-07 15:00:00|2655.6|2649.6|2659.1|2653.1|2661.9|2655.9|2649.6|2643.6|172
1744038300000|2025-04-07 15:05:00|2658.9|2652.9|2651.9|2645.9|2658.9|2652.9|2651.1|2645.1|93
1744038600000|2025-04-07 15:10:00|2652.4|2646.4|2651.4|2645.4|2653.6|2647.6|2647.9|2641.9|154
1744038900000|2025-04-07 15:15:00|2651.1|2645.1|2639.1|2633.1|2651.1|2645.1|2634.6|2628.6|172
1744039200000|2025-04-07 15:20:00|2639|2633|2631.1|2625.1|2640.1|2634.1|2630.1|2624.1|147
1744039500000|2025-04-07 15:25:00|2630.9|2624.9|2628.9|2622.9|2633.9|2627.9|2627.6|2621.6|129
1744039800000|2025-04-07 15:30:00|2629.4|2623.4|2623.4|2617.4|2631.9|2625.9|2619.9|2613.9|181
1744040100000|2025-04-07 15:35:00|2623.1|2617.1|2617.1|2611.1|2625.4|2619.4|2612.6|2606.6|239
1744040400000|2025-04-07 15:40:00|2616.6|2610.6|2617.6|2611.6|2620.6|2614.6|2613.1|2607.1|163
1744040700000|2025-04-07 15:45:00|2617.4|2611.4|2614.1|2608.1|2617.4|2611.4|2611.9|2605.9|160
1744041000000|2025-04-07 15:50:00|2614.4|2608.4|2620.1|2614.1|2620.9|2614.9|2614.1|2608.1|136
1744041300000|2025-04-07 15:55:00|2620.4|2614.4|2621.4|2615.4|2622.4|2616.4|2617.1|2611.1|99
1744041600000|2025-04-07 16:00:00|2621.1|2615.1|2629.1|2623.1|2629.1|2623.1|2619.6|2613.6|103
1744041900000|2025-04-07 16:05:00|2628.9|2622.9|2633.6|2627.6|2634.4|2628.4|2627.1|2621.1|86
1744042200000|2025-04-07 16:10:00|2633.4|2627.4|2635.9|2629.9|2636.6|2630.6|2632.6|2626.6|114
1744042500000|2025-04-07 16:15:00|2635.6|2629.6|2633.9|2627.9|2636.1|2630.1|2631.1|2625.1|60
1744042800000|2025-04-07 16:20:00|2633.6|2627.6|2633.1|2627.1|2634.1|2628.1|2631.9|2625.9|47
1744043100000|2025-04-07 16:25:00|2633.4|2627.4|2630.1|2624.1|2636.9|2630.9|2629.6|2623.6|71
1744043400000|2025-04-07 16:30:00|2629.9|2623.9|2634.1|2628.1|2635.1|2629.1|2629.4|2623.4|78
1744043700000|2025-04-07 16:35:00|2633.9|2627.9|2638.1|2632.1|2638.9|2632.9|2633.9|2627.9|54
1744044000000|2025-04-07 16:40:00|2637.9|2631.9|2638.6|2632.6|2639.6|2633.6|2637.6|2631.6|61
1744044300000|2025-04-07 16:45:00|2638.9|2632.9|2634.6|2628.6|2638.9|2632.9|2634.4|2628.4|31
1744044600000|2025-04-07 16:50:00|2634.9|2628.9|2634.9|2628.9|2636.1|2630.1|2630.4|2624.4|48
1744044900000|2025-04-07 16:55:00|2635.1|2629.1|2634.8|2628.8|2635.6|2629.6|2634.3|2628.3|54
1744045200000|2025-04-07 17:00:00|2635|2629|2638.6|2632.6|2639.3|2633.3|2635|2629|26
1744045500000|2025-04-07 17:05:00|2638.3|2632.3|2635.5|2629.5|2638.3|2632.3|2634|2628|21
1744045800000|2025-04-07 17:10:00|2636.6|2630.6|2636.8|2630.8|2637.3|2631.3|2634.8|2628.8|49
1744046100000|2025-04-07 17:15:00|2636.5|2630.5|2639.8|2633.8|2645.6|2639.6|2635.8|2629.8|73
1744046400000|2025-04-07 17:20:00|2639.5|2633.5|2638|2632|2639.5|2633.5|2636.4|2630.4|38
1744046700000|2025-04-07 17:25:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2635.5|2629.5|54
1744047000000|2025-04-07 17:30:00|2638|2632|2637.8|2631.8|2640.5|2634.5|2636.3|2630.3|48
1744047300000|2025-04-07 17:35:00|2638|2632|2643.8|2637.8|2644|2638|2637.8|2631.8|100
1744047600000|2025-04-07 17:40:00|2644|2638|2643|2637|2645.5|2639.5|2642.5|2636.5|20
1744047900000|2025-04-07 17:45:00|2642.8|2636.8|2642.3|2636.3|2643.8|2637.8|2641.9|2635.9|16
1744048200000|2025-04-07 17:50:00|2642.5|2636.5|2650.8|2644.8|2651.6|2645.6|2642.5|2636.5|19
1744048500000|2025-04-07 17:55:00|2651.5|2645.5|2657|2638.3|2657|2645.5|2649|2636.5|10
1744070400000|2025-04-08 00:00:00|2646|2633.5|2646|2629.8|2646.3|2633.5|2642.3|2629.8|7
1744070700000|2025-04-08 00:05:00|2646.5|2634|2645.5|2633|2648.8|2636.3|2643.3|2630.8|14
1744071000000|2025-04-08 00:10:00|2646|2633.5|2650.5|2638|2650.5|2638|2646|2633.5|7
1744071300000|2025-04-08 00:15:00|2654.5|2641.3|2651.3|2638.8|2656|2641.3|2651|2638.5|10
1744071600000|2025-04-08 00:20:00|2651|2638.5|2651|2638.5|2651|2638.5|2651|2638.5|1
1744071900000|2025-04-08 00:25:00|2651.3|2638.8|2646.8|2634.3|2651.3|2638.8|2645.8|2633.3|11
1744072200000|2025-04-08 00:30:00|2647|2634.5|2648.5|2636|2648.5|2636|2647|2634.5|4
1744072500000|2025-04-08 00:35:00|2648.8|2636.3|2648.8|2636.3|2648.8|2636.3|2648.8|2636.3|1
1744072800000|2025-04-08 00:40:00|2650|2637.5|2650|2637.5|2650.3|2637.8|2650|2637.5|3
1744073400000|2025-04-08 00:50:00|2652.3|2637.3|2652.5|2640|2652.5|2640|2651.5|2637.3|8
1744073700000|2025-04-08 00:55:00|2652.3|2637.8|2649.8|2637.3|2652.3|2639.5|2648.5|2636|44
1744074000000|2025-04-08 01:00:00|2649|2636.5|2634|2621.5|2649|2636.5|2631.3|2618.8|112
1744074300000|2025-04-08 01:05:00|2633.5|2621|2633.8|2621.3|2638.3|2625.8|2629.8|2617.3|95
1744074600000|2025-04-08 01:10:00|2633.3|2620.8|2637.8|2625.3|2639.5|2627|2632.3|2619.8|60
1744074900000|2025-04-08 01:15:00|2638.3|2625.8|2638.5|2626|2641.5|2629|2629|2616.5|77
1744075200000|2025-04-08 01:20:00|2638|2625.5|2635|2622.5|2638.5|2626|2633.5|2621|28
1744075500000|2025-04-08 01:25:00|2635.5|2623|2635.8|2623.3|2636.5|2624|2632.5|2620|55
1744075800000|2025-04-08 01:30:00|2636.8|2624.3|2637.3|2624.8|2639|2626.5|2635|2622.5|54
1744076100000|2025-04-08 01:35:00|2637.8|2625.3|2642|2629.5|2644.3|2630.3|2637.8|2625.3|64
1744076400000|2025-04-08 01:40:00|2642.5|2630|2634.3|2621.8|2643|2630.5|2630.8|2618.3|80
1744076700000|2025-04-08 01:45:00|2635.3|2622.8|2632.5|2620|2635.8|2623.3|2632.5|2620|58
1744077000000|2025-04-08 01:50:00|2633|2620.5|2629|2616.5|2633|2620.5|2627.5|2615|41
1744077300000|2025-04-08 01:55:00|2628.5|2616|2637|2624.5|2639|2626.5|2627.5|2615|70
1744077600000|2025-04-08 02:00:00|2637.5|2625|2635.8|2623.3|2642.3|2629.8|2634.5|2622|71
1744077900000|2025-04-08 02:05:00|2636.5|2624|2632.8|2620.3|2640.3|2627.8|2632.8|2620.3|30
1744078200000|2025-04-08 02:10:00|2632|2619.5|2635.3|2622.8|2635.3|2622.8|2629.3|2616.8|37
1744078500000|2025-04-08 02:15:00|2635.5|2623|2635.3|2622.8|2635.5|2623|2633.5|2621|12
1744078800000|2025-04-08 02:20:00|2634.8|2622.3|2635|2622.5|2635|2622.5|2633.5|2621|9
1744079100000|2025-04-08 02:25:00|2635.5|2623|2635.8|2623.3|2639.3|2626.8|2635.3|2622.8|26
1744079400000|2025-04-08 02:30:00|2635.3|2622.8|2632.3|2619.8|2635.3|2622.8|2628.3|2615.8|45
1744079700000|2025-04-08 02:35:00|2632.8|2620.3|2636.8|2624.3|2639|2626.5|2632.3|2619.8|25
1744080000000|2025-04-08 02:40:00|2635.8|2623.3|2630|2617.5|2635.8|2623.3|2627.8|2615.3|36
1744080300000|2025-04-08 02:45:00|2629.5|2617|2627.8|2615.3|2631|2618.5|2626|2613.5|40
1744080600000|2025-04-08 02:50:00|2628.3|2615.8|2622.3|2609.8|2628.3|2615.8|2622.3|2609.8|48
1744080900000|2025-04-08 02:55:00|2622.8|2610.3|2624|2611.5|2626.5|2614|2622.8|2610.3|33
1744081200000|2025-04-08 03:00:00|2623.3|2610.8|2624.5|2612|2626|2613.5|2623.3|2610.8|27
1744081500000|2025-04-08 03:05:00|2624|2611.5|2623.5|2611|2625.3|2612.8|2622.8|2610.3|18
1744081800000|2025-04-08 03:10:00|2623|2610.5|2624.3|2611.8|2624.5|2612|2622|2609.5|13
1744082100000|2025-04-08 03:15:00|2623.8|2611.3|2629.8|2617.3|2633.3|2620.8|2623.8|2611.3|34
1744082400000|2025-04-08 03:20:00|2630.3|2617.8|2626.3|2613.8|2630.3|2617.8|2624.3|2611.8|37
1744082700000|2025-04-08 03:25:00|2625.8|2613.3|2625.8|2613.3|2627.5|2615|2625.3|2612.8|22
1744083000000|2025-04-08 03:30:00|2625.5|2613|2627.8|2615.3|2628.5|2616|2624.8|2612.3|27
1744083300000|2025-04-08 03:35:00|2627.3|2614.8|2626.5|2614|2627.3|2614.8|2623.5|2611|17
1744083600000|2025-04-08 03:40:00|2626.8|2614.3|2626.8|2614.3|2627.3|2614.8|2626.3|2613.8|15
1744083900000|2025-04-08 03:45:00|2627.3|2614.8|2624|2611.5|2627.8|2615.3|2622.8|2610.3|23
1744084200000|2025-04-08 03:50:00|2624.3|2611.8|2626.8|2614.3|2626.8|2614.3|2624.3|2611.8|8
1744084500000|2025-04-08 03:55:00|2626.3|2613.8|2626.8|2614.3|2626.8|2614.3|2626.3|2613.8|4
1744084800000|2025-04-08 04:00:00|2627.3|2614.8|2629.3|2616.8|2629.3|2616.8|2627.3|2614.8|5
1744085100000|2025-04-08 04:05:00|2629.8|2617.3|2630.5|2618|2630.5|2618|2629.3|2616.8|5
1744085400000|2025-04-08 04:10:00|2630|2617.5|2629|2616.5|2630|2617.5|2629|2616.5|3
1744085700000|2025-04-08 04:15:00|2629.5|2617|2628.5|2616|2629.5|2617|2628.5|2616|4
1744086000000|2025-04-08 04:20:00|2629|2616.5|2628.3|2615.8|2629|2616.5|2627.3|2614.8|6
1744086300000|2025-04-08 04:25:00|2628.8|2616.3|2626.8|2614.3|2628.8|2616.3|2626.8|2614.3|5
1744086600000|2025-04-08 04:30:00|2626.3|2613.8|2628|2615.5|2628|2615.5|2625.5|2613|7
1744086900000|2025-04-08 04:35:00|2627.5|2615|2628.5|2616|2628.5|2616|2625.8|2613.3|15
1744087200000|2025-04-08 04:40:00|2629|2616.5|2626.8|2614.3|2630.5|2618|2626.3|2613.8|11
1744087500000|2025-04-08 04:45:00|2626.3|2613.8|2627|2614.5|2627|2614.5|2625.3|2612.8|6
1744087800000|2025-04-08 04:50:00|2626.8|2614.3|2627.5|2615|2629.3|2616.8|2626.8|2614.3|11
1744088100000|2025-04-08 04:55:00|2628|2615.5|2628.8|2616.3|2629.3|2616.8|2628|2615.5|6
1744088400000|2025-04-08 05:00:00|2628.5|2616|2622.8|2610.3|2628.5|2616|2622.3|2609.8|14
1744088700000|2025-04-08 05:05:00|2622.3|2609.8|2622.8|2610.3|2622.8|2610.3|2619.3|2606.8|13
1744089000000|2025-04-08 05:10:00|2623.3|2610.8|2620|2607.5|2623.8|2611.3|2619|2606.5|15
1744089300000|2025-04-08 05:15:00|2620.8|2608.3|2618.5|2606|2620.8|2608.3|2617.5|2605|13
1744089600000|2025-04-08 05:20:00|2619.3|2606.8|2619.3|2606.8|2621.8|2609.3|2618.3|2605.8|16
1744089900000|2025-04-08 05:25:00|2618.8|2606.3|2617.3|2604.8|2620.8|2608.3|2617|2604.5|29
1744090200000|2025-04-08 05:30:00|2617.8|2605.3|2620.5|2608|2625.3|2612.8|2616.3|2603.8|53
1744090500000|2025-04-08 05:35:00|2620|2607.5|2617|2604.5|2620.8|2608.3|2615.8|2603.3|28
1744090800000|2025-04-08 05:40:00|2617.5|2605|2612.5|2600|2618.5|2606|2612|2599.5|29
1744091100000|2025-04-08 05:45:00|2612|2599.5|2614.8|2602.3|2615.3|2602.8|2612|2599.5|32
1744091400000|2025-04-08 05:50:00|2615.5|2603|2614|2601.5|2616|2603.5|2613|2600.5|24
1744091700000|2025-04-08 05:55:00|2614.5|2602|2615.3|2602.8|2616|2603.5|2612.8|2599.5|27
1744092000000|2025-04-08 06:00:00|2614.8|2602.3|2612.8|2600.3|2616.3|2603.8|2612|2599.5|46
1744092300000|2025-04-08 06:05:00|2613.3|2600.8|2612|2599.5|2615.8|2603.3|2612|2599.5|32
1744092600000|2025-04-08 06:10:00|2611.8|2599.3|2610.5|2598|2614|2601.5|2609.5|2597|26
1744092900000|2025-04-08 06:15:00|2611|2598.5|2613.5|2601|2613.5|2601|2609|2596.5|27
1744093200000|2025-04-08 06:20:00|2614.5|2602|2615|2602.5|2616.5|2604|2613.5|2601|40
1744093500000|2025-04-08 06:25:00|2615.5|2603|2614.5|2602|2616|2603.5|2613|2600.5|26
1744093800000|2025-04-08 06:30:00|2615|2602.5|2613.8|2601.3|2616|2603.5|2611.5|2599|28
1744094100000|2025-04-08 06:35:00|2613.3|2600.8|2616.3|2603.8|2616.3|2603.8|2610.8|2598.3|49
1744094400000|2025-04-08 06:40:00|2615.8|2603.3|2622.8|2616.8|2625|2617.3|2615|2602.5|136
1744094700000|2025-04-08 06:45:00|2623|2617|2612.8|2606.8|2624.3|2618.3|2612.3|2606.3|126
1744095000000|2025-04-08 06:50:00|2612.5|2606.5|2616.3|2610.3|2619.8|2613.8|2612|2606|97
1744095300000|2025-04-08 06:55:00|2615.8|2609.8|2609.1|2603.1|2616|2610|2607.9|2601.9|84
1744095600000|2025-04-08 07:00:00|2608.9|2602.9|2592.1|2586.1|2609.4|2603.4|2592.1|2586.1|150
1744095900000|2025-04-08 07:05:00|2591.9|2585.9|2593.9|2587.9|2596.6|2590.6|2590.6|2584.6|113
1744096200000|2025-04-08 07:10:00|2593.4|2587.4|2592.1|2586.1|2595.4|2589.4|2591.1|2585.1|115
1744096500000|2025-04-08 07:15:00|2592.4|2586.4|2591.1|2585.1|2594.9|2588.9|2589.9|2583.9|122
1744096800000|2025-04-08 07:20:00|2590.9|2584.9|2592.4|2586.4|2592.6|2586.6|2589.4|2583.4|85
1744097100000|2025-04-08 07:25:00|2592.6|2586.6|2589.9|2583.9|2593.4|2587.4|2588.9|2582.9|61
1744097400000|2025-04-08 07:30:00|2589.4|2583.4|2586.9|2580.9|2589.4|2583.4|2586.4|2580.4|52
1744097700000|2025-04-08 07:35:00|2586.6|2580.6|2582.9|2576.9|2586.6|2580.6|2580.6|2574.6|60
1744098000000|2025-04-08 07:40:00|2582.4|2576.4|2583.4|2577.4|2587.9|2581.9|2582.1|2576.1|73
1744098300000|2025-04-08 07:45:00|2583.6|2577.6|2584.4|2578.4|2586.1|2580.1|2581.6|2575.6|68
1744098600000|2025-04-08 07:50:00|2584.6|2578.6|2580.9|2574.9|2586.4|2580.4|2580.9|2574.9|110
1744098900000|2025-04-08 07:55:00|2580.6|2574.6|2579.6|2573.6|2582.4|2576.4|2579.1|2573.1|72
1744099200000|2025-04-08 08:00:00|2579.9|2573.9|2579.1|2573.1|2580.6|2574.6|2575.9|2569.9|119
1744099500000|2025-04-08 08:05:00|2578.9|2572.9|2578.6|2572.6|2579.4|2573.4|2575.4|2569.4|61
1744099800000|2025-04-08 08:10:00|2578.9|2572.9|2578.9|2572.9|2579.4|2573.4|2576.1|2570.1|67
1744100100000|2025-04-08 08:15:00|2578.6|2572.6|2589.4|2583.4|2591.1|2585.1|2578.1|2572.1|101
1744100400000|2025-04-08 08:20:00|2588.6|2582.6|2593.1|2587.1|2593.1|2587.1|2588.4|2582.4|81
1744100700000|2025-04-08 08:25:00|2592.9|2586.9|2595.4|2589.4|2599.6|2593.6|2591.9|2585.9|102
1744101000000|2025-04-08 08:30:00|2595.6|2589.6|2594.1|2588.1|2595.6|2589.6|2592.9|2586.9|56
1744101300000|2025-04-08 08:35:00|2593.6|2587.6|2590.1|2584.1|2593.9|2587.9|2588.6|2582.6|52
1744101600000|2025-04-08 08:40:00|2589.9|2583.9|2595.9|2589.9|2596.4|2590.4|2588.6|2582.6|58
1744101900000|2025-04-08 08:45:00|2595.4|2589.4|2592.4|2586.4|2596.9|2590.9|2590.9|2584.9|122
1744102200000|2025-04-08 08:50:00|2592.1|2586.1|2593.4|2587.4|2594.1|2588.1|2590.4|2584.4|59
1744102500000|2025-04-08 08:55:00|2593.1|2587.1|2593.1|2587.1|2595.4|2589.4|2591.1|2585.1|58
1744102800000|2025-04-08 09:00:00|2592.9|2586.9|2592.6|2586.6|2595.1|2589.1|2591.4|2585.4|67
1744103100000|2025-04-08 09:05:00|2592.4|2586.4|2592.1|2586.1|2592.6|2586.6|2590.9|2584.9|39
1744103400000|2025-04-08 09:10:00|2592.4|2586.4|2592.9|2586.9|2595.6|2589.6|2591.9|2585.9|58
1744103700000|2025-04-08 09:15:00|2592.6|2586.6|2591.6|2585.6|2593.6|2587.6|2591.4|2585.4|52
1744104000000|2025-04-08 09:20:00|2591.9|2585.9|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|34
1744104300000|2025-04-08 09:25:00|2589.4|2583.4|2589.4|2583.4|2590.4|2584.4|2588.1|2582.1|34
1744104600000|2025-04-08 09:30:00|2589.6|2583.6|2590.9|2584.9|2591.9|2585.9|2588.1|2582.1|58
1744104900000|2025-04-08 09:35:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2588.6|2582.6|35
1744105200000|2025-04-08 09:40:00|2589.6|2583.6|2590.9|2584.9|2591.4|2585.4|2588.9|2582.9|27
1744105500000|2025-04-08 09:45:00|2590.6|2584.6|2592.9|2586.9|2594.6|2588.6|2590.4|2584.4|38
1744105800000|2025-04-08 09:50:00|2592.6|2586.6|2593.4|2587.4|2594.1|2588.1|2589.6|2583.6|33
1744106100000|2025-04-08 09:55:00|2593.6|2587.6|2593.1|2587.1|2594.1|2588.1|2592.1|2586.1|19
1744106400000|2025-04-08 10:00:00|2593.6|2587.6|2589.1|2583.1|2593.6|2587.6|2588.6|2582.6|30
1744106700000|2025-04-08 10:05:00|2588.6|2582.6|2589.6|2583.6|2589.9|2583.9|2588.1|2582.1|23
1744107000000|2025-04-08 10:10:00|2589.4|2583.4|2590.1|2584.1|2590.4|2584.4|2588.1|2582.1|41
1744107300000|2025-04-08 10:15:00|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2588.6|2582.6|31
1744107600000|2025-04-08 10:20:00|2589.6|2583.6|2591.1|2585.1|2591.4|2585.4|2588.1|2582.1|37
1744107900000|2025-04-08 10:25:00|2591.4|2585.4|2591.4|2585.4|2592.1|2586.1|2590.9|2584.9|19
1744108200000|2025-04-08 10:30:00|2591.1|2585.1|2590.4|2584.4|2591.9|2585.9|2588.1|2582.1|52
1744108500000|2025-04-08 10:35:00|2590.1|2584.1|2589.1|2583.1|2591.4|2585.4|2587.6|2581.6|57
1744108800000|2025-04-08 10:40:00|2589.4|2583.4|2588.6|2582.6|2590.6|2584.6|2587.9|2581.9|37
1744109100000|2025-04-08 10:45:00|2588.1|2582.1|2590.9|2584.9|2592.6|2586.6|2586.4|2580.4|52
1744109400000|2025-04-08 10:50:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2588.1|2582.1|42
1744109700000|2025-04-08 10:55:00|2591.1|2585.1|2588.6|2582.6|2591.4|2585.4|2588.4|2582.4|36
1744110000000|2025-04-08 11:00:00|2588.4|2582.4|2589.1|2583.1|2589.6|2583.6|2588.1|2582.1|41
1744110300000|2025-04-08 11:05:00|2588.9|2582.9|2591.4|2585.4|2591.4|2585.4|2588.6|2582.6|32
1744110600000|2025-04-08 11:10:00|2592.1|2586.1|2593.6|2587.6|2594.9|2588.9|2590.1|2584.1|59
1744110900000|2025-04-08 11:15:00|2593.1|2587.1|2603.9|2597.9|2606.9|2600.9|2592.1|2586.1|151
1744111200000|2025-04-08 11:20:00|2603.4|2597.4|2600.9|2594.9|2603.9|2597.9|2598.6|2592.6|72
1744111500000|2025-04-08 11:25:00|2600.6|2594.6|2599.9|2593.9|2602.6|2596.6|2598.4|2592.4|57
1744111800000|2025-04-08 11:30:00|2600.4|2594.4|2600.9|2594.9|2602.9|2596.9|2599.1|2593.1|81
1744112100000|2025-04-08 11:35:00|2600.6|2594.6|2611.1|2605.1|2611.6|2605.6|2599.4|2593.4|102
1744112400000|2025-04-08 11:40:00|2610.1|2604.1|2606.9|2600.9|2611.1|2605.1|2603.9|2597.9|71
1744112700000|2025-04-08 11:45:00|2606.4|2600.4|2608.6|2602.6|2608.6|2602.6|2604.6|2598.6|42
1744113000000|2025-04-08 11:50:00|2608.1|2602.1|2624.6|2618.6|2627.1|2621.1|2607.4|2601.4|205
1744113300000|2025-04-08 11:55:00|2624.4|2618.4|2623.6|2617.6|2629.1|2623.1|2621.1|2615.1|100
1744113600000|2025-04-08 12:00:00|2623.1|2617.1|2619.4|2613.4|2623.9|2617.9|2617.4|2611.4|105
1744113900000|2025-04-08 12:05:00|2619.1|2613.1|2616.9|2610.9|2621.9|2615.9|2614.9|2608.9|102
1744114200000|2025-04-08 12:10:00|2616.6|2610.6|2614.1|2608.1|2616.6|2610.6|2609.9|2603.9|90
1744114500000|2025-04-08 12:15:00|2613.9|2607.9|2607.9|2601.9|2613.9|2607.9|2607.6|2601.6|90
1744114800000|2025-04-08 12:20:00|2607.6|2601.6|2603.6|2597.6|2608.6|2602.6|2603.4|2597.4|90
1744115100000|2025-04-08 12:25:00|2603.4|2597.4|2607.1|2601.1|2608.6|2602.6|2603.4|2597.4|52
1744115400000|2025-04-08 12:30:00|2607.6|2601.6|2612.9|2606.9|2616.1|2610.1|2604.9|2598.9|118
1744115700000|2025-04-08 12:35:00|2612.6|2606.6|2608.1|2602.1|2616.5|2608|2606.6|2600.6|73
1744116000000|2025-04-08 12:40:00|2607.9|2601.9|2605.4|2599.4|2609.6|2603.6|2604.9|2598.9|75
1744116300000|2025-04-08 12:45:00|2605.1|2599.1|2605.6|2599.6|2606.6|2600.6|2603.1|2597.1|83
1744116600000|2025-04-08 12:50:00|2605.9|2599.9|2603.6|2597.6|2605.9|2599.9|2603.1|2597.1|51
1744116900000|2025-04-08 12:55:00|2603.9|2597.9|2605.1|2599.1|2605.1|2599.1|2603.1|2597.1|51
1744117200000|2025-04-08 13:00:00|2604.9|2598.9|2598.1|2592.1|2605.9|2599.9|2594.6|2588.6|233
1744117500000|2025-04-08 13:05:00|2598.4|2592.4|2607.4|2601.4|2607.6|2601.6|2595.1|2589.1|175
1744117800000|2025-04-08 13:10:00|2606.6|2600.6|2610.6|2604.6|2615.9|2609.9|2604.1|2598.1|219
1744118100000|2025-04-08 13:15:00|2610.4|2604.4|2613.6|2607.6|2621.8|2613.4|2607.1|2601.1|214
1744118400000|2025-04-08 13:20:00|2613.4|2607.4|2603.9|2597.9|2613.6|2607.6|2600.4|2594.4|181
1744118700000|2025-04-08 13:25:00|2604.1|2598.1|2602.4|2596.4|2607.6|2601.6|2599.9|2593.9|129
1744119000000|2025-04-08 13:30:00|2601.9|2595.9|2600.9|2594.9|2604.4|2598.4|2597.6|2591.6|144
1744119300000|2025-04-08 13:35:00|2600.6|2594.6|2604.1|2598.1|2608.1|2602.1|2599.9|2593.9|111
1744119600000|2025-04-08 13:40:00|2603.9|2597.9|2602.9|2596.9|2605.6|2599.6|2601.9|2595.9|133
1744119900000|2025-04-08 13:45:00|2602.6|2596.6|2601.9|2595.9|2603.9|2597.9|2597.1|2591.1|137
1744120200000|2025-04-08 13:50:00|2601.6|2595.6|2600.1|2594.1|2602.1|2596.1|2598.1|2592.1|113
1744120500000|2025-04-08 13:55:00|2599.9|2593.9|2597.4|2591.4|2600.1|2594.1|2594.6|2588.6|94
1744120800000|2025-04-08 14:00:00|2597.9|2591.9|2597.9|2591.9|2601.1|2595.1|2595.9|2589.9|97
1744121100000|2025-04-08 14:05:00|2597.6|2591.6|2602.9|2596.9|2604.6|2598.6|2597.6|2591.6|135
1744121400000|2025-04-08 14:10:00|2603.1|2597.1|2592.1|2586.1|2603.9|2597.9|2591.9|2585.8|139
1744121700000|2025-04-08 14:15:00|2591.6|2585.6|2592.6|2586.6|2592.6|2586.6|2589.4|2583.4|90
1744122000000|2025-04-08 14:20:00|2592.9|2586.9|2590.1|2584.1|2594.6|2588.6|2589.4|2583.4|120
1744122300000|2025-04-08 14:25:00|2589.9|2583.9|2592.4|2586.4|2592.9|2586.9|2587.4|2581.4|143
1744122600000|2025-04-08 14:30:00|2592.6|2586.6|2592.6|2586.6|2593.9|2587.9|2589.6|2583.6|145
1744122900000|2025-04-08 14:35:00|2592.9|2586.9|2591.4|2585.4|2593.6|2587.6|2588.1|2582.1|125
1744123200000|2025-04-08 14:40:00|2591.9|2585.9|2586.1|2580.1|2593.9|2587.9|2586.1|2580.1|117
1744123500000|2025-04-08 14:45:00|2586.4|2580.4|2589.1|2583.1|2589.4|2583.4|2586.1|2580.1|98
1744123800000|2025-04-08 14:50:00|2588.9|2582.9|2583.6|2577.6|2589.1|2583.1|2583.1|2577.1|74
1744124100000|2025-04-08 14:55:00|2583.4|2577.4|2581.9|2575.9|2584.9|2578.9|2579.6|2573.6|106
1744124400000|2025-04-08 15:00:00|2582.1|2576.1|2582.4|2576.4|2584.4|2578.4|2581.1|2575.1|89
1744124700000|2025-04-08 15:05:00|2581.9|2575.9|2578.4|2572.4|2582.4|2576.4|2577.9|2571.9|89
1744125000000|2025-04-08 15:10:00|2578.6|2572.6|2577.6|2571.6|2580.4|2574.4|2576.9|2570.9|71
1744125300000|2025-04-08 15:15:00|2577.4|2571.4|2571.4|2565.4|2578.6|2572.6|2568.6|2561|95
1744125600000|2025-04-08 15:20:00|2570.9|2564.9|2571.4|2565.4|2576.1|2570.1|2570.9|2564.9|94
1744125900000|2025-04-08 15:25:00|2571.1|2565.1|2568.4|2562.4|2572.1|2566.1|2566.4|2560.4|99
1744126200000|2025-04-08 15:30:00|2568.6|2562.6|2568.6|2562.6|2570.9|2564.9|2567.9|2561.9|88
1744126500000|2025-04-08 15:35:00|2568.1|2562.1|2566.9|2560.9|2569.1|2563.1|2563.1|2557.1|187
1744126800000|2025-04-08 15:40:00|2567.4|2561.4|2567.9|2561.9|2570.4|2564.4|2566.9|2560.9|82
1744127100000|2025-04-08 15:45:00|2567.6|2561.6|2571.1|2565.1|2573.4|2567.4|2565.9|2559.9|86
1744127400000|2025-04-08 15:50:00|2569.9|2563.9|2570.4|2564.4|2571.4|2565.4|2567.9|2561.9|89
1744127700000|2025-04-08 15:55:00|2570.6|2564.6|2570.1|2564.1|2572.9|2566.9|2569.6|2563.6|61
1744128000000|2025-04-08 16:00:00|2569.4|2563.4|2571.9|2565.9|2572.6|2566.6|2569.1|2563.1|26
1744128300000|2025-04-08 16:05:00|2571.4|2565.4|2574.6|2568.6|2575.6|2569.6|2570.4|2564.4|62
1744128600000|2025-04-08 16:10:00|2575.1|2569.1|2573.9|2567.9|2576.1|2570.1|2573.9|2567.9|70
1744128900000|2025-04-08 16:15:00|2573.6|2567.6|2566.9|2560.9|2573.6|2567.6|2565.9|2559.9|71
1744129200000|2025-04-08 16:20:00|2566.6|2560.6|2564.1|2558.1|2567.1|2561.1|2563.6|2557.6|161
1744129500000|2025-04-08 16:25:00|2564.4|2558.4|2566.9|2560.9|2567.1|2561.1|2564.4|2558.4|58
1744129800000|2025-04-08 16:30:00|2566.6|2560.6|2564.6|2558.6|2568.1|2562.1|2562.9|2556.9|78
1744130100000|2025-04-08 16:35:00|2564.1|2558.1|2563.4|2557.4|2564.6|2558.6|2562.6|2556.6|54
1744130400000|2025-04-08 16:40:00|2563.6|2557.6|2564.6|2558.6|2565.6|2559.6|2562.9|2556.9|51
1744130700000|2025-04-08 16:45:00|2564.4|2558.4|2563.1|2557.1|2564.4|2558.4|2562.9|2556.9|70
1744131000000|2025-04-08 16:50:00|2563.4|2557.4|2561.9|2555.9|2563.4|2557.4|2561.4|2555.4|37
1744131300000|2025-04-08 16:55:00|2562.1|2556.1|2556.3|2550.3|2562.1|2556.1|2555.8|2549.8|65
1744131600000|2025-04-08 17:00:00|2556.5|2550.5|2554.8|2548.8|2556.5|2550.5|2553.9|2547.9|51
1744131900000|2025-04-08 17:05:00|2555|2549|2553.9|2547.9|2555|2549|2553.6|2547.6|20
1744132200000|2025-04-08 17:10:00|2553.6|2547.6|2551.3|2545.3|2553.6|2547.6|2550.6|2544.6|26
1744132500000|2025-04-08 17:15:00|2551.5|2545.5|2551.5|2545.5|2554|2548|2551.5|2545.5|51
1744132800000|2025-04-08 17:20:00|2550.8|2544.8|2551|2545|2552.1|2546.1|2550|2544|29
1744133100000|2025-04-08 17:25:00|2550.8|2544.8|2550.3|2544.3|2554|2548|2550.3|2544.3|39
1744133400000|2025-04-08 17:30:00|2550|2544|2545.8|2539.8|2550|2544|2545.8|2538.3|38
1744133700000|2025-04-08 17:35:00|2545.5|2539.5|2550.8|2544.8|2551.4|2545.4|2545|2539|46
1744134000000|2025-04-08 17:40:00|2551|2545|2556|2550|2556.1|2550.1|2551|2545|32
1744134300000|2025-04-08 17:45:00|2555.5|2549.5|2554.3|2548.3|2555.5|2549.5|2554|2548|11
1744134600000|2025-04-08 17:50:00|2554|2548|2559.4|2553.4|2562.8|2556.8|2551.5|2545.5|54
1744134900000|2025-04-08 17:55:00|2565.8|2547|2564.3|2545.5|2566|2547.3|2563.3|2544|11
1744156800000|2025-04-09 00:00:00|2562.5|2550|2565|2552.5|2567|2554.5|2562.5|2550|27
1744157100000|2025-04-09 00:05:00|2565.5|2553|2559.5|2547|2570|2555.8|2559.5|2547|18
1744157400000|2025-04-09 00:10:00|2559|2546.5|2561.8|2549.3|2561.8|2549.3|2556.3|2543.8|20
1744157700000|2025-04-09 00:15:00|2561.3|2548.8|2558|2545.5|2561.3|2548.8|2558|2545.5|7
1744158000000|2025-04-09 00:20:00|2558.5|2546|2555.3|2542.8|2561.5|2549|2555.3|2542.8|18
1744158300000|2025-04-09 00:25:00|2554.8|2542.3|2556.3|2543.8|2557.3|2544.8|2554.8|2542.3|7
1744158600000|2025-04-09 00:30:00|2556.8|2544.3|2555.3|2542.8|2556.8|2544.3|2555.3|2542.8|4
1744158900000|2025-04-09 00:35:00|2555.5|2543|2554.3|2541.8|2555.8|2543.3|2553.3|2540.8|9
1744159200000|2025-04-09 00:40:00|2554|2539.8|2554.3|2541.8|2554.3|2541.8|2553.3|2539.8|12
1744159500000|2025-04-09 00:45:00|2554.8|2542.3|2553.5|2541|2555.5|2543|2553|2540.5|9
1744159800000|2025-04-09 00:50:00|2554|2541.5|2551.8|2539.3|2554|2541.5|2550.5|2538|17
1744160100000|2025-04-09 00:55:00|2551.3|2538.8|2550.8|2538.3|2554.3|2540.8|2548|2535.5|19
1744160400000|2025-04-09 01:00:00|2550.3|2537.8|2544.5|2532|2550.3|2537.8|2532.8|2520.3|169
1744160700000|2025-04-09 01:05:00|2545.3|2532.8|2528.8|2516.3|2547.8|2535.3|2528.8|2516.3|110
1744161000000|2025-04-09 01:10:00|2529.3|2516.8|2532|2519.5|2533|2520.5|2526.8|2514.3|87
1744161300000|2025-04-09 01:15:00|2531.5|2519|2538|2525.5|2542.8|2530.3|2531.5|2519|100
1744161600000|2025-04-09 01:20:00|2538.5|2526|2531.8|2519.3|2541.5|2529|2531.8|2519.3|127
1744161900000|2025-04-09 01:25:00|2532.3|2519.8|2554.3|2541.8|2560.3|2547.8|2532.3|2519.8|123
1744162200000|2025-04-09 01:30:00|2554.5|2542|2555.5|2543|2563.3|2550.8|2550|2537.5|255
1744162500000|2025-04-09 01:35:00|2554.5|2542|2558.5|2546|2560.5|2548|2551.8|2539.3|166
1744162800000|2025-04-09 01:40:00|2558|2545.5|2557|2544.5|2564.3|2551.8|2554.5|2542|117
1744163100000|2025-04-09 01:45:00|2557.5|2545|2555.8|2543.3|2559.5|2547|2551.3|2538.8|153
1744163400000|2025-04-09 01:50:00|2555.3|2542.8|2556|2543.5|2562|2549.5|2552.3|2539.8|107
1744163700000|2025-04-09 01:55:00|2555.5|2543|2560.3|2547.8|2560.3|2547.8|2550.5|2538|113
1744164000000|2025-04-09 02:00:00|2559.8|2547.3|2569|2556.5|2574.3|2561.8|2559.8|2547.3|124
1744164300000|2025-04-09 02:05:00|2569.5|2557|2563.5|2551|2570|2557.5|2561.5|2549|106
1744164600000|2025-04-09 02:10:00|2564|2551.5|2559.3|2546.8|2570|2557.5|2558.5|2546|68
1744164900000|2025-04-09 02:15:00|2558.8|2546.3|2556.5|2544|2561.8|2549.3|2555.5|2543|30
1744165200000|2025-04-09 02:20:00|2556|2543.5|2557.3|2544.8|2558.8|2546.3|2555|2542.5|27
1744165500000|2025-04-09 02:25:00|2557.8|2545.3|2556.8|2544.3|2560|2547.5|2556.3|2543.8|26
1744165800000|2025-04-09 02:30:00|2557.3|2544.8|2552.5|2540|2559.3|2546.8|2551.3|2538.8|68
1744166100000|2025-04-09 02:35:00|2552|2539.5|2550|2537.5|2554.5|2542|2549|2536.5|34
1744166400000|2025-04-09 02:40:00|2550.5|2538|2547.5|2535|2550.5|2538|2543.5|2531|75
1744166700000|2025-04-09 02:45:00|2548|2535.5|2559.3|2546.8|2559.3|2546.8|2548|2535.5|67
1744167000000|2025-04-09 02:50:00|2558.8|2546.3|2563|2550.5|2564|2551.5|2558|2545.5|45
1744167300000|2025-04-09 02:55:00|2562.3|2549.8|2563.8|2551.3|2565.3|2552.8|2561|2548.5|48
1744167600000|2025-04-09 03:00:00|2564.3|2551.8|2563.5|2551|2568.3|2555.8|2563.3|2550.8|52
1744167900000|2025-04-09 03:05:00|2563|2550.5|2563|2550.5|2563.8|2551.3|2561.3|2548.8|23
1744168200000|2025-04-09 03:10:00|2563.5|2551|2561.5|2549|2566|2553.5|2561.5|2549|28
1744168500000|2025-04-09 03:15:00|2561|2548.5|2557|2544.5|2561.5|2549|2556|2543.5|19
1744168800000|2025-04-09 03:20:00|2557.5|2545|2561|2548.5|2561|2548.5|2557.3|2544.8|41
1744169100000|2025-04-09 03:25:00|2561.5|2549|2562.8|2550.3|2567.3|2554.5|2561.5|2549|54
1744169400000|2025-04-09 03:30:00|2562.3|2549.8|2561|2548.5|2565.5|2553|2561|2548.5|29
1744169700000|2025-04-09 03:35:00|2560.3|2547.8|2561.8|2549.3|2561.8|2549.3|2560|2547.5|18
1744170000000|2025-04-09 03:40:00|2561.5|2549|2559.5|2547|2562.3|2549.8|2559.5|2547|13
1744170300000|2025-04-09 03:45:00|2560.3|2547.8|2556.8|2544.3|2560.3|2547.8|2556.5|2544|20
1744170600000|2025-04-09 03:50:00|2557.3|2544.8|2558|2545.5|2558.3|2545.8|2557.3|2544.8|4
1744170900000|2025-04-09 03:55:00|2557.5|2545|2555.3|2542.8|2557.5|2545|2555.3|2542.8|13
1744171200000|2025-04-09 04:00:00|2554.8|2542.3|2553.8|2541.3|2555.8|2543.3|2550.8|2538.3|40
1744171500000|2025-04-09 04:05:00|2553.3|2540.8|2549.3|2536.8|2553.5|2541|2549.3|2535.5|24
1744171800000|2025-04-09 04:10:00|2549.8|2537.3|2550.3|2537.8|2551|2538.5|2547|2534.5|29
1744172100000|2025-04-09 04:15:00|2550.8|2538.3|2552|2539.5|2552.5|2540|2550.5|2538|22
1744172400000|2025-04-09 04:20:00|2552.5|2540|2553.8|2541.3|2553.8|2541.3|2552|2539.5|14
1744172700000|2025-04-09 04:25:00|2554|2541.5|2553.8|2541.3|2554.3|2541.8|2553.3|2540.8|13
1744173000000|2025-04-09 04:30:00|2553.5|2541|2556.5|2544|2556.5|2544|2553.5|2541|8
1744173300000|2025-04-09 04:35:00|2556.3|2543.8|2555.3|2542.8|2556.3|2543.8|2555.3|2542.8|3
1744173600000|2025-04-09 04:40:00|2555.8|2543.3|2556.3|2543.8|2556.3|2543.8|2555.3|2542.8|4
1744173900000|2025-04-09 04:45:00|2555.8|2543.3|2556.5|2544|2556.5|2544|2555.5|2543|11
1744174200000|2025-04-09 04:50:00|2557.3|2544.8|2557.5|2545|2557.8|2545.3|2556.8|2544.3|9
1744174500000|2025-04-09 04:55:00|2557|2544.5|2556.8|2544.3|2557.5|2545|2556.8|2544.3|8
1744174800000|2025-04-09 05:00:00|2555.8|2543.3|2552.3|2539.8|2555.8|2543.3|2551|2538.5|16
1744175100000|2025-04-09 05:05:00|2552.8|2540.3|2554.8|2542.3|2554.8|2542.3|2552.3|2539.8|5
1744175400000|2025-04-09 05:10:00|2554.3|2541.8|2555.5|2543|2555.5|2543|2553.8|2541.3|13
1744175700000|2025-04-09 05:15:00|2555|2542.5|2559.3|2546.8|2559.3|2546.8|2555|2542.5|27
1744176000000|2025-04-09 05:20:00|2558.5|2546|2561.3|2548.8|2561.5|2549|2558|2545.5|11
1744176300000|2025-04-09 05:25:00|2560.5|2548|2557.8|2545.3|2562.3|2549.8|2557.8|2545.3|15
1744176600000|2025-04-09 05:30:00|2557|2544.5|2558.5|2546|2559.5|2547|2547.3|2534.8|64
1744176900000|2025-04-09 05:35:00|2559|2546.5|2558.3|2545.8|2560.5|2548|2556.3|2543.8|46
1744177200000|2025-04-09 05:40:00|2557.8|2545.3|2558.5|2546|2560.3|2547.8|2555.3|2542.8|65
1744177500000|2025-04-09 05:45:00|2558|2545.5|2560.8|2548.3|2561.8|2549.3|2557|2544.5|52
1744177800000|2025-04-09 05:50:00|2561.5|2549|2561|2548.5|2564.5|2552|2558|2545.5|32
1744178100000|2025-04-09 05:55:00|2560.5|2548|2559.5|2547|2563|2550.5|2559|2546.5|19
1744178400000|2025-04-09 06:00:00|2560|2547.5|2562.8|2550.3|2564.3|2551.8|2560|2547.5|49
1744178700000|2025-04-09 06:05:00|2562.3|2549.8|2554.8|2542.3|2562.3|2549.8|2554.8|2542.3|68
1744179000000|2025-04-09 06:10:00|2555.3|2542.8|2556.3|2543.8|2557.3|2544.8|2554|2541.5|38
1744179300000|2025-04-09 06:15:00|2555.8|2543.3|2562.3|2549.8|2564.8|2552.3|2554.8|2542.3|108
1744179600000|2025-04-09 06:20:00|2562.8|2550.3|2559.3|2546.8|2562.8|2550.3|2555.8|2543.3|31
1744179900000|2025-04-09 06:25:00|2560|2547.5|2552.8|2540.3|2560.5|2548|2552.8|2540.3|31
1744180200000|2025-04-09 06:30:00|2553.3|2540.8|2563.5|2551|2563.5|2551|2552|2539.5|79
1744180500000|2025-04-09 06:35:00|2564|2551.5|2564.8|2552.3|2569.5|2557|2563.3|2550.8|95
1744180800000|2025-04-09 06:40:00|2564.3|2551.8|2553.3|2540.8|2564.3|2551.8|2553.3|2540.8|79
1744181100000|2025-04-09 06:45:00|2552.8|2540.3|2548|2542|2554.5|2542.8|2546|2538|80
1744181400000|2025-04-09 06:50:00|2548.3|2542.3|2553.3|2547.3|2555.3|2549.3|2545.8|2539.8|124
1744181700000|2025-04-09 06:55:00|2553|2547|2534.9|2528.9|2553|2547|2530.9|2524.9|145
1744182000000|2025-04-09 07:00:00|2536.6|2530.6|2529.1|2523.1|2545.1|2539.1|2528.4|2522.4|150
1744182300000|2025-04-09 07:05:00|2528.9|2522.9|2523.6|2517.6|2534.4|2528.4|2520.4|2514.4|125
1744182600000|2025-04-09 07:10:00|2523.4|2517.4|2528.4|2522.4|2530.4|2524.4|2518.9|2512.9|128
1744182900000|2025-04-09 07:15:00|2528.6|2522.6|2533.4|2527.4|2536.1|2530.1|2526.1|2520.1|77
1744183200000|2025-04-09 07:20:00|2533.1|2527.1|2551.6|2545.6|2551.6|2545.6|2531.9|2525.9|71
1744183500000|2025-04-09 07:25:00|2553.5|2547.5|2556.9|2550.9|2563.1|2557.1|2553.5|2547.5|148
1744183800000|2025-04-09 07:30:00|2557.1|2551.1|2550.4|2544.4|2557.4|2551.4|2545.9|2539.9|142
1744184100000|2025-04-09 07:35:00|2550.1|2544.1|2551.6|2545.6|2553.4|2547.4|2547.9|2541.9|104
1744184400000|2025-04-09 07:40:00|2551.4|2545.4|2556.9|2550.9|2558.9|2552.9|2551.4|2545.4|86
1744184700000|2025-04-09 07:45:00|2557.1|2551.1|2567.9|2561.9|2567.9|2561.9|2556.4|2550.4|117
1744185000000|2025-04-09 07:50:00|2567.6|2561.6|2567.1|2561.1|2574.4|2568.4|2565.1|2559.1|104
1744185300000|2025-04-09 07:55:00|2566.9|2560.9|2572.4|2566.4|2573.9|2567.9|2566.4|2560.4|122
1744185600000|2025-04-09 08:00:00|2572.6|2566.6|2564.4|2558.4|2574.4|2568.4|2563.6|2557.6|185
1744185900000|2025-04-09 08:05:00|2564.6|2558.6|2557.1|2551.1|2566.6|2560.6|2557.1|2551.1|106
1744186200000|2025-04-09 08:10:00|2557.6|2551.6|2556.4|2550.4|2562.9|2556.9|2553.9|2547.9|92
1744186500000|2025-04-09 08:15:00|2556.1|2550.1|2554.6|2548.6|2558.9|2552.9|2553.9|2547.9|71
1744186800000|2025-04-09 08:20:00|2554.9|2548.9|2559.6|2553.6|2559.6|2553.6|2553.6|2547.6|44
1744187100000|2025-04-09 08:25:00|2560.4|2554.4|2558.4|2552.4|2560.4|2554.4|2554.1|2548.1|70
1744187400000|2025-04-09 08:30:00|2558.1|2552.1|2550.9|2544.9|2558.1|2552.1|2548.4|2542.4|69
1744187700000|2025-04-09 08:35:00|2550.6|2544.6|2549.6|2543.6|2551.9|2545.9|2546.9|2540.9|76
1744188000000|2025-04-09 08:40:00|2549.1|2543.1|2549.1|2543.1|2549.9|2543.9|2546.1|2540.1|59
1744188300000|2025-04-09 08:45:00|2549|2543|2553.6|2547.6|2556.1|2550.1|2547.9|2541.9|83
1744188600000|2025-04-09 08:50:00|2553.9|2547.9|2553.4|2547.4|2553.9|2547.9|2548.9|2542.9|78
1744188900000|2025-04-09 08:55:00|2553.1|2547.1|2552.1|2546.1|2557.9|2551.9|2550.1|2544.1|105
1744189200000|2025-04-09 09:00:00|2551.9|2545.9|2547.1|2541.1|2552.9|2546.9|2543.1|2537.1|102
1744189500000|2025-04-09 09:05:00|2546.9|2540.9|2546.6|2540.6|2548.6|2542.6|2545.1|2539.1|87
1744189800000|2025-04-09 09:10:00|2546.4|2540.4|2559.6|2553.6|2559.6|2553.6|2546.1|2540.1|49
1744190100000|2025-04-09 09:15:00|2559.9|2553.9|2561.6|2555.6|2561.6|2555.6|2553.6|2547.6|68
1744190400000|2025-04-09 09:20:00|2561.9|2555.9|2567.1|2561.1|2569.4|2563.4|2561.9|2555.9|72
1744190700000|2025-04-09 09:25:00|2566.9|2560.9|2556.1|2550.1|2566.9|2560.9|2555.9|2549.9|81
1744191000000|2025-04-09 09:30:00|2556.9|2550.9|2557.4|2551.4|2559.1|2553.1|2554.4|2548.4|109
1744191300000|2025-04-09 09:35:00|2558.8|2552.8|2558.1|2552.1|2560.9|2554.9|2556.1|2550.1|55
1744191600000|2025-04-09 09:40:00|2557.4|2551.4|2558.9|2552.9|2560.1|2554.1|2556.6|2550.6|46
1744191900000|2025-04-09 09:45:00|2559.1|2553.1|2554.9|2548.9|2559.1|2553.1|2552.4|2546.4|79
1744192200000|2025-04-09 09:50:00|2554.6|2548.6|2558.6|2552.6|2559.4|2553.4|2554.1|2548.1|50
1744192500000|2025-04-09 09:55:00|2558.4|2552.4|2556.1|2550.1|2559|2553|2555.1|2549.1|34
1744192800000|2025-04-09 10:00:00|2555.9|2549.9|2559.4|2553.4|2560.1|2554.1|2555.1|2549.1|28
1744193100000|2025-04-09 10:05:00|2559.1|2553.1|2559.9|2553.9|2561.9|2555.9|2554.9|2548.9|48
1744193400000|2025-04-09 10:10:00|2560.1|2554.1|2557.4|2551.4|2563|2557|2556.4|2550.4|51
1744193700000|2025-04-09 10:15:00|2557.6|2551.6|2558.4|2552.4|2563.4|2557.4|2557.4|2551.4|53
1744194000000|2025-04-09 10:20:00|2558.6|2552.6|2565.1|2559.1|2565.4|2559.4|2558.6|2552.6|41
1744194300000|2025-04-09 10:25:00|2565.6|2559.6|2561.9|2555.9|2567.4|2561.4|2561.9|2555.9|36
1744194600000|2025-04-09 10:30:00|2561.6|2555.6|2561.1|2555.1|2561.9|2555.9|2558.9|2552.9|37
1744194900000|2025-04-09 10:35:00|2561.4|2555.4|2559.4|2553.4|2561.9|2555.9|2558.4|2552.4|37
1744195200000|2025-04-09 10:40:00|2559.6|2553.6|2551.1|2545.1|2562.1|2556.1|2551.1|2545.1|69
1744195500000|2025-04-09 10:45:00|2551.4|2545.4|2549.4|2543.4|2552.6|2546.6|2548.9|2542.9|56
1744195800000|2025-04-09 10:50:00|2550.1|2544.1|2559.9|2553.9|2559.9|2553.9|2550.1|2544.1|68
1744196100000|2025-04-09 10:55:00|2559.4|2553.4|2556.4|2550.4|2563.4|2557.4|2555.1|2549.1|48
1744196400000|2025-04-09 11:00:00|2556.1|2550.1|2538.1|2532.1|2558.9|2552.9|2535.9|2529.9|183
1744196700000|2025-04-09 11:05:00|2537.9|2531.9|2534.1|2528.1|2543.1|2537.1|2533.9|2527.9|104
1744197000000|2025-04-09 11:10:00|2533.6|2527.6|2544.1|2538.1|2546.1|2540.1|2533.6|2527.6|71
1744197300000|2025-04-09 11:15:00|2543.9|2537.9|2550.9|2544.9|2551.6|2545.6|2539.9|2533.9|83
1744197600000|2025-04-09 11:20:00|2550.6|2544.6|2548.9|2542.9|2551.4|2545.4|2546.6|2540.6|51
1744197900000|2025-04-09 11:25:00|2549.1|2543.1|2541.6|2535.6|2551.1|2545.1|2540.9|2534.9|93
1744198200000|2025-04-09 11:30:00|2541.4|2535.4|2538.4|2532.4|2545.4|2539.4|2535.9|2529.9|82
1744198500000|2025-04-09 11:35:00|2538.1|2532.1|2533.1|2527.1|2541.9|2535.9|2533.1|2527.1|36
1744198800000|2025-04-09 11:40:00|2533.6|2527.6|2535.6|2529.6|2537.4|2531.4|2533.4|2527.4|105
1744199100000|2025-04-09 11:45:00|2535.9|2529.9|2538.6|2532.6|2540.6|2534.6|2533.6|2527.6|67
1744199400000|2025-04-09 11:50:00|2537.9|2531.9|2542.1|2536.1|2544.1|2538.1|2532.9|2526.9|133
1744199700000|2025-04-09 11:55:00|2542.4|2536.4|2548.1|2542.1|2549.6|2543.6|2542.4|2536.4|75
1744200000000|2025-04-09 12:00:00|2547.6|2541.6|2543.6|2537.6|2547.6|2541.6|2539.4|2533.4|95
1744200300000|2025-04-09 12:05:00|2543.4|2537.4|2545.6|2539.6|2547.4|2541.4|2538.9|2532.9|60
1744200600000|2025-04-09 12:10:00|2546.1|2540.1|2546.9|2540.9|2547.9|2541.9|2542.9|2536.9|49
1744200900000|2025-04-09 12:15:00|2547.1|2541.1|2541.1|2535.1|2549.6|2543.6|2539.1|2533.1|74
1744201200000|2025-04-09 12:20:00|2540.9|2534.9|2528.4|2522.4|2541.1|2535.1|2527.1|2521.1|177
1744201500000|2025-04-09 12:25:00|2528.1|2522.1|2523.6|2517.6|2529.6|2523.6|2518.4|2512.4|150
1744201800000|2025-04-09 12:30:00|2523.4|2517.4|2523.1|2517.1|2527.1|2521.1|2520.1|2514.1|103
1744202100000|2025-04-09 12:35:00|2523.4|2517.4|2523.4|2517.4|2526.9|2520.9|2521.4|2515.4|72
1744202400000|2025-04-09 12:40:00|2524.4|2518.4|2527.4|2521.4|2529.9|2523.9|2524.1|2518.1|51
1744202700000|2025-04-09 12:45:00|2527.1|2521.1|2527.4|2521.4|2531.1|2525.1|2524.6|2518.6|88
1744203000000|2025-04-09 12:50:00|2527.1|2521.1|2530.4|2524.4|2530.4|2524.4|2525.1|2519.1|118
1744203300000|2025-04-09 12:55:00|2529.9|2523.9|2520.9|2514.9|2531.9|2525.9|2520.9|2514.9|101
1744203600000|2025-04-09 13:00:00|2521.1|2515.1|2545.4|2539.4|2547.9|2541.9|2521.1|2515.1|385
1744203900000|2025-04-09 13:05:00|2545.1|2539.1|2551.9|2545.9|2559.4|2553.4|2543.4|2537.4|193
1744204200000|2025-04-09 13:10:00|2552.4|2546.4|2550.9|2544.9|2555.1|2549.1|2548.1|2542.1|147
1744204500000|2025-04-09 13:15:00|2551.4|2545.4|2556.9|2550.9|2558.9|2552.9|2550.4|2544.4|107
1744204800000|2025-04-09 13:20:00|2556.4|2550.4|2573.9|2567.9|2573.9|2567.9|2555.1|2549.1|276
1744205100000|2025-04-09 13:25:00|2574.4|2568.4|2575.4|2569.4|2576.9|2570.9|2570.6|2564.6|262
1744205400000|2025-04-09 13:30:00|2575.6|2569.6|2577|2571|2581.9|2575.9|2574.6|2568.6|230
1744205700000|2025-04-09 13:35:00|2576.9|2570.9|2581.1|2575.1|2581.9|2575.9|2573.6|2567.6|269
1744206000000|2025-04-09 13:40:00|2581.4|2575.4|2580.1|2574.1|2588.9|2582.9|2578.6|2572.6|264
1744206300000|2025-04-09 13:45:00|2580.4|2574.4|2573.6|2567.6|2582.1|2576.1|2568.6|2562.6|196
1744206600000|2025-04-09 13:50:00|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2569.1|2563.1|168
1744206900000|2025-04-09 13:55:00|2574.6|2568.6|2575.6|2569.6|2577.1|2571.1|2573.1|2567.1|94
1744207200000|2025-04-09 14:00:00|2575.9|2569.9|2588.9|2582.9|2596.8|2590.8|2573.4|2567.4|256
1744207500000|2025-04-09 14:05:00|2589.1|2583.1|2581.6|2575.6|2589.1|2583.1|2576.6|2570.6|242
1744207800000|2025-04-09 14:10:00|2581.4|2575.4|2576.6|2570.6|2582.1|2576.1|2575.6|2569.6|159
1744208100000|2025-04-09 14:15:00|2577.1|2571.1|2581.6|2575.6|2583.4|2577.4|2577.1|2571.1|155
1744208400000|2025-04-09 14:20:00|2581.4|2575.4|2583.1|2577.1|2585.4|2579.4|2578.1|2572.1|125
1744208700000|2025-04-09 14:25:00|2582.9|2576.9|2583.4|2577.4|2587.6|2581.6|2581.1|2575.1|99
1744209000000|2025-04-09 14:30:00|2583.6|2577.6|2590.4|2584.4|2594.4|2588.4|2583.6|2577.6|97
1744209300000|2025-04-09 14:35:00|2590.1|2584.1|2583.9|2577.9|2591.9|2585.9|2583.4|2577.4|117
1744209600000|2025-04-09 14:40:00|2584.4|2578.4|2580.9|2574.9|2584.9|2578.9|2580.1|2574.1|83
1744209900000|2025-04-09 14:45:00|2581.4|2575.4|2579.4|2573.4|2586.4|2580.4|2578.9|2572.9|78
1744210200000|2025-04-09 14:50:00|2579.6|2573.6|2576.9|2570.9|2579.9|2573.9|2573.1|2567.1|110
1744210500000|2025-04-09 14:55:00|2577.6|2571.6|2575.6|2569.6|2577.9|2571.9|2571.9|2565.9|76
1744210800000|2025-04-09 15:00:00|2575.9|2569.9|2574.4|2568.4|2575.9|2569.9|2569.1|2563.1|90
1744211100000|2025-04-09 15:05:00|2574.9|2568.9|2574.6|2568.6|2577.4|2571.4|2572.6|2566.6|109
1744211400000|2025-04-09 15:10:00|2574.9|2568.9|2573.4|2567.4|2576.1|2570.1|2568.9|2562.9|131
1744211700000|2025-04-09 15:15:00|2573.1|2567.1|2578.9|2572.9|2580.4|2574.4|2570.1|2564.1|83
1744212000000|2025-04-09 15:20:00|2579.1|2573.1|2575.9|2569.9|2579.6|2573.6|2573.4|2567.4|75
1744212300000|2025-04-09 15:25:00|2576.1|2570.1|2571.3|2565.3|2576.4|2570.4|2569.1|2563.1|177
1744212600000|2025-04-09 15:30:00|2571|2565|2567|2561|2571.5|2565.5|2564.5|2558.5|233
1744212900000|2025-04-09 15:35:00|2566|2560|2563|2557|2566.5|2560.5|2558.3|2552.3|190
1744213200000|2025-04-09 15:40:00|2562.3|2556.3|2561.8|2555.8|2564.8|2558.8|2560.5|2554.5|87
1744213500000|2025-04-09 15:45:00|2562|2556|2561.5|2555.5|2563.5|2557.5|2561|2555|70
1744213800000|2025-04-09 15:50:00|2562.5|2556.5|2561.5|2555.5|2563.5|2557.5|2561.3|2555.3|41
1744214100000|2025-04-09 15:55:00|2561.3|2555.3|2564.8|2558.8|2565.5|2559.5|2559.3|2553.3|67
1744214400000|2025-04-09 16:00:00|2565.8|2559.8|2565.3|2559.3|2566.8|2560.8|2564.3|2558.3|47
1744214700000|2025-04-09 16:05:00|2565|2559|2564.5|2558.5|2565.3|2559.3|2563.3|2557.3|47
1744215000000|2025-04-09 16:10:00|2564.8|2558.8|2566.3|2560.3|2566.3|2560.3|2564.8|2558.8|11
1744215300000|2025-04-09 16:15:00|2566.5|2560.5|2567|2561|2567|2561|2566.3|2560.3|44
1744215600000|2025-04-09 16:20:00|2566.8|2560.8|2563.3|2557.3|2567|2561|2563|2557|29
1744215900000|2025-04-09 16:25:00|2563|2557|2562.5|2556.5|2563.5|2557.5|2562.5|2556.5|13
1744216200000|2025-04-09 16:30:00|2562|2556|2563.8|2557.8|2563.8|2557.8|2562|2556|12
1744216500000|2025-04-09 16:35:00|2563.5|2557.5|2562|2556|2563.5|2557.5|2562|2556|13
1744216800000|2025-04-09 16:40:00|2561.8|2555.8|2560.5|2554.5|2561.8|2555.8|2559.8|2553.8|38
1744217100000|2025-04-09 16:45:00|2560.8|2554.8|2562.5|2556.5|2564|2558|2560.5|2554.5|22
1744217400000|2025-04-09 16:50:00|2562.8|2556.8|2562.8|2556.8|2563.5|2557.5|2562.3|2556.3|10
1744217700000|2025-04-09 16:55:00|2562.6|2556.6|2562.1|2556.1|2563.6|2557.6|2562.1|2556.1|31
1744218000000|2025-04-09 17:00:00|2562.4|2556.4|2561.1|2555.1|2562.9|2556.9|2559.9|2553.9|15
1744218300000|2025-04-09 17:05:00|2560.9|2554.9|2560.1|2554.1|2561.1|2555.1|2559.9|2553.9|8
1744218600000|2025-04-09 17:10:00|2559.9|2553.9|2561.4|2555.4|2562.5|2556.5|2559.1|2553.1|11
1744218900000|2025-04-09 17:15:00|2561.6|2555.6|2565.3|2559.3|2565.3|2559.3|2559.9|2553.9|32
1744219200000|2025-04-09 17:20:00|2565.5|2559.5|2599.8|2589.5|2609.8|2597.4|2564|2558|119
1744219500000|2025-04-09 17:25:00|2600.8|2590.3|2604|2594.5|2620.5|2609|2600.8|2590.3|113
1744219800000|2025-04-09 17:30:00|2603.8|2594.3|2616.8|2607.3|2616.8|2607.3|2603|2593.8|78
1744220100000|2025-04-09 17:35:00|2617.8|2608.5|2610.5|2601.3|2618.8|2609.3|2605|2595.5|43
1744220400000|2025-04-09 17:40:00|2611|2601.5|2603.5|2594.3|2611.3|2601.8|2603.5|2590.8|35
1744220700000|2025-04-09 17:45:00|2605.3|2595.8|2611.5|2602|2612|2602.5|2603.8|2594.3|25
1744221000000|2025-04-09 17:50:00|2611.8|2602.3|2612.8|2603.3|2614.3|2604.5|2610.8|2601.3|20
1744221300000|2025-04-09 17:55:00|2612|2602.5|2620|2601.3|2623|2604.3|2612|2597.3|34
1744243200000|2025-04-10 00:00:00|2659.3|2646.8|2684|2671.5|2684.3|2671.5|2658.5|2646|33
1744243500000|2025-04-10 00:05:00|2684.5|2672|2684.5|2672|2687|2674.5|2673|2660.5|52
1744243800000|2025-04-10 00:10:00|2685|2672.5|2686|2672|2690.5|2676|2677.3|2664.8|41
1744244100000|2025-04-10 00:15:00|2684.8|2672.3|2692.3|2679.8|2693.3|2679.8|2681.8|2669.3|43
1744244400000|2025-04-10 00:20:00|2691.8|2679.3|2687.3|2674.5|2691.8|2679.3|2683.8|2671.3|26
1744244700000|2025-04-10 00:25:00|2686.8|2674.3|2688.8|2676.3|2690|2677.5|2682.5|2668.5|40
1744245000000|2025-04-10 00:30:00|2689.3|2676.8|2683.8|2671.3|2689.3|2676.8|2682.3|2669.8|28
1744245300000|2025-04-10 00:35:00|2687|2674.5|2681.3|2668.8|2687|2674.5|2680|2667.5|32
1744245600000|2025-04-10 00:40:00|2680.8|2668.3|2675.5|2663|2680.8|2668.3|2672|2659.5|24
1744245900000|2025-04-10 00:45:00|2675|2662.5|2672|2659.5|2675|2662.5|2669|2656.5|19
1744246200000|2025-04-10 00:50:00|2672.8|2660.3|2667.3|2654.8|2672.8|2660.3|2664.3|2651.8|24
1744246500000|2025-04-10 00:55:00|2669.8|2656.5|2655.8|2643.3|2671.5|2658.8|2653|2640.3|66
1744246800000|2025-04-10 01:00:00|2655|2642.5|2637|2624.5|2669.3|2656.8|2637|2624.5|282
1744247100000|2025-04-10 01:05:00|2635.8|2623.3|2624.8|2612.3|2642.3|2629.8|2624|2611.5|200
1744247400000|2025-04-10 01:10:00|2624.3|2611.8|2623.3|2610.8|2628.5|2616|2618.8|2606.3|176
1744247700000|2025-04-10 01:15:00|2623.8|2611.3|2626.5|2614|2630.8|2618.3|2622.5|2610|118
1744248000000|2025-04-10 01:20:00|2627|2614.5|2631.3|2618.8|2636.8|2624.3|2627|2614.5|96
1744248300000|2025-04-10 01:25:00|2630.8|2618.3|2636.3|2623.8|2636.8|2624.3|2630.3|2617.8|66
1744248600000|2025-04-10 01:30:00|2636.8|2624.3|2634.8|2622.3|2638|2625.5|2630.8|2618.3|144
1744248900000|2025-04-10 01:35:00|2634.3|2621.8|2641|2628.5|2641.3|2628.8|2631|2618.5|121
1744249200000|2025-04-10 01:40:00|2640.5|2628|2641|2628.5|2643.8|2631.3|2640|2627.5|29
1744249500000|2025-04-10 01:45:00|2640.3|2627.8|2641.5|2629|2645|2632.5|2637|2624.5|53
1744249800000|2025-04-10 01:50:00|2642|2629.5|2638.8|2626.3|2643.8|2631.3|2638.5|2626|37
1744250100000|2025-04-10 01:55:00|2639.3|2626.8|2644.5|2632|2645.8|2633.3|2639.3|2626.8|50
1744250400000|2025-04-10 02:00:00|2645|2632.5|2650|2637.5|2656.8|2644.3|2645|2632.5|67
1744250700000|2025-04-10 02:05:00|2651|2638.5|2656|2643.5|2657.8|2645.3|2649.8|2637.3|65
1744251000000|2025-04-10 02:10:00|2656.5|2644|2656.5|2644|2660.3|2647.8|2650.8|2638.3|115
1744251300000|2025-04-10 02:15:00|2657|2644.5|2661|2648.5|2661.5|2649|2656.8|2644.3|36
1744251600000|2025-04-10 02:20:00|2660.5|2648|2656|2643.5|2660.5|2648|2654|2640.3|34
1744251900000|2025-04-10 02:25:00|2656.5|2644|2659.5|2647|2659.5|2647|2656.5|2644|12
1744252200000|2025-04-10 02:30:00|2660|2647.5|2645.5|2633|2660|2647.5|2643.5|2631|72
1744252500000|2025-04-10 02:35:00|2646.3|2633.8|2643.5|2631|2646.8|2634.3|2643|2630.5|29
1744252800000|2025-04-10 02:40:00|2643|2630.5|2639.5|2627|2643.5|2631|2638|2625.5|45
1744253100000|2025-04-10 02:45:00|2639|2626.5|2641.5|2629|2647.3|2634.8|2639|2626.5|36
1744253400000|2025-04-10 02:50:00|2642|2629.5|2639.5|2627|2643|2630.5|2636|2623.5|46
1744253700000|2025-04-10 02:55:00|2640|2627.5|2642.5|2630|2643.8|2631.3|2637.3|2624.8|53
1744254000000|2025-04-10 03:00:00|2642|2629.5|2645|2632.5|2645.5|2633|2639.8|2627.3|51
1744254300000|2025-04-10 03:05:00|2645.5|2633|2650.8|2638.3|2652.8|2640.3|2645|2632.5|53
1744254600000|2025-04-10 03:10:00|2650|2637.5|2648|2635.5|2652.3|2639.8|2647.3|2634.8|41
1744254900000|2025-04-10 03:15:00|2648.5|2636|2649.5|2637|2656|2643.5|2646.3|2633.8|63
1744255200000|2025-04-10 03:20:00|2649|2636.5|2650.8|2638.3|2652.3|2639.8|2647.5|2635|22
1744255500000|2025-04-10 03:25:00|2650.3|2637.8|2647.8|2635.3|2650.3|2637.8|2645.8|2633.3|23
1744255800000|2025-04-10 03:30:00|2647.3|2634.8|2651.5|2639|2651.5|2639|2647.3|2634.8|18
1744256100000|2025-04-10 03:35:00|2651.3|2638.8|2651.8|2639.3|2652.8|2640.3|2651|2638.5|13
1744256400000|2025-04-10 03:40:00|2652.3|2639.8|2650.5|2638|2652.3|2639.8|2649.3|2636.8|10
1744256700000|2025-04-10 03:45:00|2651|2638.5|2652|2639.5|2654|2641.5|2651|2638.5|15
1744257000000|2025-04-10 03:50:00|2652.5|2640|2654.3|2641.8|2654.3|2641.8|2652|2639.5|9
1744257300000|2025-04-10 03:55:00|2654|2641.5|2654.3|2641.8|2656.8|2644.3|2654|2641.5|10
1744257600000|2025-04-10 04:00:00|2654.8|2642.3|2653.8|2641.3|2655.8|2643.3|2650.8|2638.3|20
1744257900000|2025-04-10 04:05:00|2654.3|2641.8|2654.3|2641.8|2654.5|2642|2653.5|2641|14
1744258200000|2025-04-10 04:10:00|2654|2641.5|2650.8|2638.3|2654.8|2642.3|2650.3|2637.8|23
1744258500000|2025-04-10 04:15:00|2651.3|2638.8|2651.3|2638.8|2651.8|2639.3|2650.8|2638.3|7
1744258800000|2025-04-10 04:20:00|2650.8|2638.3|2652.3|2639.8|2652.3|2639.8|2650.8|2638.3|4
1744259100000|2025-04-10 04:25:00|2652|2639.5|2652|2639.5|2652|2639.5|2652|2639.5|1
1744259400000|2025-04-10 04:30:00|2652.5|2640|2654.5|2642|2654.5|2642|2652|2639.5|8
1744259700000|2025-04-10 04:35:00|2655|2642.5|2657|2644.5|2657|2644.5|2654.8|2642.3|22
1744260000000|2025-04-10 04:40:00|2656.5|2644|2655|2642.5|2659.8|2647.3|2654.5|2642|46
1744260300000|2025-04-10 04:45:00|2655.5|2643|2656.5|2644|2657|2644.5|2655.5|2643|10
1744260600000|2025-04-10 04:50:00|2656.8|2644.3|2658.8|2646.3|2659|2646.5|2656.8|2644.3|10
1744260900000|2025-04-10 04:55:00|2659.3|2646.8|2660.3|2647.8|2660.3|2647.8|2659.3|2646.8|5
1744261200000|2025-04-10 05:00:00|2660.8|2648.3|2659.3|2646.8|2661.8|2649.3|2659|2646.5|10
1744261500000|2025-04-10 05:05:00|2659.8|2647.3|2661|2648.5|2661.8|2649.3|2659.8|2647.3|10
1744261800000|2025-04-10 05:10:00|2661.3|2648.8|2661.3|2648.8|2661.3|2648.8|2659|2646.5|7
1744262100000|2025-04-10 05:15:00|2660.8|2648.3|2663.5|2651|2663.5|2651|2660.3|2647.8|17
1744262400000|2025-04-10 05:20:00|2663|2650.5|2668.5|2656|2668.5|2656|2662|2649.5|18
1744262700000|2025-04-10 05:25:00|2668|2655.5|2665|2652.5|2668|2655.5|2664|2651.5|29
1744263000000|2025-04-10 05:30:00|2665.5|2653|2659.5|2647|2665.5|2653|2658|2645.3|77
1744263300000|2025-04-10 05:35:00|2660|2647.5|2662.8|2650.3|2663.3|2650.8|2658.5|2646|32
1744263600000|2025-04-10 05:40:00|2662|2649.5|2666.3|2653.8|2666.8|2654.3|2659.5|2647|38
1744263900000|2025-04-10 05:45:00|2665.8|2653.3|2668.3|2655.8|2668.8|2656.3|2665.8|2653.3|48
1744264200000|2025-04-10 05:50:00|2668.8|2656.3|2666.8|2654.3|2669.3|2656.8|2666|2653.5|29
1744264500000|2025-04-10 05:55:00|2667.3|2654.8|2664.8|2652.3|2667.8|2655.3|2663.5|2651|27
1744264800000|2025-04-10 06:00:00|2665.3|2652.8|2667|2654.5|2667.3|2654.8|2662.5|2650|48
1744265100000|2025-04-10 06:05:00|2667.5|2655|2671|2658.5|2672.8|2660.3|2667.5|2655|24
1744265400000|2025-04-10 06:10:00|2671.5|2659|2671.3|2658.8|2675|2662.5|2670|2657.5|48
1744265700000|2025-04-10 06:15:00|2671|2658.5|2669.5|2657|2674.3|2661.8|2669.3|2656.8|57
1744266000000|2025-04-10 06:20:00|2670|2657.5|2666.3|2653.8|2670.5|2658|2662.8|2650.3|50
1744266300000|2025-04-10 06:25:00|2665.8|2653.3|2666|2653.5|2666.5|2654|2662.8|2650|27
1744266600000|2025-04-10 06:30:00|2666.8|2654.3|2670.8|2658.3|2674.5|2662|2666.8|2654.3|59
1744266900000|2025-04-10 06:35:00|2670.3|2657.8|2666|2653.5|2672|2659.5|2665.8|2653.3|45
1744267200000|2025-04-10 06:40:00|2665|2652.5|2662.5|2650|2666|2653.5|2661.3|2648.8|40
1744267500000|2025-04-10 06:45:00|2662|2649.5|2656.5|2644|2663|2650.5|2656.5|2644|68
1744267800000|2025-04-10 06:50:00|2657.3|2644.8|2657.5|2645|2660|2647.5|2655.3|2642.8|32
1744268100000|2025-04-10 06:55:00|2654.4|2648.4|2652.1|2646.1|2655.4|2649.4|2650.4|2644.4|84
1744268400000|2025-04-10 07:00:00|2651.1|2645.1|2646.4|2640.4|2652.4|2646.4|2645.6|2639.6|119
1744268700000|2025-04-10 07:05:00|2645.9|2639.9|2647.1|2641.1|2649.9|2643.9|2643.6|2637.6|87
1744269000000|2025-04-10 07:10:00|2646.6|2640.6|2646.5|2640.5|2647.1|2641.1|2641.3|2635.3|103
1744269300000|2025-04-10 07:15:00|2646.8|2640.8|2647.3|2641.3|2649.3|2643.3|2640.8|2634.8|111
1744269600000|2025-04-10 07:20:00|2646.8|2640.8|2639|2633|2646.8|2640.8|2638.8|2632.8|87
1744269900000|2025-04-10 07:25:00|2638.8|2632.8|2633.3|2627.3|2639.3|2633.3|2632.8|2626.8|64
1744270200000|2025-04-10 07:30:00|2633.8|2627.8|2636|2630|2639.5|2633.5|2631.3|2625.3|79
1744270500000|2025-04-10 07:35:00|2636.3|2630.3|2630|2624|2637.5|2631.5|2627.3|2621.3|87
1744270800000|2025-04-10 07:40:00|2629.8|2623.8|2631|2625|2631.8|2625.8|2626|2620|94
1744271100000|2025-04-10 07:45:00|2631.5|2625.5|2639.8|2633.8|2640.8|2634.8|2631.5|2625.5|92
1744271400000|2025-04-10 07:50:00|2640.8|2634.8|2636.8|2630.8|2642|2636|2635.8|2629.8|74
1744271700000|2025-04-10 07:55:00|2636.5|2630.5|2628.5|2622.5|2636.5|2630.5|2627|2621|65
1744272000000|2025-04-10 08:00:00|2628.8|2622.8|2621.5|2615.5|2634|2628|2621.3|2615.3|142
1744272300000|2025-04-10 08:05:00|2621.8|2615.8|2625.8|2619.8|2628.8|2622.8|2618|2612|91
1744272600000|2025-04-10 08:10:00|2625.3|2619.3|2624.3|2618.3|2628.5|2622.5|2623.5|2617.5|53
1744272900000|2025-04-10 08:15:00|2624.5|2618.5|2622|2616|2626|2620|2620.8|2614.8|78
1744273200000|2025-04-10 08:20:00|2622.3|2616.3|2624|2618|2628.8|2622.8|2622.3|2616.3|53
1744273500000|2025-04-10 08:25:00|2623.8|2617.8|2619|2613|2623.8|2617.8|2616.8|2610.8|57
1744273800000|2025-04-10 08:30:00|2618.8|2612.8|2619|2613|2619.3|2613.3|2612.8|2606.8|87
1744274100000|2025-04-10 08:35:00|2619.5|2613.5|2615.8|2609.8|2621.3|2615.3|2614.3|2608.3|90
1744274400000|2025-04-10 08:40:00|2616|2610|2618|2612|2619|2613|2615|2609|60
1744274700000|2025-04-10 08:45:00|2618.3|2612.3|2615.8|2609.8|2619.5|2613.5|2613.5|2607.5|54
1744275000000|2025-04-10 08:50:00|2616|2610|2612.5|2606.5|2619|2613|2611.8|2605.8|65
1744275300000|2025-04-10 08:55:00|2612.3|2606.3|2609.8|2603.8|2614|2608|2609.3|2603.3|58
1744275600000|2025-04-10 09:00:00|2610.8|2604.8|2610|2604|2612.8|2606.8|2609.3|2603.3|71
1744275900000|2025-04-10 09:05:00|2610.5|2604.5|2613.5|2607.5|2613.5|2607.5|2609.5|2603.5|55
1744276200000|2025-04-10 09:10:00|2613.8|2607.8|2617.3|2611.3|2620|2614|2613.3|2607.3|52
1744276500000|2025-04-10 09:15:00|2617|2611|2619|2613|2619|2613|2615|2609|39
1744276800000|2025-04-10 09:20:00|2618.8|2612.8|2629|2623|2629|2623|2617.8|2611.8|80
1744277100000|2025-04-10 09:25:00|2628.8|2622.8|2628.5|2622.5|2630.5|2624.5|2627|2621|48
1744277400000|2025-04-10 09:30:00|2629|2623|2626.3|2620.3|2629.5|2623.5|2626.3|2620.3|31
1744277700000|2025-04-10 09:35:00|2626|2620|2627.3|2621.3|2629.5|2623.5|2624.5|2618.5|28
1744278000000|2025-04-10 09:40:00|2627|2621|2626.3|2620.3|2627.3|2621.3|2624.3|2618.3|38
1744278300000|2025-04-10 09:45:00|2626|2620|2627.3|2621.3|2630.8|2624.8|2626|2620|38
1744278600000|2025-04-10 09:50:00|2627|2621|2626.8|2620.8|2628.5|2622.5|2625.8|2619.8|32
1744278900000|2025-04-10 09:55:00|2626.5|2620.5|2629.5|2623.5|2629.8|2623.8|2625.5|2619.5|32
1744279200000|2025-04-10 10:00:00|2630|2624|2630.3|2624.3|2633|2627|2628.8|2622.8|51
1744279500000|2025-04-10 10:05:00|2630.5|2624.5|2631.3|2625.3|2632|2626|2630.3|2624.3|24
1744279800000|2025-04-10 10:10:00|2631|2625|2631.3|2625.3|2632|2626|2630.3|2624.3|30
1744280100000|2025-04-10 10:15:00|2631.5|2625.5|2631.5|2625.5|2632|2626|2629.5|2623.5|43
1744280400000|2025-04-10 10:20:00|2631.3|2625.3|2631.3|2625.3|2631.5|2625.5|2630.3|2624.3|15
1744280700000|2025-04-10 10:25:00|2631|2625|2631|2625|2631.5|2625.5|2630.5|2624.5|12
1744281000000|2025-04-10 10:30:00|2631.3|2625.3|2630.3|2624.3|2632.5|2626.5|2629|2623|64
1744281300000|2025-04-10 10:35:00|2630|2624|2630.8|2624.8|2632|2626|2628.8|2622.8|57
1744281600000|2025-04-10 10:40:00|2631|2625|2631.8|2625.8|2632.3|2626.3|2629.8|2623.8|31
1744281900000|2025-04-10 10:45:00|2631.3|2625.3|2632|2626|2632.5|2626.5|2629.3|2623.3|61
1744282200000|2025-04-10 10:50:00|2631.3|2625.3|2631.3|2625.3|2632|2626|2629.5|2623.5|44
1744282500000|2025-04-10 10:55:00|2631|2625|2630.8|2624.8|2632.8|2626.8|2630.3|2624.3|47
1744282800000|2025-04-10 11:00:00|2630.5|2624.5|2628.5|2622.5|2631.3|2625.3|2627.8|2621.8|35
1744283100000|2025-04-10 11:05:00|2628.3|2622.3|2631|2625|2631.3|2625.3|2627.8|2621.8|35
1744283400000|2025-04-10 11:10:00|2630.8|2624.8|2632.8|2626.8|2633.3|2627.3|2629.8|2623.8|45
1744283700000|2025-04-10 11:15:00|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2629.8|2623.8|43
1744284000000|2025-04-10 11:20:00|2631.3|2625.3|2632.5|2626.5|2633|2627|2631|2625|26
1744284300000|2025-04-10 11:25:00|2632.3|2626.3|2636.3|2630.3|2639.8|2633.8|2632.3|2626.3|36
1744284600000|2025-04-10 11:30:00|2636.5|2630.5|2641|2635|2642.8|2636.8|2636.5|2630.5|99
1744284900000|2025-04-10 11:35:00|2641.3|2635.3|2639.8|2633.8|2642.3|2636.3|2639.8|2633.8|33
1744285200000|2025-04-10 11:40:00|2639.3|2633.3|2639.3|2633.3|2640.5|2634.5|2636.8|2630.8|39
1744285500000|2025-04-10 11:45:00|2639.5|2633.5|2639.8|2633.8|2640.8|2634.8|2636.5|2630.5|52
1744285800000|2025-04-10 11:50:00|2640|2634|2640|2634|2642|2636|2636.1|2630.1|71
1744286100000|2025-04-10 11:55:00|2639.8|2633.8|2638.3|2632.3|2641.8|2635.8|2636.3|2630.3|79
1744286400000|2025-04-10 12:00:00|2638|2632|2631.3|2625.3|2638|2632|2631.3|2625.3|48
1744286700000|2025-04-10 12:05:00|2631.8|2625.8|2634|2628|2635.3|2629.3|2631.8|2625.8|38
1744287000000|2025-04-10 12:10:00|2634.3|2628.3|2635|2629|2635|2629|2628.5|2622.5|74
1744287300000|2025-04-10 12:15:00|2635.3|2629.3|2639.8|2633.8|2640.3|2634.3|2634|2628|75
1744287600000|2025-04-10 12:20:00|2639.5|2633.5|2638.5|2632.5|2639.5|2633.5|2635.8|2629.8|59
1744287900000|2025-04-10 12:25:00|2637.5|2631.5|2635|2629|2638.3|2632.3|2632.8|2626.8|94
1744288200000|2025-04-10 12:30:00|2635.5|2629.5|2634.8|2628.8|2638.8|2632.8|2632.8|2626.8|63
1744288500000|2025-04-10 12:35:00|2634.5|2628.5|2634.5|2628.5|2638.5|2632.5|2633.3|2627.3|94
1744288800000|2025-04-10 12:40:00|2634.8|2628.8|2629.5|2623.5|2634.8|2628.8|2629|2623|131
1744289100000|2025-04-10 12:45:00|2629.8|2623.8|2632.5|2626.5|2634.3|2628.3|2629.8|2623.8|104
1744289400000|2025-04-10 12:50:00|2632.3|2626.3|2628.5|2622.5|2633.8|2627.8|2628.5|2622.5|48
1744289700000|2025-04-10 12:55:00|2628.8|2622.8|2633.8|2627.8|2635|2629|2628.8|2622.8|84
1744290000000|2025-04-10 13:00:00|2634|2628|2633.8|2627.8|2644.5|2638.5|2632.8|2626.8|310
1744290300000|2025-04-10 13:05:00|2634|2628|2633.3|2627.3|2634.5|2628.5|2628.3|2622.3|156
1744290600000|2025-04-10 13:10:00|2633|2627|2627.8|2621.8|2633.5|2627.5|2625.5|2619.5|135
1744290900000|2025-04-10 13:15:00|2628|2622|2637|2631|2637|2631|2628|2622|107
1744291200000|2025-04-10 13:20:00|2636.5|2630.5|2639|2633|2642|2636|2635.8|2629.8|134
1744291500000|2025-04-10 13:25:00|2638.5|2632.5|2636.8|2630.8|2641.3|2635.3|2636.3|2630.3|87
1744291800000|2025-04-10 13:30:00|2636.5|2630.5|2635.3|2629.3|2638.5|2632.5|2631.5|2625.5|170
1744292100000|2025-04-10 13:35:00|2635.5|2629.5|2633.8|2627.8|2636.8|2630.8|2630.8|2624.8|162
1744292400000|2025-04-10 13:40:00|2634.3|2628.3|2634.3|2628.3|2635.8|2629.8|2630.8|2624.8|113
1744292700000|2025-04-10 13:45:00|2634.5|2628.5|2632.8|2626.8|2636.3|2630.3|2630.8|2624.8|164
1744293000000|2025-04-10 13:50:00|2632.5|2626.5|2633.3|2627.3|2636.3|2630.3|2631|2625|119
1744293300000|2025-04-10 13:55:00|2633.5|2627.5|2629.8|2623.8|2633.5|2627.5|2629.5|2623.5|88
1744293600000|2025-04-10 14:00:00|2630|2624|2638.8|2632.8|2639|2633|2629.3|2623.3|151
1744293900000|2025-04-10 14:05:00|2639|2633|2639|2633|2644|2638|2636.3|2630.3|119
1744294200000|2025-04-10 14:10:00|2639.5|2633.5|2641.3|2635.3|2641.8|2635.8|2636.3|2630.3|163
1744294500000|2025-04-10 14:15:00|2641.5|2635.5|2642.5|2636.5|2646.3|2640.3|2640.8|2634.8|194
1744294800000|2025-04-10 14:20:00|2643|2637|2644.3|2638.3|2644.5|2638.5|2641.3|2635.3|154
1744295100000|2025-04-10 14:25:00|2644.5|2638.5|2644.5|2638.5|2646.8|2640.8|2642.8|2636.8|59
1744295400000|2025-04-10 14:30:00|2644.8|2638.8|2656|2650|2656|2650|2644.8|2638.8|136
1744295700000|2025-04-10 14:35:00|2656.3|2650.3|2657.3|2651.3|2660|2654|2654.8|2648.8|112
1744296000000|2025-04-10 14:40:00|2656.8|2650.8|2655.5|2649.5|2661.5|2655.5|2655|2649|138
1744296300000|2025-04-10 14:45:00|2656|2650|2654.5|2648.5|2658.3|2652.3|2652.3|2646.3|72
1744296600000|2025-04-10 14:50:00|2654.3|2648.3|2653.3|2647.3|2656.5|2650.5|2649.3|2643.3|66
1744296900000|2025-04-10 14:55:00|2653|2647|2653.8|2647.8|2654.5|2648.5|2650.3|2644.3|73
1744297200000|2025-04-10 15:00:00|2653.5|2647.5|2654.5|2648.5|2655.5|2649.5|2651|2645|98
1744297500000|2025-04-10 15:05:00|2655|2649|2662.5|2656.5|2662.5|2656.5|2654|2648|70
1744297800000|2025-04-10 15:10:00|2662.3|2656.3|2662.8|2656.8|2666.5|2660.5|2661.3|2655.3|82
1744298100000|2025-04-10 15:15:00|2662|2656|2653.3|2647.3|2664.3|2658.3|2652|2646|145
1744298400000|2025-04-10 15:20:00|2654.3|2648.3|2651.3|2645.3|2654.3|2648.3|2650.5|2644.5|81
1744298700000|2025-04-10 15:25:00|2650.8|2644.8|2647.3|2641.3|2653.8|2647.8|2647.1|2641.1|99
1744299000000|2025-04-10 15:30:00|2646.5|2640.5|2641.5|2635.5|2649.8|2643.8|2640|2634|176
1744299300000|2025-04-10 15:35:00|2641.8|2635.8|2645.8|2639.8|2646.9|2640.9|2639|2633|184
1744299600000|2025-04-10 15:40:00|2646.3|2640.3|2641.8|2635.8|2647.8|2641.8|2641.8|2635.8|104
1744299900000|2025-04-10 15:45:00|2641.5|2635.5|2647|2641|2647.3|2641.3|2641|2635|143
1744300200000|2025-04-10 15:50:00|2646.8|2640.8|2642.8|2636.8|2646.8|2640.8|2641|2635|66
1744300500000|2025-04-10 15:55:00|2643.3|2637.3|2636.8|2630.8|2643.3|2637.3|2636|2630|131
1744300800000|2025-04-10 16:00:00|2636.5|2630.5|2632|2626|2638.5|2632.5|2630.5|2624.5|151
1744301100000|2025-04-10 16:05:00|2632.3|2626.3|2634.3|2628.3|2636.5|2630.5|2631.5|2625.5|113
1744301400000|2025-04-10 16:10:00|2634|2628|2634|2628|2635.8|2629.8|2632.8|2626.8|71
1744301700000|2025-04-10 16:15:00|2633.8|2627.8|2633.5|2627.5|2634|2628|2632.5|2626.5|39
1744302000000|2025-04-10 16:20:00|2633.8|2627.8|2629.5|2623.5|2634|2628|2629.3|2623.3|84
1744302300000|2025-04-10 16:25:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2625.8|2619.8|84
1744302600000|2025-04-10 16:30:00|2629.3|2623.3|2632.8|2626.8|2632.8|2626.8|2629.3|2623.3|69
1744302900000|2025-04-10 16:35:00|2632.5|2626.5|2633.5|2627.5|2634.3|2628.3|2632.3|2626.3|22
1744303200000|2025-04-10 16:40:00|2633.3|2627.3|2634|2628|2634.3|2628.3|2632.8|2626.8|22
1744303500000|2025-04-10 16:45:00|2633.8|2627.8|2637.5|2631.5|2638.3|2632.3|2633.8|2627.8|41
1744303800000|2025-04-10 16:50:00|2637.3|2631.3|2634.5|2628.5|2637.3|2631.3|2634.5|2628.5|12
1744304100000|2025-04-10 16:55:00|2634.3|2628.3|2632.9|2626.9|2634.3|2628.3|2632.9|2626.9|12
1744304400000|2025-04-10 17:00:00|2632.6|2626.6|2635.4|2629.4|2635.4|2629.4|2632.1|2626.1|20
1744304700000|2025-04-10 17:05:00|2635.1|2629.1|2629.4|2623.4|2635.1|2629.1|2628.9|2622.9|21
1744305000000|2025-04-10 17:10:00|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.4|2621.4|10
1744305300000|2025-04-10 17:15:00|2627.6|2621.6|2625.1|2619.1|2627.6|2621.6|2624.9|2618.9|21
1744305600000|2025-04-10 17:20:00|2625.4|2619.4|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|13
1744305900000|2025-04-10 17:25:00|2625.6|2619.6|2624.6|2618.6|2626.1|2620.1|2624.4|2618.4|35
1744306200000|2025-04-10 17:30:00|2624.4|2618.4|2624.6|2618.6|2625.6|2619.6|2623.9|2617.9|23
1744306500000|2025-04-10 17:35:00|2624.9|2618.9|2626.9|2620.9|2629.1|2623.1|2624.6|2618.6|15
1744306800000|2025-04-10 17:40:00|2627.1|2621.1|2628.9|2622.9|2628.9|2622.9|2626.6|2620.6|13
1744307100000|2025-04-10 17:45:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|6
1744307400000|2025-04-10 17:50:00|2628.9|2622.9|2628.4|2622.4|2629.4|2623.4|2627.4|2621.4|25
1744307700000|2025-04-10 17:55:00|2634.8|2616|2635.8|2617|2636.8|2617.8|2634.8|2616|9
1744329600000|2025-04-11 00:00:00|2636|2623.5|2635.3|2622.8|2636|2623.5|2633.3|2620.8|11
1744329900000|2025-04-11 00:05:00|2636|2623.5|2635.5|2623|2637|2624.5|2634|2621.5|12
1744330200000|2025-04-11 00:10:00|2636|2623.5|2635.8|2623.3|2637.5|2625|2635.8|2623.3|8
1744330500000|2025-04-11 00:15:00|2635.3|2622.8|2630.8|2618.3|2636|2623.5|2630.8|2618.3|14
1744330800000|2025-04-11 00:20:00|2631|2618.5|2636.5|2624|2637|2624.5|2631|2618.5|14
1744331100000|2025-04-11 00:25:00|2636.8|2624.3|2636|2623.5|2636.8|2624.3|2635.5|2623|7
1744331400000|2025-04-11 00:30:00|2635.5|2623|2637.8|2625.3|2640|2627.5|2634|2621.5|19
1744331700000|2025-04-11 00:35:00|2638.3|2625.8|2641.5|2629|2642.3|2629.8|2638.3|2625.8|13
1744332000000|2025-04-11 00:40:00|2642|2629.5|2637.5|2625|2642.8|2630.3|2637|2624.5|16
1744332300000|2025-04-11 00:45:00|2638|2625.5|2641.8|2629.3|2641.8|2629.3|2638|2625.5|7
1744332600000|2025-04-11 00:50:00|2641.3|2628.8|2637.8|2625.3|2641.3|2628.8|2637.8|2625.3|8
1744332900000|2025-04-11 00:55:00|2638.5|2626|2640.8|2628.3|2640.8|2628.3|2638.5|2626|9
1744333200000|2025-04-11 01:00:00|2641.5|2629|2641.3|2628.8|2647.3|2634.8|2638.8|2626.3|102
1744333500000|2025-04-11 01:05:00|2640.8|2628.3|2640|2627.5|2643|2630.5|2638.5|2626|94
1744333800000|2025-04-11 01:10:00|2639.5|2627|2638.3|2625.8|2642.3|2629.8|2637.3|2624.8|44
1744334100000|2025-04-11 01:15:00|2638.8|2626.3|2640.5|2628|2642.3|2629.8|2636.3|2623.8|48
1744334400000|2025-04-11 01:20:00|2641|2628.5|2640.5|2628|2642.8|2630.3|2639|2626.5|30
1744334700000|2025-04-11 01:25:00|2641|2628.5|2643|2630.5|2646|2633.5|2641|2628.5|38
1744335000000|2025-04-11 01:30:00|2642.5|2630|2639.3|2626.8|2642.5|2630|2637|2624.5|73
1744335300000|2025-04-11 01:35:00|2639.8|2627.3|2632.8|2620.3|2642|2629.5|2632.8|2620.3|69
1744335600000|2025-04-11 01:40:00|2633.3|2620.8|2631|2618.5|2635.5|2623|2631|2618.5|35
1744335900000|2025-04-11 01:45:00|2631.5|2619|2631.5|2619|2633.8|2621.3|2630|2617.5|66
1744336200000|2025-04-11 01:50:00|2632|2619.5|2632.8|2620.3|2634|2621.5|2631.3|2618.8|30
1744336500000|2025-04-11 01:55:00|2632.3|2619.8|2630|2617.5|2633|2620.5|2630|2617.5|19
1744336800000|2025-04-11 02:00:00|2629.5|2617|2629.5|2617|2632|2619.5|2629|2616.5|34
1744337100000|2025-04-11 02:05:00|2629|2616.5|2630|2617.5|2630.5|2618|2626.5|2614|28
1744337400000|2025-04-11 02:10:00|2629.5|2617|2630|2617.5|2630|2617.5|2628.5|2616|15
1744337700000|2025-04-11 02:15:00|2630.5|2618|2632|2619.5|2632|2619.5|2630|2617.5|8
1744338000000|2025-04-11 02:20:00|2631.5|2619|2632.8|2620.3|2632.8|2620.3|2631|2618.5|6
1744338300000|2025-04-11 02:25:00|2633.3|2620.8|2632.3|2619.8|2633.3|2620.8|2632.3|2619.8|6
1744338600000|2025-04-11 02:30:00|2631.8|2619.3|2635.8|2623.3|2638|2625.5|2631.8|2619.3|25
1744338900000|2025-04-11 02:35:00|2636.3|2623.8|2633.8|2621.3|2636.3|2623.8|2632.3|2619.8|22
1744339200000|2025-04-11 02:40:00|2633.5|2621|2634.5|2622|2636.5|2624|2633|2620.5|19
1744339500000|2025-04-11 02:45:00|2635|2622.5|2637|2624.5|2638.8|2626.3|2634.5|2622|20
1744339800000|2025-04-11 02:50:00|2637.5|2625|2636.5|2624|2639.5|2627|2636.5|2624|15
1744340100000|2025-04-11 02:55:00|2636|2623.5|2635.3|2622.8|2637.3|2624.8|2634|2621.5|44
1744340400000|2025-04-11 03:00:00|2635.8|2623.3|2636.3|2623.8|2638|2625.5|2634.3|2621.8|32
1744340700000|2025-04-11 03:05:00|2636.8|2624.3|2641.5|2629|2641.8|2629.3|2636.8|2624.3|44
1744341000000|2025-04-11 03:10:00|2640.8|2628.3|2644.8|2632.3|2646.5|2634|2640.5|2628|67
1744341300000|2025-04-11 03:15:00|2645.3|2632.8|2645|2632.5|2647.8|2635.3|2643.5|2631|38
1744341600000|2025-04-11 03:20:00|2645.5|2633|2648|2635.5|2648|2635.5|2644.3|2631.8|32
1744341900000|2025-04-11 03:25:00|2648.5|2636|2647.5|2635|2649.8|2637.3|2646|2633.5|46
1744342200000|2025-04-11 03:30:00|2648|2635.5|2648.8|2636.3|2649.8|2637.3|2647|2634.5|25
1744342500000|2025-04-11 03:35:00|2648.5|2636|2648.5|2636|2649|2636.5|2647.3|2634.8|18
1744342800000|2025-04-11 03:40:00|2649|2636.5|2645.5|2633|2649|2636.5|2644.3|2631.8|33
1744343100000|2025-04-11 03:45:00|2645|2632.5|2646.8|2634.3|2647.3|2634.8|2645|2632.5|10
1744343400000|2025-04-11 03:50:00|2646.5|2634|2646.8|2634.3|2648.8|2636.3|2645.3|2632.8|15
1744343700000|2025-04-11 03:55:00|2646.3|2633.8|2646.8|2634.3|2646.8|2634.3|2646.3|2633.8|4
1744344000000|2025-04-11 04:00:00|2646.3|2633.8|2646.5|2634|2647|2634.5|2646.3|2633.8|3
1744344300000|2025-04-11 04:05:00|2646.3|2633.8|2649.3|2636.8|2649.3|2636.8|2646.3|2633.8|7
1744344600000|2025-04-11 04:10:00|2649|2636.5|2647.5|2635|2649|2636.5|2647|2634.5|20
1744344900000|2025-04-11 04:15:00|2647|2634.5|2647.3|2634.8|2647.8|2635.3|2646.5|2634|15
1744345200000|2025-04-11 04:20:00|2646.8|2634.3|2645.8|2633.3|2646.8|2634.3|2645.8|2633.3|4
1744345500000|2025-04-11 04:25:00|2645.3|2632.8|2643|2630.5|2645.3|2632.8|2643|2630.5|5
1744345800000|2025-04-11 04:30:00|2642.5|2630|2646.8|2634.3|2646.8|2634.3|2642|2629.5|16
1744346100000|2025-04-11 04:35:00|2647.3|2634.8|2647.8|2635.3|2649|2636.5|2647.3|2634.8|22
1744346400000|2025-04-11 04:40:00|2648.3|2635.8|2648.3|2635.8|2648.3|2635.8|2647.8|2635.3|3
1744346700000|2025-04-11 04:45:00|2648.8|2636.3|2648.5|2636|2648.8|2636.3|2648.3|2635.8|3
1744347000000|2025-04-11 04:50:00|2648.3|2635.8|2648|2635.5|2648.3|2635.8|2648|2635.5|2
1744347300000|2025-04-11 04:55:00|2648.5|2636|2651|2638.5|2651|2638.5|2648.5|2636|12
1744347600000|2025-04-11 05:00:00|2651.5|2639|2649|2636.5|2651.5|2639|2649|2636.5|7
1744347900000|2025-04-11 05:05:00|2648.5|2636|2648|2635.5|2648.5|2636|2647.5|2635|5
1744348200000|2025-04-11 05:10:00|2647.8|2635.3|2649.3|2636.8|2649.8|2637.3|2647.8|2635.3|6
1744348500000|2025-04-11 05:15:00|2649.8|2637.3|2648|2635.5|2649.8|2637.3|2648|2635.5|6
1744348800000|2025-04-11 05:20:00|2648.5|2636|2651.5|2639|2651.5|2639|2648.5|2636|9
1744349100000|2025-04-11 05:25:00|2651|2638.5|2652.3|2639.8|2652.8|2640.3|2651|2638.5|14
1744349400000|2025-04-11 05:30:00|2652.8|2640.3|2651.8|2639.3|2654.8|2642.3|2651.8|2639.3|16
1744349700000|2025-04-11 05:35:00|2651.3|2638.8|2652.8|2640.3|2654.3|2641.8|2651.3|2638.8|17
1744350000000|2025-04-11 05:40:00|2652.3|2639.8|2652.8|2640.3|2653.5|2641|2652.3|2639.8|6
1744350300000|2025-04-11 05:45:00|2653|2640.5|2654|2641.5|2654|2641.5|2653|2640.5|3
1744350600000|2025-04-11 05:50:00|2653.8|2641.3|2654.5|2642|2657.8|2644.5|2653.8|2641.3|20
1744350900000|2025-04-11 05:55:00|2654|2641.5|2655.3|2642.8|2655.8|2643.3|2652|2639.5|21
1744351200000|2025-04-11 06:00:00|2654.8|2642.3|2653.8|2641.3|2657|2644.5|2652|2639.5|34
1744351500000|2025-04-11 06:05:00|2654.3|2641.8|2654.5|2642|2654.8|2642.3|2652.5|2640|14
1744351800000|2025-04-11 06:10:00|2655|2642.5|2653.8|2641.3|2656|2643.5|2653|2640.5|18
1744352100000|2025-04-11 06:15:00|2653.3|2640.8|2653|2640.5|2654|2641.5|2651.8|2639.3|21
1744352400000|2025-04-11 06:20:00|2653.5|2641|2651.8|2639.3|2655.5|2643|2651.8|2639.3|27
1744352700000|2025-04-11 06:25:00|2652.3|2639.8|2656.3|2643.8|2657.5|2645|2652.3|2639.8|31
1744353000000|2025-04-11 06:30:00|2655.8|2643.3|2658|2645.5|2658.5|2646|2652.5|2640|41
1744353300000|2025-04-11 06:35:00|2657.8|2645.3|2652.5|2640|2657.8|2645.3|2652|2639.5|24
1744353600000|2025-04-11 06:40:00|2651.8|2639.3|2654.3|2641.8|2654.8|2642.3|2651.3|2638.8|27
1744353900000|2025-04-11 06:45:00|2653.8|2641.3|2657.8|2645.3|2658|2645.5|2653.3|2640.8|16
1744354200000|2025-04-11 06:50:00|2656.5|2644|2656.5|2644|2656.5|2644|2654.8|2642.3|14
1744354500000|2025-04-11 06:55:00|2655.8|2643.3|2650.4|2644.4|2655.8|2646.4|2648.4|2642.4|76
1744354800000|2025-04-11 07:00:00|2648.9|2642.9|2651.1|2645.1|2659.9|2653.9|2648.9|2642.9|140
1744355100000|2025-04-11 07:05:00|2650.9|2644.9|2654.9|2648.9|2654.9|2648.9|2648.9|2642.9|63
1744355400000|2025-04-11 07:10:00|2654.6|2648.6|2664.9|2658.9|2668.1|2662.1|2654.1|2648.1|152
1744355700000|2025-04-11 07:15:00|2664.6|2658.6|2676.9|2670.9|2677.6|2671.6|2663.9|2657.9|144
1744356000000|2025-04-11 07:20:00|2676.6|2670.6|2674.9|2668.9|2676.9|2670.9|2670.6|2664.6|103
1744356300000|2025-04-11 07:25:00|2674.6|2668.6|2685.4|2679.4|2685.4|2679.4|2674.1|2668.1|84
1744356600000|2025-04-11 07:30:00|2685.6|2679.6|2689.6|2683.6|2691.1|2685.1|2684.9|2678.9|119
1744356900000|2025-04-11 07:35:00|2689.4|2683.4|2685.4|2679.4|2689.4|2683.4|2684.4|2678.4|58
1744357200000|2025-04-11 07:40:00|2684.9|2678.9|2678.9|2672.9|2684.9|2678.9|2677.4|2671.4|59
1744357500000|2025-04-11 07:45:00|2678.6|2672.6|2678.6|2672.6|2681.9|2675.9|2673.6|2667.6|77
1744357800000|2025-04-11 07:50:00|2678.4|2672.4|2677.9|2671.9|2680.4|2674.4|2674.4|2668.4|58
1744358100000|2025-04-11 07:55:00|2677.6|2671.6|2672.1|2666.1|2678.1|2672.1|2672.1|2666.1|41
1744358400000|2025-04-11 08:00:00|2672.4|2666.4|2659.6|2653.6|2672.4|2666.4|2651.6|2645.6|200
1744358700000|2025-04-11 08:05:00|2659.1|2653.1|2661.6|2655.6|2665.6|2659.6|2658.6|2652.6|186
1744359000000|2025-04-11 08:10:00|2662.1|2656.1|2664.6|2658.6|2666.6|2660.6|2655.9|2649.9|113
1744359300000|2025-04-11 08:15:00|2664.9|2658.9|2663.4|2657.4|2665.4|2659.4|2658.1|2652.1|115
1744359600000|2025-04-11 08:20:00|2663.1|2657.1|2664.1|2658.1|2666.6|2660.6|2658.1|2652.1|85
1744359900000|2025-04-11 08:25:00|2663.9|2657.9|2660.1|2654.1|2665.6|2659.6|2658.4|2652.4|78
1744360200000|2025-04-11 08:30:00|2659.9|2653.9|2656.6|2650.6|2660.6|2654.6|2656.1|2650.1|76
1744360500000|2025-04-11 08:35:00|2656.9|2650.9|2660.6|2654.6|2660.9|2654.9|2653.4|2647.4|97
1744360800000|2025-04-11 08:40:00|2658.9|2652.9|2662.4|2656.4|2666.9|2660.9|2656.1|2650.1|78
1744361100000|2025-04-11 08:45:00|2662.6|2656.6|2667.6|2661.6|2668.6|2662.6|2660.4|2654.4|70
1744361400000|2025-04-11 08:50:00|2667.9|2661.9|2672.1|2666.1|2673.9|2667.9|2667.1|2661.1|58
1744361700000|2025-04-11 08:55:00|2672.4|2666.4|2668.1|2662.1|2672.4|2666.4|2667.1|2661.1|62
1744362000000|2025-04-11 09:00:00|2667.6|2661.6|2665.6|2659.6|2670.6|2664.6|2663.1|2657.1|88
1744362300000|2025-04-11 09:05:00|2665.4|2659.4|2664.4|2658.4|2665.9|2659.9|2660.6|2654.6|55
1744362600000|2025-04-11 09:10:00|2664.6|2658.6|2664|2658|2665.3|2659.3|2661.1|2655.1|56
1744362900000|2025-04-11 09:15:00|2664.3|2658.3|2658|2652|2664.8|2658.8|2657.5|2651.5|77
1744363200000|2025-04-11 09:20:00|2658.3|2652.3|2656.8|2650.8|2661.3|2655.3|2656.3|2650.3|57
1744363500000|2025-04-11 09:25:00|2657|2651|2653.8|2647.8|2657.8|2651.8|2653|2647|69
1744363800000|2025-04-11 09:30:00|2653.5|2647.5|2658.5|2652.5|2659.3|2653.3|2653.5|2647.5|50
1744364100000|2025-04-11 09:35:00|2658.8|2652.8|2664.8|2658.8|2665.5|2659.5|2658.8|2652.8|53
1744364400000|2025-04-11 09:40:00|2664.5|2658.5|2669.8|2663.8|2672.3|2666.3|2662.8|2656.8|64
1744364700000|2025-04-11 09:45:00|2669.5|2663.5|2669|2663|2670.5|2664.5|2667|2661|37
1744365000000|2025-04-11 09:50:00|2668.8|2662.8|2674.5|2668.5|2674.8|2668.8|2668.3|2662.3|49
1744365300000|2025-04-11 09:55:00|2674.3|2668.3|2677.5|2671.5|2678.3|2672.3|2673.5|2667.5|45
1744365600000|2025-04-11 10:00:00|2678.8|2672.8|2680|2674|2683|2677|2675|2669|80
1744365900000|2025-04-11 10:05:00|2679.8|2673.8|2675|2669|2680.5|2674.5|2675|2669|65
1744366200000|2025-04-11 10:10:00|2675.3|2669.3|2676.5|2670.5|2676.5|2670.5|2672.5|2666.5|46
1744366500000|2025-04-11 10:15:00|2676.3|2670.3|2678.5|2672.5|2679.3|2673.3|2674.5|2668.5|43
1744366800000|2025-04-11 10:20:00|2678.8|2672.8|2678.3|2672.3|2680|2674|2676.8|2670.8|19
1744367100000|2025-04-11 10:25:00|2679.3|2673.3|2670.3|2664.3|2679.3|2673.3|2670.3|2664.3|35
1744367400000|2025-04-11 10:30:00|2670.5|2664.5|2674.3|2668.3|2674.3|2668.3|2669|2663|20
1744367700000|2025-04-11 10:35:00|2674|2668|2669.5|2663.5|2674|2668|2668.5|2662.5|23
1744368000000|2025-04-11 10:40:00|2669.8|2663.8|2666.3|2660.3|2670.3|2664.3|2666.3|2660.3|30
1744368300000|2025-04-11 10:45:00|2666.5|2660.5|2668|2662|2668.5|2662.5|2666.5|2660.5|11
1744368600000|2025-04-11 10:50:00|2667.5|2661.5|2669.3|2663.3|2669.3|2663.3|2665|2659|35
1744368900000|2025-04-11 10:55:00|2669.8|2663.8|2670.8|2664.8|2671.5|2665.5|2669.3|2663.3|42
1744369200000|2025-04-11 11:00:00|2671|2665|2671.5|2665.5|2672|2666|2668.5|2662.5|38
1744369500000|2025-04-11 11:05:00|2672|2666|2676.5|2670.5|2677|2671|2670.5|2664.5|36
1744369800000|2025-04-11 11:10:00|2676.3|2670.3|2675.3|2669.3|2677.3|2671.3|2674.5|2668.5|37
1744370100000|2025-04-11 11:15:00|2675|2669|2667.5|2661.5|2675|2669|2666.8|2660.8|33
1744370400000|2025-04-11 11:20:00|2667.3|2661.3|2669.8|2663.8|2670.5|2664.5|2666.8|2660.8|38
1744370700000|2025-04-11 11:25:00|2669.5|2663.5|2670.5|2664.5|2671.3|2665.3|2668.8|2662.8|32
1744371000000|2025-04-11 11:30:00|2670.8|2664.8|2671.5|2665.5|2673.3|2667.3|2670.5|2664.5|45
1744371300000|2025-04-11 11:35:00|2671.3|2665.3|2668.3|2662.3|2671.3|2665.3|2665.8|2659.8|70
1744371600000|2025-04-11 11:40:00|2667.8|2661.8|2668|2662|2670|2664|2667|2661|40
1744371900000|2025-04-11 11:45:00|2667.8|2661.8|2667.8|2661.8|2669.8|2663.8|2667|2661|34
1744372200000|2025-04-11 11:50:00|2668|2662|2671.5|2665.5|2672.3|2666.3|2667.3|2661.3|62
1744372500000|2025-04-11 11:55:00|2671.3|2665.3|2666.5|2660.5|2671.3|2665.3|2665.8|2659.8|54
1744372800000|2025-04-11 12:00:00|2666.8|2660.8|2666.8|2660.8|2667.8|2661.8|2664.5|2658.5|52
1744373100000|2025-04-11 12:05:00|2667.3|2661.3|2667|2661|2667.8|2661.8|2664.5|2658.5|53
1744373400000|2025-04-11 12:10:00|2667.3|2661.3|2665.8|2659.8|2667.5|2661.5|2665.3|2659.3|33
1744373700000|2025-04-11 12:15:00|2665.5|2659.5|2667|2661|2667.8|2661.8|2664.3|2658.3|51
1744374000000|2025-04-11 12:20:00|2667.3|2661.3|2672.3|2666.3|2672.3|2666.3|2667.3|2661.3|44
1744374300000|2025-04-11 12:25:00|2672.5|2666.5|2671|2665|2672.8|2666.8|2669|2663|38
1744374600000|2025-04-11 12:30:00|2671.3|2665.3|2669.8|2663.8|2672.8|2666.8|2668.3|2662.3|79
1744374900000|2025-04-11 12:35:00|2669.5|2663.5|2668.5|2662.5|2670.3|2664.3|2668.5|2662.5|28
1744375200000|2025-04-11 12:40:00|2668.3|2662.3|2667|2661|2669.8|2663.8|2666.8|2660.8|33
1744375500000|2025-04-11 12:45:00|2668.3|2662.3|2667.5|2661.5|2668.5|2662.5|2665.3|2659.3|57
1744375800000|2025-04-11 12:50:00|2667.3|2661.3|2665.8|2659.8|2667.3|2661.3|2665.3|2659.3|34
1744376100000|2025-04-11 12:55:00|2665.5|2659.5|2664.8|2658.8|2666|2660|2662.5|2656.5|104
1744376400000|2025-04-11 13:00:00|2665|2659|2662.5|2656.5|2669.5|2663.5|2659.5|2653.5|204
1744376700000|2025-04-11 13:05:00|2662.8|2656.8|2665.5|2659.5|2666.5|2660.5|2662|2656|155
1744377000000|2025-04-11 13:10:00|2665.3|2659.3|2663.3|2657.3|2666.3|2660.3|2661.3|2655.3|125
1744377300000|2025-04-11 13:15:00|2663|2657|2663.3|2657.3|2667.3|2661.3|2662.3|2656.3|83
1744377600000|2025-04-11 13:20:00|2663|2657|2659.3|2653.3|2665.3|2659.3|2659|2653|59
1744377900000|2025-04-11 13:25:00|2659|2653|2660.8|2654.8|2663.3|2657.3|2658.3|2652.3|63
1744378200000|2025-04-11 13:30:00|2661|2655|2656.3|2650.3|2661.3|2655.3|2654.3|2648.3|144
1744378500000|2025-04-11 13:35:00|2656.5|2650.5|2661.8|2655.8|2662.3|2656.3|2654.5|2648.5|135
1744378800000|2025-04-11 13:40:00|2661.5|2655.5|2669|2663|2670.3|2664.3|2660.8|2654.8|113
1744379100000|2025-04-11 13:45:00|2669.3|2663.3|2671.5|2665.5|2675.3|2669.3|2669|2663|113
1744379400000|2025-04-11 13:50:00|2671.3|2665.3|2666|2660|2671.3|2665.3|2665.5|2659.5|87
1744379700000|2025-04-11 13:55:00|2666.3|2660.3|2659.8|2653.8|2667|2661|2659.8|2653.8|124
1744380000000|2025-04-11 14:00:00|2660|2654|2661|2655|2662.5|2656.5|2657.8|2651.8|196
1744380300000|2025-04-11 14:05:00|2661.3|2655.3|2669.3|2663.3|2670.8|2664.8|2661.3|2655.3|115
1744380600000|2025-04-11 14:10:00|2669.5|2663.5|2666.3|2660.3|2672.3|2666.3|2665.3|2659.3|95
1744380900000|2025-04-11 14:15:00|2666.5|2660.5|2665|2659|2669|2663|2662.8|2656.8|100
1744381200000|2025-04-11 14:20:00|2664.8|2658.8|2661.5|2655.5|2665.5|2659.5|2660.3|2654.3|145
1744381500000|2025-04-11 14:25:00|2661.3|2655.3|2659.5|2653.5|2661.8|2655.8|2658.5|2652.5|47
1744381800000|2025-04-11 14:30:00|2659.3|2653.3|2662.5|2656.5|2665|2659|2659.3|2653.3|123
1744382100000|2025-04-11 14:35:00|2662.8|2656.8|2661.8|2655.8|2664.3|2658.3|2661|2655|96
1744382400000|2025-04-11 14:40:00|2661.3|2655.3|2666.3|2660.3|2666.3|2660.3|2661.3|2655.3|83
1744382700000|2025-04-11 14:45:00|2666.5|2660.5|2667.5|2661.5|2668.5|2662.5|2665.8|2659.8|55
1744383000000|2025-04-11 14:50:00|2667.8|2661.8|2667.8|2661.8|2668.5|2662.5|2665.3|2659.3|86
1744383300000|2025-04-11 14:55:00|2668|2662|2662.3|2656.3|2668|2662|2662|2656|87
1744383600000|2025-04-11 15:00:00|2662|2656|2663|2657|2666.3|2660.3|2661.3|2655.3|64
1744383900000|2025-04-11 15:05:00|2662.5|2656.5|2657.8|2651.8|2662.5|2656.5|2657|2651|74
1744384200000|2025-04-11 15:10:00|2657.5|2651.5|2655.5|2649.5|2659|2653|2655.3|2649.3|51
1744384500000|2025-04-11 15:15:00|2655.3|2649.3|2658.8|2652.8|2660|2654|2654.5|2648.5|58
1744384800000|2025-04-11 15:20:00|2658.5|2652.5|2659|2653|2663.3|2657.3|2657.3|2651.3|38
1744385100000|2025-04-11 15:25:00|2659.3|2653.3|2656.5|2650.5|2659.8|2653.8|2655.8|2649.8|52
1744385400000|2025-04-11 15:30:00|2656.3|2650.3|2656.8|2650.8|2657.3|2651.3|2654.8|2648.8|68
1744385700000|2025-04-11 15:35:00|2657|2651|2656.5|2650.5|2657|2651|2651.8|2645.8|137
1744386000000|2025-04-11 15:40:00|2656.3|2650.3|2656.8|2650.8|2657.3|2651.3|2655.3|2649.3|52
1744386300000|2025-04-11 15:45:00|2657|2651|2657.8|2651.8|2660.3|2654.3|2655.8|2649.8|82
1744386600000|2025-04-11 15:50:00|2658|2652|2661.5|2655.5|2661.5|2655.5|2657.8|2651.8|51
1744386900000|2025-04-11 15:55:00|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2659|2653|70
1744387200000|2025-04-11 16:00:00|2660.8|2654.8|2662|2656|2662|2656|2660.3|2654.3|31
1744387500000|2025-04-11 16:05:00|2662.3|2656.3|2662.8|2656.8|2663.3|2657.3|2662.3|2656.3|19
1744387800000|2025-04-11 16:10:00|2662.5|2656.5|2663.5|2657.5|2664.8|2658.8|2662.5|2656.5|24
1744388100000|2025-04-11 16:15:00|2663.8|2657.8|2663.8|2657.8|2665|2659|2662.5|2656.5|41
1744388400000|2025-04-11 16:20:00|2663.5|2657.5|2661.8|2655.8|2663.5|2657.5|2661.8|2655.8|23
1744388700000|2025-04-11 16:25:00|2661.5|2655.5|2659|2653|2661.5|2655.5|2658|2652|42
1744389000000|2025-04-11 16:30:00|2659.3|2653.3|2661.8|2655.8|2661.8|2655.8|2659.3|2653.3|26
1744389300000|2025-04-11 16:35:00|2662|2656|2663.3|2657.3|2663.5|2657.5|2662|2656|12
1744389600000|2025-04-11 16:40:00|2663|2657|2663.3|2657.3|2663.5|2657.5|2662.3|2656.3|13
1744389900000|2025-04-11 16:45:00|2664.3|2658.3|2665.3|2659.3|2666.3|2660.3|2664.3|2658.3|16
1744390200000|2025-04-11 16:50:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|10
1744390500000|2025-04-11 16:55:00|2664.3|2658.3|2665.9|2659.9|2666.1|2660.1|2664.3|2658.3|15
1744390800000|2025-04-11 17:00:00|2666.1|2660.1|2665.4|2659.4|2666.1|2660.1|2665.1|2659.1|4
1744391100000|2025-04-11 17:05:00|2665.6|2659.6|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|8
1744391400000|2025-04-11 17:10:00|2665.6|2659.6|2664.6|2658.6|2665.9|2659.9|2664.4|2658.4|9
1744391700000|2025-04-11 17:15:00|2664.9|2658.9|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|4
1744392000000|2025-04-11 17:20:00|2664.9|2658.9|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|3
1744392300000|2025-04-11 17:25:00|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1744392600000|2025-04-11 17:30:00|2663.9|2657.9|2664.4|2658.4|2664.4|2658.4|2663.4|2657.4|11
1744392900000|2025-04-11 17:35:00|2664.6|2658.6|2668.6|2662.6|2668.6|2662.6|2664.6|2658.6|17
1744393200000|2025-04-11 17:40:00|2669.4|2663.4|2667.9|2661.9|2669.4|2663.4|2667.9|2661.9|7
1744393500000|2025-04-11 17:45:00|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|3
1744393800000|2025-04-11 17:50:00|2667.4|2661.4|2665.4|2659.4|2667.9|2661.9|2664.1|2658.1|18
1744394100000|2025-04-11 17:55:00|2665.6|2659.6|2670.8|2652|2673.5|2660.5|2665.6|2652|12
1744588800000|2025-04-14 00:00:00|2671.5|2665.5|2671.5|2665.5|2671.6|2665.6|2671.5|2665.5|3
1744589100000|2025-04-14 00:05:00|2670.5|2664.5|2669.6|2663.6|2670.5|2664.5|2669.5|2663.5|3
1744589400000|2025-04-14 00:10:00|2669.5|2663.5|2673|2667|2673|2667|2669.5|2663.5|8
1744589700000|2025-04-14 00:15:00|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1744590000000|2025-04-14 00:20:00|2673|2667|2669.9|2663.9|2673|2667|2668.1|2662.1|16
1744590300000|2025-04-14 00:25:00|2669.5|2663.5|2666.5|2660.5|2669.5|2663.5|2666.5|2660.5|9
1744590600000|2025-04-14 00:30:00|2666.3|2660.3|2670.5|2664.5|2671.6|2665.6|2665.5|2659.5|42
1744590900000|2025-04-14 00:35:00|2670.3|2664.3|2669.3|2663.3|2670.3|2664.3|2668.8|2662.8|11
1744591200000|2025-04-14 00:40:00|2669|2663|2668|2662|2669.3|2663.3|2668|2662|9
1744591500000|2025-04-14 00:45:00|2667.8|2661.8|2667.3|2661.3|2667.8|2661.8|2666.8|2660.8|5
1744591800000|2025-04-14 00:50:00|2667|2661|2666.5|2660.5|2667|2661|2664.8|2658.8|16
1744592100000|2025-04-14 00:55:00|2666.3|2660.3|2667|2661|2667.3|2661.3|2665.5|2659.5|9
1744592400000|2025-04-14 01:00:00|2666.8|2660.8|2669|2663|2673.8|2667.8|2665|2659|150
1744592700000|2025-04-14 01:05:00|2668.5|2662.5|2670.8|2664.8|2671.8|2665.8|2667.3|2661.3|45
1744593000000|2025-04-14 01:10:00|2670.5|2664.5|2669.5|2663.5|2671.8|2665.8|2669.5|2663.5|25
1744593300000|2025-04-14 01:15:00|2669.3|2663.3|2667.5|2661.5|2669.8|2663.8|2667.3|2661.3|43
1744593600000|2025-04-14 01:20:00|2667.8|2661.8|2669.3|2663.3|2670.8|2664.8|2667.8|2661.8|34
1744593900000|2025-04-14 01:25:00|2669|2663|2669.8|2663.8|2671.8|2665.8|2669|2663|58
1744594200000|2025-04-14 01:30:00|2670|2664|2671.3|2665.3|2671.3|2665.3|2668.8|2662.8|85
1744594500000|2025-04-14 01:35:00|2671.5|2665.5|2662.8|2656.8|2672|2666|2662.8|2656.8|91
1744594800000|2025-04-14 01:40:00|2662.5|2656.5|2663|2657|2663.5|2657.5|2659.8|2653.8|85
1744595100000|2025-04-14 01:45:00|2663.3|2657.3|2662.5|2656.5|2664.5|2658.5|2661.8|2655.8|106
1744595400000|2025-04-14 01:50:00|2662.3|2656.3|2662.8|2656.8|2662.8|2656.8|2658.5|2652.5|52
1744595700000|2025-04-14 01:55:00|2663|2657|2658.3|2652.3|2663|2657|2656|2650|78
1744596000000|2025-04-14 02:00:00|2658.5|2652.5|2658.8|2652.8|2661.5|2655.5|2656.5|2650.5|85
1744596300000|2025-04-14 02:05:00|2659|2653|2663|2657|2663.5|2657.5|2658.8|2652.8|50
1744596600000|2025-04-14 02:10:00|2663.3|2657.3|2659.5|2653.5|2663.5|2657.5|2659.5|2653.5|23
1744596900000|2025-04-14 02:15:00|2659.8|2653.8|2656|2650|2659.8|2653.8|2656|2650|16
1744597200000|2025-04-14 02:20:00|2656.3|2650.3|2654|2648|2656.5|2650.5|2652.3|2646.3|26
1744597500000|2025-04-14 02:25:00|2653.8|2647.8|2651.3|2645.3|2653.8|2647.8|2651.3|2645.3|34
1744597800000|2025-04-14 02:30:00|2649.8|2643.8|2649.8|2643.8|2653|2647|2648|2642|155
1744598100000|2025-04-14 02:35:00|2650|2644|2646.8|2640.8|2650.3|2644.3|2646.3|2640.3|64
1744598400000|2025-04-14 02:40:00|2647|2641|2646.8|2640.8|2647.8|2641.8|2645.5|2639.5|42
1744598700000|2025-04-14 02:45:00|2647|2641|2648|2642|2649.5|2643.5|2646.5|2640.5|74
1744599000000|2025-04-14 02:50:00|2647.8|2641.8|2650.8|2644.8|2651.5|2645.5|2646.8|2640.8|52
1744599300000|2025-04-14 02:55:00|2650.5|2644.5|2650|2644|2650.5|2644.5|2646.5|2640.5|39
1744599600000|2025-04-14 03:00:00|2649.5|2643.5|2650|2644|2650.5|2644.5|2648.3|2642.3|47
1744599900000|2025-04-14 03:05:00|2650.3|2644.3|2654|2648|2654|2648|2649|2643|62
1744600200000|2025-04-14 03:10:00|2653.8|2647.8|2656.5|2650.5|2657.8|2651.8|2653.5|2647.5|58
1744600500000|2025-04-14 03:15:00|2656.3|2650.3|2667.3|2661.3|2668|2662|2656.3|2650.3|180
1744600800000|2025-04-14 03:20:00|2667|2661|2668.3|2662.3|2668.3|2662.3|2663.8|2657.8|125
1744601100000|2025-04-14 03:25:00|2668|2662|2661.8|2655.8|2668|2662|2660.8|2654.8|66
1744601400000|2025-04-14 03:30:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1744601700000|2025-04-14 03:35:00|2661|2655|2661.3|2655.3|2661.3|2655.3|2660.3|2654.3|10
1744602000000|2025-04-14 03:40:00|2662.3|2656.3|2663.3|2657.3|2663.3|2657.3|2662.3|2656.3|3
1744602300000|2025-04-14 03:45:00|2663|2657|2663.5|2657.5|2664|2658|2663|2657|7
1744602600000|2025-04-14 03:50:00|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1744602900000|2025-04-14 03:55:00|2663.3|2657.3|2663.8|2657.8|2664.8|2658.8|2663.3|2657.3|11
1744603200000|2025-04-14 04:00:00|2664|2658|2664|2658|2664|2658|2664|2658|1
1744603500000|2025-04-14 04:05:00|2664.3|2658.3|2663|2657|2665.8|2659.8|2663|2657|14
1744603800000|2025-04-14 04:10:00|2662.5|2656.5|2662.8|2656.8|2663|2657|2662.3|2656.3|6
1744604100000|2025-04-14 04:15:00|2663|2657|2662.5|2656.5|2664|2658|2662.5|2656.5|9
1744604400000|2025-04-14 04:20:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1744604700000|2025-04-14 04:25:00|2663|2657|2662.5|2656.5|2663.5|2657.5|2662.5|2656.5|5
1744605000000|2025-04-14 04:30:00|2662.8|2656.8|2662.5|2656.5|2663|2657|2662.5|2656.5|4
1744605300000|2025-04-14 04:35:00|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|4
1744605600000|2025-04-14 04:40:00|2662.8|2656.8|2662|2656|2662.8|2656.8|2662|2656|4
1744605900000|2025-04-14 04:45:00|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1744606200000|2025-04-14 04:50:00|2662.3|2656.3|2663|2657|2663|2657|2662.3|2656.3|3
1744606800000|2025-04-14 05:00:00|2663.3|2657.3|2665.8|2659.8|2666|2660|2663.3|2657.3|7
1744607100000|2025-04-14 05:05:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2664.3|2658.3|9
1744607400000|2025-04-14 05:10:00|2665|2659|2663|2657|2665|2659|2663|2657|9
1744607700000|2025-04-14 05:15:00|2662.8|2656.8|2662.5|2656.5|2663|2657|2662.5|2656.5|10
1744608000000|2025-04-14 05:20:00|2662.8|2656.8|2661.8|2655.8|2662.8|2656.8|2661.8|2655.8|6
1744608300000|2025-04-14 05:25:00|2662|2656|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|4
1744608600000|2025-04-14 05:30:00|2661.5|2655.5|2662.5|2656.5|2663.3|2657.3|2661|2655|18
1744608900000|2025-04-14 05:35:00|2662.3|2656.3|2662|2656|2662.5|2656.5|2661.8|2655.8|13
1744609200000|2025-04-14 05:40:00|2661.8|2655.8|2662|2656|2663|2657|2661.5|2655.5|12
1744609500000|2025-04-14 05:45:00|2662.3|2656.3|2664|2658|2664.3|2658.3|2662.3|2656.3|17
1744609800000|2025-04-14 05:50:00|2663.8|2657.8|2666.8|2660.8|2666.8|2660.8|2663.3|2657.3|15
1744610100000|2025-04-14 05:55:00|2666.5|2660.5|2666|2660|2668.3|2662.3|2664.8|2658.8|39
1744610400000|2025-04-14 06:00:00|2667.3|2661.3|2669.5|2663.5|2671|2665|2667|2661|74
1744610700000|2025-04-14 06:05:00|2669.8|2663.8|2669.8|2663.8|2671.8|2665.8|2669.5|2663.5|38
1744611000000|2025-04-14 06:10:00|2670|2664|2670.8|2664.8|2672|2666|2670|2664|23
1744611300000|2025-04-14 06:15:00|2671|2665|2667.3|2661.3|2671|2665|2667.3|2661.3|18
1744611600000|2025-04-14 06:20:00|2667.5|2661.5|2681.8|2675.8|2682|2676|2667.3|2661.3|89
1744611900000|2025-04-14 06:25:00|2681.5|2675.5|2682.3|2676.3|2684.3|2678.3|2679|2673|99
1744612200000|2025-04-14 06:30:00|2682|2676|2679.8|2673.8|2682.3|2676.3|2679.8|2673.8|19
1744612500000|2025-04-14 06:35:00|2680.3|2674.3|2680.5|2674.5|2683.5|2677.5|2680.3|2674.3|46
1744612800000|2025-04-14 06:40:00|2680.3|2674.3|2679.3|2673.3|2680.5|2674.5|2677.3|2671.3|66
1744613100000|2025-04-14 06:45:00|2679.5|2673.5|2674.5|2668.5|2679.5|2673.5|2673.5|2667.5|122
1744613400000|2025-04-14 06:50:00|2674.3|2668.3|2673.3|2667.3|2675|2669|2672.8|2666.8|115
1744613700000|2025-04-14 06:55:00|2673.5|2667.5|2674.6|2668.6|2676.4|2670.4|2672.5|2666.5|117
1744614000000|2025-04-14 07:00:00|2674.4|2668.4|2671|2665|2675.6|2669.6|2664.6|2658.6|169
1744614300000|2025-04-14 07:05:00|2670.6|2664.6|2676.8|2670.8|2678.8|2672.8|2670.6|2664.6|87
1744614600000|2025-04-14 07:10:00|2676.5|2670.5|2674.5|2668.5|2677.5|2671.5|2673.8|2667.8|52
1744614900000|2025-04-14 07:15:00|2674.3|2668.3|2663|2657|2674.3|2668.3|2662.8|2656.8|76
1744615200000|2025-04-14 07:20:00|2663.3|2657.3|2665|2659|2665.5|2659.5|2663.3|2657.3|41
1744615500000|2025-04-14 07:25:00|2664.3|2658.3|2661.3|2655.3|2664.3|2658.3|2658.5|2652.5|60
1744615800000|2025-04-14 07:30:00|2661|2655|2661.3|2655.3|2667.5|2661.5|2661|2655|62
1744616100000|2025-04-14 07:35:00|2661.5|2655.5|2666|2660|2666.3|2660.3|2659|2653|50
1744616400000|2025-04-14 07:40:00|2666.3|2660.3|2665.5|2659.5|2667.3|2661.3|2664.5|2658.5|40
1744616700000|2025-04-14 07:45:00|2664.8|2658.8|2666.3|2660.3|2666.8|2660.8|2662.5|2656.5|33
1744617000000|2025-04-14 07:50:00|2666|2660|2670.5|2664.5|2670.5|2664.5|2665|2659|26
1744617300000|2025-04-14 07:55:00|2670.3|2664.3|2668|2662|2670.3|2664.3|2666.3|2660.3|34
1744617600000|2025-04-14 08:00:00|2668.3|2662.3|2666.8|2660.8|2674.3|2668.3|2666.8|2660.8|77
1744617900000|2025-04-14 08:05:00|2667|2661|2661.5|2655.5|2667.5|2661.5|2661|2655|51
1744618200000|2025-04-14 08:10:00|2661.8|2655.8|2662.3|2656.3|2662.8|2656.8|2661|2655|27
1744618500000|2025-04-14 08:15:00|2662.5|2656.5|2665.5|2659.5|2667|2661|2662.5|2656.5|42
1744618800000|2025-04-14 08:20:00|2664.8|2658.8|2665.5|2659.5|2666.3|2660.3|2664.8|2658.8|21
1744619100000|2025-04-14 08:25:00|2665.3|2659.3|2660.8|2654.8|2665.3|2659.3|2659.5|2653.5|64
1744619400000|2025-04-14 08:30:00|2660.5|2654.5|2660.5|2654.5|2662|2656|2659.5|2653.5|25
1744619700000|2025-04-14 08:35:00|2660.8|2654.8|2656.5|2650.5|2663.5|2657.5|2655.5|2649.5|59
1744620000000|2025-04-14 08:40:00|2656.3|2650.3|2660.3|2654.3|2661.3|2655.3|2652.8|2646.8|70
1744620300000|2025-04-14 08:45:00|2660.8|2654.8|2660.5|2654.5|2661.8|2655.8|2657.3|2651.3|57
1744620600000|2025-04-14 08:50:00|2660.8|2654.8|2660.5|2654.5|2661|2655|2658.8|2652.8|36
1744620900000|2025-04-14 08:55:00|2660.3|2654.3|2658.5|2652.5|2660.3|2654.3|2658.5|2652.5|39
1744621200000|2025-04-14 09:00:00|2658.3|2652.3|2658|2652|2660.3|2654.3|2657|2651|37
1744621500000|2025-04-14 09:05:00|2657.8|2651.8|2659.5|2653.5|2659.8|2653.8|2656.5|2650.5|27
1744621800000|2025-04-14 09:10:00|2660.3|2654.3|2659.3|2653.3|2660.5|2654.5|2658.8|2652.8|25
1744622100000|2025-04-14 09:15:00|2658.8|2652.8|2656.3|2650.3|2658.8|2652.8|2655.3|2649.3|34
1744622400000|2025-04-14 09:20:00|2655.8|2649.8|2656|2650|2656.5|2650.5|2653.3|2647.3|46
1744622700000|2025-04-14 09:25:00|2655.8|2649.8|2655.3|2649.3|2657|2651|2654.5|2648.5|32
1744623000000|2025-04-14 09:30:00|2655|2649|2654|2648|2655.5|2649.5|2652.8|2646.8|54
1744623300000|2025-04-14 09:35:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652.8|2646.8|19
1744623600000|2025-04-14 09:40:00|2653|2647|2649.8|2643.8|2653|2647|2649|2643|24
1744623900000|2025-04-14 09:45:00|2649.5|2643.5|2651|2645|2651.8|2645.8|2648.3|2642.3|31
1744624200000|2025-04-14 09:50:00|2651.5|2645.5|2653|2647|2653.5|2647.5|2650.8|2644.8|35
1744624500000|2025-04-14 09:55:00|2653.3|2647.3|2653.3|2647.3|2653.8|2647.8|2652|2646|22
1744624800000|2025-04-14 10:00:00|2654.3|2648.3|2657.5|2651.5|2658.8|2652.8|2654|2648|76
1744625100000|2025-04-14 10:05:00|2657.3|2651.3|2655.3|2649.3|2657.3|2651.3|2655.3|2649.3|20
1744625400000|2025-04-14 10:10:00|2654.8|2648.8|2655|2649|2657.3|2651.3|2654.8|2648.8|12
1744625700000|2025-04-14 10:15:00|2654.8|2648.8|2653.3|2647.3|2654.8|2648.8|2652.3|2646.3|25
1744626000000|2025-04-14 10:20:00|2653|2647|2649.5|2643.5|2653|2647|2649.5|2643.5|25
1744626300000|2025-04-14 10:25:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|11
1744626600000|2025-04-14 10:30:00|2648.8|2642.8|2651|2645|2652.8|2646.8|2648.8|2642.8|17
1744626900000|2025-04-14 10:35:00|2651.3|2645.3|2649.5|2643.5|2651.3|2645.3|2649.5|2643.5|13
1744627200000|2025-04-14 10:40:00|2649.8|2643.8|2649|2643|2650|2644|2649|2643|26
1744627500000|2025-04-14 10:45:00|2648.8|2642.8|2647|2641|2648.8|2642.8|2645.8|2639.8|28
1744627800000|2025-04-14 10:50:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2644.3|2638.3|21
1744628100000|2025-04-14 10:55:00|2646.3|2640.3|2646|2640|2647.8|2641.8|2645.5|2639.5|51
1744628400000|2025-04-14 11:00:00|2645.8|2639.8|2646.5|2640.5|2648|2642|2645.8|2639.8|38
1744628700000|2025-04-14 11:05:00|2646.3|2640.3|2647.8|2641.8|2648.8|2642.8|2646|2640|39
1744629000000|2025-04-14 11:10:00|2648|2642|2648.8|2642.8|2649.5|2643.5|2647.3|2641.3|43
1744629300000|2025-04-14 11:15:00|2648.5|2642.5|2648.8|2642.8|2649|2643|2647.5|2641.5|34
1744629600000|2025-04-14 11:20:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2648.3|2642.3|38
1744629900000|2025-04-14 11:25:00|2649.5|2643.5|2652|2646|2653.3|2647.3|2649.5|2643.5|39
1744630200000|2025-04-14 11:30:00|2651.8|2645.8|2656.5|2650.5|2658|2652|2651.3|2645.3|47
1744630500000|2025-04-14 11:35:00|2657.3|2651.3|2654.8|2648.8|2658|2652|2653.5|2647.5|61
1744630800000|2025-04-14 11:40:00|2654.5|2648.5|2657|2651|2657|2651|2653|2647|21
1744631100000|2025-04-14 11:45:00|2657.5|2651.5|2657.3|2651.3|2658.5|2652.5|2656.3|2650.3|28
1744631400000|2025-04-14 11:50:00|2657.5|2651.5|2652.8|2646.8|2659|2653|2650.5|2644.5|66
1744631700000|2025-04-14 11:55:00|2653.5|2647.5|2650.8|2644.8|2653.5|2647.5|2649|2643|69
1744632000000|2025-04-14 12:00:00|2651.5|2645.5|2650.8|2644.8|2651.8|2645.8|2650|2644|45
1744632300000|2025-04-14 12:05:00|2650.5|2644.5|2653.3|2647.3|2653.8|2647.8|2649.8|2643.8|42
1744632600000|2025-04-14 12:10:00|2652.3|2646.3|2651|2645|2652.8|2646.8|2650|2644|26
1744632900000|2025-04-14 12:15:00|2650.8|2644.8|2650|2644|2651|2645|2649.3|2643.3|25
1744633200000|2025-04-14 12:20:00|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2646.8|2640.8|38
1744633500000|2025-04-14 12:25:00|2648.5|2642.5|2648.3|2642.3|2650|2644|2648.3|2642.3|31
1744633800000|2025-04-14 12:30:00|2648.8|2642.8|2649.5|2643.5|2650.3|2644.3|2647.3|2641.3|53
1744634100000|2025-04-14 12:35:00|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2648.5|2642.5|43
1744634400000|2025-04-14 12:40:00|2650|2644|2650|2644|2651.5|2645.5|2648.8|2642.8|27
1744634700000|2025-04-14 12:45:00|2649.8|2643.8|2650.8|2644.8|2651.5|2645.5|2649.5|2643.5|35
1744635000000|2025-04-14 12:50:00|2651.3|2645.3|2649.3|2643.3|2652.3|2646.3|2647.8|2641.8|53
1744635300000|2025-04-14 12:55:00|2649|2643|2646.3|2640.3|2649.5|2643.5|2646.3|2640.3|33
1744635600000|2025-04-14 13:00:00|2646|2640|2638.5|2632.5|2648.5|2642.5|2637.3|2631.3|227
1744635900000|2025-04-14 13:05:00|2638.3|2632.3|2630.5|2624.5|2638.3|2632.3|2630|2624|158
1744636200000|2025-04-14 13:10:00|2630.3|2624.3|2625.8|2619.8|2630.3|2624.3|2625.5|2619.5|162
1744636500000|2025-04-14 13:15:00|2626.8|2620.8|2628.5|2622.5|2630.8|2624.8|2625.8|2619.8|131
1744636800000|2025-04-14 13:20:00|2628.8|2622.8|2627.5|2621.5|2629.8|2623.8|2625.5|2619.5|91
1744637100000|2025-04-14 13:25:00|2627.3|2621.3|2625.5|2619.5|2627.5|2621.5|2624.5|2618.5|118
1744637400000|2025-04-14 13:30:00|2625.8|2619.8|2623.5|2617.5|2625.8|2619.8|2618.8|2612.8|159
1744637700000|2025-04-14 13:35:00|2623.3|2617.3|2622.8|2616.8|2623.5|2617.5|2619.5|2613.5|164
1744638000000|2025-04-14 13:40:00|2621.8|2615.8|2624.5|2618.5|2625.8|2619.8|2619.8|2613.8|145
1744638300000|2025-04-14 13:45:00|2624.8|2618.8|2627.8|2621.8|2627.8|2621.8|2623.8|2617.8|140
1744638600000|2025-04-14 13:50:00|2627.5|2621.5|2631.5|2625.5|2633.3|2627.3|2625|2619|94
1744638900000|2025-04-14 13:55:00|2631.8|2625.8|2632|2626|2634.8|2628.8|2629.3|2623.3|66
1744639200000|2025-04-14 14:00:00|2631.8|2625.8|2634|2628|2634.8|2628.8|2631.3|2625.3|56
1744639500000|2025-04-14 14:05:00|2634.5|2628.5|2633.3|2627.3|2637.3|2631.3|2633|2627|63
1744639800000|2025-04-14 14:10:00|2634|2628|2637.5|2631.5|2637.5|2631.5|2633|2627|66
1744640100000|2025-04-14 14:15:00|2637.3|2631.3|2634|2628|2638.5|2632.5|2634|2628|101
1744640400000|2025-04-14 14:20:00|2634.3|2628.3|2638.5|2632.5|2639|2633|2632.8|2626.8|123
1744640700000|2025-04-14 14:25:00|2638.3|2632.3|2638.8|2632.8|2640.3|2634.3|2635.5|2629.5|76
1744641000000|2025-04-14 14:30:00|2639|2633|2637.8|2631.8|2639.3|2633.3|2637.3|2631.3|102
1744641300000|2025-04-14 14:35:00|2638|2632|2637.3|2631.3|2638.3|2632.3|2636.8|2630.8|67
1744641600000|2025-04-14 14:40:00|2637|2631|2633.3|2627.3|2637.3|2631.3|2632.5|2626.5|58
1744641900000|2025-04-14 14:45:00|2633.5|2627.5|2636.5|2630.5|2636.5|2630.5|2632.8|2626.8|84
1744642200000|2025-04-14 14:50:00|2636.3|2630.3|2637.8|2631.8|2638.5|2632.5|2635|2629|49
1744642500000|2025-04-14 14:55:00|2638|2632|2637.8|2631.8|2639.3|2633.3|2636.8|2630.8|48
1744642800000|2025-04-14 15:00:00|2637.5|2631.5|2637.8|2631.8|2638|2632|2634|2628|65
1744643100000|2025-04-14 15:05:00|2638|2632|2637|2631|2639.5|2633.5|2636.5|2630.5|75
1744643400000|2025-04-14 15:10:00|2636.8|2630.8|2638.5|2632.5|2639|2633|2636.8|2630.8|64
1744643700000|2025-04-14 15:15:00|2638.8|2632.8|2639.8|2633.8|2640.5|2634.5|2638|2632|51
1744644000000|2025-04-14 15:20:00|2639.5|2633.5|2637.5|2631.5|2640.3|2634.3|2637.5|2631.5|38
1744644300000|2025-04-14 15:25:00|2637|2631|2636.5|2630.5|2637.8|2631.8|2635.8|2629.8|46
1744644600000|2025-04-14 15:30:00|2636.3|2630.3|2636.5|2630.5|2637.3|2631.3|2635.5|2629.5|49
1744644900000|2025-04-14 15:35:00|2636.8|2630.8|2635.5|2629.5|2642|2636|2635.3|2629.3|76
1744645200000|2025-04-14 15:40:00|2635.3|2629.3|2636.5|2630.5|2637.3|2631.3|2634.5|2628.5|32
1744645500000|2025-04-14 15:45:00|2636.8|2630.8|2637.8|2631.8|2639.3|2633.3|2636.8|2630.8|43
1744645800000|2025-04-14 15:50:00|2637.5|2631.5|2637.3|2631.3|2638.5|2632.5|2636.8|2630.8|54
1744646100000|2025-04-14 15:55:00|2637.5|2631.5|2636|2630|2639.3|2633.3|2634.8|2628.8|31
1744646400000|2025-04-14 16:00:00|2635.8|2629.8|2639.3|2633.3|2639.5|2633.5|2635.8|2629.8|43
1744646700000|2025-04-14 16:05:00|2639.5|2633.5|2639.5|2633.5|2640|2634|2639.3|2633.3|15
1744647000000|2025-04-14 16:10:00|2639.8|2633.8|2639|2633|2640.5|2634.5|2636.8|2630.8|35
1744647300000|2025-04-14 16:15:00|2638.8|2632.8|2640|2634|2640.3|2634.3|2638.8|2632.8|15
1744647600000|2025-04-14 16:20:00|2640.3|2634.3|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|8
1744647900000|2025-04-14 16:25:00|2640|2634|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|7
1744648200000|2025-04-14 16:30:00|2638.5|2632.5|2639.8|2633.8|2640|2634|2638|2632|17
1744648500000|2025-04-14 16:35:00|2639.5|2633.5|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|10
1744648800000|2025-04-14 16:40:00|2638.8|2632.8|2640.8|2634.8|2640.8|2634.8|2638.8|2632.8|13
1744649100000|2025-04-14 16:45:00|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.5|2633.5|11
1744649400000|2025-04-14 16:50:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639|2633|30
1744649700000|2025-04-14 16:55:00|2639.9|2633.9|2638.4|2632.4|2639.9|2633.9|2638.4|2632.4|13
1744650000000|2025-04-14 17:00:00|2638.1|2632.1|2642.1|2636.1|2643.6|2637.6|2638.1|2632.1|28
1744650300000|2025-04-14 17:05:00|2642.4|2636.4|2641.4|2635.4|2643.1|2637.1|2641.4|2635.4|17
1744650600000|2025-04-14 17:10:00|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2640.9|2634.9|4
1744650900000|2025-04-14 17:15:00|2640.6|2634.6|2641.1|2635.1|2641.4|2635.4|2640.1|2634.1|9
1744651200000|2025-04-14 17:20:00|2641.4|2635.4|2644.6|2638.6|2644.9|2638.9|2641.4|2635.4|12
1744651500000|2025-04-14 17:25:00|2644.9|2638.9|2645.6|2639.6|2646.1|2640.1|2644.9|2638.9|9
1744651800000|2025-04-14 17:30:00|2645.9|2639.9|2645.9|2639.9|2646.9|2640.9|2645.6|2639.6|12
1744652100000|2025-04-14 17:35:00|2646.1|2640.1|2646.1|2640.1|2646.6|2640.6|2645.9|2639.9|12
1744652400000|2025-04-14 17:40:00|2645.9|2639.9|2644.4|2638.4|2645.9|2639.9|2644.4|2638.4|7
1744652700000|2025-04-14 17:45:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1744653000000|2025-04-14 17:50:00|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|5
1744653300000|2025-04-14 17:55:00|2647.8|2629|2648.8|2630|2648.8|2630|2647.5|2628.8|5
1744675200000|2025-04-15 00:00:00|2641.6|2635.6|2643.3|2637.3|2643.3|2637.3|2641.5|2635.5|9
1744675500000|2025-04-15 00:05:00|2643.5|2637.5|2645.8|2639.8|2645.8|2639.8|2643.3|2637.3|8
1744675800000|2025-04-15 00:10:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645|2639|5
1744676100000|2025-04-15 00:15:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.3|2638.3|8
1744676400000|2025-04-15 00:20:00|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1744676700000|2025-04-15 00:25:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.5|2637.5|5
1744677000000|2025-04-15 00:30:00|2643.5|2637.5|2643|2637|2643.5|2637.5|2643|2637|5
1744677300000|2025-04-15 00:35:00|2643.3|2637.3|2641|2635|2643.3|2637.3|2641|2635|6
1744677600000|2025-04-15 00:40:00|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|5
1744677900000|2025-04-15 00:45:00|2642.9|2636.9|2644.3|2638.3|2645.3|2639.3|2642.9|2636.9|7
1744678200000|2025-04-15 00:50:00|2644|2638|2643.5|2637.5|2644|2638|2643.3|2637.3|3
1744678500000|2025-04-15 00:55:00|2643.8|2637.8|2643.3|2637.3|2644|2638|2643.3|2637.3|5
1744678800000|2025-04-15 01:00:00|2642.8|2636.8|2640.3|2634.3|2645|2639|2638.8|2632.8|86
1744679100000|2025-04-15 01:05:00|2640.8|2634.8|2643.5|2637.5|2644.8|2638.8|2640.8|2634.8|31
1744679400000|2025-04-15 01:10:00|2643.3|2637.3|2642.5|2636.5|2645|2639|2642.5|2636.5|28
1744679700000|2025-04-15 01:15:00|2642.8|2636.8|2645|2639|2646.5|2640.5|2642.8|2636.8|25
1744680000000|2025-04-15 01:20:00|2645.3|2639.3|2646.3|2640.3|2646.3|2640.3|2643.8|2637.8|18
1744680300000|2025-04-15 01:25:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2644.8|2638.8|24
1744680600000|2025-04-15 01:30:00|2645.5|2639.5|2643.5|2637.5|2645.5|2639.5|2642.8|2636.8|56
1744680900000|2025-04-15 01:35:00|2643.3|2637.3|2643|2637|2644|2638|2641|2635|58
1744681200000|2025-04-15 01:40:00|2643.3|2637.3|2644.5|2638.5|2645.8|2639.8|2642.3|2636.3|57
1744681500000|2025-04-15 01:45:00|2644.3|2638.3|2645.5|2639.5|2646.5|2640.5|2643|2637|43
1744681800000|2025-04-15 01:50:00|2645.8|2639.8|2641.3|2635.3|2646.8|2640.8|2640.5|2634.5|42
1744682100000|2025-04-15 01:55:00|2641|2635|2641.8|2635.8|2642|2636|2640.3|2634.3|21
1744682400000|2025-04-15 02:00:00|2642|2636|2636.8|2630.8|2643.3|2637.3|2635.5|2629.5|122
1744682700000|2025-04-15 02:05:00|2637|2631|2636.3|2630.3|2638.5|2632.5|2635.3|2629.3|86
1744683000000|2025-04-15 02:10:00|2636|2630|2640.5|2634.5|2640.5|2634.5|2635.3|2629.3|60
1744683300000|2025-04-15 02:15:00|2640.3|2634.3|2639.8|2633.8|2640.8|2634.8|2639.5|2633.5|12
1744683600000|2025-04-15 02:20:00|2639.5|2633.5|2638.3|2632.3|2639.5|2633.5|2638.3|2632.3|6
1744683900000|2025-04-15 02:25:00|2638|2632|2636.8|2630.8|2638|2632|2635.8|2629.8|12
1744684200000|2025-04-15 02:30:00|2637|2631|2638|2632|2638.5|2632.5|2634.5|2628.5|72
1744684500000|2025-04-15 02:35:00|2637.8|2631.8|2639.5|2633.5|2639.5|2633.5|2637|2631|41
1744684800000|2025-04-15 02:40:00|2640|2634|2640.3|2634.3|2641|2635|2639.8|2633.8|23
1744685100000|2025-04-15 02:45:00|2640.5|2634.5|2640.5|2634.5|2641.5|2635.5|2640|2634|18
1744685400000|2025-04-15 02:50:00|2640.3|2634.3|2637.5|2631.5|2640.8|2634.8|2637.5|2631.5|24
1744685700000|2025-04-15 02:55:00|2637.8|2631.8|2634.5|2628.5|2638.3|2632.3|2634.5|2628.5|25
1744686000000|2025-04-15 03:00:00|2634.8|2628.8|2634.5|2628.5|2635.5|2629.5|2632.8|2626.8|53
1744686300000|2025-04-15 03:05:00|2634.3|2628.3|2632|2626|2635.5|2629.5|2632|2626|30
1744686600000|2025-04-15 03:10:00|2632.3|2626.3|2628.8|2622.8|2633.5|2627.5|2628.3|2622.3|55
1744686900000|2025-04-15 03:15:00|2628.5|2622.5|2630.5|2624.5|2633|2627|2628.5|2622.5|46
1744687200000|2025-04-15 03:20:00|2630.3|2624.3|2634|2628|2635|2629|2630.3|2624.3|26
1744687500000|2025-04-15 03:25:00|2634.3|2628.3|2638.8|2632.8|2640|2634|2634|2628|28
1744687800000|2025-04-15 03:30:00|2638.5|2632.5|2637.3|2631.3|2639.3|2633.3|2637.3|2631.3|18
1744688100000|2025-04-15 03:35:00|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2636.5|2630.5|15
1744688400000|2025-04-15 03:40:00|2638|2632|2638.5|2632.5|2638.8|2632.8|2638|2632|5
1744688700000|2025-04-15 03:45:00|2638.8|2632.8|2640|2634|2641|2635|2638.8|2632.8|21
1744689000000|2025-04-15 03:50:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|6
1744689300000|2025-04-15 03:55:00|2639.8|2633.8|2638.3|2632.3|2640.8|2634.8|2638.3|2632.3|9
1744689600000|2025-04-15 04:00:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2637.5|2631.5|12
1744689900000|2025-04-15 04:05:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1744690200000|2025-04-15 04:10:00|2637.5|2631.5|2637.5|2631.5|2639|2633|2637.3|2631.3|10
1744690500000|2025-04-15 04:15:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2637.5|2631.5|7
1744690800000|2025-04-15 04:20:00|2639|2633|2640.8|2634.8|2640.8|2634.8|2638.8|2632.8|7
1744691100000|2025-04-15 04:25:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1744691400000|2025-04-15 04:30:00|2639.8|2633.8|2640|2634|2640.9|2634.9|2639|2633|29
1744691700000|2025-04-15 04:35:00|2639.8|2633.8|2638.5|2632.5|2639.8|2633.8|2638.5|2632.5|7
1744692000000|2025-04-15 04:40:00|2638.3|2632.3|2640.5|2634.5|2640.5|2634.5|2638.3|2632.3|8
1744692300000|2025-04-15 04:45:00|2640.3|2634.3|2640.5|2634.5|2641.3|2635.3|2639|2633|15
1744692600000|2025-04-15 04:50:00|2640.8|2634.8|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|9
1744692900000|2025-04-15 04:55:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1744693200000|2025-04-15 05:00:00|2640|2634|2639.3|2633.3|2640|2634|2638.3|2632.3|20
1744693500000|2025-04-15 05:05:00|2639|2633|2638.8|2632.8|2639|2633|2638|2632|11
1744694100000|2025-04-15 05:15:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1744694400000|2025-04-15 05:20:00|2638.8|2632.8|2638.8|2632.8|2639|2633|2638.3|2632.3|5
1744694700000|2025-04-15 05:25:00|2639|2633|2637.8|2631.8|2639|2633|2637.8|2631.8|12
1744695000000|2025-04-15 05:30:00|2638|2632|2631.5|2625.5|2640.3|2634.3|2629.5|2623.5|75
1744695300000|2025-04-15 05:35:00|2631.8|2625.8|2631.3|2625.3|2632|2626|2630|2624|64
1744695600000|2025-04-15 05:40:00|2631|2625|2631.8|2625.8|2632|2626|2630|2624|19
1744695900000|2025-04-15 05:45:00|2631.5|2625.5|2632.3|2626.3|2633.8|2627.8|2631.3|2625.3|49
1744696200000|2025-04-15 05:50:00|2632.5|2626.5|2634|2628|2634.8|2628.8|2632.5|2626.5|37
1744696500000|2025-04-15 05:55:00|2633.8|2627.8|2633.8|2627.8|2634.8|2628.8|2631.8|2625.8|121
1744696800000|2025-04-15 06:00:00|2634|2628|2626|2620|2634.3|2628.3|2625|2619|171
1744697100000|2025-04-15 06:05:00|2625.8|2619.8|2630|2624|2630.8|2624.8|2625.5|2619.5|117
1744697400000|2025-04-15 06:10:00|2629.8|2623.8|2633.3|2627.3|2633.3|2627.3|2629.5|2623.5|54
1744697700000|2025-04-15 06:15:00|2633.8|2627.8|2636.8|2630.8|2637.3|2631.3|2633.3|2627.3|69
1744698000000|2025-04-15 06:20:00|2636.5|2630.5|2632.5|2626.5|2638|2632|2631.5|2625.5|116
1744698300000|2025-04-15 06:25:00|2632.8|2626.8|2636.3|2630.3|2636.5|2630.5|2632.3|2626.3|36
1744698600000|2025-04-15 06:30:00|2636.5|2630.5|2636|2630|2637.3|2631.3|2633.5|2627.5|60
1744698900000|2025-04-15 06:35:00|2636.3|2630.3|2637|2631|2637.3|2631.3|2633.8|2627.8|30
1744699200000|2025-04-15 06:40:00|2637.3|2631.3|2638|2632|2639.3|2633.3|2637|2631|61
1744699500000|2025-04-15 06:45:00|2637.8|2631.8|2634.5|2628.5|2638.8|2632.8|2634.5|2628.5|54
1744699800000|2025-04-15 06:50:00|2634.8|2628.8|2635.5|2629.5|2637.3|2631.3|2634.5|2628.5|54
1744700100000|2025-04-15 06:55:00|2635.8|2629.8|2625.4|2619.4|2636.3|2630.3|2625.4|2619.4|69
1744700400000|2025-04-15 07:00:00|2627.1|2621.1|2645.5|2639.5|2645.8|2639.8|2627.1|2621.1|116
1744700700000|2025-04-15 07:05:00|2645.3|2639.3|2639|2633|2646|2640|2639|2633|68
1744701000000|2025-04-15 07:10:00|2638.8|2632.8|2646|2640|2647|2641|2638.3|2632.3|63
1744701300000|2025-04-15 07:15:00|2645.8|2639.8|2650.5|2644.5|2650.5|2644.5|2645.5|2639.5|69
1744701600000|2025-04-15 07:20:00|2650.8|2644.8|2648|2642|2652|2646|2644.3|2638.3|58
1744701900000|2025-04-15 07:25:00|2648.3|2642.3|2648.5|2642.5|2649.3|2643.3|2646.8|2640.8|21
1744702200000|2025-04-15 07:30:00|2649|2643|2649.3|2643.3|2651.8|2645.8|2647.8|2641.8|45
1744702500000|2025-04-15 07:35:00|2649|2643|2644.8|2638.8|2649.5|2643.5|2644.8|2638.8|44
1744702800000|2025-04-15 07:40:00|2644.3|2638.3|2645.3|2639.3|2646.5|2640.5|2644|2638|33
1744703100000|2025-04-15 07:45:00|2645|2639|2645.5|2639.5|2647.5|2641.5|2644|2638|28
1744703400000|2025-04-15 07:50:00|2645.3|2639.3|2645|2639|2645.5|2639.5|2644.3|2638.3|20
1744703700000|2025-04-15 07:55:00|2645.3|2639.3|2647.5|2641.5|2648|2642|2645.3|2639.3|21
1744704000000|2025-04-15 08:00:00|2647.3|2641.3|2654.8|2648.8|2656.8|2650.8|2640.5|2634.5|137
1744704300000|2025-04-15 08:05:00|2654.5|2648.5|2655.8|2649.8|2659.3|2653.3|2653.8|2647.8|62
1744704600000|2025-04-15 08:10:00|2655.5|2649.5|2649|2643|2655.5|2649.5|2649|2643|48
1744704900000|2025-04-15 08:15:00|2648.3|2642.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|10
1744705200000|2025-04-15 08:20:00|2649.3|2643.3|2656|2650|2659|2653|2649.3|2643.3|50
1744705500000|2025-04-15 08:25:00|2656.3|2650.3|2657.3|2651.3|2659|2653|2654.8|2648.8|72
1744705800000|2025-04-15 08:30:00|2657.5|2651.5|2651.3|2645.3|2657.5|2651.5|2651|2645|49
1744706100000|2025-04-15 08:35:00|2651|2645|2654.3|2648.3|2656.8|2650.8|2650|2644|35
1744706400000|2025-04-15 08:40:00|2654.5|2648.5|2654.8|2648.8|2656.3|2650.3|2654.3|2648.3|17
1744706700000|2025-04-15 08:45:00|2655|2649|2654.8|2648.8|2655|2649|2653.8|2647.8|13
1744707000000|2025-04-15 08:50:00|2654.5|2648.5|2652.5|2646.5|2654.8|2648.8|2652.5|2646.5|14
1744707300000|2025-04-15 08:55:00|2652|2646|2655.3|2649.3|2655.5|2649.5|2651.3|2645.3|51
1744707600000|2025-04-15 09:00:00|2655|2649|2654.8|2648.8|2655.5|2649.5|2653.5|2647.5|32
1744707900000|2025-04-15 09:05:00|2655|2649|2654.8|2648.8|2657.5|2651.5|2653.3|2647.3|56
1744708200000|2025-04-15 09:10:00|2655|2649|2654.3|2648.3|2655.8|2649.8|2653.8|2647.8|24
1744708500000|2025-04-15 09:15:00|2654.5|2648.5|2654.5|2648.5|2656|2650|2653.5|2647.5|29
1744708800000|2025-04-15 09:20:00|2654.8|2648.8|2654.8|2648.8|2656|2650|2653.8|2647.8|14
1744709100000|2025-04-15 09:25:00|2655|2649|2655|2649|2656|2650|2654.3|2648.3|32
1744709400000|2025-04-15 09:30:00|2654.8|2648.8|2652|2646|2654.8|2648.8|2652|2646|17
1744709700000|2025-04-15 09:35:00|2651.8|2645.8|2647.3|2641.3|2652.3|2646.3|2647|2641|14
1744710000000|2025-04-15 09:40:00|2647|2641|2649.5|2643.5|2650.3|2644.3|2646.5|2640.5|17
1744710300000|2025-04-15 09:45:00|2649|2643|2644.8|2638.8|2650.3|2644.3|2644.8|2638.8|23
1744710600000|2025-04-15 09:50:00|2644.5|2638.5|2646.5|2640.5|2647.3|2641.3|2644.5|2638.5|12
1744710900000|2025-04-15 09:55:00|2646.3|2640.3|2648|2642|2648.3|2642.3|2646.3|2640.3|7
1744711200000|2025-04-15 10:00:00|2647.8|2641.8|2648.8|2642.8|2649.8|2643.8|2647.5|2641.5|12
1744711500000|2025-04-15 10:05:00|2648.5|2642.5|2651.8|2645.8|2651.8|2645.8|2648.3|2642.3|14
1744711800000|2025-04-15 10:10:00|2652|2646|2654|2648|2655.3|2649.3|2651.8|2645.8|20
1744712100000|2025-04-15 10:15:00|2654.3|2648.3|2651.8|2645.8|2654.3|2648.3|2651.5|2645.5|17
1744712400000|2025-04-15 10:20:00|2651.5|2645.5|2648.3|2642.3|2652.3|2646.3|2648.3|2642.3|15
1744712700000|2025-04-15 10:25:00|2648.5|2642.5|2650|2644|2650.3|2644.3|2648.5|2642.5|8
1744713000000|2025-04-15 10:30:00|2650.3|2644.3|2650.5|2644.5|2650.8|2644.8|2650.3|2644.3|12
1744713300000|2025-04-15 10:35:00|2650.3|2644.3|2649.5|2643.5|2651|2645|2647.8|2641.8|32
1744713600000|2025-04-15 10:40:00|2649.8|2643.8|2651|2645|2651.5|2645.5|2649.8|2643.8|22
1744713900000|2025-04-15 10:45:00|2651.3|2645.3|2649.3|2643.3|2651.5|2645.5|2649.3|2643.3|12
1744714200000|2025-04-15 10:50:00|2648.3|2642.3|2647.5|2641.5|2649|2643|2647.3|2641.3|15
1744714500000|2025-04-15 10:55:00|2647.3|2641.3|2644.3|2638.3|2647.3|2641.3|2643|2637|28
1744714800000|2025-04-15 11:00:00|2644|2638|2645.3|2639.3|2646.3|2640.3|2643.3|2637.3|40
1744715100000|2025-04-15 11:05:00|2645.5|2639.5|2644.5|2638.5|2645.5|2639.5|2644.5|2638.5|25
1744715400000|2025-04-15 11:10:00|2644.8|2638.8|2644.5|2638.5|2645.5|2639.5|2642.8|2636.8|24
1744715700000|2025-04-15 11:15:00|2644.8|2638.8|2641.5|2635.5|2645.5|2639.5|2641.3|2635.3|25
1744716000000|2025-04-15 11:20:00|2641.3|2635.3|2642|2636|2642.3|2636.3|2639.8|2633.8|36
1744716300000|2025-04-15 11:25:00|2642.3|2636.3|2642.3|2636.3|2644.8|2638.8|2642.3|2636.3|31
1744716600000|2025-04-15 11:30:00|2642|2636|2640.3|2634.3|2642.8|2636.8|2639.8|2633.8|44
1744716900000|2025-04-15 11:35:00|2640|2634|2639.8|2633.8|2641|2635|2638.5|2632.5|42
1744717200000|2025-04-15 11:40:00|2639.5|2633.5|2637.5|2631.5|2640|2634|2635.8|2629.8|43
1744717500000|2025-04-15 11:45:00|2637.8|2631.8|2636.3|2630.3|2639.5|2633.5|2636.3|2630.3|28
1744717800000|2025-04-15 11:50:00|2636|2630|2633.5|2627.5|2636.3|2630.3|2630.8|2624.8|80
1744718100000|2025-04-15 11:55:00|2633.3|2627.3|2631|2625|2634|2628|2629.8|2623.8|75
1744718400000|2025-04-15 12:00:00|2631.3|2625.3|2631.8|2625.8|2632.3|2626.3|2628.8|2622.8|79
1744718700000|2025-04-15 12:05:00|2631.5|2625.5|2629.5|2623.5|2632.8|2626.8|2629.5|2623.5|46
1744719000000|2025-04-15 12:10:00|2629.8|2623.8|2632.3|2626.3|2632.3|2626.3|2629.8|2623.8|46
1744719300000|2025-04-15 12:15:00|2632.5|2626.5|2635.5|2629.5|2636.3|2630.3|2631.8|2625.8|67
1744719600000|2025-04-15 12:20:00|2636|2630|2638|2632|2638.8|2632.8|2635.5|2629.5|30
1744719900000|2025-04-15 12:25:00|2638.3|2632.3|2637.5|2631.5|2639.3|2633.3|2635.8|2629.8|59
1744720200000|2025-04-15 12:30:00|2637.3|2631.3|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|49
1744720500000|2025-04-15 12:35:00|2637.5|2631.5|2637.5|2631.5|2638.3|2632.3|2636.3|2630.3|32
1744720800000|2025-04-15 12:40:00|2638|2632|2640.8|2634.8|2642.5|2636.5|2637.5|2631.5|42
1744721100000|2025-04-15 12:45:00|2641|2635|2639.5|2633.5|2642.3|2636.3|2639.5|2633.5|38
1744721400000|2025-04-15 12:50:00|2639.8|2633.8|2639.5|2633.5|2640.5|2634.5|2639|2633|26
1744721700000|2025-04-15 12:55:00|2639.8|2633.8|2632.8|2626.8|2640.5|2634.5|2631.8|2625.8|69
1744722000000|2025-04-15 13:00:00|2632.5|2626.5|2632.8|2626.8|2635.3|2629.3|2624.5|2618.5|125
1744722300000|2025-04-15 13:05:00|2633|2627|2636.8|2630.8|2638.3|2632.3|2633|2627|95
1744722600000|2025-04-15 13:10:00|2637|2631|2638.3|2632.3|2640.5|2634.5|2636.8|2630.8|92
1744722900000|2025-04-15 13:15:00|2638.5|2632.5|2641.8|2635.8|2641.8|2635.8|2637.8|2631.8|66
1744723200000|2025-04-15 13:20:00|2642|2636|2640.5|2634.5|2643.5|2637.5|2639.8|2633.8|68
1744723500000|2025-04-15 13:25:00|2640.3|2634.3|2635.3|2629.3|2640.5|2634.5|2633|2627|52
1744723800000|2025-04-15 13:30:00|2635|2629|2632.5|2626.5|2636.3|2630.3|2629.8|2623.8|115
1744724100000|2025-04-15 13:35:00|2632.3|2626.3|2637.5|2631.5|2638.3|2632.3|2632|2626|79
1744724400000|2025-04-15 13:40:00|2637.8|2631.8|2640|2634|2640.8|2634.8|2637.5|2631.5|100
1744724700000|2025-04-15 13:45:00|2640.3|2634.3|2641.5|2635.5|2642.5|2636.5|2639.5|2633.5|41
1744725000000|2025-04-15 13:50:00|2642.3|2636.3|2639.8|2633.8|2642.8|2636.8|2638.8|2632.8|39
1744725300000|2025-04-15 13:55:00|2640|2634|2640.5|2634.5|2641|2635|2639|2633|30
1744725600000|2025-04-15 14:00:00|2640.3|2634.3|2640.3|2634.3|2641.8|2635.8|2638.8|2632.8|60
1744725900000|2025-04-15 14:05:00|2640.8|2634.8|2640.5|2634.5|2642.8|2636.8|2639.3|2633.3|74
1744726200000|2025-04-15 14:10:00|2640.8|2634.8|2641|2635|2643.3|2637.3|2640.8|2634.8|73
1744726500000|2025-04-15 14:15:00|2640.3|2634.3|2633|2627|2640.3|2634.3|2632.5|2626.5|76
1744726800000|2025-04-15 14:20:00|2633.5|2627.5|2635.8|2629.8|2638.3|2632.3|2633|2627|74
1744727100000|2025-04-15 14:25:00|2636|2630|2637.5|2631.5|2638.8|2632.8|2634.3|2628.3|81
1744727400000|2025-04-15 14:30:00|2637.3|2631.3|2638.3|2632.3|2640|2634|2636|2630|73
1744727700000|2025-04-15 14:35:00|2638.5|2632.5|2633.8|2627.8|2640.5|2634.5|2632.5|2626.5|94
1744728000000|2025-04-15 14:40:00|2634|2628|2637.8|2631.8|2639.3|2633.3|2634|2628|88
1744728300000|2025-04-15 14:45:00|2637.5|2631.5|2635.8|2629.8|2638.3|2632.3|2632.8|2626.8|118
1744728600000|2025-04-15 14:50:00|2636|2630|2635.8|2629.8|2637.3|2631.3|2634.8|2628.8|58
1744728900000|2025-04-15 14:55:00|2636|2630|2635.8|2629.8|2638|2632|2635.3|2629.3|54
1744729200000|2025-04-15 15:00:00|2635.5|2629.5|2637.8|2631.8|2637.8|2631.8|2634.3|2628.3|40
1744729500000|2025-04-15 15:05:00|2638|2632|2634.5|2628.5|2638.3|2632.3|2633|2627|38
1744729800000|2025-04-15 15:10:00|2634.8|2628.8|2635.5|2629.5|2635.8|2629.8|2633.3|2627.3|32
1744730100000|2025-04-15 15:15:00|2635.3|2629.3|2631.8|2625.8|2635.3|2629.3|2631.5|2625.5|40
1744730400000|2025-04-15 15:20:00|2632|2626|2632.3|2626.3|2635.3|2629.3|2631.5|2625.5|37
1744730700000|2025-04-15 15:25:00|2632.5|2626.5|2625.8|2619.8|2632.5|2626.5|2625.3|2619.3|57
1744731000000|2025-04-15 15:30:00|2626|2620|2622.5|2616.5|2627|2621|2622|2616|70
1744731300000|2025-04-15 15:35:00|2622.3|2616.3|2618|2612|2622.3|2616.3|2613.8|2607.8|159
1744731600000|2025-04-15 15:40:00|2618.3|2612.3|2619.5|2613.5|2621.3|2615.3|2618.3|2612.3|41
1744731900000|2025-04-15 15:45:00|2619.8|2613.8|2620.3|2614.3|2620.8|2614.8|2619.3|2613.3|37
1744732200000|2025-04-15 15:50:00|2620|2614|2621|2615|2621.3|2615.3|2617.5|2611.5|52
1744732500000|2025-04-15 15:55:00|2621.3|2615.3|2623|2617|2623|2617|2621.3|2615.3|18
1744732800000|2025-04-15 16:00:00|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2621.8|2615.8|15
1744733100000|2025-04-15 16:05:00|2622|2616|2618.3|2612.3|2622|2616|2618.3|2612.3|11
1744733400000|2025-04-15 16:10:00|2617.8|2611.8|2617.5|2611.5|2618.8|2612.8|2617.3|2611.3|12
1744733700000|2025-04-15 16:15:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|4
1744734000000|2025-04-15 16:20:00|2617|2611|2615.5|2609.5|2617|2611|2614.3|2608.3|18
1744734300000|2025-04-15 16:25:00|2615.8|2609.8|2614.5|2608.5|2616.3|2610.3|2614.5|2608.5|27
1744734600000|2025-04-15 16:30:00|2614.8|2608.8|2613|2607|2615.8|2609.8|2612.3|2606.3|24
1744734900000|2025-04-15 16:35:00|2612.8|2606.8|2614.3|2608.3|2615|2609|2612.5|2606.5|38
1744735200000|2025-04-15 16:40:00|2614|2608|2613.5|2607.5|2614|2608|2613.3|2607.3|19
1744735500000|2025-04-15 16:45:00|2614|2608|2613.8|2607.8|2614.8|2608.8|2613.5|2607.5|9
1744735800000|2025-04-15 16:50:00|2614|2608|2616.5|2610.5|2616.5|2610.5|2614|2608|12
1744736100000|2025-04-15 16:55:00|2616.6|2610.6|2616.9|2610.9|2617.1|2611.1|2616.4|2610.4|18
1744736400000|2025-04-15 17:00:00|2617.1|2611.1|2615.1|2609.1|2617.4|2611.4|2614.9|2608.9|12
1744736700000|2025-04-15 17:05:00|2614.9|2608.9|2616.9|2610.9|2617.6|2611.6|2614.9|2608.9|11
1744737000000|2025-04-15 17:10:00|2617.1|2611.1|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|8
1744737300000|2025-04-15 17:15:00|2618.9|2612.9|2620.9|2614.9|2621.1|2615.1|2618.6|2612.6|15
1744737600000|2025-04-15 17:20:00|2621.1|2615.1|2622.1|2616.1|2622.6|2616.6|2620.9|2614.9|14
1744737900000|2025-04-15 17:25:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1744738200000|2025-04-15 17:30:00|2622.1|2616.1|2620.9|2614.9|2622.4|2616.4|2620.9|2614.9|9
1744738500000|2025-04-15 17:35:00|2621.1|2615.1|2621.6|2615.6|2621.9|2615.9|2620.9|2614.9|15
1744738800000|2025-04-15 17:40:00|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.6|2615.6|7
1744739100000|2025-04-15 17:45:00|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|8
1744739400000|2025-04-15 17:50:00|2622.4|2616.4|2613.4|2607.4|2622.4|2616.4|2611.9|2605.9|39
1744739700000|2025-04-15 17:55:00|2619.8|2601|2621.3|2602.5|2621.5|2602.8|2619.8|2600.4|7
1744761600000|2025-04-16 00:00:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1744761900000|2025-04-16 00:05:00|2620.3|2614.3|2618.9|2612.9|2620.8|2614.8|2617.9|2611.9|20
1744762200000|2025-04-16 00:10:00|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|4
1744762500000|2025-04-16 00:15:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.8|2612.8|3
1744762800000|2025-04-16 00:20:00|2618.5|2612.5|2615.3|2609.3|2618.5|2612.5|2615|2609|27
1744763100000|2025-04-16 00:25:00|2615|2609|2614.5|2608.5|2615.8|2609.8|2614.5|2608.5|27
1744763400000|2025-04-16 00:30:00|2614.8|2608.8|2612.5|2606.5|2615.5|2609.5|2612.5|2606.5|37
1744763700000|2025-04-16 00:35:00|2612.3|2606.3|2613.3|2607.3|2613.3|2607.3|2612.3|2606.3|5
1744764000000|2025-04-16 00:40:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1744764300000|2025-04-16 00:45:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1744764600000|2025-04-16 00:50:00|2613.8|2607.8|2615.8|2609.8|2615.8|2609.8|2613.5|2607.5|5
1744764900000|2025-04-16 00:55:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2615.3|2609.3|13
1744765200000|2025-04-16 01:00:00|2616.5|2610.5|2618.6|2612.6|2619.4|2613.4|2610.5|2604.5|300
1744765500000|2025-04-16 01:05:00|2618.4|2612.4|2617.5|2611.5|2622|2616|2617.5|2611.5|132
1744765800000|2025-04-16 01:10:00|2617.8|2611.8|2617.3|2611.3|2618.3|2612.3|2615.8|2609.8|147
1744766100000|2025-04-16 01:15:00|2617|2611|2616|2610|2617.3|2611.3|2614.3|2608.3|100
1744766400000|2025-04-16 01:20:00|2616.3|2610.3|2619.5|2613.5|2619.8|2613.8|2616|2610|75
1744766700000|2025-04-16 01:25:00|2619.3|2613.3|2619.5|2613.5|2622.3|2616.3|2619|2613|63
1744767000000|2025-04-16 01:30:00|2619.3|2613.3|2615.5|2609.5|2619.5|2613.5|2614|2608|65
1744767300000|2025-04-16 01:35:00|2615.8|2609.8|2615.8|2609.8|2619.5|2613.5|2615.5|2609.5|94
1744767600000|2025-04-16 01:40:00|2616|2610|2618.5|2612.5|2619.8|2613.8|2615.8|2609.8|97
1744767900000|2025-04-16 01:45:00|2618.8|2612.8|2615.5|2609.5|2619|2613|2615.3|2609.3|80
1744768200000|2025-04-16 01:50:00|2615.3|2609.3|2617.5|2611.5|2618.8|2612.8|2615|2609|75
1744768500000|2025-04-16 01:55:00|2617.3|2611.3|2617.3|2611.3|2619|2613|2616.8|2610.8|22
1744768800000|2025-04-16 02:00:00|2617.5|2611.5|2619|2613|2622|2616|2617.3|2611.3|68
1744769100000|2025-04-16 02:05:00|2618.8|2612.8|2616.3|2610.3|2618.8|2612.8|2615.5|2609.5|57
1744769400000|2025-04-16 02:10:00|2616.5|2610.5|2611.3|2605.3|2616.8|2610.8|2611.3|2605.3|45
1744769700000|2025-04-16 02:15:00|2612.3|2606.3|2610.5|2604.5|2613.8|2607.8|2609.8|2603.8|22
1744770000000|2025-04-16 02:20:00|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610.3|2604.3|15
1744770300000|2025-04-16 02:25:00|2611.5|2605.5|2611.5|2605.5|2613.8|2607.8|2611|2605|21
1744770600000|2025-04-16 02:30:00|2611.3|2605.3|2605.8|2599.8|2611.3|2605.3|2605.5|2599.5|96
1744770900000|2025-04-16 02:35:00|2605.5|2599.5|2610|2604|2610|2604|2605.5|2599.5|62
1744771200000|2025-04-16 02:40:00|2609.8|2603.8|2608.8|2602.8|2610|2604|2608.3|2602.3|32
1744771500000|2025-04-16 02:45:00|2608.5|2602.5|2607.5|2601.5|2609.5|2603.5|2607.5|2601.5|30
1744771800000|2025-04-16 02:50:00|2607.3|2601.3|2607.8|2601.8|2608.8|2602.8|2607|2601|40
1744772100000|2025-04-16 02:55:00|2607.5|2601.5|2604.8|2598.8|2607.5|2601.5|2604.8|2598.8|55
1744772400000|2025-04-16 03:00:00|2604.5|2598.5|2601|2595|2605.3|2599.3|2599.3|2593.3|103
1744772700000|2025-04-16 03:05:00|2600.8|2594.8|2600.5|2594.5|2601|2595|2598.5|2592.5|117
1744773000000|2025-04-16 03:10:00|2600.3|2594.3|2602.3|2596.3|2603.3|2597.3|2599.5|2593.5|91
1744773300000|2025-04-16 03:15:00|2602|2596|2602.5|2596.5|2604|2598|2599.5|2593.5|84
1744773600000|2025-04-16 03:20:00|2602.3|2596.3|2595.5|2589.5|2603|2597|2595.3|2589.3|87
1744773900000|2025-04-16 03:25:00|2595.3|2589.3|2595.8|2589.8|2597|2591|2594.3|2588.3|83
1744774200000|2025-04-16 03:30:00|2596|2590|2599|2593|2599.3|2593.3|2596|2590|24
1744774500000|2025-04-16 03:35:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1744775100000|2025-04-16 03:45:00|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.5|2592.5|15
1744775400000|2025-04-16 03:50:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1744775700000|2025-04-16 03:55:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|4
1744776000000|2025-04-16 04:00:00|2599|2593|2599.3|2593.3|2599.8|2593.8|2598.8|2592.8|16
1744776600000|2025-04-16 04:10:00|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|3
1744776900000|2025-04-16 04:15:00|2599.8|2593.8|2599.8|2593.8|2600.3|2594.3|2598.5|2592.5|7
1744777200000|2025-04-16 04:20:00|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|4
1744777500000|2025-04-16 04:25:00|2599.8|2593.8|2600|2594|2600.8|2594.8|2599.3|2593.3|13
1744777800000|2025-04-16 04:30:00|2600.3|2594.3|2599.8|2593.8|2601.8|2595.8|2599.8|2593.8|8
1744778100000|2025-04-16 04:35:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1744778400000|2025-04-16 04:40:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1744778700000|2025-04-16 04:45:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|2
1744779000000|2025-04-16 04:50:00|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|6
1744779300000|2025-04-16 04:55:00|2600.3|2594.3|2599|2593|2600.3|2594.3|2599|2593|5
1744779600000|2025-04-16 05:00:00|2598.8|2592.8|2599|2593|2599.5|2593.5|2598.5|2592.5|56
1744779900000|2025-04-16 05:05:00|2599.3|2593.3|2604.3|2598.3|2604.3|2598.3|2599.3|2593.3|26
1744780200000|2025-04-16 05:10:00|2604|2598|2602.5|2596.5|2604|2598|2601.8|2595.8|21
1744780500000|2025-04-16 05:15:00|2602.3|2596.3|2600.8|2594.8|2602.5|2596.5|2600.8|2594.8|26
1744780800000|2025-04-16 05:20:00|2601|2595|2601|2595|2601.8|2595.8|2601|2595|15
1744781100000|2025-04-16 05:25:00|2600.8|2594.8|2598.8|2592.8|2600.8|2594.8|2598.3|2592.3|24
1744781400000|2025-04-16 05:30:00|2599|2593|2597.3|2591.3|2600.3|2594.3|2591.8|2585.8|131
1744781700000|2025-04-16 05:35:00|2597|2591|2592|2586|2597.5|2591.5|2591|2585|60
1744782000000|2025-04-16 05:40:00|2591.8|2585.8|2591|2585|2591.8|2585.8|2588.3|2582.3|89
1744782300000|2025-04-16 05:45:00|2590.8|2584.8|2587.5|2581.5|2590.8|2584.8|2587.5|2581.5|44
1744782600000|2025-04-16 05:50:00|2587.3|2581.3|2582.3|2576.3|2587.5|2581.5|2582|2576|97
1744782900000|2025-04-16 05:55:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2579.8|2573.8|69
1744783200000|2025-04-16 06:00:00|2581.3|2575.3|2581|2575|2582.5|2576.5|2579|2573|75
1744783500000|2025-04-16 06:05:00|2581.3|2575.3|2585|2579|2585|2579|2581.3|2575.3|36
1744783800000|2025-04-16 06:10:00|2584.5|2578.5|2582.3|2576.3|2585.1|2579.1|2582|2576|57
1744784100000|2025-04-16 06:15:00|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2582.3|2576.3|43
1744784400000|2025-04-16 06:20:00|2583.5|2577.5|2583.3|2577.3|2586.5|2580.5|2583|2577|67
1744784700000|2025-04-16 06:25:00|2583.5|2577.5|2585.3|2579.3|2586.3|2580.3|2582.5|2576.5|78
1744785000000|2025-04-16 06:30:00|2585.5|2579.5|2587|2581|2588.5|2582.5|2585|2579|55
1744785300000|2025-04-16 06:35:00|2586.8|2580.8|2587.5|2581.5|2588.5|2582.5|2585.8|2579.8|65
1744785600000|2025-04-16 06:40:00|2587.3|2581.3|2585|2579|2587.3|2581.3|2583.5|2577.5|37
1744785900000|2025-04-16 06:45:00|2585.3|2579.3|2584.5|2578.5|2588.5|2582.5|2584.3|2578.3|66
1744786200000|2025-04-16 06:50:00|2584.3|2578.3|2586.8|2580.8|2587.8|2581.8|2583.8|2577.8|63
1744786500000|2025-04-16 06:55:00|2587.5|2581.5|2585.1|2579.1|2589|2583|2585.1|2579.1|47
1744786800000|2025-04-16 07:00:00|2585.4|2579.4|2580|2574|2588.6|2582.6|2579.8|2573.8|88
1744787100000|2025-04-16 07:05:00|2579.8|2573.8|2576.5|2570.5|2583|2577|2575|2569|84
1744787400000|2025-04-16 07:10:00|2576.8|2570.8|2581.5|2575.5|2584.3|2578.3|2576.8|2570.8|95
1744787700000|2025-04-16 07:15:00|2582.5|2576.5|2580.5|2574.5|2582.5|2576.5|2577.3|2571.3|46
1744788000000|2025-04-16 07:20:00|2580.3|2574.3|2579.3|2573.3|2582|2576|2577.3|2571.3|50
1744788300000|2025-04-16 07:25:00|2578.8|2572.8|2578|2572|2578.8|2572.8|2576.8|2570.8|37
1744788600000|2025-04-16 07:30:00|2578.3|2572.3|2577.3|2571.3|2580.8|2574.8|2576|2570|47
1744788900000|2025-04-16 07:35:00|2577.5|2571.5|2574.5|2568.5|2578.8|2572.8|2574.5|2568.5|44
1744789200000|2025-04-16 07:40:00|2574.8|2568.8|2573|2567|2575.3|2569.3|2570.8|2564.8|51
1744789500000|2025-04-16 07:45:00|2573.3|2567.3|2571|2565|2575|2569|2570.8|2564.8|41
1744789800000|2025-04-16 07:50:00|2570.8|2564.8|2572|2566|2572.3|2566.3|2568.3|2562.3|47
1744790100000|2025-04-16 07:55:00|2572.8|2566.8|2570.5|2564.5|2572.8|2566.8|2569.5|2563.5|36
1744790400000|2025-04-16 08:00:00|2569.3|2563.3|2555|2549|2569.3|2563.3|2548.6|2542.6|197
1744790700000|2025-04-16 08:05:00|2554.8|2548.8|2550|2544|2556.5|2550.5|2549|2543|117
1744791000000|2025-04-16 08:10:00|2549.3|2543.3|2557|2551|2557|2551|2548.8|2542.8|102
1744791300000|2025-04-16 08:15:00|2556.8|2550.8|2563|2557|2564.8|2558.8|2556.8|2550.8|75
1744791600000|2025-04-16 08:20:00|2562.5|2556.5|2564.8|2558.8|2568|2562|2561|2555|69
1744791900000|2025-04-16 08:25:00|2565|2559|2572|2566|2582|2576|2564.5|2558.5|136
1744792200000|2025-04-16 08:30:00|2571.5|2565.5|2577.3|2571.3|2577.3|2571.3|2568|2562|95
1744792500000|2025-04-16 08:35:00|2577.5|2571.5|2569.8|2563.8|2577.8|2571.8|2568.3|2562.3|67
1744792800000|2025-04-16 08:40:00|2570.3|2564.3|2573.8|2567.8|2577|2571|2569|2563|118
1744793100000|2025-04-16 08:45:00|2574|2568|2570|2564|2575.1|2569.1|2568.5|2562.5|93
1744793400000|2025-04-16 08:50:00|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2566.8|2560.8|87
1744793700000|2025-04-16 08:55:00|2569|2563|2570|2564|2570.8|2564.8|2567.5|2561.5|73
1744794000000|2025-04-16 09:00:00|2570.3|2564.3|2569.8|2563.8|2571|2565|2567.3|2561.3|96
1744794300000|2025-04-16 09:05:00|2570.3|2564.3|2572.8|2566.8|2574|2568|2567.8|2561.8|61
1744794600000|2025-04-16 09:10:00|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2568.8|2562.8|59
1744794900000|2025-04-16 09:15:00|2571.8|2565.8|2583.8|2577.8|2584.3|2578.3|2571.5|2565.5|80
1744795200000|2025-04-16 09:20:00|2583.5|2577.5|2582.5|2576.5|2589.5|2583.5|2580|2574|72
1744795500000|2025-04-16 09:25:00|2581.8|2575.8|2583|2577|2584|2578|2580|2574|54
1744795800000|2025-04-16 09:30:00|2582.8|2576.8|2583.5|2577.5|2586.8|2580.8|2582.8|2576.8|31
1744796100000|2025-04-16 09:35:00|2583.3|2577.3|2581.3|2575.3|2585|2579|2581|2575|37
1744796400000|2025-04-16 09:40:00|2581.5|2575.5|2577.5|2571.5|2583.3|2577.3|2576.8|2570.8|47
1744796700000|2025-04-16 09:45:00|2577.8|2571.8|2577.8|2571.8|2578.5|2572.5|2575.8|2569.8|37
1744797000000|2025-04-16 09:50:00|2578|2572|2579.3|2573.3|2579.8|2573.8|2577.3|2571.3|49
1744797300000|2025-04-16 09:55:00|2579|2573|2575.8|2569.8|2579.3|2573.3|2575.8|2569.8|40
1744797600000|2025-04-16 10:00:00|2575.3|2569.3|2571.3|2565.3|2575.3|2569.3|2570|2564|43
1744797900000|2025-04-16 10:05:00|2571|2565|2573|2567|2573|2567|2570.8|2564.8|20
1744798200000|2025-04-16 10:10:00|2572.3|2566.3|2570.3|2564.3|2572.5|2566.5|2570.3|2564.3|14
1744798500000|2025-04-16 10:15:00|2570|2564|2574|2568|2575|2569|2569.8|2563.8|62
1744798800000|2025-04-16 10:20:00|2573.8|2567.8|2575|2569|2576.8|2570.8|2573.3|2567.3|64
1744799100000|2025-04-16 10:25:00|2574.8|2568.8|2576|2570|2578.3|2572.3|2574.3|2568.3|46
1744799400000|2025-04-16 10:30:00|2575.8|2569.8|2576.5|2570.5|2577|2571|2574.3|2568.3|47
1744799700000|2025-04-16 10:35:00|2576.8|2570.8|2581.5|2575.5|2583.3|2577.3|2576.8|2570.8|41
1744800000000|2025-04-16 10:40:00|2581.3|2575.3|2579|2573|2581.3|2575.3|2577.3|2571.3|24
1744800300000|2025-04-16 10:45:00|2578.8|2572.8|2579|2573|2579.3|2573.3|2576.5|2570.5|40
1744800600000|2025-04-16 10:50:00|2578.8|2572.8|2576.8|2570.8|2579.5|2573.5|2576.8|2570.8|26
1744800900000|2025-04-16 10:55:00|2576.5|2570.5|2576.8|2570.8|2577.5|2571.5|2576.3|2570.3|30
1744801200000|2025-04-16 11:00:00|2577|2571|2576|2570|2580.3|2574.3|2576|2570|42
1744801500000|2025-04-16 11:05:00|2575.8|2569.8|2573.8|2567.8|2576.3|2570.3|2572.8|2566.8|49
1744801800000|2025-04-16 11:10:00|2573.5|2567.5|2575|2569|2575|2569|2570.8|2564.8|35
1744802100000|2025-04-16 11:15:00|2575.3|2569.3|2573.5|2567.5|2576.8|2570.8|2573.5|2567.5|37
1744802400000|2025-04-16 11:20:00|2573.8|2567.8|2571|2565|2573.8|2567.8|2571|2565|29
1744802700000|2025-04-16 11:25:00|2571.3|2565.3|2574.5|2568.5|2574.5|2568.5|2571.3|2565.3|52
1744803000000|2025-04-16 11:30:00|2574.8|2568.8|2575|2569|2577|2571|2574.5|2568.5|33
1744803300000|2025-04-16 11:35:00|2574.8|2568.8|2571.5|2565.5|2574.8|2568.8|2569.8|2563.8|43
1744803600000|2025-04-16 11:40:00|2571.3|2565.3|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|12
1744803900000|2025-04-16 11:45:00|2569.5|2563.5|2578|2572|2578.3|2572.3|2568.3|2562.3|62
1744804200000|2025-04-16 11:50:00|2578.3|2572.3|2574|2568|2578.5|2572.5|2572.8|2566.8|75
1744804500000|2025-04-16 11:55:00|2574.3|2568.3|2571.8|2565.8|2578.3|2572.3|2571.8|2565.8|77
1744804800000|2025-04-16 12:00:00|2571.5|2565.5|2567.5|2561.5|2573.5|2567.5|2567.3|2561.3|98
1744805100000|2025-04-16 12:05:00|2567.3|2561.3|2568.8|2562.8|2569.8|2563.8|2566|2560|67
1744805400000|2025-04-16 12:10:00|2569|2563|2566.8|2560.8|2569.3|2563.3|2565.8|2559.8|82
1744805700000|2025-04-16 12:15:00|2566.5|2560.5|2567.3|2561.3|2569|2563|2565.8|2559.8|59
1744806000000|2025-04-16 12:20:00|2567|2561|2566.3|2560.3|2568.5|2562.5|2565.3|2559.3|60
1744806300000|2025-04-16 12:25:00|2566|2560|2567|2561|2568|2562|2566|2560|49
1744806600000|2025-04-16 12:30:00|2567.3|2561.3|2568.8|2562.8|2569.5|2563.5|2567.3|2561.3|58
1744806900000|2025-04-16 12:35:00|2568.5|2562.5|2565|2559|2568.5|2562.5|2564|2558|43
1744807200000|2025-04-16 12:40:00|2565.3|2559.3|2568.3|2562.3|2569|2563|2565.3|2559.3|55
1744807500000|2025-04-16 12:45:00|2568.5|2562.5|2565.8|2559.8|2569|2563|2565.5|2559.5|40
1744807800000|2025-04-16 12:50:00|2565.5|2559.5|2563.8|2557.8|2566|2560|2562.8|2556.8|50
1744808100000|2025-04-16 12:55:00|2564|2558|2566.3|2560.3|2566.3|2560.3|2563.3|2557.3|86
1744808400000|2025-04-16 13:00:00|2566|2560|2572.5|2566.5|2573.5|2567.5|2565.4|2559.4|299
1744808700000|2025-04-16 13:05:00|2571.8|2565.8|2576.8|2570.8|2576.8|2570.8|2571|2565|129
1744809000000|2025-04-16 13:10:00|2577|2571|2584.5|2578.5|2585|2579|2576.3|2570.3|133
1744809300000|2025-04-16 13:15:00|2584.3|2578.3|2589|2583|2589.3|2583.3|2584.1|2578.1|87
1744809600000|2025-04-16 13:20:00|2588.8|2582.8|2585.8|2579.8|2588.8|2582.8|2585.3|2579.3|45
1744809900000|2025-04-16 13:25:00|2585.5|2579.5|2583.3|2577.3|2586.3|2580.3|2582.3|2576.3|92
1744810200000|2025-04-16 13:30:00|2583|2577|2585.8|2579.8|2586.8|2580.8|2581.8|2575.8|129
1744810500000|2025-04-16 13:35:00|2585.5|2579.5|2583.5|2577.5|2588|2582|2583.3|2577.3|131
1744810800000|2025-04-16 13:40:00|2583.3|2577.3|2587.8|2581.8|2588|2582|2580.8|2574.8|68
1744811100000|2025-04-16 13:45:00|2587.5|2581.5|2591.3|2585.3|2592.3|2586.3|2586.3|2580.3|75
1744811400000|2025-04-16 13:50:00|2591|2585|2592|2586|2593.3|2587.3|2590|2584|50
1744811700000|2025-04-16 13:55:00|2591.5|2585.5|2589.3|2583.3|2594.8|2588.8|2589.3|2583.3|40
1744812000000|2025-04-16 14:00:00|2589.5|2583.5|2596|2590|2596.5|2590.5|2589.5|2583.5|81
1744812300000|2025-04-16 14:05:00|2595.8|2589.8|2597.3|2591.3|2597.8|2591.8|2595.3|2589.3|63
1744812600000|2025-04-16 14:10:00|2597|2591|2591.8|2585.8|2597|2591|2591.5|2585.5|71
1744812900000|2025-04-16 14:15:00|2592|2586|2596.5|2590.5|2596.8|2590.8|2592|2586|47
1744813200000|2025-04-16 14:20:00|2596.3|2590.3|2596|2590|2597.8|2591.8|2593.8|2587.8|90
1744813500000|2025-04-16 14:25:00|2596.3|2590.3|2599.3|2593.3|2600|2594|2596|2590|52
1744813800000|2025-04-16 14:30:00|2599|2593|2594.5|2588.5|2599|2593|2593.3|2587.3|53
1744814100000|2025-04-16 14:35:00|2594.8|2588.8|2593.5|2587.5|2595.3|2589.3|2592.8|2586.8|62
1744814400000|2025-04-16 14:40:00|2593.8|2587.8|2599.5|2593.5|2600.3|2594.3|2593.5|2587.5|75
1744814700000|2025-04-16 14:45:00|2599|2593|2597.3|2591.3|2599.8|2593.8|2597.3|2591.3|70
1744815000000|2025-04-16 14:50:00|2597|2591|2593.8|2587.8|2597.3|2591.3|2593.3|2587.3|56
1744815300000|2025-04-16 14:55:00|2594|2588|2592.8|2586.8|2595|2589|2591.8|2585.8|51
1744815600000|2025-04-16 15:00:00|2592.5|2586.5|2586.5|2580.5|2593|2587|2586|2580|68
1744815900000|2025-04-16 15:05:00|2586.8|2580.8|2587|2581|2588.5|2582.5|2586.3|2580.3|43
1744816200000|2025-04-16 15:10:00|2587.3|2581.3|2588.3|2582.3|2588.5|2582.5|2587.3|2581.3|18
1744816500000|2025-04-16 15:15:00|2588|2582|2587.3|2581.3|2590|2584|2586.3|2580.3|37
1744816800000|2025-04-16 15:20:00|2587|2581|2592|2586|2593.5|2587.5|2587|2581|62
1744817100000|2025-04-16 15:25:00|2591.8|2585.8|2592.3|2586.3|2592.8|2586.8|2589.8|2583.8|61
1744817400000|2025-04-16 15:30:00|2592|2586|2591|2585|2594.3|2588.3|2589.8|2583.8|83
1744817700000|2025-04-16 15:35:00|2590.8|2584.8|2585.5|2579.5|2590.8|2584.8|2582.8|2576.8|112
1744818000000|2025-04-16 15:40:00|2585|2579|2589.3|2583.3|2590.5|2584.5|2584.8|2578.8|48
1744818300000|2025-04-16 15:45:00|2589|2583|2590.8|2584.8|2590.8|2584.8|2589|2583|55
1744818600000|2025-04-16 15:50:00|2589.8|2583.8|2592|2586|2592|2586|2589.8|2583.8|10
1744818900000|2025-04-16 15:55:00|2592.3|2586.3|2590.8|2584.8|2592.3|2586.3|2590.3|2584.3|11
1744819200000|2025-04-16 16:00:00|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|15
1744819500000|2025-04-16 16:05:00|2590.8|2584.8|2587.5|2581.5|2590.8|2584.8|2587|2581|32
1744819800000|2025-04-16 16:10:00|2587.8|2581.8|2588.5|2582.5|2588.5|2582.5|2587.8|2581.8|16
1744820100000|2025-04-16 16:15:00|2588.3|2582.3|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|19
1744820400000|2025-04-16 16:20:00|2589.8|2583.8|2589.8|2583.8|2590.3|2584.3|2589|2583|19
1744820700000|2025-04-16 16:25:00|2590.3|2584.3|2587.3|2581.3|2591.3|2585.3|2587.3|2581.3|47
1744821000000|2025-04-16 16:30:00|2587.8|2581.8|2587.8|2581.8|2588.8|2582.8|2586.8|2580.8|32
1744821300000|2025-04-16 16:35:00|2588|2582|2588|2582|2588.5|2582.5|2587.3|2581.3|22
1744821600000|2025-04-16 16:40:00|2587.8|2581.8|2587.8|2581.8|2588|2582|2587.5|2581.5|63
1744821900000|2025-04-16 16:45:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|5
1744822200000|2025-04-16 16:50:00|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|32
1744822500000|2025-04-16 16:55:00|2588.3|2582.3|2588.4|2582.4|2588.9|2582.9|2587.6|2581.6|29
1744822800000|2025-04-16 17:00:00|2587.6|2581.6|2586.9|2580.9|2589.1|2583.1|2586.9|2580.9|18
1744823100000|2025-04-16 17:05:00|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|7
1744823400000|2025-04-16 17:10:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1744823700000|2025-04-16 17:15:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2586.6|2580.6|11
1744824300000|2025-04-16 17:25:00|2587.1|2581.1|2585.3|2579.3|2588.4|2582.4|2583.6|2577.6|35
1744824600000|2025-04-16 17:30:00|2585.4|2579.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|8
1744824900000|2025-04-16 17:35:00|2585.4|2579.4|2586.1|2580.1|2586.4|2580.4|2585.4|2579.4|22
1744825200000|2025-04-16 17:40:00|2585.9|2579.9|2584.4|2578.4|2585.9|2579.9|2584.4|2578.4|13
1744825500000|2025-04-16 17:45:00|2584.1|2578.1|2582.4|2576.4|2584.4|2578.4|2582.1|2576.1|36
1744825800000|2025-04-16 17:50:00|2582.1|2576.1|2580.9|2574.9|2582.6|2576.6|2580.4|2574.4|53
1744826100000|2025-04-16 17:55:00|2587.3|2568.5|2588.8|2570|2589.5|2570.8|2586.8|2568|8
1744848000000|2025-04-17 00:00:00|2592.3|2586.3|2588.8|2582.8|2592.3|2586.3|2587.8|2581.8|27
1744848300000|2025-04-17 00:05:00|2588.5|2582.5|2589.8|2583.8|2590.5|2584.5|2588.5|2582.5|15
1744848600000|2025-04-17 00:10:00|2590|2584|2589.5|2583.5|2590|2584|2588.5|2582.5|8
1744848900000|2025-04-17 00:15:00|2588.8|2582.8|2588|2582|2589|2583|2587.5|2581.5|35
1744849200000|2025-04-17 00:20:00|2588.3|2582.3|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|17
1744849500000|2025-04-17 00:25:00|2589|2583|2592|2586|2592|2586|2588.8|2582.8|16
1744849800000|2025-04-17 00:30:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|9
1744850100000|2025-04-17 00:35:00|2593|2587|2594.3|2588.3|2594.3|2588.3|2592|2586|10
1744850700000|2025-04-17 00:45:00|2594.8|2588.8|2598.5|2592.5|2598.5|2592.5|2594.8|2588.8|21
1744851000000|2025-04-17 00:50:00|2598.8|2592.8|2595|2589|2598.8|2592.8|2595|2589|34
1744851300000|2025-04-17 00:55:00|2594.8|2588.8|2595|2589|2595|2589|2594.3|2588.3|15
1744851600000|2025-04-17 01:00:00|2595.3|2589.3|2589.8|2583.8|2595.3|2589.3|2586.3|2580.3|175
1744851900000|2025-04-17 01:05:00|2590|2584|2591.5|2585.5|2593.5|2587.5|2590|2584|61
1744852200000|2025-04-17 01:10:00|2591.8|2585.8|2593.3|2587.3|2595|2589|2591.8|2585.8|102
1744852500000|2025-04-17 01:15:00|2593.5|2587.5|2592.5|2586.5|2597|2591|2592.3|2586.3|108
1744852800000|2025-04-17 01:20:00|2592.3|2586.3|2590.5|2584.5|2592.3|2586.3|2589.5|2583.5|45
1744853100000|2025-04-17 01:25:00|2590.8|2584.8|2586|2580|2591|2585|2585.8|2579.8|128
1744853400000|2025-04-17 01:30:00|2585.8|2579.8|2589.3|2583.3|2589.5|2583.5|2585|2579|228
1744853700000|2025-04-17 01:35:00|2589.5|2583.5|2590.5|2584.5|2592.5|2586.5|2589.3|2583.3|168
1744854000000|2025-04-17 01:40:00|2590.8|2584.8|2592.8|2586.8|2595|2589|2590|2584|156
1744854300000|2025-04-17 01:45:00|2592.3|2586.3|2590.3|2584.3|2593.3|2587.3|2589|2583|171
1744854600000|2025-04-17 01:50:00|2590|2584|2596.8|2590.8|2597.8|2591.8|2590|2584|146
1744854900000|2025-04-17 01:55:00|2597|2591|2596|2590|2599.8|2593.8|2594.8|2588.8|190
1744855200000|2025-04-17 02:00:00|2595.8|2589.8|2599.3|2593.3|2599.3|2593.3|2594|2588|82
1744855500000|2025-04-17 02:05:00|2599.5|2593.5|2602.3|2596.3|2606.5|2600.5|2598.5|2592.5|245
1744855800000|2025-04-17 02:10:00|2602.5|2596.5|2602|2596|2603.5|2597.5|2600|2594|198
1744856100000|2025-04-17 02:15:00|2602.3|2596.3|2606.3|2600.3|2606.3|2600.3|2602|2596|19
1744856400000|2025-04-17 02:20:00|2606|2600|2606.8|2600.8|2607.8|2601.8|2605.3|2599.3|25
1744856700000|2025-04-17 02:25:00|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1744857000000|2025-04-17 02:30:00|2606.5|2600.5|2600|2594|2607|2601|2600|2594|77
1744857300000|2025-04-17 02:35:00|2600.3|2594.3|2606|2600|2606.5|2600.5|2600|2594|72
1744857600000|2025-04-17 02:40:00|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2604.3|2598.3|24
1744857900000|2025-04-17 02:45:00|2606.3|2600.3|2606.5|2600.5|2607.5|2601.5|2605.5|2599.5|50
1744858200000|2025-04-17 02:50:00|2606.8|2600.8|2606.8|2600.8|2609.5|2603.5|2606.5|2600.5|103
1744858500000|2025-04-17 02:55:00|2606.5|2600.5|2609.3|2603.3|2609.3|2603.3|2606.3|2600.3|133
1744858800000|2025-04-17 03:00:00|2609|2603|2614.3|2608.3|2615.3|2609.3|2609|2603|76
1744859100000|2025-04-17 03:05:00|2614.5|2608.5|2615.3|2609.3|2616.8|2610.8|2614|2608|68
1744859400000|2025-04-17 03:10:00|2615|2609|2615.5|2609.5|2616.3|2610.3|2614.3|2608.3|86
1744859700000|2025-04-17 03:15:00|2615.3|2609.3|2614|2608|2615.5|2609.5|2613.8|2607.8|43
1744860000000|2025-04-17 03:20:00|2614.3|2608.3|2617.3|2611.3|2617.3|2611.3|2613.8|2607.8|76
1744860300000|2025-04-17 03:25:00|2617.5|2611.5|2616.8|2610.8|2619.5|2613.5|2616.3|2610.3|98
1744860600000|2025-04-17 03:30:00|2616.5|2610.5|2614.5|2608.5|2616.5|2610.5|2613.3|2607.3|35
1744860900000|2025-04-17 03:35:00|2614.8|2608.8|2613.3|2607.3|2615|2609|2612.8|2606.8|31
1744861200000|2025-04-17 03:40:00|2613.5|2607.5|2613|2607|2614|2608|2612.3|2606.3|42
1744861500000|2025-04-17 03:45:00|2613.3|2607.3|2613.5|2607.5|2614.5|2608.5|2613.3|2607.3|29
1744861800000|2025-04-17 03:50:00|2613.8|2607.8|2614.3|2608.3|2614.5|2608.5|2613.5|2607.5|19
1744862100000|2025-04-17 03:55:00|2614|2608|2613.8|2607.8|2614.3|2608.3|2613.5|2607.5|28
1744862400000|2025-04-17 04:00:00|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|4
1744862700000|2025-04-17 04:05:00|2613.5|2607.5|2612|2606|2614.3|2608.3|2611|2605|36
1744863000000|2025-04-17 04:10:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|44
1744863300000|2025-04-17 04:15:00|2612.3|2606.3|2612.3|2606.3|2612.5|2606.5|2612|2606|7
1744863600000|2025-04-17 04:20:00|2612|2606|2611.5|2605.5|2612|2606|2611.3|2605.3|37
1744863900000|2025-04-17 04:25:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|25
1744864200000|2025-04-17 04:30:00|2611.3|2605.3|2609.8|2603.8|2611.5|2605.5|2609.8|2603.8|38
1744864500000|2025-04-17 04:35:00|2610|2604|2610.5|2604.5|2611.5|2605.5|2609.8|2603.8|38
1744864800000|2025-04-17 04:40:00|2610.8|2604.8|2610.5|2604.5|2611.8|2605.8|2610.1|2604.1|90
1744865100000|2025-04-17 04:45:00|2610.3|2604.3|2611.8|2605.8|2611.8|2605.8|2610|2604|18
1744865700000|2025-04-17 04:55:00|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1744866000000|2025-04-17 05:00:00|2612|2606|2612|2606|2612|2606|2611.8|2605.8|13
1744866300000|2025-04-17 05:05:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611|2605|27
1744866600000|2025-04-17 05:10:00|2612.3|2606.3|2612|2606|2613|2607|2612|2606|97
1744866900000|2025-04-17 05:15:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|107
1744867200000|2025-04-17 05:20:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|90
1744867500000|2025-04-17 05:25:00|2612.5|2606.5|2612.3|2606.3|2613.3|2607.3|2612|2606|18
1744867800000|2025-04-17 05:30:00|2612|2606|2610.3|2604.3|2613.3|2607.3|2610|2604|112
1744868100000|2025-04-17 05:35:00|2610|2604|2611.3|2605.3|2612.3|2606.3|2610|2604|79
1744868400000|2025-04-17 05:40:00|2611.8|2605.8|2610.8|2604.8|2611.8|2605.8|2609.8|2603.8|106
1744868700000|2025-04-17 05:45:00|2610.5|2604.5|2610.5|2604.5|2611|2605|2609.3|2603.3|27
1744869000000|2025-04-17 05:50:00|2610.8|2604.8|2610.3|2604.3|2611.8|2605.8|2610.3|2604.3|37
1744869300000|2025-04-17 05:55:00|2610.5|2604.5|2608.8|2602.8|2610.8|2604.8|2608|2602|51
1744869600000|2025-04-17 06:00:00|2608.5|2602.5|2606.8|2600.8|2608.8|2602.8|2606.5|2600.5|118
1744869900000|2025-04-17 06:05:00|2607|2601|2604.8|2598.8|2607|2601|2604.8|2598.8|8
1744870200000|2025-04-17 06:10:00|2605|2599|2606|2600|2606.3|2600.3|2604.8|2598.8|41
1744870500000|2025-04-17 06:15:00|2605.8|2599.8|2605|2599|2607.3|2601.3|2603.8|2597.8|61
1744870800000|2025-04-17 06:20:00|2604.8|2598.8|2613.3|2607.3|2613.3|2607.3|2603.8|2597.8|80
1744871100000|2025-04-17 06:25:00|2612.3|2606.3|2614.3|2608.3|2615|2609|2611.8|2605.8|38
1744871400000|2025-04-17 06:30:00|2614|2608|2612.8|2606.8|2614.3|2608.3|2612|2606|79
1744871700000|2025-04-17 06:35:00|2612.5|2606.5|2602.8|2596.8|2612.5|2606.5|2601.3|2595.3|67
1744872000000|2025-04-17 06:40:00|2602.5|2596.5|2598.3|2592.3|2603.5|2597.5|2598.3|2592.3|99
1744872300000|2025-04-17 06:45:00|2598.5|2592.5|2601.3|2595.3|2602.5|2596.5|2598|2592|95
1744872600000|2025-04-17 06:50:00|2601.5|2595.5|2600.3|2594.3|2601.5|2595.5|2598.8|2592.8|65
1744872900000|2025-04-17 06:55:00|2600.5|2594.5|2600.6|2594.6|2601.8|2595.8|2599.8|2593.8|44
1744873200000|2025-04-17 07:00:00|2600.4|2594.4|2595|2589|2601.1|2595.1|2592.5|2586.5|73
1744873500000|2025-04-17 07:05:00|2594.8|2588.8|2592.5|2586.5|2595.5|2589.5|2587.5|2581.5|61
1744873800000|2025-04-17 07:10:00|2592.3|2586.3|2593|2587|2593.5|2587.5|2590|2584|43
1744874100000|2025-04-17 07:15:00|2592.8|2586.8|2596|2590|2596.8|2590.8|2592.8|2586.8|25
1744874400000|2025-04-17 07:20:00|2595.8|2589.8|2592|2586|2595.8|2589.8|2591.5|2585.5|43
1744874700000|2025-04-17 07:25:00|2592.3|2586.3|2594.3|2588.3|2595.8|2589.8|2592.3|2586.3|37
1744875000000|2025-04-17 07:30:00|2594|2588|2595.3|2589.3|2596.3|2590.3|2592.3|2586.3|20
1744875300000|2025-04-17 07:35:00|2595|2589|2596.8|2590.8|2598|2592|2594.8|2588.8|32
1744875600000|2025-04-17 07:40:00|2596.5|2590.5|2593|2587|2596.5|2590.5|2593|2587|19
1744875900000|2025-04-17 07:45:00|2592.8|2586.8|2588.8|2582.8|2592.8|2586.8|2588.8|2582.8|30
1744876200000|2025-04-17 07:50:00|2588.5|2582.5|2589|2583|2589.8|2583.8|2588|2582|14
1744876500000|2025-04-17 07:55:00|2589.3|2583.3|2586.8|2580.8|2590|2584|2586.8|2580.8|32
1744876800000|2025-04-17 08:00:00|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2580.3|2574.3|97
1744877100000|2025-04-17 08:05:00|2586.3|2580.3|2590.8|2584.8|2591.3|2585.3|2586.3|2580.3|42
1744877400000|2025-04-17 08:10:00|2591|2585|2591.8|2585.8|2592.5|2586.5|2589.5|2583.5|44
1744877700000|2025-04-17 08:15:00|2591.5|2585.5|2592.8|2586.8|2593|2587|2591.3|2585.3|27
1744878000000|2025-04-17 08:20:00|2593|2587|2593|2587|2595|2589|2592|2586|26
1744878300000|2025-04-17 08:25:00|2592.8|2586.8|2589|2583|2595.3|2589.3|2588.8|2582.8|60
1744878600000|2025-04-17 08:30:00|2588.8|2582.8|2581|2575|2588.8|2582.8|2581|2575|69
1744878900000|2025-04-17 08:35:00|2580.8|2574.8|2578.5|2572.5|2581|2575|2578.5|2572.5|61
1744879200000|2025-04-17 08:40:00|2578.3|2572.3|2580.5|2574.5|2581.3|2575.3|2578.3|2572.3|18
1744879500000|2025-04-17 08:45:00|2580.3|2574.3|2578.8|2572.8|2580.8|2574.8|2578.5|2572.5|22
1744879800000|2025-04-17 08:50:00|2578.5|2572.5|2576.5|2570.5|2580.3|2574.3|2575.8|2569.8|49
1744880100000|2025-04-17 08:55:00|2576.8|2570.8|2578.8|2572.8|2579.3|2573.3|2576|2570|23
1744880400000|2025-04-17 09:00:00|2578.5|2572.5|2578.5|2572.5|2578.8|2572.8|2577.5|2571.5|13
1744880700000|2025-04-17 09:05:00|2578.3|2572.3|2574|2568|2578.3|2572.3|2570.5|2564.5|53
1744881000000|2025-04-17 09:10:00|2573.8|2567.8|2573.8|2567.8|2575.8|2569.8|2573|2567|25
1744881300000|2025-04-17 09:15:00|2573.5|2567.5|2571.5|2565.5|2573.5|2567.5|2571.5|2565.5|13
1744881600000|2025-04-17 09:20:00|2571.3|2565.3|2574|2568|2574.3|2568.3|2571.3|2565.3|31
1744881900000|2025-04-17 09:25:00|2574.8|2568.8|2573|2567|2575|2569|2572.5|2566.5|28
1744882200000|2025-04-17 09:30:00|2573.3|2567.3|2572.8|2566.8|2574|2568|2572.3|2566.3|21
1744882500000|2025-04-17 09:35:00|2573|2567|2567.8|2561.8|2573|2567|2567|2561|33
1744882800000|2025-04-17 09:40:00|2568|2562|2570.3|2564.3|2571.3|2565.3|2568|2562|14
1744883100000|2025-04-17 09:45:00|2570|2564|2569.8|2563.8|2570.8|2564.8|2569.8|2563.8|9
1744883400000|2025-04-17 09:50:00|2570|2564|2571.3|2565.3|2572.3|2566.3|2570|2564|16
1744883700000|2025-04-17 09:55:00|2571|2565|2571.3|2565.3|2573|2567|2570.3|2564.3|26
1744884000000|2025-04-17 10:00:00|2571.5|2565.5|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|28
1744884300000|2025-04-17 10:05:00|2569.5|2563.5|2569.3|2563.3|2570.3|2564.3|2568.5|2562.5|31
1744884600000|2025-04-17 10:10:00|2568.8|2562.8|2566.8|2560.8|2569.5|2563.5|2566.3|2560.3|50
1744884900000|2025-04-17 10:15:00|2566.5|2560.5|2565.5|2559.5|2566.8|2560.8|2563.8|2557.8|38
1744885200000|2025-04-17 10:20:00|2565.8|2559.8|2565.3|2559.3|2566|2560|2564.5|2558.5|43
1744885500000|2025-04-17 10:25:00|2565.8|2559.8|2564.5|2558.5|2566.3|2560.3|2564|2558|30
1744885800000|2025-04-17 10:30:00|2564.8|2558.8|2564.3|2558.3|2565.5|2559.5|2563.8|2557.8|30
1744886100000|2025-04-17 10:35:00|2564.5|2558.5|2561.8|2555.8|2565.8|2559.8|2561.3|2555.3|41
1744886400000|2025-04-17 10:40:00|2562|2556|2562.5|2556.5|2563|2557|2561.5|2555.5|29
1744886700000|2025-04-17 10:45:00|2562.3|2556.3|2562.8|2556.8|2563.3|2557.3|2561.5|2555.5|25
1744887000000|2025-04-17 10:50:00|2562.5|2556.5|2562.3|2556.3|2563.3|2557.3|2562|2556|24
1744887300000|2025-04-17 10:55:00|2562.8|2556.8|2562.5|2556.5|2563.5|2557.5|2561.5|2555.5|22
1744887600000|2025-04-17 11:00:00|2562.3|2556.3|2563.3|2557.3|2563.8|2557.8|2562.3|2556.3|34
1744887900000|2025-04-17 11:05:00|2563.5|2557.5|2565|2559|2565|2559|2562.8|2556.8|28
1744888200000|2025-04-17 11:10:00|2564.9|2558.9|2566.3|2560.3|2566.3|2560.3|2564.8|2558.8|23
1744888500000|2025-04-17 11:15:00|2566.5|2560.5|2568.3|2562.3|2568.9|2562.9|2566.3|2560.3|25
1744888800000|2025-04-17 11:20:00|2568|2562|2569.8|2563.8|2570.3|2564.3|2567.5|2561.5|35
1744889100000|2025-04-17 11:25:00|2569.5|2563.5|2568.5|2562.5|2569.5|2563.5|2568|2562|31
1744889400000|2025-04-17 11:30:00|2568.3|2562.3|2568.5|2562.5|2569.8|2563.8|2565.8|2559.8|33
1744889700000|2025-04-17 11:35:00|2568.8|2562.8|2564.5|2558.5|2569.3|2563.3|2564.3|2558.3|20
1744890000000|2025-04-17 11:40:00|2565|2559|2565.3|2559.3|2565.5|2559.5|2564.5|2558.5|14
1744890300000|2025-04-17 11:45:00|2565.5|2559.5|2564|2558|2565.8|2559.8|2563.8|2557.8|33
1744890600000|2025-04-17 11:50:00|2563.8|2557.8|2563.5|2557.5|2565|2559|2561.3|2555.3|71
1744890900000|2025-04-17 11:55:00|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2562.8|2556.8|28
1744891200000|2025-04-17 12:00:00|2564.5|2558.5|2565.5|2559.5|2566.5|2560.5|2564|2558|63
1744891500000|2025-04-17 12:05:00|2565.8|2559.8|2565.3|2559.3|2566.8|2560.8|2564.5|2558.5|46
1744891800000|2025-04-17 12:10:00|2565.5|2559.5|2568|2562|2568.3|2562.3|2565.3|2559.3|27
1744892100000|2025-04-17 12:15:00|2567.8|2561.8|2568|2562|2569.3|2563.3|2566.3|2560.3|36
1744892400000|2025-04-17 12:20:00|2568.3|2562.3|2570.3|2564.3|2570.5|2564.5|2567.3|2561.3|77
1744892700000|2025-04-17 12:25:00|2570.5|2564.5|2575|2569|2575.8|2569.8|2569.5|2563.5|93
1744893000000|2025-04-17 12:30:00|2574.8|2568.8|2575.5|2569.5|2576.3|2570.3|2573.3|2567.3|72
1744893300000|2025-04-17 12:35:00|2575.8|2569.8|2575.3|2569.3|2577.3|2571.3|2574.3|2568.3|60
1744893600000|2025-04-17 12:40:00|2575.5|2569.5|2577.3|2571.3|2577.8|2571.8|2575.3|2569.3|57
1744893900000|2025-04-17 12:45:00|2577.5|2571.5|2577.8|2571.8|2578.5|2572.5|2576.8|2570.8|30
1744894200000|2025-04-17 12:50:00|2578|2572|2580|2574|2580|2574|2577.3|2571.3|52
1744894500000|2025-04-17 12:55:00|2579.8|2573.8|2586.3|2580.3|2590.3|2584.3|2579.8|2573.8|116
1744894800000|2025-04-17 13:00:00|2586|2580|2599.8|2593.8|2600.6|2594.6|2586|2580|339
1744895100000|2025-04-17 13:05:00|2600|2594|2595.5|2589.5|2601.8|2595.8|2594.8|2588.8|177
1744895400000|2025-04-17 13:10:00|2595.3|2589.3|2594.8|2588.8|2595.8|2589.8|2591.3|2585.3|141
1744895700000|2025-04-17 13:15:00|2595.3|2589.3|2600.3|2594.3|2600.3|2594.3|2595.3|2589.3|115
1744896000000|2025-04-17 13:20:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2598|2592|134
1744896300000|2025-04-17 13:25:00|2600.5|2594.5|2596.8|2590.8|2601.5|2595.5|2596.5|2590.5|134
1744896600000|2025-04-17 13:30:00|2596.5|2590.5|2596.5|2590.5|2598.5|2592.5|2594.5|2588.5|185
1744896900000|2025-04-17 13:35:00|2596.8|2590.8|2596.3|2590.3|2597.8|2591.8|2594.8|2588.8|78
1744897200000|2025-04-17 13:40:00|2595.8|2589.8|2599.5|2593.5|2600.3|2594.3|2595.8|2589.8|53
1744897500000|2025-04-17 13:45:00|2599.3|2593.3|2596.8|2590.8|2599.8|2593.8|2595.3|2589.3|78
1744897800000|2025-04-17 13:50:00|2596.5|2590.5|2594|2588|2596.5|2590.5|2593.8|2587.8|66
1744898100000|2025-04-17 13:55:00|2594.3|2588.3|2594.5|2588.5|2595.3|2589.3|2592.8|2586.8|200
1744898400000|2025-04-17 14:00:00|2594.3|2588.3|2589.5|2583.5|2594.5|2588.5|2588.8|2582.8|118
1744898700000|2025-04-17 14:05:00|2589.3|2583.3|2588.5|2582.5|2589.5|2583.5|2586.8|2580.8|188
1744899000000|2025-04-17 14:10:00|2588.3|2582.3|2588|2582|2590.5|2584.5|2587|2581|271
1744899300000|2025-04-17 14:15:00|2587.8|2581.8|2587.3|2581.3|2590.3|2584.3|2587|2581|206
1744899600000|2025-04-17 14:20:00|2587|2581|2585.3|2579.3|2588|2582|2585.3|2579.3|242
1744899900000|2025-04-17 14:25:00|2585|2579|2582.3|2576.3|2585.5|2579.5|2581.8|2575.8|117
1744900200000|2025-04-17 14:30:00|2582.5|2576.5|2578|2572|2583|2577|2577.8|2571.8|156
1744900500000|2025-04-17 14:35:00|2578.8|2572.8|2578.3|2572.3|2582|2576|2577.3|2571.3|305
1744900800000|2025-04-17 14:40:00|2578.8|2572.8|2580.5|2574.5|2581|2575|2577.3|2571.3|188
1744901100000|2025-04-17 14:45:00|2580.3|2574.3|2575.8|2569.8|2580.8|2574.8|2575.5|2569.5|249
1744901400000|2025-04-17 14:50:00|2575.5|2569.5|2573.5|2567.5|2577.3|2571.3|2571.5|2565.5|194
1744901700000|2025-04-17 14:55:00|2573.3|2567.3|2572.3|2566.3|2575|2569|2571.5|2565.5|120
1744902000000|2025-04-17 15:00:00|2572|2566|2570.5|2564.5|2576.3|2570.3|2570|2564|110
1744902300000|2025-04-17 15:05:00|2571.3|2565.3|2573.3|2567.3|2575.3|2569.3|2571.3|2565.3|38
1744902600000|2025-04-17 15:10:00|2573|2567|2577|2571|2577.8|2571.8|2572.5|2566.5|72
1744902900000|2025-04-17 15:15:00|2577.5|2571.5|2578.8|2572.8|2580.8|2574.8|2575.8|2569.8|58
1744903200000|2025-04-17 15:20:00|2579.5|2573.5|2580.8|2574.8|2581.8|2575.8|2578|2572|72
1744903500000|2025-04-17 15:25:00|2581.3|2575.3|2580.8|2574.8|2583.3|2577.3|2579.8|2573.8|98
1744903800000|2025-04-17 15:30:00|2581|2575|2579.8|2573.8|2582.5|2576.5|2578.8|2572.8|67
1744904100000|2025-04-17 15:35:00|2579.5|2573.5|2580.3|2574.3|2582.3|2576.3|2577.5|2571.5|182
1744904400000|2025-04-17 15:40:00|2579.8|2573.8|2583.5|2577.5|2584|2578|2579.8|2573.8|62
1744904700000|2025-04-17 15:45:00|2583.3|2577.3|2581.3|2575.3|2583.8|2577.8|2581.3|2575.3|26
1744905000000|2025-04-17 15:50:00|2581.5|2575.5|2582.8|2576.8|2583.3|2577.3|2581.3|2575.3|15
1744905300000|2025-04-17 15:55:00|2583|2577|2586|2580|2586.8|2580.8|2583|2577|44
1744905600000|2025-04-17 16:00:00|2586.3|2580.3|2584.8|2578.8|2587.8|2581.8|2584.5|2578.5|22
1744905900000|2025-04-17 16:05:00|2585.5|2579.5|2587.5|2581.5|2590|2584|2585.5|2579.5|53
1744906200000|2025-04-17 16:10:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2584.8|2578.8|23
1744906500000|2025-04-17 16:15:00|2587.3|2581.3|2594.3|2588.3|2594.3|2588.3|2587.3|2581.3|61
1744906800000|2025-04-17 16:20:00|2594|2588|2596|2590|2596.3|2590.3|2594|2588|67
1744907100000|2025-04-17 16:25:00|2595.8|2589.8|2593.5|2587.5|2596.8|2590.8|2592.3|2586.3|55
1744907400000|2025-04-17 16:30:00|2593.3|2587.3|2591.8|2585.8|2593.3|2587.3|2591.5|2585.5|32
1744907700000|2025-04-17 16:35:00|2592|2586|2590|2584|2592.3|2586.3|2589.5|2583.5|34
1744908000000|2025-04-17 16:40:00|2590.3|2584.3|2591.3|2585.3|2592.5|2586.5|2590.3|2584.3|20
1744908300000|2025-04-17 16:45:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2590|2584|24
1744908600000|2025-04-17 16:50:00|2591.8|2585.8|2591|2585|2592.3|2586.3|2590.3|2584.3|18
1744908900000|2025-04-17 16:55:00|2590.9|2584.9|2591.6|2585.6|2592.1|2586.1|2590.4|2584.4|22
1744909200000|2025-04-17 17:00:00|2591.4|2585.4|2592.6|2586.6|2592.6|2586.6|2590.9|2584.9|17
1744909500000|2025-04-17 17:05:00|2592.9|2586.9|2594.4|2588.4|2594.4|2588.4|2592.6|2586.6|9
1744909800000|2025-04-17 17:10:00|2594.1|2588.1|2592.4|2586.4|2594.1|2588.1|2591.9|2585.9|27
1744910100000|2025-04-17 17:15:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|4
1744910400000|2025-04-17 17:20:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|5
1744910700000|2025-04-17 17:25:00|2592.1|2586.1|2593.1|2587.1|2593.9|2587.9|2592.1|2586.1|6
1744911000000|2025-04-17 17:30:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1744911600000|2025-04-17 17:40:00|2594.1|2588.1|2594.6|2588.6|2594.9|2588.9|2594.1|2588.1|3
1744911900000|2025-04-17 17:45:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1744912200000|2025-04-17 17:50:00|2594.4|2588.4|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|14
1744912500000|2025-04-17 17:55:00|2595.6|2589.6|2603.5|2584.8|2603.5|2590.1|2595.6|2583.5|7
1745280000000|2025-04-22 00:00:00|2608.4|2602.4|2611.5|2605.5|2611.8|2605.8|2608.1|2602.1|34
1745280300000|2025-04-22 00:05:00|2611.8|2605.8|2611.3|2605.3|2613.5|2607.5|2611.3|2605.3|13
1745280600000|2025-04-22 00:10:00|2611|2605|2611|2605|2612.5|2606.5|2610.8|2604.8|13
1745280900000|2025-04-22 00:15:00|2611.3|2605.3|2613.3|2607.3|2613.3|2607.3|2611.3|2605.3|29
1745281200000|2025-04-22 00:20:00|2614|2608|2617.5|2611.5|2619|2613|2614|2608|41
1745281500000|2025-04-22 00:25:00|2618.3|2612.3|2617|2611|2619|2613|2616.8|2610.8|188
1745281800000|2025-04-22 00:30:00|2617.3|2611.3|2616|2610|2617.3|2611.3|2616|2610|17
1745282100000|2025-04-22 00:35:00|2615.5|2609.5|2615.5|2609.5|2616|2610|2615|2609|14
1745282400000|2025-04-22 00:40:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1745282700000|2025-04-22 00:45:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2615.5|2609.5|6
1745283000000|2025-04-22 00:50:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2615.5|2609.5|5
1745283300000|2025-04-22 00:55:00|2615.5|2609.5|2619.3|2613.3|2619.3|2613.3|2614.5|2608.5|26
1745283600000|2025-04-22 01:00:00|2619.5|2613.5|2624.8|2618.8|2627.3|2621.3|2619.5|2613.5|129
1745283900000|2025-04-22 01:05:00|2625|2619|2627.3|2621.3|2629.5|2623.5|2624.5|2618.5|67
1745284200000|2025-04-22 01:10:00|2628|2622|2630.8|2624.8|2631.5|2625.5|2626.8|2620.8|50
1745284500000|2025-04-22 01:15:00|2630.5|2624.5|2626|2620|2631|2625|2625|2619|115
1745284800000|2025-04-22 01:20:00|2626.8|2620.8|2624.8|2618.8|2627.3|2621.3|2623.8|2617.8|149
1745285100000|2025-04-22 01:25:00|2624.3|2618.3|2621.3|2615.3|2625.5|2619.5|2620.3|2614.3|116
1745285400000|2025-04-22 01:30:00|2621|2615|2623.5|2617.5|2623.8|2617.8|2620.5|2614.5|121
1745285700000|2025-04-22 01:35:00|2623.3|2617.3|2619.8|2613.8|2623.3|2617.3|2618.8|2612.8|207
1745286000000|2025-04-22 01:40:00|2619.5|2613.5|2612|2606|2621|2615|2611.3|2605.3|153
1745286300000|2025-04-22 01:45:00|2611.8|2605.8|2612.3|2606.3|2612.8|2606.8|2610.5|2604.5|68
1745286600000|2025-04-22 01:50:00|2612|2606|2605.3|2599.3|2612.5|2606.5|2604.8|2598.8|118
1745286900000|2025-04-22 01:55:00|2605|2599|2602.8|2596.8|2605|2599|2601|2595|109
1745287200000|2025-04-22 02:00:00|2602.5|2596.5|2599.8|2593.8|2604.5|2598.5|2598|2592|223
1745287500000|2025-04-22 02:05:00|2600.3|2594.3|2601.8|2595.8|2601.8|2595.8|2597.5|2591.5|149
1745287800000|2025-04-22 02:10:00|2602|2596|2602.5|2596.5|2605.5|2599.5|2599.8|2593.8|173
1745288100000|2025-04-22 02:15:00|2602.3|2596.3|2603|2597|2603|2597|2602|2596|7
1745288400000|2025-04-22 02:20:00|2603.3|2597.3|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|6
1745288700000|2025-04-22 02:25:00|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2603.3|2597.3|20
1745289000000|2025-04-22 02:30:00|2603.5|2597.5|2606|2600|2607.5|2601.5|2603.3|2597.3|126
1745289300000|2025-04-22 02:35:00|2605.3|2599.3|2603.5|2597.5|2606|2600|2602.3|2596.3|153
1745289600000|2025-04-22 02:40:00|2603.8|2597.8|2603|2597|2604|2598|2601.8|2595.8|123
1745289900000|2025-04-22 02:45:00|2603.5|2597.5|2601.3|2595.3|2604|2598|2600.3|2594.3|101
1745290200000|2025-04-22 02:50:00|2601.5|2595.5|2600.5|2594.5|2602.3|2596.3|2600.3|2594.3|82
1745290500000|2025-04-22 02:55:00|2600.3|2594.3|2599.8|2593.8|2601|2595|2599.5|2593.5|63
1745290800000|2025-04-22 03:00:00|2599.5|2593.5|2592.8|2586.8|2599.5|2593.5|2591.8|2585.8|158
1745291100000|2025-04-22 03:05:00|2594|2588|2592.8|2586.8|2595|2589|2592.3|2586.3|94
1745291400000|2025-04-22 03:10:00|2593|2587|2593.5|2587.5|2595.8|2589.8|2593|2587|83
1745291700000|2025-04-22 03:15:00|2594|2588|2595.3|2589.3|2597.3|2591.3|2594|2588|166
1745292000000|2025-04-22 03:20:00|2596|2590|2593|2587|2596|2590|2591.5|2585.5|106
1745292300000|2025-04-22 03:25:00|2593.5|2587.5|2595.8|2589.8|2596|2590|2591|2585|132
1745292600000|2025-04-22 03:30:00|2596|2590|2598|2592|2598|2592|2595.8|2589.8|11
1745292900000|2025-04-22 03:35:00|2598.5|2592.5|2600.5|2594.5|2600.8|2594.8|2598.5|2592.5|49
1745293200000|2025-04-22 03:40:00|2600.3|2594.3|2601.5|2595.5|2602.3|2596.3|2600.3|2594.3|82
1745293500000|2025-04-22 03:45:00|2601.8|2595.8|2601.3|2595.3|2602.5|2596.5|2600.8|2594.8|81
1745293800000|2025-04-22 03:50:00|2601.5|2595.5|2601.3|2595.3|2602.3|2596.3|2600.8|2594.8|28
1745294100000|2025-04-22 03:55:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601|2595|12
1745294400000|2025-04-22 04:00:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1745295300000|2025-04-22 04:15:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|6
1745295600000|2025-04-22 04:20:00|2601|2595|2599.3|2593.3|2601.3|2595.3|2599.3|2593.3|14
1745295900000|2025-04-22 04:25:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1745296200000|2025-04-22 04:30:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|4
1745296500000|2025-04-22 04:35:00|2599.8|2593.8|2602.3|2596.3|2602.3|2596.3|2599.8|2593.8|8
1745296800000|2025-04-22 04:40:00|2602.5|2596.5|2602.8|2596.8|2603|2597|2602.5|2596.5|12
1745297100000|2025-04-22 04:45:00|2602.3|2596.3|2602|2596|2602.8|2596.8|2602|2596|11
1745297400000|2025-04-22 04:50:00|2602.3|2596.3|2601.5|2595.5|2602.3|2596.3|2601.5|2595.5|6
1745297700000|2025-04-22 04:55:00|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|4
1745298000000|2025-04-22 05:00:00|2601.8|2595.8|2602.3|2596.3|2603|2597|2601.8|2595.8|7
1745298300000|2025-04-22 05:05:00|2602|2596|2603.3|2597.3|2603.3|2597.3|2601.8|2595.8|7
1745298600000|2025-04-22 05:10:00|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|2
1745298900000|2025-04-22 05:15:00|2602|2596|2602.3|2596.3|2603.3|2597.3|2601.8|2595.8|10
1745299200000|2025-04-22 05:20:00|2602|2596|2602|2596|2602|2596|2601.5|2595.5|4
1745299500000|2025-04-22 05:25:00|2602.3|2596.3|2603.5|2597.5|2604.3|2598.3|2602|2596|22
1745299800000|2025-04-22 05:30:00|2603.8|2597.8|2604.3|2598.3|2608.8|2602.8|2602|2596|175
1745300100000|2025-04-22 05:35:00|2603.8|2597.8|2603.3|2597.3|2604.5|2598.5|2601|2595|118
1745300400000|2025-04-22 05:40:00|2603|2597|2601|2595|2603.3|2597.3|2600.5|2594.5|123
1745300700000|2025-04-22 05:45:00|2600.8|2594.8|2602|2596|2602.3|2596.3|2600|2594|142
1745301000000|2025-04-22 05:50:00|2602.3|2596.3|2604|2598|2606.3|2600.3|2602.3|2596.3|137
1745301300000|2025-04-22 05:55:00|2603.8|2597.8|2604.5|2598.5|2605|2599|2602.8|2596.8|136
1745301600000|2025-04-22 06:00:00|2604.8|2598.8|2602.5|2596.5|2605.5|2599.5|2602|2596|84
1745301900000|2025-04-22 06:05:00|2602.8|2596.8|2605.3|2599.3|2605.8|2599.8|2602.8|2596.8|154
1745302200000|2025-04-22 06:10:00|2605|2599|2607.3|2601.3|2608.8|2602.8|2605|2599|177
1745302500000|2025-04-22 06:15:00|2607|2601|2605|2599|2607.8|2601.8|2604.8|2598.8|182
1745302800000|2025-04-22 06:20:00|2604.8|2598.8|2601.8|2595.8|2605.5|2599.5|2599.8|2593.8|205
1745303100000|2025-04-22 06:25:00|2601.5|2595.5|2600.8|2594.8|2602.3|2596.3|2599.8|2593.8|146
1745303400000|2025-04-22 06:30:00|2600.3|2594.3|2602|2596|2602.5|2596.5|2599.5|2593.5|103
1745303700000|2025-04-22 06:35:00|2602.3|2596.3|2603.5|2597.5|2604.5|2598.5|2602|2596|115
1745304000000|2025-04-22 06:40:00|2603.3|2597.3|2608|2602|2608.4|2602.4|2602.8|2596.8|61
1745304300000|2025-04-22 06:45:00|2607.8|2601.8|2610|2604|2610.5|2604.5|2607|2601|118
1745304600000|2025-04-22 06:50:00|2610.3|2604.3|2613.5|2607.5|2613.5|2607.5|2610.3|2604.3|117
1745304900000|2025-04-22 06:55:00|2613.3|2607.3|2614.1|2608.1|2614.4|2608.4|2611.5|2605.5|30
1745305200000|2025-04-22 07:00:00|2614.6|2608.6|2600|2594|2615.1|2609.1|2599.3|2593.3|85
1745305500000|2025-04-22 07:05:00|2600.3|2594.3|2593|2587|2601.8|2595.8|2592.5|2586.5|68
1745305800000|2025-04-22 07:10:00|2592.8|2586.8|2590|2584|2594.8|2588.8|2588.8|2582.8|93
1745306100000|2025-04-22 07:15:00|2590.3|2584.3|2585.8|2579.8|2592|2586|2584.8|2578.8|112
1745306400000|2025-04-22 07:20:00|2585|2579|2585.8|2579.8|2587|2581|2583.8|2577.8|65
1745306700000|2025-04-22 07:25:00|2586|2580|2586.5|2580.5|2586.5|2580.5|2582.8|2576.8|46
1745307000000|2025-04-22 07:30:00|2587.3|2581.3|2591.3|2585.3|2592.3|2586.3|2586.3|2580.3|89
1745307300000|2025-04-22 07:35:00|2590.8|2584.8|2588.5|2582.5|2591.3|2585.3|2585.8|2579.8|57
1745307600000|2025-04-22 07:40:00|2588.8|2582.8|2587.8|2581.8|2590.8|2584.8|2587.5|2581.5|31
1745307900000|2025-04-22 07:45:00|2588|2582|2593.3|2587.3|2594|2588|2588|2582|24
1745308200000|2025-04-22 07:50:00|2593|2587|2595.3|2589.3|2596.3|2590.3|2592.8|2586.8|31
1745308500000|2025-04-22 07:55:00|2595|2589|2591.8|2585.8|2595|2589|2591.8|2585.8|22
1745308800000|2025-04-22 08:00:00|2592|2586|2596.8|2590.8|2597.5|2591.5|2591.3|2585.3|82
1745309100000|2025-04-22 08:05:00|2596.5|2590.5|2591.5|2585.5|2597.8|2591.8|2591.5|2585.5|26
1745309400000|2025-04-22 08:10:00|2591.3|2585.3|2590|2584|2591.3|2585.3|2589.5|2583.5|22
1745309700000|2025-04-22 08:15:00|2589.8|2583.8|2591.5|2585.5|2591.8|2585.8|2589|2583|40
1745310000000|2025-04-22 08:20:00|2592|2586|2593.3|2587.3|2593.3|2587.3|2590|2584|52
1745310300000|2025-04-22 08:25:00|2593|2587|2594.5|2588.5|2594.5|2588.5|2591.3|2585.3|25
1745310600000|2025-04-22 08:30:00|2594.8|2588.8|2589.3|2583.3|2595.3|2589.3|2589.3|2583.3|37
1745310900000|2025-04-22 08:35:00|2590|2584|2590.8|2584.8|2592|2586|2589.3|2583.3|52
1745311200000|2025-04-22 08:40:00|2590.5|2584.5|2588.8|2582.8|2592.5|2586.5|2588.5|2582.5|39
1745311500000|2025-04-22 08:45:00|2589|2583|2586.8|2580.8|2590|2584|2586.8|2580.8|33
1745311800000|2025-04-22 08:50:00|2587.3|2581.3|2587|2581|2587.5|2581.5|2586.3|2580.3|16
1745312100000|2025-04-22 08:55:00|2586.8|2580.8|2588.8|2582.8|2589.5|2583.5|2586.5|2580.5|28
1745312400000|2025-04-22 09:00:00|2589|2583|2589.3|2583.3|2590.3|2584.3|2588.8|2582.8|23
1745312700000|2025-04-22 09:05:00|2589|2583|2590.5|2584.5|2590.8|2584.8|2588.5|2582.5|15
1745313000000|2025-04-22 09:10:00|2590.8|2584.8|2590|2584|2592.3|2586.3|2590|2584|19
1745313300000|2025-04-22 09:15:00|2590.3|2584.3|2590.5|2584.5|2591|2585|2590.3|2584.3|5
1745313600000|2025-04-22 09:20:00|2590.8|2584.8|2595|2589|2596|2590|2590.8|2584.8|15
1745313900000|2025-04-22 09:25:00|2594.8|2588.8|2596.3|2590.3|2596.5|2590.5|2594|2588|18
1745314200000|2025-04-22 09:30:00|2596.5|2590.5|2609|2603|2611|2605|2596.5|2590.5|75
1745314500000|2025-04-22 09:35:00|2609.3|2603.3|2607.5|2601.5|2610.5|2604.5|2605.3|2599.3|64
1745314800000|2025-04-22 09:40:00|2607|2601|2605|2599|2607|2601|2602.3|2596.3|25
1745315100000|2025-04-22 09:45:00|2604.8|2598.8|2604|2598|2605|2599|2603.8|2597.8|17
1745315400000|2025-04-22 09:50:00|2603.5|2597.5|2601.5|2595.5|2603.5|2597.5|2600.3|2594.3|9
1745315700000|2025-04-22 09:55:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|7
1745316000000|2025-04-22 10:00:00|2601|2595|2599.5|2593.5|2601|2595|2599.3|2593.3|6
1745316300000|2025-04-22 10:05:00|2600|2594|2607.3|2601.3|2608.3|2602.3|2600|2594|50
1745316600000|2025-04-22 10:10:00|2607|2601|2610.3|2604.3|2611.3|2605.3|2606.8|2600.8|41
1745316900000|2025-04-22 10:15:00|2610|2604|2613.3|2607.3|2615.8|2609.8|2610|2604|41
1745317200000|2025-04-22 10:20:00|2613|2607|2619.8|2613.8|2619.8|2613.8|2610.5|2604.5|39
1745317500000|2025-04-22 10:25:00|2619.5|2613.5|2618.3|2612.3|2619.5|2613.5|2617.8|2611.8|12
1745317800000|2025-04-22 10:30:00|2618.5|2612.5|2614.5|2608.5|2619.8|2613.8|2614.5|2608.5|21
1745318100000|2025-04-22 10:35:00|2614.8|2608.8|2614.5|2608.5|2617.8|2611.8|2614.5|2608.5|31
1745318400000|2025-04-22 10:40:00|2615.8|2609.8|2616.8|2610.8|2617.5|2611.5|2615|2609|12
1745318700000|2025-04-22 10:45:00|2616.5|2610.5|2615.3|2609.3|2617|2611|2615.3|2609.3|9
1745319000000|2025-04-22 10:50:00|2615|2609|2612|2606|2615|2609|2612|2606|23
1745319300000|2025-04-22 10:55:00|2612.3|2606.3|2610.8|2604.8|2614|2608|2610.5|2604.5|29
1745319600000|2025-04-22 11:00:00|2610.5|2604.5|2609.3|2603.3|2610.5|2604.5|2609|2603|22
1745319900000|2025-04-22 11:05:00|2609.5|2603.5|2609.8|2603.8|2611.3|2605.3|2609.3|2603.3|50
1745320200000|2025-04-22 11:10:00|2610|2604|2609.5|2603.5|2610.5|2604.5|2609.5|2603.5|14
1745320500000|2025-04-22 11:15:00|2609.3|2603.3|2611.5|2605.5|2611.8|2605.8|2609|2603|15
1745320800000|2025-04-22 11:20:00|2611.3|2605.3|2611|2605|2612|2606|2610.8|2604.8|16
1745321100000|2025-04-22 11:25:00|2609.8|2603.8|2611.3|2605.3|2611.8|2605.8|2609.8|2603.8|11
1745321400000|2025-04-22 11:30:00|2610.8|2604.8|2613.5|2607.5|2614.5|2608.5|2610.8|2604.8|53
1745321700000|2025-04-22 11:35:00|2612.8|2606.8|2611.3|2605.3|2614.3|2608.3|2610.5|2604.5|38
1745322000000|2025-04-22 11:40:00|2610.5|2604.5|2611|2605|2613.3|2607.3|2609.8|2603.8|49
1745322300000|2025-04-22 11:45:00|2610.8|2604.8|2608.3|2602.3|2610.8|2604.8|2607.8|2601.8|57
1745322600000|2025-04-22 11:50:00|2608.5|2602.5|2613.5|2607.5|2613.5|2607.5|2607.3|2601.3|80
1745322900000|2025-04-22 11:55:00|2613.8|2607.8|2615.8|2609.8|2617|2611|2611.3|2605.3|64
1745323200000|2025-04-22 12:00:00|2616|2610|2620.8|2614.8|2621.8|2615.8|2615.5|2609.5|37
1745323500000|2025-04-22 12:05:00|2620.5|2614.5|2616.8|2610.8|2620.5|2614.5|2614.8|2608.8|48
1745323800000|2025-04-22 12:10:00|2617.3|2611.3|2621.5|2615.5|2624|2618|2615|2609|62
1745324100000|2025-04-22 12:15:00|2621.8|2615.8|2622.8|2616.8|2626.3|2620.3|2621.8|2615.8|44
1745324400000|2025-04-22 12:20:00|2623|2617|2621|2615|2624|2618|2620|2614|65
1745324700000|2025-04-22 12:25:00|2621.3|2615.3|2623.8|2617.8|2625.3|2619.3|2619|2613|48
1745325000000|2025-04-22 12:30:00|2624|2618|2621.3|2615.3|2624|2618|2620.5|2614.5|35
1745325300000|2025-04-22 12:35:00|2621|2615|2626.8|2620.8|2628.3|2622.3|2620.5|2614.5|50
1745325600000|2025-04-22 12:40:00|2625.8|2619.8|2627.5|2621.5|2627.8|2621.8|2625.8|2619.8|32
1745325900000|2025-04-22 12:45:00|2627.8|2621.8|2618.3|2612.3|2628.5|2622.5|2618.3|2612.3|42
1745326200000|2025-04-22 12:50:00|2618.5|2612.5|2622.8|2616.8|2623|2617|2618.5|2612.5|42
1745326500000|2025-04-22 12:55:00|2622.5|2616.5|2622|2616|2624.3|2618.3|2621.3|2615.3|58
1745326800000|2025-04-22 13:00:00|2621.8|2615.8|2619.5|2613.5|2625.3|2619.3|2619.5|2613.5|164
1745327100000|2025-04-22 13:05:00|2619.8|2613.8|2620|2614|2622.8|2616.8|2616.8|2610.8|107
1745327400000|2025-04-22 13:10:00|2619.8|2613.8|2621.3|2615.3|2622.3|2616.3|2619.5|2613.5|40
1745327700000|2025-04-22 13:15:00|2621|2615|2619.8|2613.8|2621|2615|2618.5|2612.5|73
1745328000000|2025-04-22 13:20:00|2620|2614|2622.5|2616.5|2623.8|2617.8|2619.5|2613.5|88
1745328300000|2025-04-22 13:25:00|2622.8|2616.8|2622.8|2616.8|2624|2618|2621.5|2615.5|67
1745328600000|2025-04-22 13:30:00|2623.5|2617.5|2621.5|2615.5|2623.8|2617.8|2621|2615|107
1745328900000|2025-04-22 13:35:00|2621.8|2615.8|2622.5|2616.5|2623.5|2617.5|2621|2615|120
1745329200000|2025-04-22 13:40:00|2622.3|2616.3|2618.8|2612.8|2623.3|2617.3|2617.8|2611.8|129
1745329500000|2025-04-22 13:45:00|2619|2613|2618.8|2612.8|2621.5|2615.5|2618.8|2612.8|89
1745329800000|2025-04-22 13:50:00|2619|2613|2617|2611|2620.8|2614.8|2617|2611|40
1745330100000|2025-04-22 13:55:00|2617.3|2611.3|2616.3|2610.3|2619|2613|2615.3|2609.3|38
1745330400000|2025-04-22 14:00:00|2616|2610|2614.5|2608.5|2617.8|2611.8|2613.5|2607.5|60
1745330700000|2025-04-22 14:05:00|2614.8|2608.8|2614.8|2608.8|2615.5|2609.5|2612.8|2606.8|46
1745331000000|2025-04-22 14:10:00|2614.5|2608.5|2616.8|2610.8|2618|2612|2613.8|2607.8|96
1745331300000|2025-04-22 14:15:00|2617|2611|2616.5|2610.5|2617.3|2611.3|2613.3|2607.3|57
1745331600000|2025-04-22 14:20:00|2616.3|2610.3|2619|2613|2620.5|2614.5|2615.3|2609.3|132
1745331900000|2025-04-22 14:25:00|2618.8|2612.8|2624.5|2618.5|2625.5|2619.5|2618.8|2612.8|98
1745332200000|2025-04-22 14:30:00|2624.3|2618.3|2629.8|2623.8|2632|2626|2623|2617|93
1745332500000|2025-04-22 14:35:00|2629.5|2623.5|2627.3|2621.3|2630.5|2624.5|2626.8|2620.8|85
1745332800000|2025-04-22 14:40:00|2627|2621|2623.8|2617.8|2628|2622|2622|2616|73
1745333100000|2025-04-22 14:45:00|2624|2618|2621.8|2615.8|2624.8|2618.8|2621.8|2615.8|55
1745333400000|2025-04-22 14:50:00|2621.3|2615.3|2617|2611|2621.5|2615.5|2616.5|2610.5|68
1745333700000|2025-04-22 14:55:00|2617.3|2611.3|2618.3|2612.3|2618.8|2612.8|2615.5|2609.5|57
1745334000000|2025-04-22 15:00:00|2619|2613|2617.8|2611.8|2620.3|2614.3|2617.5|2611.5|38
1745334300000|2025-04-22 15:05:00|2617.5|2611.5|2617.8|2611.8|2618|2612|2615|2609|50
1745334600000|2025-04-22 15:10:00|2618|2612|2620.3|2614.3|2623.3|2617.3|2618|2612|34
1745334900000|2025-04-22 15:15:00|2620.5|2614.5|2617.3|2611.3|2622.3|2616.3|2617|2611|55
1745335200000|2025-04-22 15:20:00|2617|2611|2609.8|2603.8|2617.5|2611.5|2609.8|2603.8|81
1745335500000|2025-04-22 15:25:00|2609.5|2603.5|2603.8|2597.8|2610.3|2604.3|2603.5|2597.5|116
1745335800000|2025-04-22 15:30:00|2603.5|2597.5|2606.5|2600.5|2606.8|2600.8|2603.3|2597.3|127
1745336100000|2025-04-22 15:35:00|2606.3|2600.3|2596.3|2590.3|2606.3|2600.3|2595.3|2589.3|234
1745336400000|2025-04-22 15:40:00|2597|2591|2601.3|2595.3|2601.5|2595.5|2596.8|2590.8|53
1745336700000|2025-04-22 15:45:00|2601|2595|2599.5|2593.5|2601.3|2595.3|2599|2593|83
1745337000000|2025-04-22 15:50:00|2600|2594|2603.3|2597.3|2604.8|2598.8|2599.5|2593.5|79
1745337300000|2025-04-22 15:55:00|2603.5|2597.5|2607.3|2601.3|2607.3|2601.3|2602.5|2596.5|146
1745337600000|2025-04-22 16:00:00|2607.5|2601.5|2606.8|2600.8|2607.8|2601.8|2605|2599|120
1745337900000|2025-04-22 16:05:00|2607.3|2601.3|2608.3|2602.3|2609.5|2603.5|2607.3|2601.3|48
1745338200000|2025-04-22 16:10:00|2608.8|2602.8|2611.3|2605.3|2611.3|2605.3|2608.3|2602.3|65
1745338500000|2025-04-22 16:15:00|2611|2605|2610.8|2604.8|2611.5|2605.5|2608.5|2602.5|73
1745338800000|2025-04-22 16:20:00|2611|2605|2610|2604|2611|2605|2609|2603|65
1745339100000|2025-04-22 16:25:00|2610.3|2604.3|2609|2603|2610.8|2604.8|2608.5|2602.5|161
1745339400000|2025-04-22 16:30:00|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2607.3|2601.3|131
1745339700000|2025-04-22 16:35:00|2608.8|2602.8|2605.5|2599.5|2608.8|2602.8|2605.5|2599.5|56
1745340000000|2025-04-22 16:40:00|2605.3|2599.3|2603.5|2597.5|2605.8|2599.8|2602.8|2596.8|79
1745340300000|2025-04-22 16:45:00|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2601.3|2595.3|21
1745340600000|2025-04-22 16:50:00|2603|2597|2605|2599|2605|2599|2603|2597|8
1745340900000|2025-04-22 16:55:00|2605.3|2599.3|2606.4|2600.4|2606.9|2600.9|2605|2599|14
1745341200000|2025-04-22 17:00:00|2606.6|2600.6|2608.4|2602.4|2608.4|2602.4|2606.6|2600.6|7
1745341500000|2025-04-22 17:05:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|7
1745341800000|2025-04-22 17:10:00|2608.6|2602.6|2606.9|2600.9|2609.6|2603.6|2606.4|2600.4|34
1745342100000|2025-04-22 17:15:00|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|10
1745342400000|2025-04-22 17:20:00|2607.4|2601.4|2605.9|2599.9|2607.6|2601.6|2605.6|2599.6|41
1745342700000|2025-04-22 17:25:00|2606.1|2600.1|2605.4|2599.4|2606.1|2600.1|2605.1|2599.1|6
1745343000000|2025-04-22 17:30:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|5
1745343300000|2025-04-22 17:35:00|2604.9|2598.9|2604.1|2598.1|2605.1|2599.1|2604.1|2598.1|8
1745343600000|2025-04-22 17:40:00|2604.4|2598.4|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|7
1745343900000|2025-04-22 17:45:00|2603.1|2597.1|2605.9|2599.9|2606.1|2600.1|2603.1|2597.1|12
1745344200000|2025-04-22 17:50:00|2606.1|2600.1|2604.4|2598.4|2608.4|2602.4|2603.9|2597.9|26
1745344500000|2025-04-22 17:55:00|2603.6|2597.6|2612.3|2593.5|2612.5|2598.9|2603.6|2592.5|7
1745366400000|2025-04-23 00:00:00|2616|2610|2621.9|2615.9|2622.1|2616.1|2614.6|2608.6|64
1745366700000|2025-04-23 00:05:00|2621.6|2615.6|2634.5|2628.5|2637|2631|2621.6|2615.6|108
1745367000000|2025-04-23 00:10:00|2633.9|2627.9|2636|2630|2636.3|2630.3|2633|2627|65
1745367300000|2025-04-23 00:15:00|2635.8|2629.8|2632.5|2626.5|2637.5|2631.5|2631.8|2625.8|41
1745367600000|2025-04-23 00:20:00|2632.3|2626.3|2640|2634|2640.5|2634.5|2632.3|2626.3|49
1745367900000|2025-04-23 00:25:00|2639.8|2633.8|2644.5|2638.5|2644.5|2638.5|2639.8|2633.8|52
1745368200000|2025-04-23 00:30:00|2645.5|2639.5|2636|2630|2645.5|2639.5|2634.8|2628.8|52
1745368500000|2025-04-23 00:35:00|2636.3|2630.3|2641.5|2635.5|2641.5|2635.5|2636.3|2630.3|29
1745368800000|2025-04-23 00:40:00|2641.3|2635.3|2642|2636|2643|2637|2639.5|2633.5|53
1745369100000|2025-04-23 00:45:00|2642.3|2636.3|2648.8|2642.8|2649.8|2643.8|2642.3|2636.3|65
1745369400000|2025-04-23 00:50:00|2649|2643|2653.5|2647.5|2654|2648|2646.5|2640.5|81
1745369700000|2025-04-23 00:55:00|2652.8|2646.8|2643.5|2637.5|2652.8|2646.8|2643.5|2637.5|103
1745370000000|2025-04-23 01:00:00|2644|2638|2650|2644|2657.5|2651.5|2637|2631|437
1745370300000|2025-04-23 01:05:00|2650.3|2644.3|2648.5|2642.5|2654|2648|2646.8|2640.8|285
1745370600000|2025-04-23 01:10:00|2648.8|2642.8|2649|2643|2652.3|2646.3|2648.5|2642.5|135
1745370900000|2025-04-23 01:15:00|2649.5|2643.5|2649|2643|2650.5|2644.5|2647.3|2641.3|101
1745371200000|2025-04-23 01:20:00|2649.5|2643.5|2649|2643|2650|2644|2646|2640|101
1745371500000|2025-04-23 01:25:00|2648.5|2642.5|2648|2642|2651.3|2645.3|2644.5|2638.5|164
1745371800000|2025-04-23 01:30:00|2647.8|2641.8|2640.8|2634.8|2649|2643|2640|2634|144
1745372100000|2025-04-23 01:35:00|2640.5|2634.5|2647.5|2641.5|2647.8|2641.8|2639.5|2633.5|147
1745372400000|2025-04-23 01:40:00|2647.8|2641.8|2645|2639|2648.3|2642.3|2644.5|2638.5|140
1745372700000|2025-04-23 01:45:00|2645.3|2639.3|2641.8|2635.8|2645.5|2639.5|2641.8|2635.8|121
1745373000000|2025-04-23 01:50:00|2642|2636|2637.5|2631.5|2644.5|2638.5|2637.3|2631.3|114
1745373300000|2025-04-23 01:55:00|2637.8|2631.8|2634.8|2628.8|2638.3|2632.3|2633|2627|80
1745373600000|2025-04-23 02:00:00|2635|2629|2637.5|2631.5|2638.3|2632.3|2632.3|2626.3|92
1745373900000|2025-04-23 02:05:00|2637.3|2631.3|2635.8|2629.8|2637.3|2631.3|2635.5|2629.5|61
1745374200000|2025-04-23 02:10:00|2636|2630|2634.3|2628.3|2636.3|2630.3|2632.3|2626.3|65
1745374500000|2025-04-23 02:15:00|2634.5|2628.5|2636|2630|2636|2630|2634.3|2628.3|13
1745374800000|2025-04-23 02:20:00|2636.3|2630.3|2636|2630|2638.3|2632.3|2634.5|2628.5|26
1745375100000|2025-04-23 02:25:00|2635.8|2629.8|2635.3|2629.3|2636.5|2630.5|2634.8|2628.8|15
1745375400000|2025-04-23 02:30:00|2635.5|2629.5|2633.8|2627.8|2636|2630|2633.8|2627.8|76
1745375700000|2025-04-23 02:35:00|2634|2628|2635.5|2629.5|2635.8|2629.8|2633.8|2627.8|45
1745376000000|2025-04-23 02:40:00|2635.8|2629.8|2634.3|2628.3|2636|2630|2633.8|2627.8|27
1745376300000|2025-04-23 02:45:00|2634|2628|2631|2625|2634.8|2628.8|2629.8|2623.8|46
1745376600000|2025-04-23 02:50:00|2630.8|2624.8|2629|2623|2632.8|2626.8|2629|2623|75
1745376900000|2025-04-23 02:55:00|2628.8|2622.8|2625.5|2619.5|2628.8|2622.8|2622.8|2616.8|69
1745377200000|2025-04-23 03:00:00|2625.3|2619.3|2627.3|2621.3|2628.3|2622.3|2625|2619|99
1745377500000|2025-04-23 03:05:00|2627.5|2621.5|2629.5|2623.5|2630.5|2624.5|2627.5|2621.5|90
1745377800000|2025-04-23 03:10:00|2629.8|2623.8|2625.3|2619.3|2630.5|2624.5|2624|2618|94
1745378100000|2025-04-23 03:15:00|2625|2619|2628|2622|2628|2622|2623.8|2617.8|83
1745378400000|2025-04-23 03:20:00|2628.3|2622.3|2630|2624|2630.8|2624.8|2627.5|2621.5|102
1745378700000|2025-04-23 03:25:00|2629.8|2623.8|2630.3|2624.3|2631.3|2625.3|2628.8|2622.8|64
1745379000000|2025-04-23 03:30:00|2630.5|2624.5|2629|2623|2631|2625|2628|2622|71
1745379300000|2025-04-23 03:35:00|2628.8|2622.8|2629.5|2623.5|2629.8|2623.8|2628|2622|62
1745379600000|2025-04-23 03:40:00|2629.3|2623.3|2630.3|2624.3|2630.5|2624.5|2629.3|2623.3|24
1745379900000|2025-04-23 03:45:00|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2629.8|2623.8|56
1745380200000|2025-04-23 03:50:00|2631.5|2625.5|2632|2626|2633.3|2627.3|2631.5|2625.5|26
1745380500000|2025-04-23 03:55:00|2631.8|2625.8|2631.3|2625.3|2632|2626|2630.8|2624.8|39
1745380800000|2025-04-23 04:00:00|2631.5|2625.5|2631|2625|2632.5|2626.5|2630.8|2624.8|57
1745381100000|2025-04-23 04:05:00|2630.8|2624.8|2632.5|2626.5|2633|2627|2630.3|2624.3|41
1745381400000|2025-04-23 04:10:00|2632.3|2626.3|2630.8|2624.8|2632.3|2626.3|2630.5|2624.5|23
1745381700000|2025-04-23 04:15:00|2630.5|2624.5|2631|2625|2631.5|2625.5|2630.3|2624.3|56
1745382000000|2025-04-23 04:20:00|2631.3|2625.3|2630.3|2624.3|2631.5|2625.5|2630.3|2624.3|71
1745382300000|2025-04-23 04:25:00|2630.5|2624.5|2630.8|2624.8|2631.5|2625.5|2630.5|2624.5|105
1745382600000|2025-04-23 04:30:00|2631|2625|2631|2625|2631.3|2625.3|2630.8|2624.8|22
1745382900000|2025-04-23 04:35:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2629.5|2623.5|18
1745383200000|2025-04-23 04:40:00|2630.3|2624.3|2631.3|2625.3|2631.5|2625.5|2630.3|2624.3|7
1745383500000|2025-04-23 04:45:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|20
1745383800000|2025-04-23 04:50:00|2631|2625|2631.8|2625.8|2631.8|2625.8|2630.5|2624.5|69
1745384100000|2025-04-23 04:55:00|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|5
1745384400000|2025-04-23 05:00:00|2631.3|2625.3|2628|2622|2631.3|2625.3|2627.5|2621.5|44
1745384700000|2025-04-23 05:05:00|2628.3|2622.3|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|12
1745385000000|2025-04-23 05:10:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|6
1745385300000|2025-04-23 05:15:00|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.3|2622.3|12
1745385600000|2025-04-23 05:20:00|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.5|2622.5|6
1745385900000|2025-04-23 05:25:00|2628.3|2622.3|2626|2620|2628.8|2622.8|2626|2620|27
1745386200000|2025-04-23 05:30:00|2626.3|2620.3|2632|2626|2635.5|2629|2626.3|2620.3|113
1745386500000|2025-04-23 05:35:00|2631.8|2625.8|2628.8|2622.8|2632|2626|2626.8|2620.8|29
1745386800000|2025-04-23 05:40:00|2629|2623|2631|2625|2631.3|2625.3|2628.8|2622.8|23
1745387100000|2025-04-23 05:45:00|2630.8|2624.8|2631.3|2625.3|2633.3|2627.3|2629.5|2623.5|77
1745387400000|2025-04-23 05:50:00|2631|2625|2629.8|2623.8|2631.8|2625.8|2629.8|2623.8|39
1745387700000|2025-04-23 05:55:00|2629.5|2623.5|2630|2624|2631|2625|2629.5|2623.5|33
1745388000000|2025-04-23 06:00:00|2629.8|2623.8|2628|2622|2629.8|2623.8|2626.3|2620.3|94
1745388300000|2025-04-23 06:05:00|2627.8|2621.8|2632|2626|2632.3|2626.3|2626.5|2620.5|91
1745388600000|2025-04-23 06:10:00|2631.8|2625.8|2635.3|2629.3|2635.5|2629.5|2631.8|2625.8|57
1745388900000|2025-04-23 06:15:00|2635.5|2629.5|2637.8|2631.8|2639.5|2633.5|2635|2629|91
1745389200000|2025-04-23 06:20:00|2638|2632|2639|2633|2640.8|2634.8|2637.8|2631.8|50
1745389500000|2025-04-23 06:25:00|2638.8|2632.8|2638|2632|2639.3|2633.3|2637.5|2631.5|52
1745389800000|2025-04-23 06:30:00|2637.8|2631.8|2639|2633|2641.8|2635.8|2637|2631|97
1745390100000|2025-04-23 06:35:00|2638.8|2632.8|2639.5|2633.5|2640|2634|2638.3|2632.3|38
1745390400000|2025-04-23 06:40:00|2639.3|2633.3|2639.8|2633.8|2642.3|2636.3|2638.3|2632.3|58
1745390700000|2025-04-23 06:45:00|2640|2634|2641|2635|2642.8|2636.8|2640|2634|61
1745391000000|2025-04-23 06:50:00|2640.8|2634.8|2637.5|2631.5|2641|2635|2637|2631|61
1745391300000|2025-04-23 06:55:00|2637.8|2631.8|2641.6|2635.6|2642.9|2636.9|2637.5|2631.5|57
1745391600000|2025-04-23 07:00:00|2640.6|2634.6|2643.8|2637.8|2650|2644|2640.6|2634.6|145
1745391900000|2025-04-23 07:05:00|2644|2638|2637|2631|2644.8|2638.8|2635.8|2629.8|72
1745392200000|2025-04-23 07:10:00|2636.8|2630.8|2633.5|2627.5|2637.8|2631.8|2632.8|2626.8|100
1745392500000|2025-04-23 07:15:00|2633.3|2627.3|2631.3|2625.3|2633.3|2627.3|2630|2624|92
1745392800000|2025-04-23 07:20:00|2631.8|2625.8|2633.3|2627.3|2633.8|2627.8|2630|2624|78
1745393100000|2025-04-23 07:25:00|2633|2627|2631.5|2625.5|2633|2627|2629.3|2623.3|58
1745393400000|2025-04-23 07:30:00|2631.3|2625.3|2631.8|2625.8|2635.8|2629.8|2630.8|2624.8|90
1745393700000|2025-04-23 07:35:00|2632|2626|2627.5|2621.5|2632|2626|2627.3|2621.3|52
1745394000000|2025-04-23 07:40:00|2627.3|2621.3|2628.5|2622.5|2629|2623|2627.3|2621.3|36
1745394300000|2025-04-23 07:45:00|2628.3|2622.3|2633.3|2627.3|2634.3|2628.3|2627.5|2621.5|60
1745394600000|2025-04-23 07:50:00|2633|2627|2633|2627|2635.3|2629.3|2633|2627|26
1745394900000|2025-04-23 07:55:00|2633.3|2627.3|2634|2628|2634.5|2628.5|2633.3|2627.3|16
1745395200000|2025-04-23 08:00:00|2634.8|2628.8|2635.3|2629.3|2638|2632|2634.8|2628.8|86
1745395500000|2025-04-23 08:05:00|2635.5|2629.5|2632.5|2626.5|2635.5|2629.5|2630.3|2624.3|48
1745395800000|2025-04-23 08:10:00|2632.3|2626.3|2631|2625|2633|2627|2629.5|2623.5|39
1745396100000|2025-04-23 08:15:00|2630.8|2624.8|2632.8|2626.8|2637.3|2631.3|2630.8|2624.8|66
1745396400000|2025-04-23 08:20:00|2633|2627|2632.5|2626.5|2633.8|2627.8|2632|2626|20
1745396700000|2025-04-23 08:25:00|2632.3|2626.3|2635|2629|2635.3|2629.3|2632.3|2626.3|20
1745397000000|2025-04-23 08:30:00|2634.8|2628.8|2635.8|2629.8|2636.5|2630.5|2633|2627|42
1745397300000|2025-04-23 08:35:00|2635.5|2629.5|2641.8|2635.8|2642.8|2636.8|2635.5|2629.5|41
1745397600000|2025-04-23 08:40:00|2642|2636|2642|2636|2643|2637|2640.5|2634.5|20
1745397900000|2025-04-23 08:45:00|2641.5|2635.5|2642.3|2636.3|2643.5|2637.5|2641.5|2635.5|27
1745398200000|2025-04-23 08:50:00|2642|2636|2641|2635|2642.3|2636.3|2640.5|2634.5|26
1745398500000|2025-04-23 08:55:00|2640.5|2634.5|2640|2634|2641|2635|2638.5|2632.5|23
1745398800000|2025-04-23 09:00:00|2639.8|2633.8|2641.3|2635.3|2641.5|2635.5|2639.8|2633.8|11
1745399100000|2025-04-23 09:05:00|2641|2635|2639.5|2633.5|2641.3|2635.3|2638.8|2632.8|26
1745399400000|2025-04-23 09:10:00|2639.3|2633.3|2640.5|2634.5|2641.8|2635.8|2638.3|2632.3|26
1745399700000|2025-04-23 09:15:00|2640.3|2634.3|2642|2636|2643|2637|2637.8|2631.8|50
1745400000000|2025-04-23 09:20:00|2642.3|2636.3|2645.3|2639.3|2646.8|2640.8|2642|2636|35
1745400300000|2025-04-23 09:25:00|2645|2639|2642.5|2636.5|2646|2640|2642.5|2636.5|31
1745400600000|2025-04-23 09:30:00|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2640|2634|18
1745400900000|2025-04-23 09:35:00|2641.5|2635.5|2642.5|2636.5|2643.8|2637.8|2641.5|2635.5|16
1745401200000|2025-04-23 09:40:00|2642.3|2636.3|2637.8|2631.8|2642.3|2636.3|2637.5|2631.5|19
1745401500000|2025-04-23 09:45:00|2637.5|2631.5|2635|2629|2637.5|2631.5|2634.8|2628.8|36
1745401800000|2025-04-23 09:50:00|2634.8|2628.8|2636|2630|2636.3|2630.3|2634.3|2628.3|15
1745402100000|2025-04-23 09:55:00|2636.3|2630.3|2635.8|2629.8|2636.8|2630.8|2635|2629|30
1745402400000|2025-04-23 10:00:00|2635.3|2629.3|2638.8|2632.8|2639.8|2633.8|2635.3|2629.3|49
1745402700000|2025-04-23 10:05:00|2639|2633|2637|2631|2639|2633|2636.3|2630.3|48
1745403000000|2025-04-23 10:10:00|2637.3|2631.3|2638.5|2632.5|2639|2633|2636.8|2630.8|38
1745403300000|2025-04-23 10:15:00|2638.8|2632.8|2638.5|2632.5|2639|2633|2638.5|2632.5|10
1745403600000|2025-04-23 10:20:00|2639|2633|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|13
1745403900000|2025-04-23 10:25:00|2638.3|2632.3|2640.5|2634.5|2642.3|2636.3|2638.3|2632.3|36
1745404200000|2025-04-23 10:30:00|2640.3|2634.3|2643.3|2637.3|2643.5|2637.5|2639.8|2633.8|48
1745404500000|2025-04-23 10:35:00|2643.5|2637.5|2640.5|2634.5|2643.5|2637.5|2640.3|2634.3|34
1745404800000|2025-04-23 10:40:00|2640.8|2634.8|2640|2634|2641.5|2635.5|2639.3|2633.3|25
1745405100000|2025-04-23 10:45:00|2640.3|2634.3|2644|2638|2645|2639|2640.3|2634.3|36
1745405400000|2025-04-23 10:50:00|2644.3|2638.3|2654|2648|2656.3|2650.3|2644.3|2638.3|76
1745405700000|2025-04-23 10:55:00|2653.8|2647.8|2652|2646|2656.5|2650.5|2651|2645|54
1745406000000|2025-04-23 11:00:00|2652.3|2646.3|2649.3|2643.3|2652.3|2646.3|2646.1|2640.1|42
1745406300000|2025-04-23 11:05:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2647.3|2641.3|45
1745406600000|2025-04-23 11:10:00|2649.5|2643.5|2651.8|2645.8|2652.5|2646.5|2647.3|2641.3|52
1745406900000|2025-04-23 11:15:00|2652|2646|2653|2647|2654.5|2648.5|2651.8|2645.8|29
1745407200000|2025-04-23 11:20:00|2652.8|2646.8|2650.3|2644.3|2652.8|2646.8|2650.3|2644.3|38
1745407500000|2025-04-23 11:25:00|2650.5|2644.5|2652.8|2646.8|2655.8|2649.8|2650.5|2644.5|54
1745407800000|2025-04-23 11:30:00|2652.5|2646.5|2653.3|2647.3|2654.3|2648.3|2652.3|2646.3|30
1745408100000|2025-04-23 11:35:00|2653.5|2647.5|2652.3|2646.3|2654|2648|2652|2646|42
1745408400000|2025-04-23 11:40:00|2652.5|2646.5|2646|2640|2652.8|2646.8|2646|2640|61
1745408700000|2025-04-23 11:45:00|2646.5|2640.5|2646.5|2640.5|2648.8|2642.8|2644.3|2638.3|101
1745409000000|2025-04-23 11:50:00|2646.8|2640.8|2650|2644|2650.3|2644.3|2644.5|2638.5|99
1745409300000|2025-04-23 11:55:00|2649.8|2643.8|2653.5|2647.5|2653.8|2647.8|2649|2643|63
1745409600000|2025-04-23 12:00:00|2653.8|2647.8|2654.5|2648.5|2656.8|2650.8|2653.5|2647.5|65
1745409900000|2025-04-23 12:05:00|2654.3|2648.3|2651.5|2645.5|2654.3|2648.3|2651.3|2645.3|64
1745410200000|2025-04-23 12:10:00|2651.8|2645.8|2655|2649|2655.3|2649.3|2651.8|2645.8|38
1745410500000|2025-04-23 12:15:00|2654.8|2648.8|2654.5|2648.5|2656|2650|2653.3|2647.3|47
1745410800000|2025-04-23 12:20:00|2654.8|2648.8|2656.8|2650.8|2658|2652|2654|2648|46
1745411100000|2025-04-23 12:25:00|2657|2651|2657.5|2651.5|2660.3|2654.3|2656|2650|80
1745411400000|2025-04-23 12:30:00|2657.8|2651.8|2657|2651|2659|2653|2656.8|2650.8|67
1745411700000|2025-04-23 12:35:00|2657.3|2651.3|2664.3|2658.3|2665.8|2659.8|2656.5|2650.5|66
1745412000000|2025-04-23 12:40:00|2664.5|2658.5|2663.5|2657.5|2666.8|2660.8|2662.8|2656.8|74
1745412300000|2025-04-23 12:45:00|2663.8|2657.8|2665.3|2659.3|2667|2661|2663.8|2657.8|79
1745412600000|2025-04-23 12:50:00|2664.8|2658.8|2661.5|2655.5|2665|2659|2661.3|2655.3|43
1745412900000|2025-04-23 12:55:00|2661.8|2655.8|2660.5|2654.5|2663.8|2657.8|2660.5|2654.5|70
1745413200000|2025-04-23 13:00:00|2660.3|2654.3|2658.5|2652.5|2666|2660|2657.8|2651.8|274
1745413500000|2025-04-23 13:05:00|2658.8|2652.8|2660|2654|2661.5|2655.5|2657.8|2651.8|192
1745413800000|2025-04-23 13:10:00|2659.8|2653.8|2663.5|2657.5|2664.3|2658.3|2659.3|2653.3|152
1745414100000|2025-04-23 13:15:00|2663.8|2657.8|2659|2653|2664.5|2658.5|2658.8|2652.8|118
1745414400000|2025-04-23 13:20:00|2659.3|2653.3|2666.5|2660.5|2667.3|2661.3|2659.3|2653.3|120
1745414700000|2025-04-23 13:25:00|2666.8|2660.8|2663.8|2657.8|2667.3|2661.3|2663.3|2657.3|106
1745415000000|2025-04-23 13:30:00|2664|2658|2667.3|2661.3|2668.3|2662.3|2661.8|2655.8|163
1745415300000|2025-04-23 13:35:00|2666.5|2660.5|2671|2665|2676|2670|2665.5|2659.5|256
1745415600000|2025-04-23 13:40:00|2671.3|2665.3|2677.5|2671.5|2679.3|2673.3|2669.8|2663.8|258
1745415900000|2025-04-23 13:45:00|2678|2672|2678|2672|2680.3|2674.3|2675.5|2669.5|254
1745416200000|2025-04-23 13:50:00|2678.3|2672.3|2673.8|2667.8|2678.3|2672.3|2668.8|2662.8|291
1745416500000|2025-04-23 13:55:00|2673.5|2667.5|2670.3|2664.3|2674.3|2668.3|2669.4|2663.4|202
1745416800000|2025-04-23 14:00:00|2671|2665|2667.5|2661.5|2671.5|2665.5|2665|2659|224
1745417100000|2025-04-23 14:05:00|2667.8|2661.8|2664|2658|2670.5|2664.5|2664|2658|157
1745417400000|2025-04-23 14:10:00|2664.3|2658.3|2658.5|2652.5|2667.8|2661.8|2657|2651|198
1745417700000|2025-04-23 14:15:00|2658.8|2652.8|2656|2650|2659.8|2653.8|2651.8|2645.8|204
1745418000000|2025-04-23 14:20:00|2656.3|2650.3|2657.3|2651.3|2659|2653|2655.3|2649.3|171
1745418300000|2025-04-23 14:25:00|2657.5|2651.5|2657|2651|2657.8|2651.8|2655.3|2649.3|145
1745418600000|2025-04-23 14:30:00|2657.3|2651.3|2662.5|2656.5|2663.3|2657.3|2657.3|2651.3|187
1745418900000|2025-04-23 14:35:00|2662.8|2656.8|2662|2656|2664.8|2658.8|2662|2656|95
1745419200000|2025-04-23 14:40:00|2662.3|2656.3|2663.8|2657.8|2664|2658|2660.5|2654.5|124
1745419500000|2025-04-23 14:45:00|2664|2658|2666|2660|2668.3|2662.3|2664|2658|162
1745419800000|2025-04-23 14:50:00|2665.8|2659.8|2658.5|2652.5|2665.8|2659.8|2656.5|2650.5|148
1745420100000|2025-04-23 14:55:00|2658.8|2652.8|2662|2656|2662.3|2656.3|2657.5|2651.5|133
1745420400000|2025-04-23 15:00:00|2662.3|2656.3|2656.8|2650.8|2663|2657|2655.8|2649.8|157
1745420700000|2025-04-23 15:05:00|2657|2651|2657.5|2651.5|2661|2655|2657|2651|112
1745421000000|2025-04-23 15:10:00|2657.8|2651.8|2650|2644|2657.8|2651.8|2649.8|2643.8|100
1745421300000|2025-04-23 15:15:00|2650.3|2644.3|2649.5|2643.5|2651.3|2645.3|2647.3|2641.3|105
1745421600000|2025-04-23 15:20:00|2649.8|2643.8|2645.8|2639.8|2654|2648|2641.6|2635.6|152
1745421900000|2025-04-23 15:25:00|2645.5|2639.5|2642.3|2636.3|2648.5|2642.5|2640.8|2634.8|115
1745422200000|2025-04-23 15:30:00|2642|2636|2639.5|2633.5|2642.5|2636.5|2637.3|2631.3|161
1745422500000|2025-04-23 15:35:00|2639.3|2633.3|2642|2636|2646.5|2640.5|2637.3|2631.3|226
1745422800000|2025-04-23 15:40:00|2642.3|2636.3|2646.8|2640.8|2646.8|2640.8|2642.3|2636.3|53
1745423100000|2025-04-23 15:45:00|2647|2641|2649.3|2643.3|2650|2644|2647|2641|86
1745423400000|2025-04-23 15:50:00|2649.5|2643.5|2650.5|2644.5|2651.5|2645.5|2648.3|2642.3|62
1745423700000|2025-04-23 15:55:00|2650.8|2644.8|2651.3|2645.3|2652|2646|2650.3|2644.3|61
1745424000000|2025-04-23 16:00:00|2651.5|2645.5|2651.3|2645.3|2652.3|2646.3|2650.3|2644.3|43
1745424300000|2025-04-23 16:05:00|2651.5|2645.5|2649.5|2643.5|2652.3|2646.3|2649|2643|42
1745424600000|2025-04-23 16:10:00|2649.3|2643.3|2649.8|2643.8|2650.3|2644.3|2648.5|2642.5|30
1745424900000|2025-04-23 16:15:00|2650.3|2644.3|2648.5|2642.5|2650.3|2644.3|2648.5|2642.5|17
1745425200000|2025-04-23 16:20:00|2648.3|2642.3|2646.5|2640.5|2649.8|2643.8|2645.8|2639.8|29
1745425500000|2025-04-23 16:25:00|2646.3|2640.3|2646|2640|2646.8|2640.8|2645.5|2639.5|13
1745425800000|2025-04-23 16:30:00|2646.3|2640.3|2646|2640|2648.5|2642.5|2646|2640|38
1745426100000|2025-04-23 16:35:00|2645.8|2639.8|2646.8|2640.8|2647.3|2641.3|2645.3|2639.3|33
1745426400000|2025-04-23 16:40:00|2647|2641|2646.3|2640.3|2647|2641|2645.8|2639.8|27
1745426700000|2025-04-23 16:45:00|2646|2640|2645.5|2639.5|2647|2641|2645.3|2639.3|36
1745427000000|2025-04-23 16:50:00|2645|2639|2645.3|2639.3|2646.3|2640.3|2644|2638|18
1745427300000|2025-04-23 16:55:00|2645.4|2639.4|2645.9|2639.9|2646.6|2640.6|2645.4|2639.4|10
1745427600000|2025-04-23 17:00:00|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2644.9|2638.9|22
1745427900000|2025-04-23 17:05:00|2645.9|2639.9|2646.9|2640.9|2648.1|2642.1|2645.6|2639.6|18
1745428200000|2025-04-23 17:10:00|2645.4|2639.4|2642.9|2636.9|2645.4|2639.4|2642.9|2636.9|21
1745428500000|2025-04-23 17:15:00|2642.6|2636.6|2643.4|2637.4|2644.4|2638.4|2642.6|2636.6|11
1745428800000|2025-04-23 17:20:00|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|6
1745429100000|2025-04-23 17:25:00|2643.1|2637.1|2642.1|2636.1|2643.1|2637.1|2642.1|2636.1|11
1745429400000|2025-04-23 17:30:00|2643.1|2637.1|2640.4|2634.4|2643.1|2637.1|2639.9|2633.9|12
1745429700000|2025-04-23 17:35:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2639.6|2633.6|6
1745430000000|2025-04-23 17:40:00|2640.9|2634.9|2639.4|2633.4|2640.9|2634.9|2638.6|2632.6|22
1745430300000|2025-04-23 17:45:00|2639.6|2633.6|2639.6|2633.6|2640.1|2634.1|2638.4|2632.4|9
1745430600000|2025-04-23 17:50:00|2640.1|2634.1|2640.4|2634.4|2641.1|2635.1|2639.9|2633.9|13
1745430900000|2025-04-23 17:55:00|2646.8|2628|2645.3|2626.5|2647.3|2628.5|2645.3|2626.5|9
1745452800000|2025-04-24 00:00:00|2645.8|2639.8|2647.5|2641.5|2649.9|2643.9|2645.6|2639.6|24
1745453100000|2025-04-24 00:05:00|2647.3|2641.3|2649.3|2643.3|2649.5|2643.5|2646.8|2640.8|37
1745453400000|2025-04-24 00:10:00|2649.5|2643.5|2650.5|2644.5|2650.8|2644.8|2649.5|2643.5|9
1745453700000|2025-04-24 00:15:00|2650.8|2644.8|2654.8|2648.8|2655.3|2649.3|2649.8|2643.8|30
1745454000000|2025-04-24 00:20:00|2655|2649|2653.8|2647.8|2655.8|2649.8|2653.5|2647.5|23
1745454300000|2025-04-24 00:25:00|2653.5|2647.5|2654.3|2648.3|2654.5|2648.5|2653.3|2647.3|8
1745454600000|2025-04-24 00:30:00|2654.8|2648.8|2657.6|2651.6|2657.8|2651.8|2654.8|2648.8|40
1745454900000|2025-04-24 00:35:00|2657.8|2651.8|2660|2654|2660|2654|2657.8|2651.8|11
1745455200000|2025-04-24 00:40:00|2659.8|2653.8|2660|2654|2663|2657|2659.8|2653.8|36
1745455500000|2025-04-24 00:45:00|2659.8|2653.8|2656.5|2650.5|2659.8|2653.8|2656.3|2650.3|30
1745455800000|2025-04-24 00:50:00|2656.8|2650.8|2655|2649|2656.8|2650.8|2654.8|2648.8|11
1745456100000|2025-04-24 00:55:00|2655.3|2649.3|2656.5|2650.5|2656.8|2650.8|2653.8|2647.8|15
1745456400000|2025-04-24 01:00:00|2656.8|2650.8|2652.5|2646.5|2657.5|2651.5|2650.5|2644.5|275
1745456700000|2025-04-24 01:05:00|2652.3|2646.3|2653.5|2647.5|2655.8|2649.8|2652|2646|184
1745457000000|2025-04-24 01:10:00|2653|2647|2655.3|2649.3|2655.8|2649.8|2652.3|2646.3|142
1745457300000|2025-04-24 01:15:00|2655.5|2649.5|2655.3|2649.3|2656|2650|2654|2648|125
1745457600000|2025-04-24 01:20:00|2655|2649|2654.5|2648.5|2658|2652|2653.3|2647.3|174
1745457900000|2025-04-24 01:25:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2652|2646|101
1745458200000|2025-04-24 01:30:00|2655.3|2649.3|2650.8|2644.8|2655.8|2649.8|2650.3|2644.3|163
1745458500000|2025-04-24 01:35:00|2651|2645|2655.5|2649.5|2657|2651|2650.3|2644.3|130
1745458800000|2025-04-24 01:40:00|2655.3|2649.3|2654.5|2648.5|2655.8|2649.8|2654|2648|73
1745459100000|2025-04-24 01:45:00|2654.8|2648.8|2655.8|2649.8|2658.5|2652.5|2654.5|2648.5|106
1745459400000|2025-04-24 01:50:00|2655.5|2649.5|2654.8|2648.8|2656|2650|2654.3|2648.3|75
1745459700000|2025-04-24 01:55:00|2654.5|2648.5|2658.5|2652.5|2659.3|2653.3|2654.5|2648.5|58
1745460000000|2025-04-24 02:00:00|2658.8|2652.8|2659|2653|2661.3|2655.3|2658.3|2652.3|142
1745460300000|2025-04-24 02:05:00|2658.8|2652.8|2655.8|2649.8|2660.3|2654.3|2655.8|2649.8|74
1745460600000|2025-04-24 02:10:00|2656|2650|2653.5|2647.5|2656.8|2650.8|2652|2646|73
1745460900000|2025-04-24 02:15:00|2653.8|2647.8|2654.5|2648.5|2655.5|2649.5|2653.5|2647.5|41
1745461200000|2025-04-24 02:20:00|2654.8|2648.8|2656.5|2650.5|2656.5|2650.5|2654.5|2648.5|49
1745461500000|2025-04-24 02:25:00|2656.8|2650.8|2658.5|2652.5|2659.3|2653.3|2656.5|2650.5|29
1745461800000|2025-04-24 02:30:00|2658.3|2652.3|2658.5|2652.5|2661.8|2655.8|2656.3|2650.3|120
1745462100000|2025-04-24 02:35:00|2658.8|2652.8|2658|2652|2658.8|2652.8|2657.3|2651.3|72
1745462400000|2025-04-24 02:40:00|2657.8|2651.8|2660|2654|2661.3|2655.3|2657.8|2651.8|55
1745462700000|2025-04-24 02:45:00|2659.5|2653.5|2660|2654|2660.8|2654.8|2659|2653|99
1745463000000|2025-04-24 02:50:00|2659.8|2653.8|2656.3|2650.3|2659.8|2653.8|2656.3|2650.3|36
1745463300000|2025-04-24 02:55:00|2656|2650|2656.5|2650.5|2657.5|2651.5|2656|2650|24
1745463600000|2025-04-24 03:00:00|2656.8|2650.8|2656.3|2650.3|2657.5|2651.5|2653.8|2647.8|54
1745463900000|2025-04-24 03:05:00|2656.8|2650.8|2649.8|2643.8|2657|2651|2649.8|2643.8|128
1745464200000|2025-04-24 03:10:00|2651|2645|2648.8|2642.8|2651.8|2645.8|2648.3|2642.3|170
1745464500000|2025-04-24 03:15:00|2649|2643|2647|2641|2650.3|2644.3|2646.3|2640.3|145
1745464800000|2025-04-24 03:20:00|2646.8|2640.8|2649.5|2643.5|2651|2645|2646.3|2640.3|115
1745465100000|2025-04-24 03:25:00|2649.3|2643.3|2653.5|2647.5|2656.3|2650.3|2649.3|2643.3|103
1745465400000|2025-04-24 03:30:00|2653|2647|2649.5|2643.5|2653|2647|2649.5|2643.5|53
1745465700000|2025-04-24 03:35:00|2650|2644|2649.8|2643.8|2650.8|2644.8|2649.3|2643.3|32
1745466000000|2025-04-24 03:40:00|2649.5|2643.5|2650.5|2644.5|2650.5|2644.5|2649.5|2643.5|9
1745466300000|2025-04-24 03:45:00|2650.8|2644.8|2650.5|2644.5|2651.8|2645.8|2650.5|2644.5|43
1745466600000|2025-04-24 03:50:00|2650.3|2644.3|2650.5|2644.5|2650.8|2644.8|2649.8|2643.8|11
1745466900000|2025-04-24 03:55:00|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650|2644|11
1745467200000|2025-04-24 04:00:00|2650|2644|2649.8|2643.8|2651|2645|2649.5|2643.5|12
1745467500000|2025-04-24 04:05:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649|2643|6
1745467800000|2025-04-24 04:10:00|2649.5|2643.5|2648.5|2642.5|2649.8|2643.8|2646.8|2640.8|14
1745468100000|2025-04-24 04:15:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|7
1745468400000|2025-04-24 04:20:00|2649|2643|2649.8|2643.8|2650|2644|2648.8|2642.8|30
1745468700000|2025-04-24 04:25:00|2649.5|2643.5|2649.5|2643.5|2650|2644|2649.3|2643.3|29
1745469000000|2025-04-24 04:30:00|2649.3|2643.3|2650.8|2644.8|2650.8|2644.8|2649.3|2643.3|10
1745469300000|2025-04-24 04:35:00|2650.5|2644.5|2651|2645|2651.3|2645.3|2650.5|2644.5|49
1745469600000|2025-04-24 04:40:00|2650.8|2644.8|2653|2647|2654.5|2648.5|2650.8|2644.8|44
1745469900000|2025-04-24 04:45:00|2653.3|2647.3|2653.8|2647.8|2658|2652|2653|2647|35
1745470200000|2025-04-24 04:50:00|2653.5|2647.5|2653.3|2647.3|2653.8|2647.8|2653|2647|11
1745470500000|2025-04-24 04:55:00|2653.5|2647.5|2655|2649|2655|2649|2653.5|2647.5|13
1745470800000|2025-04-24 05:00:00|2655.3|2649.3|2652.5|2646.5|2657.3|2651.3|2652.5|2646.5|43
1745471100000|2025-04-24 05:05:00|2652.8|2646.8|2650.8|2644.8|2653.3|2647.3|2650.3|2644.3|40
1745471400000|2025-04-24 05:10:00|2651.5|2645.5|2649|2643|2651.5|2645.5|2648.5|2642.5|27
1745471700000|2025-04-24 05:15:00|2649.3|2643.3|2650|2644|2650|2644|2645.3|2639.3|47
1745472000000|2025-04-24 05:20:00|2650.5|2644.5|2648|2642|2651.5|2645.5|2647.8|2641.8|61
1745472300000|2025-04-24 05:25:00|2647.8|2641.8|2649.3|2643.3|2650.3|2644.3|2647.5|2641.5|54
1745472600000|2025-04-24 05:30:00|2648.8|2642.8|2652.8|2646.8|2654|2648|2648.8|2642.8|154
1745472900000|2025-04-24 05:35:00|2652.5|2646.5|2652|2646|2654|2648|2651.8|2645.8|147
1745473200000|2025-04-24 05:40:00|2652.3|2646.3|2652|2646|2652.8|2646.8|2651|2645|103
1745473500000|2025-04-24 05:45:00|2652.3|2646.3|2652.5|2646.5|2654.5|2648.5|2651.3|2645.3|145
1745473800000|2025-04-24 05:50:00|2652.8|2646.8|2647.3|2641.3|2653.3|2647.3|2646.5|2640.5|84
1745474100000|2025-04-24 05:55:00|2647|2641|2645.3|2639.3|2647|2641|2644.3|2638.3|90
1745474400000|2025-04-24 06:00:00|2645|2639|2645.8|2639.8|2646.5|2640.5|2644.8|2638.8|142
1745474700000|2025-04-24 06:05:00|2645.5|2639.5|2647.8|2641.8|2647.8|2641.8|2645|2639|89
1745475000000|2025-04-24 06:10:00|2647.5|2641.5|2651.5|2645.5|2652.3|2646.3|2647.5|2641.5|65
1745475300000|2025-04-24 06:15:00|2651.3|2645.3|2655.8|2649.8|2656.5|2650.5|2650.5|2644.5|82
1745475600000|2025-04-24 06:20:00|2655.5|2649.5|2655.3|2649.3|2656.3|2650.3|2654.8|2648.8|50
1745475900000|2025-04-24 06:25:00|2655.5|2649.5|2657|2651|2658|2652|2655.5|2649.5|50
1745476200000|2025-04-24 06:30:00|2656.3|2650.3|2660.5|2654.5|2661.3|2655.3|2656.3|2650.3|65
1745476500000|2025-04-24 06:35:00|2660.3|2654.3|2660.3|2654.3|2662.5|2656.5|2659.5|2653.5|78
1745476800000|2025-04-24 06:40:00|2660|2654|2661.8|2655.8|2662|2656|2659.5|2653.5|59
1745477100000|2025-04-24 06:45:00|2662|2656|2663|2657|2664.3|2658.3|2660.8|2654.8|120
1745477400000|2025-04-24 06:50:00|2663.3|2657.3|2662.5|2656.5|2665|2659|2662.5|2656.5|68
1745477700000|2025-04-24 06:55:00|2662|2656|2662.9|2656.9|2663.5|2657.5|2660.5|2654.5|63
1745478000000|2025-04-24 07:00:00|2662.6|2656.6|2669.3|2663.3|2670.8|2664.8|2662.6|2656.6|172
1745478300000|2025-04-24 07:05:00|2669|2663|2664.3|2658.3|2669|2663|2661.8|2655.8|87
1745478600000|2025-04-24 07:10:00|2664|2658|2660.5|2654.5|2664.5|2658.5|2660.5|2654.5|38
1745478900000|2025-04-24 07:15:00|2661|2655|2664.8|2658.8|2664.8|2658.8|2659.5|2653.5|84
1745479200000|2025-04-24 07:20:00|2664.5|2658.5|2666|2660|2668.8|2662.8|2664.3|2658.3|63
1745479500000|2025-04-24 07:25:00|2665.8|2659.8|2663.5|2657.5|2665.8|2659.8|2658.5|2652.5|68
1745479800000|2025-04-24 07:30:00|2663.8|2657.8|2660.8|2654.8|2663.8|2657.8|2660.8|2654.8|65
1745480100000|2025-04-24 07:35:00|2660.5|2654.5|2656|2650|2660.5|2654.5|2654.8|2648.8|56
1745480400000|2025-04-24 07:40:00|2655.8|2649.8|2656.3|2650.3|2656.5|2650.5|2653.8|2647.8|40
1745480700000|2025-04-24 07:45:00|2656.5|2650.5|2656.8|2650.8|2657.5|2651.5|2655|2649|57
1745481000000|2025-04-24 07:50:00|2657.3|2651.3|2655|2649|2658.8|2652.8|2654.5|2648.5|62
1745481300000|2025-04-24 07:55:00|2654.8|2648.8|2660|2654|2665.5|2659.5|2653.8|2647.8|64
1745481600000|2025-04-24 08:00:00|2659.8|2653.8|2665|2659|2672.9|2666.9|2657|2651|189
1745481900000|2025-04-24 08:05:00|2666.3|2660.3|2670|2664|2670.5|2664.5|2662.8|2656.8|88
1745482200000|2025-04-24 08:10:00|2670.8|2664.8|2670|2664|2671.3|2665.3|2668.3|2662.3|74
1745482500000|2025-04-24 08:15:00|2670.3|2664.3|2673.3|2667.3|2677.8|2671.8|2670|2664|52
1745482800000|2025-04-24 08:20:00|2672.8|2666.8|2680|2674|2680.8|2674.8|2672.8|2666.8|86
1745483100000|2025-04-24 08:25:00|2679|2673|2685.5|2679.5|2685.8|2679.8|2679|2673|66
1745483400000|2025-04-24 08:30:00|2685.8|2679.8|2683.3|2677.3|2688|2682|2680.8|2674.8|53
1745483700000|2025-04-24 08:35:00|2683.5|2677.5|2683.5|2677.5|2684|2678|2679.5|2673.5|101
1745484000000|2025-04-24 08:40:00|2683.3|2677.3|2683.3|2677.3|2683.8|2677.8|2677.8|2671.8|72
1745484300000|2025-04-24 08:45:00|2683.5|2677.5|2679.3|2673.3|2683.5|2677.5|2678.5|2672.5|46
1745484600000|2025-04-24 08:50:00|2679.8|2673.8|2680.5|2674.5|2681.5|2675.5|2679.5|2673.5|59
1745484900000|2025-04-24 08:55:00|2680.3|2674.3|2672.5|2666.5|2680.5|2674.5|2672.3|2666.3|36
1745485200000|2025-04-24 09:00:00|2672.3|2666.3|2671|2665|2675.8|2669.8|2670.8|2664.8|60
1745485500000|2025-04-24 09:05:00|2671.3|2665.3|2673.3|2667.3|2673.8|2667.8|2670|2664|67
1745485800000|2025-04-24 09:10:00|2673.5|2667.5|2670|2664|2673.8|2667.8|2669.3|2663.3|67
1745486100000|2025-04-24 09:15:00|2670.3|2664.3|2671.5|2665.5|2672.3|2666.3|2669|2663|54
1745486400000|2025-04-24 09:20:00|2671.3|2665.3|2673.5|2667.5|2673.5|2667.5|2670.5|2664.5|42
1745486700000|2025-04-24 09:25:00|2674|2668|2679.8|2673.8|2681.5|2675.5|2673.8|2667.8|67
1745487000000|2025-04-24 09:30:00|2680|2674|2681.3|2675.3|2682.5|2676.5|2680|2674|59
1745487300000|2025-04-24 09:35:00|2680.8|2674.8|2681.3|2675.3|2682.3|2676.3|2680.8|2674.8|17
1745487600000|2025-04-24 09:40:00|2681.5|2675.5|2681.8|2675.8|2682.5|2676.5|2681.5|2675.5|41
1745487900000|2025-04-24 09:45:00|2682|2676|2682.3|2676.3|2682.5|2676.5|2681.5|2675.5|24
1745488200000|2025-04-24 09:50:00|2682|2676|2681.5|2675.5|2682|2676|2681|2675|17
1745488500000|2025-04-24 09:55:00|2680.3|2674.3|2682.5|2676.5|2682.8|2676.8|2680.3|2674.3|17
1745488800000|2025-04-24 10:00:00|2682.8|2676.8|2682|2676|2683|2677|2681.8|2675.8|32
1745489100000|2025-04-24 10:05:00|2681.8|2675.8|2682.8|2676.8|2682.8|2676.8|2681.8|2675.8|34
1745489400000|2025-04-24 10:10:00|2682.5|2676.5|2693|2687|2696.5|2690.5|2682.5|2676.5|79
1745489700000|2025-04-24 10:15:00|2692.8|2686.8|2689.8|2683.8|2692.8|2686.8|2689|2683|60
1745490000000|2025-04-24 10:20:00|2690|2684|2686.3|2680.3|2690|2684|2686.3|2680.3|28
1745490300000|2025-04-24 10:25:00|2686.5|2680.5|2688.5|2682.5|2689.3|2683.3|2684.8|2678.8|46
1745490600000|2025-04-24 10:30:00|2688.8|2682.8|2685.5|2679.5|2688.8|2682.8|2684.8|2678.8|43
1745490900000|2025-04-24 10:35:00|2685.3|2679.3|2683|2677|2685.5|2679.5|2683|2677|29
1745491200000|2025-04-24 10:40:00|2682.8|2676.8|2683.5|2677.5|2683.5|2677.5|2681.3|2675.3|15
1745491500000|2025-04-24 10:45:00|2683.3|2677.3|2683|2677|2683.5|2677.5|2681.8|2675.8|24
1745491800000|2025-04-24 10:50:00|2682.8|2676.8|2683.5|2677.5|2683.8|2677.8|2682.5|2676.5|18
1745492100000|2025-04-24 10:55:00|2683.3|2677.3|2682.3|2676.3|2684.3|2678.3|2681.3|2675.3|31
1745492400000|2025-04-24 11:00:00|2682.5|2676.5|2683.8|2677.8|2685.5|2679.5|2682.5|2676.5|34
1745492700000|2025-04-24 11:05:00|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2682.5|2676.5|26
1745493000000|2025-04-24 11:10:00|2683.5|2677.5|2684|2678|2684.5|2678.5|2682.8|2676.8|30
1745493300000|2025-04-24 11:15:00|2683.8|2677.8|2681.5|2675.5|2683.8|2677.8|2681.5|2675.5|16
1745493600000|2025-04-24 11:20:00|2681.3|2675.3|2682.3|2676.3|2682.8|2676.8|2680.8|2674.8|39
1745493900000|2025-04-24 11:25:00|2682|2676|2682.3|2676.3|2683.8|2677.8|2681.3|2675.3|40
1745494200000|2025-04-24 11:30:00|2682|2676|2684|2678|2685.5|2679.5|2681.8|2675.8|60
1745494500000|2025-04-24 11:35:00|2683.8|2677.8|2682|2676|2683.8|2677.8|2681|2675|54
1745494800000|2025-04-24 11:40:00|2682.3|2676.3|2679|2673|2682.3|2676.3|2679|2673|49
1745495100000|2025-04-24 11:45:00|2678.8|2672.8|2677.3|2671.3|2679.3|2673.3|2676|2670|53
1745495400000|2025-04-24 11:50:00|2677|2671|2677.3|2671.3|2678.8|2672.8|2674.8|2668.8|57
1745495700000|2025-04-24 11:55:00|2676.3|2670.3|2677.8|2671.8|2678.5|2672.5|2675.3|2669.3|81
1745496000000|2025-04-24 12:00:00|2678|2672|2679.3|2673.3|2681.8|2675.8|2678|2672|44
1745496300000|2025-04-24 12:05:00|2680|2674|2677|2671|2681.3|2675.3|2676.8|2670.8|44
1745496600000|2025-04-24 12:10:00|2677.3|2671.3|2676.3|2670.3|2679|2673|2676.3|2670.3|35
1745496900000|2025-04-24 12:15:00|2676.5|2670.5|2677.3|2671.3|2679.3|2673.3|2676.5|2670.5|55
1745497200000|2025-04-24 12:20:00|2677.5|2671.5|2676.5|2670.5|2677.8|2671.8|2675.8|2669.8|37
1745497500000|2025-04-24 12:25:00|2676.8|2670.8|2677.8|2671.8|2678.5|2672.5|2676|2670|27
1745497800000|2025-04-24 12:30:00|2677.5|2671.5|2678.8|2672.8|2680.5|2674.5|2677.5|2671.5|47
1745498100000|2025-04-24 12:35:00|2678.5|2672.5|2677.3|2671.3|2678.5|2672.5|2676.8|2670.8|19
1745498400000|2025-04-24 12:40:00|2677.5|2671.5|2675.8|2669.8|2677.8|2671.8|2675.8|2669.8|47
1745498700000|2025-04-24 12:45:00|2675.5|2669.5|2677.5|2671.5|2677.5|2671.5|2674.5|2668.5|33
1745499000000|2025-04-24 12:50:00|2677.8|2671.8|2677.5|2671.5|2678.3|2672.3|2676.3|2670.3|28
1745499300000|2025-04-24 12:55:00|2677.3|2671.3|2671.8|2665.8|2677.8|2671.8|2671.5|2665.5|77
1745499600000|2025-04-24 13:00:00|2671.5|2665.5|2670|2664|2675|2669|2668|2662|298
1745499900000|2025-04-24 13:05:00|2670.3|2664.3|2670|2664|2672|2666|2668.5|2662.5|121
1745500200000|2025-04-24 13:10:00|2669.8|2663.8|2669.8|2663.8|2670.3|2664.3|2668.3|2662.3|73
1745500500000|2025-04-24 13:15:00|2669.5|2663.5|2669|2663|2669.8|2663.8|2668.3|2662.3|86
1745500800000|2025-04-24 13:20:00|2668.8|2662.8|2670.5|2664.5|2670.8|2664.8|2667.8|2661.8|84
1745501100000|2025-04-24 13:25:00|2670.8|2664.8|2668.5|2662.5|2671.8|2665.8|2668.5|2662.5|58
1745501400000|2025-04-24 13:30:00|2668.8|2662.8|2667.5|2661.5|2669.5|2663.5|2663.8|2657.8|123
1745501700000|2025-04-24 13:35:00|2667.8|2661.8|2669.8|2663.8|2670.3|2664.3|2667.3|2661.3|95
1745502000000|2025-04-24 13:40:00|2670|2664|2668.8|2662.8|2670.3|2664.3|2667.5|2661.5|59
1745502300000|2025-04-24 13:45:00|2669|2663|2667.3|2661.3|2669|2663|2666.5|2660.5|99
1745502600000|2025-04-24 13:50:00|2667|2661|2667|2661|2668.3|2662.3|2665|2659|93
1745502900000|2025-04-24 13:55:00|2666.8|2660.8|2667.8|2661.8|2668.5|2662.5|2665.8|2659.8|86
1745503200000|2025-04-24 14:00:00|2668|2662|2666.3|2660.3|2668.5|2662.5|2666.3|2660.3|104
1745503500000|2025-04-24 14:05:00|2666|2660|2669|2663|2669|2663|2665|2659|157
1745503800000|2025-04-24 14:10:00|2668.8|2662.8|2670.8|2664.8|2671.3|2665.3|2668|2662|92
1745504100000|2025-04-24 14:15:00|2671|2665|2667.3|2661.3|2671|2665|2666.5|2660.5|60
1745504400000|2025-04-24 14:20:00|2667.5|2661.5|2670|2664|2671.8|2665.8|2667.3|2661.3|66
1745504700000|2025-04-24 14:25:00|2671|2665|2675.5|2669.5|2678|2672|2670.8|2664.8|70
1745505000000|2025-04-24 14:30:00|2675.8|2669.8|2676|2670|2678.3|2672.3|2674.8|2668.8|129
1745505300000|2025-04-24 14:35:00|2676.3|2670.3|2678|2672|2680.8|2674.8|2675.3|2669.3|102
1745505600000|2025-04-24 14:40:00|2677.8|2671.8|2680|2674|2680|2674|2677.8|2671.8|60
1745505900000|2025-04-24 14:45:00|2680.3|2674.3|2679|2673|2680.3|2674.3|2677.8|2671.8|89
1745506200000|2025-04-24 14:50:00|2678.8|2672.8|2679.5|2673.5|2680|2674|2677.5|2671.5|121
1745506500000|2025-04-24 14:55:00|2679.8|2673.8|2679.5|2673.5|2681|2675|2678.8|2672.8|93
1745506800000|2025-04-24 15:00:00|2679.3|2673.3|2681|2675|2681.3|2675.3|2679.3|2673.3|98
1745507100000|2025-04-24 15:05:00|2680.8|2674.8|2681|2675|2681|2675|2679.3|2673.3|32
1745507400000|2025-04-24 15:10:00|2681.3|2675.3|2685.5|2679.5|2686.5|2680.5|2680.3|2674.3|90
1745507700000|2025-04-24 15:15:00|2685.8|2679.8|2683|2677|2685.8|2679.8|2681.8|2675.8|81
1745508000000|2025-04-24 15:20:00|2682.8|2676.8|2682|2676|2683.8|2677.8|2680.8|2674.8|75
1745508300000|2025-04-24 15:25:00|2682.3|2676.3|2686.8|2680.8|2689.5|2683.5|2681.8|2675.8|123
1745508600000|2025-04-24 15:30:00|2687|2681|2691.8|2685.8|2692|2686|2685.8|2679.8|141
1745508900000|2025-04-24 15:35:00|2691.5|2685.5|2688.3|2682.3|2693.8|2687.8|2687.3|2681.3|151
1745509200000|2025-04-24 15:40:00|2687.8|2681.8|2687.5|2681.5|2688.5|2682.5|2685.8|2679.8|103
1745509500000|2025-04-24 15:45:00|2687.8|2681.8|2691.8|2685.8|2691.8|2685.8|2687.8|2681.8|67
1745509800000|2025-04-24 15:50:00|2692|2686|2694.5|2688.5|2695.3|2689.3|2691.3|2685.3|135
1745510100000|2025-04-24 15:55:00|2694.3|2688.3|2693.3|2687.3|2694.8|2688.8|2692.3|2686.3|101
1745510400000|2025-04-24 16:00:00|2693.5|2687.5|2696|2690|2696.3|2690.3|2692.3|2686.3|40
1745510700000|2025-04-24 16:05:00|2695.3|2689.3|2699.3|2693.3|2700.3|2694.3|2695.3|2689.3|38
1745511000000|2025-04-24 16:10:00|2699.5|2693.5|2701.5|2695.5|2701.8|2695.8|2699.3|2693.3|89
1745511300000|2025-04-24 16:15:00|2701.3|2695.3|2698.8|2692.8|2701.5|2695.5|2698.8|2692.8|70
1745511600000|2025-04-24 16:20:00|2699|2693|2700|2694|2700.3|2694.3|2698.8|2692.8|61
1745511900000|2025-04-24 16:25:00|2700.3|2694.3|2702.5|2696.5|2704|2698|2700|2694|54
1745512200000|2025-04-24 16:30:00|2702.3|2696.3|2701|2695|2702.8|2696.8|2700.3|2694.3|53
1745512500000|2025-04-24 16:35:00|2700.8|2694.8|2700|2694|2701|2695|2698.8|2692.8|29
1745512800000|2025-04-24 16:40:00|2700.3|2694.3|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|33
1745513100000|2025-04-24 16:45:00|2701.5|2695.5|2702.3|2696.3|2702.8|2696.8|2701|2695|27
1745513400000|2025-04-24 16:50:00|2702.5|2696.5|2703.8|2697.8|2704.5|2698.5|2702.5|2696.5|35
1745513700000|2025-04-24 16:55:00|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.1|2697.1|26
1745514000000|2025-04-24 17:00:00|2703.9|2697.9|2704.9|2698.9|2707.4|2701.4|2703.4|2697.4|30
1745514300000|2025-04-24 17:05:00|2705.1|2699.1|2706.1|2700.1|2706.9|2700.9|2704.9|2698.9|21
1745514600000|2025-04-24 17:10:00|2706.4|2700.4|2706.1|2700.1|2707.1|2701.1|2706.1|2700.1|20
1745514900000|2025-04-24 17:15:00|2705.9|2699.9|2704.1|2698.1|2706.1|2700.1|2704.1|2698.1|14
1745515200000|2025-04-24 17:20:00|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|6
1745515500000|2025-04-24 17:25:00|2704.1|2698.1|2706.1|2700.1|2706.4|2700.4|2704.1|2698.1|51
1745515800000|2025-04-24 17:30:00|2706.4|2700.4|2706.9|2700.9|2707.1|2701.1|2706.4|2700.4|5
1745516100000|2025-04-24 17:35:00|2706.6|2700.6|2707.6|2701.6|2708.9|2702.9|2706.6|2700.6|18
1745516400000|2025-04-24 17:40:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2706.9|2700.9|34
1745516700000|2025-04-24 17:45:00|2707.4|2701.4|2707.1|2701.1|2708.4|2702.4|2707.1|2701.1|32
1745517000000|2025-04-24 17:50:00|2708.1|2702.1|2707|2701|2708.9|2702.9|2707|2701|36
1745517300000|2025-04-24 17:55:00|2713.3|2694.5|2713|2694.3|2714.3|2695.5|2713|2694.3|3
1745539200000|2025-04-25 00:00:00|2709.8|2703.8|2710.1|2704.1|2711.9|2705.9|2708|2702|36
1745539500000|2025-04-25 00:05:00|2710|2704|2709.3|2703.3|2710|2704|2706.3|2700.3|51
1745539800000|2025-04-25 00:10:00|2709|2703|2709.8|2703.8|2709.8|2703.8|2707.5|2701.5|23
1745540100000|2025-04-25 00:15:00|2710|2704|2712|2706|2712.5|2706.5|2710|2704|18
1745540400000|2025-04-25 00:20:00|2711.8|2705.8|2712.3|2706.3|2712.5|2706.5|2711.5|2705.5|9
1745540700000|2025-04-25 00:25:00|2712|2706|2711|2705|2712|2706|2710.3|2704.3|12
1745541000000|2025-04-25 00:30:00|2711.5|2705.5|2708|2702|2711.5|2705.5|2708|2702|10
1745541300000|2025-04-25 00:35:00|2708.3|2702.3|2708.3|2702.3|2708.8|2702.8|2707|2701|27
1745541600000|2025-04-25 00:40:00|2708|2702|2708.5|2702.5|2708.5|2702.5|2707.5|2701.5|14
1745541900000|2025-04-25 00:45:00|2708.3|2702.3|2706.5|2700.5|2708.3|2702.3|2705.8|2699.8|34
1745542200000|2025-04-25 00:50:00|2706.3|2700.3|2705.8|2699.8|2707.8|2701.8|2704.5|2698.5|19
1745542500000|2025-04-25 00:55:00|2706.3|2700.3|2703.5|2697.5|2706.5|2700.5|2703.3|2697.3|38
1745542800000|2025-04-25 01:00:00|2703.3|2697.3|2703.3|2697.3|2703.5|2697.5|2696.8|2690.8|240
1745543100000|2025-04-25 01:05:00|2703|2697|2704|2698|2704.3|2698.3|2701.3|2695.3|104
1745543400000|2025-04-25 01:10:00|2704.3|2698.3|2702.3|2696.3|2705.5|2699.5|2700.5|2694.5|52
1745543700000|2025-04-25 01:15:00|2702|2696|2701.8|2695.8|2702.5|2696.5|2700.5|2694.5|70
1745544000000|2025-04-25 01:20:00|2701.5|2695.5|2697.8|2691.8|2701.8|2695.8|2697.5|2691.5|53
1745544300000|2025-04-25 01:25:00|2697.5|2691.5|2698.5|2692.5|2699.3|2693.3|2696.8|2690.8|82
1745544600000|2025-04-25 01:30:00|2698.8|2692.8|2694.5|2688.5|2698.8|2692.8|2694.3|2688.3|110
1745544900000|2025-04-25 01:35:00|2694.3|2688.3|2696|2690|2696.8|2690.8|2694.3|2688.3|139
1745545200000|2025-04-25 01:40:00|2696.3|2690.3|2694.5|2688.5|2697.8|2691.8|2694|2688|76
1745545500000|2025-04-25 01:45:00|2694.3|2688.3|2693.5|2687.5|2695.3|2689.3|2692.3|2686.3|92
1745545800000|2025-04-25 01:50:00|2693.3|2687.3|2694.3|2688.3|2694.5|2688.5|2693|2687|83
1745546100000|2025-04-25 01:55:00|2694|2688|2695.8|2689.8|2696.3|2690.3|2694|2688|111
1745546400000|2025-04-25 02:00:00|2695.5|2689.5|2700.3|2694.3|2700.8|2694.8|2694.3|2688.3|189
1745546700000|2025-04-25 02:05:00|2700|2694|2701.3|2695.3|2702|2696|2698.5|2692.5|138
1745547000000|2025-04-25 02:10:00|2700.8|2694.8|2693.5|2687.5|2702.3|2696.3|2693.5|2687.5|90
1745547300000|2025-04-25 02:15:00|2693.8|2687.8|2694|2688|2694.8|2688.8|2691.8|2685.8|33
1745547600000|2025-04-25 02:20:00|2694.5|2688.5|2693.5|2687.5|2694.8|2688.8|2693.3|2687.3|19
1745547900000|2025-04-25 02:25:00|2693.8|2687.8|2695.3|2689.3|2696|2690|2693.8|2687.8|13
1745548200000|2025-04-25 02:30:00|2694.8|2688.8|2698|2692|2698|2692|2692.8|2686.8|127
1745548500000|2025-04-25 02:35:00|2697.8|2691.8|2697.3|2691.3|2698.8|2692.8|2695.8|2689.8|67
1745548800000|2025-04-25 02:40:00|2696.8|2690.8|2695.3|2689.3|2697.8|2691.8|2694.8|2688.8|72
1745549100000|2025-04-25 02:45:00|2695|2689|2695.3|2689.3|2695.3|2689.3|2693.5|2687.5|58
1745549400000|2025-04-25 02:50:00|2695|2689|2693.3|2687.3|2696.5|2690.5|2692.8|2686.8|67
1745549700000|2025-04-25 02:55:00|2693.5|2687.5|2691.8|2685.8|2694.8|2688.8|2691.5|2685.5|64
1745550000000|2025-04-25 03:00:00|2691.5|2685.5|2691.5|2685.5|2692|2686|2691|2685|61
1745550300000|2025-04-25 03:05:00|2691.8|2685.8|2691.3|2685.3|2692.3|2686.3|2690.8|2684.8|49
1745550600000|2025-04-25 03:10:00|2691.5|2685.5|2692.8|2686.8|2692.8|2686.8|2691.3|2685.3|33
1745550900000|2025-04-25 03:15:00|2692.5|2686.5|2694.8|2688.8|2694.8|2688.8|2691|2685|73
1745551200000|2025-04-25 03:20:00|2694.5|2688.5|2695.5|2689.5|2699.8|2693.8|2693.3|2687.3|141
1745551500000|2025-04-25 03:25:00|2695.3|2689.3|2696.5|2690.5|2696.8|2690.8|2694.8|2688.8|110
1745551800000|2025-04-25 03:30:00|2696.8|2690.8|2700.8|2694.8|2700.8|2694.8|2696.5|2690.5|54
1745552100000|2025-04-25 03:35:00|2701|2695|2701.3|2695.3|2703|2697|2700.5|2694.5|48
1745552400000|2025-04-25 03:40:00|2701|2695|2700.5|2694.5|2702.3|2696.3|2700.5|2694.5|76
1745552700000|2025-04-25 03:45:00|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699|2693|45
1745553000000|2025-04-25 03:50:00|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|3
1745553300000|2025-04-25 03:55:00|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2698.5|2692.5|43
1745553600000|2025-04-25 04:00:00|2700|2694|2699|2693|2700.3|2694.3|2698.3|2692.3|26
1745553900000|2025-04-25 04:05:00|2698.8|2692.8|2701.3|2695.3|2702|2696|2698.8|2692.8|33
1745554200000|2025-04-25 04:10:00|2701|2695|2701|2695|2701.5|2695.5|2700.8|2694.8|6
1745554500000|2025-04-25 04:15:00|2700.8|2694.8|2700.8|2694.8|2701|2695|2700|2694|17
1745554800000|2025-04-25 04:20:00|2700.5|2694.5|2701.5|2695.5|2701.8|2695.8|2700.5|2694.5|23
1745555100000|2025-04-25 04:25:00|2701.8|2695.8|2701.3|2695.3|2702.5|2696.5|2701.3|2695.3|81
1745555400000|2025-04-25 04:30:00|2701.5|2695.5|2700.3|2694.3|2701.5|2695.5|2699.8|2693.8|66
1745555700000|2025-04-25 04:35:00|2700.5|2694.5|2698.8|2692.8|2700.8|2694.8|2698.5|2692.5|47
1745556000000|2025-04-25 04:40:00|2699|2693|2699.8|2693.8|2701|2695|2698.5|2692.5|35
1745556300000|2025-04-25 04:45:00|2700|2694|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|30
1745556600000|2025-04-25 04:50:00|2699|2693|2699|2693|2699.5|2693.5|2698.8|2692.8|43
1745556900000|2025-04-25 04:55:00|2699.3|2693.3|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|5
1745557200000|2025-04-25 05:00:00|2699|2693|2698.5|2692.5|2699.8|2693.8|2698.5|2692.5|23
1745557500000|2025-04-25 05:05:00|2698.8|2692.8|2698.8|2692.8|2700|2694|2698.8|2692.8|33
1745558100000|2025-04-25 05:15:00|2699|2693|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|14
1745558400000|2025-04-25 05:20:00|2698.5|2692.5|2695.5|2689.5|2698.5|2692.5|2695.5|2689.5|36
1745558700000|2025-04-25 05:25:00|2695.3|2689.3|2693.8|2687.8|2695.3|2689.3|2693.5|2687.5|8
1745559000000|2025-04-25 05:30:00|2693.5|2687.5|2689.8|2683.8|2694.3|2688.3|2688.3|2682.3|229
1745559300000|2025-04-25 05:35:00|2690.3|2684.3|2692.8|2686.8|2694.3|2688.3|2690|2684|130
1745559600000|2025-04-25 05:40:00|2692.5|2686.5|2691.5|2685.5|2695.5|2689.5|2691|2685|72
1745559900000|2025-04-25 05:45:00|2691.8|2685.8|2688.5|2682.5|2692.3|2686.3|2687.3|2681.3|98
1745560200000|2025-04-25 05:50:00|2688.8|2682.8|2685.5|2679.5|2689.8|2683.8|2685.3|2679.3|117
1745560500000|2025-04-25 05:55:00|2685.8|2679.8|2682|2676|2685.8|2679.8|2680.9|2674.9|96
1745560800000|2025-04-25 06:00:00|2681.8|2675.8|2677.5|2671.5|2682|2676|2675.8|2669.8|106
1745561100000|2025-04-25 06:05:00|2677.3|2671.3|2675.5|2669.5|2679.5|2673.5|2675.5|2669.5|83
1745561400000|2025-04-25 06:10:00|2675.8|2669.8|2673.5|2667.5|2677.8|2671.8|2672.5|2666.5|107
1745561700000|2025-04-25 06:15:00|2673.3|2667.3|2677.3|2671.3|2678.3|2672.3|2673|2667|143
1745562000000|2025-04-25 06:20:00|2677|2671|2677.3|2671.3|2678.3|2672.3|2675|2669|129
1745562300000|2025-04-25 06:25:00|2677|2671|2677.8|2671.8|2678.3|2672.3|2675.8|2669.8|88
1745562600000|2025-04-25 06:30:00|2677.3|2671.3|2681.8|2675.8|2681.8|2675.8|2677.3|2671.3|93
1745562900000|2025-04-25 06:35:00|2681.5|2675.5|2680.3|2674.3|2684|2678|2680|2674|81
1745563200000|2025-04-25 06:40:00|2680.8|2674.8|2683.3|2677.3|2683.8|2677.8|2680.5|2674.5|112
1745563500000|2025-04-25 06:45:00|2683|2677|2682|2676|2683.5|2677.5|2681.8|2675.8|100
1745563800000|2025-04-25 06:50:00|2681|2675|2681|2675|2683.5|2677.5|2678.8|2672.8|89
1745564100000|2025-04-25 06:55:00|2681.3|2675.3|2683.1|2677.1|2683.1|2677.1|2680.5|2674.5|87
1745564400000|2025-04-25 07:00:00|2682.9|2676.9|2686|2680|2690.3|2684.3|2682.9|2676.9|125
1745564700000|2025-04-25 07:05:00|2685.8|2679.8|2689.3|2683.3|2689.5|2683.5|2681.5|2675.5|73
1745565000000|2025-04-25 07:10:00|2689.8|2683.8|2689.3|2683.3|2692.5|2686.5|2681.8|2675.8|113
1745565300000|2025-04-25 07:15:00|2689|2683|2691.8|2685.8|2696.8|2690.8|2687.5|2681.5|139
1745565600000|2025-04-25 07:20:00|2691.5|2685.5|2682.8|2676.8|2691.5|2685.5|2681.5|2675.5|69
1745565900000|2025-04-25 07:25:00|2683|2677|2681.8|2675.8|2683.8|2677.8|2679|2673|78
1745566200000|2025-04-25 07:30:00|2681.5|2675.5|2683.3|2677.3|2683.3|2677.3|2678.3|2672.3|132
1745566500000|2025-04-25 07:35:00|2683|2677|2686|2680|2692.8|2686.8|2681.8|2675.8|74
1745566800000|2025-04-25 07:40:00|2686.3|2680.3|2681.5|2675.5|2686.3|2680.3|2681.5|2675.5|36
1745567100000|2025-04-25 07:45:00|2681.3|2675.3|2682|2676|2684.1|2678.1|2679.3|2673.3|54
1745567400000|2025-04-25 07:50:00|2681.5|2675.5|2675.3|2669.3|2681.5|2675.5|2672.3|2666.3|81
1745567700000|2025-04-25 07:55:00|2675|2669|2676.3|2670.3|2677.3|2671.3|2673.3|2667.3|71
1745568000000|2025-04-25 08:00:00|2676|2670|2675.5|2669.5|2679.5|2673.5|2675|2669|75
1745568300000|2025-04-25 08:05:00|2675.3|2669.3|2665.8|2659.8|2675.5|2669.5|2663.8|2657.8|102
1745568600000|2025-04-25 08:10:00|2665.5|2659.5|2665.8|2659.8|2667.8|2661.8|2661.8|2655.8|93
1745568900000|2025-04-25 08:15:00|2665.5|2659.5|2670|2664|2670.3|2664.3|2661.5|2655.5|116
1745569200000|2025-04-25 08:20:00|2670.3|2664.3|2668.8|2662.8|2670.8|2664.8|2666.5|2660.5|94
1745569500000|2025-04-25 08:25:00|2668.5|2662.5|2668.5|2662.5|2671.5|2665.5|2667|2661|89
1745569800000|2025-04-25 08:30:00|2668.8|2662.8|2669.3|2663.3|2669.5|2663.5|2667|2661|50
1745570100000|2025-04-25 08:35:00|2669.5|2663.5|2669|2663|2669.5|2663.5|2665.8|2659.8|61
1745570400000|2025-04-25 08:40:00|2668.8|2662.8|2668.5|2662.5|2670.5|2664.5|2667|2661|75
1745570700000|2025-04-25 08:45:00|2668.8|2662.8|2673.5|2667.5|2674.3|2668.3|2668.8|2662.8|58
1745571000000|2025-04-25 08:50:00|2672.8|2666.8|2674.8|2668.8|2675.5|2669.5|2671.3|2665.3|39
1745571300000|2025-04-25 08:55:00|2675|2669|2676.5|2670.5|2678|2672|2675|2669|55
1745571600000|2025-04-25 09:00:00|2676.3|2670.3|2675.3|2669.3|2677.3|2671.3|2673.8|2667.8|58
1745571900000|2025-04-25 09:05:00|2675.5|2669.5|2671.3|2665.3|2676.8|2670.8|2671.3|2665.3|66
1745572200000|2025-04-25 09:10:00|2671|2665|2667|2661|2671.8|2665.8|2665.8|2659.8|84
1745572500000|2025-04-25 09:15:00|2666.3|2660.3|2666|2660|2668.5|2662.5|2665.8|2659.8|45
1745572800000|2025-04-25 09:20:00|2665.8|2659.8|2666.8|2660.8|2668|2662|2665|2659|49
1745573100000|2025-04-25 09:25:00|2666.5|2660.5|2666.5|2660.5|2667|2661|2665.3|2659.3|24
1745573400000|2025-04-25 09:30:00|2666.3|2660.3|2668|2662|2668.5|2662.5|2666|2660|37
1745573700000|2025-04-25 09:35:00|2667.8|2661.8|2665.3|2659.3|2669|2663|2664.3|2658.3|59
1745574000000|2025-04-25 09:40:00|2665|2659|2665.3|2659.3|2665.5|2659.5|2663|2657|35
1745574300000|2025-04-25 09:45:00|2665|2659|2662.5|2656.5|2665.8|2659.8|2662|2656|40
1745574600000|2025-04-25 09:50:00|2662.3|2656.3|2661.8|2655.8|2663.8|2657.8|2660.3|2654.3|56
1745574900000|2025-04-25 09:55:00|2662|2656|2660.5|2654.5|2663.5|2657.5|2660.5|2654.5|38
1745575200000|2025-04-25 10:00:00|2660.3|2654.3|2663.5|2657.5|2666.5|2660.5|2660.3|2654.3|45
1745575500000|2025-04-25 10:05:00|2663.3|2657.3|2664.8|2658.8|2667.3|2661.3|2661.5|2655.5|54
1745575800000|2025-04-25 10:10:00|2665|2659|2666.3|2660.3|2666.3|2660.3|2663.5|2657.5|29
1745576100000|2025-04-25 10:15:00|2666|2660|2667.3|2661.3|2669.3|2663.3|2664.3|2658.3|96
1745576400000|2025-04-25 10:20:00|2667|2661|2668.3|2662.3|2669|2663|2664.5|2658.5|87
1745576700000|2025-04-25 10:25:00|2667.3|2661.3|2667.3|2661.3|2669.3|2663.3|2666.5|2660.5|44
1745577000000|2025-04-25 10:30:00|2667|2661|2663.5|2657.5|2667.5|2661.5|2662.3|2656.3|61
1745577300000|2025-04-25 10:35:00|2663.3|2657.3|2663.8|2657.8|2664.8|2658.8|2662|2656|61
1745577600000|2025-04-25 10:40:00|2663.5|2657.5|2664.5|2658.5|2665.8|2659.8|2662.8|2656.8|51
1745577900000|2025-04-25 10:45:00|2664.8|2658.8|2665.3|2659.3|2667.8|2661.8|2663.8|2657.8|48
1745578200000|2025-04-25 10:50:00|2665.5|2659.5|2665|2659|2667.5|2661.5|2665|2659|22
1745578500000|2025-04-25 10:55:00|2664.8|2658.8|2665.8|2659.8|2667|2661|2664.8|2658.8|29
1745578800000|2025-04-25 11:00:00|2666|2660|2665.3|2659.3|2667|2661|2664.8|2658.8|34
1745579100000|2025-04-25 11:05:00|2665|2659|2664.8|2658.8|2665.3|2659.3|2663.8|2657.8|11
1745579400000|2025-04-25 11:10:00|2664.5|2658.5|2668.5|2662.5|2668.8|2662.8|2664.3|2658.3|32
1745579700000|2025-04-25 11:15:00|2668.3|2662.3|2667.5|2661.5|2668.3|2662.3|2667.5|2661.5|11
1745580000000|2025-04-25 11:20:00|2667.3|2661.3|2668.5|2662.5|2668.5|2662.5|2666.8|2660.8|27
1745580300000|2025-04-25 11:25:00|2668|2662|2666.3|2660.3|2668|2662|2665|2659|29
1745580600000|2025-04-25 11:30:00|2666|2660|2665.3|2659.3|2666|2660|2664.3|2658.3|45
1745580900000|2025-04-25 11:35:00|2666|2660|2664|2658|2667.3|2661.3|2663.3|2657.3|50
1745581200000|2025-04-25 11:40:00|2663.8|2657.8|2661|2655|2664.8|2658.8|2660|2654|64
1745581500000|2025-04-25 11:45:00|2660.8|2654.8|2659.3|2653.3|2661|2655|2658.5|2652.5|72
1745581800000|2025-04-25 11:50:00|2659.5|2653.5|2655.8|2649.8|2661.5|2655.5|2653.8|2647.8|96
1745582100000|2025-04-25 11:55:00|2655.5|2649.5|2652|2646|2657.3|2651.3|2652|2646|83
1745582400000|2025-04-25 12:00:00|2652.3|2646.3|2658.3|2652.3|2658.8|2652.8|2651|2645|95
1745582700000|2025-04-25 12:05:00|2657.8|2651.8|2655.3|2649.3|2657.8|2651.8|2654.5|2648.5|66
1745583000000|2025-04-25 12:10:00|2654.8|2648.8|2655.3|2649.3|2656|2650|2653.5|2647.5|57
1745583300000|2025-04-25 12:15:00|2655|2649|2654.3|2648.3|2656.3|2650.3|2653.5|2647.5|48
1745583600000|2025-04-25 12:20:00|2654.5|2648.5|2653.3|2647.3|2655|2649|2653|2647|42
1745583900000|2025-04-25 12:25:00|2654.3|2648.3|2654.5|2648.5|2656|2650|2654.3|2648.3|33
1745584200000|2025-04-25 12:30:00|2654.3|2648.3|2655.3|2649.3|2656.3|2650.3|2653.3|2647.3|47
1745584500000|2025-04-25 12:35:00|2655.5|2649.5|2657.5|2651.5|2658.3|2652.3|2654.8|2648.8|48
1745584800000|2025-04-25 12:40:00|2657.8|2651.8|2657.8|2651.8|2658.8|2652.8|2656.8|2650.8|36
1745585100000|2025-04-25 12:45:00|2658|2652|2657.5|2651.5|2658.5|2652.5|2657.3|2651.3|35
1745585400000|2025-04-25 12:50:00|2657.8|2651.8|2658|2652|2659|2653|2657.3|2651.3|37
1745585700000|2025-04-25 12:55:00|2657.8|2651.8|2657.5|2651.5|2659.3|2653.3|2657.3|2651.3|50
1745586000000|2025-04-25 13:00:00|2657.3|2651.3|2656.8|2650.8|2659.3|2653.3|2654.3|2648.3|287
1745586300000|2025-04-25 13:05:00|2656.5|2650.5|2652.5|2646.5|2657|2651|2652.3|2646.3|189
1745586600000|2025-04-25 13:10:00|2652.8|2646.8|2651|2645|2653.3|2647.3|2650.3|2644.3|126
1745586900000|2025-04-25 13:15:00|2651.3|2645.3|2649|2643|2652|2646|2648.5|2642.5|112
1745587200000|2025-04-25 13:20:00|2649.3|2643.3|2646|2640|2650.3|2644.3|2645.8|2639.8|122
1745587500000|2025-04-25 13:25:00|2646.3|2640.3|2647.8|2641.8|2648.5|2642.5|2645.5|2639.5|152
1745587800000|2025-04-25 13:30:00|2647.5|2641.5|2653.8|2647.8|2654.3|2648.3|2647.5|2641.5|159
1745588100000|2025-04-25 13:35:00|2654|2648|2654.8|2648.8|2656.8|2650.8|2651.3|2645.3|115
1745588400000|2025-04-25 13:40:00|2655|2649|2655|2649|2656.5|2650.5|2653.3|2647.3|87
1745588700000|2025-04-25 13:45:00|2655.3|2649.3|2657.3|2651.3|2658.5|2652.5|2654.5|2648.5|99
1745589000000|2025-04-25 13:50:00|2657.5|2651.5|2655.5|2649.5|2659.8|2653.8|2655.5|2649.5|123
1745589300000|2025-04-25 13:55:00|2655.3|2649.3|2657|2651|2658.3|2652.3|2654.8|2648.8|78
1745589600000|2025-04-25 14:00:00|2657.5|2651.5|2657|2651|2659.5|2653.5|2655.8|2649.8|90
1745589900000|2025-04-25 14:05:00|2657.3|2651.3|2657.3|2651.3|2659.5|2653.5|2656|2650|59
1745590200000|2025-04-25 14:10:00|2657.5|2651.5|2657.8|2651.8|2661|2655|2657.3|2651.3|95
1745590500000|2025-04-25 14:15:00|2657.5|2651.5|2656.3|2650.3|2658.5|2652.5|2655.5|2649.5|83
1745590800000|2025-04-25 14:20:00|2656|2650|2657.3|2651.3|2658|2652|2654.5|2648.5|65
1745591100000|2025-04-25 14:25:00|2657|2651|2657.8|2651.8|2659.5|2653.5|2656.5|2650.5|48
1745591400000|2025-04-25 14:30:00|2658|2652|2656|2650|2658.3|2652.3|2655|2649|69
1745591700000|2025-04-25 14:35:00|2656.3|2650.3|2652|2646|2656.3|2650.3|2650.3|2644.3|68
1745592000000|2025-04-25 14:40:00|2651.8|2645.8|2651.3|2645.3|2652.8|2646.8|2650.8|2644.8|84
1745592300000|2025-04-25 14:45:00|2651.5|2645.5|2653.5|2647.5|2654.3|2648.3|2651|2645|79
1745592600000|2025-04-25 14:50:00|2653.3|2647.3|2651.3|2645.3|2653.5|2647.5|2650.8|2644.8|53
1745592900000|2025-04-25 14:55:00|2651|2645|2652.3|2646.3|2653.3|2647.3|2650.8|2644.8|63
1745593200000|2025-04-25 15:00:00|2652|2646|2652.3|2646.3|2652.8|2646.8|2649.8|2643.8|74
1745593500000|2025-04-25 15:05:00|2652|2646|2651.5|2645.5|2652|2646|2649.3|2643.3|77
1745593800000|2025-04-25 15:10:00|2651.3|2645.3|2649.3|2643.3|2651.3|2645.3|2647.8|2641.8|61
1745594100000|2025-04-25 15:15:00|2649.5|2643.5|2650.8|2644.8|2651.8|2645.8|2648.8|2642.8|68
1745594400000|2025-04-25 15:20:00|2650.5|2644.5|2650.8|2644.8|2652.3|2646.3|2650.3|2644.3|79
1745594700000|2025-04-25 15:25:00|2650.3|2644.3|2648.3|2642.3|2650.8|2644.8|2647.5|2641.5|51
1745595000000|2025-04-25 15:30:00|2647.5|2641.5|2646.8|2640.8|2649|2643|2646.8|2640.8|64
1745595300000|2025-04-25 15:35:00|2646.5|2640.5|2648.5|2642.5|2653.3|2647.3|2646.3|2640.3|155
1745595600000|2025-04-25 15:40:00|2648.8|2642.8|2648|2642|2649.3|2643.3|2647.3|2641.3|40
1745595900000|2025-04-25 15:45:00|2648.3|2642.3|2648.8|2642.8|2649|2643|2647.8|2641.8|38
1745596200000|2025-04-25 15:50:00|2649|2643|2651.3|2645.3|2651.3|2645.3|2648.8|2642.8|62
1745596500000|2025-04-25 15:55:00|2651|2645|2652|2646|2652.5|2646.5|2650.8|2644.8|65
1745596800000|2025-04-25 16:00:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|34
1745597100000|2025-04-25 16:05:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|3
1745597400000|2025-04-25 16:10:00|2650.8|2644.8|2651.5|2645.5|2651.8|2645.8|2650.8|2644.8|58
1745597700000|2025-04-25 16:15:00|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.5|2645.5|7
1745598000000|2025-04-25 16:20:00|2652|2646|2652.8|2646.8|2652.8|2646.8|2652|2646|4
1745598300000|2025-04-25 16:25:00|2653|2647|2652|2646|2653|2647|2651.4|2645.4|24
1745598600000|2025-04-25 16:30:00|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.8|2645.8|3
1745598900000|2025-04-25 16:35:00|2652|2646|2650.8|2644.8|2652|2646|2649.8|2643.8|13
1745599200000|2025-04-25 16:40:00|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|5
1745599500000|2025-04-25 16:45:00|2650.3|2644.3|2649.8|2643.8|2650.5|2644.5|2649.5|2643.5|30
1745599800000|2025-04-25 16:50:00|2650|2644|2649.3|2643.3|2650.3|2644.3|2648|2642|33
1745600100000|2025-04-25 16:55:00|2649.4|2643.4|2648.9|2642.9|2649.9|2643.9|2648.4|2642.4|37
1745600400000|2025-04-25 17:00:00|2649.1|2643.1|2648.1|2642.1|2649.1|2643.1|2647.6|2641.6|24
1745600700000|2025-04-25 17:05:00|2648.4|2642.4|2648.6|2642.6|2649.1|2643.1|2648.1|2642.1|4
1745601000000|2025-04-25 17:10:00|2648.4|2642.4|2648.9|2642.9|2649.4|2643.4|2648.4|2642.4|6
1745601300000|2025-04-25 17:15:00|2649.1|2643.1|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|3
1745601600000|2025-04-25 17:20:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1745602200000|2025-04-25 17:30:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1745603100000|2025-04-25 17:45:00|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1745603400000|2025-04-25 17:50:00|2650.6|2644.6|2647.1|2641.1|2650.6|2644.6|2647.1|2641.1|19
1745603700000|2025-04-25 17:55:00|2646.9|2640.9|2653.5|2634.8|2654|2640.9|2645.9|2633.3|12
1745798400000|2025-04-28 00:00:00|2650.8|2644.8|2652.3|2646.3|2652.6|2646.6|2650.8|2644.8|23
1745798700000|2025-04-28 00:05:00|2652.5|2646.5|2650|2644|2653.8|2647.8|2650|2644|10
1745799000000|2025-04-28 00:10:00|2649.8|2643.8|2647|2641|2649.8|2643.8|2647|2641|6
1745799300000|2025-04-28 00:15:00|2646.8|2640.8|2649.3|2643.3|2650.3|2644.3|2646.8|2640.8|8
1745799600000|2025-04-28 00:20:00|2649|2643|2649.8|2643.8|2650.3|2644.3|2647|2641|33
1745799900000|2025-04-28 00:25:00|2650.3|2644.3|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|10
1745800200000|2025-04-28 00:30:00|2649.5|2643.5|2649|2643|2649.8|2643.8|2648.3|2642.3|31
1745800500000|2025-04-28 00:35:00|2648.8|2642.8|2648|2642|2649|2643|2647.3|2641.3|16
1745800800000|2025-04-28 00:40:00|2647.8|2641.8|2646.3|2640.3|2648|2642|2646.3|2640.3|11
1745801100000|2025-04-28 00:45:00|2646|2640|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|11
1745801400000|2025-04-28 00:50:00|2646.3|2640.3|2645.5|2639.5|2646.5|2640.5|2644.8|2638.8|17
1745801700000|2025-04-28 00:55:00|2645.3|2639.3|2646.5|2640.5|2648.3|2642.3|2644.5|2638.5|24
1745802000000|2025-04-28 01:00:00|2646.8|2640.8|2642|2636|2648.3|2642.3|2639.3|2633.3|265
1745802300000|2025-04-28 01:05:00|2642.3|2636.3|2645.8|2639.8|2647|2641|2640.3|2634.3|192
1745802600000|2025-04-28 01:10:00|2645.5|2639.5|2645.8|2639.8|2648.3|2642.3|2645.3|2639.3|78
1745802900000|2025-04-28 01:15:00|2646.3|2640.3|2646.8|2640.8|2649|2643|2646.3|2640.3|125
1745803200000|2025-04-28 01:20:00|2647|2641|2647.5|2641.5|2648.3|2642.3|2646.8|2640.8|94
1745803500000|2025-04-28 01:25:00|2647.3|2641.3|2645.8|2639.8|2647.5|2641.5|2645.5|2639.5|91
1745803800000|2025-04-28 01:30:00|2645.5|2639.5|2640.3|2634.3|2646|2640|2637.5|2631.5|183
1745804100000|2025-04-28 01:35:00|2640.5|2634.5|2635.5|2629.5|2641.8|2635.8|2635.3|2629.3|164
1745804400000|2025-04-28 01:40:00|2635.8|2629.8|2634|2628|2635.8|2629.8|2631|2625|186
1745804700000|2025-04-28 01:45:00|2633.8|2627.8|2634.3|2628.3|2637.5|2631.5|2633.8|2627.8|117
1745805000000|2025-04-28 01:50:00|2634.5|2628.5|2631.3|2625.3|2635.5|2629.5|2630.5|2624.5|130
1745805300000|2025-04-28 01:55:00|2631|2625|2631|2625|2632.3|2626.3|2629.3|2623.3|131
1745805600000|2025-04-28 02:00:00|2630.8|2624.8|2633.5|2627.5|2635|2629|2630.3|2624.3|151
1745805900000|2025-04-28 02:05:00|2633.8|2627.8|2636.5|2630.5|2638.8|2632.8|2633.8|2627.8|81
1745806200000|2025-04-28 02:10:00|2636.3|2630.3|2633.5|2627.5|2636.3|2630.3|2633|2627|85
1745806500000|2025-04-28 02:15:00|2633.8|2627.8|2636.3|2630.3|2637.8|2631.8|2633.8|2627.8|54
1745806800000|2025-04-28 02:20:00|2636|2630|2635|2629|2636|2630|2635|2629|26
1745807100000|2025-04-28 02:25:00|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634|2628|18
1745807400000|2025-04-28 02:30:00|2634.8|2628.8|2637|2631|2638.8|2632.8|2634.8|2628.8|171
1745807700000|2025-04-28 02:35:00|2637.3|2631.3|2638.5|2632.5|2639.3|2633.3|2635.8|2629.8|97
1745808000000|2025-04-28 02:40:00|2638.8|2632.8|2640.3|2634.3|2640.5|2634.5|2638.5|2632.5|53
1745808300000|2025-04-28 02:45:00|2640|2634|2639.5|2633.5|2640.8|2634.8|2639|2633|89
1745808600000|2025-04-28 02:50:00|2639.3|2633.3|2639|2633|2640|2634|2639|2633|29
1745808900000|2025-04-28 02:55:00|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2636.8|2630.8|58
1745809200000|2025-04-28 03:00:00|2637|2631|2639.8|2633.8|2640|2634|2637|2631|88
1745809500000|2025-04-28 03:05:00|2639.5|2633.5|2640|2634|2641.8|2635.8|2639.3|2633.3|59
1745809800000|2025-04-28 03:10:00|2640.3|2634.3|2641.5|2635.5|2641.5|2635.5|2640|2634|77
1745810100000|2025-04-28 03:15:00|2641.8|2635.8|2642.8|2636.8|2643.5|2637.5|2641.8|2635.8|71
1745810400000|2025-04-28 03:20:00|2643|2637|2641.5|2635.5|2643|2637|2640.8|2634.8|43
1745810700000|2025-04-28 03:25:00|2641.3|2635.3|2644|2638|2645.3|2639.3|2640.5|2634.5|79
1745811000000|2025-04-28 03:30:00|2644.3|2638.3|2646|2640|2646.3|2640.3|2643.3|2637.3|32
1745811300000|2025-04-28 03:35:00|2646.3|2640.3|2648|2642|2648.3|2642.3|2646.3|2640.3|24
1745811600000|2025-04-28 03:40:00|2647.8|2641.8|2646.8|2640.8|2648.5|2642.5|2646.8|2640.8|36
1745811900000|2025-04-28 03:45:00|2646.5|2640.5|2642.5|2636.5|2647|2641|2642.3|2636.3|19
1745812200000|2025-04-28 03:50:00|2642.8|2636.8|2641.8|2635.8|2643.3|2637.3|2641.8|2635.8|11
1745812500000|2025-04-28 03:55:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1745812800000|2025-04-28 04:00:00|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|20
1745813100000|2025-04-28 04:05:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|27
1745813400000|2025-04-28 04:10:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642|2636|42
1745813700000|2025-04-28 04:15:00|2642|2636|2642.3|2636.3|2642.5|2636.5|2642|2636|22
1745814000000|2025-04-28 04:20:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1745814300000|2025-04-28 04:25:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642|2636|30
1745814600000|2025-04-28 04:30:00|2642|2636|2641|2635|2642.3|2636.3|2640.8|2634.8|8
1745814900000|2025-04-28 04:35:00|2640.8|2634.8|2642.5|2636.5|2642.5|2636.5|2640.8|2634.8|4
1745815200000|2025-04-28 04:40:00|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|58
1745815500000|2025-04-28 04:45:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|14
1745815800000|2025-04-28 04:50:00|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|8
1745816100000|2025-04-28 04:55:00|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|15
1745816400000|2025-04-28 05:00:00|2641.3|2635.3|2641.5|2635.5|2642.3|2636.3|2641|2635|22
1745816700000|2025-04-28 05:05:00|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|13
1745817000000|2025-04-28 05:10:00|2642|2636|2642.3|2636.3|2643.5|2637.5|2641.8|2635.8|18
1745817300000|2025-04-28 05:15:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|14
1745817600000|2025-04-28 05:20:00|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|9
1745817900000|2025-04-28 05:25:00|2642.5|2636.5|2644.5|2638.5|2645.5|2639.5|2642.5|2636.5|31
1745818200000|2025-04-28 05:30:00|2644.3|2638.3|2643.5|2637.5|2646.3|2640.3|2642.5|2636.5|111
1745818500000|2025-04-28 05:35:00|2643.3|2637.3|2645.3|2639.3|2645.3|2639.3|2641.8|2635.8|81
1745818800000|2025-04-28 05:40:00|2645|2639|2640|2634|2645.3|2639.3|2640|2634|40
1745819100000|2025-04-28 05:45:00|2640.3|2634.3|2641.5|2635.5|2642|2636|2639.8|2633.8|107
1745819400000|2025-04-28 05:50:00|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2640|2634|51
1745819700000|2025-04-28 05:55:00|2641|2635|2641.8|2635.8|2642.3|2636.3|2640.5|2634.5|89
1745820000000|2025-04-28 06:00:00|2642|2636|2644.5|2638.5|2644.5|2638.5|2642|2636|75
1745820300000|2025-04-28 06:05:00|2644|2638|2643|2637|2645.3|2639.3|2643|2637|81
1745820600000|2025-04-28 06:10:00|2642.8|2636.8|2642.3|2636.3|2644.3|2638.3|2641.3|2635.3|75
1745820900000|2025-04-28 06:15:00|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2639.3|2633.3|64
1745821200000|2025-04-28 06:20:00|2641.5|2635.5|2640.3|2634.3|2641.8|2635.8|2639.5|2633.5|63
1745821500000|2025-04-28 06:25:00|2640.5|2634.5|2641|2635|2642|2636|2640|2634|59
1745821800000|2025-04-28 06:30:00|2640.8|2634.8|2640.3|2634.3|2641|2635|2638.5|2632.5|50
1745822100000|2025-04-28 06:35:00|2640.5|2634.5|2640.8|2634.8|2642|2636|2640|2634|60
1745822400000|2025-04-28 06:40:00|2641|2635|2641.5|2635.5|2643.3|2637.3|2641|2635|84
1745822700000|2025-04-28 06:45:00|2641.3|2635.3|2640.8|2634.8|2642.3|2636.3|2640.5|2634.5|89
1745823000000|2025-04-28 06:50:00|2640.5|2634.5|2638.5|2632.5|2640.8|2634.8|2638.5|2632.5|67
1745823300000|2025-04-28 06:55:00|2638.3|2632.3|2635.4|2629.4|2639|2633|2635.4|2629.4|118
1745823600000|2025-04-28 07:00:00|2635.9|2629.9|2637.5|2631.5|2640.1|2634.1|2633.8|2627.8|110
1745823900000|2025-04-28 07:05:00|2637.3|2631.3|2635|2629|2638|2632|2634.8|2628.8|78
1745824200000|2025-04-28 07:10:00|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2634.8|2628.8|38
1745824500000|2025-04-28 07:15:00|2637.8|2631.8|2639.5|2633.5|2639.5|2633.5|2637|2631|36
1745824800000|2025-04-28 07:20:00|2639.8|2633.8|2642.8|2636.8|2645|2639|2638.8|2632.8|78
1745825100000|2025-04-28 07:25:00|2643|2637|2639.3|2633.3|2644|2638|2638.8|2632.8|53
1745825400000|2025-04-28 07:30:00|2638.8|2632.8|2638.5|2632.5|2641.5|2635.5|2638.3|2632.3|47
1745825700000|2025-04-28 07:35:00|2638.3|2632.3|2641.3|2635.3|2641.8|2635.8|2638.3|2632.3|54
1745826000000|2025-04-28 07:40:00|2641.5|2635.5|2639.5|2633.5|2642.3|2636.3|2639.5|2633.5|38
1745826300000|2025-04-28 07:45:00|2639.8|2633.8|2640.3|2634.3|2641.5|2635.5|2638.8|2632.8|46
1745826600000|2025-04-28 07:50:00|2640|2634|2644.3|2638.3|2645|2639|2639.8|2633.8|55
1745826900000|2025-04-28 07:55:00|2644.8|2638.8|2637.5|2631.5|2644.8|2638.8|2637.5|2631.5|65
1745827200000|2025-04-28 08:00:00|2637.3|2631.3|2637.8|2631.8|2640.3|2634.3|2633.5|2627.5|99
1745827500000|2025-04-28 08:05:00|2638|2632|2640.8|2634.8|2641|2635|2637|2631|65
1745827800000|2025-04-28 08:10:00|2641|2635|2640.5|2634.5|2644|2638|2639|2633|74
1745828100000|2025-04-28 08:15:00|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2639|2633|28
1745828400000|2025-04-28 08:20:00|2640.3|2634.3|2640.5|2634.5|2641.8|2635.8|2639.3|2633.3|31
1745828700000|2025-04-28 08:25:00|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.3|2632.3|34
1745829000000|2025-04-28 08:30:00|2639|2633|2638.5|2632.5|2639.3|2633.3|2637.5|2631.5|32
1745829300000|2025-04-28 08:35:00|2638.8|2632.8|2640.3|2634.3|2641|2635|2638.5|2632.5|37
1745829600000|2025-04-28 08:40:00|2640.5|2634.5|2642.8|2636.8|2643|2637|2639.8|2633.8|73
1745829900000|2025-04-28 08:45:00|2642.5|2636.5|2640.5|2634.5|2642.8|2636.8|2640.3|2634.3|35
1745830200000|2025-04-28 08:50:00|2640.3|2634.3|2642|2636|2642.3|2636.3|2640.3|2634.3|35
1745830500000|2025-04-28 08:55:00|2641.8|2635.8|2642.3|2636.3|2643.3|2637.3|2641|2635|31
1745830800000|2025-04-28 09:00:00|2642.5|2636.5|2643|2637|2644.5|2638.5|2642.5|2636.5|41
1745831100000|2025-04-28 09:05:00|2642.8|2636.8|2643.8|2637.8|2644|2638|2642.8|2636.8|21
1745831400000|2025-04-28 09:10:00|2643.5|2637.5|2643.5|2637.5|2644.5|2638.5|2642.8|2636.8|29
1745831700000|2025-04-28 09:15:00|2643.8|2637.8|2642.3|2636.3|2644.3|2638.3|2641.8|2635.8|30
1745832000000|2025-04-28 09:20:00|2642|2636|2642.3|2636.3|2642.8|2636.8|2640.5|2634.5|26
1745832300000|2025-04-28 09:25:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2640.3|2634.3|42
1745832600000|2025-04-28 09:30:00|2641.3|2635.3|2638.5|2632.5|2641.3|2635.3|2638.5|2632.5|23
1745832900000|2025-04-28 09:35:00|2638.3|2632.3|2635.8|2629.8|2639|2633|2635.8|2629.8|30
1745833200000|2025-04-28 09:40:00|2634.8|2628.8|2635|2629|2637|2631|2634.8|2628.8|34
1745833500000|2025-04-28 09:45:00|2634.8|2628.8|2635.3|2629.3|2635.8|2629.8|2634.1|2628.1|50
1745833800000|2025-04-28 09:50:00|2635.5|2629.5|2634|2628|2636.5|2630.5|2634|2628|38
1745834100000|2025-04-28 09:55:00|2633.8|2627.8|2635.3|2629.3|2635.5|2629.5|2633.8|2627.8|21
1745834400000|2025-04-28 10:00:00|2635.5|2629.5|2635|2629|2636|2630|2634.5|2628.5|26
1745834700000|2025-04-28 10:05:00|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2634.3|2628.3|60
1745835000000|2025-04-28 10:10:00|2634.8|2628.8|2637|2631|2639|2633|2634.8|2628.8|28
1745835300000|2025-04-28 10:15:00|2637.3|2631.3|2639|2633|2639.5|2633.5|2637|2631|33
1745835600000|2025-04-28 10:20:00|2638.3|2632.3|2639|2633|2640|2634|2638.3|2632.3|32
1745835900000|2025-04-28 10:25:00|2639.3|2633.3|2639|2633|2639.8|2633.8|2639|2633|19
1745836200000|2025-04-28 10:30:00|2639.3|2633.3|2639|2633|2640.3|2634.3|2639|2633|24
1745836500000|2025-04-28 10:35:00|2638.5|2632.5|2642.3|2636.3|2642.3|2636.3|2638.5|2632.5|30
1745836800000|2025-04-28 10:40:00|2642.5|2636.5|2643.5|2637.5|2643.5|2637.5|2642|2636|36
1745837100000|2025-04-28 10:45:00|2643.8|2637.8|2645|2639|2645|2639|2642.5|2636.5|26
1745837400000|2025-04-28 10:50:00|2645.3|2639.3|2643.5|2637.5|2645.3|2639.3|2643.5|2637.5|24
1745837700000|2025-04-28 10:55:00|2643.3|2637.3|2644.8|2638.8|2646|2640|2643.3|2637.3|52
1745838000000|2025-04-28 11:00:00|2645|2639|2645.3|2639.3|2646.8|2640.8|2644.3|2638.3|61
1745838300000|2025-04-28 11:05:00|2645|2639|2644|2638|2645.3|2639.3|2642.5|2636.5|59
1745838600000|2025-04-28 11:10:00|2643.8|2637.8|2644.8|2638.8|2646|2640|2642.8|2636.8|53
1745838900000|2025-04-28 11:15:00|2645|2639|2644|2638|2645.8|2639.8|2643.5|2637.5|79
1745839200000|2025-04-28 11:20:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2641.3|2635.3|52
1745839500000|2025-04-28 11:25:00|2644|2638|2643.8|2637.8|2645|2639|2643.5|2637.5|44
1745839800000|2025-04-28 11:30:00|2643.5|2637.5|2644.5|2638.5|2645.8|2639.8|2642.8|2636.8|68
1745840100000|2025-04-28 11:35:00|2644.8|2638.8|2641.8|2635.8|2644.8|2638.8|2640.5|2634.5|63
1745840400000|2025-04-28 11:40:00|2641.5|2635.5|2639.8|2633.8|2642|2636|2639.3|2633.3|36
1745840700000|2025-04-28 11:45:00|2639.5|2633.5|2640.3|2634.3|2640.8|2634.8|2638.8|2632.8|46
1745841000000|2025-04-28 11:50:00|2640|2634|2638.8|2632.8|2640.8|2634.8|2635.8|2629.8|63
1745841300000|2025-04-28 11:55:00|2638.3|2632.3|2640.3|2634.3|2641.3|2635.3|2638.3|2632.3|77
1745841600000|2025-04-28 12:00:00|2640.5|2634.5|2640|2634|2642.3|2636.3|2639.8|2633.8|59
1745841900000|2025-04-28 12:05:00|2640.3|2634.3|2638|2632|2640.8|2634.8|2636.8|2630.8|85
1745842200000|2025-04-28 12:10:00|2638.3|2632.3|2638.3|2632.3|2641|2635|2638.3|2632.3|80
1745842500000|2025-04-28 12:15:00|2638.5|2632.5|2640|2634|2640.3|2634.3|2638|2632|56
1745842800000|2025-04-28 12:20:00|2640.3|2634.3|2640.8|2634.8|2641.5|2635.5|2639|2633|46
1745843100000|2025-04-28 12:25:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2640.5|2634.5|46
1745843400000|2025-04-28 12:30:00|2641|2635|2639.3|2633.3|2641.3|2635.3|2638.5|2632.5|41
1745843700000|2025-04-28 12:35:00|2639.5|2633.5|2639.8|2633.8|2641|2635|2639.5|2633.5|27
1745844000000|2025-04-28 12:40:00|2639.5|2633.5|2639|2633|2639.8|2633.8|2637.8|2631.8|39
1745844300000|2025-04-28 12:45:00|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|27
1745844600000|2025-04-28 12:50:00|2639.5|2633.5|2639.8|2633.8|2640.8|2634.8|2639.5|2633.5|29
1745844900000|2025-04-28 12:55:00|2640|2634|2639.8|2633.8|2641.5|2635.5|2639.5|2633.5|44
1745845200000|2025-04-28 13:00:00|2639.5|2633.5|2643|2637|2643.3|2637.3|2639.3|2633.3|255
1745845500000|2025-04-28 13:05:00|2643.3|2637.3|2644|2638|2645|2639|2642.8|2636.8|102
1745845800000|2025-04-28 13:10:00|2643.8|2637.8|2645.8|2639.8|2646.5|2640.5|2642.3|2636.3|113
1745846100000|2025-04-28 13:15:00|2646|2640|2642.8|2636.8|2646.8|2640.8|2642.8|2636.8|74
1745846400000|2025-04-28 13:20:00|2642.5|2636.5|2641.5|2635.5|2643.8|2637.8|2641.3|2635.3|60
1745846700000|2025-04-28 13:25:00|2641.3|2635.3|2642.3|2636.3|2642.5|2636.5|2640|2634|83
1745847000000|2025-04-28 13:30:00|2642|2636|2643.3|2637.3|2645|2639|2641.5|2635.5|78
1745847300000|2025-04-28 13:35:00|2643|2637|2641|2635|2643.3|2637.3|2639.3|2633.3|79
1745847600000|2025-04-28 13:40:00|2640.8|2634.8|2639.5|2633.5|2641.5|2635.5|2638.3|2632.3|92
1745847900000|2025-04-28 13:45:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2637.5|2631.5|90
1745848200000|2025-04-28 13:50:00|2640|2634|2640.3|2634.3|2642.5|2636.5|2638.3|2632.3|93
1745848500000|2025-04-28 13:55:00|2640|2634|2638|2632|2640.5|2634.5|2638|2632|76
1745848800000|2025-04-28 14:00:00|2638.3|2632.3|2639|2633|2639.3|2633.3|2635.5|2629.5|142
1745849100000|2025-04-28 14:05:00|2639.3|2633.3|2642.8|2636.8|2643|2637|2639.3|2633.3|70
1745849400000|2025-04-28 14:10:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2640.8|2634.8|33
1745849700000|2025-04-28 14:15:00|2641.8|2635.8|2642.3|2636.3|2644|2638|2641.3|2635.3|54
1745850000000|2025-04-28 14:20:00|2642.8|2636.8|2646.5|2640.5|2646.5|2640.5|2642.5|2636.5|122
1745850300000|2025-04-28 14:25:00|2646.8|2640.8|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|77
1745850600000|2025-04-28 14:30:00|2646.8|2640.8|2648.8|2642.8|2649|2643|2645.3|2639.3|130
1745850900000|2025-04-28 14:35:00|2649|2643|2648.3|2642.3|2650.3|2644.3|2647.5|2641.5|101
1745851200000|2025-04-28 14:40:00|2648|2642|2646.5|2640.5|2648.5|2642.5|2645.3|2639.3|137
1745851500000|2025-04-28 14:45:00|2646.3|2640.3|2646.5|2640.5|2647.3|2641.3|2644.8|2638.8|47
1745851800000|2025-04-28 14:50:00|2646.8|2640.8|2643.8|2637.8|2647|2641|2643.8|2637.8|101
1745852100000|2025-04-28 14:55:00|2643.5|2637.5|2642.5|2636.5|2644|2638|2642.3|2636.3|110
1745852400000|2025-04-28 15:00:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2640.5|2634.5|105
1745852700000|2025-04-28 15:05:00|2642.3|2636.3|2638.8|2632.8|2642.3|2636.3|2637.3|2631.3|89
1745853000000|2025-04-28 15:10:00|2639|2633|2639|2633|2639.5|2633.5|2638.3|2632.3|66
1745853300000|2025-04-28 15:15:00|2638.8|2632.8|2640.8|2634.8|2641.3|2635.3|2638.5|2632.5|105
1745853600000|2025-04-28 15:20:00|2640.5|2634.5|2639.3|2633.3|2640.5|2634.5|2637.8|2631.8|63
1745853900000|2025-04-28 15:25:00|2639|2633|2639.5|2633.5|2640.3|2634.3|2636.3|2630.3|109
1745854200000|2025-04-28 15:30:00|2639.8|2633.8|2636|2630|2640.3|2634.3|2635|2629|70
1745854500000|2025-04-28 15:35:00|2635.5|2629.5|2637.3|2631.3|2638.3|2632.3|2634.3|2628.3|118
1745854800000|2025-04-28 15:40:00|2638|2632|2638.3|2632.3|2639|2633|2637.5|2631.5|88
1745855100000|2025-04-28 15:45:00|2638.8|2632.8|2638.5|2632.5|2639.3|2633.3|2637.8|2631.8|39
1745855400000|2025-04-28 15:50:00|2639|2633|2639.5|2633.5|2639.8|2633.8|2638.5|2632.5|68
1745855700000|2025-04-28 15:55:00|2639.3|2633.3|2637|2631|2639.3|2633.3|2636.8|2630.8|39
1745856000000|2025-04-28 16:00:00|2636.8|2630.8|2636.3|2630.3|2637.8|2631.8|2635.5|2629.5|73
1745856300000|2025-04-28 16:05:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2636.3|2630.3|21
1745856600000|2025-04-28 16:10:00|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|3
1745856900000|2025-04-28 16:15:00|2639.5|2633.5|2641.8|2635.8|2641.8|2635.8|2639.5|2633.5|23
1745857200000|2025-04-28 16:20:00|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.3|2634.3|25
1745857500000|2025-04-28 16:25:00|2641|2635|2644.8|2638.8|2645.3|2639.3|2640.8|2634.8|25
1745857800000|2025-04-28 16:30:00|2645|2639|2645.3|2639.3|2646|2640|2644.3|2638.3|19
1745858100000|2025-04-28 16:35:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2645|2639|35
1745858400000|2025-04-28 16:40:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1745858700000|2025-04-28 16:45:00|2645.8|2639.8|2647|2641|2647.5|2641.5|2645.8|2639.8|15
1745859000000|2025-04-28 16:50:00|2646.8|2640.8|2648|2642|2648.8|2642.8|2646.5|2640.5|35
1745859300000|2025-04-28 16:55:00|2648.1|2642.1|2649.9|2643.9|2650.1|2644.1|2648.1|2642.1|43
1745859600000|2025-04-28 17:00:00|2648.9|2642.9|2649.6|2643.6|2649.9|2643.9|2647.6|2641.6|10
1745860500000|2025-04-28 17:15:00|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2647.4|2641.4|25
1745861400000|2025-04-28 17:30:00|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|17
1745861700000|2025-04-28 17:35:00|2648.9|2642.9|2647.1|2641.1|2649.4|2643.4|2647.1|2641.1|18
1745862000000|2025-04-28 17:40:00|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2643.6|2637.6|11
1745862300000|2025-04-28 17:45:00|2645.9|2639.9|2646.1|2640.1|2648.1|2642.1|2645.4|2639.4|19
1745862600000|2025-04-28 17:50:00|2645.9|2639.9|2657|2647.5|2660|2650.8|2645.6|2639.6|33
1745862900000|2025-04-28 17:55:00|2657.3|2648|2661.5|2642.8|2662.5|2648|2657.3|2641|12
1745884800000|2025-04-29 00:00:00|2656|2650|2656.6|2650.6|2657.4|2651.4|2655.9|2649.9|17
1745885100000|2025-04-29 00:05:00|2656.4|2650.4|2655.8|2649.8|2656.4|2650.4|2655|2649|31
1745885400000|2025-04-29 00:10:00|2655.5|2649.5|2651.8|2645.8|2655.5|2649.5|2651.6|2645.6|58
1745885700000|2025-04-29 00:15:00|2652|2646|2653|2647|2653|2647|2651.8|2645.8|37
1745886000000|2025-04-29 00:20:00|2652.5|2646.5|2652|2646|2652.5|2646.5|2651.8|2645.8|19
1745886300000|2025-04-29 00:25:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|24
1745886600000|2025-04-29 00:30:00|2652.5|2646.5|2653.5|2647.5|2653.5|2647.5|2652.3|2646.3|13
1745886900000|2025-04-29 00:35:00|2653.3|2647.3|2655|2649|2655.8|2649.8|2653.3|2647.3|19
1745887200000|2025-04-29 00:40:00|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|8
1745887500000|2025-04-29 00:45:00|2655.3|2649.3|2656.3|2650.3|2656.3|2650.3|2655.3|2649.3|37
1745887800000|2025-04-29 00:50:00|2656|2650|2654.8|2648.8|2656.3|2650.3|2654.3|2648.3|37
1745888100000|2025-04-29 00:55:00|2654.5|2648.5|2651.8|2645.8|2654.5|2648.5|2651.8|2645.8|18
1745888400000|2025-04-29 01:00:00|2651.5|2645.5|2648.5|2642.5|2652.3|2646.3|2647.8|2641.8|173
1745888700000|2025-04-29 01:05:00|2648.3|2642.3|2647.5|2641.5|2650|2644|2646.8|2640.8|133
1745889000000|2025-04-29 01:10:00|2647.3|2641.3|2647.3|2641.3|2649.3|2643.3|2647.3|2641.3|69
1745889300000|2025-04-29 01:15:00|2647|2641|2648.5|2642.5|2649|2643|2645.8|2639.8|92
1745889600000|2025-04-29 01:20:00|2648.3|2642.3|2648|2642|2649.8|2643.8|2647.8|2641.8|79
1745889900000|2025-04-29 01:25:00|2648.3|2642.3|2647.8|2641.8|2649.3|2643.3|2647.8|2641.8|125
1745890200000|2025-04-29 01:30:00|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2646.3|2640.3|129
1745890500000|2025-04-29 01:35:00|2647|2641|2645.8|2639.8|2648.8|2642.8|2645.5|2639.5|116
1745890800000|2025-04-29 01:40:00|2646|2640|2647.8|2641.8|2647.8|2641.8|2645.5|2639.5|75
1745891100000|2025-04-29 01:45:00|2648|2642|2649.8|2643.8|2650.3|2644.3|2648|2642|119
1745891400000|2025-04-29 01:50:00|2649.5|2643.5|2647.8|2641.8|2650.3|2644.3|2647.5|2641.5|88
1745891700000|2025-04-29 01:55:00|2648|2642|2650.5|2644.5|2651.3|2645.3|2647.3|2641.3|87
1745892000000|2025-04-29 02:00:00|2650.8|2644.8|2655.5|2649.5|2655.8|2649.8|2650.5|2644.5|150
1745892300000|2025-04-29 02:05:00|2655.8|2649.8|2655.8|2649.8|2656|2650|2653.5|2647.5|128
1745892600000|2025-04-29 02:10:00|2655.5|2649.5|2658|2652|2658.8|2652.8|2655.3|2649.3|141
1745892900000|2025-04-29 02:15:00|2657.8|2651.8|2655.8|2649.8|2658.5|2652.5|2655.3|2649.3|97
1745893200000|2025-04-29 02:20:00|2656|2650|2652.8|2646.8|2656.3|2650.3|2652.5|2646.5|65
1745893500000|2025-04-29 02:25:00|2653|2647|2653|2647|2653.8|2647.8|2652.5|2646.5|33
1745893800000|2025-04-29 02:30:00|2652.8|2646.8|2655.8|2649.8|2657|2651|2652.8|2646.8|138
1745894100000|2025-04-29 02:35:00|2656|2650|2654.8|2648.8|2657.3|2651.3|2654.8|2648.8|75
1745894400000|2025-04-29 02:40:00|2655.8|2649.8|2656.5|2650.5|2657.5|2651.5|2654.3|2648.3|61
1745894700000|2025-04-29 02:45:00|2656.3|2650.3|2655.8|2649.8|2658.3|2652.3|2655.5|2649.5|68
1745895000000|2025-04-29 02:50:00|2655.5|2649.5|2653.3|2647.3|2655.8|2649.8|2652.8|2646.8|114
1745895300000|2025-04-29 02:55:00|2653|2647|2649|2643|2653.8|2647.8|2648.8|2642.8|65
1745895600000|2025-04-29 03:00:00|2648.8|2642.8|2649|2643|2650|2644|2647.3|2641.3|105
1745895900000|2025-04-29 03:05:00|2648.8|2642.8|2650.3|2644.3|2651|2645|2647.8|2641.8|88
1745896200000|2025-04-29 03:10:00|2650|2644|2649.5|2643.5|2651.3|2645.3|2648.8|2642.8|79
1745896500000|2025-04-29 03:15:00|2649.3|2643.3|2654.3|2648.3|2654.3|2648.3|2648.5|2642.5|76
1745896800000|2025-04-29 03:20:00|2654.5|2648.5|2655|2649|2656.5|2650.5|2653.8|2647.8|74
1745897100000|2025-04-29 03:25:00|2655.3|2649.3|2650.3|2644.3|2656.3|2650.3|2649.8|2643.8|107
1745897400000|2025-04-29 03:30:00|2650.5|2644.5|2649.8|2643.8|2651.5|2645.5|2649.8|2643.8|50
1745897700000|2025-04-29 03:35:00|2650|2644|2648.8|2642.8|2650|2644|2648.5|2642.5|42
1745898000000|2025-04-29 03:40:00|2649|2643|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|100
1745898300000|2025-04-29 03:45:00|2649|2643|2647.3|2641.3|2649|2643|2647.3|2641.3|35
1745898600000|2025-04-29 03:50:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|7
1745898900000|2025-04-29 03:55:00|2648|2642|2649|2643|2649|2643|2648|2642|16
1745899200000|2025-04-29 04:00:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|12
1745899500000|2025-04-29 04:05:00|2647.8|2641.8|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|17
1745899800000|2025-04-29 04:10:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647|2641|37
1745900100000|2025-04-29 04:15:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2647.8|2641.8|6
1745900700000|2025-04-29 04:25:00|2648.3|2642.3|2648.5|2642.5|2648.8|2642.8|2647.3|2641.3|9
1745901000000|2025-04-29 04:30:00|2648.8|2642.8|2648.5|2642.5|2649|2643|2648.3|2642.3|16
1745901300000|2025-04-29 04:35:00|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648|2642|23
1745901600000|2025-04-29 04:40:00|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|6
1745901900000|2025-04-29 04:45:00|2648.5|2642.5|2648|2642|2648.8|2642.8|2647.8|2641.8|15
1745902200000|2025-04-29 04:50:00|2647.8|2641.8|2647.8|2641.8|2648|2642|2647.8|2641.8|5
1745902500000|2025-04-29 04:55:00|2648|2642|2648|2642|2648.3|2642.3|2647.5|2641.5|7
1745902800000|2025-04-29 05:00:00|2647.8|2641.8|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|12
1745903100000|2025-04-29 05:05:00|2647.3|2641.3|2647|2641|2647.3|2641.3|2646.5|2640.5|17
1745903400000|2025-04-29 05:10:00|2647.5|2641.5|2646.8|2640.8|2648|2642|2646.8|2640.8|6
1745903700000|2025-04-29 05:15:00|2647|2641|2646.5|2640.5|2647|2641|2646.5|2640.5|33
1745904000000|2025-04-29 05:20:00|2646.8|2640.8|2646.3|2640.3|2646.8|2640.8|2645.8|2639.8|51
1745904300000|2025-04-29 05:25:00|2646|2640|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|33
1745904600000|2025-04-29 05:30:00|2645.8|2639.8|2645.5|2639.5|2646.8|2640.8|2644.3|2638.3|130
1745904900000|2025-04-29 05:35:00|2645.3|2639.3|2646.5|2640.5|2647.3|2641.3|2645.3|2639.3|103
1745905200000|2025-04-29 05:40:00|2646.8|2640.8|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|54
1745905500000|2025-04-29 05:45:00|2648|2642|2648.8|2642.8|2649.5|2643.5|2647.5|2641.5|68
1745905800000|2025-04-29 05:50:00|2648.5|2642.5|2648.5|2642.5|2649.8|2643.8|2648.5|2642.5|51
1745906100000|2025-04-29 05:55:00|2648.8|2642.8|2647.8|2641.8|2649.5|2643.5|2647|2641|74
1745906400000|2025-04-29 06:00:00|2648.3|2642.3|2650.8|2644.8|2652|2646|2648.3|2642.3|132
1745906700000|2025-04-29 06:05:00|2651|2645|2651|2645|2653.3|2647.3|2650|2644|109
1745907000000|2025-04-29 06:10:00|2650.8|2644.8|2649.8|2643.8|2652.5|2646.5|2649.8|2643.8|77
1745907300000|2025-04-29 06:15:00|2649.5|2643.5|2651.5|2645.5|2652|2646|2649.3|2643.3|116
1745907600000|2025-04-29 06:20:00|2651.3|2645.3|2650.3|2644.3|2651.8|2645.8|2649.8|2643.8|54
1745907900000|2025-04-29 06:25:00|2650|2644|2651.8|2645.8|2652|2646|2649.5|2643.5|77
1745908200000|2025-04-29 06:30:00|2652|2646|2654.5|2648.5|2654.8|2648.8|2651.3|2645.3|99
1745908500000|2025-04-29 06:35:00|2654.3|2648.3|2652.3|2646.3|2654.3|2648.3|2651.8|2645.8|62
1745908800000|2025-04-29 06:40:00|2652.5|2646.5|2655.8|2649.8|2656.3|2650.3|2652.3|2646.3|88
1745909100000|2025-04-29 06:45:00|2655.5|2649.5|2655.5|2649.5|2656|2650|2654.8|2648.8|47
1745909400000|2025-04-29 06:50:00|2655.8|2649.8|2653.8|2647.8|2656.3|2650.3|2653.3|2647.3|29
1745909700000|2025-04-29 06:55:00|2652.8|2646.8|2654.6|2648.6|2654.9|2648.9|2651.8|2645.8|21
1745910000000|2025-04-29 07:00:00|2654.4|2648.4|2657|2651|2658.6|2652.6|2653.9|2647.9|68
1745910300000|2025-04-29 07:05:00|2656.5|2650.5|2658.8|2652.8|2658.8|2652.8|2656.5|2650.5|37
1745910600000|2025-04-29 07:10:00|2659|2653|2660.5|2654.5|2660.8|2654.8|2659|2653|24
1745910900000|2025-04-29 07:15:00|2660.8|2654.8|2664.3|2658.3|2664.3|2658.3|2660.8|2654.8|32
1745911200000|2025-04-29 07:20:00|2664|2658|2663.3|2657.3|2666|2660|2663.3|2657.3|62
1745911500000|2025-04-29 07:25:00|2663.5|2657.5|2663.3|2657.3|2663.8|2657.8|2661.3|2655.3|42
1745911800000|2025-04-29 07:30:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2659.8|2653.8|47
1745912100000|2025-04-29 07:35:00|2661.8|2655.8|2659|2653|2662.8|2656.8|2656.5|2650.5|28
1745912400000|2025-04-29 07:40:00|2659.3|2653.3|2659.3|2653.3|2660|2654|2656.3|2650.3|36
1745912700000|2025-04-29 07:45:00|2659.5|2653.5|2661.8|2655.8|2662.8|2656.8|2659.5|2653.5|34
1745913000000|2025-04-29 07:50:00|2661.5|2655.5|2660.8|2654.8|2663.8|2657.8|2660.5|2654.5|42
1745913300000|2025-04-29 07:55:00|2661|2655|2659.8|2653.8|2662.3|2656.3|2659.8|2653.8|28
1745913600000|2025-04-29 08:00:00|2659.5|2653.5|2663.5|2657.5|2664.8|2658.8|2659|2653|64
1745913900000|2025-04-29 08:05:00|2663|2657|2664|2658|2664|2658|2660.5|2654.5|29
1745914200000|2025-04-29 08:10:00|2663.8|2657.8|2664.5|2658.5|2664.8|2658.8|2662.5|2656.5|45
1745914500000|2025-04-29 08:15:00|2664.8|2658.8|2666|2660|2667.3|2661.3|2664|2658|63
1745914800000|2025-04-29 08:20:00|2666.3|2660.3|2662.8|2656.8|2666.8|2660.8|2662.8|2656.8|41
1745915100000|2025-04-29 08:25:00|2662.5|2656.5|2663.5|2657.5|2663.5|2657.5|2661.3|2655.3|44
1745915400000|2025-04-29 08:30:00|2663.8|2657.8|2666.5|2660.5|2666.8|2660.8|2663.8|2657.8|50
1745915700000|2025-04-29 08:35:00|2665.8|2659.8|2666.8|2660.8|2667.5|2661.5|2663.5|2657.5|63
1745916000000|2025-04-29 08:40:00|2666.5|2660.5|2667.5|2661.5|2667.8|2661.8|2665.5|2659.5|51
1745916300000|2025-04-29 08:45:00|2667.3|2661.3|2668|2662|2668.8|2662.8|2667.3|2661.3|40
1745916600000|2025-04-29 08:50:00|2668.3|2662.3|2666.8|2660.8|2670|2664|2666.8|2660.8|49
1745916900000|2025-04-29 08:55:00|2667|2661|2666.3|2660.3|2667.8|2661.8|2665.5|2659.5|49
1745917200000|2025-04-29 09:00:00|2665.5|2659.5|2666.8|2660.8|2667.5|2661.5|2664.5|2658.5|52
1745917500000|2025-04-29 09:05:00|2667|2661|2669.3|2663.3|2669.8|2663.8|2667|2661|33
1745917800000|2025-04-29 09:10:00|2669|2663|2669.5|2663.5|2670.3|2664.3|2668|2662|63
1745918100000|2025-04-29 09:15:00|2669.8|2663.8|2669.3|2663.3|2670.3|2664.3|2669|2663|23
1745918400000|2025-04-29 09:20:00|2669.8|2663.8|2669|2663|2670|2664|2668.8|2662.8|22
1745918700000|2025-04-29 09:25:00|2668.8|2662.8|2671.8|2665.8|2673.5|2667.5|2668.8|2662.8|33
1745919000000|2025-04-29 09:30:00|2671.3|2665.3|2671.5|2665.5|2672.3|2666.3|2670.8|2664.8|44
1745919300000|2025-04-29 09:35:00|2671.8|2665.8|2671|2665|2672.3|2666.3|2670.8|2664.8|35
1745919600000|2025-04-29 09:40:00|2670.8|2664.8|2669.8|2663.8|2671.5|2665.5|2669.8|2663.8|17
1745919900000|2025-04-29 09:45:00|2669.5|2663.5|2666.8|2660.8|2669.5|2663.5|2666.8|2660.8|38
1745920200000|2025-04-29 09:50:00|2666.5|2660.5|2668.8|2662.8|2669.8|2663.8|2665.8|2659.8|44
1745920500000|2025-04-29 09:55:00|2668.5|2662.5|2667|2661|2668.5|2662.5|2665.8|2659.8|32
1745920800000|2025-04-29 10:00:00|2667.3|2661.3|2668.5|2662.5|2669.5|2663.5|2666.5|2660.5|37
1745921100000|2025-04-29 10:05:00|2668.8|2662.8|2669.8|2663.8|2671|2665|2668.5|2662.5|33
1745921400000|2025-04-29 10:10:00|2669.5|2663.5|2668|2662|2669.8|2663.8|2668|2662|20
1745921700000|2025-04-29 10:15:00|2667.8|2661.8|2667.5|2661.5|2669.3|2663.3|2666.8|2660.8|32
1745922000000|2025-04-29 10:20:00|2667.8|2661.8|2668.5|2662.5|2669|2663|2667.8|2661.8|15
1745922300000|2025-04-29 10:25:00|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|7
1745922600000|2025-04-29 10:30:00|2669.3|2663.3|2666.5|2660.5|2669.3|2663.3|2665.8|2659.8|40
1745922900000|2025-04-29 10:35:00|2666.8|2660.8|2667.5|2661.5|2668.5|2662.5|2666.3|2660.3|34
1745923200000|2025-04-29 10:40:00|2667.8|2661.8|2667.3|2661.3|2669|2663|2667.3|2661.3|23
1745923500000|2025-04-29 10:45:00|2667.5|2661.5|2666.5|2660.5|2668.3|2662.3|2664.3|2658.3|50
1745923800000|2025-04-29 10:50:00|2666.3|2660.3|2665|2659|2666.3|2660.3|2664.8|2658.8|35
1745924100000|2025-04-29 10:55:00|2664.8|2658.8|2665|2659|2665|2659|2663|2657|32
1745924400000|2025-04-29 11:00:00|2664.8|2658.8|2666.5|2660.5|2667|2661|2664.8|2658.8|44
1745924700000|2025-04-29 11:05:00|2666.3|2660.3|2665.5|2659.5|2667|2661|2665|2659|38
1745925000000|2025-04-29 11:10:00|2664.8|2658.8|2666|2660|2666.3|2660.3|2664.5|2658.5|43
1745925300000|2025-04-29 11:15:00|2665.8|2659.8|2666|2660|2666.3|2660.3|2665|2659|11
1745925600000|2025-04-29 11:20:00|2666.3|2660.3|2665.8|2659.8|2667.8|2661.8|2665.3|2659.3|42
1745925900000|2025-04-29 11:25:00|2665.5|2659.5|2664|2658|2665.8|2659.8|2664|2658|60
1745926200000|2025-04-29 11:30:00|2664.3|2658.3|2665.3|2659.3|2666.3|2660.3|2664|2658|53
1745926500000|2025-04-29 11:35:00|2665.5|2659.5|2665.5|2659.5|2667|2661|2665.3|2659.3|48
1745926800000|2025-04-29 11:40:00|2665.8|2659.8|2666|2660|2667.3|2661.3|2665.8|2659.8|42
1745927100000|2025-04-29 11:45:00|2666.3|2660.3|2665.5|2659.5|2667|2661|2664.5|2658.5|29
1745927400000|2025-04-29 11:50:00|2665.8|2659.8|2662.5|2656.5|2666.5|2660.5|2662.5|2656.5|48
1745927700000|2025-04-29 11:55:00|2662.8|2656.8|2665.5|2659.5|2665.8|2659.8|2662.8|2656.8|79
1745928000000|2025-04-29 12:00:00|2665.8|2659.8|2664.3|2658.3|2666|2660|2662.8|2656.8|55
1745928300000|2025-04-29 12:05:00|2664.8|2658.8|2665.5|2659.5|2666|2660|2664.5|2658.5|35
1745928600000|2025-04-29 12:10:00|2665.3|2659.3|2664|2658|2665.3|2659.3|2663.5|2657.5|42
1745928900000|2025-04-29 12:15:00|2663.8|2657.8|2662.5|2656.5|2664.5|2658.5|2662.3|2656.3|42
1745929200000|2025-04-29 12:20:00|2662.8|2656.8|2662.3|2656.3|2662.8|2656.8|2661.3|2655.3|93
1745929500000|2025-04-29 12:25:00|2662.5|2656.5|2660.5|2654.5|2662.8|2656.8|2660.3|2654.3|21
1745929800000|2025-04-29 12:30:00|2660.8|2654.8|2659.3|2653.3|2661.8|2655.8|2658.3|2652.3|66
1745930100000|2025-04-29 12:35:00|2659|2653|2660|2654|2660.8|2654.8|2659|2653|41
1745930400000|2025-04-29 12:40:00|2659.8|2653.8|2661.5|2655.5|2662.5|2656.5|2659.8|2653.8|36
1745930700000|2025-04-29 12:45:00|2661.8|2655.8|2659.8|2653.8|2661.8|2655.8|2659.3|2653.3|31
1745931000000|2025-04-29 12:50:00|2659.5|2653.5|2659.5|2653.5|2661|2655|2659|2653|55
1745931300000|2025-04-29 12:55:00|2659.3|2653.3|2658.8|2652.8|2659.8|2653.8|2656.8|2650.8|93
1745931600000|2025-04-29 13:00:00|2659|2653|2656.8|2650.8|2661.5|2655.5|2656.5|2650.5|250
1745931900000|2025-04-29 13:05:00|2656.5|2650.5|2657.8|2651.8|2658.8|2652.8|2656|2650|180
1745932200000|2025-04-29 13:10:00|2657.5|2651.5|2659.8|2653.8|2659.8|2653.8|2656.5|2650.5|111
1745932500000|2025-04-29 13:15:00|2659.5|2653.5|2661.5|2655.5|2662|2656|2659.3|2653.3|135
1745932800000|2025-04-29 13:20:00|2661.8|2655.8|2662.5|2656.5|2663.8|2657.8|2661.3|2655.3|60
1745933100000|2025-04-29 13:25:00|2662.3|2656.3|2663.5|2657.5|2665|2659|2662.3|2656.3|111
1745933400000|2025-04-29 13:30:00|2663.3|2657.3|2664.8|2658.8|2665|2659|2662.8|2656.8|122
1745933700000|2025-04-29 13:35:00|2664.5|2658.5|2663.3|2657.3|2666|2660|2663|2657|69
1745934000000|2025-04-29 13:40:00|2662.8|2656.8|2663|2657|2664|2658|2662|2656|141
1745934300000|2025-04-29 13:45:00|2662.8|2656.8|2660.3|2654.3|2663|2657|2659.3|2653.3|131
1745934600000|2025-04-29 13:50:00|2660|2654|2661.3|2655.3|2661.8|2655.8|2658.8|2652.8|90
1745934900000|2025-04-29 13:55:00|2661.8|2655.8|2663.5|2657.5|2665.8|2659.8|2660.8|2654.8|118
1745935200000|2025-04-29 14:00:00|2663.8|2657.8|2658|2652|2664.3|2658.3|2657.3|2651.3|162
1745935500000|2025-04-29 14:05:00|2658.3|2652.3|2658|2652|2659.8|2653.8|2657|2651|124
1745935800000|2025-04-29 14:10:00|2657.8|2651.8|2658.8|2652.8|2659.5|2653.5|2656.8|2650.8|82
1745936100000|2025-04-29 14:15:00|2658.5|2652.5|2657.3|2651.3|2658.5|2652.5|2656.3|2650.3|100
1745936400000|2025-04-29 14:20:00|2657|2651|2659|2653|2660|2654|2657|2651|94
1745936700000|2025-04-29 14:25:00|2658.8|2652.8|2659.5|2653.5|2660.8|2654.8|2658.5|2652.5|79
1745937000000|2025-04-29 14:30:00|2659.3|2653.3|2656.5|2650.5|2659.5|2653.5|2656|2650|158
1745937300000|2025-04-29 14:35:00|2656.3|2650.3|2656.3|2650.3|2658.5|2652.5|2656.3|2650.3|121
1745937600000|2025-04-29 14:40:00|2656.5|2650.5|2654.3|2648.3|2657.3|2651.3|2653.8|2647.8|89
1745937900000|2025-04-29 14:45:00|2654|2648|2653.3|2647.3|2655|2649|2652.3|2646.3|95
1745938200000|2025-04-29 14:50:00|2652.8|2646.8|2653.5|2647.5|2655.3|2649.3|2651.5|2645.5|106
1745938500000|2025-04-29 14:55:00|2653.8|2647.8|2653.8|2647.8|2655.8|2649.8|2652.3|2646.3|103
1745938800000|2025-04-29 15:00:00|2654|2648|2652.8|2646.8|2655.3|2649.3|2652|2646|81
1745939100000|2025-04-29 15:05:00|2653|2647|2654.8|2648.8|2654.8|2648.8|2652|2646|73
1745939400000|2025-04-29 15:10:00|2655|2649|2653.3|2647.3|2655.5|2649.5|2652|2646|69
1745939700000|2025-04-29 15:15:00|2653.8|2647.8|2651.5|2645.5|2654.5|2648.5|2649.8|2643.8|59
1745940000000|2025-04-29 15:20:00|2651.3|2645.3|2653|2647|2653.3|2647.3|2650.3|2644.3|69
1745940300000|2025-04-29 15:25:00|2653.3|2647.3|2658.3|2652.3|2658.3|2652.3|2653.3|2647.3|169
1745940600000|2025-04-29 15:30:00|2658.5|2652.5|2656|2650|2659.5|2653.5|2655.5|2649.5|127
1745940900000|2025-04-29 15:35:00|2655.5|2649.5|2652.8|2646.8|2655.5|2649.5|2650.8|2644.8|118
1745941200000|2025-04-29 15:40:00|2652.5|2646.5|2655.8|2649.8|2656|2650|2652.5|2646.5|109
1745941500000|2025-04-29 15:45:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2654.8|2648.8|98
1745941800000|2025-04-29 15:50:00|2655.8|2649.8|2654.8|2648.8|2656.3|2650.3|2654.5|2648.5|50
1745942100000|2025-04-29 15:55:00|2654.5|2648.5|2651.5|2645.5|2654.5|2648.5|2651.5|2645.5|54
1745942400000|2025-04-29 16:00:00|2651.8|2645.8|2653.3|2647.3|2654.3|2648.3|2651.8|2645.8|23
1745942700000|2025-04-29 16:05:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|7
1745943000000|2025-04-29 16:10:00|2653.8|2647.8|2653.5|2647.5|2654.5|2648.5|2653.3|2647.3|33
1745943300000|2025-04-29 16:15:00|2653.3|2647.3|2652.3|2646.3|2653.5|2647.5|2652|2646|19
1745943600000|2025-04-29 16:20:00|2652.5|2646.5|2652.5|2646.5|2653.5|2647.5|2652.3|2646.3|16
1745943900000|2025-04-29 16:25:00|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|4
1745944200000|2025-04-29 16:30:00|2653.8|2647.8|2653.5|2647.5|2654|2648|2652.8|2646.8|7
1745944800000|2025-04-29 16:40:00|2653.8|2647.8|2653.8|2647.8|2654.5|2648.5|2653.5|2647.5|11
1745945100000|2025-04-29 16:45:00|2653.5|2647.5|2655.3|2649.3|2655.8|2649.8|2653.5|2647.5|26
1745945400000|2025-04-29 16:50:00|2655|2649|2654|2648|2655|2649|2652.5|2646.5|25
1745945700000|2025-04-29 16:55:00|2653.9|2647.9|2653.4|2647.4|2654.1|2648.1|2652.9|2646.9|24
1745946000000|2025-04-29 17:00:00|2653.6|2647.6|2653.1|2647.1|2655.9|2649.9|2653.1|2647.1|18
1745946300000|2025-04-29 17:05:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|3
1745946600000|2025-04-29 17:10:00|2652.4|2646.4|2653.4|2647.4|2653.9|2647.9|2652.4|2646.4|15
1745946900000|2025-04-29 17:15:00|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|27
1745947200000|2025-04-29 17:20:00|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|20
1745947500000|2025-04-29 17:25:00|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|66
1745947800000|2025-04-29 17:30:00|2653.4|2647.4|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|26
1745948100000|2025-04-29 17:35:00|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|11
1745948400000|2025-04-29 17:40:00|2653.6|2647.6|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|12
1745948700000|2025-04-29 17:45:00|2653.6|2647.6|2655.1|2649.1|2655.1|2649.1|2653.4|2647.4|13
1745949000000|2025-04-29 17:50:00|2655.4|2649.4|2657.9|2651.9|2657.9|2651.9|2655.4|2649.4|9
1745949300000|2025-04-29 17:55:00|2664|2645.3|2662|2643.3|2664|2645.3|2661.3|2642.5|7
1745971200000|2025-04-30 00:00:00|2656.6|2650.6|2657.8|2651.8|2661|2655|2656.6|2650.6|37
1745971500000|2025-04-30 00:05:00|2658|2652|2661.5|2655.5|2662|2656|2658|2652|25
1745971800000|2025-04-30 00:10:00|2661.3|2655.3|2662|2656|2662|2656|2660.5|2654.5|16
1745972100000|2025-04-30 00:15:00|2661.8|2655.8|2663.3|2657.3|2663.3|2657.3|2661.8|2655.8|16
1745972400000|2025-04-30 00:20:00|2663.5|2657.5|2661.5|2655.5|2663.8|2657.8|2661.3|2655.3|18
1745972700000|2025-04-30 00:25:00|2661.8|2655.8|2661.3|2655.3|2662|2656|2661|2655|16
1745973000000|2025-04-30 00:30:00|2661.5|2655.5|2661.5|2655.5|2662|2656|2660.5|2654.5|15
1745973300000|2025-04-30 00:35:00|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.5|2655.5|13
1745973600000|2025-04-30 00:40:00|2662.8|2656.8|2662|2656|2662.8|2656.8|2661.8|2655.8|12
1745973900000|2025-04-30 00:45:00|2660.8|2654.8|2659.3|2653.3|2661.8|2655.8|2659|2653|28
1745974200000|2025-04-30 00:50:00|2659.5|2653.5|2658|2652|2659.5|2653.5|2658|2652|6
1745974500000|2025-04-30 00:55:00|2657.8|2651.8|2658|2652|2658.3|2652.3|2656.5|2650.5|30
1745974800000|2025-04-30 01:00:00|2658.3|2652.3|2656|2650|2660|2654|2654.5|2648.5|133
1745975100000|2025-04-30 01:05:00|2655.8|2649.8|2653.5|2647.5|2656.3|2650.3|2653.5|2647.5|91
1745975400000|2025-04-30 01:10:00|2653.8|2647.8|2653|2647|2655.3|2649.3|2652.8|2646.8|80
1745975700000|2025-04-30 01:15:00|2653.3|2647.3|2655.8|2649.8|2656.8|2650.8|2652.5|2646.5|90
1745976000000|2025-04-30 01:20:00|2656|2650|2655.3|2649.3|2657|2651|2655.3|2649.3|86
1745976300000|2025-04-30 01:25:00|2655|2649|2656|2650|2656|2650|2653.8|2647.8|57
1745976600000|2025-04-30 01:30:00|2656.3|2650.3|2658|2652|2658.3|2652.3|2654|2648|130
1745976900000|2025-04-30 01:35:00|2657.8|2651.8|2657|2651|2660|2654|2656.3|2650.3|121
1745977200000|2025-04-30 01:40:00|2656.8|2650.8|2652.5|2646.5|2656.8|2650.8|2651|2645|105
1745977500000|2025-04-30 01:45:00|2652.8|2646.8|2649.8|2643.8|2653.3|2647.3|2649|2643|93
1745977800000|2025-04-30 01:50:00|2649.5|2643.5|2648.5|2642.5|2651.3|2645.3|2648.3|2642.3|130
1745978100000|2025-04-30 01:55:00|2648.3|2642.3|2650|2644|2651.8|2645.8|2648|2642|110
1745978400000|2025-04-30 02:00:00|2649.8|2643.8|2653|2647|2653|2647|2649.3|2643.3|90
1745978700000|2025-04-30 02:05:00|2652.8|2646.8|2651.5|2645.5|2653.8|2647.8|2651.5|2645.5|80
1745979000000|2025-04-30 02:10:00|2651.8|2645.8|2652.5|2646.5|2654|2648|2651.8|2645.8|108
1745979300000|2025-04-30 02:15:00|2652.3|2646.3|2653.5|2647.5|2653.8|2647.8|2652.3|2646.3|23
1745979600000|2025-04-30 02:20:00|2653.3|2647.3|2654|2648|2654|2648|2653|2647|24
1745979900000|2025-04-30 02:25:00|2654.3|2648.3|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|9
1745980200000|2025-04-30 02:30:00|2653.5|2647.5|2649.3|2643.3|2653.5|2647.5|2649|2643|168
1745980500000|2025-04-30 02:35:00|2649.5|2643.5|2651|2645|2652|2646|2649.5|2643.5|65
1745980800000|2025-04-30 02:40:00|2651.3|2645.3|2650.8|2644.8|2652|2646|2649.3|2643.3|69
1745981100000|2025-04-30 02:45:00|2650.5|2644.5|2650|2644|2652|2646|2649.8|2643.8|73
1745981400000|2025-04-30 02:50:00|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2648.5|2642.5|52
1745981700000|2025-04-30 02:55:00|2650|2644|2648.5|2642.5|2650|2644|2646.8|2640.8|107
1745982000000|2025-04-30 03:00:00|2648.8|2642.8|2645.5|2639.5|2650.5|2644.5|2645.3|2639.3|91
1745982300000|2025-04-30 03:05:00|2645.8|2639.8|2648.3|2642.3|2648.8|2642.8|2645|2639|96
1745982600000|2025-04-30 03:10:00|2648|2642|2648.5|2642.5|2650|2644|2647.3|2641.3|74
1745982900000|2025-04-30 03:15:00|2648.8|2642.8|2650|2644|2650|2644|2648.3|2642.3|53
1745983200000|2025-04-30 03:20:00|2649.8|2643.8|2649.8|2643.8|2650.8|2644.8|2648.8|2642.8|78
1745983500000|2025-04-30 03:25:00|2650|2644|2650|2644|2650.5|2644.5|2648.8|2642.8|60
1745983800000|2025-04-30 03:30:00|2650.5|2644.5|2649.5|2643.5|2650.5|2644.5|2648.8|2642.8|18
1745984100000|2025-04-30 03:35:00|2649.8|2643.8|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|14
1745984400000|2025-04-30 03:40:00|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648.3|2642.3|21
1745984700000|2025-04-30 03:45:00|2648.8|2642.8|2651.5|2645.5|2652|2646|2648.8|2642.8|23
1745985000000|2025-04-30 03:50:00|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2650.3|2644.3|6
1745985300000|2025-04-30 03:55:00|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|9
1745985900000|2025-04-30 04:05:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1745986200000|2025-04-30 04:10:00|2650.3|2644.3|2652|2646|2652|2646|2650.3|2644.3|6
1745986500000|2025-04-30 04:15:00|2651.8|2645.8|2652.5|2646.5|2652.8|2646.8|2651.8|2645.8|16
1745986800000|2025-04-30 04:20:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2651.8|2645.8|14
1745987100000|2025-04-30 04:25:00|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.5|2645.5|5
1745987400000|2025-04-30 04:30:00|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651|2645|22
1745987700000|2025-04-30 04:35:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|13
1745988000000|2025-04-30 04:40:00|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651|2645|21
1745988300000|2025-04-30 04:45:00|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|4
1745988600000|2025-04-30 04:50:00|2652|2646|2652.5|2646.5|2652.8|2646.8|2651.8|2645.8|10
1745988900000|2025-04-30 04:55:00|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652|2646|15
1745989200000|2025-04-30 05:00:00|2652.5|2646.5|2652.8|2646.8|2653|2647|2651.3|2645.3|35
1745989500000|2025-04-30 05:05:00|2653|2647|2654|2648|2654|2648|2652.8|2646.8|19
1745989800000|2025-04-30 05:10:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652|2646|21
1745990100000|2025-04-30 05:15:00|2652.5|2646.5|2651|2645|2652.5|2646.5|2650.3|2644.3|29
1745990400000|2025-04-30 05:20:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|40
1745990700000|2025-04-30 05:25:00|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2650.5|2644.5|21
1745991000000|2025-04-30 05:30:00|2650.8|2644.8|2653.8|2647.8|2655|2649|2650.5|2644.5|99
1745991300000|2025-04-30 05:35:00|2653.5|2647.5|2651.8|2645.8|2654.5|2648.5|2651.3|2645.3|134
1745991600000|2025-04-30 05:40:00|2651.5|2645.5|2652.5|2646.5|2654|2648|2651.5|2645.5|68
1745991900000|2025-04-30 05:45:00|2652.3|2646.3|2652.8|2646.8|2653.3|2647.3|2651.8|2645.8|48
1745992200000|2025-04-30 05:50:00|2653|2647|2652.3|2646.3|2653|2647|2651.8|2645.8|76
1745992500000|2025-04-30 05:55:00|2652|2646|2652.8|2646.8|2654.5|2648.5|2652|2646|67
1745992800000|2025-04-30 06:00:00|2653|2647|2654.3|2648.3|2654.5|2648.5|2652|2646|198
1745993100000|2025-04-30 06:05:00|2654.5|2648.5|2652|2646|2654.5|2648.5|2651.8|2645.8|64
1745993400000|2025-04-30 06:10:00|2651.8|2645.8|2651|2645|2652.3|2646.3|2650.5|2644.5|118
1745993700000|2025-04-30 06:15:00|2651.3|2645.3|2649|2643|2651.8|2645.8|2647.8|2641.8|180
1745994000000|2025-04-30 06:20:00|2648.8|2642.8|2647.8|2641.8|2649.5|2643.5|2647|2641|123
1745994300000|2025-04-30 06:25:00|2647.5|2641.5|2645.3|2639.3|2647.5|2641.5|2644.3|2638.3|87
1745994600000|2025-04-30 06:30:00|2645|2639|2645.3|2639.3|2645.5|2639.5|2641.3|2635.3|131
1745994900000|2025-04-30 06:35:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2642.8|2636.8|86
1745995200000|2025-04-30 06:40:00|2645.5|2639.5|2643.8|2637.8|2645.8|2639.8|2642.3|2636.3|105
1745995500000|2025-04-30 06:45:00|2644|2638|2641.8|2635.8|2644.5|2638.5|2641.5|2635.5|141
1745995800000|2025-04-30 06:50:00|2642|2636|2643.3|2637.3|2643.8|2637.8|2642|2636|110
1745996100000|2025-04-30 06:55:00|2643.5|2637.5|2646.4|2640.4|2647.1|2641.1|2643.5|2637.5|143
1745996400000|2025-04-30 07:00:00|2645.9|2639.9|2639.5|2633.5|2645.9|2639.9|2637.5|2631.5|163
1745996700000|2025-04-30 07:05:00|2639.3|2633.3|2642|2636|2642|2636|2638.8|2632.8|60
1745997000000|2025-04-30 07:10:00|2641.8|2635.8|2649.3|2643.3|2650.8|2644.8|2641.5|2635.5|104
1745997300000|2025-04-30 07:15:00|2649|2643|2648.5|2642.5|2649.5|2643.5|2647|2641|73
1745997600000|2025-04-30 07:20:00|2648.3|2642.3|2648|2642|2650.5|2644.5|2645.8|2639.8|49
1745997900000|2025-04-30 07:25:00|2648.5|2642.5|2641.5|2635.5|2648.8|2642.8|2641.5|2635.5|36
1745998200000|2025-04-30 07:30:00|2641.3|2635.3|2631.3|2625.3|2641.8|2635.8|2631.3|2625.3|76
1745998500000|2025-04-30 07:35:00|2631|2625|2632|2626|2633.3|2627.3|2628.8|2622.8|148
1745998800000|2025-04-30 07:40:00|2631.8|2625.8|2629.5|2623.5|2631.8|2625.8|2625.8|2619.8|84
1745999100000|2025-04-30 07:45:00|2630|2624|2630.5|2624.5|2630.8|2624.8|2628.3|2622.3|76
1745999400000|2025-04-30 07:50:00|2630.3|2624.3|2631.5|2625.5|2632.3|2626.3|2629.8|2623.8|67
1745999700000|2025-04-30 07:55:00|2631.3|2625.3|2629|2623|2631.3|2625.3|2628.3|2622.3|65
1746000000000|2025-04-30 08:00:00|2629.3|2623.3|2632.3|2626.3|2632.3|2626.3|2623.3|2617.3|174
1746000300000|2025-04-30 08:05:00|2633.8|2627.8|2630.5|2624.5|2635.3|2629.3|2629.5|2623.5|104
1746000600000|2025-04-30 08:10:00|2630|2624|2629.3|2623.3|2632.5|2626.5|2625.8|2619.8|132
1746000900000|2025-04-30 08:15:00|2629.5|2623.5|2628.3|2622.3|2631|2625|2627.3|2621.3|101
1746001200000|2025-04-30 08:20:00|2628|2622|2625|2619|2629.3|2623.3|2624.8|2618.8|61
1746001500000|2025-04-30 08:25:00|2624.8|2618.8|2624.5|2618.5|2626.3|2620.3|2623.3|2617.3|75
1746001800000|2025-04-30 08:30:00|2624.8|2618.8|2628|2622|2628.8|2622.8|2624.8|2618.8|63
1746002100000|2025-04-30 08:35:00|2628.3|2622.3|2629.8|2623.8|2630|2624|2627.3|2621.3|52
1746002400000|2025-04-30 08:40:00|2630.3|2624.3|2631|2625|2631.5|2625.5|2629|2623|38
1746002700000|2025-04-30 08:45:00|2630.8|2624.8|2630|2624|2631.3|2625.3|2628|2622|47
1746003000000|2025-04-30 08:50:00|2630.3|2624.3|2634.3|2628.3|2636.5|2630.5|2629.8|2623.8|73
1746003300000|2025-04-30 08:55:00|2634.5|2628.5|2641|2635|2641|2635|2633.5|2627.5|95
1746003600000|2025-04-30 09:00:00|2641.3|2635.3|2642.8|2636.8|2645|2639|2641.3|2635.3|65
1746003900000|2025-04-30 09:05:00|2642.5|2636.5|2639|2633|2642.5|2636.5|2638.3|2632.3|33
1746004200000|2025-04-30 09:10:00|2639.3|2633.3|2639.8|2633.8|2640|2634|2638.3|2632.3|39
1746004500000|2025-04-30 09:15:00|2640|2634|2639.8|2633.8|2640|2634|2638.3|2632.3|37
1746004800000|2025-04-30 09:20:00|2639.5|2633.5|2639.3|2633.3|2639.8|2633.8|2638.3|2632.3|21
1746005100000|2025-04-30 09:25:00|2639.5|2633.5|2640.8|2634.8|2640.8|2634.8|2639|2633|22
1746005400000|2025-04-30 09:30:00|2640.5|2634.5|2640.8|2634.8|2643.3|2637.3|2640|2634|32
1746005700000|2025-04-30 09:35:00|2640.5|2634.5|2639|2633|2640.5|2634.5|2638.5|2632.5|18
1746006000000|2025-04-30 09:40:00|2638.8|2632.8|2639|2633|2639.5|2633.5|2638|2632|30
1746006300000|2025-04-30 09:45:00|2638.5|2632.5|2638.8|2632.8|2639.5|2633.5|2638.5|2632.5|16
1746006600000|2025-04-30 09:50:00|2639|2633|2639|2633|2639|2633|2637.5|2631.5|39
1746006900000|2025-04-30 09:55:00|2638.8|2632.8|2640|2634|2640.5|2634.5|2638.8|2632.8|28
1746007200000|2025-04-30 10:00:00|2640.3|2634.3|2640.3|2634.3|2641.3|2635.3|2639.5|2633.5|27
1746007500000|2025-04-30 10:05:00|2640.5|2634.5|2642|2636|2646.8|2640.8|2640.5|2634.5|38
1746007800000|2025-04-30 10:10:00|2642.3|2636.3|2641.8|2635.8|2644.8|2638.8|2640.5|2634.5|60
1746008100000|2025-04-30 10:15:00|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2640|2634|40
1746008400000|2025-04-30 10:20:00|2641.3|2635.3|2637.8|2631.8|2641.3|2635.3|2636|2630|42
1746008700000|2025-04-30 10:25:00|2638|2632|2640|2634|2640.5|2634.5|2637.3|2631.3|53
1746009000000|2025-04-30 10:30:00|2640.3|2634.3|2642|2636|2642.5|2636.5|2639.5|2633.5|43
1746009300000|2025-04-30 10:35:00|2643|2637|2641.5|2635.5|2643.5|2637.5|2640.8|2634.8|47
1746009600000|2025-04-30 10:40:00|2641.8|2635.8|2640.5|2634.5|2641.8|2635.8|2638.3|2632.3|57
1746009900000|2025-04-30 10:45:00|2640.3|2634.3|2635.5|2629.5|2640.5|2634.5|2635|2629|58
1746010200000|2025-04-30 10:50:00|2635.3|2629.3|2636.5|2630.5|2636.5|2630.5|2634.3|2628.3|46
1746010500000|2025-04-30 10:55:00|2636.8|2630.8|2639.3|2633.3|2639.3|2633.3|2636.8|2630.8|37
1746010800000|2025-04-30 11:00:00|2639|2633|2639.5|2633.5|2639.5|2633.5|2638|2632|49
1746011100000|2025-04-30 11:05:00|2639.3|2633.3|2638.8|2632.8|2640.3|2634.3|2638.3|2632.3|33
1746011400000|2025-04-30 11:10:00|2638.5|2632.5|2637.3|2631.3|2639.8|2633.8|2637.3|2631.3|49
1746011700000|2025-04-30 11:15:00|2637|2631|2638.5|2632.5|2639.3|2633.3|2636.8|2630.8|45
1746012000000|2025-04-30 11:20:00|2638.3|2632.3|2638.3|2632.3|2639.8|2633.8|2637.8|2631.8|60
1746012300000|2025-04-30 11:25:00|2638.5|2632.5|2638.3|2632.3|2641.8|2635.8|2637.8|2631.8|70
1746012600000|2025-04-30 11:30:00|2638.5|2632.5|2636.3|2630.3|2638.8|2632.8|2634.8|2628.8|91
1746012900000|2025-04-30 11:35:00|2636|2630|2638.3|2632.3|2638.8|2632.8|2635.8|2629.8|56
1746013200000|2025-04-30 11:40:00|2638.5|2632.5|2641.5|2635.5|2642.5|2636.5|2638.3|2632.3|46
1746013500000|2025-04-30 11:45:00|2641.3|2635.3|2639.3|2633.3|2641.8|2635.8|2639|2633|71
1746013800000|2025-04-30 11:50:00|2639|2633|2631.5|2625.5|2639|2633|2628.3|2622.3|138
1746014100000|2025-04-30 11:55:00|2631.3|2625.3|2628.8|2622.8|2637|2631|2628.8|2622.8|120
1746014400000|2025-04-30 12:00:00|2629|2623|2631.5|2625.5|2633|2627|2628.5|2622.5|79
1746014700000|2025-04-30 12:05:00|2631.8|2625.8|2631|2625|2632.5|2626.5|2629.5|2623.5|77
1746015000000|2025-04-30 12:10:00|2631.3|2625.3|2634|2628|2636|2630|2631.3|2625.3|48
1746015300000|2025-04-30 12:15:00|2633.8|2627.8|2630|2624|2634|2628|2629|2623|76
1746015600000|2025-04-30 12:20:00|2629.8|2623.8|2628|2622|2630|2624|2626.5|2620.5|116
1746015900000|2025-04-30 12:25:00|2627.8|2621.8|2631.6|2625.6|2637.9|2631.9|2617.6|2611.6|189
1746016200000|2025-04-30 12:30:00|2630.9|2624.9|2632.3|2626.3|2637.1|2631.1|2630.9|2624.9|135
1746016500000|2025-04-30 12:35:00|2632.5|2626.5|2629.5|2623.5|2636.5|2630.5|2629|2623|118
1746016800000|2025-04-30 12:40:00|2629.3|2623.3|2634.3|2628.3|2635|2629|2628|2622|134
1746017100000|2025-04-30 12:45:00|2634.5|2628.5|2635.3|2629.3|2635.8|2629.8|2632|2626|98
1746017400000|2025-04-30 12:50:00|2634.8|2628.8|2636.3|2630.3|2639.5|2633.5|2634.5|2628.5|116
1746017700000|2025-04-30 12:55:00|2636|2630|2643.3|2637.3|2644.8|2638.8|2636|2630|91
1746018000000|2025-04-30 13:00:00|2642.5|2636.5|2638.3|2632.3|2642.5|2636.5|2638|2632|125
1746018300000|2025-04-30 13:05:00|2638|2632|2633|2627|2638|2632|2632|2626|118
1746018600000|2025-04-30 13:10:00|2633.3|2627.3|2637.5|2631.5|2641.3|2635.3|2633.3|2627.3|85
1746018900000|2025-04-30 13:15:00|2637.8|2631.8|2638|2632|2640.3|2634.3|2637.5|2631.5|85
1746019200000|2025-04-30 13:20:00|2637.8|2631.8|2637.5|2631.5|2640|2634|2636.8|2630.8|112
1746019500000|2025-04-30 13:25:00|2637.8|2631.8|2635.5|2629.5|2639|2633|2635.5|2629.5|89
1746019800000|2025-04-30 13:30:00|2635.8|2629.8|2631.5|2625.5|2637.3|2631.3|2628.8|2622.8|116
1746020100000|2025-04-30 13:35:00|2631.3|2625.3|2631.5|2625.5|2634.5|2628.5|2630.5|2624.5|45
1746020400000|2025-04-30 13:40:00|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2629|2623|36
1746020700000|2025-04-30 13:45:00|2631.5|2625.5|2632.5|2626.5|2633.3|2627.3|2629|2623|79
1746021000000|2025-04-30 13:50:00|2632.3|2626.3|2630.8|2624.8|2634.8|2628.8|2630.8|2624.8|65
1746021300000|2025-04-30 13:55:00|2630.5|2624.5|2624|2618|2631.5|2625.5|2622.3|2616.3|82
1746021600000|2025-04-30 14:00:00|2624.3|2618.3|2631|2625|2631.5|2625.5|2623.8|2617.8|136
1746021900000|2025-04-30 14:05:00|2630.8|2624.8|2634|2628|2634|2628|2629|2623|94
1746022200000|2025-04-30 14:10:00|2634.3|2628.3|2635.5|2629.5|2637.5|2631.5|2633|2627|119
1746022500000|2025-04-30 14:15:00|2635.8|2629.8|2642.3|2636.3|2642.5|2636.5|2634.3|2628.3|155
1746022800000|2025-04-30 14:20:00|2642.5|2636.5|2645.5|2639.5|2646|2640|2637.5|2631.5|161
1746023100000|2025-04-30 14:25:00|2645.8|2639.8|2643.3|2637.3|2647.3|2641.3|2642.8|2636.8|150
1746023400000|2025-04-30 14:30:00|2643|2637|2641|2635|2645.3|2639.3|2639.3|2633.3|141
1746023700000|2025-04-30 14:35:00|2640.8|2634.8|2640|2634|2641.8|2635.8|2638.8|2632.8|75
1746024000000|2025-04-30 14:40:00|2639.8|2633.8|2640.3|2634.3|2640.8|2634.8|2636.8|2630.8|84
1746024300000|2025-04-30 14:45:00|2640|2634|2637.5|2631.5|2640.8|2634.8|2635.5|2629.5|102
1746024600000|2025-04-30 14:50:00|2637.3|2631.3|2640.3|2634.3|2641.5|2635.5|2636.5|2630.5|120
1746024900000|2025-04-30 14:55:00|2640|2634|2640.5|2634.5|2643.8|2637.8|2639.5|2633.5|115
1746025200000|2025-04-30 15:00:00|2640.3|2634.3|2638|2632|2642|2636|2637.5|2631.5|120
1746025500000|2025-04-30 15:05:00|2637.8|2631.8|2634.8|2628.8|2638.3|2632.3|2633.3|2627.3|118
1746025800000|2025-04-30 15:10:00|2635.8|2629.8|2628.3|2622.3|2636.3|2630.3|2626.3|2620.3|129
1746026100000|2025-04-30 15:15:00|2628|2622|2611.8|2605.8|2628|2622|2610.3|2604.3|156
1746026400000|2025-04-30 15:20:00|2611.5|2605.5|2610|2604|2611.5|2605.5|2604.8|2598.8|160
1746026700000|2025-04-30 15:25:00|2609.8|2603.8|2599.4|2593.4|2610|2604|2592|2586|229
1746027000000|2025-04-30 15:30:00|2599.6|2593.6|2601|2595|2608.1|2602.1|2598.6|2592.6|358
1746027300000|2025-04-30 15:35:00|2600.3|2594.3|2597.3|2591.3|2600.3|2594.3|2591.3|2585.3|182
1746027600000|2025-04-30 15:40:00|2597|2591|2592.3|2586.3|2599.3|2593.3|2590.5|2584.5|113
1746027900000|2025-04-30 15:45:00|2592.5|2586.5|2593|2587|2594.8|2588.8|2590.3|2584.3|137
1746028200000|2025-04-30 15:50:00|2593.3|2587.3|2591.5|2585.5|2593.8|2587.8|2589.8|2583.8|91
1746028500000|2025-04-30 15:55:00|2591|2585|2592|2586|2594.8|2588.8|2590.5|2584.5|78
1746028800000|2025-04-30 16:00:00|2592.3|2586.3|2593|2587|2593.5|2587.5|2592|2586|11
1746029100000|2025-04-30 16:05:00|2593.3|2587.3|2593.8|2587.8|2595|2589|2593|2587|22
1746029400000|2025-04-30 16:10:00|2593.5|2587.5|2592|2586|2593.8|2587.8|2591.8|2585.8|28
1746029700000|2025-04-30 16:15:00|2591.8|2585.8|2591|2585|2592.8|2586.8|2591|2585|7
1746030000000|2025-04-30 16:20:00|2591.3|2585.3|2590|2584|2591.3|2585.3|2590|2584|9
1746030300000|2025-04-30 16:25:00|2589.8|2583.8|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|13
1746030600000|2025-04-30 16:30:00|2588.5|2582.5|2588.5|2582.5|2589|2583|2588.5|2582.5|7
1746030900000|2025-04-30 16:35:00|2588.8|2582.8|2587.8|2581.8|2589.3|2583.3|2586.8|2580.8|25
1746031200000|2025-04-30 16:40:00|2587.5|2581.5|2591.5|2585.5|2593.6|2587.6|2587.5|2581.5|80
1746031500000|2025-04-30 16:45:00|2591.8|2585.8|2591.8|2585.8|2592.3|2586.3|2591.3|2585.3|16
1746031800000|2025-04-30 16:50:00|2591.5|2585.5|2590.3|2584.3|2593.3|2587.3|2590|2584|30
1746032100000|2025-04-30 16:55:00|2590.1|2584.1|2590.4|2584.4|2592.1|2586.1|2590.1|2584.1|21
1746032400000|2025-04-30 17:00:00|2590.1|2584.1|2589.4|2583.4|2591.1|2585.1|2589.1|2583.1|15
1746032700000|2025-04-30 17:05:00|2589.1|2583.1|2589.1|2583.1|2590.1|2584.1|2588.4|2582.4|26
1746033000000|2025-04-30 17:10:00|2588.9|2582.9|2586.6|2580.6|2589.6|2583.6|2585.9|2579.9|31
1746033300000|2025-04-30 17:15:00|2586.4|2580.4|2586.4|2580.4|2586.9|2580.9|2585.6|2579.6|18
1746033600000|2025-04-30 17:20:00|2586.1|2580.1|2586.4|2580.4|2587.9|2581.9|2585.4|2579.4|19
1746033900000|2025-04-30 17:25:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|16
1746034200000|2025-04-30 17:30:00|2586.9|2580.9|2586.6|2580.6|2587.6|2581.6|2586.4|2580.4|26
1746034500000|2025-04-30 17:35:00|2586.4|2580.4|2586.1|2580.1|2587.4|2581.4|2585.4|2579.4|35
1746034800000|2025-04-30 17:40:00|2585.9|2579.9|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|9
1746035100000|2025-04-30 17:45:00|2584.9|2578.9|2586.6|2580.6|2586.6|2580.6|2584.6|2578.6|8
1746035400000|2025-04-30 17:50:00|2586.9|2580.9|2584.4|2578.4|2587.1|2581.1|2583.9|2577.9|19
1746035700000|2025-04-30 17:55:00|2585.1|2579.1|2589.5|2570.8|2591|2579.1|2584.4|2570.8|9
1746057600000|2025-05-01 00:00:00|2589.4|2583.4|2593|2587|2593|2587|2589.4|2583.4|31
1746057900000|2025-05-01 00:05:00|2593.3|2587.3|2597.9|2591.9|2598.5|2592.5|2592.5|2586.5|78
1746058200000|2025-05-01 00:10:00|2598.4|2592.4|2600|2594|2600|2594|2597.3|2591.3|74
1746058500000|2025-05-01 00:15:00|2600.3|2594.3|2599|2593|2601.8|2595.8|2598.5|2592.5|34
1746058800000|2025-05-01 00:20:00|2598.8|2592.8|2601|2595|2602|2596|2598|2592|81
1746059100000|2025-05-01 00:25:00|2601.5|2595.5|2600.5|2594.5|2604.3|2598.3|2600.3|2594.3|112
1746059400000|2025-05-01 00:30:00|2600.3|2594.3|2597.3|2591.3|2600.3|2594.3|2597|2591|32
1746059700000|2025-05-01 00:35:00|2597.5|2591.5|2596.8|2590.8|2598.3|2592.3|2594.5|2588.5|61
1746060000000|2025-05-01 00:40:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2595.5|2589.5|48
1746060300000|2025-05-01 00:45:00|2596.5|2590.5|2597|2591|2597.5|2591.5|2596.5|2590.5|71
1746060600000|2025-05-01 00:50:00|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2595.3|2589.3|35
1746060900000|2025-05-01 00:55:00|2597|2591|2597|2591|2597.5|2591.5|2596.8|2590.8|50
1746061200000|2025-05-01 01:00:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|6
1746061500000|2025-05-01 01:05:00|2595.8|2589.8|2593.5|2587.5|2595.8|2589.8|2590.8|2584.8|43
1746061800000|2025-05-01 01:10:00|2593.3|2587.3|2594.3|2588.3|2594.5|2588.5|2592.5|2586.5|34
1746062100000|2025-05-01 01:15:00|2594|2588|2593.5|2587.5|2595.3|2589.3|2593.3|2587.3|55
1746062400000|2025-05-01 01:20:00|2593.8|2587.8|2594.5|2588.5|2594.8|2588.8|2593.5|2587.5|21
1746062700000|2025-05-01 01:25:00|2595|2589|2594.3|2588.3|2595|2589|2594|2588|25
1746063000000|2025-05-01 01:30:00|2594|2588|2594|2588|2594.5|2588.5|2591|2585|45
1746063300000|2025-05-01 01:35:00|2594.3|2588.3|2593.5|2587.5|2594.8|2588.8|2592.8|2586.8|28
1746063600000|2025-05-01 01:40:00|2593|2587|2593|2587|2593.5|2587.5|2592|2586|20
1746063900000|2025-05-01 01:45:00|2592.8|2586.8|2591|2585|2592.8|2586.8|2589.8|2583.8|32
1746064200000|2025-05-01 01:50:00|2591.3|2585.3|2593.3|2587.3|2593.5|2587.5|2589.8|2583.8|29
1746064500000|2025-05-01 01:55:00|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|31
1746064800000|2025-05-01 02:00:00|2594.3|2588.3|2596|2590|2596.8|2590.8|2593.5|2587.5|73
1746065100000|2025-05-01 02:05:00|2596.3|2590.3|2595|2589|2598.5|2592.5|2595|2589|32
1746065400000|2025-05-01 02:10:00|2595.3|2589.3|2596.8|2590.8|2596.8|2590.8|2592.8|2586.8|23
1746065700000|2025-05-01 02:15:00|2597|2591|2595.5|2589.5|2597.8|2591.8|2595.5|2589.5|18
1746066000000|2025-05-01 02:20:00|2595.3|2589.3|2593.8|2587.8|2596.3|2590.3|2593.8|2587.8|12
1746066300000|2025-05-01 02:25:00|2593.5|2587.5|2593.3|2587.3|2594|2588|2593.3|2587.3|8
1746066600000|2025-05-01 02:30:00|2593|2587|2593.5|2587.5|2594|2588|2592.8|2586.8|8
1746066900000|2025-05-01 02:35:00|2593.8|2587.8|2595.3|2589.3|2595.5|2589.5|2593.8|2587.8|14
1746067200000|2025-05-01 02:40:00|2595|2589|2595.5|2589.5|2595.8|2589.8|2595|2589|21
1746067500000|2025-05-01 02:45:00|2595|2589|2592.5|2586.5|2595|2589|2592.5|2586.5|19
1746067800000|2025-05-01 02:50:00|2592.3|2586.3|2595.5|2589.5|2597.5|2591.5|2592|2586|47
1746068100000|2025-05-01 02:55:00|2595|2589|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|36
1746068400000|2025-05-01 03:00:00|2594.8|2588.8|2597.8|2591.8|2597.8|2591.8|2594|2588|21
1746068700000|2025-05-01 03:05:00|2598|2592|2597.8|2591.8|2598.5|2592.5|2596.8|2590.8|34
1746069000000|2025-05-01 03:10:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2596.3|2590.3|35
1746069300000|2025-05-01 03:15:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2596|2590|31
1746069600000|2025-05-01 03:20:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2595.5|2589.5|19
1746069900000|2025-05-01 03:25:00|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2596.3|2590.3|10
1746070200000|2025-05-01 03:30:00|2598|2592|2596.8|2590.8|2598.3|2592.3|2596|2590|21
1746070500000|2025-05-01 03:35:00|2596.5|2590.5|2598|2592|2598|2592|2596.5|2590.5|10
1746070800000|2025-05-01 03:40:00|2598.3|2592.3|2596|2590|2598.3|2592.3|2595.3|2589.3|15
1746071100000|2025-05-01 03:45:00|2596.3|2590.3|2598.3|2592.3|2598.4|2592.4|2596.3|2590.3|15
1746071400000|2025-05-01 03:50:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|20
1746071700000|2025-05-01 03:55:00|2598.3|2592.3|2596.5|2590.5|2598.3|2592.3|2596|2590|8
1746072000000|2025-05-01 04:00:00|2596.8|2590.8|2596.3|2590.3|2597|2591|2596|2590|9
1746072300000|2025-05-01 04:05:00|2596|2590|2597|2591|2597.3|2591.3|2596|2590|6
1746072600000|2025-05-01 04:10:00|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|6
1746072900000|2025-05-01 04:15:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2595|2589|16
1746073200000|2025-05-01 04:20:00|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2594.3|2588.3|31
1746073500000|2025-05-01 04:25:00|2595|2589|2594.5|2588.5|2596|2590|2594.5|2588.5|11
1746073800000|2025-05-01 04:30:00|2593.8|2587.8|2598.5|2592.5|2598.5|2592.5|2592.8|2586.8|24
1746074100000|2025-05-01 04:35:00|2598.8|2592.8|2598.5|2592.5|2599|2593|2596.8|2590.8|26
1746074400000|2025-05-01 04:40:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|8
1746074700000|2025-05-01 04:45:00|2598|2592|2597.8|2591.8|2598|2592|2597.5|2591.5|5
1746075000000|2025-05-01 04:50:00|2597.5|2591.5|2598|2592|2598|2592|2596.8|2590.8|5
1746075300000|2025-05-01 04:55:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2595.8|2589.8|15
1746075600000|2025-05-01 05:00:00|2596.8|2590.8|2595.3|2589.3|2597.8|2591.8|2595.3|2589.3|25
1746075900000|2025-05-01 05:05:00|2595|2589|2597.5|2591.5|2598.5|2592.5|2595|2589|30
1746076200000|2025-05-01 05:10:00|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2596.8|2590.8|14
1746076500000|2025-05-01 05:15:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2596.3|2590.3|7
1746076800000|2025-05-01 05:20:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|4
1746077100000|2025-05-01 05:25:00|2597.8|2591.8|2598.5|2592.5|2599.3|2593.3|2595.8|2589.8|34
1746077400000|2025-05-01 05:30:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2597|2591|25
1746077700000|2025-05-01 05:35:00|2597.8|2591.8|2596.5|2590.5|2598.3|2592.3|2596.5|2590.5|16
1746078000000|2025-05-01 05:40:00|2596.3|2590.3|2596.3|2590.3|2596.8|2590.8|2595|2589|21
1746078300000|2025-05-01 05:45:00|2595.8|2589.8|2597|2591|2597.5|2591.5|2595.8|2589.8|6
1746078600000|2025-05-01 05:50:00|2596.8|2590.8|2596|2590|2597|2591|2595.8|2589.8|14
1746078900000|2025-05-01 05:55:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|5
1746079200000|2025-05-01 06:00:00|2596.5|2590.5|2597|2591|2598.3|2592.3|2595.8|2589.8|24
1746079500000|2025-05-01 06:05:00|2597.3|2591.3|2597.5|2591.5|2598|2592|2597|2591|24
1746079800000|2025-05-01 06:10:00|2597.3|2591.3|2597|2591|2597.8|2591.8|2596.8|2590.8|13
1746080100000|2025-05-01 06:15:00|2596.8|2590.8|2598.5|2592.5|2599.3|2593.3|2596.3|2590.3|20
1746080400000|2025-05-01 06:20:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|18
1746080700000|2025-05-01 06:25:00|2597.5|2591.5|2598.8|2592.8|2599.5|2593.5|2597.5|2591.5|37
1746081000000|2025-05-01 06:30:00|2599.8|2593.8|2602|2596|2602.3|2596.3|2599.8|2593.8|34
1746081300000|2025-05-01 06:35:00|2601.8|2595.8|2602|2596|2602|2596|2599.8|2593.8|45
1746081600000|2025-05-01 06:40:00|2602.5|2596.5|2603.3|2597.3|2603.8|2597.8|2602.5|2596.5|23
1746081900000|2025-05-01 06:45:00|2603|2597|2597.5|2591.5|2603|2597|2597.5|2591.5|31
1746082200000|2025-05-01 06:50:00|2598|2592|2599.5|2593.5|2601|2595|2598|2592|31
1746082500000|2025-05-01 06:55:00|2599.3|2593.3|2599|2593|2599.5|2593.5|2594.8|2588.8|89
1746082800000|2025-05-01 07:00:00|2601.3|2595.3|2599.8|2593.8|2601.3|2595.3|2593.1|2587.1|174
1746083100000|2025-05-01 07:05:00|2600|2594|2602|2596|2603|2597|2600|2594|83
1746083400000|2025-05-01 07:10:00|2602.3|2596.3|2608.8|2602.8|2610|2604|2602|2596|96
1746083700000|2025-05-01 07:15:00|2608.5|2602.5|2609.3|2603.3|2611|2605|2607|2601|82
1746084000000|2025-05-01 07:20:00|2609|2603|2615.8|2609.8|2616.3|2610.3|2609|2603|86
1746084300000|2025-05-01 07:25:00|2616|2610|2619.5|2613.5|2620.8|2614.8|2614.8|2608.8|98
1746084600000|2025-05-01 07:30:00|2619.8|2613.8|2619.8|2613.8|2620.5|2614.5|2616.8|2610.8|79
1746084900000|2025-05-01 07:35:00|2619.5|2613.5|2616.8|2610.8|2623.3|2617.3|2615|2609|66
1746085200000|2025-05-01 07:40:00|2616.5|2610.5|2617.8|2611.8|2621.8|2615.8|2616.5|2610.5|98
1746085500000|2025-05-01 07:45:00|2618|2612|2613.5|2607.5|2618.3|2612.3|2612.5|2606.5|85
1746085800000|2025-05-01 07:50:00|2613.3|2607.3|2609.3|2603.3|2613.3|2607.3|2608.8|2602.8|84
1746086100000|2025-05-01 07:55:00|2609.5|2603.5|2609.8|2603.8|2610.5|2604.5|2608.5|2602.5|46
1746086400000|2025-05-01 08:00:00|2609.5|2603.5|2605.8|2599.8|2611.3|2605.3|2603.8|2597.8|87
1746086700000|2025-05-01 08:05:00|2605.5|2599.5|2609.3|2603.3|2609.5|2603.5|2605.5|2599.5|55
1746087000000|2025-05-01 08:10:00|2608.5|2602.5|2608|2602|2613.5|2607.5|2607.5|2601.5|83
1746087300000|2025-05-01 08:15:00|2608.3|2602.3|2608.8|2602.8|2610.3|2604.3|2607.3|2601.3|61
1746087600000|2025-05-01 08:20:00|2609|2603|2607.3|2601.3|2609.5|2603.5|2605.3|2599.3|69
1746087900000|2025-05-01 08:25:00|2607.5|2601.5|2605.5|2599.5|2608.3|2602.3|2604.3|2598.3|35
1746088200000|2025-05-01 08:30:00|2605.8|2599.8|2607.5|2601.5|2607.8|2601.8|2604|2598|39
1746088500000|2025-05-01 08:35:00|2607.8|2601.8|2606|2600|2607.8|2601.8|2605.8|2599.8|25
1746088800000|2025-05-01 08:40:00|2605.8|2599.8|2611.3|2605.3|2611.3|2605.3|2605.5|2599.5|50
1746089100000|2025-05-01 08:45:00|2612.3|2606.3|2610.8|2604.8|2612.8|2606.8|2610.8|2604.8|36
1746089400000|2025-05-01 08:50:00|2611.3|2605.3|2612.8|2606.8|2613|2607|2610.5|2604.5|47
1746089700000|2025-05-01 08:55:00|2612.3|2606.3|2615|2609|2615.3|2609.3|2611.8|2605.8|75
1746090000000|2025-05-01 09:00:00|2615.3|2609.3|2613.5|2607.5|2616|2610|2613.5|2607.5|77
1746090300000|2025-05-01 09:05:00|2613.3|2607.3|2612|2606|2614.8|2608.8|2611.8|2605.8|47
1746090600000|2025-05-01 09:10:00|2611.8|2605.8|2609.8|2603.8|2612|2606|2608.8|2602.8|35
1746090900000|2025-05-01 09:15:00|2610.3|2604.3|2612.5|2606.5|2615.5|2609.5|2609.8|2603.8|73
1746091200000|2025-05-01 09:20:00|2612.8|2606.8|2615.8|2609.8|2617.8|2611.8|2612.8|2606.8|52
1746091500000|2025-05-01 09:25:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.5|2609.5|29
1746091800000|2025-05-01 09:30:00|2615.8|2609.8|2615.8|2609.8|2616.8|2610.8|2615.8|2609.8|17
1746092100000|2025-05-01 09:35:00|2614.8|2608.8|2611.5|2605.5|2615.3|2609.3|2611.3|2605.3|38
1746092400000|2025-05-01 09:40:00|2611.3|2605.3|2609.5|2603.5|2612|2606|2608.8|2602.8|41
1746092700000|2025-05-01 09:45:00|2609.3|2603.3|2608|2602|2609.8|2603.8|2605.8|2599.8|51
1746093000000|2025-05-01 09:50:00|2607.8|2601.8|2608.8|2602.8|2609.5|2603.5|2607.8|2601.8|13
1746093300000|2025-05-01 09:55:00|2608.5|2602.5|2607|2601|2609|2603|2605.8|2599.8|36
1746093600000|2025-05-01 10:00:00|2607.3|2601.3|2606.8|2600.8|2607.5|2601.5|2606.5|2600.5|11
1746093900000|2025-05-01 10:05:00|2607|2601|2606.8|2600.8|2607.8|2601.8|2605.8|2599.8|15
1746094200000|2025-05-01 10:10:00|2606.5|2600.5|2608.5|2602.5|2608.8|2602.8|2605|2599|35
1746094500000|2025-05-01 10:15:00|2608.3|2602.3|2609.5|2603.5|2610.5|2604.5|2607|2601|40
1746094800000|2025-05-01 10:20:00|2609.3|2603.3|2610.3|2604.3|2610.5|2604.5|2608|2602|29
1746095100000|2025-05-01 10:25:00|2610|2604|2611.5|2605.5|2613.3|2607.3|2609.8|2603.8|33
1746095400000|2025-05-01 10:30:00|2611.3|2605.3|2617|2611|2617|2611|2610.8|2604.8|31
1746095700000|2025-05-01 10:35:00|2617.3|2611.3|2616.8|2610.8|2618.5|2612.5|2616.5|2610.5|26
1746096000000|2025-05-01 10:40:00|2616.5|2610.5|2613.5|2607.5|2616.5|2610.5|2612.5|2606.5|53
1746096300000|2025-05-01 10:45:00|2613.3|2607.3|2613.5|2607.5|2614|2608|2611|2605|32
1746096600000|2025-05-01 10:50:00|2613.8|2607.8|2613.8|2607.8|2614.5|2608.5|2612.3|2606.3|40
1746096900000|2025-05-01 10:55:00|2614.3|2608.3|2611.5|2605.5|2614.5|2608.5|2611|2605|37
1746097200000|2025-05-01 11:00:00|2611.8|2605.8|2613.3|2607.3|2614.3|2608.3|2611.3|2605.3|53
1746097500000|2025-05-01 11:05:00|2613|2607|2614|2608|2614.5|2608.5|2612.8|2606.8|41
1746097800000|2025-05-01 11:10:00|2614.3|2608.3|2616.3|2610.3|2616.5|2610.5|2614|2608|51
1746098100000|2025-05-01 11:15:00|2616|2610|2612.8|2606.8|2616.3|2610.3|2612.5|2606.5|36
1746098400000|2025-05-01 11:20:00|2612.5|2606.5|2612.8|2606.8|2613.3|2607.3|2612|2606|38
1746098700000|2025-05-01 11:25:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2612.5|2606.5|17
1746099000000|2025-05-01 11:30:00|2613.3|2607.3|2616|2610|2616.3|2610.3|2610.3|2604.3|99
1746099300000|2025-05-01 11:35:00|2616.3|2610.3|2611.8|2605.8|2616.3|2610.3|2609.8|2603.8|63
1746099600000|2025-05-01 11:40:00|2611.5|2605.5|2607.8|2601.8|2611.5|2605.5|2605.8|2599.8|61
1746099900000|2025-05-01 11:45:00|2607.5|2601.5|2607.3|2601.3|2610|2604|2607|2601|51
1746100200000|2025-05-01 11:50:00|2607|2601|2604.3|2598.3|2608|2602|2604|2598|84
1746100500000|2025-05-01 11:55:00|2604.5|2598.5|2600.8|2594.8|2605.8|2599.8|2598.3|2592.3|111
1746100800000|2025-05-01 12:00:00|2600.5|2594.5|2597|2591|2600.8|2594.8|2594.8|2588.8|80
1746101100000|2025-05-01 12:05:00|2597.3|2591.3|2593.3|2587.3|2598|2592|2593|2587|76
1746101400000|2025-05-01 12:10:00|2593.5|2587.5|2597.8|2591.8|2597.8|2591.8|2593.5|2587.5|62
1746101700000|2025-05-01 12:15:00|2597.5|2591.5|2598.5|2592.5|2599.3|2593.3|2597.5|2591.5|48
1746102000000|2025-05-01 12:20:00|2598.8|2592.8|2602.3|2596.3|2605|2599|2598|2592|71
1746102300000|2025-05-01 12:25:00|2602.5|2596.5|2603.5|2597.5|2606|2600|2602|2596|79
1746102600000|2025-05-01 12:30:00|2603.8|2597.8|2607.8|2601.8|2608.3|2602.3|2602.5|2596.5|130
1746102900000|2025-05-01 12:35:00|2607.5|2601.5|2600.3|2594.3|2607.5|2601.5|2599.5|2593.5|85
1746103200000|2025-05-01 12:40:00|2600|2594|2600.5|2594.5|2600.5|2594.5|2597.3|2591.3|89
1746103500000|2025-05-01 12:45:00|2600.8|2594.8|2601.8|2595.8|2602.8|2596.8|2600.8|2594.8|60
1746103800000|2025-05-01 12:50:00|2601.5|2595.5|2606.5|2600.5|2607|2601|2601.5|2595.5|95
1746104100000|2025-05-01 12:55:00|2606.8|2600.8|2602.8|2596.8|2607.3|2601.3|2602.8|2596.8|58
1746104400000|2025-05-01 13:00:00|2602.5|2596.5|2598|2592|2602.5|2596.5|2596.5|2590.5|99
1746104700000|2025-05-01 13:05:00|2597.8|2591.8|2596.8|2590.8|2599|2593|2596|2590|60
1746105000000|2025-05-01 13:10:00|2597.3|2591.3|2600.5|2594.5|2602.5|2596.5|2597.3|2591.3|83
1746105300000|2025-05-01 13:15:00|2600.3|2594.3|2594|2588|2600.8|2594.8|2592.5|2586.5|73
1746105600000|2025-05-01 13:20:00|2594.3|2588.3|2592.5|2586.5|2595.8|2589.8|2592.5|2586.5|93
1746105900000|2025-05-01 13:25:00|2592.3|2586.3|2592.5|2586.5|2595.3|2589.3|2591.8|2585.8|81
1746106200000|2025-05-01 13:30:00|2592.8|2586.8|2588.3|2582.3|2593.8|2587.8|2588.3|2582.3|113
1746106500000|2025-05-01 13:35:00|2588|2582|2589.3|2583.3|2591.3|2585.3|2588|2582|141
1746106800000|2025-05-01 13:40:00|2589.5|2583.5|2593|2587|2593.5|2587.5|2589.5|2583.5|104
1746107100000|2025-05-01 13:45:00|2592.8|2586.8|2594|2588|2594|2588|2591.3|2585.3|85
1746107400000|2025-05-01 13:50:00|2594.3|2588.3|2597.8|2591.8|2598.5|2592.5|2592|2586|120
1746107700000|2025-05-01 13:55:00|2597.5|2591.5|2592.3|2586.3|2598|2592|2591.8|2585.8|94
1746108000000|2025-05-01 14:00:00|2592.5|2586.5|2596.5|2590.5|2596.8|2590.8|2591.5|2585.5|128
1746108300000|2025-05-01 14:05:00|2596.8|2590.8|2595|2589|2596.8|2590.8|2594.3|2588.3|130
1746108600000|2025-05-01 14:10:00|2594.8|2588.8|2594.5|2588.5|2597|2591|2594.5|2588.5|72
1746108900000|2025-05-01 14:15:00|2594.8|2588.8|2588.5|2582.5|2594.8|2588.8|2587.8|2581.8|93
1746109200000|2025-05-01 14:20:00|2588.3|2582.3|2587.8|2581.8|2589.5|2583.5|2585.3|2579.3|77
1746109500000|2025-05-01 14:25:00|2588|2582|2586.8|2580.8|2589.8|2583.8|2586.5|2580.5|91
1746109800000|2025-05-01 14:30:00|2586.5|2580.5|2585.5|2579.5|2587.8|2581.8|2585.3|2579.3|59
1746110100000|2025-05-01 14:35:00|2585.3|2579.3|2586.8|2580.8|2588|2582|2584.5|2578.5|67
1746110400000|2025-05-01 14:40:00|2587|2581|2596.8|2590.8|2597.5|2591.5|2587|2581|99
1746110700000|2025-05-01 14:45:00|2597.3|2591.3|2596.5|2590.5|2602.8|2596.8|2596.3|2590.3|111
1746111000000|2025-05-01 14:50:00|2596.3|2590.3|2590.3|2584.3|2598.3|2592.3|2589|2583|137
1746111300000|2025-05-01 14:55:00|2590.5|2584.5|2589.3|2583.3|2592.3|2586.3|2588.5|2582.5|133
1746111600000|2025-05-01 15:00:00|2589|2583|2591.3|2585.3|2591.3|2585.3|2587.8|2581.8|100
1746111900000|2025-05-01 15:05:00|2590.8|2584.8|2587.3|2581.3|2591.8|2585.8|2587.3|2581.3|121
1746112200000|2025-05-01 15:10:00|2586.8|2580.8|2590|2584|2591|2585|2586.8|2580.8|64
1746112500000|2025-05-01 15:15:00|2589.8|2583.8|2587.3|2581.3|2593|2587|2586|2580|139
1746112800000|2025-05-01 15:20:00|2587.5|2581.5|2585.8|2579.8|2588|2582|2584.3|2578.3|75
1746113100000|2025-05-01 15:25:00|2585.5|2579.5|2589.5|2583.5|2589.8|2583.8|2584|2578|96
1746113400000|2025-05-01 15:30:00|2589.8|2583.8|2581.8|2575.8|2590|2584|2579.8|2573.8|105
1746113700000|2025-05-01 15:35:00|2581.3|2575.3|2585.8|2579.8|2585.8|2579.8|2577.5|2571.5|127
1746114000000|2025-05-01 15:40:00|2584.8|2578.8|2584.5|2578.5|2586.3|2580.3|2583.5|2577.5|85
1746114300000|2025-05-01 15:45:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2581.5|2575.5|102
1746114600000|2025-05-01 15:50:00|2584.5|2578.5|2586|2580|2586.8|2580.8|2584.5|2578.5|58
1746114900000|2025-05-01 15:55:00|2585.5|2579.5|2582|2576|2585.5|2579.5|2582|2576|63
1746115200000|2025-05-01 16:00:00|2582.3|2576.3|2580.5|2574.5|2584.3|2578.3|2580.3|2574.3|56
1746115500000|2025-05-01 16:05:00|2580|2574|2579|2573|2580.5|2574.5|2577.3|2571.3|21
1746115800000|2025-05-01 16:10:00|2578.8|2572.8|2579|2573|2579.3|2573.3|2578.3|2572.3|37
1746116100000|2025-05-01 16:15:00|2579.3|2573.3|2579.5|2573.5|2580.8|2574.8|2579|2573|23
1746116400000|2025-05-01 16:20:00|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579|2573|5
1746116700000|2025-05-01 16:25:00|2579.5|2573.5|2579.3|2573.3|2580|2574|2579|2573|9
1746117000000|2025-05-01 16:30:00|2579|2573|2581|2575|2581|2575|2579|2573|37
1746117300000|2025-05-01 16:35:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2580|2574|7
1746117600000|2025-05-01 16:40:00|2580.5|2574.5|2581|2575|2581.3|2575.3|2580.5|2574.5|4
1746117900000|2025-05-01 16:45:00|2581.8|2575.8|2582.3|2576.3|2582.5|2576.5|2581.8|2575.8|8
1746118200000|2025-05-01 16:50:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|3
1746118500000|2025-05-01 16:55:00|2582.4|2576.4|2583.4|2577.4|2583.6|2577.6|2582.4|2576.4|14
1746118800000|2025-05-01 17:00:00|2583.1|2577.1|2584.9|2578.9|2586.4|2580.4|2583.1|2577.1|13
1746119100000|2025-05-01 17:05:00|2584.6|2578.6|2583.9|2577.9|2585.1|2579.1|2583.6|2577.6|10
1746119700000|2025-05-01 17:15:00|2583.6|2577.6|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|10
1746120000000|2025-05-01 17:20:00|2583.9|2577.9|2582.4|2576.4|2583.9|2577.9|2582.4|2576.4|8
1746120300000|2025-05-01 17:25:00|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|4
1746120600000|2025-05-01 17:30:00|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|12
1746120900000|2025-05-01 17:35:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.1|2576.1|19
1746121200000|2025-05-01 17:40:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1746121500000|2025-05-01 17:45:00|2583.1|2577.1|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|21
1746121800000|2025-05-01 17:50:00|2584.1|2578.1|2594.4|2588.4|2594.4|2588.4|2584.1|2578.1|33
1746122100000|2025-05-01 17:55:00|2594.6|2588.6|2598.8|2580|2601.5|2589.6|2594.6|2579.5|13
1746057600000|2025-05-01 00:00:00|2589.4|2583.4|2593|2587|2593|2587|2589.4|2583.4|31
1746057900000|2025-05-01 00:05:00|2593.3|2587.3|2597.9|2591.9|2598.5|2592.5|2592.5|2586.5|78
1746058200000|2025-05-01 00:10:00|2598.4|2592.4|2600|2594|2600|2594|2597.3|2591.3|74
1746058500000|2025-05-01 00:15:00|2600.3|2594.3|2599|2593|2601.8|2595.8|2598.5|2592.5|34
1746058800000|2025-05-01 00:20:00|2598.8|2592.8|2601|2595|2602|2596|2598|2592|81
1746059100000|2025-05-01 00:25:00|2601.5|2595.5|2600.5|2594.5|2604.3|2598.3|2600.3|2594.3|112
1746059400000|2025-05-01 00:30:00|2600.3|2594.3|2597.3|2591.3|2600.3|2594.3|2597|2591|32
1746059700000|2025-05-01 00:35:00|2597.5|2591.5|2596.8|2590.8|2598.3|2592.3|2594.5|2588.5|61
1746060000000|2025-05-01 00:40:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2595.5|2589.5|48
1746060300000|2025-05-01 00:45:00|2596.5|2590.5|2597|2591|2597.5|2591.5|2596.5|2590.5|71
1746060600000|2025-05-01 00:50:00|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2595.3|2589.3|35
1746060900000|2025-05-01 00:55:00|2597|2591|2597|2591|2597.5|2591.5|2596.8|2590.8|50
1746061200000|2025-05-01 01:00:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|6
1746061500000|2025-05-01 01:05:00|2595.8|2589.8|2593.5|2587.5|2595.8|2589.8|2590.8|2584.8|43
1746061800000|2025-05-01 01:10:00|2593.3|2587.3|2594.3|2588.3|2594.5|2588.5|2592.5|2586.5|34
1746062100000|2025-05-01 01:15:00|2594|2588|2593.5|2587.5|2595.3|2589.3|2593.3|2587.3|55
1746062400000|2025-05-01 01:20:00|2593.8|2587.8|2594.5|2588.5|2594.8|2588.8|2593.5|2587.5|21
1746062700000|2025-05-01 01:25:00|2595|2589|2594.3|2588.3|2595|2589|2594|2588|25
1746063000000|2025-05-01 01:30:00|2594|2588|2594|2588|2594.5|2588.5|2591|2585|45
1746063300000|2025-05-01 01:35:00|2594.3|2588.3|2593.5|2587.5|2594.8|2588.8|2592.8|2586.8|28
1746063600000|2025-05-01 01:40:00|2593|2587|2593|2587|2593.5|2587.5|2592|2586|20
1746063900000|2025-05-01 01:45:00|2592.8|2586.8|2591|2585|2592.8|2586.8|2589.8|2583.8|32
1746064200000|2025-05-01 01:50:00|2591.3|2585.3|2593.3|2587.3|2593.5|2587.5|2589.8|2583.8|29
1746064500000|2025-05-01 01:55:00|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|31
1746064800000|2025-05-01 02:00:00|2594.3|2588.3|2596|2590|2596.8|2590.8|2593.5|2587.5|73
1746065100000|2025-05-01 02:05:00|2596.3|2590.3|2595|2589|2598.5|2592.5|2595|2589|32
1746065400000|2025-05-01 02:10:00|2595.3|2589.3|2596.8|2590.8|2596.8|2590.8|2592.8|2586.8|23
1746065700000|2025-05-01 02:15:00|2597|2591|2595.5|2589.5|2597.8|2591.8|2595.5|2589.5|18
1746066000000|2025-05-01 02:20:00|2595.3|2589.3|2593.8|2587.8|2596.3|2590.3|2593.8|2587.8|12
1746066300000|2025-05-01 02:25:00|2593.5|2587.5|2593.3|2587.3|2594|2588|2593.3|2587.3|8
1746066600000|2025-05-01 02:30:00|2593|2587|2593.5|2587.5|2594|2588|2592.8|2586.8|8
1746066900000|2025-05-01 02:35:00|2593.8|2587.8|2595.3|2589.3|2595.5|2589.5|2593.8|2587.8|14
1746067200000|2025-05-01 02:40:00|2595|2589|2595.5|2589.5|2595.8|2589.8|2595|2589|21
1746067500000|2025-05-01 02:45:00|2595|2589|2592.5|2586.5|2595|2589|2592.5|2586.5|19
1746067800000|2025-05-01 02:50:00|2592.3|2586.3|2595.5|2589.5|2597.5|2591.5|2592|2586|47
1746068100000|2025-05-01 02:55:00|2595|2589|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|36
1746068400000|2025-05-01 03:00:00|2594.8|2588.8|2597.8|2591.8|2597.8|2591.8|2594|2588|21
1746068700000|2025-05-01 03:05:00|2598|2592|2597.8|2591.8|2598.5|2592.5|2596.8|2590.8|34
1746069000000|2025-05-01 03:10:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2596.3|2590.3|35
1746069300000|2025-05-01 03:15:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2596|2590|31
1746069600000|2025-05-01 03:20:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2595.5|2589.5|19
1746069900000|2025-05-01 03:25:00|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2596.3|2590.3|10
1746070200000|2025-05-01 03:30:00|2598|2592|2596.8|2590.8|2598.3|2592.3|2596|2590|21
1746070500000|2025-05-01 03:35:00|2596.5|2590.5|2598|2592|2598|2592|2596.5|2590.5|10
1746070800000|2025-05-01 03:40:00|2598.3|2592.3|2596|2590|2598.3|2592.3|2595.3|2589.3|15
1746071100000|2025-05-01 03:45:00|2596.3|2590.3|2598.3|2592.3|2598.4|2592.4|2596.3|2590.3|15
1746071400000|2025-05-01 03:50:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|20
1746071700000|2025-05-01 03:55:00|2598.3|2592.3|2596.5|2590.5|2598.3|2592.3|2596|2590|8
1746072000000|2025-05-01 04:00:00|2596.8|2590.8|2596.3|2590.3|2597|2591|2596|2590|9
1746072300000|2025-05-01 04:05:00|2596|2590|2597|2591|2597.3|2591.3|2596|2590|6
1746072600000|2025-05-01 04:10:00|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|6
1746072900000|2025-05-01 04:15:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2595|2589|16
1746073200000|2025-05-01 04:20:00|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2594.3|2588.3|31
1746073500000|2025-05-01 04:25:00|2595|2589|2594.5|2588.5|2596|2590|2594.5|2588.5|11
1746073800000|2025-05-01 04:30:00|2593.8|2587.8|2598.5|2592.5|2598.5|2592.5|2592.8|2586.8|24
1746074100000|2025-05-01 04:35:00|2598.8|2592.8|2598.5|2592.5|2599|2593|2596.8|2590.8|26
1746074400000|2025-05-01 04:40:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|8
1746074700000|2025-05-01 04:45:00|2598|2592|2597.8|2591.8|2598|2592|2597.5|2591.5|5
1746075000000|2025-05-01 04:50:00|2597.5|2591.5|2598|2592|2598|2592|2596.8|2590.8|5
1746075300000|2025-05-01 04:55:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2595.8|2589.8|15
1746075600000|2025-05-01 05:00:00|2596.8|2590.8|2595.3|2589.3|2597.8|2591.8|2595.3|2589.3|25
1746075900000|2025-05-01 05:05:00|2595|2589|2597.5|2591.5|2598.5|2592.5|2595|2589|30
1746076200000|2025-05-01 05:10:00|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2596.8|2590.8|14
1746076500000|2025-05-01 05:15:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2596.3|2590.3|7
1746076800000|2025-05-01 05:20:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|4
1746077100000|2025-05-01 05:25:00|2597.8|2591.8|2598.5|2592.5|2599.3|2593.3|2595.8|2589.8|34
1746077400000|2025-05-01 05:30:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2597|2591|25
1746077700000|2025-05-01 05:35:00|2597.8|2591.8|2596.5|2590.5|2598.3|2592.3|2596.5|2590.5|16
1746078000000|2025-05-01 05:40:00|2596.3|2590.3|2596.3|2590.3|2596.8|2590.8|2595|2589|21
1746078300000|2025-05-01 05:45:00|2595.8|2589.8|2597|2591|2597.5|2591.5|2595.8|2589.8|6
1746078600000|2025-05-01 05:50:00|2596.8|2590.8|2596|2590|2597|2591|2595.8|2589.8|14
1746078900000|2025-05-01 05:55:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|5
1746079200000|2025-05-01 06:00:00|2596.5|2590.5|2597|2591|2598.3|2592.3|2595.8|2589.8|24
1746079500000|2025-05-01 06:05:00|2597.3|2591.3|2597.5|2591.5|2598|2592|2597|2591|24
1746079800000|2025-05-01 06:10:00|2597.3|2591.3|2597|2591|2597.8|2591.8|2596.8|2590.8|13
1746080100000|2025-05-01 06:15:00|2596.8|2590.8|2598.5|2592.5|2599.3|2593.3|2596.3|2590.3|20
1746080400000|2025-05-01 06:20:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|18
1746080700000|2025-05-01 06:25:00|2597.5|2591.5|2598.8|2592.8|2599.5|2593.5|2597.5|2591.5|37
1746081000000|2025-05-01 06:30:00|2599.8|2593.8|2602|2596|2602.3|2596.3|2599.8|2593.8|34
1746081300000|2025-05-01 06:35:00|2601.8|2595.8|2602|2596|2602|2596|2599.8|2593.8|45
1746081600000|2025-05-01 06:40:00|2602.5|2596.5|2603.3|2597.3|2603.8|2597.8|2602.5|2596.5|23
1746081900000|2025-05-01 06:45:00|2603|2597|2597.5|2591.5|2603|2597|2597.5|2591.5|31
1746082200000|2025-05-01 06:50:00|2598|2592|2599.5|2593.5|2601|2595|2598|2592|31
1746082500000|2025-05-01 06:55:00|2599.3|2593.3|2599|2593|2599.5|2593.5|2594.8|2588.8|89
1746082800000|2025-05-01 07:00:00|2601.3|2595.3|2599.8|2593.8|2601.3|2595.3|2593.1|2587.1|174
1746083100000|2025-05-01 07:05:00|2600|2594|2602|2596|2603|2597|2600|2594|83
1746083400000|2025-05-01 07:10:00|2602.3|2596.3|2608.8|2602.8|2610|2604|2602|2596|96
1746083700000|2025-05-01 07:15:00|2608.5|2602.5|2609.3|2603.3|2611|2605|2607|2601|82
1746084000000|2025-05-01 07:20:00|2609|2603|2615.8|2609.8|2616.3|2610.3|2609|2603|86
1746084300000|2025-05-01 07:25:00|2616|2610|2619.5|2613.5|2620.8|2614.8|2614.8|2608.8|98
1746084600000|2025-05-01 07:30:00|2619.8|2613.8|2619.8|2613.8|2620.5|2614.5|2616.8|2610.8|79
1746084900000|2025-05-01 07:35:00|2619.5|2613.5|2616.8|2610.8|2623.3|2617.3|2615|2609|66
1746085200000|2025-05-01 07:40:00|2616.5|2610.5|2617.8|2611.8|2621.8|2615.8|2616.5|2610.5|98
1746085500000|2025-05-01 07:45:00|2618|2612|2613.5|2607.5|2618.3|2612.3|2612.5|2606.5|85
1746085800000|2025-05-01 07:50:00|2613.3|2607.3|2609.3|2603.3|2613.3|2607.3|2608.8|2602.8|84
1746086100000|2025-05-01 07:55:00|2609.5|2603.5|2609.8|2603.8|2610.5|2604.5|2608.5|2602.5|46
1746086400000|2025-05-01 08:00:00|2609.5|2603.5|2605.8|2599.8|2611.3|2605.3|2603.8|2597.8|87
1746086700000|2025-05-01 08:05:00|2605.5|2599.5|2609.3|2603.3|2609.5|2603.5|2605.5|2599.5|55
1746087000000|2025-05-01 08:10:00|2608.5|2602.5|2608|2602|2613.5|2607.5|2607.5|2601.5|83
1746087300000|2025-05-01 08:15:00|2608.3|2602.3|2608.8|2602.8|2610.3|2604.3|2607.3|2601.3|61
1746087600000|2025-05-01 08:20:00|2609|2603|2607.3|2601.3|2609.5|2603.5|2605.3|2599.3|69
1746087900000|2025-05-01 08:25:00|2607.5|2601.5|2605.5|2599.5|2608.3|2602.3|2604.3|2598.3|35
1746088200000|2025-05-01 08:30:00|2605.8|2599.8|2607.5|2601.5|2607.8|2601.8|2604|2598|39
1746088500000|2025-05-01 08:35:00|2607.8|2601.8|2606|2600|2607.8|2601.8|2605.8|2599.8|25
1746088800000|2025-05-01 08:40:00|2605.8|2599.8|2611.3|2605.3|2611.3|2605.3|2605.5|2599.5|50
1746089100000|2025-05-01 08:45:00|2612.3|2606.3|2610.8|2604.8|2612.8|2606.8|2610.8|2604.8|36
1746089400000|2025-05-01 08:50:00|2611.3|2605.3|2612.8|2606.8|2613|2607|2610.5|2604.5|47
1746089700000|2025-05-01 08:55:00|2612.3|2606.3|2615|2609|2615.3|2609.3|2611.8|2605.8|75
1746090000000|2025-05-01 09:00:00|2615.3|2609.3|2613.5|2607.5|2616|2610|2613.5|2607.5|77
1746090300000|2025-05-01 09:05:00|2613.3|2607.3|2612|2606|2614.8|2608.8|2611.8|2605.8|47
1746090600000|2025-05-01 09:10:00|2611.8|2605.8|2609.8|2603.8|2612|2606|2608.8|2602.8|35
1746090900000|2025-05-01 09:15:00|2610.3|2604.3|2612.5|2606.5|2615.5|2609.5|2609.8|2603.8|73
1746091200000|2025-05-01 09:20:00|2612.8|2606.8|2615.8|2609.8|2617.8|2611.8|2612.8|2606.8|52
1746091500000|2025-05-01 09:25:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.5|2609.5|29
1746091800000|2025-05-01 09:30:00|2615.8|2609.8|2615.8|2609.8|2616.8|2610.8|2615.8|2609.8|17
1746092100000|2025-05-01 09:35:00|2614.8|2608.8|2611.5|2605.5|2615.3|2609.3|2611.3|2605.3|38
1746092400000|2025-05-01 09:40:00|2611.3|2605.3|2609.5|2603.5|2612|2606|2608.8|2602.8|41
1746092700000|2025-05-01 09:45:00|2609.3|2603.3|2608|2602|2609.8|2603.8|2605.8|2599.8|51
1746093000000|2025-05-01 09:50:00|2607.8|2601.8|2608.8|2602.8|2609.5|2603.5|2607.8|2601.8|13
1746093300000|2025-05-01 09:55:00|2608.5|2602.5|2607|2601|2609|2603|2605.8|2599.8|36
1746093600000|2025-05-01 10:00:00|2607.3|2601.3|2606.8|2600.8|2607.5|2601.5|2606.5|2600.5|11
1746093900000|2025-05-01 10:05:00|2607|2601|2606.8|2600.8|2607.8|2601.8|2605.8|2599.8|15
1746094200000|2025-05-01 10:10:00|2606.5|2600.5|2608.5|2602.5|2608.8|2602.8|2605|2599|35
1746094500000|2025-05-01 10:15:00|2608.3|2602.3|2609.5|2603.5|2610.5|2604.5|2607|2601|40
1746094800000|2025-05-01 10:20:00|2609.3|2603.3|2610.3|2604.3|2610.5|2604.5|2608|2602|29
1746095100000|2025-05-01 10:25:00|2610|2604|2611.5|2605.5|2613.3|2607.3|2609.8|2603.8|33
1746095400000|2025-05-01 10:30:00|2611.3|2605.3|2617|2611|2617|2611|2610.8|2604.8|31
1746095700000|2025-05-01 10:35:00|2617.3|2611.3|2616.8|2610.8|2618.5|2612.5|2616.5|2610.5|26
1746096000000|2025-05-01 10:40:00|2616.5|2610.5|2613.5|2607.5|2616.5|2610.5|2612.5|2606.5|53
1746096300000|2025-05-01 10:45:00|2613.3|2607.3|2613.5|2607.5|2614|2608|2611|2605|32
1746096600000|2025-05-01 10:50:00|2613.8|2607.8|2613.8|2607.8|2614.5|2608.5|2612.3|2606.3|40
1746096900000|2025-05-01 10:55:00|2614.3|2608.3|2611.5|2605.5|2614.5|2608.5|2611|2605|37
1746097200000|2025-05-01 11:00:00|2611.8|2605.8|2613.3|2607.3|2614.3|2608.3|2611.3|2605.3|53
1746097500000|2025-05-01 11:05:00|2613|2607|2614|2608|2614.5|2608.5|2612.8|2606.8|41
1746097800000|2025-05-01 11:10:00|2614.3|2608.3|2616.3|2610.3|2616.5|2610.5|2614|2608|51
1746098100000|2025-05-01 11:15:00|2616|2610|2612.8|2606.8|2616.3|2610.3|2612.5|2606.5|36
1746098400000|2025-05-01 11:20:00|2612.5|2606.5|2612.8|2606.8|2613.3|2607.3|2612|2606|38
1746098700000|2025-05-01 11:25:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2612.5|2606.5|17
1746099000000|2025-05-01 11:30:00|2613.3|2607.3|2616|2610|2616.3|2610.3|2610.3|2604.3|99
1746099300000|2025-05-01 11:35:00|2616.3|2610.3|2611.8|2605.8|2616.3|2610.3|2609.8|2603.8|63
1746099600000|2025-05-01 11:40:00|2611.5|2605.5|2607.8|2601.8|2611.5|2605.5|2605.8|2599.8|61
1746099900000|2025-05-01 11:45:00|2607.5|2601.5|2607.3|2601.3|2610|2604|2607|2601|51
1746100200000|2025-05-01 11:50:00|2607|2601|2604.3|2598.3|2608|2602|2604|2598|84
1746100500000|2025-05-01 11:55:00|2604.5|2598.5|2600.8|2594.8|2605.8|2599.8|2598.3|2592.3|111
1746100800000|2025-05-01 12:00:00|2600.5|2594.5|2597|2591|2600.8|2594.8|2594.8|2588.8|80
1746101100000|2025-05-01 12:05:00|2597.3|2591.3|2593.3|2587.3|2598|2592|2593|2587|76
1746101400000|2025-05-01 12:10:00|2593.5|2587.5|2597.8|2591.8|2597.8|2591.8|2593.5|2587.5|62
1746101700000|2025-05-01 12:15:00|2597.5|2591.5|2598.5|2592.5|2599.3|2593.3|2597.5|2591.5|48
1746102000000|2025-05-01 12:20:00|2598.8|2592.8|2602.3|2596.3|2605|2599|2598|2592|71
1746102300000|2025-05-01 12:25:00|2602.5|2596.5|2603.5|2597.5|2606|2600|2602|2596|79
1746102600000|2025-05-01 12:30:00|2603.8|2597.8|2607.8|2601.8|2608.3|2602.3|2602.5|2596.5|130
1746102900000|2025-05-01 12:35:00|2607.5|2601.5|2600.3|2594.3|2607.5|2601.5|2599.5|2593.5|85
1746103200000|2025-05-01 12:40:00|2600|2594|2600.5|2594.5|2600.5|2594.5|2597.3|2591.3|89
1746103500000|2025-05-01 12:45:00|2600.8|2594.8|2601.8|2595.8|2602.8|2596.8|2600.8|2594.8|60
1746103800000|2025-05-01 12:50:00|2601.5|2595.5|2606.5|2600.5|2607|2601|2601.5|2595.5|95
1746104100000|2025-05-01 12:55:00|2606.8|2600.8|2602.8|2596.8|2607.3|2601.3|2602.8|2596.8|58
1746104400000|2025-05-01 13:00:00|2602.5|2596.5|2598|2592|2602.5|2596.5|2596.5|2590.5|99
1746104700000|2025-05-01 13:05:00|2597.8|2591.8|2596.8|2590.8|2599|2593|2596|2590|60
1746105000000|2025-05-01 13:10:00|2597.3|2591.3|2600.5|2594.5|2602.5|2596.5|2597.3|2591.3|83
1746105300000|2025-05-01 13:15:00|2600.3|2594.3|2594|2588|2600.8|2594.8|2592.5|2586.5|73
1746105600000|2025-05-01 13:20:00|2594.3|2588.3|2592.5|2586.5|2595.8|2589.8|2592.5|2586.5|93
1746105900000|2025-05-01 13:25:00|2592.3|2586.3|2592.5|2586.5|2595.3|2589.3|2591.8|2585.8|81
1746106200000|2025-05-01 13:30:00|2592.8|2586.8|2588.3|2582.3|2593.8|2587.8|2588.3|2582.3|113
1746106500000|2025-05-01 13:35:00|2588|2582|2589.3|2583.3|2591.3|2585.3|2588|2582|141
1746106800000|2025-05-01 13:40:00|2589.5|2583.5|2593|2587|2593.5|2587.5|2589.5|2583.5|104
1746107100000|2025-05-01 13:45:00|2592.8|2586.8|2594|2588|2594|2588|2591.3|2585.3|85
1746107400000|2025-05-01 13:50:00|2594.3|2588.3|2597.8|2591.8|2598.5|2592.5|2592|2586|120
1746107700000|2025-05-01 13:55:00|2597.5|2591.5|2592.3|2586.3|2598|2592|2591.8|2585.8|94
1746108000000|2025-05-01 14:00:00|2592.5|2586.5|2596.5|2590.5|2596.8|2590.8|2591.5|2585.5|128
1746108300000|2025-05-01 14:05:00|2596.8|2590.8|2595|2589|2596.8|2590.8|2594.3|2588.3|130
1746108600000|2025-05-01 14:10:00|2594.8|2588.8|2594.5|2588.5|2597|2591|2594.5|2588.5|72
1746108900000|2025-05-01 14:15:00|2594.8|2588.8|2588.5|2582.5|2594.8|2588.8|2587.8|2581.8|93
1746109200000|2025-05-01 14:20:00|2588.3|2582.3|2587.8|2581.8|2589.5|2583.5|2585.3|2579.3|77
1746109500000|2025-05-01 14:25:00|2588|2582|2586.8|2580.8|2589.8|2583.8|2586.5|2580.5|91
1746109800000|2025-05-01 14:30:00|2586.5|2580.5|2585.5|2579.5|2587.8|2581.8|2585.3|2579.3|59
1746110100000|2025-05-01 14:35:00|2585.3|2579.3|2586.8|2580.8|2588|2582|2584.5|2578.5|67
1746110400000|2025-05-01 14:40:00|2587|2581|2596.8|2590.8|2597.5|2591.5|2587|2581|99
1746110700000|2025-05-01 14:45:00|2597.3|2591.3|2596.5|2590.5|2602.8|2596.8|2596.3|2590.3|111
1746111000000|2025-05-01 14:50:00|2596.3|2590.3|2590.3|2584.3|2598.3|2592.3|2589|2583|137
1746111300000|2025-05-01 14:55:00|2590.5|2584.5|2589.3|2583.3|2592.3|2586.3|2588.5|2582.5|133
1746111600000|2025-05-01 15:00:00|2589|2583|2591.3|2585.3|2591.3|2585.3|2587.8|2581.8|100
1746111900000|2025-05-01 15:05:00|2590.8|2584.8|2587.3|2581.3|2591.8|2585.8|2587.3|2581.3|121
1746112200000|2025-05-01 15:10:00|2586.8|2580.8|2590|2584|2591|2585|2586.8|2580.8|64
1746112500000|2025-05-01 15:15:00|2589.8|2583.8|2587.3|2581.3|2593|2587|2586|2580|139
1746112800000|2025-05-01 15:20:00|2587.5|2581.5|2585.8|2579.8|2588|2582|2584.3|2578.3|75
1746113100000|2025-05-01 15:25:00|2585.5|2579.5|2589.5|2583.5|2589.8|2583.8|2584|2578|96
1746113400000|2025-05-01 15:30:00|2589.8|2583.8|2581.8|2575.8|2590|2584|2579.8|2573.8|105
1746113700000|2025-05-01 15:35:00|2581.3|2575.3|2585.8|2579.8|2585.8|2579.8|2577.5|2571.5|127
1746114000000|2025-05-01 15:40:00|2584.8|2578.8|2584.5|2578.5|2586.3|2580.3|2583.5|2577.5|85
1746114300000|2025-05-01 15:45:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2581.5|2575.5|102
1746114600000|2025-05-01 15:50:00|2584.5|2578.5|2586|2580|2586.8|2580.8|2584.5|2578.5|58
1746114900000|2025-05-01 15:55:00|2585.5|2579.5|2582|2576|2585.5|2579.5|2582|2576|63
1746115200000|2025-05-01 16:00:00|2582.3|2576.3|2580.5|2574.5|2584.3|2578.3|2580.3|2574.3|56
1746115500000|2025-05-01 16:05:00|2580|2574|2579|2573|2580.5|2574.5|2577.3|2571.3|21
1746115800000|2025-05-01 16:10:00|2578.8|2572.8|2579|2573|2579.3|2573.3|2578.3|2572.3|37
1746116100000|2025-05-01 16:15:00|2579.3|2573.3|2579.5|2573.5|2580.8|2574.8|2579|2573|23
1746116400000|2025-05-01 16:20:00|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579|2573|5
1746116700000|2025-05-01 16:25:00|2579.5|2573.5|2579.3|2573.3|2580|2574|2579|2573|9
1746117000000|2025-05-01 16:30:00|2579|2573|2581|2575|2581|2575|2579|2573|37
1746117300000|2025-05-01 16:35:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2580|2574|7
1746117600000|2025-05-01 16:40:00|2580.5|2574.5|2581|2575|2581.3|2575.3|2580.5|2574.5|4
1746117900000|2025-05-01 16:45:00|2581.8|2575.8|2582.3|2576.3|2582.5|2576.5|2581.8|2575.8|8
1746118200000|2025-05-01 16:50:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|3
1746118500000|2025-05-01 16:55:00|2582.4|2576.4|2583.4|2577.4|2583.6|2577.6|2582.4|2576.4|14
1746118800000|2025-05-01 17:00:00|2583.1|2577.1|2584.9|2578.9|2586.4|2580.4|2583.1|2577.1|13
1746119100000|2025-05-01 17:05:00|2584.6|2578.6|2583.9|2577.9|2585.1|2579.1|2583.6|2577.6|10
1746119700000|2025-05-01 17:15:00|2583.6|2577.6|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|10
1746120000000|2025-05-01 17:20:00|2583.9|2577.9|2582.4|2576.4|2583.9|2577.9|2582.4|2576.4|8
1746120300000|2025-05-01 17:25:00|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|4
1746120600000|2025-05-01 17:30:00|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|12
1746120900000|2025-05-01 17:35:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.1|2576.1|19
1746121200000|2025-05-01 17:40:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1746121500000|2025-05-01 17:45:00|2583.1|2577.1|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|21
1746121800000|2025-05-01 17:50:00|2584.1|2578.1|2594.4|2588.4|2594.4|2588.4|2584.1|2578.1|33
1746122100000|2025-05-01 17:55:00|2594.6|2588.6|2598.8|2580|2601.5|2589.6|2594.6|2579.5|13
1746144000000|2025-05-02 00:00:00|2595.6|2589.6|2597.5|2591.5|2598|2592|2595|2589|30
1746144300000|2025-05-02 00:05:00|2598|2592|2594.5|2588.5|2598.3|2592.3|2594.3|2588.3|56
1746144600000|2025-05-02 00:10:00|2594.8|2588.8|2595.3|2589.3|2596.3|2590.3|2594.3|2588.3|33
1746144900000|2025-05-02 00:15:00|2595.5|2589.5|2597.8|2591.8|2597.8|2591.8|2595.3|2589.3|35
1746145200000|2025-05-02 00:20:00|2598|2592|2599.3|2593.3|2599.8|2593.8|2595.5|2589.5|48
1746145500000|2025-05-02 00:25:00|2599.5|2593.5|2600.8|2594.8|2601.3|2595.3|2599.5|2593.5|20
1746145800000|2025-05-02 00:30:00|2600.5|2594.5|2595.8|2589.8|2600.5|2594.5|2595.8|2589.8|38
1746146100000|2025-05-02 00:35:00|2595.5|2589.5|2594.8|2588.8|2596.3|2590.3|2594.8|2588.8|33
1746146400000|2025-05-02 00:40:00|2594.5|2588.5|2595|2589|2595.5|2589.5|2594.5|2588.5|18
1746146700000|2025-05-02 00:45:00|2595.3|2589.3|2595|2589|2595.5|2589.5|2594.8|2588.8|18
1746147000000|2025-05-02 00:50:00|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2594.8|2588.8|33
1746147300000|2025-05-02 00:55:00|2595.5|2589.5|2596.3|2590.3|2596.8|2590.8|2594.8|2588.8|14
1746147600000|2025-05-02 01:00:00|2596.5|2590.5|2597.8|2591.8|2598.3|2592.3|2596.5|2590.5|19
1746147900000|2025-05-02 01:05:00|2598|2592|2596.8|2590.8|2598.3|2592.3|2596.8|2590.8|34
1746148200000|2025-05-02 01:10:00|2597|2591|2599.5|2593.5|2600.5|2594.5|2596.8|2590.8|27
1746148500000|2025-05-02 01:15:00|2599.3|2593.3|2599|2593|2600.8|2594.8|2598.8|2592.8|56
1746148800000|2025-05-02 01:20:00|2599.3|2593.3|2599.8|2593.8|2601.8|2595.8|2598.3|2592.3|41
1746149100000|2025-05-02 01:25:00|2599.5|2593.5|2595.8|2589.8|2599.5|2593.5|2595.8|2589.8|54
1746149400000|2025-05-02 01:30:00|2596|2590|2593.8|2587.8|2596|2590|2592.8|2586.8|53
1746149700000|2025-05-02 01:35:00|2593.5|2587.5|2597.5|2591.5|2597.5|2591.5|2592.5|2586.5|76
1746150000000|2025-05-02 01:40:00|2597.3|2591.3|2594.8|2588.8|2597.8|2591.8|2593.5|2587.5|58
1746150300000|2025-05-02 01:45:00|2595|2589|2597.3|2591.3|2598.3|2592.3|2594.5|2588.5|48
1746150600000|2025-05-02 01:50:00|2597.5|2591.5|2596.5|2590.5|2599|2593|2596.5|2590.5|37
1746150900000|2025-05-02 01:55:00|2596.3|2590.3|2597|2591|2597.8|2591.8|2596|2590|54
1746151200000|2025-05-02 02:00:00|2597.3|2591.3|2602|2596|2602.3|2596.3|2596.8|2590.8|98
1746151500000|2025-05-02 02:05:00|2602.3|2596.3|2610|2604|2610|2604|2602.3|2596.3|25
1746151800000|2025-05-02 02:10:00|2609.8|2603.8|2611.3|2605.3|2611.5|2605.5|2609.8|2603.8|23
1746152100000|2025-05-02 02:15:00|2611|2605|2612.5|2606.5|2612.5|2606.5|2610|2604|29
1746152400000|2025-05-02 02:20:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2610.8|2604.8|27
1746152700000|2025-05-02 02:25:00|2611.8|2605.8|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|70
1746153000000|2025-05-02 02:30:00|2612|2606|2610|2604|2612.8|2606.8|2610|2604|30
1746153300000|2025-05-02 02:35:00|2610.3|2604.3|2611.3|2605.3|2611.5|2605.5|2609.8|2603.8|24
1746153600000|2025-05-02 02:40:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|88
1746153900000|2025-05-02 02:45:00|2612.3|2606.3|2612|2606|2613.5|2607.5|2612|2606|27
1746154200000|2025-05-02 02:50:00|2611.8|2605.8|2609.5|2603.5|2611.8|2605.8|2607.3|2601.3|29
1746154500000|2025-05-02 02:55:00|2609.3|2603.3|2608.5|2602.5|2609.5|2603.5|2607.3|2601.3|23
1746154800000|2025-05-02 03:00:00|2608.8|2602.8|2608.5|2602.5|2609.5|2603.5|2606.8|2600.8|33
1746155100000|2025-05-02 03:05:00|2608.8|2602.8|2611.3|2605.3|2612.5|2606.5|2608.8|2602.8|15
1746155400000|2025-05-02 03:10:00|2611|2605|2610|2604|2611|2605|2610|2604|3
1746155700000|2025-05-02 03:15:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1746156000000|2025-05-02 03:20:00|2610.5|2604.5|2611.3|2605.3|2611.3|2605.3|2610.5|2604.5|5
1746156300000|2025-05-02 03:25:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|25
1746156600000|2025-05-02 03:30:00|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612|2606|27
1746156900000|2025-05-02 03:35:00|2612|2606|2615|2609|2615.3|2609.3|2612|2606|35
1746157200000|2025-05-02 03:40:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2614|2608|33
1746157500000|2025-05-02 03:45:00|2616|2610|2616.5|2610.5|2616.8|2610.8|2615.8|2609.8|11
1746157800000|2025-05-02 03:50:00|2616|2610|2617.3|2611.3|2618.8|2612.8|2616|2610|32
1746158100000|2025-05-02 03:55:00|2617.5|2611.5|2615.8|2609.8|2617.5|2611.5|2615.8|2609.8|30
1746158400000|2025-05-02 04:00:00|2615.5|2609.5|2607.3|2601.3|2616.3|2610.3|2606.8|2600.8|83
1746158700000|2025-05-02 04:05:00|2607|2601|2611|2605|2611|2605|2606.8|2600.8|33
1746159000000|2025-05-02 04:10:00|2610.8|2604.8|2612|2606|2612.5|2606.5|2610.8|2604.8|7
1746159300000|2025-05-02 04:15:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1746159600000|2025-05-02 04:20:00|2612|2606|2610.5|2604.5|2612|2606|2609.3|2603.3|27
1746159900000|2025-05-02 04:25:00|2611.3|2605.3|2610.8|2604.8|2612|2606|2609.8|2603.8|48
1746160200000|2025-05-02 04:30:00|2610.5|2604.5|2616.8|2610.8|2619.8|2613.8|2610.3|2604.3|62
1746160500000|2025-05-02 04:35:00|2617|2611|2617.5|2611.5|2618|2612|2616.8|2610.8|29
1746160800000|2025-05-02 04:40:00|2617.3|2611.3|2617.8|2611.8|2618|2612|2617.3|2611.3|7
1746161100000|2025-05-02 04:45:00|2618|2612|2618|2612|2618|2612|2617.8|2611.8|19
1746161400000|2025-05-02 04:50:00|2618.3|2612.3|2617.3|2611.3|2620|2614|2617.3|2611.3|27
1746161700000|2025-05-02 04:55:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1746162000000|2025-05-02 05:00:00|2616.8|2610.8|2609.8|2603.8|2617|2611|2609.8|2603.8|46
1746162300000|2025-05-02 05:05:00|2609.3|2603.3|2607.3|2601.3|2609.5|2603.5|2607|2601|25
1746162600000|2025-05-02 05:10:00|2607|2601|2608.8|2602.8|2609.5|2603.5|2606.5|2600.5|37
1746162900000|2025-05-02 05:15:00|2609|2603|2608.5|2602.5|2610|2604|2608|2602|27
1746163200000|2025-05-02 05:20:00|2608.3|2602.3|2608|2602|2608.5|2602.5|2607.3|2601.3|14
1746163500000|2025-05-02 05:25:00|2607.8|2601.8|2604.8|2598.8|2607.8|2601.8|2604.5|2598.5|22
1746163800000|2025-05-02 05:30:00|2605|2599|2606.8|2600.8|2606.8|2600.8|2604.8|2598.8|23
1746164100000|2025-05-02 05:35:00|2607|2601|2606.3|2600.3|2608|2602|2606.3|2600.3|16
1746164400000|2025-05-02 05:40:00|2606.8|2600.8|2604.3|2598.3|2607|2601|2603.5|2597.5|20
1746164700000|2025-05-02 05:45:00|2604|2598|2605.8|2599.8|2605.8|2599.8|2603.8|2597.8|29
1746165300000|2025-05-02 05:55:00|2607.3|2601.3|2605|2599|2608|2602|2605|2599|17
1746165600000|2025-05-02 06:00:00|2604.5|2598.5|2603.5|2597.5|2604.5|2598.5|2603.3|2597.3|22
1746165900000|2025-05-02 06:05:00|2603.8|2597.8|2611.8|2605.8|2611.8|2605.8|2602.5|2596.5|36
1746166200000|2025-05-02 06:10:00|2611.5|2605.5|2609.5|2603.5|2614|2608|2609.5|2603.5|25
1746166500000|2025-05-02 06:15:00|2609.3|2603.3|2612.3|2606.3|2612.3|2606.3|2608.5|2602.5|28
1746166800000|2025-05-02 06:20:00|2612|2606|2614|2608|2614.8|2608.8|2611.3|2605.3|28
1746167100000|2025-05-02 06:25:00|2614.3|2608.3|2615.3|2609.3|2616|2610|2614.3|2608.3|36
1746167400000|2025-05-02 06:30:00|2615.5|2609.5|2615.3|2609.3|2616.3|2610.3|2614|2608|39
1746167700000|2025-05-02 06:35:00|2615|2609|2613.5|2607.5|2615|2609|2613.5|2607.5|43
1746168000000|2025-05-02 06:40:00|2613.3|2607.3|2610.8|2604.8|2614.3|2608.3|2610.8|2604.8|29
1746168300000|2025-05-02 06:45:00|2610.5|2604.5|2609.5|2603.5|2610.8|2604.8|2609.5|2603.5|31
1746168600000|2025-05-02 06:50:00|2609.3|2603.3|2610.3|2604.3|2610.5|2604.5|2608.8|2602.8|47
1746168900000|2025-05-02 06:55:00|2610|2604|2607.3|2601.3|2610.5|2604.5|2606.3|2600.3|41
1746169200000|2025-05-02 07:00:00|2607|2601|2621.3|2615.3|2625.1|2619.1|2606|2600|167
1746169500000|2025-05-02 07:05:00|2621|2615|2621.5|2615.5|2625.8|2619.8|2620.3|2614.3|98
1746169800000|2025-05-02 07:10:00|2621.8|2615.8|2619.8|2613.8|2624|2618|2617.8|2611.8|65
1746170100000|2025-05-02 07:15:00|2619.5|2613.5|2620.5|2614.5|2621.3|2615.3|2619|2613|39
1746170400000|2025-05-02 07:20:00|2620.8|2614.8|2621.5|2615.5|2622|2616|2617.8|2611.8|63
1746170700000|2025-05-02 07:25:00|2621.8|2615.8|2624.5|2618.5|2625.3|2619.3|2617.3|2611.3|70
1746171000000|2025-05-02 07:30:00|2624|2618|2622.5|2616.5|2626|2620|2618|2612|72
1746171300000|2025-05-02 07:35:00|2622.8|2616.8|2617|2611|2623|2617|2617|2611|50
1746171600000|2025-05-02 07:40:00|2617.3|2611.3|2619.8|2613.8|2619.8|2613.8|2615.3|2609.3|42
1746171900000|2025-05-02 07:45:00|2619|2613|2621|2615|2622.3|2616.3|2618.3|2612.3|43
1746172200000|2025-05-02 07:50:00|2620.5|2614.5|2615.3|2609.3|2620.5|2614.5|2614.8|2608.8|44
1746172500000|2025-05-02 07:55:00|2615|2609|2613.8|2607.8|2616.8|2610.8|2612.8|2606.8|36
1746172800000|2025-05-02 08:00:00|2614|2608|2620.5|2614.5|2621.5|2615.5|2614|2608|121
1746173100000|2025-05-02 08:05:00|2620.8|2614.8|2613|2607|2621.5|2615.5|2612.5|2606.5|128
1746173400000|2025-05-02 08:10:00|2612.3|2606.3|2613.3|2607.3|2615.8|2609.8|2611|2605|110
1746173700000|2025-05-02 08:15:00|2613.5|2607.5|2612.5|2606.5|2613.8|2607.8|2611.5|2605.5|59
1746174000000|2025-05-02 08:20:00|2612.8|2606.8|2614.3|2608.3|2614.3|2608.3|2610.3|2604.3|63
1746174300000|2025-05-02 08:25:00|2614.5|2608.5|2608.5|2602.5|2614.8|2608.8|2608.5|2602.5|51
1746174600000|2025-05-02 08:30:00|2608.3|2602.3|2609.5|2603.5|2609.8|2603.8|2607.5|2601.5|45
1746174900000|2025-05-02 08:35:00|2609.8|2603.8|2609.5|2603.5|2610.3|2604.3|2609.3|2603.3|25
1746175200000|2025-05-02 08:40:00|2609.8|2603.8|2608|2602|2609.8|2603.8|2607.5|2601.5|20
1746175500000|2025-05-02 08:45:00|2607.3|2601.3|2611.3|2605.3|2611.8|2605.8|2607.3|2601.3|37
1746175800000|2025-05-02 08:50:00|2611|2605|2609.8|2603.8|2611.3|2605.3|2606.3|2600.3|65
1746176100000|2025-05-02 08:55:00|2609.5|2603.5|2609.8|2603.8|2610.8|2604.8|2607.3|2601.3|47
1746176400000|2025-05-02 09:00:00|2610|2604|2607|2601|2610.3|2604.3|2606.3|2600.3|52
1746176700000|2025-05-02 09:05:00|2606.8|2600.8|2605.5|2599.5|2607|2601|2604.5|2598.5|51
1746177000000|2025-05-02 09:10:00|2605.3|2599.3|2606.3|2600.3|2606.3|2600.3|2604.5|2598.5|27
1746177300000|2025-05-02 09:15:00|2606.5|2600.5|2610|2604|2610.3|2604.3|2606.5|2600.5|61
1746177600000|2025-05-02 09:20:00|2609.8|2603.8|2612.3|2606.3|2612.8|2606.8|2608.5|2602.5|47
1746177900000|2025-05-02 09:25:00|2612|2606|2614.5|2608.5|2616|2610|2611.8|2605.8|72
1746178200000|2025-05-02 09:30:00|2614.8|2608.8|2619|2613|2620.5|2614.5|2614|2608|78
1746178500000|2025-05-02 09:35:00|2618.8|2612.8|2621|2615|2621.8|2615.8|2617|2611|56
1746178800000|2025-05-02 09:40:00|2620.8|2614.8|2621.3|2615.3|2623.8|2617.8|2620|2614|66
1746179100000|2025-05-02 09:45:00|2621|2615|2621.5|2615.5|2622.8|2616.8|2620.8|2614.8|34
1746179400000|2025-05-02 09:50:00|2621.3|2615.3|2621.3|2615.3|2622|2616|2619.5|2613.5|39
1746179700000|2025-05-02 09:55:00|2621|2615|2619.5|2613.5|2621.3|2615.3|2618.3|2612.3|73
1746180000000|2025-05-02 10:00:00|2619.8|2613.8|2620.5|2614.5|2621.3|2615.3|2619.3|2613.3|36
1746180300000|2025-05-02 10:05:00|2620.8|2614.8|2620.5|2614.5|2622|2616|2619.3|2613.3|20
1746180600000|2025-05-02 10:10:00|2620.3|2614.3|2619|2613|2620.3|2614.3|2618.3|2612.3|26
1746180900000|2025-05-02 10:15:00|2618.8|2612.8|2618.5|2612.5|2619.8|2613.8|2616.8|2610.8|52
1746181200000|2025-05-02 10:20:00|2618.8|2612.8|2618.8|2612.8|2619.8|2613.8|2617.8|2611.8|36
1746181500000|2025-05-02 10:25:00|2618.5|2612.5|2618|2612|2618.5|2612.5|2617.8|2611.8|9
1746181800000|2025-05-02 10:30:00|2618.3|2612.3|2616.8|2610.8|2619|2613|2616.3|2610.3|23
1746182100000|2025-05-02 10:35:00|2617|2611|2617|2611|2617.5|2611.5|2616.5|2610.5|33
1746182400000|2025-05-02 10:40:00|2617.3|2611.3|2616|2610|2618.3|2612.3|2616|2610|24
1746182700000|2025-05-02 10:45:00|2616.3|2610.3|2615|2609|2616.5|2610.5|2614|2608|25
1746183000000|2025-05-02 10:50:00|2615.3|2609.3|2617.3|2611.3|2617.8|2611.8|2615.3|2609.3|19
1746183300000|2025-05-02 10:55:00|2617|2611|2616.8|2610.8|2617|2611|2614.8|2608.8|20
1746183600000|2025-05-02 11:00:00|2616.5|2610.5|2616.3|2610.3|2617|2611|2615|2609|18
1746183900000|2025-05-02 11:05:00|2616.8|2610.8|2619|2613|2619|2613|2616.3|2610.3|21
1746184200000|2025-05-02 11:10:00|2619.3|2613.3|2619.5|2613.5|2620|2614|2617|2611|44
1746184500000|2025-05-02 11:15:00|2619.3|2613.3|2621.5|2615.5|2622.5|2616.5|2619.3|2613.3|26
1746184800000|2025-05-02 11:20:00|2621.3|2615.3|2623.8|2617.8|2624|2618|2620.3|2614.3|39
1746185100000|2025-05-02 11:25:00|2624|2618|2625.5|2619.5|2627.3|2621.3|2623.8|2617.8|60
1746185400000|2025-05-02 11:30:00|2625.8|2619.8|2623.3|2617.3|2627.3|2621.3|2623.3|2617.3|67
1746185700000|2025-05-02 11:35:00|2623|2617|2618.3|2612.3|2623|2617|2618|2612|82
1746186000000|2025-05-02 11:40:00|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2616.8|2610.8|50
1746186300000|2025-05-02 11:45:00|2619.3|2613.3|2620|2614|2620.5|2614.5|2618.5|2612.5|50
1746186600000|2025-05-02 11:50:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2617.5|2611.5|55
1746186900000|2025-05-02 11:55:00|2620.3|2614.3|2621.8|2615.8|2623|2617|2618.5|2612.5|81
1746187200000|2025-05-02 12:00:00|2621.5|2615.5|2621.8|2615.8|2622|2616|2619.8|2613.8|50
1746187500000|2025-05-02 12:05:00|2621.3|2615.3|2620.3|2614.3|2621.3|2615.3|2619.3|2613.3|65
1746187800000|2025-05-02 12:10:00|2620|2614|2621.5|2615.5|2622.8|2616.8|2620|2614|57
1746188100000|2025-05-02 12:15:00|2621.8|2615.8|2625|2619|2625.3|2619.3|2621.8|2615.8|83
1746188400000|2025-05-02 12:20:00|2625.3|2619.3|2624.3|2618.3|2626|2620|2622.1|2616.1|54
1746188700000|2025-05-02 12:25:00|2624.5|2618.5|2624.1|2618.1|2626.4|2620.4|2621.8|2615.8|48
1746189000000|2025-05-02 12:30:00|2623.9|2617.9|2624.8|2618.8|2625.3|2619.3|2622.3|2616.3|63
1746189300000|2025-05-02 12:35:00|2624.5|2618.5|2629.5|2623.5|2629.8|2623.8|2624.5|2618.5|85
1746189600000|2025-05-02 12:40:00|2629.3|2623.3|2632.5|2626.5|2633.3|2627.3|2627|2621|137
1746189900000|2025-05-02 12:45:00|2632.3|2626.3|2634.9|2628.9|2636.8|2630.8|2631.3|2625.3|98
1746190200000|2025-05-02 12:50:00|2634.5|2628.5|2635.8|2629.8|2636.3|2630.3|2628|2622|135
1746190500000|2025-05-02 12:55:00|2635.5|2629.5|2636.3|2630.3|2638.3|2632.3|2634|2628|140
1746190800000|2025-05-02 13:00:00|2636.5|2630.5|2631.8|2625.8|2636.5|2630.5|2628.3|2622.3|149
1746191100000|2025-05-02 13:05:00|2631.5|2625.5|2632.5|2626.5|2632.5|2626.5|2629.3|2623.3|164
1746191400000|2025-05-02 13:10:00|2632.8|2626.8|2633.8|2627.8|2636|2630|2628.8|2622.8|88
1746191700000|2025-05-02 13:15:00|2634|2628|2637.8|2631.8|2639|2633|2633.5|2627.5|102
1746192000000|2025-05-02 13:20:00|2638|2632|2642.3|2636.3|2643.3|2637.3|2637.3|2631.3|113
1746192300000|2025-05-02 13:25:00|2642.5|2636.5|2642|2636|2643|2637|2640.5|2634.5|91
1746192600000|2025-05-02 13:30:00|2642.3|2636.3|2640|2634|2645.3|2639.3|2640|2634|144
1746192900000|2025-05-02 13:35:00|2640.3|2634.3|2643.3|2637.3|2643.3|2637.3|2637.8|2631.8|129
1746193200000|2025-05-02 13:40:00|2643.5|2637.5|2637.8|2631.8|2646.5|2640.5|2637.3|2631.3|156
1746193500000|2025-05-02 13:45:00|2638|2632|2638.5|2632.5|2638.8|2632.8|2633.5|2627.5|123
1746193800000|2025-05-02 13:50:00|2638.3|2632.3|2633.3|2627.3|2640|2634|2632.8|2626.8|94
1746194100000|2025-05-02 13:55:00|2633.5|2627.5|2636|2630|2636.5|2630.5|2632.3|2626.3|98
1746194400000|2025-05-02 14:00:00|2636.5|2630.5|2630.5|2624.5|2637.3|2631.3|2630.5|2624.5|160
1746194700000|2025-05-02 14:05:00|2630.8|2624.8|2633.3|2627.3|2633.3|2627.3|2629.3|2623.3|110
1746195000000|2025-05-02 14:10:00|2633|2627|2631.8|2625.8|2634.8|2628.8|2631.8|2625.8|65
1746195300000|2025-05-02 14:15:00|2631.5|2625.5|2629|2623|2632.5|2626.5|2628.5|2622.5|60
1746195600000|2025-05-02 14:20:00|2628.8|2622.8|2629.3|2623.3|2630|2624|2625.8|2619.8|94
1746195900000|2025-05-02 14:25:00|2629.5|2623.5|2632|2626|2633.3|2627.3|2629.5|2623.5|82
1746196200000|2025-05-02 14:30:00|2631.8|2625.8|2633.5|2627.5|2633.8|2627.8|2629.3|2623.3|109
1746196500000|2025-05-02 14:35:00|2633.3|2627.3|2628.5|2622.5|2634.3|2628.3|2626.5|2620.5|97
1746196800000|2025-05-02 14:40:00|2628.3|2622.3|2624.8|2618.8|2628.3|2622.3|2624.3|2618.3|86
1746197100000|2025-05-02 14:45:00|2624.5|2618.5|2623.5|2617.5|2626|2620|2621.3|2615.3|85
1746197400000|2025-05-02 14:50:00|2623.3|2617.3|2625.3|2619.3|2625.5|2619.5|2623|2617|90
1746197700000|2025-05-02 14:55:00|2625.5|2619.5|2626|2620|2629|2623|2624.8|2618.8|84
1746198000000|2025-05-02 15:00:00|2626.3|2620.3|2616.5|2610.5|2626.5|2620.5|2615.8|2609.8|133
1746198300000|2025-05-02 15:05:00|2616.8|2610.8|2618.5|2612.5|2620.5|2614.5|2616.5|2610.5|76
1746198600000|2025-05-02 15:10:00|2619|2613|2617.3|2611.3|2620.8|2614.8|2617.3|2611.3|94
1746198900000|2025-05-02 15:15:00|2617|2611|2612|2606|2617.5|2611.5|2611.5|2605.5|101
1746199200000|2025-05-02 15:20:00|2611.8|2605.8|2612.3|2606.3|2614.8|2608.8|2610.3|2604.3|138
1746199500000|2025-05-02 15:25:00|2612.5|2606.5|2610.5|2604.5|2617.3|2611.3|2607.9|2601.9|155
1746199800000|2025-05-02 15:30:00|2610.8|2604.8|2610.3|2604.3|2614.5|2608.5|2609.3|2603.3|136
1746200100000|2025-05-02 15:35:00|2610.8|2604.8|2611|2605|2613|2607|2606.5|2600.5|136
1746200400000|2025-05-02 15:40:00|2610.8|2604.8|2612.5|2606.5|2613.5|2607.5|2610.5|2604.5|85
1746200700000|2025-05-02 15:45:00|2612.8|2606.8|2612.8|2606.8|2614.8|2608.8|2612.3|2606.3|162
1746201000000|2025-05-02 15:50:00|2613|2607|2611.5|2605.5|2613.3|2607.3|2611.3|2605.3|54
1746201300000|2025-05-02 15:55:00|2611.3|2605.3|2611.8|2605.8|2612.8|2606.8|2610.3|2604.3|70
1746201600000|2025-05-02 16:00:00|2612|2606|2614|2608|2615.3|2609.3|2611.8|2605.8|91
1746201900000|2025-05-02 16:05:00|2613.8|2607.8|2615.8|2609.8|2616|2610|2612.5|2606.5|45
1746202200000|2025-05-02 16:10:00|2616|2610|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|39
1746202500000|2025-05-02 16:15:00|2616|2610|2616|2610|2616.8|2610.8|2615.8|2609.8|26
1746202800000|2025-05-02 16:20:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616|2610|55
1746203100000|2025-05-02 16:25:00|2616|2610|2616|2610|2616.3|2610.3|2615.8|2609.8|22
1746203400000|2025-05-02 16:30:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|6
1746203700000|2025-05-02 16:35:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|5
1746204000000|2025-05-02 16:40:00|2615.5|2609.5|2616|2610|2616|2610|2615.3|2609.3|9
1746204300000|2025-05-02 16:45:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2614.8|2608.8|11
1746204600000|2025-05-02 16:50:00|2614.8|2608.8|2615|2609|2615.3|2609.3|2614.5|2608.5|6
1746204900000|2025-05-02 16:55:00|2614.9|2608.9|2615.6|2609.6|2615.9|2609.9|2614.6|2608.6|6
1746205200000|2025-05-02 17:00:00|2615.4|2609.4|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|4
1746205500000|2025-05-02 17:05:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2614.9|2608.9|4
1746205800000|2025-05-02 17:10:00|2615|2609|2614.6|2608.6|2615|2609|2614.6|2608.6|2
1746206100000|2025-05-02 17:15:00|2613.1|2607.1|2614.1|2608.1|2614.6|2608.6|2613.1|2607.1|11
1746206400000|2025-05-02 17:20:00|2614.4|2608.4|2615.4|2609.4|2616.4|2610.4|2614.4|2608.4|15
1746206700000|2025-05-02 17:25:00|2615.6|2609.6|2616.4|2610.4|2616.9|2610.9|2615.6|2609.6|21
1746207000000|2025-05-02 17:30:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.1|2610.1|14
1746207300000|2025-05-02 17:35:00|2616.6|2610.6|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|8
1746207600000|2025-05-02 17:40:00|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2614.6|2608.6|3
1746207900000|2025-05-02 17:45:00|2614.4|2608.4|2612.4|2606.4|2614.4|2608.4|2611.9|2605.9|13
1746208200000|2025-05-02 17:50:00|2612.6|2606.6|2616.6|2610.6|2616.6|2610.6|2612.6|2606.6|18
1746208500000|2025-05-02 17:55:00|2616.4|2610.4|2622.3|2603.5|2623|2610.6|2616.4|2602.8|10
1746489600000|2025-05-06 00:00:00|2639.1|2633.1|2633.5|2627.5|2639.3|2633.3|2632.1|2626.1|59
1746489900000|2025-05-06 00:05:00|2633.8|2627.8|2635|2629|2635|2629|2631.5|2625.5|51
1746490200000|2025-05-06 00:10:00|2634.8|2628.8|2629.8|2623.8|2636|2630|2629.8|2623.8|42
1746490500000|2025-05-06 00:15:00|2629.3|2623.3|2627|2621|2630.3|2624.3|2626.8|2620.8|28
1746490800000|2025-05-06 00:20:00|2627.3|2621.3|2627.5|2621.5|2630.5|2624.5|2627.3|2621.3|37
1746491100000|2025-05-06 00:25:00|2627.3|2621.3|2630|2624|2630|2624|2627|2621|36
1746491400000|2025-05-06 00:30:00|2630.3|2624.3|2630|2624|2631.8|2625.8|2629.8|2623.8|43
1746491700000|2025-05-06 00:35:00|2630.3|2624.3|2629.3|2623.3|2630.5|2624.5|2627.8|2621.8|35
1746492000000|2025-05-06 00:40:00|2629|2623|2629.8|2623.8|2630.8|2624.8|2628.8|2622.8|34
1746492300000|2025-05-06 00:45:00|2630|2624|2631|2625|2632.3|2626.3|2629.8|2623.8|33
1746492600000|2025-05-06 00:50:00|2630.8|2624.8|2632.3|2626.3|2633.8|2627.8|2630.3|2624.3|28
1746492900000|2025-05-06 00:55:00|2632|2626|2641.8|2635.8|2642.8|2636.8|2631|2625|98
1746493200000|2025-05-06 01:00:00|2642|2636|2660.3|2654.3|2661.3|2655.3|2642|2636|496
1746493500000|2025-05-06 01:05:00|2660|2654|2665.3|2659.3|2665.3|2659.3|2660|2654|342
1746493800000|2025-05-06 01:10:00|2665|2659|2664|2658|2667.3|2661.3|2663.3|2657.3|259
1746494100000|2025-05-06 01:15:00|2664.3|2658.3|2660.3|2654.3|2664.5|2658.5|2655.5|2649.5|289
1746494400000|2025-05-06 01:20:00|2660|2654|2657.5|2651.5|2662|2656|2656.8|2650.8|157
1746494700000|2025-05-06 01:25:00|2657.3|2651.3|2647.8|2641.8|2658|2652|2647.5|2641.5|188
1746495000000|2025-05-06 01:30:00|2648|2642|2638|2632|2648|2642|2637.8|2631.8|265
1746495300000|2025-05-06 01:35:00|2638.3|2632.3|2642.5|2636.5|2642.8|2636.8|2634.8|2628.8|212
1746495600000|2025-05-06 01:40:00|2642.8|2636.8|2640.3|2634.3|2644.8|2638.8|2638.5|2632.5|190
1746495900000|2025-05-06 01:45:00|2640.5|2634.5|2638.8|2632.8|2642.8|2636.8|2637.5|2631.5|154
1746496200000|2025-05-06 01:50:00|2638|2632|2639|2633|2639|2633|2634.8|2628.8|180
1746496500000|2025-05-06 01:55:00|2639.3|2633.3|2654.8|2648.8|2655.8|2649.8|2639.3|2633.3|261
1746496800000|2025-05-06 02:00:00|2654.5|2648.5|2650.8|2644.8|2657.5|2651.5|2650|2644|271
1746497100000|2025-05-06 02:05:00|2651|2645|2652.8|2646.8|2654.5|2648.5|2649.3|2643.3|180
1746497400000|2025-05-06 02:10:00|2652.3|2646.3|2650.8|2644.8|2652.3|2646.3|2646.8|2640.8|208
1746497700000|2025-05-06 02:15:00|2651.3|2645.3|2652|2646|2652|2646|2650.5|2644.5|65
1746498000000|2025-05-06 02:20:00|2652.3|2646.3|2651|2645|2652.3|2646.3|2651|2645|52
1746498300000|2025-05-06 02:25:00|2650.8|2644.8|2650.5|2644.5|2651.5|2645.5|2650|2644|26
1746498600000|2025-05-06 02:30:00|2650.8|2644.8|2647.8|2641.8|2652|2646|2646.8|2640.8|208
1746498900000|2025-05-06 02:35:00|2647.5|2641.5|2657.3|2651.3|2657.3|2651.3|2647.3|2641.3|144
1746499200000|2025-05-06 02:40:00|2657|2651|2656.5|2650.5|2657.5|2651.5|2655|2649|125
1746499500000|2025-05-06 02:45:00|2656.3|2650.3|2659.8|2653.8|2660.3|2654.3|2656|2650|127
1746499800000|2025-05-06 02:50:00|2660|2654|2658.5|2652.5|2661|2655|2658.5|2652.5|77
1746500100000|2025-05-06 02:55:00|2658.8|2652.8|2654.5|2648.5|2658.8|2652.8|2653.8|2647.8|84
1746500400000|2025-05-06 03:00:00|2654.8|2648.8|2652|2646|2654.8|2648.8|2651.5|2645.5|89
1746500700000|2025-05-06 03:05:00|2652.3|2646.3|2653.3|2647.3|2653.8|2647.8|2651.8|2645.8|112
1746501000000|2025-05-06 03:10:00|2653.5|2647.5|2652.5|2646.5|2654|2648|2652|2646|86
1746501300000|2025-05-06 03:15:00|2652.3|2646.3|2656.8|2650.8|2657|2651|2652.3|2646.3|99
1746501600000|2025-05-06 03:20:00|2657|2651|2661|2655|2661|2655|2655.8|2649.8|91
1746501900000|2025-05-06 03:25:00|2661.3|2655.3|2659.8|2653.8|2661.3|2655.3|2659.3|2653.3|104
1746502200000|2025-05-06 03:30:00|2659.5|2653.5|2659|2653|2659.5|2653.5|2657|2651|70
1746502500000|2025-05-06 03:35:00|2658.5|2652.5|2657.8|2651.8|2659.5|2653.5|2657.8|2651.8|39
1746502800000|2025-05-06 03:40:00|2657.5|2651.5|2657.8|2651.8|2658|2652|2657.5|2651.5|24
1746503100000|2025-05-06 03:45:00|2657.5|2651.5|2657.3|2651.3|2658|2652|2656.3|2650.3|43
1746503400000|2025-05-06 03:50:00|2657|2651|2657.3|2651.3|2657.8|2651.8|2656.5|2650.5|15
1746503700000|2025-05-06 03:55:00|2657|2651|2659|2653|2659.5|2653.5|2657|2651|45
1746504000000|2025-05-06 04:00:00|2658.8|2652.8|2657.5|2651.5|2658.8|2652.8|2657|2651|27
1746504300000|2025-05-06 04:05:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657|2651|3
1746504600000|2025-05-06 04:10:00|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|10
1746504900000|2025-05-06 04:15:00|2657.5|2651.5|2658|2652|2659.3|2653.3|2657.3|2651.3|23
1746505200000|2025-05-06 04:20:00|2658.3|2652.3|2657.8|2651.8|2658.5|2652.5|2657.8|2651.8|14
1746505500000|2025-05-06 04:25:00|2658|2652|2656.8|2650.8|2658|2652|2656.8|2650.8|20
1746505800000|2025-05-06 04:30:00|2655.5|2649.5|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|9
1746506100000|2025-05-06 04:35:00|2656.3|2650.3|2656|2650|2657|2651|2656|2650|41
1746506400000|2025-05-06 04:40:00|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.3|2649.3|6
1746506700000|2025-05-06 04:45:00|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656.5|2650.5|6
1746507000000|2025-05-06 04:50:00|2657.3|2651.3|2656.3|2650.3|2657.3|2651.3|2656.3|2650.3|5
1746507300000|2025-05-06 04:55:00|2656|2650|2657.3|2651.3|2657.3|2651.3|2656|2650|9
1746507600000|2025-05-06 05:00:00|2656.8|2650.8|2656|2650|2657.3|2651.3|2655.5|2649.5|26
1746507900000|2025-05-06 05:05:00|2655.8|2649.8|2654.8|2648.8|2655.8|2649.8|2653.5|2647.5|27
1746508200000|2025-05-06 05:10:00|2654.3|2648.3|2656.3|2650.3|2656.3|2650.3|2654.3|2648.3|14
1746508500000|2025-05-06 05:15:00|2656|2650|2657.5|2651.5|2658|2652|2656|2650|21
1746508800000|2025-05-06 05:20:00|2657.8|2651.8|2659|2653|2659.3|2653.3|2657.8|2651.8|11
1746509100000|2025-05-06 05:25:00|2658.8|2652.8|2656.3|2650.3|2658.8|2652.8|2656.3|2650.3|8
1746509400000|2025-05-06 05:30:00|2656.5|2650.5|2660.8|2654.8|2660.8|2654.8|2656.5|2650.5|98
1746509700000|2025-05-06 05:35:00|2660.5|2654.5|2657.3|2651.3|2660.5|2654.5|2656.5|2650.5|64
1746510000000|2025-05-06 05:40:00|2657.8|2651.8|2655.3|2649.3|2658|2652|2654.8|2648.8|106
1746510300000|2025-05-06 05:45:00|2654.8|2648.8|2654.8|2648.8|2656.3|2650.3|2654.5|2648.5|69
1746510600000|2025-05-06 05:50:00|2654|2648|2647.8|2641.8|2654|2648|2645.5|2639.5|173
1746510900000|2025-05-06 05:55:00|2647.5|2641.5|2649.5|2643.5|2649.5|2643.5|2647.5|2641.5|84
1746511200000|2025-05-06 06:00:00|2649.3|2643.3|2652.8|2646.8|2653.8|2647.8|2648.3|2642.3|100
1746511500000|2025-05-06 06:05:00|2653|2647|2656|2650|2656.8|2650.8|2652.8|2646.8|136
1746511800000|2025-05-06 06:10:00|2655.8|2649.8|2654|2648|2660|2654|2653.8|2647.8|134
1746512100000|2025-05-06 06:15:00|2653.8|2647.8|2654.8|2648.8|2655|2649|2651|2645|76
1746512400000|2025-05-06 06:20:00|2654.5|2648.5|2652.8|2646.8|2655.3|2649.3|2652.3|2646.3|121
1746512700000|2025-05-06 06:25:00|2652.5|2646.5|2651.3|2645.3|2653|2647|2650.3|2644.3|92
1746513000000|2025-05-06 06:30:00|2651.5|2645.5|2651.8|2645.8|2654|2648|2649.3|2643.3|163
1746513300000|2025-05-06 06:35:00|2651.5|2645.5|2656.5|2650.5|2657|2651|2651.5|2645.5|79
1746513600000|2025-05-06 06:40:00|2656.3|2650.3|2652.3|2646.3|2658|2652|2651.8|2645.8|104
1746513900000|2025-05-06 06:45:00|2652|2646|2649.3|2643.3|2652.5|2646.5|2646.8|2640.8|96
1746514200000|2025-05-06 06:50:00|2649.5|2643.5|2649.8|2643.8|2651|2645|2648.3|2642.3|96
1746514500000|2025-05-06 06:55:00|2649.5|2643.5|2647.1|2641.1|2649.9|2643.9|2646.9|2640.9|131
1746514800000|2025-05-06 07:00:00|2646.9|2640.9|2649|2643|2651.3|2645.3|2646.9|2640.9|67
1746515100000|2025-05-06 07:05:00|2649.5|2643.5|2642.8|2636.8|2650.5|2644.5|2641.5|2635.5|87
1746515400000|2025-05-06 07:10:00|2642|2636|2644|2638|2647.8|2641.8|2642|2636|100
1746515700000|2025-05-06 07:15:00|2643.8|2637.8|2646.8|2640.8|2647.3|2641.3|2643.8|2637.8|55
1746516000000|2025-05-06 07:20:00|2647|2641|2649|2643|2649.3|2643.3|2646.3|2640.3|44
1746516300000|2025-05-06 07:25:00|2649.3|2643.3|2641.8|2635.8|2649.3|2643.3|2641.8|2635.8|66
1746516600000|2025-05-06 07:30:00|2641.5|2635.5|2641.8|2635.8|2643.5|2637.5|2640.5|2634.5|47
1746516900000|2025-05-06 07:35:00|2641.5|2635.5|2637.5|2631.5|2641.5|2635.5|2636.8|2630.8|60
1746517200000|2025-05-06 07:40:00|2637.8|2631.8|2638|2632|2639.8|2633.8|2637.8|2631.8|29
1746517500000|2025-05-06 07:45:00|2638.3|2632.3|2642.8|2636.8|2643|2637|2637.8|2631.8|45
1746517800000|2025-05-06 07:50:00|2643|2637|2642.5|2636.5|2645.3|2639.3|2641.8|2635.8|51
1746518100000|2025-05-06 07:55:00|2642.8|2636.8|2638.8|2632.8|2643.5|2637.5|2637.8|2631.8|73
1746518400000|2025-05-06 08:00:00|2639.3|2633.3|2634.8|2628.8|2641.5|2635.5|2633.5|2627.5|107
1746518700000|2025-05-06 08:05:00|2635.3|2629.3|2637|2631|2639.3|2633.3|2635|2629|55
1746519000000|2025-05-06 08:10:00|2636.8|2630.8|2635.3|2629.3|2636.8|2630.8|2633.5|2627.5|68
1746519300000|2025-05-06 08:15:00|2635.8|2629.8|2630.5|2624.5|2636.8|2630.8|2630.3|2624.3|93
1746519600000|2025-05-06 08:20:00|2630.8|2624.8|2628.5|2622.5|2631.5|2625.5|2626.3|2620.3|72
1746519900000|2025-05-06 08:25:00|2628.3|2622.3|2633.3|2627.3|2633.5|2627.5|2628.3|2622.3|68
1746520200000|2025-05-06 08:30:00|2632.5|2626.5|2632.5|2626.5|2634.5|2628.5|2631.8|2625.8|65
1746520500000|2025-05-06 08:35:00|2632.8|2626.8|2634|2628|2634|2628|2632.8|2626.8|23
1746520800000|2025-05-06 08:40:00|2633.8|2627.8|2635.8|2629.8|2635.8|2629.8|2633.3|2627.3|21
1746521100000|2025-05-06 08:45:00|2635.5|2629.5|2634|2628|2637.3|2631.3|2633.8|2627.8|55
1746521400000|2025-05-06 08:50:00|2634.3|2628.3|2632.5|2626.5|2635.5|2629.5|2632.5|2626.5|20
1746521700000|2025-05-06 08:55:00|2632.3|2626.3|2629.3|2623.3|2632.5|2626.5|2628.5|2622.5|49
1746522000000|2025-05-06 09:00:00|2629.5|2623.5|2628.8|2622.8|2630.8|2624.8|2628|2622|55
1746522300000|2025-05-06 09:05:00|2629|2623|2630.5|2624.5|2630.5|2624.5|2628.3|2622.3|39
1746522600000|2025-05-06 09:10:00|2630.3|2624.3|2628.3|2622.3|2630.5|2624.5|2627.8|2621.8|35
1746522900000|2025-05-06 09:15:00|2627.8|2621.8|2627.8|2621.8|2628.5|2622.5|2625.5|2619.5|51
1746523200000|2025-05-06 09:20:00|2627.5|2621.5|2627.3|2621.3|2628.8|2622.8|2627|2621|39
1746523500000|2025-05-06 09:25:00|2627|2621|2627|2621|2627|2621|2625.8|2619.8|51
1746523800000|2025-05-06 09:30:00|2626.8|2620.8|2627|2621|2628.8|2622.8|2626.5|2620.5|37
1746524100000|2025-05-06 09:35:00|2627.3|2621.3|2628.5|2622.5|2629.5|2623.5|2627.3|2621.3|46
1746524400000|2025-05-06 09:40:00|2628.3|2622.3|2628.5|2622.5|2629|2623|2627.5|2621.5|32
1746524700000|2025-05-06 09:45:00|2628.8|2622.8|2628.8|2622.8|2629.5|2623.5|2627.8|2621.8|27
1746525000000|2025-05-06 09:50:00|2629|2623|2631.8|2625.8|2631.8|2625.8|2628.8|2622.8|48
1746525300000|2025-05-06 09:55:00|2631.5|2625.5|2632.3|2626.3|2632.5|2626.5|2629.8|2623.8|41
1746525600000|2025-05-06 10:00:00|2632.5|2626.5|2630.8|2624.8|2632.5|2626.5|2629.8|2623.8|35
1746525900000|2025-05-06 10:05:00|2630.5|2624.5|2630.3|2624.3|2631.3|2625.3|2629.8|2623.8|43
1746526200000|2025-05-06 10:10:00|2630.5|2624.5|2630|2624|2630.5|2624.5|2629.5|2623.5|20
1746526500000|2025-05-06 10:15:00|2629.8|2623.8|2629.8|2623.8|2631|2625|2629|2623|25
1746526800000|2025-05-06 10:20:00|2629.5|2623.5|2629.3|2623.3|2630|2624|2629|2623|18
1746527100000|2025-05-06 10:25:00|2629.5|2623.5|2628|2622|2629.5|2623.5|2627.5|2621.5|19
1746527400000|2025-05-06 10:30:00|2628.3|2622.3|2630.3|2624.3|2631.8|2625.8|2628|2622|34
1746527700000|2025-05-06 10:35:00|2630|2624|2629|2623|2630.3|2624.3|2628.8|2622.8|18
1746528000000|2025-05-06 10:40:00|2628.8|2622.8|2625.5|2619.5|2628.8|2622.8|2624.8|2618.8|29
1746528300000|2025-05-06 10:45:00|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2624.3|2618.3|27
1746528600000|2025-05-06 10:50:00|2625.8|2619.8|2629.8|2623.8|2629.8|2623.8|2625.5|2619.5|46
1746528900000|2025-05-06 10:55:00|2630|2624|2631|2625|2631|2625|2629.5|2623.5|16
1746529200000|2025-05-06 11:00:00|2630.8|2624.8|2631.8|2625.8|2632.8|2626.8|2630|2624|43
1746529500000|2025-05-06 11:05:00|2632|2626|2632.3|2626.3|2632.8|2626.8|2630.8|2624.8|17
1746529800000|2025-05-06 11:10:00|2631.8|2625.8|2631.3|2625.3|2632.8|2626.8|2631.3|2625.3|40
1746530100000|2025-05-06 11:15:00|2631.5|2625.5|2632.3|2626.3|2632.5|2626.5|2631.5|2625.5|11
1746530400000|2025-05-06 11:20:00|2632.5|2626.5|2633.5|2627.5|2634|2628|2631.5|2625.5|37
1746530700000|2025-05-06 11:25:00|2633.3|2627.3|2632|2626|2633.3|2627.3|2631.5|2625.5|39
1746531000000|2025-05-06 11:30:00|2632.3|2626.3|2633.8|2627.8|2634|2628|2630.8|2624.8|62
1746531300000|2025-05-06 11:35:00|2633.5|2627.5|2631.3|2625.3|2633.8|2627.8|2630|2624|52
1746531600000|2025-05-06 11:40:00|2631.5|2625.5|2630.3|2624.3|2631.5|2625.5|2630|2624|54
1746531900000|2025-05-06 11:45:00|2630|2624|2629.3|2623.3|2632.3|2626.3|2628.5|2622.5|40
1746532200000|2025-05-06 11:50:00|2629.8|2623.8|2626.5|2620.5|2630.5|2624.5|2626.3|2620.3|141
1746532500000|2025-05-06 11:55:00|2627.3|2621.3|2626.3|2620.3|2629.3|2623.3|2624.5|2618.5|65
1746532800000|2025-05-06 12:00:00|2626|2620|2627|2621|2628|2622|2624.5|2618.5|54
1746533100000|2025-05-06 12:05:00|2627.5|2621.5|2631.3|2625.3|2632.3|2626.3|2627|2621|60
1746533400000|2025-05-06 12:10:00|2631|2625|2631|2625|2633.3|2627.3|2629.5|2623.5|83
1746533700000|2025-05-06 12:15:00|2630.8|2624.8|2630.8|2624.8|2631|2625|2629.5|2623.5|26
1746534000000|2025-05-06 12:20:00|2631|2625|2630.8|2624.8|2633.3|2627.3|2630.8|2624.8|62
1746534300000|2025-05-06 12:25:00|2631|2625|2629.3|2623.3|2631.5|2625.5|2628.8|2622.8|55
1746534600000|2025-05-06 12:30:00|2629.8|2623.8|2632|2626|2632.5|2626.5|2629.3|2623.3|59
1746534900000|2025-05-06 12:35:00|2632.3|2626.3|2631.3|2625.3|2632.8|2626.8|2631.3|2625.3|38
1746535200000|2025-05-06 12:40:00|2630.8|2624.8|2631.8|2625.8|2632.5|2626.5|2630.8|2624.8|44
1746535500000|2025-05-06 12:45:00|2631.5|2625.5|2633.3|2627.3|2634.3|2628.3|2630.5|2624.5|63
1746535800000|2025-05-06 12:50:00|2633|2627|2635.3|2629.3|2635.3|2629.3|2632.3|2626.3|50
1746536100000|2025-05-06 12:55:00|2634.8|2628.8|2633.3|2627.3|2635.3|2629.3|2632.5|2626.5|57
1746536400000|2025-05-06 13:00:00|2633|2627|2637|2631|2638.8|2632.8|2633|2627|326
1746536700000|2025-05-06 13:05:00|2636.8|2630.8|2635.3|2629.3|2637.5|2631.5|2635|2629|185
1746537000000|2025-05-06 13:10:00|2635|2629|2638|2632|2639|2633|2634.3|2628.3|85
1746537300000|2025-05-06 13:15:00|2638.3|2632.3|2645|2639|2648|2642|2637.8|2631.8|213
1746537600000|2025-05-06 13:20:00|2644.8|2638.8|2644.8|2638.8|2646.3|2640.3|2643.8|2637.8|110
1746537900000|2025-05-06 13:25:00|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2641.5|2635.5|112
1746538200000|2025-05-06 13:30:00|2644.8|2638.8|2640.5|2634.5|2644.8|2638.8|2638.3|2632.3|155
1746538500000|2025-05-06 13:35:00|2640.8|2634.8|2639.8|2633.8|2642.5|2636.5|2638.8|2632.8|134
1746538800000|2025-05-06 13:40:00|2639.5|2633.5|2644.5|2638.5|2644.8|2638.8|2639.3|2633.3|169
1746539100000|2025-05-06 13:45:00|2644.3|2638.3|2645.3|2639.3|2647|2641|2643|2637|137
1746539400000|2025-05-06 13:50:00|2645.5|2639.5|2643|2637|2646.5|2640.5|2642.3|2636.3|85
1746539700000|2025-05-06 13:55:00|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2640.8|2634.8|79
1746540000000|2025-05-06 14:00:00|2642.8|2636.8|2641.8|2635.8|2649.3|2643.3|2641.8|2635.8|117
1746540300000|2025-05-06 14:05:00|2642|2636|2646.5|2640.5|2646.8|2640.8|2641.8|2635.8|60
1746540600000|2025-05-06 14:10:00|2646.8|2640.8|2647.8|2641.8|2650.5|2644.5|2646.8|2640.8|115
1746540900000|2025-05-06 14:15:00|2648|2642|2651.5|2645.5|2651.5|2645.5|2647|2641|66
1746541200000|2025-05-06 14:20:00|2651.8|2645.8|2654.5|2648.5|2655.3|2649.3|2650.5|2644.5|95
1746541500000|2025-05-06 14:25:00|2654.8|2648.8|2650.5|2644.5|2654.8|2648.8|2650|2644|93
1746541800000|2025-05-06 14:30:00|2650.3|2644.3|2653|2647|2653.8|2647.8|2649.5|2643.5|87
1746542100000|2025-05-06 14:35:00|2652.3|2646.3|2652.8|2646.8|2653.8|2647.8|2651.5|2645.5|75
1746542400000|2025-05-06 14:40:00|2652.5|2646.5|2650.5|2644.5|2653.3|2647.3|2650.3|2644.3|104
1746542700000|2025-05-06 14:45:00|2650.8|2644.8|2649.3|2643.3|2653|2647|2648.5|2642.5|76
1746543000000|2025-05-06 14:50:00|2649|2643|2646.3|2640.3|2649|2643|2645.8|2639.8|62
1746543300000|2025-05-06 14:55:00|2646|2640|2645.3|2639.3|2647|2641|2643.8|2637.8|101
1746543600000|2025-05-06 15:00:00|2645|2639|2646|2640|2647.8|2641.8|2644.5|2638.5|73
1746543900000|2025-05-06 15:05:00|2645.8|2639.8|2643.8|2637.8|2646.3|2640.3|2642|2636|78
1746544200000|2025-05-06 15:10:00|2643.5|2637.5|2645.5|2639.5|2645.8|2639.8|2643|2637|104
1746544500000|2025-05-06 15:15:00|2645.3|2639.3|2637.8|2631.8|2646.3|2640.3|2637.5|2631.5|90
1746544800000|2025-05-06 15:20:00|2637.5|2631.5|2639.8|2633.8|2641|2635|2637.5|2631.5|72
1746545100000|2025-05-06 15:25:00|2640|2634|2641|2635|2641.5|2635.5|2640|2634|89
1746545400000|2025-05-06 15:30:00|2640.8|2634.8|2639.5|2633.5|2641|2635|2638.5|2632.5|70
1746545700000|2025-05-06 15:35:00|2639.3|2633.3|2635.5|2629.5|2639.3|2633.3|2633.5|2627.5|130
1746546000000|2025-05-06 15:40:00|2635.3|2629.3|2638.5|2632.5|2639|2633|2635.3|2629.3|70
1746546300000|2025-05-06 15:45:00|2638.3|2632.3|2636|2630|2640.3|2634.3|2635.5|2629.5|99
1746546600000|2025-05-06 15:50:00|2635.8|2629.8|2636.8|2630.8|2637.3|2631.3|2635|2629|84
1746546900000|2025-05-06 15:55:00|2636.5|2630.5|2637.5|2631.5|2638.5|2632.5|2636.3|2630.3|71
1746547200000|2025-05-06 16:00:00|2636.5|2630.5|2638.3|2632.3|2638.5|2632.5|2636|2630|82
1746547500000|2025-05-06 16:05:00|2638|2632|2636.3|2630.3|2638|2632|2636.3|2630.3|10
1746547800000|2025-05-06 16:10:00|2636.5|2630.5|2637.5|2631.5|2637.8|2631.8|2636.3|2630.3|17
1746548100000|2025-05-06 16:15:00|2637.3|2631.3|2637|2631|2637.5|2631.5|2636.5|2630.5|9
1746548400000|2025-05-06 16:20:00|2636.8|2630.8|2635.5|2629.5|2636.8|2630.8|2635.3|2629.3|46
1746548700000|2025-05-06 16:25:00|2635.8|2629.8|2636.3|2630.3|2636.8|2630.8|2635.5|2629.5|66
1746549000000|2025-05-06 16:30:00|2636|2630|2637.3|2631.3|2637.8|2631.8|2636|2630|56
1746549300000|2025-05-06 16:35:00|2637.5|2631.5|2637.3|2631.3|2638|2632|2637.3|2631.3|22
1746549600000|2025-05-06 16:40:00|2636.8|2630.8|2636.5|2630.5|2637.3|2631.3|2635.8|2629.8|120
1746549900000|2025-05-06 16:45:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635|2629|31
1746550200000|2025-05-06 16:50:00|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|5
1746550500000|2025-05-06 16:55:00|2635.9|2629.9|2635.1|2629.1|2636.1|2630.1|2633.9|2627.9|57
1746550800000|2025-05-06 17:00:00|2634.6|2628.6|2635.9|2629.9|2635.9|2629.9|2634.6|2628.6|8
1746551100000|2025-05-06 17:05:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1746551400000|2025-05-06 17:10:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1746551700000|2025-05-06 17:15:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1746552000000|2025-05-06 17:20:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|6
1746552300000|2025-05-06 17:25:00|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2632.6|2626.6|30
1746552600000|2025-05-06 17:30:00|2632.4|2626.4|2633.4|2627.4|2633.6|2627.6|2632.4|2626.4|9
1746552900000|2025-05-06 17:35:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|8
1746553200000|2025-05-06 17:40:00|2633.4|2627.4|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|7
1746553500000|2025-05-06 17:45:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1746553800000|2025-05-06 17:50:00|2633.1|2627.1|2630.9|2624.9|2633.1|2627.1|2629.9|2623.9|16
1746554100000|2025-05-06 17:55:00|2631.1|2625.1|2637.5|2618.8|2638.3|2625.1|2631.1|2618.8|4
1746576000000|2025-05-07 00:00:00|2641.6|2635.6|2643.3|2637.3|2644.3|2638.3|2641.5|2635.5|43
1746576300000|2025-05-07 00:05:00|2644.3|2638.3|2645.3|2639.3|2647.4|2641.4|2643.8|2637.8|49
1746576600000|2025-05-07 00:10:00|2645.5|2639.5|2644.5|2638.5|2645.5|2639.5|2644|2638|69
1746576900000|2025-05-07 00:15:00|2644.8|2638.8|2643.3|2637.3|2645.5|2639.5|2643.3|2637.3|25
1746577200000|2025-05-07 00:20:00|2643|2637|2641.3|2635.3|2643.5|2637.5|2640.5|2634.5|45
1746577500000|2025-05-07 00:25:00|2641|2635|2642.3|2636.3|2642.5|2636.5|2641|2635|20
1746577800000|2025-05-07 00:30:00|2642|2636|2642.5|2636.5|2643.8|2637.8|2642|2636|28
1746578100000|2025-05-07 00:35:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2640.8|2634.8|41
1746578400000|2025-05-07 00:40:00|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.3|2634.3|70
1746578700000|2025-05-07 00:45:00|2640.8|2634.8|2642.3|2636.3|2642.3|2636.3|2640.5|2634.5|99
1746579000000|2025-05-07 00:50:00|2641.8|2635.8|2643.5|2637.5|2643.8|2637.8|2640.3|2634.3|53
1746579300000|2025-05-07 00:55:00|2643.8|2637.8|2646.5|2640.5|2647.5|2641.5|2643.8|2637.8|31
1746579600000|2025-05-07 01:00:00|2646.8|2640.8|2649|2643|2650.5|2644.5|2645.5|2639.5|212
1746579900000|2025-05-07 01:05:00|2649.3|2643.3|2649.3|2643.3|2650.3|2644.3|2645.5|2639.5|262
1746580200000|2025-05-07 01:10:00|2649|2643|2659.3|2653.3|2659.5|2653.5|2649|2643|251
1746580500000|2025-05-07 01:15:00|2659.5|2653.5|2656.5|2650.5|2661.3|2655.3|2654.3|2648.3|248
1746580800000|2025-05-07 01:20:00|2656.3|2650.3|2648.5|2642.5|2656.8|2650.8|2647.3|2641.3|149
1746581100000|2025-05-07 01:25:00|2648.3|2642.3|2650.5|2644.5|2651.3|2645.3|2644.8|2638.8|211
1746581400000|2025-05-07 01:30:00|2650.3|2644.3|2645|2639|2650.3|2644.3|2641.3|2635.3|220
1746581700000|2025-05-07 01:35:00|2644.8|2638.8|2642.3|2636.3|2645.5|2639.5|2641.5|2635.5|213
1746582000000|2025-05-07 01:40:00|2642|2636|2638.5|2632.5|2643|2637|2637.3|2631.3|273
1746582300000|2025-05-07 01:45:00|2638.3|2632.3|2638|2632|2638.5|2632.5|2636|2630|191
1746582600000|2025-05-07 01:50:00|2638.3|2632.3|2636.3|2630.3|2639|2633|2634.5|2628.5|164
1746582900000|2025-05-07 01:55:00|2636|2630|2635.5|2629.5|2639.8|2633.8|2635|2629|171
1746583200000|2025-05-07 02:00:00|2635.8|2629.8|2632.8|2626.8|2635.8|2629.8|2631.8|2625.8|200
1746583500000|2025-05-07 02:05:00|2633|2627|2619|2613|2633.3|2627.3|2618.5|2612.5|232
1746583800000|2025-05-07 02:10:00|2619.3|2613.3|2620.3|2614.3|2621.5|2615.5|2618.5|2612.5|188
1746584100000|2025-05-07 02:15:00|2620.5|2614.5|2624|2618|2624.8|2618.8|2620.3|2614.3|78
1746584400000|2025-05-07 02:20:00|2623.8|2617.8|2620.8|2614.8|2624.5|2618.5|2620.8|2614.8|56
1746584700000|2025-05-07 02:25:00|2621|2615|2621|2615|2622.3|2616.3|2620|2614|84
1746585000000|2025-05-07 02:30:00|2620.8|2614.8|2625|2619|2629.3|2623.3|2620.8|2614.8|261
1746585300000|2025-05-07 02:35:00|2624.8|2618.8|2627.3|2621.3|2628.5|2622.5|2624.8|2618.8|161
1746585600000|2025-05-07 02:40:00|2627|2621|2625|2619|2627.8|2621.8|2623.8|2617.8|162
1746585900000|2025-05-07 02:45:00|2624.8|2618.8|2621.8|2615.8|2625|2619|2620.3|2614.3|121
1746586200000|2025-05-07 02:50:00|2621.5|2615.5|2622.3|2616.3|2625.3|2619.3|2620.8|2614.8|93
1746586500000|2025-05-07 02:55:00|2622.8|2616.8|2628.3|2622.3|2630.8|2624.8|2622.8|2616.8|172
1746586800000|2025-05-07 03:00:00|2628|2622|2627|2621|2629.8|2623.8|2626.8|2620.8|134
1746587100000|2025-05-07 03:05:00|2627.3|2621.3|2628.8|2622.8|2630.5|2624.5|2627.3|2621.3|162
1746587400000|2025-05-07 03:10:00|2629|2623|2627.3|2621.3|2629.8|2623.8|2626|2620|139
1746587700000|2025-05-07 03:15:00|2627.5|2621.5|2624.5|2618.5|2627.8|2621.8|2624.5|2618.5|107
1746588000000|2025-05-07 03:20:00|2624.8|2618.8|2625.8|2619.8|2627.3|2621.3|2624.8|2618.8|107
1746588300000|2025-05-07 03:25:00|2625.5|2619.5|2626.3|2620.3|2628|2622|2624.8|2618.8|112
1746588600000|2025-05-07 03:30:00|2626.5|2620.5|2625.8|2619.8|2628.5|2622.5|2625.5|2619.5|56
1746588900000|2025-05-07 03:35:00|2625.5|2619.5|2623.8|2617.8|2625.8|2619.8|2623|2617|14
1746589200000|2025-05-07 03:40:00|2623.5|2617.5|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|27
1746589500000|2025-05-07 03:45:00|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|23
1746589800000|2025-05-07 03:50:00|2622.8|2616.8|2623.3|2617.3|2623.5|2617.5|2622.5|2616.5|29
1746590100000|2025-05-07 03:55:00|2623.5|2617.5|2623.8|2617.8|2624.8|2618.8|2623.5|2617.5|14
1746590400000|2025-05-07 04:00:00|2624|2618|2625|2619|2625.3|2619.3|2623.5|2617.5|17
1746590700000|2025-05-07 04:05:00|2624.8|2618.8|2625|2619|2625.3|2619.3|2624.3|2618.3|19
1746591000000|2025-05-07 04:10:00|2624.8|2618.8|2624.8|2618.8|2625.3|2619.3|2624.5|2618.5|20
1746591300000|2025-05-07 04:15:00|2625|2619|2624.8|2618.8|2625|2619|2624.5|2618.5|52
1746591600000|2025-05-07 04:20:00|2624.5|2618.5|2624|2618|2624.8|2618.8|2624|2618|15
1746591900000|2025-05-07 04:25:00|2624.3|2618.3|2622.8|2616.8|2625|2619|2622.8|2616.8|26
1746592200000|2025-05-07 04:30:00|2622.5|2616.5|2621.3|2615.3|2623.5|2617.5|2621.3|2615.3|14
1746592500000|2025-05-07 04:35:00|2620.8|2614.8|2620.8|2614.8|2621.3|2615.3|2620.3|2614.3|14
1746592800000|2025-05-07 04:40:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|32
1746593100000|2025-05-07 04:45:00|2621|2615|2620.3|2614.3|2621.8|2615.8|2619.8|2613.8|35
1746593400000|2025-05-07 04:50:00|2619.8|2613.8|2621.3|2615.3|2621.5|2615.5|2619.8|2613.8|10
1746593700000|2025-05-07 04:55:00|2621|2615|2619.8|2613.8|2621|2615|2619.5|2613.5|18
1746594000000|2025-05-07 05:00:00|2619.5|2613.5|2619|2613|2619.5|2613.5|2618.3|2612.3|40
1746594300000|2025-05-07 05:05:00|2619.3|2613.3|2619|2613|2620.5|2614.5|2618.5|2612.5|40
1746594600000|2025-05-07 05:10:00|2618.8|2612.8|2619|2613|2620.8|2614.8|2618.8|2612.8|37
1746594900000|2025-05-07 05:15:00|2619.3|2613.3|2619.5|2613.5|2620.3|2614.3|2619.3|2613.3|59
1746595200000|2025-05-07 05:20:00|2619.3|2613.3|2619.8|2613.8|2620.3|2614.3|2619|2613|19
1746595500000|2025-05-07 05:25:00|2620|2614|2621|2615|2621|2615|2619.8|2613.8|28
1746595800000|2025-05-07 05:30:00|2620.8|2614.8|2624.5|2618.5|2626.5|2620.5|2620.8|2614.8|164
1746596100000|2025-05-07 05:35:00|2624.3|2618.3|2619.8|2613.8|2624.3|2618.3|2619.5|2613.5|78
1746596400000|2025-05-07 05:40:00|2619.5|2613.5|2622|2616|2622.3|2616.3|2618.5|2612.5|86
1746596700000|2025-05-07 05:45:00|2622.3|2616.3|2622|2616|2625.3|2619.3|2621.8|2615.8|104
1746597000000|2025-05-07 05:50:00|2621.8|2615.8|2621.5|2615.5|2623.8|2617.8|2621.3|2615.3|51
1746597300000|2025-05-07 05:55:00|2621.3|2615.3|2620.5|2614.5|2621.5|2615.5|2619.5|2613.5|79
1746597600000|2025-05-07 06:00:00|2620.3|2614.3|2622.5|2616.5|2623.8|2617.8|2620.3|2614.3|52
1746597900000|2025-05-07 06:05:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2620.5|2614.5|60
1746598200000|2025-05-07 06:10:00|2622.3|2616.3|2622.5|2616.5|2623|2617|2620.5|2614.5|84
1746598500000|2025-05-07 06:15:00|2622.3|2616.3|2621|2615|2623|2617|2620.5|2614.5|137
1746598800000|2025-05-07 06:20:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2619.5|2613.5|57
1746599100000|2025-05-07 06:25:00|2620.3|2614.3|2622.8|2616.8|2623|2617|2619.8|2613.8|104
1746599400000|2025-05-07 06:30:00|2622.5|2616.5|2622|2616|2622.8|2616.8|2621.3|2615.3|86
1746599700000|2025-05-07 06:35:00|2621.8|2615.8|2622.8|2616.8|2623|2617|2621.5|2615.5|70
1746600000000|2025-05-07 06:40:00|2622.5|2616.5|2621.3|2615.3|2624|2618|2621.3|2615.3|52
1746600300000|2025-05-07 06:45:00|2621.8|2615.8|2620.8|2614.8|2621.8|2615.8|2619|2613|88
1746600600000|2025-05-07 06:50:00|2620.5|2614.5|2620.3|2614.3|2621.5|2615.5|2619.8|2613.8|79
1746600900000|2025-05-07 06:55:00|2620|2614|2619.9|2613.9|2620.8|2614.8|2618.3|2612.3|136
1746601200000|2025-05-07 07:00:00|2619.6|2613.6|2627.3|2621.3|2629.5|2623.5|2618.6|2612.6|107
1746601500000|2025-05-07 07:05:00|2627|2621|2627.5|2621.5|2628.5|2622.5|2625.5|2619.5|39
1746601800000|2025-05-07 07:10:00|2627.3|2621.3|2624|2618|2628.5|2622.5|2624|2618|69
1746602100000|2025-05-07 07:15:00|2623.8|2617.8|2624|2618|2626.3|2620.3|2622.5|2616.5|84
1746602400000|2025-05-07 07:20:00|2624.3|2618.3|2626.3|2620.3|2626.3|2620.3|2624|2618|34
1746602700000|2025-05-07 07:25:00|2626|2620|2625.8|2619.8|2627|2621|2625.3|2619.3|37
1746603000000|2025-05-07 07:30:00|2625.5|2619.5|2625|2619|2626|2620|2624.8|2618.8|28
1746603300000|2025-05-07 07:35:00|2624.8|2618.8|2626.8|2620.8|2627.5|2621.5|2624.8|2618.8|38
1746603600000|2025-05-07 07:40:00|2627|2621|2627.3|2621.3|2628.3|2622.3|2626.8|2620.8|58
1746603900000|2025-05-07 07:45:00|2627.5|2621.5|2630|2624|2631.3|2625.3|2627.5|2621.5|45
1746604200000|2025-05-07 07:50:00|2629.8|2623.8|2629.5|2623.5|2633.3|2627.3|2629.5|2623.5|40
1746604500000|2025-05-07 07:55:00|2629.3|2623.3|2629.8|2623.8|2630|2624|2627.8|2621.8|55
1746604800000|2025-05-07 08:00:00|2629.5|2623.5|2635|2629|2640.9|2634.9|2629.5|2623.5|142
1746605100000|2025-05-07 08:05:00|2634.8|2628.8|2636.5|2630.5|2639.3|2633.3|2634.5|2628.5|65
1746605400000|2025-05-07 08:10:00|2636.3|2630.3|2640.8|2634.8|2641.5|2635.5|2636.3|2630.3|47
1746605700000|2025-05-07 08:15:00|2640.3|2634.3|2637.5|2631.5|2641.5|2635.5|2637.5|2631.5|38
1746606000000|2025-05-07 08:20:00|2637.3|2631.3|2638|2632|2638.3|2632.3|2635.8|2629.8|18
1746606300000|2025-05-07 08:25:00|2637.3|2631.3|2638.8|2632.8|2639.3|2633.3|2636.8|2630.8|18
1746606600000|2025-05-07 08:30:00|2639|2633|2640|2634|2640.8|2634.8|2638|2632|21
1746606900000|2025-05-07 08:35:00|2640.3|2634.3|2637.5|2631.5|2640.3|2634.3|2635.8|2629.8|40
1746607200000|2025-05-07 08:40:00|2637.3|2631.3|2636|2630|2637.5|2631.5|2634.5|2628.5|39
1746607500000|2025-05-07 08:45:00|2635.8|2629.8|2632.5|2626.5|2636.5|2630.5|2632|2626|60
1746607800000|2025-05-07 08:50:00|2632.3|2626.3|2634|2628|2634|2628|2632|2626|38
1746608100000|2025-05-07 08:55:00|2633.8|2627.8|2633|2627|2634.3|2628.3|2632.8|2626.8|40
1746608400000|2025-05-07 09:00:00|2632.8|2626.8|2632.5|2626.5|2633.5|2627.5|2631.3|2625.3|51
1746608700000|2025-05-07 09:05:00|2632.3|2626.3|2630.5|2624.5|2633|2627|2628.5|2622.5|63
1746609000000|2025-05-07 09:10:00|2630.3|2624.3|2631.8|2625.8|2632.3|2626.3|2630.3|2624.3|20
1746609300000|2025-05-07 09:15:00|2631.5|2625.5|2626.8|2620.8|2631.5|2625.5|2626.8|2620.8|40
1746609600000|2025-05-07 09:20:00|2627|2621|2624.8|2618.8|2628|2622|2624|2618|41
1746609900000|2025-05-07 09:25:00|2624.5|2618.5|2627.3|2621.3|2627.5|2621.5|2624.5|2618.5|47
1746610200000|2025-05-07 09:30:00|2627|2621|2627.8|2621.8|2628.3|2622.3|2626.3|2620.3|35
1746610500000|2025-05-07 09:35:00|2628|2622|2628|2622|2629.3|2623.3|2626.3|2620.3|42
1746610800000|2025-05-07 09:40:00|2628.3|2622.3|2628.3|2622.3|2630|2624|2628.3|2622.3|40
1746611100000|2025-05-07 09:45:00|2628|2622|2630.3|2624.3|2630.5|2624.5|2627.8|2621.8|16
1746611400000|2025-05-07 09:50:00|2629.8|2623.8|2629.5|2623.5|2631|2625|2628.5|2622.5|45
1746611700000|2025-05-07 09:55:00|2629.3|2623.3|2629.3|2623.3|2629.8|2623.8|2628.3|2622.3|28
1746612000000|2025-05-07 10:00:00|2629.5|2623.5|2630.5|2624.5|2631|2625|2628.3|2622.3|45
1746612300000|2025-05-07 10:05:00|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2629.8|2623.8|30
1746612600000|2025-05-07 10:10:00|2631|2625|2632.3|2626.3|2632.8|2626.8|2630.5|2624.5|44
1746612900000|2025-05-07 10:15:00|2632|2626|2631.8|2625.8|2633.3|2627.3|2631.3|2625.3|38
1746613200000|2025-05-07 10:20:00|2632|2626|2629.5|2623.5|2632|2626|2629.3|2623.3|32
1746613500000|2025-05-07 10:25:00|2629.8|2623.8|2632.5|2626.5|2633.5|2627.5|2629.8|2623.8|55
1746613800000|2025-05-07 10:30:00|2632.3|2626.3|2635.3|2629.3|2635.3|2629.3|2631|2625|40
1746614100000|2025-05-07 10:35:00|2635|2629|2630.8|2624.8|2635.3|2629.3|2630.8|2624.8|47
1746614400000|2025-05-07 10:40:00|2630.5|2624.5|2632.5|2626.5|2632.8|2626.8|2629.8|2623.8|49
1746614700000|2025-05-07 10:45:00|2632.3|2626.3|2628.8|2622.8|2632.3|2626.3|2628.8|2622.8|35
1746615000000|2025-05-07 10:50:00|2629.3|2623.3|2630|2624|2630.5|2624.5|2628.5|2622.5|39
1746615300000|2025-05-07 10:55:00|2630.3|2624.3|2631.3|2625.3|2631.5|2625.5|2629|2623|40
1746615600000|2025-05-07 11:00:00|2630.8|2624.8|2632.3|2626.3|2633.3|2627.3|2630.8|2624.8|16
1746615900000|2025-05-07 11:05:00|2632.8|2626.8|2631.3|2625.3|2634|2628|2631.3|2625.3|46
1746616200000|2025-05-07 11:10:00|2630.8|2624.8|2630.3|2624.3|2631.8|2625.8|2629.8|2623.8|49
1746616500000|2025-05-07 11:15:00|2630.5|2624.5|2628.5|2622.5|2630.5|2624.5|2628.5|2622.5|27
1746616800000|2025-05-07 11:20:00|2628.3|2622.3|2627.3|2621.3|2628.5|2622.5|2626.5|2620.5|51
1746617100000|2025-05-07 11:25:00|2627.8|2621.8|2628|2622|2628.5|2622.5|2626.5|2620.5|32
1746617400000|2025-05-07 11:30:00|2627.8|2621.8|2629.5|2623.5|2630.3|2624.3|2626.5|2620.5|61
1746617700000|2025-05-07 11:35:00|2629.3|2623.3|2629.3|2623.3|2630.5|2624.5|2629.3|2623.3|34
1746618000000|2025-05-07 11:40:00|2629|2623|2625|2619|2629.3|2623.3|2623.8|2617.8|58
1746618300000|2025-05-07 11:45:00|2624.8|2618.8|2624|2618|2624.8|2618.8|2622.8|2616.8|38
1746618600000|2025-05-07 11:50:00|2624.3|2618.3|2626.3|2620.3|2626.8|2620.8|2624|2618|66
1746618900000|2025-05-07 11:55:00|2626|2620|2628.3|2622.3|2628.5|2622.5|2625.8|2619.8|76
1746619200000|2025-05-07 12:00:00|2628|2622|2627.5|2621.5|2629.3|2623.3|2626.8|2620.8|50
1746619500000|2025-05-07 12:05:00|2627.8|2621.8|2628.8|2622.8|2629|2623|2627.8|2621.8|26
1746619800000|2025-05-07 12:10:00|2628.5|2622.5|2629.5|2623.5|2630|2624|2628.3|2622.3|33
1746620100000|2025-05-07 12:15:00|2629.3|2623.3|2627.8|2621.8|2629.5|2623.5|2627|2621|65
1746620400000|2025-05-07 12:20:00|2627.5|2621.5|2629.3|2623.3|2629.3|2623.3|2626|2620|61
1746620700000|2025-05-07 12:25:00|2629|2623|2626|2620|2629|2623|2625.5|2619.5|45
1746621000000|2025-05-07 12:30:00|2625.8|2619.8|2625.3|2619.3|2626.3|2620.3|2624.3|2618.3|51
1746621300000|2025-05-07 12:35:00|2625.5|2619.5|2626.8|2620.8|2628.3|2622.3|2625.5|2619.5|63
1746621600000|2025-05-07 12:40:00|2627|2621|2626|2620|2627.5|2621.5|2625.8|2619.8|50
1746621900000|2025-05-07 12:45:00|2625.8|2619.8|2625.8|2619.8|2626|2620|2623.8|2617.8|50
1746622200000|2025-05-07 12:50:00|2625.5|2619.5|2625|2619|2626.3|2620.3|2623.5|2617.5|39
1746622500000|2025-05-07 12:55:00|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2623.8|2617.8|52
1746622800000|2025-05-07 13:00:00|2625|2619|2635|2629|2635.5|2629.5|2623.8|2617.8|442
1746623100000|2025-05-07 13:05:00|2635.1|2629.1|2636.3|2630.3|2637.6|2631.6|2634.8|2628.8|197
1746623400000|2025-05-07 13:10:00|2636.5|2630.5|2636|2630|2637.3|2631.3|2634.8|2628.8|103
1746623700000|2025-05-07 13:15:00|2635.8|2629.8|2632.8|2626.8|2636|2630|2632.3|2626.3|76
1746624000000|2025-05-07 13:20:00|2632.5|2626.5|2630.8|2624.8|2632.5|2626.5|2630.5|2624.5|107
1746624300000|2025-05-07 13:25:00|2630.5|2624.5|2632.5|2626.5|2632.8|2626.8|2630.5|2624.5|95
1746624600000|2025-05-07 13:30:00|2632.3|2626.3|2631.5|2625.5|2634|2628|2630|2624|126
1746624900000|2025-05-07 13:35:00|2631.3|2625.3|2623.5|2617.5|2631.3|2625.3|2623.3|2617.3|142
1746625200000|2025-05-07 13:40:00|2623.3|2617.3|2626.3|2620.3|2627.5|2621.5|2623|2617|149
1746625500000|2025-05-07 13:45:00|2626.5|2620.5|2629.3|2623.3|2629.8|2623.8|2626.5|2620.5|110
1746625800000|2025-05-07 13:50:00|2628.8|2622.8|2629.3|2623.3|2630.8|2624.8|2628.8|2622.8|43
1746626100000|2025-05-07 13:55:00|2629.5|2623.5|2633.5|2627.5|2633.8|2627.8|2629.3|2623.3|92
1746626400000|2025-05-07 14:00:00|2633.3|2627.3|2636.3|2630.3|2637.8|2631.8|2632.3|2626.3|74
1746626700000|2025-05-07 14:05:00|2636.5|2630.5|2635|2629|2637.5|2631.5|2632.8|2626.8|65
1746627000000|2025-05-07 14:10:00|2635.3|2629.3|2634|2628|2636|2630|2633.3|2627.3|94
1746627300000|2025-05-07 14:15:00|2634.3|2628.3|2633.3|2627.3|2634.8|2628.8|2631.8|2625.8|76
1746627600000|2025-05-07 14:20:00|2633|2627|2633.8|2627.8|2634.5|2628.5|2632|2626|100
1746627900000|2025-05-07 14:25:00|2633.5|2627.5|2633|2627|2634.8|2628.8|2633|2627|82
1746628200000|2025-05-07 14:30:00|2632.8|2626.8|2631.5|2625.5|2633.5|2627.5|2630.3|2624.3|140
1746628500000|2025-05-07 14:35:00|2631.3|2625.3|2632.3|2626.3|2632.8|2626.8|2631|2625|106
1746628800000|2025-05-07 14:40:00|2632.5|2626.5|2631.3|2625.3|2632.5|2626.5|2631|2625|93
1746629100000|2025-05-07 14:45:00|2631.8|2625.8|2631.5|2625.5|2632.3|2626.3|2630.8|2624.8|51
1746629400000|2025-05-07 14:50:00|2631.8|2625.8|2627.8|2621.8|2631.8|2625.8|2625.8|2619.8|111
1746629700000|2025-05-07 14:55:00|2628|2622|2625.8|2619.8|2628.8|2622.8|2625.8|2619.8|146
1746630000000|2025-05-07 15:00:00|2625.5|2619.5|2624|2618|2626.3|2620.3|2623.8|2617.8|68
1746630300000|2025-05-07 15:05:00|2623.8|2617.8|2621.8|2615.8|2624.5|2618.5|2619.8|2613.8|96
1746630600000|2025-05-07 15:10:00|2622|2616|2621.8|2615.8|2623|2617|2619.3|2613.3|99
1746630900000|2025-05-07 15:15:00|2622|2616|2621.5|2615.5|2622|2616|2620|2614|53
1746631200000|2025-05-07 15:20:00|2621.3|2615.3|2620.8|2614.8|2622.3|2616.3|2619.5|2613.5|91
1746631500000|2025-05-07 15:25:00|2620.5|2614.5|2618.8|2612.8|2621.3|2615.3|2617.8|2611.8|139
1746631800000|2025-05-07 15:30:00|2618.5|2612.5|2621.8|2615.8|2622.8|2616.8|2618.3|2612.3|135
1746632100000|2025-05-07 15:35:00|2621.5|2615.5|2620.3|2614.3|2623.3|2617.3|2618.1|2612.1|178
1746632400000|2025-05-07 15:40:00|2620.8|2614.8|2619.3|2613.3|2622|2616|2619.3|2613.3|48
1746632700000|2025-05-07 15:45:00|2619|2613|2618.3|2612.3|2620.5|2614.5|2618.3|2612.3|58
1746633000000|2025-05-07 15:50:00|2618.5|2612.5|2618|2612|2618.8|2612.8|2616.5|2610.5|62
1746633300000|2025-05-07 15:55:00|2617.8|2611.8|2618.8|2612.8|2619.3|2613.3|2617.8|2611.8|57
1746633600000|2025-05-07 16:00:00|2619|2613|2619.5|2613.5|2620.5|2614.5|2618.5|2612.5|61
1746633900000|2025-05-07 16:05:00|2619.3|2613.3|2620|2614|2620.3|2614.3|2619|2613|30
1746634200000|2025-05-07 16:10:00|2620.3|2614.3|2620.8|2614.8|2621|2615|2619.5|2613.5|16
1746634500000|2025-05-07 16:15:00|2620.5|2614.5|2621|2615|2621.8|2615.8|2620.3|2614.3|34
1746634800000|2025-05-07 16:20:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|50
1746635100000|2025-05-07 16:25:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|10
1746635400000|2025-05-07 16:30:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|10
1746635700000|2025-05-07 16:35:00|2620.3|2614.3|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|13
1746636000000|2025-05-07 16:40:00|2620|2614|2620.3|2614.3|2620.5|2614.5|2620|2614|20
1746636300000|2025-05-07 16:45:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.5|2613.5|49
1746636600000|2025-05-07 16:50:00|2620.3|2614.3|2621.5|2615.5|2622.3|2616.3|2619.3|2613.3|34
1746636900000|2025-05-07 16:55:00|2622.3|2616.3|2621.4|2615.4|2622.3|2616.3|2619.9|2613.9|51
1746637200000|2025-05-07 17:00:00|2621.6|2615.6|2623.4|2617.4|2625.9|2619.9|2621.6|2615.6|86
1746637500000|2025-05-07 17:05:00|2623.9|2617.9|2623.4|2617.4|2624.4|2618.4|2622.9|2616.9|15
1746637800000|2025-05-07 17:10:00|2623.1|2617.1|2621.1|2615.1|2623.1|2617.1|2620.9|2614.9|14
1746638100000|2025-05-07 17:15:00|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|6
1746638700000|2025-05-07 17:25:00|2622.4|2616.4|2620.6|2614.6|2623.1|2617.1|2620.6|2614.6|11
1746639000000|2025-05-07 17:30:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|9
1746639300000|2025-05-07 17:35:00|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2619.4|2613.4|15
1746639600000|2025-05-07 17:40:00|2619.9|2613.9|2618.9|2612.9|2620.4|2614.4|2618.6|2612.6|9
1746640200000|2025-05-07 17:50:00|2618.6|2612.6|2620.1|2614.1|2620.1|2614.1|2618.4|2612.4|22
1746640500000|2025-05-07 17:55:00|2626.5|2607.8|2624.5|2604.5|2627.3|2608.5|2624.5|2604.5|8
1746662400000|2025-05-08 00:00:00|2619.4|2613.4|2617.3|2611.3|2619.4|2613.4|2616.8|2610.8|24
1746662700000|2025-05-08 00:05:00|2617.5|2611.5|2617.3|2611.3|2618.3|2612.3|2616.5|2610.5|28
1746663000000|2025-05-08 00:10:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|6
1746663300000|2025-05-08 00:15:00|2616|2610|2613.8|2607.8|2616.5|2610.5|2613.3|2607.3|23
1746663600000|2025-05-08 00:20:00|2614.3|2608.3|2615.8|2609.8|2616.3|2610.3|2614.3|2608.3|35
1746663900000|2025-05-08 00:25:00|2616|2610|2615.3|2609.3|2616|2610|2614.8|2608.8|7
1746664200000|2025-05-08 00:30:00|2615.5|2609.5|2614.5|2608.5|2615.8|2609.8|2614.5|2608.5|7
1746664500000|2025-05-08 00:35:00|2614.3|2608.3|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|8
1746664800000|2025-05-08 00:40:00|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2613|2607|7
1746665100000|2025-05-08 00:45:00|2613.5|2607.5|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|13
1746665400000|2025-05-08 00:50:00|2613.3|2607.3|2614.5|2608.5|2615.3|2609.3|2613.3|2607.3|22
1746665700000|2025-05-08 00:55:00|2614.3|2608.3|2615.3|2609.3|2616.3|2610.3|2614|2608|52
1746666000000|2025-05-08 01:00:00|2615|2609|2616|2610|2617.1|2611.1|2611.3|2605.3|298
1746666300000|2025-05-08 01:05:00|2616.5|2610.5|2618|2612|2619.8|2613.8|2615.8|2609.8|125
1746666600000|2025-05-08 01:10:00|2617.8|2611.8|2619.8|2613.8|2619.8|2613.8|2617|2611|73
1746666900000|2025-05-08 01:15:00|2619.5|2613.5|2621.8|2615.8|2622.3|2616.3|2617.5|2611.5|140
1746667200000|2025-05-08 01:20:00|2621.5|2615.5|2618|2612|2622|2616|2617.3|2611.3|140
1746667500000|2025-05-08 01:25:00|2617.8|2611.8|2618.3|2612.3|2620.3|2614.3|2617.3|2611.3|104
1746667800000|2025-05-08 01:30:00|2618.8|2612.8|2620|2614|2621.8|2615.8|2617.8|2611.8|137
1746668100000|2025-05-08 01:35:00|2619.8|2613.8|2626.5|2620.5|2626.8|2620.8|2618.8|2612.8|154
1746668400000|2025-05-08 01:40:00|2626.3|2620.3|2629|2623|2631.5|2625.5|2625|2619|251
1746668700000|2025-05-08 01:45:00|2629.3|2623.3|2625.8|2619.8|2629.3|2623.3|2624.3|2618.3|194
1746669000000|2025-05-08 01:50:00|2625.5|2619.5|2626.3|2620.3|2627.8|2621.8|2624.3|2618.3|206
1746669300000|2025-05-08 01:55:00|2626|2620|2630|2624|2630.8|2624.8|2625.8|2619.8|167
1746669600000|2025-05-08 02:00:00|2630.3|2624.3|2625.8|2619.8|2633.8|2627.8|2625.8|2619.8|162
1746669900000|2025-05-08 02:05:00|2626|2620|2630.3|2624.3|2630.8|2624.8|2625.8|2619.8|151
1746670200000|2025-05-08 02:10:00|2630|2624|2623.3|2617.3|2630.8|2624.8|2622|2616|217
1746670500000|2025-05-08 02:15:00|2622.8|2616.8|2626.3|2620.3|2626.5|2620.5|2622.3|2616.3|41
1746670800000|2025-05-08 02:20:00|2626.5|2620.5|2624.3|2618.3|2626.5|2620.5|2623.5|2617.5|44
1746671100000|2025-05-08 02:25:00|2624|2618|2625|2619|2625.3|2619.3|2623.5|2617.5|38
1746671400000|2025-05-08 02:30:00|2625.3|2619.3|2626.8|2620.8|2630|2624|2624.8|2618.8|257
1746671700000|2025-05-08 02:35:00|2626.5|2620.5|2623|2617|2627|2621|2622.8|2616.8|229
1746672000000|2025-05-08 02:40:00|2622.8|2616.8|2626.8|2620.8|2627|2621|2622.5|2616.5|108
1746672300000|2025-05-08 02:45:00|2626.5|2620.5|2627|2621|2628.3|2622.3|2626.3|2620.3|128
1746672600000|2025-05-08 02:50:00|2627.3|2621.3|2624.3|2618.3|2627.5|2621.5|2622.5|2616.5|118
1746672900000|2025-05-08 02:55:00|2624|2618|2626.8|2620.8|2627.8|2621.8|2622|2616|257
1746673200000|2025-05-08 03:00:00|2627|2621|2629.5|2623.5|2630.3|2624.3|2626.8|2620.8|133
1746673500000|2025-05-08 03:05:00|2629.8|2623.8|2627.5|2621.5|2630.3|2624.3|2626.3|2620.3|112
1746673800000|2025-05-08 03:10:00|2627.8|2621.8|2630.5|2624.5|2631.3|2625.3|2627.8|2621.8|128
1746674100000|2025-05-08 03:15:00|2630.3|2624.3|2630.5|2624.5|2631.5|2625.5|2629.5|2623.5|97
1746674400000|2025-05-08 03:20:00|2630.8|2624.8|2632|2626|2633.3|2627.3|2630.8|2624.8|141
1746674700000|2025-05-08 03:25:00|2632.3|2626.3|2630.5|2624.5|2632.5|2626.5|2629.5|2623.5|134
1746675000000|2025-05-08 03:30:00|2630.8|2624.8|2630.5|2624.5|2631.3|2625.3|2630.3|2624.3|23
1746675300000|2025-05-08 03:35:00|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|15
1746675600000|2025-05-08 03:40:00|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|5
1746675900000|2025-05-08 03:45:00|2631.3|2625.3|2631|2625|2631.8|2625.8|2631|2625|18
1746676200000|2025-05-08 03:50:00|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|9
1746676800000|2025-05-08 04:00:00|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630|2624|7
1746677100000|2025-05-08 04:05:00|2631|2625|2631.3|2625.3|2631.5|2625.5|2630.8|2624.8|12
1746677400000|2025-05-08 04:10:00|2631|2625|2631.8|2625.8|2631.8|2625.8|2630.8|2624.8|30
1746677700000|2025-05-08 04:15:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631|2625|38
1746678000000|2025-05-08 04:20:00|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|16
1746678300000|2025-05-08 04:25:00|2631.8|2625.8|2631|2625|2632|2626|2630.8|2624.8|22
1746678600000|2025-05-08 04:30:00|2630.8|2624.8|2630|2624|2631|2625|2630|2624|16
1746678900000|2025-05-08 04:35:00|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|12
1746679200000|2025-05-08 04:40:00|2630.3|2624.3|2630.8|2624.8|2631.5|2625.5|2630.3|2624.3|24
1746679500000|2025-05-08 04:45:00|2631|2625|2631|2625|2631|2625|2630.8|2624.8|3
1746679800000|2025-05-08 04:50:00|2630.8|2624.8|2631|2625|2632|2626|2630.8|2624.8|4
1746680100000|2025-05-08 04:55:00|2630.5|2624.5|2630.8|2624.8|2631|2625|2630.5|2624.5|4
1746680400000|2025-05-08 05:00:00|2630.3|2624.3|2626.5|2620.5|2630.5|2624.5|2626.5|2620.5|40
1746680700000|2025-05-08 05:05:00|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2625|2619|23
1746681000000|2025-05-08 05:10:00|2626.3|2620.3|2624|2618|2626.3|2620.3|2622.8|2616.8|33
1746681300000|2025-05-08 05:15:00|2623.8|2617.8|2621.5|2615.5|2624|2618|2621.5|2615.5|31
1746681600000|2025-05-08 05:20:00|2621.8|2615.8|2624|2618|2625.8|2619.8|2621.8|2615.8|43
1746681900000|2025-05-08 05:25:00|2624.3|2618.3|2626.8|2620.8|2626.8|2620.8|2624|2618|52
1746682200000|2025-05-08 05:30:00|2625|2619|2620.3|2614.3|2625.8|2619.8|2619.3|2613.3|181
1746682500000|2025-05-08 05:35:00|2620|2614|2610.3|2604.3|2620.3|2614.3|2608.8|2602.8|219
1746682800000|2025-05-08 05:40:00|2610|2604|2607.3|2601.3|2613.3|2607.3|2606.5|2600.5|191
1746683100000|2025-05-08 05:45:00|2607|2601|2601.5|2595.5|2607.8|2601.8|2599.3|2593.3|245
1746683400000|2025-05-08 05:50:00|2601.3|2595.3|2602.5|2596.5|2603.3|2597.3|2599.3|2593.3|232
1746683700000|2025-05-08 05:55:00|2602.3|2596.3|2614.3|2608.3|2614.8|2608.8|2602.3|2596.3|276
1746684000000|2025-05-08 06:00:00|2614|2608|2614.5|2608.5|2618|2612|2612|2606|184
1746684300000|2025-05-08 06:05:00|2614.8|2608.8|2613|2607|2615.5|2609.5|2608.8|2602.8|264
1746684600000|2025-05-08 06:10:00|2612.8|2606.8|2609.5|2603.5|2614|2608|2608.8|2602.8|171
1746684900000|2025-05-08 06:15:00|2609.8|2603.8|2606.5|2600.5|2613|2607|2604|2598|220
1746685200000|2025-05-08 06:20:00|2607|2601|2600.3|2594.3|2607.5|2601.5|2600.3|2594.3|144
1746685500000|2025-05-08 06:25:00|2600.8|2594.8|2600|2594|2601|2595|2599|2593|166
1746685800000|2025-05-08 06:30:00|2600.3|2594.3|2596|2590|2601.3|2595.3|2595.8|2589.8|216
1746686100000|2025-05-08 06:35:00|2596.3|2590.3|2596|2590|2597.5|2591.5|2593.8|2587.8|227
1746686400000|2025-05-08 06:40:00|2595.8|2589.8|2603.3|2597.3|2603.8|2597.8|2595.5|2589.5|172
1746686700000|2025-05-08 06:45:00|2603|2597|2599.5|2593.5|2604.5|2598.5|2598.8|2592.8|123
1746687000000|2025-05-08 06:50:00|2599.8|2593.8|2606|2600|2607.3|2601.3|2599.5|2593.5|144
1746687300000|2025-05-08 06:55:00|2605.8|2599.8|2604.6|2598.6|2605.8|2599.8|2602.5|2596.5|124
1746687600000|2025-05-08 07:00:00|2604.4|2598.4|2609.8|2603.8|2610.5|2604.5|2601.3|2595.3|129
1746687900000|2025-05-08 07:05:00|2610|2604|2613.8|2607.8|2614|2608|2605.5|2599.5|95
1746688200000|2025-05-08 07:10:00|2614|2608|2618|2612|2622.5|2616.5|2613.8|2607.8|119
1746688500000|2025-05-08 07:15:00|2617.8|2611.8|2618.3|2612.3|2619.3|2613.3|2616.3|2610.3|108
1746688800000|2025-05-08 07:20:00|2618.5|2612.5|2620.8|2614.8|2621.3|2615.3|2616.3|2610.3|57
1746689100000|2025-05-08 07:25:00|2621|2615|2622|2616|2622.5|2616.5|2619.8|2613.8|67
1746689400000|2025-05-08 07:30:00|2622.3|2616.3|2616.5|2610.5|2622.3|2616.3|2615.5|2609.5|97
1746689700000|2025-05-08 07:35:00|2616.8|2610.8|2618|2612|2619.5|2613.5|2616.5|2610.5|61
1746690000000|2025-05-08 07:40:00|2617.8|2611.8|2621.3|2615.3|2622|2616|2617.3|2611.3|33
1746690300000|2025-05-08 07:45:00|2621|2615|2631.3|2625.3|2631.3|2625.3|2621|2615|82
1746690600000|2025-05-08 07:50:00|2630.8|2624.8|2627.5|2621.5|2631|2625|2626|2620|38
1746690900000|2025-05-08 07:55:00|2626.8|2620.8|2625|2619|2628.5|2622.5|2624.5|2618.5|51
1746691200000|2025-05-08 08:00:00|2625.8|2619.8|2624.5|2618.5|2632.3|2626.3|2622.5|2616.5|138
1746691500000|2025-05-08 08:05:00|2624.8|2618.8|2625|2619|2626.3|2620.3|2622|2616|95
1746691800000|2025-05-08 08:10:00|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2621.1|2615.1|62
1746692100000|2025-05-08 08:15:00|2623|2617|2618.8|2612.8|2623|2617|2613|2607|86
1746692400000|2025-05-08 08:20:00|2619|2613|2620.8|2614.8|2622|2616|2618.3|2612.3|92
1746692700000|2025-05-08 08:25:00|2621|2615|2620.8|2614.8|2622.3|2616.3|2620.3|2614.3|37
1746693000000|2025-05-08 08:30:00|2620.3|2614.3|2617.3|2611.3|2620.3|2614.3|2616|2610|46
1746693300000|2025-05-08 08:35:00|2617.5|2611.5|2616.8|2610.8|2618.3|2612.3|2614|2608|54
1746693600000|2025-05-08 08:40:00|2617|2611|2621.8|2615.8|2623|2617|2617|2611|63
1746693900000|2025-05-08 08:45:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2619|2613|44
1746694200000|2025-05-08 08:50:00|2621|2615|2618.3|2612.3|2621.3|2615.3|2618|2612|45
1746694500000|2025-05-08 08:55:00|2618.5|2612.5|2617|2611|2620.8|2614.8|2615.8|2609.8|33
1746694800000|2025-05-08 09:00:00|2616.8|2610.8|2615.3|2609.3|2616.8|2610.8|2612.3|2606.3|85
1746695100000|2025-05-08 09:05:00|2615|2609|2610|2604|2615.3|2609.3|2607.8|2601.8|44
1746695400000|2025-05-08 09:10:00|2610.3|2604.3|2608.3|2602.3|2610.8|2604.8|2607|2601|60
1746695700000|2025-05-08 09:15:00|2608.8|2602.8|2611|2605|2611.3|2605.3|2608.8|2602.8|57
1746696000000|2025-05-08 09:20:00|2610.8|2604.8|2609.5|2603.5|2613|2607|2609.3|2603.3|28
1746696300000|2025-05-08 09:25:00|2609.3|2603.3|2608.5|2602.5|2610.3|2604.3|2607.8|2601.8|65
1746696600000|2025-05-08 09:30:00|2608.3|2602.3|2607.5|2601.5|2609.3|2603.3|2606.3|2600.3|47
1746696900000|2025-05-08 09:35:00|2607.8|2601.8|2606.5|2600.5|2608.3|2602.3|2605.8|2599.8|62
1746697200000|2025-05-08 09:40:00|2606.8|2600.8|2607.3|2601.3|2607.5|2601.5|2606.5|2600.5|30
1746697500000|2025-05-08 09:45:00|2607|2601|2615|2609|2615|2609|2606.5|2600.5|53
1746697800000|2025-05-08 09:50:00|2614.8|2608.8|2612.8|2606.8|2615|2609|2612.8|2606.8|21
1746698100000|2025-05-08 09:55:00|2612|2606|2611|2605|2612|2606|2608.8|2602.8|38
1746698400000|2025-05-08 10:00:00|2611.3|2605.3|2608.5|2602.5|2611.3|2605.3|2608|2602|61
1746698700000|2025-05-08 10:05:00|2608.3|2602.3|2612.3|2606.3|2612.8|2606.8|2608.3|2602.3|46
1746699000000|2025-05-08 10:10:00|2612.5|2606.5|2613.8|2607.8|2616.8|2610.8|2612.3|2606.3|91
1746699300000|2025-05-08 10:15:00|2614|2608|2618.3|2612.3|2620|2614|2614|2608|102
1746699600000|2025-05-08 10:20:00|2618|2612|2618|2612|2618.8|2612.8|2617|2611|53
1746699900000|2025-05-08 10:25:00|2617.8|2611.8|2616.8|2610.8|2619.3|2613.3|2616.8|2610.8|36
1746700200000|2025-05-08 10:30:00|2616.5|2610.5|2615.5|2609.5|2616.8|2610.8|2614.8|2608.8|79
1746700500000|2025-05-08 10:35:00|2615.3|2609.3|2617.5|2611.5|2617.5|2611.5|2614.8|2608.8|69
1746700800000|2025-05-08 10:40:00|2618.3|2612.3|2617.5|2611.5|2618.5|2612.5|2616.8|2610.8|46
1746701100000|2025-05-08 10:45:00|2617.3|2611.3|2611|2605|2617.3|2611.3|2610.8|2604.8|65
1746701400000|2025-05-08 10:50:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2608.8|2602.8|27
1746701700000|2025-05-08 10:55:00|2611|2605|2609.8|2603.8|2611|2605|2609|2603|38
1746702000000|2025-05-08 11:00:00|2609.5|2603.5|2610.3|2604.3|2611.3|2605.3|2608.8|2602.8|68
1746702300000|2025-05-08 11:05:00|2610.5|2604.5|2609.5|2603.5|2612.3|2606.3|2609|2603|54
1746702600000|2025-05-08 11:10:00|2609.3|2603.3|2610.8|2604.8|2611.8|2605.8|2609.3|2603.3|55
1746702900000|2025-05-08 11:15:00|2610.5|2604.5|2609.8|2603.8|2611.3|2605.3|2608.5|2602.5|56
1746703200000|2025-05-08 11:20:00|2610|2604|2608.5|2602.5|2611|2605|2607.5|2601.5|64
1746703500000|2025-05-08 11:25:00|2608.3|2602.3|2608|2602|2608.8|2602.8|2607.3|2601.3|33
1746703800000|2025-05-08 11:30:00|2607.8|2601.8|2604|2598|2609|2603|2602.8|2596.8|96
1746704100000|2025-05-08 11:35:00|2603.8|2597.8|2605.5|2599.5|2607|2601|2603.8|2597.8|64
1746704400000|2025-05-08 11:40:00|2605.3|2599.3|2604.5|2598.5|2605.5|2599.5|2603.3|2597.3|40
1746704700000|2025-05-08 11:45:00|2604.8|2598.8|2601.5|2595.5|2605.3|2599.3|2599.8|2593.8|46
1746705000000|2025-05-08 11:50:00|2601.3|2595.3|2600.3|2594.3|2602.8|2596.8|2600|2594|57
1746705300000|2025-05-08 11:55:00|2600.8|2594.8|2600.3|2594.3|2602|2596|2598.8|2592.8|83
1746705600000|2025-05-08 12:00:00|2600|2594|2602|2596|2604.3|2598.3|2599|2593|84
1746705900000|2025-05-08 12:05:00|2602.3|2596.3|2600.5|2594.5|2602.3|2596.3|2599.8|2593.8|79
1746706200000|2025-05-08 12:10:00|2600.3|2594.3|2600.5|2594.5|2602.3|2596.3|2600|2594|58
1746706500000|2025-05-08 12:15:00|2600.8|2594.8|2605|2599|2607.6|2601.6|2600.3|2594.3|91
1746706800000|2025-05-08 12:20:00|2604.8|2598.8|2609.3|2603.3|2609.3|2603.3|2604.5|2598.5|78
1746707100000|2025-05-08 12:25:00|2609|2603|2605.5|2599.5|2609.3|2603.3|2605.5|2599.5|53
1746707400000|2025-05-08 12:30:00|2605.3|2599.3|2606.5|2600.5|2609.5|2603.5|2605|2599|100
1746707700000|2025-05-08 12:35:00|2606.3|2600.3|2605.3|2599.3|2606.8|2600.8|2603.5|2597.5|137
1746708000000|2025-05-08 12:40:00|2605.5|2599.5|2603.3|2597.3|2606.5|2600.5|2602.5|2596.5|62
1746708300000|2025-05-08 12:45:00|2603.5|2597.5|2602.8|2596.8|2604.8|2598.8|2602.3|2596.3|64
1746708600000|2025-05-08 12:50:00|2602.5|2596.5|2600.5|2594.5|2603|2597|2600.5|2594.5|55
1746708900000|2025-05-08 12:55:00|2600.8|2594.8|2602|2596|2602.8|2596.8|2600.3|2594.3|104
1746709200000|2025-05-08 13:00:00|2601.8|2595.8|2602.3|2596.3|2603.3|2597.3|2597.3|2591.3|306
1746709500000|2025-05-08 13:05:00|2602|2596|2606.5|2600.5|2607.8|2601.8|2599.3|2593.3|185
1746709800000|2025-05-08 13:10:00|2606.3|2600.3|2604.5|2598.5|2606.8|2600.8|2604|2598|192
1746710100000|2025-05-08 13:15:00|2604.3|2598.3|2607.8|2601.8|2608.3|2602.3|2604|2598|190
1746710400000|2025-05-08 13:20:00|2608|2602|2603.8|2597.8|2608.8|2602.8|2602.8|2596.8|122
1746710700000|2025-05-08 13:25:00|2603.5|2597.5|2604.3|2598.3|2605.3|2599.3|2602.8|2596.8|102
1746711000000|2025-05-08 13:30:00|2605|2599|2611|2605|2612.3|2606.3|2603.8|2597.8|163
1746711300000|2025-05-08 13:35:00|2610.8|2604.8|2605|2599|2611.5|2605.5|2604.9|2598.9|156
1746711600000|2025-05-08 13:40:00|2604.8|2598.8|2609.8|2603.8|2610.5|2604.5|2604.5|2598.5|158
1746711900000|2025-05-08 13:45:00|2609.3|2603.3|2611|2605|2611.3|2605.3|2608.8|2602.8|109
1746712200000|2025-05-08 13:50:00|2611.3|2605.3|2610.3|2604.3|2612.8|2606.8|2610.3|2604.3|134
1746712500000|2025-05-08 13:55:00|2610.5|2604.5|2611.5|2605.5|2613.3|2607.3|2610.5|2604.5|89
1746712800000|2025-05-08 14:00:00|2611.3|2605.3|2610.8|2604.8|2612.8|2606.8|2607.3|2601.3|137
1746713100000|2025-05-08 14:05:00|2611|2605|2611.8|2605.8|2614.8|2608.8|2610.3|2604.3|90
1746713400000|2025-05-08 14:10:00|2612|2606|2615.3|2609.3|2615.8|2609.8|2612|2606|134
1746713700000|2025-05-08 14:15:00|2614.8|2608.8|2612|2606|2615.3|2609.3|2611.8|2605.8|101
1746714000000|2025-05-08 14:20:00|2612.5|2606.5|2615.8|2609.8|2616.3|2610.3|2612.5|2606.5|107
1746714300000|2025-05-08 14:25:00|2615.5|2609.5|2620.3|2614.3|2620.3|2614.3|2615.3|2609.3|151
1746714600000|2025-05-08 14:30:00|2620.5|2614.5|2621.5|2615.5|2624.3|2618.3|2619.3|2613.3|211
1746714900000|2025-05-08 14:35:00|2621.8|2615.8|2619|2613|2621.8|2615.8|2617.8|2611.8|107
1746715200000|2025-05-08 14:40:00|2618.8|2612.8|2620.5|2614.5|2621|2615|2618.5|2612.5|97
1746715500000|2025-05-08 14:45:00|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2617.5|2611.5|105
1746715800000|2025-05-08 14:50:00|2619.8|2613.8|2619.5|2613.5|2620.5|2614.5|2618.8|2612.8|158
1746716100000|2025-05-08 14:55:00|2619|2613|2613|2607|2619|2613|2610.8|2604.8|186
1746716400000|2025-05-08 15:00:00|2612.8|2606.8|2612|2606|2614|2608|2609.8|2603.8|98
1746716700000|2025-05-08 15:05:00|2612.3|2606.3|2617.5|2611.5|2617.8|2611.8|2611.8|2605.8|151
1746717000000|2025-05-08 15:10:00|2616.8|2610.8|2616.8|2610.8|2617|2611|2612.5|2606.5|129
1746717300000|2025-05-08 15:15:00|2617|2611|2618.3|2612.3|2619.5|2613.5|2615.3|2609.3|113
1746717600000|2025-05-08 15:20:00|2618|2612|2618.3|2612.3|2620.3|2614.3|2616.8|2610.8|166
1746717900000|2025-05-08 15:25:00|2618|2612|2623.8|2617.8|2625|2619|2618|2612|210
1746718200000|2025-05-08 15:30:00|2623.5|2617.5|2625.5|2619.5|2629|2623|2623.3|2617.3|181
1746718500000|2025-05-08 15:35:00|2625.8|2619.8|2622|2616|2625.8|2619.8|2620.3|2614.3|159
1746718800000|2025-05-08 15:40:00|2622.5|2616.5|2624.8|2618.8|2624.8|2618.8|2622|2616|119
1746719100000|2025-05-08 15:45:00|2625|2619|2622.3|2616.3|2625.3|2619.3|2620.8|2614.8|181
1746719400000|2025-05-08 15:50:00|2622|2616|2623.3|2617.3|2623.5|2617.5|2620.3|2614.3|79
1746719700000|2025-05-08 15:55:00|2623|2617|2625|2619|2626.5|2620.5|2623|2617|78
1746720000000|2025-05-08 16:00:00|2625.3|2619.3|2625.8|2619.8|2629|2623|2625|2619|69
1746720300000|2025-05-08 16:05:00|2625.5|2619.5|2627.8|2621.8|2628.3|2622.3|2623.5|2617.5|40
1746720600000|2025-05-08 16:10:00|2628|2622|2628.8|2622.8|2630.3|2624.3|2627.8|2621.8|75
1746720900000|2025-05-08 16:15:00|2629|2623|2629.5|2623.5|2630.5|2624.5|2627.3|2621.3|59
1746721200000|2025-05-08 16:20:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2627.5|2621.5|60
1746721500000|2025-05-08 16:25:00|2629|2623|2629.8|2623.8|2630.8|2624.8|2628.5|2622.5|44
1746721800000|2025-05-08 16:30:00|2630|2624|2631.8|2625.8|2632|2626|2629.8|2623.8|53
1746722100000|2025-05-08 16:35:00|2632|2626|2633.5|2627.5|2633.5|2627.5|2631.3|2625.3|63
1746722400000|2025-05-08 16:40:00|2633.8|2627.8|2634.5|2628.5|2635.5|2629.5|2633.5|2627.5|80
1746722700000|2025-05-08 16:45:00|2634.3|2628.3|2635.8|2629.8|2636.3|2630.3|2633.5|2627.5|84
1746723000000|2025-05-08 16:50:00|2635.5|2629.5|2635.3|2629.3|2635.8|2629.8|2633.5|2627.5|45
1746723300000|2025-05-08 16:55:00|2635.4|2629.4|2635.1|2629.1|2636.1|2630.1|2634.1|2628.1|53
1746723600000|2025-05-08 17:00:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2632.1|2626.1|34
1746723900000|2025-05-08 17:05:00|2634.1|2628.1|2632.9|2626.9|2634.4|2628.4|2632.9|2626.9|8
1746724200000|2025-05-08 17:10:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1746724500000|2025-05-08 17:15:00|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|4
1746724800000|2025-05-08 17:20:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1746725100000|2025-05-08 17:25:00|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|7
1746725400000|2025-05-08 17:30:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1746726000000|2025-05-08 17:40:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1746726300000|2025-05-08 17:45:00|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|4
1746726600000|2025-05-08 17:50:00|2634.6|2628.6|2642.4|2636.4|2642.4|2636.4|2634.6|2628.6|33
1746726900000|2025-05-08 17:55:00|2641.9|2635.9|2647.5|2628.8|2648.3|2635.9|2641.6|2627.5|9
1746748800000|2025-05-09 00:00:00|2643.1|2637.1|2645.3|2639.3|2645.3|2639.3|2643.1|2637.1|56
1746749100000|2025-05-09 00:05:00|2645.5|2639.5|2641.3|2635.3|2646.8|2640.8|2640.9|2634.9|58
1746749400000|2025-05-09 00:10:00|2641.5|2635.5|2639.8|2633.8|2642.5|2636.5|2639.5|2633.5|65
1746749700000|2025-05-09 00:15:00|2640|2634|2641.3|2635.3|2641.3|2635.3|2639.8|2633.8|38
1746750000000|2025-05-09 00:20:00|2641.5|2635.5|2640.3|2634.3|2641.8|2635.8|2639.3|2633.3|39
1746750300000|2025-05-09 00:25:00|2640|2634|2640.5|2634.5|2640.5|2634.5|2637.5|2631.5|31
1746750600000|2025-05-09 00:30:00|2640.8|2634.8|2641.3|2635.3|2641.8|2635.8|2640.3|2634.3|39
1746750900000|2025-05-09 00:35:00|2641.5|2635.5|2643|2637|2643.3|2637.3|2641.5|2635.5|28
1746751200000|2025-05-09 00:40:00|2643.3|2637.3|2641.8|2635.8|2643.8|2637.8|2641.5|2635.5|51
1746751500000|2025-05-09 00:45:00|2642|2636|2643.3|2637.3|2643.5|2637.5|2642|2636|18
1746751800000|2025-05-09 00:50:00|2643.5|2637.5|2641|2635|2644.3|2638.3|2640.8|2634.8|79
1746752100000|2025-05-09 00:55:00|2641.3|2635.3|2641|2635|2642.8|2636.8|2641|2635|34
1746752400000|2025-05-09 01:00:00|2641.3|2635.3|2637|2631|2641.3|2635.3|2634.8|2628.8|208
1746752700000|2025-05-09 01:05:00|2637.3|2631.3|2632.5|2626.5|2637.5|2631.5|2631.8|2625.8|123
1746753000000|2025-05-09 01:10:00|2632.8|2626.8|2630.5|2624.5|2633.3|2627.3|2628.5|2622.5|169
1746753300000|2025-05-09 01:15:00|2630.8|2624.8|2629.3|2623.3|2631.8|2625.8|2626.8|2620.8|152
1746753600000|2025-05-09 01:20:00|2629.5|2623.5|2630.3|2624.3|2631|2625|2628.5|2622.5|118
1746753900000|2025-05-09 01:25:00|2630.5|2624.5|2624.5|2618.5|2630.5|2624.5|2624.3|2618.3|125
1746754200000|2025-05-09 01:30:00|2624.3|2618.3|2625|2619|2627.8|2621.8|2623.8|2617.8|119
1746754500000|2025-05-09 01:35:00|2624.8|2618.8|2628.3|2622.3|2628.3|2622.3|2623.3|2617.3|220
1746754800000|2025-05-09 01:40:00|2628.5|2622.5|2626.5|2620.5|2630.3|2624.3|2624.8|2618.8|262
1746755100000|2025-05-09 01:45:00|2626.3|2620.3|2629.8|2623.8|2630.3|2624.3|2624.5|2618.5|212
1746755400000|2025-05-09 01:50:00|2629.5|2623.5|2626.5|2620.5|2631|2625|2626.5|2620.5|171
1746755700000|2025-05-09 01:55:00|2626.8|2620.8|2627.8|2621.8|2628.8|2622.8|2626.5|2620.5|148
1746756000000|2025-05-09 02:00:00|2627.5|2621.5|2624.3|2618.3|2629.3|2623.3|2622.5|2616.5|121
1746756300000|2025-05-09 02:05:00|2624|2618|2625|2619|2625.3|2619.3|2622.5|2616.5|170
1746756600000|2025-05-09 02:10:00|2624.8|2618.8|2625.3|2619.3|2626.5|2620.5|2622.3|2616.3|153
1746756900000|2025-05-09 02:15:00|2625.8|2619.8|2627.8|2621.8|2629|2623|2625.8|2619.8|146
1746757200000|2025-05-09 02:20:00|2627.5|2621.5|2629.8|2623.8|2631|2625|2627.5|2621.5|113
1746757500000|2025-05-09 02:25:00|2629.5|2623.5|2628|2622|2630.3|2624.3|2626.8|2620.8|70
1746757800000|2025-05-09 02:30:00|2628.3|2622.3|2631.8|2625.8|2632.8|2626.8|2626.5|2620.5|196
1746758100000|2025-05-09 02:35:00|2631.5|2625.5|2631.8|2625.8|2632|2626|2630|2624|141
1746758400000|2025-05-09 02:40:00|2631.5|2625.5|2633.3|2627.3|2633.8|2627.8|2631|2625|103
1746758700000|2025-05-09 02:45:00|2633.5|2627.5|2633|2627|2634.3|2628.3|2632.8|2626.8|65
1746759000000|2025-05-09 02:50:00|2632.8|2626.8|2631|2625|2632.8|2626.8|2629|2623|95
1746759300000|2025-05-09 02:55:00|2631.3|2625.3|2634|2628|2635|2629|2630.8|2624.8|89
1746759600000|2025-05-09 03:00:00|2633.8|2627.8|2635.5|2629.5|2636.5|2630.5|2633|2627|155
1746759900000|2025-05-09 03:05:00|2635.8|2629.8|2635|2629|2637|2631|2634.5|2628.5|98
1746760200000|2025-05-09 03:10:00|2635.3|2629.3|2634.8|2628.8|2635.8|2629.8|2633.8|2627.8|64
1746760500000|2025-05-09 03:15:00|2634.5|2628.5|2636|2630|2636.3|2630.3|2634|2628|43
1746760800000|2025-05-09 03:20:00|2636.3|2630.3|2637|2631|2638.5|2632.5|2636.3|2630.3|148
1746761100000|2025-05-09 03:25:00|2636.8|2630.8|2635.8|2629.8|2636.8|2630.8|2634.8|2628.8|79
1746761400000|2025-05-09 03:30:00|2635.5|2629.5|2638.3|2632.3|2638.3|2632.3|2634.8|2628.8|52
1746761700000|2025-05-09 03:35:00|2638.8|2632.8|2637.3|2631.3|2639|2633|2637|2631|13
1746762000000|2025-05-09 03:40:00|2637.5|2631.5|2637|2631|2637.5|2631.5|2636.8|2630.8|19
1746762300000|2025-05-09 03:45:00|2637.3|2631.3|2638.3|2632.3|2638.5|2632.5|2636.8|2630.8|34
1746762600000|2025-05-09 03:50:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2637.5|2631.5|14
1746762900000|2025-05-09 03:55:00|2638.3|2632.3|2638.3|2632.3|2638.5|2632.5|2637|2631|33
1746763200000|2025-05-09 04:00:00|2638.5|2632.5|2639.5|2633.5|2639.8|2633.8|2638.5|2632.5|39
1746763500000|2025-05-09 04:05:00|2639.3|2633.3|2637.5|2631.5|2640|2634|2637.5|2631.5|19
1746763800000|2025-05-09 04:10:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.5|2631.5|13
1746764100000|2025-05-09 04:15:00|2638|2632|2636.8|2630.8|2638.3|2632.3|2636.3|2630.3|21
1746764400000|2025-05-09 04:20:00|2637|2631|2636.5|2630.5|2637|2631|2636.3|2630.3|9
1746764700000|2025-05-09 04:25:00|2636.8|2630.8|2636|2630|2636.8|2630.8|2635.8|2629.8|5
1746765000000|2025-05-09 04:30:00|2635.8|2629.8|2636.3|2630.3|2636.3|2630.3|2635|2629|16
1746765300000|2025-05-09 04:35:00|2636|2630|2638|2632|2638|2632|2635.3|2629.3|28
1746765600000|2025-05-09 04:40:00|2637.8|2631.8|2637|2631|2637.8|2631.8|2637|2631|19
1746765900000|2025-05-09 04:45:00|2637.3|2631.3|2637.8|2631.8|2638|2632|2637.3|2631.3|7
1746766200000|2025-05-09 04:50:00|2638|2632|2639.5|2633.5|2639.8|2633.8|2637.3|2631.3|16
1746766500000|2025-05-09 04:55:00|2639.3|2633.3|2640.5|2634.5|2641|2635|2639.3|2633.3|55
1746766800000|2025-05-09 05:00:00|2640|2634|2638.3|2632.3|2640.8|2634.8|2638|2632|42
1746767100000|2025-05-09 05:05:00|2638|2632|2638|2632|2639|2633|2637.3|2631.3|36
1746767400000|2025-05-09 05:10:00|2638.3|2632.3|2638|2632|2639|2633|2637.5|2631.5|42
1746767700000|2025-05-09 05:15:00|2638.3|2632.3|2637.3|2631.3|2638.5|2632.5|2637.3|2631.3|24
1746768000000|2025-05-09 05:20:00|2637.5|2631.5|2633.8|2627.8|2637.5|2631.5|2633.5|2627.5|41
1746768300000|2025-05-09 05:25:00|2633.3|2627.3|2633.5|2627.5|2634.5|2628.5|2632.3|2626.3|41
1746768600000|2025-05-09 05:30:00|2633.8|2627.8|2636|2630|2638|2632|2633.5|2627.5|150
1746768900000|2025-05-09 05:35:00|2635.3|2629.3|2635.5|2629.5|2636.3|2630.3|2633.5|2627.5|90
1746769200000|2025-05-09 05:40:00|2635.3|2629.3|2637.3|2631.3|2638|2632|2635|2629|91
1746769500000|2025-05-09 05:45:00|2636.8|2630.8|2632.3|2626.3|2637.8|2631.8|2632.3|2626.3|135
1746769800000|2025-05-09 05:50:00|2632.5|2626.5|2633.3|2627.3|2634|2628|2630.5|2624.5|124
1746770100000|2025-05-09 05:55:00|2633|2627|2636.5|2630.5|2637|2631|2632.8|2626.8|250
1746770400000|2025-05-09 06:00:00|2636|2630|2636.8|2630.8|2639.3|2633.3|2636|2630|98
1746770700000|2025-05-09 06:05:00|2636.5|2630.5|2637|2631|2638|2632|2636.3|2630.3|92
1746771000000|2025-05-09 06:10:00|2637.3|2631.3|2637|2631|2638.8|2632.8|2636.5|2630.5|161
1746771300000|2025-05-09 06:15:00|2636.8|2630.8|2634.5|2628.5|2637.3|2631.3|2634.5|2628.5|80
1746771600000|2025-05-09 06:20:00|2634.3|2628.3|2632.8|2626.8|2634.8|2628.8|2632.5|2626.5|156
1746771900000|2025-05-09 06:25:00|2632.5|2626.5|2633|2627|2633.3|2627.3|2630.3|2624.3|368
1746772200000|2025-05-09 06:30:00|2632.8|2626.8|2630.8|2624.8|2635.3|2629.3|2629.5|2623.5|268
1746772500000|2025-05-09 06:35:00|2630.5|2624.5|2629.5|2623.5|2632.5|2626.5|2628|2622|132
1746772800000|2025-05-09 06:40:00|2629.3|2623.3|2627|2621|2630.3|2624.3|2624.5|2618.5|137
1746773100000|2025-05-09 06:45:00|2626.8|2620.8|2627.5|2621.5|2629.5|2623.5|2626.5|2620.5|158
1746773400000|2025-05-09 06:50:00|2627.8|2621.8|2626.8|2620.8|2629.8|2623.8|2626|2620|119
1746773700000|2025-05-09 06:55:00|2626.5|2620.5|2624.4|2618.4|2627.3|2621.3|2622.8|2616.8|133
1746774000000|2025-05-09 07:00:00|2624.6|2618.6|2627.8|2621.8|2628.3|2622.3|2621.3|2615.3|156
1746774300000|2025-05-09 07:05:00|2628|2622|2633.5|2627.5|2634.8|2628.8|2627|2621|128
1746774600000|2025-05-09 07:10:00|2633.8|2627.8|2634|2628|2636.3|2630.3|2632.5|2626.5|77
1746774900000|2025-05-09 07:15:00|2634.3|2628.3|2639.3|2633.3|2639.8|2633.8|2634.3|2628.3|89
1746775200000|2025-05-09 07:20:00|2639.5|2633.5|2644.3|2638.3|2645|2639|2639|2633|68
1746775500000|2025-05-09 07:25:00|2644.5|2638.5|2641.3|2635.3|2645.3|2639.3|2640.5|2634.5|73
1746775800000|2025-05-09 07:30:00|2641|2635|2650.8|2644.8|2651.5|2645.5|2641|2635|120
1746776100000|2025-05-09 07:35:00|2651|2645|2650.3|2644.3|2657.3|2651.3|2649.8|2643.8|273
1746776400000|2025-05-09 07:40:00|2650.5|2644.5|2652.5|2646.5|2652.8|2646.8|2646.8|2640.8|150
1746776700000|2025-05-09 07:45:00|2652.3|2646.3|2645.5|2639.5|2652.3|2646.3|2642.5|2636.5|142
1746777000000|2025-05-09 07:50:00|2645.8|2639.8|2642.5|2636.5|2646.3|2640.3|2640|2634|133
1746777300000|2025-05-09 07:55:00|2642.8|2636.8|2647.3|2641.3|2648.3|2642.3|2642.3|2636.3|56
1746777600000|2025-05-09 08:00:00|2647|2641|2641.5|2635.5|2650.3|2644.3|2640.5|2634.5|127
1746777900000|2025-05-09 08:05:00|2641.8|2635.8|2642|2636|2643.3|2637.3|2639.5|2633.5|72
1746778200000|2025-05-09 08:10:00|2641.8|2635.8|2640.8|2634.8|2642.5|2636.5|2639.8|2633.8|55
1746778500000|2025-05-09 08:15:00|2641|2635|2638.8|2632.8|2641|2635|2638.3|2632.3|55
1746778800000|2025-05-09 08:20:00|2639|2633|2636.5|2630.5|2639|2633|2634|2628|67
1746779100000|2025-05-09 08:25:00|2637|2631|2638.8|2632.8|2640.3|2634.3|2637|2631|52
1746779400000|2025-05-09 08:30:00|2639|2633|2637.5|2631.5|2640|2634|2636|2630|59
1746779700000|2025-05-09 08:35:00|2637.8|2631.8|2637.8|2631.8|2638.5|2632.5|2635.8|2629.8|33
1746780000000|2025-05-09 08:40:00|2638|2632|2640.3|2634.3|2641.3|2635.3|2637.5|2631.5|98
1746780300000|2025-05-09 08:45:00|2640.5|2634.5|2643.5|2637.5|2643.8|2637.8|2640.5|2634.5|40
1746780600000|2025-05-09 08:50:00|2643.8|2637.8|2641.5|2635.5|2644.5|2638.5|2641|2635|62
1746780900000|2025-05-09 08:55:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2640.3|2634.3|43
1746781200000|2025-05-09 09:00:00|2641.8|2635.8|2644.3|2638.3|2645.3|2639.3|2641.8|2635.8|50
1746781500000|2025-05-09 09:05:00|2644.5|2638.5|2644|2638|2646|2640|2642.5|2636.5|75
1746781800000|2025-05-09 09:10:00|2644.3|2638.3|2647.5|2641.5|2647.8|2641.8|2643.8|2637.8|46
1746782100000|2025-05-09 09:15:00|2648.3|2642.3|2651|2645|2651.8|2645.8|2648.3|2642.3|53
1746782400000|2025-05-09 09:20:00|2651.3|2645.3|2651.5|2645.5|2653.8|2647.8|2651|2645|39
1746782700000|2025-05-09 09:25:00|2651.3|2645.3|2646.5|2640.5|2651.3|2645.3|2646.5|2640.5|66
1746783000000|2025-05-09 09:30:00|2645.5|2639.5|2649.8|2643.8|2649.8|2643.8|2645|2639|42
1746783300000|2025-05-09 09:35:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2648.8|2642.8|29
1746783600000|2025-05-09 09:40:00|2651|2645|2651.5|2645.5|2651.5|2645.5|2649.8|2643.8|31
1746783900000|2025-05-09 09:45:00|2651.3|2645.3|2650.5|2644.5|2651.5|2645.5|2650|2644|40
1746784200000|2025-05-09 09:50:00|2650.3|2644.3|2651.5|2645.5|2651.5|2645.5|2650.3|2644.3|40
1746784500000|2025-05-09 09:55:00|2651.3|2645.3|2651|2645|2652|2646|2649.3|2643.3|25
1746784800000|2025-05-09 10:00:00|2650.8|2644.8|2649|2643|2650.8|2644.8|2647.8|2641.8|33
1746785100000|2025-05-09 10:05:00|2648.8|2642.8|2652.5|2646.5|2652.8|2646.8|2647.8|2641.8|36
1746785400000|2025-05-09 10:10:00|2652.8|2646.8|2652.3|2646.3|2653.3|2647.3|2650|2644|53
1746785700000|2025-05-09 10:15:00|2652.5|2646.5|2653.5|2647.5|2654|2648|2652|2646|25
1746786000000|2025-05-09 10:20:00|2653.8|2647.8|2650.8|2644.8|2653.8|2647.8|2649|2643|29
1746786300000|2025-05-09 10:25:00|2650.5|2644.5|2651|2645|2651|2645|2649.8|2643.8|22
1746786600000|2025-05-09 10:30:00|2650.8|2644.8|2651.5|2645.5|2653|2647|2650.8|2644.8|22
1746786900000|2025-05-09 10:35:00|2651.3|2645.3|2652.3|2646.3|2653|2647|2651.3|2645.3|15
1746787200000|2025-05-09 10:40:00|2652|2646|2652|2646|2652.8|2646.8|2650.3|2644.3|30
1746787500000|2025-05-09 10:45:00|2651.8|2645.8|2654|2648|2654|2648|2651|2645|28
1746787800000|2025-05-09 10:50:00|2653.8|2647.8|2654.5|2648.5|2655|2649|2653.5|2647.5|39
1746788100000|2025-05-09 10:55:00|2654.8|2648.8|2651.8|2645.8|2655|2649|2651.3|2645.3|30
1746788400000|2025-05-09 11:00:00|2651.5|2645.5|2652|2646|2652.3|2646.3|2649.3|2643.3|50
1746788700000|2025-05-09 11:05:00|2652.3|2646.3|2651.8|2645.8|2652.5|2646.5|2650.8|2644.8|39
1746789000000|2025-05-09 11:10:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2649.3|2643.3|45
1746789300000|2025-05-09 11:15:00|2651|2645|2651|2645|2651.8|2645.8|2650.3|2644.3|43
1746789600000|2025-05-09 11:20:00|2650.8|2644.8|2649.8|2643.8|2652|2646|2649.3|2643.3|28
1746789900000|2025-05-09 11:25:00|2649.5|2643.5|2647.3|2641.3|2651.5|2645.5|2645.8|2639.8|155
1746790200000|2025-05-09 11:30:00|2647.5|2641.5|2645.5|2639.5|2648.3|2642.3|2643.8|2637.8|90
1746790500000|2025-05-09 11:35:00|2645.3|2639.3|2646.3|2640.3|2646.8|2640.8|2644.3|2638.3|70
1746790800000|2025-05-09 11:40:00|2646.5|2640.5|2644.5|2638.5|2647.5|2641.5|2644|2638|73
1746791100000|2025-05-09 11:45:00|2644.8|2638.8|2646.8|2640.8|2647|2641|2643.5|2637.5|95
1746791400000|2025-05-09 11:50:00|2647|2641|2652.3|2646.3|2654.3|2648.3|2645.8|2639.8|89
1746791700000|2025-05-09 11:55:00|2652.8|2646.8|2650.3|2644.3|2653.3|2647.3|2648.3|2642.3|72
1746792000000|2025-05-09 12:00:00|2650.5|2644.5|2648.3|2642.3|2651|2645|2647|2641|84
1746792300000|2025-05-09 12:05:00|2648.5|2642.5|2647.8|2641.8|2649|2643|2647|2641|52
1746792600000|2025-05-09 12:10:00|2648|2642|2648.3|2642.3|2649.5|2643.5|2647.3|2641.3|42
1746792900000|2025-05-09 12:15:00|2648.5|2642.5|2647.5|2641.5|2649.5|2643.5|2646.8|2640.8|47
1746793200000|2025-05-09 12:20:00|2647.3|2641.3|2648|2642|2649.8|2643.8|2643.5|2637.5|74
1746793500000|2025-05-09 12:25:00|2647.8|2641.8|2651.5|2645.5|2651.8|2645.8|2647.5|2641.5|106
1746793800000|2025-05-09 12:30:00|2651.3|2645.3|2652|2646|2652|2646|2650.5|2644.5|66
1746794100000|2025-05-09 12:35:00|2651.8|2645.8|2651|2645|2652.3|2646.3|2650.8|2644.8|42
1746794400000|2025-05-09 12:40:00|2651.3|2645.3|2655.5|2649.5|2655.5|2649.5|2651.3|2645.3|30
1746794700000|2025-05-09 12:45:00|2655.3|2649.3|2657.5|2651.5|2659.8|2653.8|2654|2648|70
1746795000000|2025-05-09 12:50:00|2657.8|2651.8|2659|2653|2659.8|2653.8|2657.8|2651.8|82
1746795300000|2025-05-09 12:55:00|2658.8|2652.8|2658.5|2652.5|2660.8|2654.8|2657.8|2651.8|88
1746795600000|2025-05-09 13:00:00|2658.8|2652.8|2651.5|2645.5|2659.3|2653.3|2650.3|2644.3|308
1746795900000|2025-05-09 13:05:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2650.3|2644.3|142
1746796200000|2025-05-09 13:10:00|2652.5|2646.5|2652.8|2646.8|2653|2647|2649.8|2643.8|103
1746796500000|2025-05-09 13:15:00|2653|2647|2652.5|2646.5|2653.3|2647.3|2650.3|2644.3|123
1746796800000|2025-05-09 13:20:00|2652.8|2646.8|2656.3|2650.3|2656.5|2650.5|2652.8|2646.8|144
1746797100000|2025-05-09 13:25:00|2656.5|2650.5|2657.8|2651.8|2658.8|2652.8|2655.8|2649.8|139
1746797400000|2025-05-09 13:30:00|2658|2652|2657.8|2651.8|2658.3|2652.3|2655.8|2649.8|135
1746797700000|2025-05-09 13:35:00|2658|2652|2662.8|2656.8|2663.3|2657.3|2657.8|2651.8|86
1746798000000|2025-05-09 13:40:00|2663|2657|2657.5|2651.5|2663|2657|2656.8|2650.8|135
1746798300000|2025-05-09 13:45:00|2657.8|2651.8|2660|2654|2660.5|2654.5|2657.3|2651.3|78
1746798600000|2025-05-09 13:50:00|2659.8|2653.8|2661.5|2655.5|2661.8|2655.8|2657.8|2651.8|98
1746798900000|2025-05-09 13:55:00|2661.8|2655.8|2663.3|2657.3|2663.5|2657.5|2660|2654|112
1746799200000|2025-05-09 14:00:00|2663.5|2657.5|2661.8|2655.8|2664.5|2658.5|2661|2655|110
1746799500000|2025-05-09 14:05:00|2662|2656|2662.8|2656.8|2664|2658|2661.8|2655.8|104
1746799800000|2025-05-09 14:10:00|2663|2657|2661.3|2655.3|2663|2657|2660.3|2654.3|61
1746800100000|2025-05-09 14:15:00|2661|2655|2659.8|2653.8|2661.5|2655.5|2657.8|2651.8|110
1746800400000|2025-05-09 14:20:00|2660|2654|2659.8|2653.8|2661.5|2655.5|2658.8|2652.8|101
1746800700000|2025-05-09 14:25:00|2659.5|2653.5|2658|2652|2660|2654|2657.3|2651.3|110
1746801000000|2025-05-09 14:30:00|2657.8|2651.8|2650.5|2644.5|2657.8|2651.8|2650|2644|209
1746801300000|2025-05-09 14:35:00|2650.8|2644.8|2653|2647|2653.3|2647.3|2650.5|2644.5|157
1746801600000|2025-05-09 14:40:00|2652.8|2646.8|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|198
1746801900000|2025-05-09 14:45:00|2653|2647|2655.5|2649.5|2656.5|2650.5|2651.8|2645.8|199
1746802200000|2025-05-09 14:50:00|2655.8|2649.8|2654.8|2648.8|2656.8|2650.8|2654|2648|136
1746802500000|2025-05-09 14:55:00|2655|2649|2654.3|2648.3|2656.5|2650.5|2653.8|2647.8|113
1746802800000|2025-05-09 15:00:00|2654|2648|2654.5|2648.5|2655.3|2649.3|2652|2646|110
1746803100000|2025-05-09 15:05:00|2654.3|2648.3|2653.8|2647.8|2657|2651|2653|2647|69
1746803400000|2025-05-09 15:10:00|2654|2648|2654|2648|2657|2651|2653.8|2647.8|67
1746803700000|2025-05-09 15:15:00|2654.3|2648.3|2654.5|2648.5|2657.5|2651.5|2654|2648|77
1746804000000|2025-05-09 15:20:00|2654.8|2648.8|2656.5|2650.5|2656.5|2650.5|2652.5|2646.5|84
1746804300000|2025-05-09 15:25:00|2656.8|2650.8|2658.5|2652.5|2659.8|2653.8|2656.5|2650.5|146
1746804600000|2025-05-09 15:30:00|2658.3|2652.3|2659.3|2653.3|2660.3|2654.3|2657.8|2651.8|80
1746804900000|2025-05-09 15:35:00|2659|2653|2656|2650|2659|2653|2654.8|2648.8|143
1746805200000|2025-05-09 15:40:00|2655.8|2649.8|2656.3|2650.3|2657.5|2651.5|2655.5|2649.5|74
1746805500000|2025-05-09 15:45:00|2656|2650|2655|2649|2656.5|2650.5|2654.5|2648.5|71
1746805800000|2025-05-09 15:50:00|2655.3|2649.3|2656.3|2650.3|2656.3|2650.3|2654.8|2648.8|27
1746806100000|2025-05-09 15:55:00|2656.5|2650.5|2657.8|2651.8|2658.3|2652.3|2656.3|2650.3|91
1746806400000|2025-05-09 16:00:00|2658.3|2652.3|2658|2652|2658.5|2652.5|2657.3|2651.3|17
1746806700000|2025-05-09 16:05:00|2657.8|2651.8|2658|2652|2658.3|2652.3|2657.3|2651.3|107
1746807000000|2025-05-09 16:10:00|2658.3|2652.3|2659.3|2653.3|2659.8|2653.8|2657.3|2651.3|60
1746807300000|2025-05-09 16:15:00|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|15
1746807600000|2025-05-09 16:20:00|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|18
1746807900000|2025-05-09 16:25:00|2658.5|2652.5|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|121
1746808200000|2025-05-09 16:30:00|2658.3|2652.3|2657|2651|2658.5|2652.5|2656.8|2650.8|63
1746808500000|2025-05-09 16:35:00|2656.8|2650.8|2654.3|2648.3|2657.8|2651.8|2654.3|2648.3|57
1746808800000|2025-05-09 16:40:00|2654|2648|2653|2647|2654.5|2648.5|2652.3|2646.3|71
1746809100000|2025-05-09 16:45:00|2652.8|2646.8|2653|2647|2653|2647|2651.3|2645.3|41
1746809400000|2025-05-09 16:50:00|2652.8|2646.8|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|37
1746809700000|2025-05-09 16:55:00|2653|2647|2653.6|2647.6|2654.1|2648.1|2651.9|2645.9|55
1746810000000|2025-05-09 17:00:00|2653.1|2647.1|2653.6|2647.6|2654.4|2648.4|2652.9|2646.9|10
1746810300000|2025-05-09 17:05:00|2653.9|2647.9|2646.5|2640.5|2653.9|2647.9|2646.5|2637.8|20
1746810600000|2025-05-09 17:10:00|2646.4|2640.4|2647.6|2641.6|2648.5|2642.5|2646.4|2640.4|6
1746810900000|2025-05-09 17:15:00|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1746811200000|2025-05-09 17:20:00|2647.9|2641.9|2649.1|2643.1|2649.1|2643.1|2647.9|2641.9|10
1746811500000|2025-05-09 17:25:00|2649.4|2643.4|2650.1|2644.1|2650.9|2644.9|2649.4|2643.4|7
1746811800000|2025-05-09 17:30:00|2650.4|2644.4|2651.4|2645.4|2651.6|2645.6|2650.4|2644.4|14
1746812400000|2025-05-09 17:40:00|2651.6|2645.6|2652.9|2646.9|2653.1|2647.1|2651.6|2645.6|3
1746812700000|2025-05-09 17:45:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1746813000000|2025-05-09 17:50:00|2653.9|2647.9|2656.1|2650.1|2656.4|2650.4|2652.9|2646.9|19
1746813300000|2025-05-09 17:55:00|2662.5|2643.8|2663.5|2644.8|2664|2645.3|2662.5|2643.8|4
1747008000000|2025-05-12 00:00:00|2667|2661|2668.8|2662.8|2668.8|2662.8|2666.3|2660.3|29
1747008300000|2025-05-12 00:05:00|2668.5|2662.5|2670.3|2664.3|2670.3|2664.3|2666.3|2660.3|12
1747008600000|2025-05-12 00:10:00|2670.8|2664.8|2671.8|2665.8|2672|2666|2670.5|2664.5|24
1747008900000|2025-05-12 00:15:00|2672|2666|2674.8|2668.8|2677.3|2671.3|2672|2666|33
1747009200000|2025-05-12 00:20:00|2675|2669|2673.5|2667.5|2675|2669|2672|2666|60
1747009500000|2025-05-12 00:25:00|2673.8|2667.8|2677.5|2671.5|2677.5|2671.5|2673.8|2667.8|63
1747009800000|2025-05-12 00:30:00|2677.3|2671.3|2678.3|2672.3|2678.8|2672.8|2676.8|2670.8|34
1747010100000|2025-05-12 00:35:00|2678|2672|2679|2673|2679.3|2673.3|2677.5|2671.5|33
1747010400000|2025-05-12 00:40:00|2679.3|2673.3|2679|2673|2680.8|2674.8|2678.5|2672.5|41
1747010700000|2025-05-12 00:45:00|2678.8|2672.8|2679.3|2673.3|2680|2674|2678.5|2672.5|21
1747011000000|2025-05-12 00:50:00|2679|2673|2679.8|2673.8|2681|2675|2678.3|2672.3|49
1747011300000|2025-05-12 00:55:00|2679.5|2673.5|2677.8|2671.8|2679.8|2673.8|2676|2670|48
1747011600000|2025-05-12 01:00:00|2678|2672|2676.8|2670.8|2681.5|2675.5|2673.8|2667.8|318
1747011900000|2025-05-12 01:05:00|2676.9|2670.9|2676.8|2670.8|2679.5|2673.5|2676|2669|249
1747012200000|2025-05-12 01:10:00|2677|2671|2673.5|2667.5|2677.8|2671.8|2670.8|2664.8|193
1747012500000|2025-05-12 01:15:00|2673.8|2667.8|2674.5|2668.5|2675.3|2669.3|2672.5|2666.5|163
1747012800000|2025-05-12 01:20:00|2674.3|2668.3|2671.3|2665.3|2674.5|2668.5|2669.5|2663.5|180
1747013100000|2025-05-12 01:25:00|2671|2665|2670|2664|2671.5|2665.5|2668.8|2662.8|133
1747013400000|2025-05-12 01:30:00|2670.3|2664.3|2665.8|2659.8|2670.3|2664.3|2665|2659|166
1747013700000|2025-05-12 01:35:00|2666|2660|2660.3|2654.3|2667|2661|2659|2653|195
1747014000000|2025-05-12 01:40:00|2660.5|2654.5|2654.3|2648.3|2661.3|2655.3|2652.8|2646.8|230
1747014300000|2025-05-12 01:45:00|2654.5|2648.5|2648.8|2642.8|2656|2650|2646.8|2640.8|198
1747014600000|2025-05-12 01:50:00|2648.5|2642.5|2654.5|2648.5|2654.5|2648.5|2647|2641|198
1747014900000|2025-05-12 01:55:00|2654.8|2648.8|2656.5|2650.5|2661.8|2655.8|2654.3|2648.3|184
1747015200000|2025-05-12 02:00:00|2656.3|2650.3|2657.8|2651.8|2662.8|2656.8|2656.3|2650.3|194
1747015500000|2025-05-12 02:05:00|2658|2652|2661.5|2655.5|2664.5|2658.5|2657.3|2651.3|212
1747015800000|2025-05-12 02:10:00|2661.8|2655.8|2672.5|2666.5|2674|2668|2661.8|2655.8|206
1747016100000|2025-05-12 02:15:00|2671.5|2665.5|2670.3|2664.3|2672.3|2666.3|2670|2664|61
1747016400000|2025-05-12 02:20:00|2670|2664|2671.3|2665.3|2671.8|2665.8|2670|2664|44
1747016700000|2025-05-12 02:25:00|2671|2665|2670.5|2664.5|2671|2665|2670|2664|14
1747017000000|2025-05-12 02:30:00|2670.3|2664.3|2665|2659|2675.3|2669.3|2661.5|2655.5|257
1747017300000|2025-05-12 02:35:00|2665.3|2659.3|2665.8|2659.8|2667|2661|2662.3|2656.3|157
1747017600000|2025-05-12 02:40:00|2666|2660|2665.8|2659.8|2667.3|2661.3|2664.5|2658.5|104
1747017900000|2025-05-12 02:45:00|2666|2660|2666.5|2660.5|2667.3|2661.3|2663.3|2657.3|143
1747018200000|2025-05-12 02:50:00|2666.3|2660.3|2664.3|2658.3|2666.8|2660.8|2664|2658|86
1747018500000|2025-05-12 02:55:00|2664|2658|2664|2658|2666|2660|2662.5|2656.5|132
1747018800000|2025-05-12 03:00:00|2664.3|2658.3|2666.5|2660.5|2667.3|2661.3|2664.3|2658.3|125
1747019100000|2025-05-12 03:05:00|2666.8|2660.8|2668|2662|2668.3|2662.3|2665.5|2659.5|108
1747019400000|2025-05-12 03:10:00|2668.3|2662.3|2665.8|2659.8|2668.3|2662.3|2665.5|2659.5|73
1747019700000|2025-05-12 03:15:00|2665.5|2659.5|2665.8|2659.8|2666.5|2660.5|2664.5|2658.5|113
1747020000000|2025-05-12 03:20:00|2666|2660|2668.5|2662.5|2668.5|2662.5|2664|2658|127
1747020300000|2025-05-12 03:25:00|2668.8|2662.8|2667.5|2661.5|2669.5|2663.5|2666.8|2660.8|82
1747020600000|2025-05-12 03:30:00|2667.8|2661.8|2668|2662|2668.3|2662.3|2667.8|2661.8|28
1747020900000|2025-05-12 03:35:00|2668.3|2662.3|2668.5|2662.5|2669|2663|2668|2662|14
1747021200000|2025-05-12 03:40:00|2668.8|2662.8|2668.5|2662.5|2669|2663|2668.3|2662.3|18
1747021500000|2025-05-12 03:45:00|2668.8|2662.8|2667.5|2661.5|2669|2663|2667.3|2661.3|14
1747021800000|2025-05-12 03:50:00|2668|2662|2673|2667|2676|2670|2668|2662|35
1747022100000|2025-05-12 03:55:00|2673.3|2667.3|2677|2671|2677|2671|2673.3|2667.3|22
1747022400000|2025-05-12 04:00:00|2676.8|2670.8|2679|2673|2679.5|2673.5|2676.3|2670.3|29
1747022700000|2025-05-12 04:05:00|2678.8|2672.8|2678.3|2672.3|2679.5|2673.5|2678.3|2672.3|30
1747023000000|2025-05-12 04:10:00|2678|2672|2677|2671|2678.8|2672.8|2676.8|2670.8|24
1747023300000|2025-05-12 04:15:00|2677.3|2671.3|2678.5|2672.5|2679|2673|2676.8|2670.8|37
1747023600000|2025-05-12 04:20:00|2678.3|2672.3|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|9
1747023900000|2025-05-12 04:25:00|2678|2672|2679.3|2673.3|2679.5|2673.5|2678|2672|14
1747024200000|2025-05-12 04:30:00|2679.5|2673.5|2679|2673|2680.8|2674.8|2678.8|2672.8|29
1747024500000|2025-05-12 04:35:00|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1747024800000|2025-05-12 04:40:00|2678.5|2672.5|2680|2674|2680.3|2674.3|2678.3|2672.3|11
1747025400000|2025-05-12 04:50:00|2679.3|2673.3|2679.3|2673.3|2680|2674|2679|2673|13
1747025700000|2025-05-12 04:55:00|2679|2673|2679|2673|2679.8|2673.8|2679|2673|10
1747026000000|2025-05-12 05:00:00|2679.3|2673.3|2679.8|2673.8|2680.3|2674.3|2678.5|2672.5|39
1747026300000|2025-05-12 05:05:00|2679.5|2673.5|2679.3|2673.3|2680.3|2674.3|2679.3|2673.3|15
1747026600000|2025-05-12 05:10:00|2679|2673|2678.5|2672.5|2679|2673|2677.8|2671.8|13
1747026900000|2025-05-12 05:15:00|2678.3|2672.3|2677.3|2671.3|2678.3|2672.3|2676.8|2670.8|9
1747027200000|2025-05-12 05:20:00|2677|2671|2676|2670|2677.3|2671.3|2676|2670|14
1747027500000|2025-05-12 05:25:00|2675.3|2669.3|2672.3|2666.3|2676|2670|2672.3|2666.3|53
1747027800000|2025-05-12 05:30:00|2672.5|2666.5|2679.3|2673.3|2681|2675|2672.5|2666.5|146
1747028100000|2025-05-12 05:35:00|2679.5|2673.5|2686.8|2680.8|2687|2681|2679.5|2673.5|113
1747028400000|2025-05-12 05:40:00|2687.3|2681.3|2685.3|2679.3|2688.5|2682.5|2681.8|2675.8|157
1747028700000|2025-05-12 05:45:00|2685.5|2679.5|2688.5|2682.5|2688.5|2682.5|2684.5|2678.5|140
1747029000000|2025-05-12 05:50:00|2688.3|2682.3|2686.8|2680.8|2688.5|2682.5|2685.8|2679.8|105
1747029300000|2025-05-12 05:55:00|2687|2681|2690|2684|2690.3|2684.3|2686.8|2680.8|77
1747029600000|2025-05-12 06:00:00|2689.8|2683.8|2693|2687|2695.3|2689.3|2688.8|2682.8|158
1747029900000|2025-05-12 06:05:00|2693.3|2687.3|2695.3|2689.3|2697.8|2691.8|2691.5|2685.5|196
1747030200000|2025-05-12 06:10:00|2694.3|2688.3|2697|2691|2697.8|2691.8|2694|2688|100
1747030500000|2025-05-12 06:15:00|2696.8|2690.8|2697|2691|2697.3|2691.3|2695|2689|85
1747030800000|2025-05-12 06:20:00|2696.8|2690.8|2692.8|2686.8|2696.8|2690.8|2690.8|2684.8|134
1747031100000|2025-05-12 06:25:00|2692.5|2686.5|2694.5|2688.5|2694.5|2688.5|2691.3|2685.3|117
1747031400000|2025-05-12 06:30:00|2694.3|2688.3|2691|2685|2695.3|2689.3|2691|2685|121
1747031700000|2025-05-12 06:35:00|2691.3|2685.3|2693.3|2687.3|2693.3|2687.3|2690.3|2684.3|255
1747032000000|2025-05-12 06:40:00|2693|2687|2692|2686|2693.5|2687.5|2690.8|2684.8|114
1747032300000|2025-05-12 06:45:00|2692.3|2686.3|2693.8|2687.8|2694.3|2688.3|2691.8|2685.8|100
1747032600000|2025-05-12 06:50:00|2694|2688|2693.8|2687.8|2694.8|2688.8|2691.8|2685.8|117
1747032900000|2025-05-12 06:55:00|2693.5|2687.5|2692.4|2686.4|2695.6|2689.6|2692.4|2686.4|87
1747033200000|2025-05-12 07:00:00|2692.1|2686.1|2699.1|2693.1|2702.9|2696.9|2692.1|2686.1|285
1747033500000|2025-05-12 07:05:00|2699.4|2693.4|2697.1|2691.1|2704.6|2698.6|2692.1|2686.1|180
1747033800000|2025-05-12 07:10:00|2697.4|2691.4|2695.4|2689.4|2698.1|2692.1|2686.4|2680.4|172
1747034100000|2025-05-12 07:15:00|2695.1|2689.1|2695.4|2689.4|2698.4|2692.4|2691.9|2685.9|156
1747034400000|2025-05-12 07:20:00|2695.1|2689.1|2697.6|2691.6|2698.4|2692.4|2691.9|2685.9|168
1747034700000|2025-05-12 07:25:00|2697.4|2691.4|2701.1|2695.1|2701.4|2695.4|2695.6|2689.6|125
1747035000000|2025-05-12 07:30:00|2701.4|2695.4|2697.4|2691.4|2702.6|2696.6|2696.1|2690.1|182
1747035300000|2025-05-12 07:35:00|2696.9|2690.9|2695.9|2689.9|2698.1|2692.1|2694.1|2688.1|179
1747035600000|2025-05-12 07:40:00|2695.6|2689.6|2696.1|2690.1|2697.6|2691.6|2691.4|2685.4|164
1747035900000|2025-05-12 07:45:00|2695.9|2689.9|2696.6|2690.6|2697.9|2691.9|2695.1|2689.1|130
1747036200000|2025-05-12 07:50:00|2696.4|2690.4|2696.6|2690.6|2697.9|2691.9|2695.9|2689.9|68
1747036500000|2025-05-12 07:55:00|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2692.9|2686.9|81
1747036800000|2025-05-12 08:00:00|2696.1|2690.1|2699.6|2693.6|2701.4|2695.4|2696.1|2690.1|147
1747037100000|2025-05-12 08:05:00|2699.4|2693.4|2689.4|2683.4|2699.4|2693.4|2689.4|2683.4|151
1747037400000|2025-05-12 08:10:00|2689.1|2683.1|2690.9|2684.9|2692.6|2686.6|2688.4|2682.4|167
1747037700000|2025-05-12 08:15:00|2690.6|2684.6|2696.4|2690.4|2696.9|2690.9|2690.1|2684.1|97
1747038000000|2025-05-12 08:20:00|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|88
1747038300000|2025-05-12 08:25:00|2696.4|2690.4|2696.6|2690.6|2697.1|2691.1|2694.6|2688.6|93
1747038600000|2025-05-12 08:30:00|2697.1|2691.1|2698.6|2692.6|2698.9|2692.9|2694.9|2688.9|49
1747038900000|2025-05-12 08:35:00|2698.4|2692.4|2702.9|2696.9|2703.4|2697.4|2698.4|2692.4|70
1747039200000|2025-05-12 08:40:00|2703.4|2697.4|2701.1|2695.1|2703.4|2697.4|2701.1|2695.1|56
1747039500000|2025-05-12 08:45:00|2701.9|2695.9|2706.4|2700.4|2706.6|2700.6|2701.9|2695.9|54
1747039800000|2025-05-12 08:50:00|2706.6|2700.6|2707.1|2701.1|2707.6|2701.6|2705.9|2699.9|50
1747040100000|2025-05-12 08:55:00|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2702.6|2696.6|81
1747040400000|2025-05-12 09:00:00|2706.1|2700.1|2707.4|2701.4|2708.1|2702.1|2705.6|2699.6|29
1747040700000|2025-05-12 09:05:00|2707.6|2701.6|2705.1|2699.1|2708.1|2702.1|2705.1|2699.1|26
1747041000000|2025-05-12 09:10:00|2705.4|2699.4|2704.1|2698.1|2705.6|2699.6|2702.4|2696.4|47
1747041300000|2025-05-12 09:15:00|2704.4|2698.4|2705.9|2699.9|2706.4|2700.4|2704.1|2698.1|39
1747041600000|2025-05-12 09:20:00|2705.4|2699.4|2707.1|2701.1|2707.1|2701.1|2704.1|2698.1|43
1747041900000|2025-05-12 09:25:00|2706.9|2700.9|2706.6|2700.6|2708.1|2702.1|2704.9|2698.9|56
1747042200000|2025-05-12 09:30:00|2706.4|2700.4|2705.4|2699.4|2706.4|2700.4|2703.9|2697.9|98
1747042500000|2025-05-12 09:35:00|2705.6|2699.6|2703.9|2697.9|2706.4|2700.4|2703.1|2697.1|24
1747042800000|2025-05-12 09:40:00|2704.1|2698.1|2705.4|2699.4|2705.6|2699.6|2703.1|2697.1|78
1747043100000|2025-05-12 09:45:00|2705.9|2699.9|2706.4|2700.4|2707.1|2701.1|2705.9|2699.9|33
1747043400000|2025-05-12 09:50:00|2706.6|2700.6|2705.6|2699.6|2706.9|2700.9|2704.4|2698.4|27
1747043700000|2025-05-12 09:55:00|2705.4|2699.4|2704.1|2698.1|2705.6|2699.6|2701.9|2695.9|36
1747044000000|2025-05-12 10:00:00|2703.9|2697.9|2705.9|2699.9|2706.4|2700.4|2703.9|2697.9|54
1747044300000|2025-05-12 10:05:00|2706.1|2700.1|2706.6|2700.6|2707.6|2701.6|2704.9|2698.9|55
1747044600000|2025-05-12 10:10:00|2707.1|2701.1|2706.4|2700.4|2708.6|2702.6|2705.9|2699.9|56
1747044900000|2025-05-12 10:15:00|2706.1|2700.1|2708.6|2702.6|2709.6|2703.6|2705.4|2699.4|42
1747045200000|2025-05-12 10:20:00|2708.1|2702.1|2705.9|2699.9|2708.1|2702.1|2704.6|2698.6|44
1747045500000|2025-05-12 10:25:00|2705.6|2699.6|2704.6|2698.6|2705.9|2699.9|2704.1|2698.1|55
1747045800000|2025-05-12 10:30:00|2704.4|2698.4|2706.6|2700.6|2707.6|2701.6|2703.9|2697.9|56
1747046100000|2025-05-12 10:35:00|2706.4|2700.4|2705.4|2699.4|2706.9|2700.9|2705.1|2699.1|45
1747046400000|2025-05-12 10:40:00|2705.1|2699.1|2706.1|2700.1|2706.6|2700.6|2703.9|2697.9|59
1747046700000|2025-05-12 10:45:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2705.6|2699.6|39
1747047000000|2025-05-12 10:50:00|2707.6|2701.6|2708.4|2702.4|2708.6|2702.6|2706.6|2700.6|45
1747047300000|2025-05-12 10:55:00|2708.1|2702.1|2708.9|2702.9|2709.6|2703.6|2707.9|2701.9|35
1747047600000|2025-05-12 11:00:00|2708.6|2702.6|2710.9|2704.9|2712.1|2706.1|2707.4|2701.4|41
1747047900000|2025-05-12 11:05:00|2710.6|2704.6|2710.4|2704.4|2711.9|2705.9|2710.1|2704.1|19
1747048200000|2025-05-12 11:10:00|2710.1|2704.1|2711.6|2705.6|2711.9|2705.9|2709.4|2703.4|70
1747048500000|2025-05-12 11:15:00|2711.4|2705.4|2711.4|2705.4|2711.9|2705.9|2710.6|2704.6|46
1747048800000|2025-05-12 11:20:00|2711.6|2705.6|2710.9|2704.9|2711.9|2705.9|2710.4|2704.4|23
1747049100000|2025-05-12 11:25:00|2710.4|2704.4|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|25
1747049400000|2025-05-12 11:30:00|2710.4|2704.4|2712.6|2706.6|2712.6|2706.6|2710.1|2704.1|40
1747049700000|2025-05-12 11:35:00|2713.4|2707.4|2715.4|2709.4|2719.9|2713.9|2713.4|2707.4|74
1747050000000|2025-05-12 11:40:00|2715.1|2709.1|2716.9|2710.9|2718.4|2712.4|2713.6|2707.6|48
1747050300000|2025-05-12 11:45:00|2716.6|2710.6|2717.6|2711.6|2719.9|2713.9|2716.6|2710.6|47
1747050600000|2025-05-12 11:50:00|2718.1|2712.1|2715.4|2709.4|2718.1|2712.1|2715.4|2709.4|99
1747050900000|2025-05-12 11:55:00|2715.1|2709.1|2713.6|2707.6|2718.9|2712.9|2710|2704|94
1747051200000|2025-05-12 12:00:00|2713.9|2707.9|2715.9|2709.9|2716.1|2710.1|2713.9|2707.9|50
1747051500000|2025-05-12 12:05:00|2715.6|2709.6|2715.1|2709.1|2717.1|2711.1|2714.4|2708.4|55
1747051800000|2025-05-12 12:10:00|2715.6|2709.6|2712.9|2706.9|2716.1|2710.1|2711.1|2705.1|58
1747052100000|2025-05-12 12:15:00|2713.4|2707.4|2715.1|2709.1|2716.1|2710.1|2712.6|2706.6|54
1747052400000|2025-05-12 12:20:00|2714.9|2708.9|2715.9|2709.9|2718.9|2712.9|2713.4|2707.4|57
1747052700000|2025-05-12 12:25:00|2716.4|2710.4|2716.6|2710.6|2717.1|2711.1|2715.4|2709.4|58
1747053000000|2025-05-12 12:30:00|2716.4|2710.4|2714.1|2708.1|2716.4|2710.4|2712.9|2706.9|39
1747053300000|2025-05-12 12:35:00|2714.4|2708.4|2714.1|2708.1|2715.6|2709.6|2712.9|2706.9|70
1747053600000|2025-05-12 12:40:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2712.4|2706.4|69
1747053900000|2025-05-12 12:45:00|2713.9|2707.9|2716.1|2710.1|2717.6|2711.6|2713.9|2707.9|61
1747054200000|2025-05-12 12:50:00|2715.9|2709.9|2715.1|2709.1|2716.4|2710.4|2714.1|2708.1|52
1747054500000|2025-05-12 12:55:00|2715.4|2709.4|2715.9|2709.9|2718.1|2712.1|2714.4|2708.4|92
1747054800000|2025-05-12 13:00:00|2715.6|2709.6|2715.4|2709.4|2718.9|2712.9|2710.9|2704.9|379
1747055100000|2025-05-12 13:05:00|2715.6|2709.6|2711.9|2705.9|2717.1|2711.1|2711.6|2705.6|198
1747055400000|2025-05-12 13:10:00|2712.1|2706.1|2706.4|2700.4|2712.9|2706.9|2706.4|2700.4|174
1747055700000|2025-05-12 13:15:00|2706.1|2700.1|2708.6|2702.6|2710.1|2704.1|2703.9|2697.9|113
1747056000000|2025-05-12 13:20:00|2708.9|2702.9|2704.6|2698.6|2710.1|2704.1|2704.6|2698.6|121
1747056300000|2025-05-12 13:25:00|2704.9|2698.9|2702.6|2696.6|2705.9|2699.9|2700.1|2694.1|123
1747056600000|2025-05-12 13:30:00|2702.9|2696.9|2709.6|2703.6|2710.9|2704.9|2702.6|2696.6|195
1747056900000|2025-05-12 13:35:00|2709.9|2703.9|2706.6|2700.6|2710.4|2704.4|2704.4|2698.4|122
1747057200000|2025-05-12 13:40:00|2706.9|2700.9|2701.6|2695.6|2708.1|2702.1|2699.9|2693.9|186
1747057500000|2025-05-12 13:45:00|2701.4|2695.4|2703.9|2697.9|2705.9|2699.9|2699.6|2693.6|145
1747057800000|2025-05-12 13:50:00|2703.6|2697.6|2703.9|2697.9|2704.9|2698.9|2702.6|2696.6|100
1747058100000|2025-05-12 13:55:00|2703.6|2697.6|2700.6|2694.6|2703.9|2697.9|2698.6|2692.6|153
1747058400000|2025-05-12 14:00:00|2700.4|2694.4|2698.1|2692.1|2701.9|2695.9|2697.1|2691.1|222
1747058700000|2025-05-12 14:05:00|2698.6|2692.6|2699.4|2693.4|2701.1|2695.1|2698.1|2692.1|135
1747059000000|2025-05-12 14:10:00|2699.1|2693.1|2697.9|2691.9|2699.1|2693.1|2695.4|2689.4|157
1747059300000|2025-05-12 14:15:00|2698.1|2692.1|2699.4|2693.4|2699.9|2693.9|2694.4|2688.4|93
1747059600000|2025-05-12 14:20:00|2699.1|2693.1|2694.9|2688.9|2699.6|2693.6|2694.4|2688.4|107
1747059900000|2025-05-12 14:25:00|2694.6|2688.6|2692.9|2686.9|2694.6|2688.6|2691.6|2685.6|78
1747060200000|2025-05-12 14:30:00|2692.6|2686.6|2692.1|2686.1|2692.9|2686.9|2689.6|2683.6|83
1747060500000|2025-05-12 14:35:00|2691.9|2685.9|2692.6|2686.6|2693.1|2687.1|2690.6|2684.6|118
1747060800000|2025-05-12 14:40:00|2692.1|2686.1|2691.9|2685.9|2692.9|2686.9|2689.4|2683.4|80
1747061100000|2025-05-12 14:45:00|2691.4|2685.4|2686.6|2680.6|2691.4|2685.4|2686.6|2680.6|85
1747061400000|2025-05-12 14:50:00|2686.1|2680.1|2685.4|2679.4|2686.4|2680.4|2684.4|2678.4|71
1747061700000|2025-05-12 14:55:00|2685.6|2679.6|2689.1|2683.1|2690.1|2684.1|2684.9|2678.9|71
1747062000000|2025-05-12 15:00:00|2688.6|2682.6|2689.1|2683.1|2690.9|2684.9|2687.6|2681.6|139
1747062300000|2025-05-12 15:05:00|2689.4|2683.4|2692.1|2686.1|2693.4|2687.4|2689.1|2683.1|72
1747062600000|2025-05-12 15:10:00|2691.9|2685.9|2687.6|2681.6|2692.6|2686.6|2687.4|2681.4|50
1747062900000|2025-05-12 15:15:00|2687.9|2681.9|2686.1|2680.1|2690.6|2684.6|2686.1|2680.1|66
1747063200000|2025-05-12 15:20:00|2686.4|2680.4|2685.4|2679.4|2686.9|2680.9|2683.9|2677.9|84
1747063500000|2025-05-12 15:25:00|2685.6|2679.6|2685.4|2679.4|2687.9|2681.9|2682.1|2676.1|86
1747063800000|2025-05-12 15:30:00|2686.1|2680.1|2685.1|2679.1|2686.6|2680.6|2683.9|2677.9|49
1747064100000|2025-05-12 15:35:00|2684.9|2678.9|2683.1|2677.1|2685.9|2679.9|2680.1|2674.1|163
1747064400000|2025-05-12 15:40:00|2683.6|2677.6|2681.9|2675.9|2684.4|2678.4|2680.9|2674.9|47
1747064700000|2025-05-12 15:45:00|2682.1|2676.1|2684.6|2678.6|2686.1|2680.1|2681.9|2675.9|98
1747065000000|2025-05-12 15:50:00|2683.9|2677.9|2683.4|2677.4|2684.6|2678.6|2682.6|2676.6|54
1747065300000|2025-05-12 15:55:00|2683.1|2677.1|2681.4|2675.4|2683.1|2677.1|2681.1|2675.1|40
1747065600000|2025-05-12 16:00:00|2680.9|2674.9|2680.6|2674.6|2681.1|2675.1|2680.4|2674.4|15
1747065900000|2025-05-12 16:05:00|2680.1|2674.1|2680.1|2674.1|2680.9|2674.9|2679.9|2673.9|12
1747066200000|2025-05-12 16:10:00|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2679.1|2673.1|40
1747066500000|2025-05-12 16:15:00|2680.9|2674.9|2679.1|2673.1|2681.4|2675.4|2678.1|2672.1|40
1747066800000|2025-05-12 16:20:00|2678.9|2672.9|2680.4|2674.4|2680.4|2674.4|2678.6|2672.6|48
1747067100000|2025-05-12 16:25:00|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.4|2673.4|30
1747067400000|2025-05-12 16:30:00|2679.6|2673.6|2678.1|2672.1|2679.6|2673.6|2678.1|2672.1|32
1747067700000|2025-05-12 16:35:00|2678.4|2672.4|2681.4|2675.4|2682.1|2676.1|2678.4|2672.4|41
1747068000000|2025-05-12 16:40:00|2681.6|2675.6|2680.1|2674.1|2681.6|2675.6|2678.1|2672.1|70
1747068300000|2025-05-12 16:45:00|2679.9|2673.9|2678.6|2672.6|2680.1|2674.1|2678.4|2672.4|34
1747068600000|2025-05-12 16:50:00|2678.9|2672.9|2678.9|2672.9|2679.6|2673.6|2678.4|2672.4|35
1747068900000|2025-05-12 16:55:00|2679.1|2673.1|2678.3|2672.3|2679.9|2673.9|2677.9|2671.9|121
1747069200000|2025-05-12 17:00:00|2678.5|2672.5|2676.8|2670.8|2678.6|2672.6|2676.8|2670.8|32
1747069500000|2025-05-12 17:05:00|2676.5|2670.5|2677.5|2671.5|2678|2672|2676.5|2670.5|12
1747069800000|2025-05-12 17:10:00|2677.3|2671.3|2676.5|2670.5|2677.8|2671.8|2676.5|2670.5|10
1747070100000|2025-05-12 17:15:00|2676|2670|2675.8|2669.8|2676|2670|2673.6|2667.6|5
1747070400000|2025-05-12 17:20:00|2676|2670|2676.3|2670.3|2676.5|2670.5|2676|2670|8
1747070700000|2025-05-12 17:25:00|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.4|2669.4|7
1747071000000|2025-05-12 17:30:00|2676|2670|2675.3|2669.3|2676.3|2670.3|2675|2669|18
1747071300000|2025-05-12 17:35:00|2675|2669|2675|2669|2675.5|2669.5|2674.8|2668.8|15
1747071600000|2025-05-12 17:40:00|2675.3|2669.3|2675.3|2669.3|2675.5|2669.5|2674.8|2668.8|43
1747071900000|2025-05-12 17:45:00|2675.5|2669.5|2674.5|2668.5|2675.5|2669.5|2674.5|2668.5|11
1747072200000|2025-05-12 17:50:00|2674.6|2668.6|2677|2671|2677.1|2671.1|2674|2668|14
1747072500000|2025-05-12 17:55:00|2676.8|2670.8|2680.8|2662|2683|2670.8|2676.8|2661.8|8
1747094400000|2025-05-13 00:00:00|2684.8|2678.8|2686.3|2680.3|2688.3|2682.3|2684.5|2678.5|25
1747094700000|2025-05-13 00:05:00|2686|2680|2688.5|2682.5|2690.3|2684.3|2686|2680|47
1747095000000|2025-05-13 00:10:00|2688.8|2682.8|2687.8|2681.8|2689|2683|2687.3|2681.3|24
1747095300000|2025-05-13 00:15:00|2687.5|2681.5|2686|2680|2687.8|2681.8|2685.3|2679.3|55
1747095600000|2025-05-13 00:20:00|2685.8|2679.8|2686|2680|2686.8|2680.8|2685.3|2679.3|77
1747095900000|2025-05-13 00:25:00|2685.8|2679.8|2685.8|2679.8|2686.3|2680.3|2684.8|2678.8|63
1747096200000|2025-05-13 00:30:00|2685.5|2679.5|2685.8|2679.8|2686.5|2680.5|2685.5|2679.5|48
1747096500000|2025-05-13 00:35:00|2686|2680|2686|2680|2687|2681|2685.3|2679.3|29
1747096800000|2025-05-13 00:40:00|2686.3|2680.3|2685.5|2679.5|2686.5|2680.5|2685|2679|36
1747097100000|2025-05-13 00:45:00|2685.3|2679.3|2685.5|2679.5|2686|2680|2685.3|2679.3|12
1747097400000|2025-05-13 00:50:00|2685.8|2679.8|2686.5|2680.5|2686.8|2680.8|2685.8|2679.8|35
1747097700000|2025-05-13 00:55:00|2686.8|2680.8|2683.8|2677.8|2686.8|2680.8|2683.5|2677.5|37
1747098000000|2025-05-13 01:00:00|2683.5|2677.5|2679|2673|2684|2678|2678.3|2672.3|256
1747098300000|2025-05-13 01:05:00|2679.3|2673.3|2683.8|2677.8|2684.5|2678.5|2679.3|2673.3|182
1747098600000|2025-05-13 01:10:00|2684|2678|2684.8|2678.8|2686.3|2680.3|2683.5|2677.5|164
1747098900000|2025-05-13 01:15:00|2685|2679|2689.3|2683.3|2689.8|2683.8|2684.8|2678.8|138
1747099200000|2025-05-13 01:20:00|2689.5|2683.5|2688.5|2682.5|2689.5|2683.5|2686.3|2680.3|119
1747099500000|2025-05-13 01:25:00|2688.3|2682.3|2687.5|2681.5|2689.8|2683.8|2687.3|2681.3|111
1747099800000|2025-05-13 01:30:00|2687.3|2681.3|2687|2681|2687.8|2681.8|2683|2677|141
1747100100000|2025-05-13 01:35:00|2686.8|2680.8|2685.5|2679.5|2686.8|2680.8|2682.3|2676.3|165
1747100400000|2025-05-13 01:40:00|2685.3|2679.3|2689.5|2683.5|2691|2685|2684.8|2678.8|176
1747100700000|2025-05-13 01:45:00|2689.3|2683.3|2690.8|2684.8|2690.8|2684.8|2687.3|2681.3|169
1747101000000|2025-05-13 01:50:00|2691|2685|2690.5|2684.5|2692.3|2686.3|2690.3|2684.3|146
1747101300000|2025-05-13 01:55:00|2690.8|2684.8|2692.8|2686.8|2693.8|2687.8|2690.3|2684.3|131
1747101600000|2025-05-13 02:00:00|2693|2687|2693.8|2687.8|2694.8|2688.8|2692.8|2686.8|134
1747101900000|2025-05-13 02:05:00|2694|2688|2691.8|2685.8|2695.3|2689.3|2691.3|2685.3|145
1747102200000|2025-05-13 02:10:00|2691.5|2685.5|2691.8|2685.8|2692.3|2686.3|2688.3|2682.3|174
1747102500000|2025-05-13 02:15:00|2691.5|2685.5|2693.8|2687.8|2694.5|2688.5|2691.3|2685.3|81
1747102800000|2025-05-13 02:20:00|2693.3|2687.3|2693.8|2687.8|2694|2688|2690.3|2684.3|51
1747103100000|2025-05-13 02:25:00|2693.5|2687.5|2693.8|2687.8|2694.5|2688.5|2691.8|2685.8|30
1747103400000|2025-05-13 02:30:00|2693.5|2687.5|2692.3|2686.3|2693.5|2687.5|2691|2685|79
1747103700000|2025-05-13 02:35:00|2692|2686|2690.8|2684.8|2693.5|2687.5|2690.8|2684.8|75
1747104000000|2025-05-13 02:40:00|2690.5|2684.5|2690.8|2684.8|2691.5|2685.5|2690.5|2684.5|85
1747104300000|2025-05-13 02:45:00|2690.5|2684.5|2690.3|2684.3|2691.5|2685.5|2690|2684|44
1747104600000|2025-05-13 02:50:00|2690|2684|2691.5|2685.5|2693|2687|2689.8|2683.8|86
1747104900000|2025-05-13 02:55:00|2691.3|2685.3|2691.5|2685.5|2692|2686|2691.3|2685.3|22
1747105200000|2025-05-13 03:00:00|2691.3|2685.3|2685.8|2679.8|2691.3|2685.3|2685.8|2679.8|62
1747105500000|2025-05-13 03:05:00|2685.5|2679.5|2684|2678|2686.8|2680.8|2682.3|2676.3|141
1747105800000|2025-05-13 03:10:00|2684.3|2678.3|2677|2671|2685.5|2679.5|2676.3|2670.3|114
1747106100000|2025-05-13 03:15:00|2676.5|2670.5|2674.5|2668.5|2679.3|2673.3|2673|2667|213
1747106400000|2025-05-13 03:20:00|2674.3|2668.3|2678.5|2672.5|2680|2674|2674.3|2668.3|181
1747106700000|2025-05-13 03:25:00|2678.3|2672.3|2679.3|2673.3|2679.8|2673.8|2676.8|2670.8|118
1747107000000|2025-05-13 03:30:00|2679.5|2673.5|2681.5|2675.5|2682.3|2676.3|2679.3|2673.3|38
1747107300000|2025-05-13 03:35:00|2681.3|2675.3|2679.8|2673.8|2682|2676|2679.5|2673.5|54
1747107600000|2025-05-13 03:40:00|2679.5|2673.5|2681|2675|2681.3|2675.3|2679.5|2673.5|32
1747107900000|2025-05-13 03:45:00|2680.8|2674.8|2681.8|2675.8|2682.5|2676.5|2680.8|2674.8|37
1747108200000|2025-05-13 03:50:00|2681.5|2675.5|2683.3|2677.3|2683.8|2677.8|2681.3|2675.3|20
1747108500000|2025-05-13 03:55:00|2683.5|2677.5|2683.5|2677.5|2684.5|2678.5|2683|2677|24
1747108800000|2025-05-13 04:00:00|2683.3|2677.3|2683|2677|2683.3|2677.3|2682.5|2676.5|25
1747109100000|2025-05-13 04:05:00|2682.8|2676.8|2682.8|2676.8|2683.3|2677.3|2682.8|2676.8|31
1747109400000|2025-05-13 04:10:00|2683|2677|2682.5|2676.5|2683|2677|2682.5|2676.5|39
1747109700000|2025-05-13 04:15:00|2682.3|2676.3|2682.8|2676.8|2683.3|2677.3|2682|2676|19
1747110000000|2025-05-13 04:20:00|2683|2677|2683.3|2677.3|2683.8|2677.8|2682.8|2676.8|12
1747110300000|2025-05-13 04:25:00|2683.5|2677.5|2685|2679|2685|2679|2682.8|2676.8|19
1747110600000|2025-05-13 04:30:00|2685.3|2679.3|2686.3|2680.3|2689.5|2683.5|2685.3|2679.3|39
1747110900000|2025-05-13 04:35:00|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2685.3|2679.3|28
1747111200000|2025-05-13 04:40:00|2686|2680|2687|2681|2687.3|2681.3|2685.5|2679.5|17
1747111500000|2025-05-13 04:45:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|10
1747111800000|2025-05-13 04:50:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2686.3|2680.3|15
1747112100000|2025-05-13 04:55:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2686.5|2680.5|26
1747112400000|2025-05-13 05:00:00|2687|2681|2685.8|2679.8|2688.3|2682.3|2683.8|2677.8|49
1747112700000|2025-05-13 05:05:00|2686|2680|2684.8|2678.8|2687.3|2681.3|2684.8|2678.8|46
1747113000000|2025-05-13 05:10:00|2685.3|2679.3|2686.8|2680.8|2687.5|2681.5|2685|2679|57
1747113300000|2025-05-13 05:15:00|2687|2681|2685.5|2679.5|2687|2681|2685.3|2679.3|39
1747113600000|2025-05-13 05:20:00|2685.8|2679.8|2685|2679|2685.8|2679.8|2683.8|2677.8|20
1747113900000|2025-05-13 05:25:00|2684.8|2678.8|2685.5|2679.5|2685.8|2679.8|2683.8|2677.8|25
1747114200000|2025-05-13 05:30:00|2685|2679|2680|2674|2687.3|2681.3|2679.3|2673.3|219
1747114500000|2025-05-13 05:35:00|2679.8|2673.8|2681.5|2675.5|2681.8|2675.8|2679.3|2673.3|117
1747114800000|2025-05-13 05:40:00|2681.8|2675.8|2681.5|2675.5|2682.8|2676.8|2680.5|2674.5|119
1747115100000|2025-05-13 05:45:00|2681.8|2675.8|2677.5|2671.5|2682|2676|2677.5|2671.5|63
1747115400000|2025-05-13 05:50:00|2677.8|2671.8|2679.5|2673.5|2680.3|2674.3|2677.5|2671.5|51
1747115700000|2025-05-13 05:55:00|2680|2674|2684|2678|2686|2680|2680|2674|131
1747116000000|2025-05-13 06:00:00|2684.3|2678.3|2682.3|2676.3|2684.3|2678.3|2682|2676|68
1747116300000|2025-05-13 06:05:00|2682.5|2676.5|2682.3|2676.3|2683.3|2677.3|2681|2675|86
1747116600000|2025-05-13 06:10:00|2682.5|2676.5|2683.3|2677.3|2683.5|2677.5|2682|2676|80
1747116900000|2025-05-13 06:15:00|2683|2677|2684.8|2678.8|2687|2681|2683|2677|152
1747117200000|2025-05-13 06:20:00|2685|2679|2688.5|2682.5|2688.8|2682.8|2684.5|2678.5|116
1747117500000|2025-05-13 06:25:00|2688.3|2682.3|2691.8|2685.8|2691.8|2685.8|2688.3|2682.3|100
1747117800000|2025-05-13 06:30:00|2692|2686|2690.3|2684.3|2692|2686|2689.3|2683.3|111
1747118100000|2025-05-13 06:35:00|2690|2684|2688.3|2682.3|2691|2685|2687.5|2681.5|115
1747118400000|2025-05-13 06:40:00|2688|2682|2690.3|2684.3|2690.3|2684.3|2687.8|2681.8|86
1747118700000|2025-05-13 06:45:00|2690.5|2684.5|2692.3|2686.3|2693.3|2687.3|2689.8|2683.8|132
1747119000000|2025-05-13 06:50:00|2692.5|2686.5|2692|2686|2692.8|2686.8|2691.3|2685.3|68
1747119300000|2025-05-13 06:55:00|2692.3|2686.3|2690.4|2684.4|2692.6|2686.6|2690.1|2684.1|80
1747119600000|2025-05-13 07:00:00|2690.9|2684.9|2692.4|2686.4|2697.4|2691.4|2690.1|2684.1|138
1747119900000|2025-05-13 07:05:00|2692.6|2686.6|2688.9|2682.9|2692.9|2686.9|2688.6|2682.6|64
1747120200000|2025-05-13 07:10:00|2688.6|2682.6|2686.6|2680.6|2688.9|2682.9|2685.4|2679.4|87
1747120500000|2025-05-13 07:15:00|2687.6|2681.6|2689.6|2683.6|2691.9|2685.9|2686.9|2680.9|96
1747120800000|2025-05-13 07:20:00|2690.1|2684.1|2686.4|2680.4|2690.4|2684.4|2685.1|2679.1|63
1747121100000|2025-05-13 07:25:00|2686.9|2680.9|2682.4|2676.4|2687.6|2681.6|2682.1|2676.1|63
1747121400000|2025-05-13 07:30:00|2682.9|2676.9|2681.1|2675.1|2685.9|2679.9|2678.9|2672.9|89
1747121700000|2025-05-13 07:35:00|2680.9|2674.9|2686.6|2680.6|2687.4|2681.4|2680.4|2674.4|73
1747122000000|2025-05-13 07:40:00|2686.4|2680.4|2685.1|2679.1|2687.1|2681.1|2684.4|2678.4|36
1747122300000|2025-05-13 07:45:00|2685.4|2679.4|2687.6|2681.6|2689.9|2683.9|2685.4|2679.4|51
1747122600000|2025-05-13 07:50:00|2687.9|2681.9|2689.4|2683.4|2690.1|2684.1|2686.1|2680.1|71
1747122900000|2025-05-13 07:55:00|2688.9|2682.9|2688.1|2682.1|2689.1|2683.1|2687.9|2681.9|30
1747123200000|2025-05-13 08:00:00|2688.4|2682.4|2692.9|2686.9|2693.9|2687.9|2687.9|2681.9|99
1747123500000|2025-05-13 08:05:00|2692.6|2686.6|2682.9|2676.9|2692.6|2686.6|2682.9|2676.9|105
1747123800000|2025-05-13 08:10:00|2683.4|2677.4|2676.9|2670.9|2683.6|2677.6|2676.6|2670.6|64
1747124100000|2025-05-13 08:15:00|2676.6|2670.6|2673.1|2667.1|2676.9|2670.9|2670.1|2664.1|94
1747124400000|2025-05-13 08:20:00|2671.6|2665.6|2671.9|2665.9|2672.4|2666.4|2669.6|2663.6|92
1747124700000|2025-05-13 08:25:00|2672.1|2666.1|2671.6|2665.6|2673.6|2667.6|2669.9|2663.9|70
1747125000000|2025-05-13 08:30:00|2671.9|2665.9|2671.1|2665.1|2672.6|2666.6|2669.9|2663.9|45
1747125300000|2025-05-13 08:35:00|2671.4|2665.4|2669.6|2663.6|2671.4|2665.4|2667.1|2661.1|59
1747125600000|2025-05-13 08:40:00|2669.4|2663.4|2668.4|2662.4|2669.6|2663.6|2663.6|2657.6|50
1747125900000|2025-05-13 08:45:00|2668.1|2662.1|2668.4|2662.4|2669.4|2663.4|2665.9|2659.9|61
1747126200000|2025-05-13 08:50:00|2668.6|2662.6|2669.9|2663.9|2670.9|2664.9|2668.4|2662.4|36
1747126500000|2025-05-13 08:55:00|2670.1|2664.1|2672.4|2666.4|2672.6|2666.6|2669.6|2663.6|34
1747126800000|2025-05-13 09:00:00|2672.6|2666.6|2669.6|2663.6|2672.9|2666.9|2668.4|2662.4|63
1747127100000|2025-05-13 09:05:00|2669.9|2663.9|2672.4|2666.4|2672.4|2666.4|2669.1|2663.1|23
1747127400000|2025-05-13 09:10:00|2672.6|2666.6|2669.9|2663.9|2673.6|2667.6|2669.6|2663.6|29
1747127700000|2025-05-13 09:15:00|2670.4|2664.4|2669.9|2663.9|2671.4|2665.4|2668.6|2662.6|24
1747128000000|2025-05-13 09:20:00|2670.1|2664.1|2670.4|2664.4|2670.6|2664.6|2669.6|2663.6|35
1747128300000|2025-05-13 09:25:00|2670.6|2664.6|2670.9|2664.9|2671.9|2665.9|2670.4|2664.4|35
1747128600000|2025-05-13 09:30:00|2671.1|2665.1|2672.4|2666.4|2672.6|2666.6|2670.4|2664.4|10
1747128900000|2025-05-13 09:35:00|2672.1|2666.1|2670.9|2664.9|2672.1|2666.1|2669.9|2663.9|25
1747129200000|2025-05-13 09:40:00|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1747129500000|2025-05-13 09:45:00|2671.4|2665.4|2671.4|2665.4|2672.4|2666.4|2671.1|2665.1|30
1747129800000|2025-05-13 09:50:00|2671.6|2665.6|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|7
1747130100000|2025-05-13 09:55:00|2671.6|2665.6|2672.4|2666.4|2672.4|2666.4|2669.9|2663.9|52
1747130400000|2025-05-13 10:00:00|2672.6|2666.6|2672.1|2666.1|2673.4|2667.4|2670.4|2664.4|39
1747130700000|2025-05-13 10:05:00|2672.4|2666.4|2670.9|2664.9|2672.4|2666.4|2669.6|2663.6|34
1747131000000|2025-05-13 10:10:00|2670.6|2664.6|2671.4|2665.4|2671.6|2665.6|2670.1|2664.1|14
1747131300000|2025-05-13 10:15:00|2671.6|2665.6|2673.6|2667.6|2673.6|2667.6|2670.9|2664.9|39
1747131600000|2025-05-13 10:20:00|2673.9|2667.9|2673.9|2667.9|2674.9|2668.9|2672.4|2666.4|35
1747131900000|2025-05-13 10:25:00|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2672.9|2666.9|24
1747132200000|2025-05-13 10:30:00|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2673.1|2667.1|33
1747132500000|2025-05-13 10:35:00|2674.6|2668.6|2672.6|2666.6|2674.6|2668.6|2672.6|2666.6|16
1747132800000|2025-05-13 10:40:00|2672.9|2666.9|2674.1|2668.1|2674.4|2668.4|2672.9|2666.9|19
1747133100000|2025-05-13 10:45:00|2674.4|2668.4|2673.9|2667.9|2675.1|2669.1|2673.4|2667.4|12
1747133400000|2025-05-13 10:50:00|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2671.6|2665.6|29
1747133700000|2025-05-13 10:55:00|2673.6|2667.6|2674.4|2668.4|2674.9|2668.9|2673.6|2667.6|24
1747134000000|2025-05-13 11:00:00|2674.6|2668.6|2675.4|2669.4|2675.9|2669.9|2674.1|2668.1|17
1747134300000|2025-05-13 11:05:00|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2674.4|2668.4|21
1747134600000|2025-05-13 11:10:00|2675.4|2669.4|2674.1|2668.1|2675.4|2669.4|2673.1|2667.1|50
1747134900000|2025-05-13 11:15:00|2674.4|2668.4|2675.1|2669.1|2675.6|2669.6|2673.4|2667.4|24
1747135200000|2025-05-13 11:20:00|2675.4|2669.4|2675.6|2669.6|2676.6|2670.6|2674.4|2668.4|21
1747135500000|2025-05-13 11:25:00|2676.1|2670.1|2675.4|2669.4|2676.6|2670.6|2673.9|2667.9|75
1747135800000|2025-05-13 11:30:00|2675.6|2669.6|2675.9|2669.9|2678.1|2672.1|2674.4|2668.4|69
1747136100000|2025-05-13 11:35:00|2676.1|2670.1|2677.1|2671.1|2677.9|2671.9|2675.6|2669.6|29
1747136400000|2025-05-13 11:40:00|2677.4|2671.4|2677.9|2671.9|2678.1|2672.1|2677.4|2671.4|13
1747136700000|2025-05-13 11:45:00|2677.4|2671.4|2678.4|2672.4|2678.4|2672.4|2675.9|2669.9|39
1747137000000|2025-05-13 11:50:00|2678.1|2672.1|2672.6|2666.6|2678.1|2672.1|2671|2665|70
1747137300000|2025-05-13 11:55:00|2673.1|2667.1|2670.1|2664.1|2673.1|2667.1|2668.9|2662.9|58
1747137600000|2025-05-13 12:00:00|2669.9|2663.9|2670.1|2664.1|2670.9|2664.9|2669.4|2663.4|41
1747137900000|2025-05-13 12:05:00|2670.4|2664.4|2666.6|2660.6|2670.9|2664.9|2666.6|2660.6|44
1747138200000|2025-05-13 12:10:00|2666.9|2660.9|2659.4|2653.4|2667.1|2661.1|2658.6|2652.6|85
1747138500000|2025-05-13 12:15:00|2659.9|2653.9|2659.9|2653.9|2662.1|2656.1|2659.6|2653.6|40
1747138800000|2025-05-13 12:20:00|2660.1|2654.1|2663.6|2657.6|2663.6|2657.6|2659.1|2653.1|48
1747139100000|2025-05-13 12:25:00|2664.1|2658.1|2661.9|2655.9|2667.4|2661.4|2661.6|2655.6|74
1747139400000|2025-05-13 12:30:00|2662.1|2656.1|2667.6|2661.6|2669.4|2663.4|2661.6|2655.6|173
1747139700000|2025-05-13 12:35:00|2667.4|2661.4|2668.9|2662.9|2669.4|2663.4|2666.9|2660.9|70
1747140000000|2025-05-13 12:40:00|2669.1|2663.1|2671.1|2665.1|2671.4|2665.4|2667.6|2661.6|72
1747140300000|2025-05-13 12:45:00|2670.9|2664.9|2673.6|2667.6|2673.6|2667.6|2670.6|2664.6|87
1747140600000|2025-05-13 12:50:00|2673.4|2667.4|2673.1|2667.1|2674.4|2668.4|2671.9|2665.9|67
1747140900000|2025-05-13 12:55:00|2672.9|2666.9|2672.9|2666.9|2676.1|2670.1|2671.9|2665.9|100
1747141200000|2025-05-13 13:00:00|2672.6|2666.6|2669.4|2663.4|2676.6|2670.6|2669.1|2663.1|310
1747141500000|2025-05-13 13:05:00|2669.1|2663.1|2673.4|2667.4|2675.4|2669.4|2668.4|2662.4|207
1747141800000|2025-05-13 13:10:00|2673.6|2667.6|2672.1|2666.1|2673.6|2667.6|2670.1|2664.1|146
1747142100000|2025-05-13 13:15:00|2671.4|2665.4|2670.4|2664.4|2671.6|2665.6|2667.4|2661.4|107
1747142400000|2025-05-13 13:20:00|2670.9|2664.9|2669.4|2663.4|2671.4|2665.4|2668.1|2662.1|107
1747142700000|2025-05-13 13:25:00|2669.6|2663.6|2669.1|2663.1|2672.6|2666.6|2668.9|2662.9|110
1747143000000|2025-05-13 13:30:00|2668.9|2662.9|2668.1|2662.1|2669.4|2663.4|2665.9|2659.9|136
1747143300000|2025-05-13 13:35:00|2667.9|2661.9|2668.6|2662.6|2669.9|2663.9|2666.6|2660.6|113
1747143600000|2025-05-13 13:40:00|2668.9|2662.9|2671.4|2665.4|2671.6|2665.6|2668.4|2662.4|136
1747143900000|2025-05-13 13:45:00|2671.1|2665.1|2666.1|2660.1|2671.4|2665.4|2666.1|2660.1|73
1747144200000|2025-05-13 13:50:00|2666.4|2660.4|2663.9|2657.9|2666.9|2660.9|2663.1|2657.1|86
1747144500000|2025-05-13 13:55:00|2664.4|2658.4|2663.9|2657.9|2664.9|2658.9|2662.1|2656.1|84
1747144800000|2025-05-13 14:00:00|2664.1|2658.1|2670.6|2664.6|2670.6|2664.6|2662.6|2656.6|114
1747145100000|2025-05-13 14:05:00|2670.9|2664.9|2671.9|2665.9|2672.9|2666.9|2670.1|2664.1|91
1747145400000|2025-05-13 14:10:00|2672.4|2666.4|2675.1|2669.1|2676.1|2670.1|2671.9|2665.9|132
1747145700000|2025-05-13 14:15:00|2675.4|2669.4|2677.9|2671.9|2679.4|2673.4|2675.4|2669.4|166
1747146000000|2025-05-13 14:20:00|2678.1|2672.1|2681.9|2675.9|2684.1|2678.1|2676.6|2670.6|207
1747146300000|2025-05-13 14:25:00|2682.1|2676.1|2678.9|2672.9|2683.1|2677.1|2678.9|2672.9|203
1747146600000|2025-05-13 14:30:00|2679.1|2673.1|2683.9|2677.9|2684.9|2678.9|2679.1|2673.1|134
1747146900000|2025-05-13 14:35:00|2684.6|2678.6|2687.4|2681.4|2687.6|2681.6|2683.6|2677.6|116
1747147200000|2025-05-13 14:40:00|2687.6|2681.6|2694.4|2688.4|2696.4|2690.4|2686.6|2680.6|254
1747147500000|2025-05-13 14:45:00|2694.6|2688.6|2699.4|2693.4|2700.6|2694.6|2693.1|2687.1|247
1747147800000|2025-05-13 14:50:00|2699.6|2693.6|2706.6|2700.6|2706.9|2700.9|2697.9|2691.9|248
1747148100000|2025-05-13 14:55:00|2706.4|2700.4|2704.9|2698.9|2708.4|2702.4|2703.6|2697.6|163
1747148400000|2025-05-13 15:00:00|2704.6|2698.6|2699.1|2693.1|2704.6|2698.6|2696.9|2690.9|192
1747148700000|2025-05-13 15:05:00|2699.4|2693.4|2703.4|2697.4|2703.4|2697.4|2698.6|2692.6|101
1747149000000|2025-05-13 15:10:00|2703.6|2697.6|2705.9|2699.9|2706.6|2700.6|2701.9|2695.9|116
1747149300000|2025-05-13 15:15:00|2705.6|2699.6|2700.4|2694.4|2706.1|2700.1|2699.6|2693.6|155
1747149600000|2025-05-13 15:20:00|2700.6|2694.6|2703.4|2697.4|2703.6|2697.6|2699.6|2693.6|106
1747149900000|2025-05-13 15:25:00|2703.6|2697.6|2707.1|2701.1|2713.6|2707.6|2702.9|2696.9|125
1747150200000|2025-05-13 15:30:00|2707.4|2701.4|2707.4|2701.4|2708.4|2702.4|2705.1|2699.1|116
1747150500000|2025-05-13 15:35:00|2707.6|2701.6|2708.4|2702.4|2709.6|2703.6|2706.6|2700.6|118
1747150800000|2025-05-13 15:40:00|2708.6|2702.6|2710.1|2704.1|2710.9|2704.9|2707.4|2701.4|82
1747151100000|2025-05-13 15:45:00|2709.6|2703.6|2711.4|2705.4|2712.9|2706.9|2709.4|2703.4|73
1747151400000|2025-05-13 15:50:00|2711.6|2705.6|2712.4|2706.4|2712.4|2706.4|2709.4|2703.4|149
1747151700000|2025-05-13 15:55:00|2712.1|2706.1|2716.9|2710.9|2717.4|2711.4|2711.4|2705.4|110
1747152000000|2025-05-13 16:00:00|2717.1|2711.1|2718.9|2712.9|2719.6|2713.6|2715.9|2709.9|103
1747152300000|2025-05-13 16:05:00|2718.6|2712.6|2718.6|2712.6|2719.4|2713.4|2716.6|2710.6|50
1747152600000|2025-05-13 16:10:00|2718.4|2712.4|2719.1|2713.1|2719.6|2713.6|2717.4|2711.4|93
1747152900000|2025-05-13 16:15:00|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.4|2712.4|21
1747153200000|2025-05-13 16:20:00|2718.4|2712.4|2718.9|2712.9|2719.6|2713.6|2717.6|2711.6|39
1747153500000|2025-05-13 16:25:00|2719.1|2713.1|2719|2713|2719.3|2713.3|2718.6|2712.6|23
1747153800000|2025-05-13 16:30:00|2719.3|2713.3|2720|2714|2720.5|2714.5|2719|2713|77
1747154100000|2025-05-13 16:35:00|2719.3|2713.3|2719|2713|2720.3|2714.3|2718.5|2712.5|52
1747154400000|2025-05-13 16:40:00|2718.8|2712.8|2719.3|2713.3|2720.5|2714.5|2718.5|2712.5|55
1747154700000|2025-05-13 16:45:00|2719|2713|2719.3|2713.3|2720.3|2714.3|2719|2713|24
1747155000000|2025-05-13 16:50:00|2719.5|2713.5|2722|2716|2722.8|2716.8|2719.3|2713.3|29
1747155300000|2025-05-13 16:55:00|2722.3|2716.3|2722.1|2716.1|2722.9|2716.9|2720.4|2714.4|54
1747155600000|2025-05-13 17:00:00|2721.9|2715.9|2722.6|2716.6|2723.1|2717.1|2721.4|2715.4|28
1747155900000|2025-05-13 17:05:00|2723.9|2717.9|2722.4|2716.4|2724.4|2718.4|2722.1|2716.1|11
1747156200000|2025-05-13 17:10:00|2722.1|2716.1|2719.6|2713.6|2722.1|2716.1|2719.1|2713.1|13
1747156500000|2025-05-13 17:15:00|2719.4|2713.4|2720.1|2714.1|2720.1|2714.1|2719.4|2713.4|3
1747156800000|2025-05-13 17:20:00|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2719.4|2713.4|13
1747157100000|2025-05-13 17:25:00|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1747157400000|2025-05-13 17:30:00|2719.6|2713.6|2718.4|2712.4|2719.9|2713.9|2718.4|2712.4|9
1747157700000|2025-05-13 17:35:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1747158000000|2025-05-13 17:40:00|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|4
1747158300000|2025-05-13 17:45:00|2720.6|2714.6|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|2
1747158600000|2025-05-13 17:50:00|2719.9|2713.9|2721.1|2715.1|2722.4|2716.4|2719.9|2713.9|10
1747158900000|2025-05-13 17:55:00|2727.5|2708.8|2727.5|2708.8|2727.5|2708.8|2727.5|2708.8|1
1747180800000|2025-05-14 00:00:00|2717.6|2711.6|2718.5|2712.5|2719.1|2713.1|2715.9|2709.9|65
1747181100000|2025-05-14 00:05:00|2718.3|2712.3|2718.5|2712.5|2719.3|2713.3|2717.8|2711.8|37
1747181400000|2025-05-14 00:10:00|2718.3|2712.3|2716|2710|2718.3|2712.3|2715.8|2709.8|25
1747181700000|2025-05-14 00:15:00|2716.3|2710.3|2715.5|2709.5|2716.5|2710.5|2714.5|2708.5|22
1747182000000|2025-05-14 00:20:00|2715.8|2709.8|2715.3|2709.3|2716.5|2710.5|2714|2708|45
1747182300000|2025-05-14 00:25:00|2715.5|2709.5|2717|2711|2717|2711|2715|2709|27
1747182600000|2025-05-14 00:30:00|2717.3|2711.3|2718.3|2712.3|2720.3|2714.3|2717.3|2711.3|31
1747182900000|2025-05-14 00:35:00|2718.5|2712.5|2720.3|2714.3|2720.3|2714.3|2718.3|2712.3|26
1747183200000|2025-05-14 00:40:00|2720|2714|2721.3|2715.3|2721.3|2715.3|2720|2714|27
1747183500000|2025-05-14 00:45:00|2721|2715|2721.5|2715.5|2721.5|2715.5|2720.8|2714.8|47
1747183800000|2025-05-14 00:50:00|2721.3|2715.3|2719.8|2713.8|2721.5|2715.5|2719|2713|14
1747184100000|2025-05-14 00:55:00|2720.3|2714.3|2721|2715|2721.3|2715.3|2720|2714|16
1747184400000|2025-05-14 01:00:00|2721.5|2715.5|2717.3|2711.3|2721.8|2715.8|2715.3|2709.3|264
1747184700000|2025-05-14 01:05:00|2717|2711|2717|2711|2719.3|2713.3|2715.8|2709.8|125
1747185000000|2025-05-14 01:10:00|2717.3|2711.3|2717.8|2711.8|2720.5|2714.5|2717.3|2711.3|138
1747185300000|2025-05-14 01:15:00|2718|2712|2719.8|2713.8|2720.5|2714.5|2717.5|2711.5|113
1747185600000|2025-05-14 01:20:00|2719.5|2713.5|2722.3|2716.3|2723.3|2717.3|2719.5|2713.5|110
1747185900000|2025-05-14 01:25:00|2722|2716|2725.3|2719.3|2728.3|2722.3|2721.5|2715.5|137
1747186200000|2025-05-14 01:30:00|2725.5|2719.5|2719.3|2713.3|2725.5|2719.5|2719.3|2713.3|165
1747186500000|2025-05-14 01:35:00|2719.5|2713.5|2724.8|2718.8|2725|2719|2717.8|2711.8|95
1747186800000|2025-05-14 01:40:00|2724.5|2718.5|2723.3|2717.3|2726.5|2720.5|2722.8|2716.8|127
1747187100000|2025-05-14 01:45:00|2723|2717|2724.3|2718.3|2726.3|2720.3|2723|2717|132
1747187400000|2025-05-14 01:50:00|2724.5|2718.5|2722.3|2716.3|2725.8|2719.8|2721.8|2715.8|130
1747187700000|2025-05-14 01:55:00|2722.5|2716.5|2723.5|2717.5|2723.5|2717.5|2721.5|2715.5|113
1747188000000|2025-05-14 02:00:00|2723.3|2717.3|2722|2716|2724.3|2718.3|2720|2714|182
1747188300000|2025-05-14 02:05:00|2722.3|2716.3|2719.5|2713.5|2724.8|2718.8|2719.3|2713.3|191
1747188600000|2025-05-14 02:10:00|2719.3|2713.3|2719|2713|2721.8|2715.8|2718.8|2712.8|154
1747188900000|2025-05-14 02:15:00|2718.8|2712.8|2718.8|2712.8|2720|2714|2717|2711|50
1747189200000|2025-05-14 02:20:00|2719|2713|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|20
1747189500000|2025-05-14 02:25:00|2718.5|2712.5|2717.5|2711.5|2718.5|2712.5|2717.3|2711.3|16
1747189800000|2025-05-14 02:30:00|2717.3|2711.3|2715|2709|2717.5|2711.5|2714|2708|204
1747190100000|2025-05-14 02:35:00|2714.8|2708.8|2712.8|2706.8|2715.3|2709.3|2712.3|2706.3|105
1747190400000|2025-05-14 02:40:00|2713.5|2707.5|2713.5|2707.5|2714.5|2708.5|2711.5|2705.5|108
1747190700000|2025-05-14 02:45:00|2713.3|2707.3|2720.3|2714.3|2720.3|2714.3|2712.8|2706.8|173
1747191000000|2025-05-14 02:50:00|2720|2714|2718.8|2712.8|2720.3|2714.3|2717.8|2711.8|141
1747191300000|2025-05-14 02:55:00|2719|2713|2720|2714|2721.8|2715.8|2719|2713|73
1747191600000|2025-05-14 03:00:00|2720.3|2714.3|2719|2713|2721.3|2715.3|2718.3|2712.3|99
1747191900000|2025-05-14 03:05:00|2718.8|2712.8|2720.5|2714.5|2722|2716|2717.8|2711.8|85
1747192200000|2025-05-14 03:10:00|2720.8|2714.8|2720.3|2714.3|2721|2715|2719.5|2713.5|67
1747192500000|2025-05-14 03:15:00|2720|2714|2721.8|2715.8|2722|2716|2719.8|2713.8|89
1747192800000|2025-05-14 03:20:00|2721.5|2715.5|2720.8|2714.8|2721.8|2715.8|2719.5|2713.5|65
1747193100000|2025-05-14 03:25:00|2720.5|2714.5|2719.5|2713.5|2721.5|2715.5|2719|2713|68
1747193400000|2025-05-14 03:30:00|2719.3|2713.3|2719.5|2713.5|2720.5|2714.5|2719|2713|21
1747193700000|2025-05-14 03:35:00|2719.8|2713.8|2721.3|2715.3|2721.8|2715.8|2719.8|2713.8|16
1747194000000|2025-05-14 03:40:00|2721|2715|2721|2715|2721.5|2715.5|2720.8|2714.8|13
1747194300000|2025-05-14 03:45:00|2720.8|2714.8|2720|2714|2720.8|2714.8|2720|2714|3
1747194600000|2025-05-14 03:50:00|2720.3|2714.3|2719|2713|2720.3|2714.3|2718.8|2712.8|7
1747194900000|2025-05-14 03:55:00|2719.3|2713.3|2720.8|2714.8|2720.8|2714.8|2719|2713|15
1747195200000|2025-05-14 04:00:00|2721|2715|2721|2715|2721.8|2715.8|2720.3|2714.3|19
1747195500000|2025-05-14 04:05:00|2720.8|2714.8|2720.5|2714.5|2721|2715|2719.5|2713.5|17
1747195800000|2025-05-14 04:10:00|2720.8|2714.8|2721|2715|2721.5|2715.5|2720.8|2714.8|20
1747196100000|2025-05-14 04:15:00|2720.8|2714.8|2721|2715|2721|2715|2720.3|2714.3|30
1747196400000|2025-05-14 04:20:00|2721.3|2715.3|2721.3|2715.3|2722|2716|2721.3|2715.3|19
1747196700000|2025-05-14 04:25:00|2721|2715|2721.8|2715.8|2721.8|2715.8|2720.8|2714.8|9
1747197000000|2025-05-14 04:30:00|2721.5|2715.5|2722|2716|2722|2716|2721.3|2715.3|23
1747197300000|2025-05-14 04:35:00|2722.3|2716.3|2721|2715|2722.5|2716.5|2721|2715|13
1747197600000|2025-05-14 04:40:00|2721.3|2715.3|2721|2715|2721.8|2715.8|2721|2715|8
1747197900000|2025-05-14 04:45:00|2721.3|2715.3|2721.3|2715.3|2721.8|2715.8|2720|2714|14
1747198200000|2025-05-14 04:50:00|2721|2715|2719.5|2713.5|2721|2715|2719.5|2713.5|7
1747198500000|2025-05-14 04:55:00|2719.8|2713.8|2720.3|2714.3|2720.8|2714.8|2719.5|2713.5|44
1747198800000|2025-05-14 05:00:00|2720|2714|2719.3|2713.3|2720.8|2714.8|2718.5|2712.5|34
1747199100000|2025-05-14 05:05:00|2719.5|2713.5|2721.5|2715.5|2722|2716|2719.5|2713.5|37
1747199400000|2025-05-14 05:10:00|2721.8|2715.8|2722.3|2716.3|2723.3|2717.3|2721.5|2715.5|32
1747199700000|2025-05-14 05:15:00|2722|2716|2721.5|2715.5|2722.5|2716.5|2720.5|2714.5|21
1747200000000|2025-05-14 05:20:00|2721.8|2715.8|2722|2716|2723.3|2717.3|2721.3|2715.3|38
1747200300000|2025-05-14 05:25:00|2721.8|2715.8|2720|2714|2722.5|2716.5|2720|2714|38
1747200600000|2025-05-14 05:30:00|2720.3|2714.3|2723.5|2717.5|2723.8|2717.8|2719.8|2713.8|143
1747200900000|2025-05-14 05:35:00|2723.3|2717.3|2725.3|2719.3|2726.5|2720.5|2723.3|2717.3|84
1747201200000|2025-05-14 05:40:00|2725.5|2719.5|2726.8|2720.8|2727.5|2721.5|2725.3|2719.3|110
1747201500000|2025-05-14 05:45:00|2726.5|2720.5|2726|2720|2727.5|2721.5|2724.8|2718.8|122
1747201800000|2025-05-14 05:50:00|2725.8|2719.8|2724.5|2718.5|2726|2720|2723|2717|106
1747202100000|2025-05-14 05:55:00|2724.3|2718.3|2719.8|2713.8|2724.8|2718.8|2718.8|2712.8|99
1747202400000|2025-05-14 06:00:00|2719.5|2713.5|2717|2711|2721.8|2715.8|2716.8|2710.8|85
1747202700000|2025-05-14 06:05:00|2716.8|2710.8|2714.8|2708.8|2717.3|2711.3|2714.5|2708.5|73
1747203000000|2025-05-14 06:10:00|2715.3|2709.3|2716.5|2710.5|2716.8|2710.8|2714.3|2708.3|39
1747203300000|2025-05-14 06:15:00|2716.3|2710.3|2718.8|2712.8|2720|2714|2716.3|2710.3|79
1747203600000|2025-05-14 06:20:00|2718.5|2712.5|2721.8|2715.8|2722|2716|2718|2712|45
1747203900000|2025-05-14 06:25:00|2721.3|2715.3|2722.8|2716.8|2723.3|2717.3|2721.3|2715.3|50
1747204200000|2025-05-14 06:30:00|2723|2717|2727|2721|2727.8|2721.8|2723|2717|94
1747204500000|2025-05-14 06:35:00|2727.8|2721.8|2724.8|2718.8|2730|2724|2724.8|2718.8|101
1747204800000|2025-05-14 06:40:00|2724.5|2718.5|2727.3|2721.3|2727.8|2721.8|2724.5|2718.5|116
1747205100000|2025-05-14 06:45:00|2727.5|2721.5|2727.5|2721.5|2728.5|2722.5|2723.5|2717.5|127
1747205400000|2025-05-14 06:50:00|2727.8|2721.8|2730.8|2724.8|2732.3|2726.3|2727|2721|98
1747205700000|2025-05-14 06:55:00|2730.5|2724.5|2726.9|2720.9|2731.5|2725.5|2725.8|2719.8|118
1747206000000|2025-05-14 07:00:00|2727.1|2721.1|2741|2735|2743.9|2737.9|2727.1|2721.1|131
1747206300000|2025-05-14 07:05:00|2741.3|2735.3|2748.3|2742.3|2750.5|2744.5|2739.5|2733.5|161
1747206600000|2025-05-14 07:10:00|2748.5|2742.5|2746.3|2740.3|2750.3|2744.3|2745.5|2739.5|118
1747206900000|2025-05-14 07:15:00|2746.8|2740.8|2750.5|2744.5|2752.3|2746.3|2745.3|2739.3|121
1747207200000|2025-05-14 07:20:00|2750.3|2744.3|2746.8|2740.8|2751|2745|2746|2740|111
1747207500000|2025-05-14 07:25:00|2747|2741|2747.5|2741.5|2748.3|2742.3|2745.3|2739.3|67
1747207800000|2025-05-14 07:30:00|2747.3|2741.3|2746.8|2740.8|2748.3|2742.3|2745.3|2739.3|78
1747208100000|2025-05-14 07:35:00|2747|2741|2747.8|2741.8|2748.3|2742.3|2744.5|2738.5|80
1747208400000|2025-05-14 07:40:00|2747.3|2741.3|2747.3|2741.3|2748.3|2742.3|2745.8|2739.8|67
1747208700000|2025-05-14 07:45:00|2747.5|2741.5|2744.5|2738.5|2748.3|2742.3|2744.3|2738.3|58
1747209000000|2025-05-14 07:50:00|2744.8|2738.8|2750.3|2744.3|2750.3|2744.3|2744.8|2738.8|68
1747209300000|2025-05-14 07:55:00|2750.5|2744.5|2752.3|2746.3|2753.3|2747.3|2749.3|2743.3|67
1747209600000|2025-05-14 08:00:00|2752.5|2746.5|2747.3|2741.3|2754.3|2748.3|2742|2736|112
1747209900000|2025-05-14 08:05:00|2748.8|2742.8|2746.8|2740.8|2751.3|2745.3|2746.8|2740.8|76
1747210200000|2025-05-14 08:10:00|2747|2741|2746|2740|2748.5|2742.5|2744.4|2738.4|74
1747210500000|2025-05-14 08:15:00|2745.8|2739.8|2749.5|2743.5|2749.5|2743.5|2745.3|2739.3|47
1747210800000|2025-05-14 08:20:00|2749.3|2743.3|2749|2743|2750.5|2744.5|2748.8|2742.8|29
1747211100000|2025-05-14 08:25:00|2749.5|2743.5|2749.3|2743.3|2750|2744|2747.8|2741.8|45
1747211400000|2025-05-14 08:30:00|2749.5|2743.5|2754.8|2748.8|2755.3|2749.3|2749.3|2743.3|82
1747211700000|2025-05-14 08:35:00|2754.5|2748.5|2752.8|2746.8|2755.8|2749.8|2752|2746|47
1747212000000|2025-05-14 08:40:00|2752.5|2746.5|2753.5|2747.5|2755|2749|2751.3|2745.3|42
1747212300000|2025-05-14 08:45:00|2753.8|2747.8|2753.5|2747.5|2755.8|2749.8|2751.8|2745.8|59
1747212600000|2025-05-14 08:50:00|2753.3|2747.3|2752.8|2746.8|2755.3|2749.3|2752.5|2746.5|65
1747212900000|2025-05-14 08:55:00|2752.5|2746.5|2754.5|2748.5|2755|2749|2751.5|2745.5|36
1747213200000|2025-05-14 09:00:00|2754.3|2748.3|2753.3|2747.3|2758|2752|2752|2746|76
1747213500000|2025-05-14 09:05:00|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2751.8|2745.8|51
1747213800000|2025-05-14 09:10:00|2754.8|2748.8|2758.3|2752.3|2758.3|2752.3|2754.3|2748.3|55
1747214100000|2025-05-14 09:15:00|2759|2753|2757|2751|2759.3|2753.3|2756|2750|47
1747214400000|2025-05-14 09:20:00|2757.3|2751.3|2758.3|2752.3|2759.3|2753.3|2757.3|2751.3|47
1747214700000|2025-05-14 09:25:00|2758.5|2752.5|2760.8|2754.8|2761.8|2755.8|2757.3|2751.3|56
1747215000000|2025-05-14 09:30:00|2760.5|2754.5|2759|2753|2760.5|2754.5|2758.8|2752.8|33
1747215300000|2025-05-14 09:35:00|2758.8|2752.8|2755.8|2749.8|2759.5|2753.5|2755.5|2749.5|48
1747215600000|2025-05-14 09:40:00|2756|2750|2757.8|2751.8|2759.5|2753.5|2756|2750|49
1747215900000|2025-05-14 09:45:00|2757.5|2751.5|2756|2750|2758.3|2752.3|2755.8|2749.8|53
1747216200000|2025-05-14 09:50:00|2756.3|2750.3|2758|2752|2760.5|2754.5|2756.3|2750.3|42
1747216500000|2025-05-14 09:55:00|2758.3|2752.3|2759|2753|2759.3|2753.3|2755.8|2749.8|69
1747216800000|2025-05-14 10:00:00|2758.8|2752.8|2759|2753|2760.3|2754.3|2758.3|2752.3|36
1747217100000|2025-05-14 10:05:00|2759.3|2753.3|2758.8|2752.8|2760.8|2754.8|2758.8|2752.8|51
1747217400000|2025-05-14 10:10:00|2758.3|2752.3|2758.8|2752.8|2760.3|2754.3|2758.3|2752.3|37
1747217700000|2025-05-14 10:15:00|2759|2753|2760|2754|2760|2754|2758|2752|58
1747218000000|2025-05-14 10:20:00|2760.3|2754.3|2760.8|2754.8|2763.3|2757.3|2758.6|2752.6|71
1747218300000|2025-05-14 10:25:00|2760.3|2754.3|2759.5|2753.5|2761.8|2755.8|2759|2753|36
1747218600000|2025-05-14 10:30:00|2759.8|2753.8|2763.5|2757.5|2763.5|2757.5|2759.8|2753.8|39
1747218900000|2025-05-14 10:35:00|2763.3|2757.3|2763.8|2757.8|2764.8|2758.8|2762.3|2756.3|38
1747219200000|2025-05-14 10:40:00|2763.5|2757.5|2760.3|2754.3|2765|2759|2760.3|2754.3|40
1747219500000|2025-05-14 10:45:00|2759.8|2753.8|2759|2753|2761.8|2755.8|2758.8|2752.8|37
1747219800000|2025-05-14 10:50:00|2759.3|2753.3|2761|2755|2761.8|2755.8|2759|2753|71
1747220100000|2025-05-14 10:55:00|2760.8|2754.8|2759.8|2753.8|2761|2755|2758.8|2752.8|64
1747220400000|2025-05-14 11:00:00|2759.5|2753.5|2761.5|2755.5|2762.3|2756.3|2759.3|2753.3|64
1747220700000|2025-05-14 11:05:00|2761.3|2755.3|2761.5|2755.5|2762.5|2756.5|2760.8|2754.8|19
1747221000000|2025-05-14 11:10:00|2761.8|2755.8|2762.3|2756.3|2763|2757|2759.5|2753.5|57
1747221300000|2025-05-14 11:15:00|2762|2756|2764.5|2758.5|2765.8|2759.8|2762|2756|50
1747221600000|2025-05-14 11:20:00|2764|2758|2763.8|2757.8|2764.8|2758.8|2761.8|2755.8|56
1747221900000|2025-05-14 11:25:00|2764|2758|2763.5|2757.5|2765.5|2759.5|2763.5|2757.5|37
1747222200000|2025-05-14 11:30:00|2763.8|2757.8|2767|2761|2768.5|2762.5|2763.5|2757.5|74
1747222500000|2025-05-14 11:35:00|2767.3|2761.3|2767.8|2761.8|2768|2762|2765.5|2759.5|58
1747222800000|2025-05-14 11:40:00|2768|2762|2768|2762|2769|2763|2766.8|2760.8|40
1747223100000|2025-05-14 11:45:00|2768.3|2762.3|2767.3|2761.3|2768.5|2762.5|2766.3|2760.3|62
1747223400000|2025-05-14 11:50:00|2767.5|2761.5|2768.5|2762.5|2768.5|2762.5|2765.3|2759.3|92
1747223700000|2025-05-14 11:55:00|2768.3|2762.3|2766.8|2760.8|2768.3|2762.3|2765.5|2759.5|86
1747224000000|2025-05-14 12:00:00|2767|2761|2767.8|2761.8|2768.5|2762.5|2766.3|2760.3|53
1747224300000|2025-05-14 12:05:00|2768|2762|2770.5|2764.5|2771.3|2765.3|2768|2762|55
1747224600000|2025-05-14 12:10:00|2770.8|2764.8|2771.3|2765.3|2772.8|2766.8|2769.8|2763.8|86
1747224900000|2025-05-14 12:15:00|2771|2765|2772.5|2766.5|2773.8|2767.8|2770.3|2764.3|86
1747225200000|2025-05-14 12:20:00|2772.8|2766.8|2774.5|2768.5|2775.3|2769.3|2772.3|2766.3|108
1747225500000|2025-05-14 12:25:00|2774.8|2768.8|2774.3|2768.3|2775|2769|2773|2767|86
1747225800000|2025-05-14 12:30:00|2774.5|2768.5|2775.5|2769.5|2777.8|2771.8|2773.3|2767.3|93
1747226100000|2025-05-14 12:35:00|2775.3|2769.3|2774|2768|2775.5|2769.5|2772.3|2766.3|80
1747226400000|2025-05-14 12:40:00|2774.3|2768.3|2774.8|2768.8|2776.5|2770.5|2773.8|2767.8|79
1747226700000|2025-05-14 12:45:00|2774.3|2768.3|2776|2770|2777|2771|2774.3|2768.3|64
1747227000000|2025-05-14 12:50:00|2776.3|2770.3|2775|2769|2777.5|2771.5|2773.8|2767.8|113
1747227300000|2025-05-14 12:55:00|2775.3|2769.3|2773.3|2767.3|2776.8|2770.8|2772.8|2766.8|137
1747227600000|2025-05-14 13:00:00|2773.5|2767.5|2773|2767|2773.5|2767.5|2767.6|2761.6|362
1747227900000|2025-05-14 13:05:00|2772.8|2766.8|2772.5|2766.5|2773.3|2767.3|2770.8|2764.8|213
1747228200000|2025-05-14 13:10:00|2772.3|2766.3|2771|2765|2775.5|2769.5|2769.3|2763.3|204
1747228500000|2025-05-14 13:15:00|2771.3|2765.3|2771.6|2765.6|2776.5|2770.5|2771.3|2763.3|140
1747228800000|2025-05-14 13:20:00|2771.9|2765.9|2781.3|2775.3|2781.3|2775.3|2771.9|2765.9|154
1747229100000|2025-05-14 13:25:00|2781|2775|2782.3|2776.3|2782.3|2776.3|2779.5|2773.5|157
1747229400000|2025-05-14 13:30:00|2782.5|2776.5|2785.8|2779.8|2788.8|2782.8|2782.5|2776.5|216
1747229700000|2025-05-14 13:35:00|2786|2780|2787.5|2781.5|2788|2782|2783.8|2777.8|181
1747230000000|2025-05-14 13:40:00|2787.3|2781.3|2782|2776|2788.5|2782.5|2780.5|2774.5|159
1747230300000|2025-05-14 13:45:00|2782.3|2776.3|2780.5|2774.5|2783.5|2777.5|2780.3|2774.3|144
1747230600000|2025-05-14 13:50:00|2780.8|2774.8|2771.5|2765.5|2782|2776|2771.5|2765.5|174
1747230900000|2025-05-14 13:55:00|2771.8|2765.8|2774.8|2768.8|2775.8|2769.8|2767.5|2761.5|184
1747231200000|2025-05-14 14:00:00|2775|2769|2775|2769|2775.8|2769.8|2773|2767|130
1747231500000|2025-05-14 14:05:00|2775.3|2769.3|2774|2768|2778.3|2772.3|2774|2768|139
1747231800000|2025-05-14 14:10:00|2774.3|2768.3|2769.3|2763.3|2774.5|2768.5|2768.8|2762.8|113
1747232100000|2025-05-14 14:15:00|2769.5|2763.5|2771.3|2765.3|2772.5|2766.5|2768.8|2762.8|181
1747232400000|2025-05-14 14:20:00|2771.5|2765.5|2769.8|2763.8|2772|2766|2767.5|2761.5|135
1747232700000|2025-05-14 14:25:00|2770.3|2764.3|2771.3|2765.3|2773.5|2767.5|2769.3|2763.3|147
1747233000000|2025-05-14 14:30:00|2771|2765|2768|2762|2772.3|2766.3|2766.5|2760.5|128
1747233300000|2025-05-14 14:35:00|2767.8|2761.8|2762.3|2756.3|2768.3|2762.3|2761.8|2755.8|135
1747233600000|2025-05-14 14:40:00|2762.5|2756.5|2767.5|2761.5|2767.5|2761.5|2762|2756|93
1747233900000|2025-05-14 14:45:00|2767.3|2761.3|2767|2761|2768.8|2762.8|2765.8|2759.8|121
1747234200000|2025-05-14 14:50:00|2767.3|2761.3|2766.3|2760.3|2767.8|2761.8|2765|2759|87
1747234500000|2025-05-14 14:55:00|2766.5|2760.5|2764.5|2758.5|2767.5|2761.5|2764.3|2758.3|66
1747234800000|2025-05-14 15:00:00|2764.8|2758.8|2762.5|2756.5|2768|2762|2762.3|2756.3|133
1747235100000|2025-05-14 15:05:00|2761.8|2755.8|2762.8|2756.8|2763.5|2757.5|2760.5|2754.5|101
1747235400000|2025-05-14 15:10:00|2763|2757|2766|2760|2766.8|2760.8|2762.8|2756.8|83
1747235700000|2025-05-14 15:15:00|2765.8|2759.8|2765|2759|2765.8|2759.8|2763.3|2757.3|58
1747236000000|2025-05-14 15:20:00|2765.3|2759.3|2768.5|2762.5|2769.3|2763.3|2765.3|2759.3|109
1747236300000|2025-05-14 15:25:00|2768.8|2762.8|2772.8|2766.8|2774.3|2768.3|2768.8|2762.8|114
1747236600000|2025-05-14 15:30:00|2772.5|2766.5|2772.3|2766.3|2774.5|2768.5|2771.8|2765.8|103
1747236900000|2025-05-14 15:35:00|2772|2766|2767.5|2761.5|2772|2766|2766.5|2760.5|141
1747237200000|2025-05-14 15:40:00|2767.3|2761.3|2768.5|2762.5|2769.8|2763.8|2767|2761|57
1747237500000|2025-05-14 15:45:00|2768.8|2762.8|2767.8|2761.8|2769.3|2763.3|2767.8|2761.8|84
1747237800000|2025-05-14 15:50:00|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2765.8|2759.8|68
1747238100000|2025-05-14 15:55:00|2766.3|2760.3|2763.8|2757.8|2766.3|2760.3|2762.5|2756.5|87
1747238400000|2025-05-14 16:00:00|2763.5|2757.5|2760.3|2754.3|2763.8|2757.8|2759.5|2753.5|52
1747238700000|2025-05-14 16:05:00|2760.5|2754.5|2761|2755|2761.3|2755.3|2760.3|2754.3|35
1747239000000|2025-05-14 16:10:00|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|13
1747239300000|2025-05-14 16:15:00|2761.5|2755.5|2762.3|2756.3|2763.5|2757.5|2761.5|2755.5|28
1747239600000|2025-05-14 16:20:00|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2760.8|2754.8|28
1747239900000|2025-05-14 16:25:00|2762|2756|2760.8|2754.8|2762|2756|2760.5|2754.5|11
1747240200000|2025-05-14 16:30:00|2761|2755|2761.5|2755.5|2761.8|2755.8|2760.3|2754.3|40
1747240500000|2025-05-14 16:35:00|2761.3|2755.3|2761|2755|2762|2756|2760.5|2754.5|29
1747240800000|2025-05-14 16:40:00|2760.8|2754.8|2759.5|2753.5|2760.8|2754.8|2756.5|2750.5|85
1747241100000|2025-05-14 16:45:00|2759.8|2753.8|2761.8|2755.8|2761.8|2755.8|2759.3|2753.3|19
1747241400000|2025-05-14 16:50:00|2761.5|2755.5|2764|2758|2764.3|2758.3|2761|2755|86
1747241700000|2025-05-14 16:55:00|2764.1|2758.1|2763.6|2757.6|2764.6|2758.6|2762.6|2756.6|32
1747242000000|2025-05-14 17:00:00|2763.9|2757.9|2761.4|2755.4|2763.9|2757.9|2761.1|2755.1|21
1747242300000|2025-05-14 17:05:00|2761.6|2755.6|2761.4|2755.4|2762.6|2756.6|2761.4|2755.4|9
1747242600000|2025-05-14 17:10:00|2761.1|2755.1|2760.9|2754.9|2761.6|2755.6|2759.1|2753.1|20
1747242900000|2025-05-14 17:15:00|2761.1|2755.1|2762.1|2756.1|2762.1|2756.1|2759.1|2753.1|22
1747243200000|2025-05-14 17:20:00|2761.9|2755.9|2759.4|2753.4|2761.9|2755.9|2759.1|2753.1|25
1747243500000|2025-05-14 17:25:00|2758.9|2752.9|2760.1|2754.1|2760.1|2754.1|2758.9|2752.9|8
1747243800000|2025-05-14 17:30:00|2759.9|2753.9|2760.4|2754.4|2761.1|2755.1|2759.9|2753.9|17
1747244100000|2025-05-14 17:35:00|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2758.9|2752.9|16
1747244400000|2025-05-14 17:40:00|2760.1|2754.1|2759.6|2753.6|2761.4|2755.4|2759.6|2753.6|6
1747244700000|2025-05-14 17:45:00|2759.9|2753.9|2760.6|2754.6|2761.4|2755.4|2759.6|2753.6|18
1747245000000|2025-05-14 17:50:00|2760.4|2754.4|2762.6|2756.6|2763.9|2757.9|2759.9|2753.9|34
1747245300000|2025-05-14 17:55:00|2769|2750.3|2769.5|2750.8|2770|2751.3|2768.8|2750|5
1747267200000|2025-05-15 00:00:00|2762|2756|2759.5|2753.5|2763.4|2757.4|2759.5|2753.5|63
1747267500000|2025-05-15 00:05:00|2759.8|2753.8|2756.5|2750.5|2759.8|2753.8|2754.8|2748.8|68
1747267800000|2025-05-15 00:10:00|2756.8|2750.8|2756.5|2750.5|2757.3|2751.3|2756|2750|31
1747268100000|2025-05-15 00:15:00|2756.8|2750.8|2758.5|2752.5|2759|2753|2755.8|2749.8|44
1747268400000|2025-05-15 00:20:00|2758.8|2752.8|2756.8|2750.8|2759.3|2753.3|2756.8|2750.8|50
1747268700000|2025-05-15 00:25:00|2756.5|2750.5|2756.3|2750.3|2758.3|2752.3|2756.3|2750.3|26
1747269000000|2025-05-15 00:30:00|2756|2750|2757|2751|2758.5|2752.5|2755.8|2749.8|23
1747269300000|2025-05-15 00:35:00|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2756.5|2750.5|24
1747269600000|2025-05-15 00:40:00|2757.8|2751.8|2758|2752|2759|2753|2757.3|2751.3|22
1747269900000|2025-05-15 00:45:00|2757.8|2751.8|2758|2752|2758.5|2752.5|2757.5|2751.5|14
1747270200000|2025-05-15 00:50:00|2757.8|2751.8|2757.5|2751.5|2759.3|2753.3|2757.5|2751.5|32
1747270500000|2025-05-15 00:55:00|2757.8|2751.8|2760.3|2754.3|2760.3|2754.3|2755.8|2749.8|30
1747270800000|2025-05-15 01:00:00|2760|2754|2758.3|2752.3|2760.8|2754.8|2756.3|2750.3|280
1747271100000|2025-05-15 01:05:00|2758|2752|2759|2753|2759.8|2753.8|2756.8|2750.8|249
1747271400000|2025-05-15 01:10:00|2758.8|2752.8|2759.5|2753.5|2761.5|2755.5|2758.5|2752.5|198
1747271700000|2025-05-15 01:15:00|2759.8|2753.8|2763.5|2757.5|2763.8|2757.8|2759.5|2753.5|153
1747272000000|2025-05-15 01:20:00|2763.3|2757.3|2759.3|2753.3|2763.8|2757.8|2758|2752|160
1747272300000|2025-05-15 01:25:00|2759.5|2753.5|2758.8|2752.8|2761.3|2755.3|2756.8|2750.8|149
1747272600000|2025-05-15 01:30:00|2759|2753|2759.8|2753.8|2766.5|2760.5|2759|2753|165
1747272900000|2025-05-15 01:35:00|2760|2754|2760|2754|2760.8|2754.8|2758.3|2752.3|125
1747273200000|2025-05-15 01:40:00|2760.3|2754.3|2757|2751|2760.8|2754.8|2755.5|2749.5|207
1747273500000|2025-05-15 01:45:00|2756.8|2750.8|2756.8|2750.8|2759.3|2753.3|2755.8|2749.8|191
1747273800000|2025-05-15 01:50:00|2756.5|2750.5|2758.3|2752.3|2759|2753|2756|2750|178
1747274100000|2025-05-15 01:55:00|2758|2752|2758.5|2752.5|2761.3|2755.3|2756.5|2750.5|111
1747274400000|2025-05-15 02:00:00|2759|2753|2758.5|2752.5|2759.5|2753.5|2756|2750|212
1747274700000|2025-05-15 02:05:00|2758|2752|2757.5|2751.5|2760|2754|2756.3|2750.3|146
1747275000000|2025-05-15 02:10:00|2757.8|2751.8|2757.8|2751.8|2759.8|2753.8|2756.5|2750.5|151
1747275300000|2025-05-15 02:15:00|2758|2752|2758|2752|2758.8|2752.8|2756.3|2750.3|70
1747275600000|2025-05-15 02:20:00|2757.8|2751.8|2757|2751|2758|2752|2755.8|2749.8|38
1747275900000|2025-05-15 02:25:00|2757.3|2751.3|2756.3|2750.3|2757.8|2751.8|2755.8|2749.8|62
1747276200000|2025-05-15 02:30:00|2756|2750|2754|2748|2756.3|2750.3|2751.3|2745.3|180
1747276500000|2025-05-15 02:35:00|2754.3|2748.3|2757.5|2751.5|2757.8|2751.8|2753.8|2747.8|145
1747276800000|2025-05-15 02:40:00|2757.8|2751.8|2755.5|2749.5|2758|2752|2753.8|2747.8|182
1747277100000|2025-05-15 02:45:00|2755.3|2749.3|2756|2750|2756|2750|2754.3|2748.3|140
1747277400000|2025-05-15 02:50:00|2755.8|2749.8|2756.3|2750.3|2758.5|2752.5|2755|2749|108
1747277700000|2025-05-15 02:55:00|2756.5|2750.5|2755.3|2749.3|2759.3|2753.3|2755.3|2749.3|106
1747278000000|2025-05-15 03:00:00|2755|2749|2757|2751|2757.3|2751.3|2753.3|2747.3|133
1747278300000|2025-05-15 03:05:00|2756.8|2750.8|2755.8|2749.8|2757.8|2751.8|2755.5|2749.5|111
1747278600000|2025-05-15 03:10:00|2755.5|2749.5|2755.3|2749.3|2757|2751|2753.8|2747.8|121
1747278900000|2025-05-15 03:15:00|2755|2749|2754|2748|2755.5|2749.5|2753.8|2747.8|153
1747279200000|2025-05-15 03:20:00|2753.8|2747.8|2753.8|2747.8|2757.8|2751.8|2753|2747|142
1747279500000|2025-05-15 03:25:00|2753.5|2747.5|2759.8|2753.8|2760.5|2754.5|2753.5|2747.5|172
1747279800000|2025-05-15 03:30:00|2760|2754|2760.5|2754.5|2761.8|2755.8|2759.8|2753.8|49
1747280100000|2025-05-15 03:35:00|2760.3|2754.3|2759.8|2753.8|2760.8|2754.8|2759.3|2753.3|20
1747280400000|2025-05-15 03:40:00|2760|2754|2758.8|2752.8|2760.3|2754.3|2758.8|2752.8|52
1747280700000|2025-05-15 03:45:00|2759.3|2753.3|2760.3|2754.3|2760.8|2754.8|2759.3|2753.3|22
1747281000000|2025-05-15 03:50:00|2760.5|2754.5|2758.8|2752.8|2760.5|2754.5|2758|2752|37
1747281300000|2025-05-15 03:55:00|2758.5|2752.5|2758.3|2752.3|2758.8|2752.8|2757.8|2751.8|51
1747281600000|2025-05-15 04:00:00|2758.5|2752.5|2759.8|2753.8|2760|2754|2758.3|2752.3|34
1747281900000|2025-05-15 04:05:00|2759.5|2753.5|2758|2752|2759.8|2753.8|2755|2749|36
1747282200000|2025-05-15 04:10:00|2758.3|2752.3|2757.8|2751.8|2758.8|2752.8|2757.5|2751.5|17
1747282500000|2025-05-15 04:15:00|2757.5|2751.5|2758|2752|2758.3|2752.3|2757.5|2751.5|15
1747282800000|2025-05-15 04:20:00|2758.3|2752.3|2759|2753|2759.8|2753.8|2758.3|2752.3|48
1747283100000|2025-05-15 04:25:00|2758.8|2752.8|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|32
1747283400000|2025-05-15 04:30:00|2758.3|2752.3|2757.8|2751.8|2758.5|2752.5|2757.3|2751.3|23
1747283700000|2025-05-15 04:35:00|2758|2752|2757.8|2751.8|2758.5|2752.5|2757.3|2751.3|27
1747284000000|2025-05-15 04:40:00|2757.5|2751.5|2757.8|2751.8|2758|2752|2756.5|2750.5|20
1747284300000|2025-05-15 04:45:00|2757.5|2751.5|2754.3|2748.3|2757.8|2751.8|2753.3|2747.3|27
1747284600000|2025-05-15 04:50:00|2754|2748|2754.8|2748.8|2755.3|2749.3|2754|2748|51
1747284900000|2025-05-15 04:55:00|2754.5|2748.5|2753.8|2747.8|2754.8|2748.8|2753.5|2747.5|23
1747285200000|2025-05-15 05:00:00|2753.5|2747.5|2754|2748|2754.3|2748.3|2753.5|2747.5|37
1747285500000|2025-05-15 05:05:00|2754.3|2748.3|2753.8|2747.8|2754.5|2748.5|2753.5|2747.5|28
1747285800000|2025-05-15 05:10:00|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.3|2746.3|20
1747286100000|2025-05-15 05:15:00|2753|2747|2752.3|2746.3|2753.3|2747.3|2752|2746|24
1747286400000|2025-05-15 05:20:00|2752|2746|2752.3|2746.3|2752.5|2746.5|2752|2746|18
1747286700000|2025-05-15 05:25:00|2752|2746|2751.5|2745.5|2752.5|2746.5|2751.3|2745.3|24
1747287000000|2025-05-15 05:30:00|2751.8|2745.8|2746.5|2740.5|2752.5|2746.5|2743.3|2737.3|216
1747287300000|2025-05-15 05:35:00|2746.8|2740.8|2746.8|2740.8|2748.3|2742.3|2745.8|2739.8|131
1747287600000|2025-05-15 05:40:00|2747|2741|2746.8|2740.8|2749.5|2743.5|2746.3|2740.3|77
1747287900000|2025-05-15 05:45:00|2747|2741|2749.5|2743.5|2749.5|2743.5|2745.8|2739.8|83
1747288200000|2025-05-15 05:50:00|2749.3|2743.3|2749.8|2743.8|2752|2746|2748.8|2742.8|142
1747288500000|2025-05-15 05:55:00|2748.8|2742.8|2751.8|2745.8|2753.5|2747.5|2748.8|2742.8|104
1747288800000|2025-05-15 06:00:00|2752|2746|2754.8|2748.8|2754.8|2748.8|2752|2746|91
1747289100000|2025-05-15 06:05:00|2754.5|2748.5|2752.5|2746.5|2755.5|2749.5|2752.3|2746.3|144
1747289400000|2025-05-15 06:10:00|2752.3|2746.3|2750.5|2744.5|2754.8|2748.8|2749.8|2743.8|135
1747289700000|2025-05-15 06:15:00|2750.8|2744.8|2751|2745|2751.3|2745.3|2747|2741|78
1747290000000|2025-05-15 06:20:00|2751.3|2745.3|2753.8|2747.8|2755.3|2749.3|2751|2745|94
1747290300000|2025-05-15 06:25:00|2753.5|2747.5|2753.3|2747.3|2755|2749|2753|2747|103
1747290600000|2025-05-15 06:30:00|2753|2747|2752.3|2746.3|2753.5|2747.5|2751.3|2745.3|112
1747290900000|2025-05-15 06:35:00|2752|2746|2751.3|2745.3|2752|2746|2749.5|2743.5|117
1747291200000|2025-05-15 06:40:00|2751.5|2745.5|2752|2746|2753.5|2747.5|2750|2744|146
1747291500000|2025-05-15 06:45:00|2751.8|2745.8|2753.3|2747.3|2753.3|2747.3|2751.3|2745.3|125
1747291800000|2025-05-15 06:50:00|2753|2747|2753.3|2747.3|2756.5|2750.5|2752.5|2746.5|134
1747292100000|2025-05-15 06:55:00|2753|2747|2752.4|2746.4|2756.3|2750.3|2751.6|2745.6|144
1747292400000|2025-05-15 07:00:00|2752.6|2746.6|2748.5|2742.5|2761.6|2755.6|2746|2740|164
1747292700000|2025-05-15 07:05:00|2748.8|2742.8|2750.8|2744.8|2751.8|2745.8|2747.3|2741.3|92
1747293000000|2025-05-15 07:10:00|2750.5|2744.5|2738.8|2732.8|2750.5|2744.5|2735.5|2729.5|149
1747293300000|2025-05-15 07:15:00|2739|2733|2737.3|2731.3|2744|2738|2736.8|2730.8|128
1747293600000|2025-05-15 07:20:00|2737.5|2731.5|2737.5|2731.5|2738.3|2732.3|2733.8|2727.8|101
1747293900000|2025-05-15 07:25:00|2737.3|2731.3|2717|2711|2737.3|2731.3|2713.5|2707.5|144
1747294200000|2025-05-15 07:30:00|2717.3|2711.3|2722|2716|2723.3|2717.3|2712.1|2706.1|118
1747294500000|2025-05-15 07:35:00|2721.8|2715.8|2724|2718|2724.5|2718.5|2721.8|2715.8|46
1747294800000|2025-05-15 07:40:00|2723.8|2717.8|2723.3|2717.3|2724|2718|2720.3|2714.3|85
1747295100000|2025-05-15 07:45:00|2723|2717|2723.8|2717.8|2724.5|2718.5|2719.5|2713.5|92
1747295400000|2025-05-15 07:50:00|2723.5|2717.5|2725.5|2719.5|2726.8|2720.8|2721.5|2715.5|49
1747295700000|2025-05-15 07:55:00|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2721.8|2715.8|69
1747296000000|2025-05-15 08:00:00|2725.8|2719.8|2728.8|2722.8|2731|2725|2721.5|2715.5|165
1747296300000|2025-05-15 08:05:00|2728.5|2722.5|2730.5|2724.5|2730.8|2724.8|2726.3|2720.3|79
1747296600000|2025-05-15 08:10:00|2730.3|2724.3|2727.8|2721.8|2731|2725|2726.5|2720.5|91
1747296900000|2025-05-15 08:15:00|2728|2722|2728.3|2722.3|2729.8|2723.8|2724.5|2718.5|77
1747297200000|2025-05-15 08:20:00|2728.8|2722.8|2732.8|2726.8|2733.5|2727.5|2728|2722|67
1747297500000|2025-05-15 08:25:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2727.8|2721.8|60
1747297800000|2025-05-15 08:30:00|2732.3|2726.3|2732.3|2726.3|2732.5|2726.5|2729.8|2723.8|46
1747298100000|2025-05-15 08:35:00|2732.5|2726.5|2731|2725|2733.3|2727.3|2730.3|2724.3|38
1747298400000|2025-05-15 08:40:00|2730.8|2724.8|2729|2723|2731.5|2725.5|2728.8|2722.8|50
1747298700000|2025-05-15 08:45:00|2728.8|2722.8|2730.8|2724.8|2730.8|2724.8|2727.8|2721.8|42
1747299000000|2025-05-15 08:50:00|2730.3|2724.3|2731.8|2725.8|2734.3|2728.3|2730.3|2724.3|56
1747299300000|2025-05-15 08:55:00|2731.5|2725.5|2731|2725|2732.8|2726.8|2731|2725|62
1747299600000|2025-05-15 09:00:00|2730.8|2724.8|2726.5|2720.5|2730.8|2724.8|2726.5|2720.5|64
1747299900000|2025-05-15 09:05:00|2726.3|2720.3|2728.3|2722.3|2730.8|2724.8|2724.8|2718.8|50
1747300200000|2025-05-15 09:10:00|2728.5|2722.5|2729.5|2723.5|2732.3|2726.3|2728.3|2722.3|52
1747300500000|2025-05-15 09:15:00|2729.8|2723.8|2727.5|2721.5|2730.3|2724.3|2727.3|2721.3|42
1747300800000|2025-05-15 09:20:00|2727.8|2721.8|2730.3|2724.3|2730.3|2724.3|2724.3|2718.3|64
1747301100000|2025-05-15 09:25:00|2730|2724|2720.3|2714.3|2730|2724|2720.3|2714.3|43
1747301400000|2025-05-15 09:30:00|2720|2714|2715.5|2709.5|2720.8|2714.8|2715|2709|68
1747301700000|2025-05-15 09:35:00|2715.3|2709.3|2715|2709|2717.3|2711.3|2713.3|2707.3|70
1747302000000|2025-05-15 09:40:00|2714.5|2708.5|2715.5|2709.5|2717|2711|2713.3|2707.3|42
1747302300000|2025-05-15 09:45:00|2715.8|2709.8|2718.3|2712.3|2718.3|2712.3|2715.3|2709.3|39
1747302600000|2025-05-15 09:50:00|2718|2712|2718.8|2712.8|2719|2713|2716.3|2710.3|48
1747302900000|2025-05-15 09:55:00|2718.5|2712.5|2720.3|2714.3|2720.8|2714.8|2718.3|2712.3|45
1747303200000|2025-05-15 10:00:00|2720.5|2714.5|2721.8|2715.8|2723|2717|2719|2713|85
1747303500000|2025-05-15 10:05:00|2721.5|2715.5|2723.3|2717.3|2724|2718|2720|2714|53
1747303800000|2025-05-15 10:10:00|2723.8|2717.8|2725.5|2719.5|2726.1|2720.1|2722|2716|60
1747304100000|2025-05-15 10:15:00|2725.8|2719.8|2727|2721|2727.8|2721.8|2724.3|2718.3|81
1747304400000|2025-05-15 10:20:00|2726.8|2720.8|2723.3|2717.3|2726.8|2720.8|2720|2714|52
1747304700000|2025-05-15 10:25:00|2722.8|2716.8|2722.3|2716.3|2723.5|2717.5|2720.3|2714.3|53
1747305000000|2025-05-15 10:30:00|2722.5|2716.5|2724.3|2718.3|2724.3|2718.3|2721.8|2715.8|47
1747305300000|2025-05-15 10:35:00|2724|2718|2723.8|2717.8|2725.3|2719.3|2723|2717|27
1747305600000|2025-05-15 10:40:00|2724|2718|2723.5|2717.5|2724.3|2718.3|2721.8|2715.8|30
1747305900000|2025-05-15 10:45:00|2723.8|2717.8|2720.5|2714.5|2724|2718|2718|2712|42
1747306200000|2025-05-15 10:50:00|2720.8|2714.8|2721|2715|2721|2715|2719.5|2713.5|31
1747306500000|2025-05-15 10:55:00|2720.8|2714.8|2719.5|2713.5|2721|2715|2718.5|2712.5|36
1747306800000|2025-05-15 11:00:00|2719.8|2713.8|2723.8|2717.8|2724.3|2718.3|2719.3|2713.3|66
1747307100000|2025-05-15 11:05:00|2724|2718|2721.5|2715.5|2724.3|2718.3|2720.8|2714.8|41
1747307400000|2025-05-15 11:10:00|2721.8|2715.8|2719.5|2713.5|2722|2716|2718.8|2712.8|45
1747307700000|2025-05-15 11:15:00|2719.8|2713.8|2719.8|2713.8|2721.8|2715.8|2719.3|2713.3|49
1747308000000|2025-05-15 11:20:00|2720|2714|2719|2713|2720.5|2714.5|2717.8|2711.8|39
1747308300000|2025-05-15 11:25:00|2719.3|2713.3|2720.8|2714.8|2720.8|2714.8|2719|2713|8
1747308600000|2025-05-15 11:30:00|2721|2715|2721.5|2715.5|2721.8|2715.8|2718|2712|32
1747308900000|2025-05-15 11:35:00|2721.8|2715.8|2722.3|2716.3|2722.5|2716.5|2719.8|2713.8|42
1747309200000|2025-05-15 11:40:00|2722.5|2716.5|2720.8|2714.8|2724|2718|2720.8|2714.8|44
1747309500000|2025-05-15 11:45:00|2721.3|2715.3|2720.3|2714.3|2722|2716|2719|2713|45
1747309800000|2025-05-15 11:50:00|2720|2714|2717.8|2711.8|2720.5|2714.5|2717|2711|61
1747310100000|2025-05-15 11:55:00|2717.5|2711.5|2716.5|2710.5|2720.3|2714.3|2715.8|2709.8|72
1747310400000|2025-05-15 12:00:00|2716.8|2710.8|2716.3|2710.3|2718.5|2712.5|2714.5|2708.5|75
1747310700000|2025-05-15 12:05:00|2716|2710|2714.3|2708.3|2717.3|2711.3|2713.8|2707.8|73
1747311000000|2025-05-15 12:10:00|2714.5|2708.5|2717.5|2711.5|2718|2712|2713.8|2707.8|62
1747311300000|2025-05-15 12:15:00|2717.8|2711.8|2716.8|2710.8|2717.8|2711.8|2714.8|2708.8|65
1747311600000|2025-05-15 12:20:00|2716.5|2710.5|2714.8|2708.8|2716.5|2710.5|2713.8|2707.8|64
1747311900000|2025-05-15 12:25:00|2715|2709|2716|2710|2718.3|2712.3|2714.8|2708.8|62
1747312200000|2025-05-15 12:30:00|2716.3|2710.3|2720|2714|2720.8|2714.8|2716.3|2710.3|103
1747312500000|2025-05-15 12:35:00|2720.3|2714.3|2720.5|2714.5|2720.8|2714.8|2718.5|2712.5|54
1747312800000|2025-05-15 12:40:00|2720.3|2714.3|2722|2716|2722.8|2716.8|2719.3|2713.3|84
1747313100000|2025-05-15 12:45:00|2722.3|2716.3|2720.3|2714.3|2722.5|2716.5|2720|2714|87
1747313400000|2025-05-15 12:50:00|2720|2714|2722.3|2716.3|2723.3|2717.3|2719.3|2713.3|77
1747313700000|2025-05-15 12:55:00|2722|2716|2726|2720|2726.5|2720.5|2721.5|2715.5|82
1747314000000|2025-05-15 13:00:00|2726.3|2720.3|2725.8|2719.8|2726.5|2720.5|2722|2716|264
1747314300000|2025-05-15 13:05:00|2726|2720|2724.8|2718.8|2726|2720|2722.8|2716.8|185
1747314600000|2025-05-15 13:10:00|2725|2719|2722.3|2716.3|2725|2719|2719.3|2713.3|133
1747314900000|2025-05-15 13:15:00|2722|2716|2721.8|2715.8|2723|2717|2719|2713|111
1747315200000|2025-05-15 13:20:00|2722|2716|2723|2717|2723.5|2717.5|2721.3|2715.3|119
1747315500000|2025-05-15 13:25:00|2723.3|2717.3|2722.5|2716.5|2723.5|2717.5|2721.5|2715.5|113
1747315800000|2025-05-15 13:30:00|2722.8|2716.8|2718.5|2712.5|2724|2718|2715.3|2709.3|190
1747316100000|2025-05-15 13:35:00|2718.3|2712.3|2719|2713|2721.3|2715.3|2717.8|2711.8|112
1747316400000|2025-05-15 13:40:00|2719.3|2713.3|2718.3|2712.3|2719.5|2713.5|2715.8|2709.8|135
1747316700000|2025-05-15 13:45:00|2718|2712|2716.8|2710.8|2718|2712|2713.8|2707.8|116
1747317000000|2025-05-15 13:50:00|2717|2711|2721.3|2715.3|2721.5|2715.5|2716|2710|146
1747317300000|2025-05-15 13:55:00|2720.8|2714.8|2719.3|2713.3|2721|2715|2718.8|2712.8|68
1747317600000|2025-05-15 14:00:00|2719.5|2713.5|2718.5|2712.5|2721|2715|2717.3|2711.3|107
1747317900000|2025-05-15 14:05:00|2718.3|2712.3|2720.5|2714.5|2721|2715|2718.3|2712.3|72
1747318200000|2025-05-15 14:10:00|2720.8|2714.8|2722.5|2716.5|2725|2719|2720|2714|122
1747318500000|2025-05-15 14:15:00|2722.3|2716.3|2720.5|2714.5|2722.8|2716.8|2719.3|2713.3|83
1747318800000|2025-05-15 14:20:00|2720.3|2714.3|2721|2715|2723.3|2717.3|2720.3|2714.3|119
1747319100000|2025-05-15 14:25:00|2721.3|2715.3|2721|2715|2722.3|2716.3|2718.5|2712.5|117
1747319400000|2025-05-15 14:30:00|2720.8|2714.8|2720.3|2714.3|2721.3|2715.3|2719.5|2713.5|62
1747319700000|2025-05-15 14:35:00|2720.5|2714.5|2723.3|2717.3|2723.5|2717.5|2719.5|2713.5|94
1747320000000|2025-05-15 14:40:00|2723|2717|2722.8|2716.8|2727.8|2721.8|2722.5|2716.5|132
1747320300000|2025-05-15 14:45:00|2723|2717|2724.8|2718.8|2725.3|2719.3|2723|2717|85
1747320600000|2025-05-15 14:50:00|2725|2719|2728.8|2722.8|2728.8|2722.8|2725|2719|67
1747320900000|2025-05-15 14:55:00|2728.5|2722.5|2728.8|2722.8|2729.5|2723.5|2726.5|2720.5|90
1747321200000|2025-05-15 15:00:00|2728.5|2722.5|2726|2720|2728.8|2722.8|2724.5|2718.5|72
1747321500000|2025-05-15 15:05:00|2725.8|2719.8|2726.5|2720.5|2727.8|2721.8|2725.8|2719.8|66
1747321800000|2025-05-15 15:10:00|2726.8|2720.8|2727.3|2721.3|2728.3|2722.3|2726.5|2720.5|47
1747322100000|2025-05-15 15:15:00|2727|2721|2725|2719|2727.3|2721.3|2724.8|2718.8|84
1747322400000|2025-05-15 15:20:00|2724.8|2718.8|2723.5|2717.5|2726|2720|2723.3|2717.3|89
1747322700000|2025-05-15 15:25:00|2723.8|2717.8|2723|2717|2724.5|2718.5|2722.8|2716.8|93
1747323000000|2025-05-15 15:30:00|2723.3|2717.3|2723.8|2717.8|2724.5|2718.5|2722.5|2716.5|52
1747323300000|2025-05-15 15:35:00|2724|2718|2727.3|2721.3|2729.3|2723.3|2724|2718|196
1747323600000|2025-05-15 15:40:00|2727.5|2721.5|2729.3|2723.3|2729.3|2723.3|2726.8|2720.8|98
1747323900000|2025-05-15 15:45:00|2728.8|2722.8|2728.5|2722.5|2730.3|2724.3|2726.8|2720.8|91
1747324200000|2025-05-15 15:50:00|2728.8|2722.8|2729.5|2723.5|2730.5|2724.5|2727.8|2721.8|35
1747324500000|2025-05-15 15:55:00|2729.3|2723.3|2730.5|2724.5|2730.5|2724.5|2728.3|2722.3|75
1747324800000|2025-05-15 16:00:00|2730.8|2724.8|2729.8|2723.8|2731|2725|2728.3|2722.3|43
1747325100000|2025-05-15 16:05:00|2729.5|2723.5|2729.8|2723.8|2731.3|2725.3|2729.5|2723.5|22
1747325400000|2025-05-15 16:10:00|2729.5|2723.5|2729.8|2723.8|2730|2724|2729.5|2723.5|16
1747325700000|2025-05-15 16:15:00|2730|2724|2730.8|2724.8|2731.3|2725.3|2729.8|2723.8|18
1747326000000|2025-05-15 16:20:00|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|27
1747326300000|2025-05-15 16:25:00|2730.8|2724.8|2731|2725|2731|2725|2729.8|2723.8|24
1747326600000|2025-05-15 16:30:00|2731.3|2725.3|2731|2725|2732.3|2726.3|2730.8|2724.8|32
1747326900000|2025-05-15 16:35:00|2730.8|2724.8|2730.8|2724.8|2731.5|2725.5|2730.3|2724.3|34
1747327200000|2025-05-15 16:40:00|2730.5|2724.5|2731|2725|2731.5|2725.5|2730.5|2724.5|20
1747327500000|2025-05-15 16:45:00|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2729.8|2723.8|21
1747327800000|2025-05-15 16:50:00|2730.8|2724.8|2727.3|2721.3|2731|2725|2727.3|2721.3|41
1747328100000|2025-05-15 16:55:00|2727.1|2721.1|2727.6|2721.6|2728.9|2722.9|2727.1|2721.1|31
1747328400000|2025-05-15 17:00:00|2727.4|2721.4|2728.4|2722.4|2728.8|2722.8|2727.4|2721.4|14
1747328700000|2025-05-15 17:05:00|2728.6|2722.6|2730.6|2724.6|2732.1|2726.1|2728.6|2722.6|30
1747329000000|2025-05-15 17:10:00|2730.9|2724.9|2730.1|2724.1|2731.1|2725.1|2730.1|2724.1|16
1747329300000|2025-05-15 17:15:00|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1747329600000|2025-05-15 17:20:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|2
1747329900000|2025-05-15 17:25:00|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|8
1747330200000|2025-05-15 17:30:00|2730.9|2724.9|2731.4|2725.4|2731.4|2725.4|2730.9|2724.9|3
1747330500000|2025-05-15 17:35:00|2731.6|2725.6|2730.4|2724.4|2731.6|2725.6|2730.4|2724.4|6
1747331100000|2025-05-15 17:45:00|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2731.1|2725.1|3
1747331400000|2025-05-15 17:50:00|2730.5|2724.5|2728.4|2722.4|2730.5|2724.5|2727.6|2721.6|23
1747331700000|2025-05-15 17:55:00|2734.8|2716|2736.5|2717.8|2737|2718.3|2734.8|2716|5
1747353600000|2025-05-16 00:00:00|2729.4|2723.4|2730|2724|2730.8|2724.8|2727.4|2721.4|62
1747353900000|2025-05-16 00:05:00|2730.3|2724.3|2728.5|2722.5|2731|2725|2728.5|2722.5|34
1747354200000|2025-05-16 00:10:00|2728.3|2722.3|2729.5|2723.5|2729.5|2723.5|2727|2721|20
1747354500000|2025-05-16 00:15:00|2729.8|2723.8|2730.8|2724.8|2731.5|2725.5|2729.8|2723.8|22
1747354800000|2025-05-16 00:20:00|2731.3|2725.3|2730.5|2724.5|2731.5|2725.5|2730.3|2724.3|11
1747355100000|2025-05-16 00:25:00|2730.8|2724.8|2729.5|2723.5|2731.5|2725.5|2729.3|2723.3|30
1747355400000|2025-05-16 00:30:00|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|56
1747355700000|2025-05-16 00:35:00|2729.5|2723.5|2728.5|2722.5|2729.5|2723.5|2728.5|2722.5|32
1747356000000|2025-05-16 00:40:00|2728|2722|2728.3|2722.3|2728.5|2722.5|2728|2722|16
1747356300000|2025-05-16 00:45:00|2728|2722|2726.5|2720.5|2728|2722|2726|2720|28
1747356600000|2025-05-16 00:50:00|2726|2720|2728.8|2722.8|2728.8|2722.8|2726|2720|30
1747356900000|2025-05-16 00:55:00|2728.5|2722.5|2726.8|2720.8|2728.5|2722.5|2726.3|2720.3|28
1747357200000|2025-05-16 01:00:00|2727|2721|2726.5|2720.5|2729.8|2723.8|2725.8|2719.8|234
1747357500000|2025-05-16 01:05:00|2726.3|2720.3|2725|2719|2727.8|2721.8|2724.8|2718.8|181
1747357800000|2025-05-16 01:10:00|2724.8|2718.8|2728|2722|2728.8|2722.8|2724.3|2718.3|185
1747358100000|2025-05-16 01:15:00|2727.8|2721.8|2727.8|2721.8|2729.8|2723.8|2727|2721|164
1747358400000|2025-05-16 01:20:00|2727.5|2721.5|2728.3|2722.3|2729.8|2723.8|2727.3|2721.3|135
1747358700000|2025-05-16 01:25:00|2727.8|2721.8|2727|2721|2728.3|2722.3|2725.5|2719.5|143
1747359000000|2025-05-16 01:30:00|2727.3|2721.3|2732.8|2726.8|2733.8|2727.8|2726|2720|223
1747359300000|2025-05-16 01:35:00|2732.5|2726.5|2731.5|2725.5|2736.8|2730.8|2729.8|2723.8|223
1747359600000|2025-05-16 01:40:00|2731.8|2725.8|2731.8|2725.8|2735|2729|2731|2725|140
1747359900000|2025-05-16 01:45:00|2732|2726|2731.8|2725.8|2733.3|2727.3|2731|2725|133
1747360200000|2025-05-16 01:50:00|2732|2726|2728.3|2722.3|2733|2727|2726.5|2720.5|144
1747360500000|2025-05-16 01:55:00|2728.5|2722.5|2733.3|2727.3|2734.5|2728.5|2726.3|2720.3|155
1747360800000|2025-05-16 02:00:00|2733|2727|2726.8|2720.8|2734.3|2728.3|2726|2720|119
1747361100000|2025-05-16 02:05:00|2726.5|2720.5|2726|2720|2728.3|2722.3|2725|2719|104
1747361400000|2025-05-16 02:10:00|2725.8|2719.8|2722.5|2716.5|2725.8|2719.8|2721.5|2715.5|142
1747361700000|2025-05-16 02:15:00|2722.8|2716.8|2723.3|2717.3|2723.3|2717.3|2721.8|2715.8|32
1747362000000|2025-05-16 02:20:00|2723|2717|2720.5|2714.5|2723.3|2717.3|2720|2714|33
1747362300000|2025-05-16 02:25:00|2720.3|2714.3|2721.3|2715.3|2721.5|2715.5|2719.5|2713.5|50
1747362600000|2025-05-16 02:30:00|2721.8|2715.8|2728|2722|2728.8|2722.8|2721|2715|206
1747362900000|2025-05-16 02:35:00|2727.8|2721.8|2725.5|2719.5|2728.3|2722.3|2725.5|2719.5|109
1747363200000|2025-05-16 02:40:00|2725.3|2719.3|2728.5|2722.5|2730.3|2724.3|2725.3|2719.3|100
1747363500000|2025-05-16 02:45:00|2728.8|2722.8|2725.8|2719.8|2728.8|2722.8|2725.8|2719.8|70
1747363800000|2025-05-16 02:50:00|2725.5|2719.5|2726.5|2720.5|2727.5|2721.5|2724.5|2718.5|102
1747364100000|2025-05-16 02:55:00|2726.8|2720.8|2726.3|2720.3|2728.8|2722.8|2724.8|2718.8|94
1747364400000|2025-05-16 03:00:00|2726|2720|2723.8|2717.8|2727.5|2721.5|2722.3|2716.3|91
1747364700000|2025-05-16 03:05:00|2723.5|2717.5|2721|2715|2724.3|2718.3|2720|2714|91
1747365000000|2025-05-16 03:10:00|2721.3|2715.3|2720.5|2714.5|2721.5|2715.5|2719|2713|91
1747365300000|2025-05-16 03:15:00|2720.8|2714.8|2721.8|2715.8|2722.5|2716.5|2720.8|2714.8|71
1747365600000|2025-05-16 03:20:00|2722|2716|2721|2715|2722.5|2716.5|2720|2714|59
1747365900000|2025-05-16 03:25:00|2720.8|2714.8|2720|2714|2722|2716|2719.8|2713.8|75
1747366200000|2025-05-16 03:30:00|2719.5|2713.5|2721.3|2715.3|2722.3|2716.3|2719.5|2713.5|53
1747366500000|2025-05-16 03:35:00|2721|2715|2719.8|2713.8|2721|2715|2719.3|2713.3|11
1747366800000|2025-05-16 03:40:00|2719.5|2713.5|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|106
1747367100000|2025-05-16 03:45:00|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|37
1747367400000|2025-05-16 03:50:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.5|2712.5|6
1747367700000|2025-05-16 03:55:00|2718.8|2712.8|2719|2713|2719.8|2713.8|2718.8|2712.8|8
1747368000000|2025-05-16 04:00:00|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2717.8|2711.8|5
1747368300000|2025-05-16 04:05:00|2719.3|2713.3|2719|2713|2719.8|2713.8|2719|2713|9
1747368600000|2025-05-16 04:10:00|2719.3|2713.3|2720.5|2714.5|2720.5|2714.5|2719.3|2713.3|8
1747368900000|2025-05-16 04:15:00|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|3
1747369200000|2025-05-16 04:20:00|2720|2714|2720.5|2714.5|2721.3|2715.3|2719.8|2713.8|15
1747369500000|2025-05-16 04:25:00|2720.3|2714.3|2718.8|2712.8|2720.3|2714.3|2718.8|2712.8|6
1747369800000|2025-05-16 04:30:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|14
1747370100000|2025-05-16 04:35:00|2719|2713|2719|2713|2719.3|2713.3|2718.8|2712.8|13
1747370400000|2025-05-16 04:40:00|2718.8|2712.8|2719|2713|2719.5|2713.5|2718.5|2712.5|21
1747370700000|2025-05-16 04:45:00|2719.3|2713.3|2720|2714|2720|2714|2719.3|2713.3|16
1747371000000|2025-05-16 04:50:00|2719.8|2713.8|2717.8|2711.8|2719.8|2713.8|2717.8|2711.8|20
1747371300000|2025-05-16 04:55:00|2717.5|2711.5|2717|2711|2719|2713|2717|2711|35
1747371600000|2025-05-16 05:00:00|2716.8|2710.8|2718.3|2712.3|2718.5|2712.5|2716.8|2710.8|19
1747371900000|2025-05-16 05:05:00|2718|2712|2720|2714|2720|2714|2718|2712|12
1747372200000|2025-05-16 05:10:00|2720.3|2714.3|2719.5|2713.5|2721.5|2715.5|2719|2713|21
1747372500000|2025-05-16 05:15:00|2719.3|2713.3|2719.8|2713.8|2720|2714|2718.8|2712.8|38
1747372800000|2025-05-16 05:20:00|2719.5|2713.5|2718.3|2712.3|2719.8|2713.8|2717.8|2711.8|29
1747373100000|2025-05-16 05:25:00|2718|2712|2719.5|2713.5|2719.8|2713.8|2718|2712|24
1747373400000|2025-05-16 05:30:00|2719.3|2713.3|2718|2712|2720.3|2714.3|2715.8|2709.8|102
1747373700000|2025-05-16 05:35:00|2717.8|2711.8|2718|2712|2718.5|2712.5|2717.3|2711.3|28
1747374000000|2025-05-16 05:40:00|2717.8|2711.8|2720.3|2714.3|2722.3|2716.3|2717.8|2711.8|75
1747374300000|2025-05-16 05:45:00|2720|2714|2717.5|2711.5|2720|2714|2716.8|2710.8|90
1747374600000|2025-05-16 05:50:00|2717.3|2711.3|2716|2710|2717.8|2711.8|2715.8|2709.8|110
1747374900000|2025-05-16 05:55:00|2716.3|2710.3|2714.3|2708.3|2716.8|2710.8|2713.3|2707.3|92
1747375200000|2025-05-16 06:00:00|2714|2708|2713.3|2707.3|2714|2708|2711|2705|128
1747375500000|2025-05-16 06:05:00|2713.5|2707.5|2713.8|2707.8|2714.3|2708.3|2712.3|2706.3|96
1747375800000|2025-05-16 06:10:00|2713.3|2707.3|2715.8|2709.8|2716.5|2710.5|2712.3|2706.3|128
1747376100000|2025-05-16 06:15:00|2715.5|2709.5|2718.5|2712.5|2720|2714|2714.8|2708.8|131
1747376400000|2025-05-16 06:20:00|2718.3|2712.3|2716.5|2710.5|2719|2713|2716.3|2710.3|93
1747376700000|2025-05-16 06:25:00|2716.3|2710.3|2710|2704|2716.3|2710.3|2709.8|2703.8|104
1747377000000|2025-05-16 06:30:00|2710.5|2704.5|2711.5|2705.5|2712.3|2706.3|2710.5|2704.5|80
1747377300000|2025-05-16 06:35:00|2711.3|2705.3|2711|2705|2712|2706|2707.5|2701.5|131
1747377600000|2025-05-16 06:40:00|2711.3|2705.3|2709.3|2703.3|2711.3|2705.3|2709|2703|100
1747377900000|2025-05-16 06:45:00|2709|2703|2709.5|2703.5|2709.8|2703.8|2707.3|2701.3|99
1747378200000|2025-05-16 06:50:00|2709.3|2703.3|2706.3|2700.3|2709.8|2703.8|2705.3|2699.3|114
1747378500000|2025-05-16 06:55:00|2706.5|2700.5|2711.6|2705.6|2712.9|2706.9|2706|2700|164
1747378800000|2025-05-16 07:00:00|2711.9|2705.9|2702.5|2696.5|2711.9|2705.9|2699.3|2693.3|158
1747379100000|2025-05-16 07:05:00|2702.3|2696.3|2699.3|2693.3|2702.5|2696.5|2696.3|2690.3|115
1747379400000|2025-05-16 07:10:00|2699|2693|2695.5|2689.5|2699.3|2693.3|2693.3|2687.3|82
1747379700000|2025-05-16 07:15:00|2695.8|2689.8|2695.5|2689.5|2698.5|2692.5|2694.8|2688.8|121
1747380000000|2025-05-16 07:20:00|2695.3|2689.3|2695|2689|2700.3|2694.3|2693.8|2687.8|103
1747380300000|2025-05-16 07:25:00|2694.8|2688.8|2688.8|2682.8|2694.8|2688.8|2688.8|2682.8|111
1747380600000|2025-05-16 07:30:00|2689|2683|2689|2683|2691|2685|2688.5|2682.5|85
1747380900000|2025-05-16 07:35:00|2688.8|2682.8|2690.5|2684.5|2692|2686|2688.8|2682.8|70
1747381200000|2025-05-16 07:40:00|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2689|2683|36
1747381500000|2025-05-16 07:45:00|2691|2685|2690.5|2684.5|2691|2685|2689.3|2683.3|52
1747381800000|2025-05-16 07:50:00|2690.3|2684.3|2689.3|2683.3|2691|2685|2689.3|2683.3|55
1747382100000|2025-05-16 07:55:00|2688.8|2682.8|2692.8|2686.8|2693|2687|2688.8|2682.8|62
1747382400000|2025-05-16 08:00:00|2692.5|2686.5|2691|2685|2694|2688|2689.3|2683.3|87
1747382700000|2025-05-16 08:05:00|2691.8|2685.8|2685.5|2679.5|2691.8|2685.8|2682.3|2676.3|104
1747383000000|2025-05-16 08:10:00|2685.3|2679.3|2685.5|2679.5|2686.5|2680.5|2684.5|2678.5|79
1747383300000|2025-05-16 08:15:00|2686.3|2680.3|2690.8|2684.8|2691|2685|2686.3|2680.3|73
1747383600000|2025-05-16 08:20:00|2691|2685|2689|2683|2691.5|2685.5|2688|2682|45
1747383900000|2025-05-16 08:25:00|2688.8|2682.8|2694.3|2688.3|2695|2689|2688.8|2682.8|42
1747384200000|2025-05-16 08:30:00|2694.5|2688.5|2696|2690|2698.8|2692.8|2694.5|2688.5|83
1747384500000|2025-05-16 08:35:00|2696.3|2690.3|2700|2694|2702.5|2696.5|2696.3|2690.3|52
1747384800000|2025-05-16 08:40:00|2700.3|2694.3|2702|2696|2702.8|2696.8|2699.8|2693.8|61
1747385100000|2025-05-16 08:45:00|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2698.8|2692.8|78
1747385400000|2025-05-16 08:50:00|2702.3|2696.3|2703.8|2697.8|2704.5|2698.5|2702|2696|63
1747385700000|2025-05-16 08:55:00|2704|2698|2703.8|2697.8|2705|2699|2702.8|2696.8|64
1747386000000|2025-05-16 09:00:00|2704.3|2698.3|2701.8|2695.8|2704.3|2698.3|2699|2693|67
1747386300000|2025-05-16 09:05:00|2702|2696|2705|2699|2707.3|2701.3|2702|2696|71
1747386600000|2025-05-16 09:10:00|2705.3|2699.3|2705.5|2699.5|2706|2700|2703.5|2697.5|47
1747386900000|2025-05-16 09:15:00|2705.3|2699.3|2703.8|2697.8|2705.3|2699.3|2703.3|2697.3|49
1747387200000|2025-05-16 09:20:00|2703.5|2697.5|2701|2695|2704|2698|2700.8|2694.8|45
1747387500000|2025-05-16 09:25:00|2701.3|2695.3|2702.5|2696.5|2702.5|2696.5|2700.8|2694.8|40
1747387800000|2025-05-16 09:30:00|2702.3|2696.3|2702|2696|2703.5|2697.5|2701.5|2695.5|41
1747388100000|2025-05-16 09:35:00|2702.3|2696.3|2702.8|2696.8|2703|2697|2701.5|2695.5|26
1747388400000|2025-05-16 09:40:00|2702.5|2696.5|2703|2697|2703.3|2697.3|2701.8|2695.8|33
1747388700000|2025-05-16 09:45:00|2703.3|2697.3|2702|2696|2703.8|2697.8|2701.8|2695.8|27
1747389000000|2025-05-16 09:50:00|2702.3|2696.3|2702.3|2696.3|2703|2697|2702|2696|27
1747389300000|2025-05-16 09:55:00|2702.5|2696.5|2701.3|2695.3|2702.8|2696.8|2701.3|2695.3|21
1747389600000|2025-05-16 10:00:00|2701|2695|2704|2698|2704|2698|2701|2695|22
1747389900000|2025-05-16 10:05:00|2703.8|2697.8|2704.3|2698.3|2704.8|2698.8|2702.8|2696.8|32
1747390200000|2025-05-16 10:10:00|2704.5|2698.5|2704|2698|2704.5|2698.5|2703.3|2697.3|29
1747390500000|2025-05-16 10:15:00|2703.8|2697.8|2706|2700|2707.3|2701.3|2703.8|2697.8|58
1747390800000|2025-05-16 10:20:00|2705.8|2699.8|2705.5|2699.5|2707.8|2701.8|2705.5|2699.5|43
1747391100000|2025-05-16 10:25:00|2705.8|2699.8|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|30
1747391400000|2025-05-16 10:30:00|2706|2700|2707.3|2701.3|2708.3|2702.3|2705.8|2699.8|35
1747391700000|2025-05-16 10:35:00|2707|2701|2707.5|2701.5|2707.5|2701.5|2706.5|2700.5|29
1747392000000|2025-05-16 10:40:00|2707.8|2701.8|2709|2703|2711.5|2705.5|2707.8|2701.8|42
1747392300000|2025-05-16 10:45:00|2709.8|2703.8|2709.3|2703.3|2710.5|2704.5|2708.8|2702.8|41
1747392600000|2025-05-16 10:50:00|2709.5|2703.5|2709.5|2703.5|2710.8|2704.8|2707.8|2701.8|44
1747392900000|2025-05-16 10:55:00|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2708.3|2702.3|49
1747393200000|2025-05-16 11:00:00|2709.8|2703.8|2710.5|2704.5|2712.3|2706.3|2709|2703|65
1747393500000|2025-05-16 11:05:00|2710.8|2704.8|2708.5|2702.5|2711.5|2705.5|2708.3|2702.3|40
1747393800000|2025-05-16 11:10:00|2708.8|2702.8|2706|2700|2709|2703|2705|2699|52
1747394100000|2025-05-16 11:15:00|2706.3|2700.3|2705.8|2699.8|2706.8|2700.8|2705.3|2699.3|42
1747394400000|2025-05-16 11:20:00|2705.5|2699.5|2704.5|2698.5|2705.8|2699.8|2703.3|2697.3|90
1747394700000|2025-05-16 11:25:00|2704.3|2698.3|2703.5|2697.5|2704.5|2698.5|2702|2696|81
1747395000000|2025-05-16 11:30:00|2703.8|2697.8|2706.3|2700.3|2706.8|2700.8|2703.3|2697.3|96
1747395300000|2025-05-16 11:35:00|2707|2701|2704.8|2698.8|2707|2701|2703|2697|63
1747395600000|2025-05-16 11:40:00|2704.5|2698.5|2703.3|2697.3|2705.3|2699.3|2701.5|2695.5|60
1747395900000|2025-05-16 11:45:00|2703.5|2697.5|2705|2699|2705.8|2699.8|2703|2697|85
1747396200000|2025-05-16 11:50:00|2705.3|2699.3|2699|2693|2707.5|2701.5|2699|2693|142
1747396500000|2025-05-16 11:55:00|2699.3|2693.3|2696|2690|2700.5|2694.5|2694.3|2688.3|101
1747396800000|2025-05-16 12:00:00|2695.8|2689.8|2695.8|2689.8|2696.8|2690.8|2692.8|2686.8|97
1747397100000|2025-05-16 12:05:00|2696|2690|2697|2691|2697|2691|2694.3|2688.3|58
1747397400000|2025-05-16 12:10:00|2696.8|2690.8|2697|2691|2697.8|2691.8|2694.8|2688.8|85
1747397700000|2025-05-16 12:15:00|2696.8|2690.8|2696.8|2690.8|2698.3|2692.3|2696.3|2690.3|31
1747398000000|2025-05-16 12:20:00|2696.5|2690.5|2696.8|2690.8|2697|2691|2694.8|2688.8|41
1747398300000|2025-05-16 12:25:00|2697|2691|2698.3|2692.3|2699.8|2693.8|2696.8|2690.8|44
1747398600000|2025-05-16 12:30:00|2699|2693|2699.8|2693.8|2701|2695|2698.5|2692.5|52
1747398900000|2025-05-16 12:35:00|2700.3|2694.3|2701.8|2695.8|2702.3|2696.3|2699.8|2693.8|44
1747399200000|2025-05-16 12:40:00|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2701|2695|50
1747399500000|2025-05-16 12:45:00|2702.8|2696.8|2704.5|2698.5|2705.8|2699.8|2702.3|2696.3|60
1747399800000|2025-05-16 12:50:00|2704.3|2698.3|2702|2696|2704.3|2698.3|2701|2695|38
1747400100000|2025-05-16 12:55:00|2702.3|2696.3|2704.8|2698.8|2706.3|2700.3|2702.3|2696.3|34
1747400400000|2025-05-16 13:00:00|2705|2699|2706|2700|2708.5|2702.5|2702.8|2696.8|248
1747400700000|2025-05-16 13:05:00|2706.3|2700.3|2708.3|2702.3|2710.3|2704.3|2706|2700|172
1747401000000|2025-05-16 13:10:00|2708.8|2702.8|2711|2705|2711.5|2705.5|2706.5|2700.5|109
1747401300000|2025-05-16 13:15:00|2711.3|2705.3|2714.3|2708.3|2715|2709|2710.8|2704.8|160
1747401600000|2025-05-16 13:20:00|2714|2708|2712|2706|2714.3|2708.3|2711|2705|159
1747401900000|2025-05-16 13:25:00|2711.8|2705.8|2713.5|2707.5|2714.8|2708.8|2711.8|2705.8|80
1747402200000|2025-05-16 13:30:00|2713.3|2707.3|2712.5|2706.5|2714.3|2708.3|2711.3|2705.3|168
1747402500000|2025-05-16 13:35:00|2712.3|2706.3|2714.3|2708.3|2714.5|2708.5|2711.5|2705.5|126
1747402800000|2025-05-16 13:40:00|2714.5|2708.5|2714|2708|2715.3|2709.3|2713.5|2707.5|76
1747403100000|2025-05-16 13:45:00|2714.3|2708.3|2710.3|2704.3|2714.3|2708.3|2709|2703|130
1747403400000|2025-05-16 13:50:00|2710.5|2704.5|2712|2706|2713.8|2707.8|2710.3|2704.3|113
1747403700000|2025-05-16 13:55:00|2711.8|2705.8|2714|2708|2714.3|2708.3|2711.8|2705.8|68
1747404000000|2025-05-16 14:00:00|2713.8|2707.8|2712.3|2706.3|2715.5|2709.5|2712|2706|178
1747404300000|2025-05-16 14:05:00|2712|2706|2711.5|2705.5|2713.3|2707.3|2709.5|2703.5|140
1747404600000|2025-05-16 14:10:00|2711.8|2705.8|2710|2704|2712|2706|2708.5|2702.5|92
1747404900000|2025-05-16 14:15:00|2709.8|2703.8|2708|2702|2710.3|2704.3|2707.3|2701.3|129
1747405200000|2025-05-16 14:20:00|2708.3|2702.3|2704.3|2698.3|2709|2703|2701.8|2695.8|84
1747405500000|2025-05-16 14:25:00|2704.5|2698.5|2699.8|2693.8|2705.3|2699.3|2699|2693|138
1747405800000|2025-05-16 14:30:00|2700|2694|2698|2692|2700.5|2694.5|2693.3|2687.3|238
1747406100000|2025-05-16 14:35:00|2698.3|2692.3|2697.5|2691.5|2699.5|2693.5|2696.3|2690.3|155
1747406400000|2025-05-16 14:40:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2695.8|2689.8|154
1747406700000|2025-05-16 14:45:00|2697.5|2691.5|2700|2694|2703.5|2697.5|2696.8|2690.8|128
1747407000000|2025-05-16 14:50:00|2700.3|2694.3|2703.3|2697.3|2704.5|2698.5|2700|2694|94
1747407300000|2025-05-16 14:55:00|2703|2697|2697.5|2691.5|2705|2699|2697.3|2691.3|102
1747407600000|2025-05-16 15:00:00|2697.3|2691.3|2694.8|2688.8|2699.3|2693.3|2692.5|2686.5|127
1747407900000|2025-05-16 15:05:00|2695|2689|2696.3|2690.3|2698.3|2692.3|2694|2688|126
1747408200000|2025-05-16 15:10:00|2696.5|2690.5|2697.8|2691.8|2698.3|2692.3|2696.3|2690.3|43
1747408500000|2025-05-16 15:15:00|2697.3|2691.3|2701|2695|2701|2695|2696|2690|120
1747408800000|2025-05-16 15:20:00|2701.3|2695.3|2700|2694|2701.8|2695.8|2698.8|2692.8|94
1747409100000|2025-05-16 15:25:00|2700.3|2694.3|2700.8|2694.8|2702|2696|2700|2694|97
1747409400000|2025-05-16 15:30:00|2700.5|2694.5|2700.3|2694.3|2701|2695|2699|2693|38
1747409700000|2025-05-16 15:35:00|2699.8|2693.8|2693.5|2687.5|2699.8|2693.8|2691.5|2685.5|159
1747410000000|2025-05-16 15:40:00|2694|2688|2693|2687|2696.3|2690.3|2692.5|2686.5|88
1747410300000|2025-05-16 15:45:00|2692.8|2686.8|2692.8|2686.8|2693.8|2687.8|2692.5|2686.5|48
1747410600000|2025-05-16 15:50:00|2693|2687|2694|2688|2694.3|2688.3|2692.5|2686.5|49
1747410900000|2025-05-16 15:55:00|2693.8|2687.8|2694.3|2688.3|2695.5|2689.5|2692.5|2686.5|74
1747411200000|2025-05-16 16:00:00|2694.5|2688.5|2693.8|2687.8|2695.8|2689.8|2693.8|2687.8|61
1747411500000|2025-05-16 16:05:00|2694|2688|2691.5|2685.5|2694|2688|2691.5|2685.5|42
1747411800000|2025-05-16 16:10:00|2692.5|2686.5|2695.3|2689.3|2696.3|2690.3|2691.8|2685.8|46
1747412100000|2025-05-16 16:15:00|2695.8|2689.8|2692.3|2686.3|2695.8|2689.8|2691.8|2685.8|37
1747412400000|2025-05-16 16:20:00|2692|2686|2692|2686|2692.8|2686.8|2691.8|2685.8|25
1747412700000|2025-05-16 16:25:00|2692.3|2686.3|2694|2688|2694.5|2688.5|2692.3|2686.3|41
1747413000000|2025-05-16 16:30:00|2694.3|2688.3|2693.3|2687.3|2694.8|2688.8|2693.3|2687.3|37
1747413300000|2025-05-16 16:35:00|2693|2687|2693.5|2687.5|2693.8|2687.8|2692.8|2686.8|29
1747413600000|2025-05-16 16:40:00|2693.3|2687.3|2692.8|2686.8|2693.3|2687.3|2692.5|2686.5|9
1747413900000|2025-05-16 16:45:00|2692.5|2686.5|2692|2686|2693|2687|2691.3|2685.3|50
1747414200000|2025-05-16 16:50:00|2691.8|2685.8|2692.8|2686.8|2694|2688|2691.8|2685.8|14
1747414500000|2025-05-16 16:55:00|2692.9|2686.9|2692.6|2686.6|2693.1|2687.1|2692.1|2686.1|6
1747414800000|2025-05-16 17:00:00|2693.1|2687.1|2690.1|2684.1|2693.1|2687.1|2689.6|2683.6|26
1747415100000|2025-05-16 17:05:00|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.6|2683.6|5
1747415400000|2025-05-16 17:10:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1747416000000|2025-05-16 17:20:00|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1747416300000|2025-05-16 17:25:00|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|7
1747416600000|2025-05-16 17:30:00|2689.9|2683.9|2688.4|2682.4|2690.1|2684.1|2688.4|2682.4|27
1747416900000|2025-05-16 17:35:00|2688.6|2682.6|2688.9|2682.9|2689.4|2683.4|2688.4|2682.4|5
1747417200000|2025-05-16 17:40:00|2689.1|2683.1|2686.1|2680.1|2689.1|2683.1|2686.1|2680.1|5
1747417500000|2025-05-16 17:45:00|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2685.6|2679.6|9
1747417800000|2025-05-16 17:50:00|2686.6|2680.6|2688.4|2682.4|2688.6|2682.6|2685.9|2679.9|36
1747418100000|2025-05-16 17:55:00|2695|2676.3|2695|2676.3|2695|2676.3|2694.3|2675.5|4
1747612800000|2025-05-19 00:00:00|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2694.4|2688.4|35
1747613100000|2025-05-19 00:05:00|2699.5|2693.5|2701.8|2695.8|2702.3|2696.3|2697.8|2691.8|44
1747613400000|2025-05-19 00:10:00|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2700|2694|29
1747613700000|2025-05-19 00:15:00|2702.5|2696.5|2701.5|2695.5|2702.5|2696.5|2701.5|2695.5|8
1747614000000|2025-05-19 00:20:00|2701.8|2695.8|2700.5|2694.5|2702.3|2696.3|2700|2694|15
1747614300000|2025-05-19 00:25:00|2700.3|2694.3|2701|2695|2701.3|2695.3|2700.3|2694.3|8
1747614600000|2025-05-19 00:30:00|2701.3|2695.3|2701.5|2695.5|2702.3|2696.3|2701.3|2695.3|19
1747614900000|2025-05-19 00:35:00|2700.6|2694.6|2698|2692|2700.6|2694.6|2697.3|2691.3|7
1747615200000|2025-05-19 00:40:00|2698.5|2692.5|2698.3|2692.3|2702.5|2696.5|2698.3|2692.3|34
1747615500000|2025-05-19 00:45:00|2698.5|2692.5|2701.3|2695.3|2701.8|2695.8|2697.8|2691.8|26
1747615800000|2025-05-19 00:50:00|2701.5|2695.5|2700.8|2694.8|2702.8|2696.8|2700.8|2694.8|36
1747616100000|2025-05-19 00:55:00|2701|2695|2697|2691|2701|2695|2697|2691|25
1747616400000|2025-05-19 01:00:00|2697.3|2691.3|2699.8|2693.8|2702.8|2696.8|2696|2690|211
1747616700000|2025-05-19 01:05:00|2699.5|2693.5|2694.5|2688.5|2701|2695|2692.5|2686.5|151
1747617000000|2025-05-19 01:10:00|2694.8|2688.8|2694.5|2688.5|2695.5|2689.5|2692.5|2686.5|108
1747617300000|2025-05-19 01:15:00|2695|2689|2693.5|2687.5|2696.5|2690.5|2692.8|2686.8|105
1747617600000|2025-05-19 01:20:00|2693.3|2687.3|2694.3|2688.3|2696.8|2690.8|2692.8|2686.8|226
1747617900000|2025-05-19 01:25:00|2694.8|2688.8|2697|2691|2698.3|2692.3|2693.3|2687.3|245
1747618200000|2025-05-19 01:30:00|2697.3|2691.3|2695.3|2689.3|2698.5|2692.5|2694.5|2688.5|124
1747618500000|2025-05-19 01:35:00|2695|2689|2690.8|2684.8|2695|2689|2690|2684|73
1747618800000|2025-05-19 01:40:00|2690.5|2684.5|2695.3|2689.3|2699|2693|2690.5|2684.5|60
1747619100000|2025-05-19 01:45:00|2695|2689|2693.3|2687.3|2696|2690|2693.3|2687.3|54
1747619400000|2025-05-19 01:50:00|2693.8|2687.8|2692.5|2686.5|2695|2689|2692.3|2686.3|52
1747619700000|2025-05-19 01:55:00|2692.8|2686.8|2695|2689|2697.8|2691.8|2692.5|2686.5|90
1747620000000|2025-05-19 02:00:00|2695.8|2689.8|2697.3|2691.3|2697.5|2691.5|2692.5|2686.5|58
1747620300000|2025-05-19 02:05:00|2697.5|2691.5|2693|2687|2697.8|2691.8|2693|2687|61
1747620600000|2025-05-19 02:10:00|2692.8|2686.8|2690.8|2684.8|2693.3|2687.3|2690.8|2684.8|49
1747620900000|2025-05-19 02:15:00|2691|2685|2689.8|2683.8|2691.8|2685.8|2689.5|2683.5|22
1747621200000|2025-05-19 02:20:00|2690|2684|2690|2684|2691.3|2685.3|2689.8|2683.8|23
1747621500000|2025-05-19 02:25:00|2689.8|2683.8|2691|2685|2691|2685|2689.8|2683.8|8
1747621800000|2025-05-19 02:30:00|2691.3|2685.3|2688|2682|2691.3|2685.3|2685.5|2679.5|55
1747622100000|2025-05-19 02:35:00|2688.3|2682.3|2688|2682|2689.3|2683.3|2687|2681|54
1747622400000|2025-05-19 02:40:00|2688.3|2682.3|2690.5|2684.5|2691|2685|2688|2682|57
1747622700000|2025-05-19 02:45:00|2690.8|2684.8|2690.3|2684.3|2691.5|2685.5|2689.5|2683.5|59
1747623000000|2025-05-19 02:50:00|2690.5|2684.5|2689.8|2683.8|2691|2685|2688.5|2682.5|47
1747623300000|2025-05-19 02:55:00|2689.5|2683.5|2690.8|2684.8|2691|2685|2689.3|2683.3|37
1747623600000|2025-05-19 03:00:00|2690.5|2684.5|2693.3|2687.3|2696.3|2690.3|2690.5|2684.5|93
1747623900000|2025-05-19 03:05:00|2693|2687|2691|2685|2693.3|2687.3|2689.5|2683.5|66
1747624200000|2025-05-19 03:10:00|2691.3|2685.3|2693|2687|2694|2688|2691.3|2685.3|96
1747624500000|2025-05-19 03:15:00|2693.3|2687.3|2693.5|2687.5|2694|2688|2692.5|2686.5|33
1747624800000|2025-05-19 03:20:00|2693.8|2687.8|2694.3|2688.3|2695.5|2689.5|2693.3|2687.3|43
1747625100000|2025-05-19 03:25:00|2694.5|2688.5|2694.8|2688.8|2695.3|2689.3|2693|2687|21
1747625400000|2025-05-19 03:30:00|2694.5|2688.5|2691|2685|2694.5|2688.5|2690.8|2684.8|12
1747625700000|2025-05-19 03:35:00|2690.8|2684.8|2688|2682|2690.8|2684.8|2687.8|2681.8|19
1747626000000|2025-05-19 03:40:00|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688|2682|10
1747626300000|2025-05-19 03:45:00|2688.3|2682.3|2687.3|2681.3|2688.3|2682.3|2686.3|2680.3|9
1747626600000|2025-05-19 03:50:00|2687.5|2681.5|2686.3|2680.3|2687.5|2681.5|2685.3|2679.3|10
1747626900000|2025-05-19 03:55:00|2686|2680|2687.3|2681.3|2687.3|2681.3|2686|2680|5
1747627200000|2025-05-19 04:00:00|2687.5|2681.5|2688|2682|2688.5|2682.5|2687.5|2681.5|7
1747627500000|2025-05-19 04:05:00|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|2
1747627800000|2025-05-19 04:10:00|2687|2681|2688.8|2682.8|2688.8|2682.8|2686.3|2680.3|9
1747628100000|2025-05-19 04:15:00|2688.5|2682.5|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|3
1747628400000|2025-05-19 04:20:00|2688.8|2682.8|2689.8|2683.8|2689.8|2683.8|2688.8|2682.8|5
1747628700000|2025-05-19 04:25:00|2689.5|2683.5|2688.3|2682.3|2689.5|2683.5|2688.3|2682.3|4
1747629000000|2025-05-19 04:30:00|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688|2682|7
1747629300000|2025-05-19 04:35:00|2689|2683|2688.3|2682.3|2689.3|2683.3|2688.3|2682.3|19
1747629600000|2025-05-19 04:40:00|2688|2682|2688|2682|2688|2682|2687.5|2681.5|9
1747629900000|2025-05-19 04:45:00|2688.3|2682.3|2688.5|2682.5|2688.8|2682.8|2688|2682|9
1747630200000|2025-05-19 04:50:00|2688.3|2682.3|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|8
1747630500000|2025-05-19 04:55:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688|2682|7
1747630800000|2025-05-19 05:00:00|2688.5|2682.5|2688.5|2682.5|2689.3|2683.3|2688.5|2682.5|13
1747631100000|2025-05-19 05:05:00|2688.3|2682.3|2691|2685|2691|2685|2688.3|2682.3|14
1747631400000|2025-05-19 05:10:00|2691.3|2685.3|2692.3|2686.3|2693.3|2687.3|2691.3|2685.3|34
1747631700000|2025-05-19 05:15:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.3|2685.3|16
1747632000000|2025-05-19 05:20:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|10
1747632300000|2025-05-19 05:25:00|2692.5|2686.5|2694.8|2688.8|2696.3|2690.3|2692.3|2686.3|12
1747632600000|2025-05-19 05:30:00|2695|2689|2698.3|2692.3|2698.5|2692.5|2695|2689|97
1747632900000|2025-05-19 05:35:00|2698|2692|2698.3|2692.3|2700.5|2694.5|2697|2691|104
1747633200000|2025-05-19 05:40:00|2698|2692|2697|2691|2698|2692|2694.8|2688.8|59
1747633500000|2025-05-19 05:45:00|2696.8|2690.8|2693.3|2687.3|2696.8|2690.8|2692|2686|92
1747633800000|2025-05-19 05:50:00|2693|2687|2693|2687|2694.8|2688.8|2692|2686|59
1747634100000|2025-05-19 05:55:00|2692.8|2686.8|2692.3|2686.3|2693.5|2687.5|2690.8|2684.8|43
1747634400000|2025-05-19 06:00:00|2692|2686|2697|2691|2698|2692|2691.8|2685.8|85
1747634700000|2025-05-19 06:05:00|2696.8|2690.8|2697.8|2691.8|2699.3|2693.3|2695.8|2689.8|72
1747635000000|2025-05-19 06:10:00|2698|2692|2695.3|2689.3|2699|2693|2695|2689|67
1747635300000|2025-05-19 06:15:00|2695.5|2689.5|2695|2689|2695.8|2689.8|2694.5|2688.5|79
1747635600000|2025-05-19 06:20:00|2695.3|2689.3|2692.3|2686.3|2695.3|2689.3|2692.3|2686.3|43
1747635900000|2025-05-19 06:25:00|2692.5|2686.5|2692.8|2686.8|2694|2688|2691.3|2685.3|47
1747636200000|2025-05-19 06:30:00|2692.5|2686.5|2691.8|2685.8|2692.8|2686.8|2689.8|2683.8|28
1747636500000|2025-05-19 06:35:00|2692|2686|2688.5|2682.5|2692|2686|2686.5|2680.5|78
1747636800000|2025-05-19 06:40:00|2688.3|2682.3|2688|2682|2689.8|2683.8|2687.8|2681.8|52
1747637100000|2025-05-19 06:45:00|2687.8|2681.8|2687.8|2681.8|2688|2682|2684.8|2678.8|74
1747637400000|2025-05-19 06:50:00|2688.3|2682.3|2689.3|2683.3|2689.5|2683.5|2686.8|2680.8|51
1747637700000|2025-05-19 06:55:00|2689.5|2683.5|2688.6|2682.6|2689.8|2683.8|2687.8|2681.8|50
1747638000000|2025-05-19 07:00:00|2689.1|2683.1|2701|2695|2702.8|2696.8|2688.9|2682.9|190
1747638300000|2025-05-19 07:05:00|2701.3|2695.3|2701.8|2695.8|2704.3|2698.3|2700.8|2694.8|80
1747638600000|2025-05-19 07:10:00|2700.5|2694.5|2695.5|2689.5|2703.5|2697.5|2694.5|2688.5|59
1747638900000|2025-05-19 07:15:00|2695.8|2689.8|2699.3|2693.3|2700.3|2694.3|2695.8|2689.8|37
1747639200000|2025-05-19 07:20:00|2699.5|2693.5|2698.5|2692.5|2699.8|2693.8|2695.8|2689.8|47
1747639500000|2025-05-19 07:25:00|2698.8|2692.8|2696.3|2690.3|2698.8|2692.8|2694.5|2688.5|32
1747639800000|2025-05-19 07:30:00|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|5
1747640100000|2025-05-19 07:35:00|2697.8|2691.8|2698.3|2692.3|2699.8|2693.8|2696.5|2690.5|46
1747640400000|2025-05-19 07:40:00|2698.5|2692.5|2696.3|2690.3|2700|2694|2694.8|2688.8|87
1747640700000|2025-05-19 07:45:00|2696.5|2690.5|2697|2691|2697.3|2691.3|2695.3|2689.3|43
1747641000000|2025-05-19 07:50:00|2697.3|2691.3|2697.8|2691.8|2698.8|2692.8|2697.3|2691.3|44
1747641300000|2025-05-19 07:55:00|2698|2692|2701.5|2695.5|2701.5|2695.5|2697.8|2691.8|36
1747641600000|2025-05-19 08:00:00|2701.3|2695.3|2697.8|2691.8|2701.8|2695.8|2691.5|2685.5|165
1747641900000|2025-05-19 08:05:00|2698|2692|2694.5|2688.5|2698|2692|2693.8|2687.8|73
1747642200000|2025-05-19 08:10:00|2694.8|2688.8|2692.8|2686.8|2694.8|2688.8|2689.3|2683.3|66
1747642500000|2025-05-19 08:15:00|2692.5|2686.5|2692.3|2686.3|2692.8|2686.8|2690.3|2684.3|46
1747642800000|2025-05-19 08:20:00|2691.8|2685.8|2688.5|2682.5|2692.3|2686.3|2688.5|2682.5|42
1747643100000|2025-05-19 08:25:00|2688.3|2682.3|2689.8|2683.8|2689.8|2683.8|2686.3|2680.3|43
1747643400000|2025-05-19 08:30:00|2690.3|2684.3|2691|2685|2691.5|2685.5|2689.5|2683.5|50
1747643700000|2025-05-19 08:35:00|2690.8|2684.8|2687.5|2681.5|2690.8|2684.8|2687.3|2681.3|53
1747644000000|2025-05-19 08:40:00|2687.3|2681.3|2687.8|2681.8|2688.5|2682.5|2686|2680|39
1747644300000|2025-05-19 08:45:00|2688|2682|2689.8|2683.8|2689.8|2683.8|2687|2681|32
1747644600000|2025-05-19 08:50:00|2690|2684|2693.8|2687.8|2693.8|2687.8|2690|2684|44
1747644900000|2025-05-19 08:55:00|2694|2688|2694|2688|2694.3|2688.3|2692.8|2686.8|31
1747645200000|2025-05-19 09:00:00|2693.8|2687.8|2695.8|2689.8|2697|2691|2692.3|2686.3|77
1747645500000|2025-05-19 09:05:00|2695.5|2689.5|2696|2690|2696.8|2690.8|2694|2688|52
1747645800000|2025-05-19 09:10:00|2696.3|2690.3|2695.8|2689.8|2697.3|2691.3|2693.3|2687.3|43
1747646100000|2025-05-19 09:15:00|2695|2689|2693.3|2687.3|2696|2690|2692.8|2686.8|31
1747646400000|2025-05-19 09:20:00|2693.5|2687.5|2693.5|2687.5|2695.3|2689.3|2693|2687|42
1747646700000|2025-05-19 09:25:00|2693.8|2687.8|2695.3|2689.3|2695.3|2689.3|2693.5|2687.5|34
1747647000000|2025-05-19 09:30:00|2695|2689|2696.8|2690.8|2697.5|2691.5|2694.8|2688.8|46
1747647300000|2025-05-19 09:35:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2696.3|2690.3|34
1747647600000|2025-05-19 09:40:00|2697|2691|2697.8|2691.8|2698|2692|2695.8|2689.8|46
1747647900000|2025-05-19 09:45:00|2697.5|2691.5|2698.3|2692.3|2698.8|2692.8|2696.8|2690.8|34
1747648200000|2025-05-19 09:50:00|2699|2693|2698.8|2692.8|2699|2693|2698.8|2692.8|4
1747648500000|2025-05-19 09:55:00|2698.3|2692.3|2698.8|2692.8|2700|2694|2698|2692|18
1747648800000|2025-05-19 10:00:00|2699|2693|2697.8|2691.8|2699|2693|2696.3|2690.3|55
1747649100000|2025-05-19 10:05:00|2698|2692|2694.8|2688.8|2698|2692|2693.5|2687.5|29
1747649400000|2025-05-19 10:10:00|2694.5|2688.5|2694.8|2688.8|2695.5|2689.5|2694.5|2688.5|34
1747649700000|2025-05-19 10:15:00|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2693.5|2687.5|37
1747650000000|2025-05-19 10:20:00|2694.5|2688.5|2696.5|2690.5|2696.5|2690.5|2694.5|2688.5|14
1747650300000|2025-05-19 10:25:00|2696.8|2690.8|2696.8|2690.8|2698|2692|2696|2690|42
1747650600000|2025-05-19 10:30:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2695.8|2689.8|28
1747650900000|2025-05-19 10:35:00|2696.8|2690.8|2698.5|2692.5|2699.8|2693.8|2696.8|2690.8|43
1747651200000|2025-05-19 10:40:00|2698.8|2692.8|2699|2693|2699.3|2693.3|2698|2692|29
1747651500000|2025-05-19 10:45:00|2698.8|2692.8|2698.5|2692.5|2699.3|2693.3|2697.8|2691.8|17
1747651800000|2025-05-19 10:50:00|2698.8|2692.8|2700.5|2694.5|2700.5|2694.5|2698.8|2692.8|22
1747652100000|2025-05-19 10:55:00|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|27
1747652400000|2025-05-19 11:00:00|2701|2695|2700.5|2694.5|2701.5|2695.5|2699|2693|42
1747652700000|2025-05-19 11:05:00|2700.3|2694.3|2700.5|2694.5|2701.5|2695.5|2699.8|2693.8|25
1747653000000|2025-05-19 11:10:00|2700.3|2694.3|2701|2695|2701.3|2695.3|2700.3|2694.3|14
1747653300000|2025-05-19 11:15:00|2701.3|2695.3|2697.8|2691.8|2701.5|2695.5|2697.5|2691.5|42
1747653600000|2025-05-19 11:20:00|2698|2692|2699.3|2693.3|2699.3|2693.3|2697.5|2691.5|23
1747653900000|2025-05-19 11:25:00|2699|2693|2699|2693|2699.3|2693.3|2698.5|2692.5|15
1747654200000|2025-05-19 11:30:00|2698.8|2692.8|2698.5|2692.5|2699.8|2693.8|2697.5|2691.5|67
1747654500000|2025-05-19 11:35:00|2698.8|2692.8|2699|2693|2701|2695|2698.8|2692.8|44
1747654800000|2025-05-19 11:40:00|2699.3|2693.3|2698.5|2692.5|2700.5|2694.5|2698.3|2692.3|22
1747655100000|2025-05-19 11:45:00|2698.8|2692.8|2698|2692|2700.3|2694.3|2697.8|2691.8|36
1747655400000|2025-05-19 11:50:00|2698.3|2692.3|2693.8|2687.8|2698.8|2692.8|2693.3|2687.3|73
1747655700000|2025-05-19 11:55:00|2693.5|2687.5|2691|2685|2694|2688|2689.6|2683.6|65
1747656000000|2025-05-19 12:00:00|2690.5|2684.5|2692.8|2686.8|2694.3|2688.3|2689.3|2683.3|61
1747656300000|2025-05-19 12:05:00|2692.5|2686.5|2691.5|2685.5|2693.8|2687.8|2690.5|2684.5|37
1747656600000|2025-05-19 12:10:00|2691.8|2685.8|2692.5|2686.5|2693.5|2687.5|2691.3|2685.3|42
1747656900000|2025-05-19 12:15:00|2692.8|2686.8|2691.3|2685.3|2693|2687|2691|2685|38
1747657200000|2025-05-19 12:20:00|2691|2685|2692.8|2686.8|2692.8|2686.8|2691|2685|36
1747657500000|2025-05-19 12:25:00|2693|2687|2691.8|2685.8|2693.5|2687.5|2691|2685|31
1747657800000|2025-05-19 12:30:00|2692.3|2686.3|2691|2685|2692.3|2686.3|2690|2684|36
1747658100000|2025-05-19 12:35:00|2691.5|2685.5|2690.8|2684.8|2691.8|2685.8|2690|2684|33
1747658400000|2025-05-19 12:40:00|2691|2685|2691.3|2685.3|2692|2686|2689.8|2683.8|19
1747658700000|2025-05-19 12:45:00|2691.5|2685.5|2691.3|2685.3|2692.3|2686.3|2690.3|2684.3|51
1747659000000|2025-05-19 12:50:00|2691.5|2685.5|2690.5|2684.5|2691.5|2685.5|2689.8|2683.8|30
1747659300000|2025-05-19 12:55:00|2690.3|2684.3|2687.5|2681.5|2691.8|2685.8|2687|2681|79
1747659600000|2025-05-19 13:00:00|2687.8|2681.8|2689.3|2683.3|2693.3|2687.3|2687|2681|219
1747659900000|2025-05-19 13:05:00|2689|2683|2689.8|2683.8|2689.8|2683.8|2687.3|2681.3|103
1747660200000|2025-05-19 13:10:00|2689.5|2683.5|2689.5|2683.5|2691.3|2685.3|2688|2682|70
1747660500000|2025-05-19 13:15:00|2689.3|2683.3|2681.8|2675.8|2689.3|2683.3|2679.9|2673.9|135
1747660800000|2025-05-19 13:20:00|2681.5|2675.5|2683.3|2677.3|2684|2678|2679.8|2673.8|105
1747661100000|2025-05-19 13:25:00|2683|2677|2682.8|2676.8|2685|2679|2682.5|2676.5|94
1747661400000|2025-05-19 13:30:00|2682.5|2676.5|2684.8|2678.8|2686.3|2680.3|2682.5|2676.5|81
1747661700000|2025-05-19 13:35:00|2684.5|2678.5|2685|2679|2685.5|2679.5|2683.3|2677.3|84
1747662000000|2025-05-19 13:40:00|2685.3|2679.3|2686.3|2680.3|2687.8|2681.8|2684.8|2678.8|63
1747662300000|2025-05-19 13:45:00|2686.5|2680.5|2687.3|2681.3|2688.5|2682.5|2686.3|2680.3|66
1747662600000|2025-05-19 13:50:00|2687|2681|2687|2681|2687.5|2681.5|2685.5|2679.5|137
1747662900000|2025-05-19 13:55:00|2687.3|2681.3|2687|2681|2688|2682|2686|2680|51
1747663200000|2025-05-19 14:00:00|2687.3|2681.3|2681.8|2675.8|2687.3|2681.3|2681.5|2675.5|107
1747663500000|2025-05-19 14:05:00|2681.3|2675.3|2679.8|2673.8|2682.5|2676.5|2678.8|2672.8|75
1747663800000|2025-05-19 14:10:00|2680|2674|2680.8|2674.8|2681.8|2675.8|2679|2673|56
1747664100000|2025-05-19 14:15:00|2680.5|2674.5|2683.5|2677.5|2684|2678|2680.3|2674.3|58
1747664400000|2025-05-19 14:20:00|2683.8|2677.8|2682.8|2676.8|2684.3|2678.3|2682|2676|31
1747664700000|2025-05-19 14:25:00|2682.5|2676.5|2683|2677|2683.5|2677.5|2682.3|2676.3|34
1747665000000|2025-05-19 14:30:00|2683.3|2677.3|2684.5|2678.5|2686|2680|2683.3|2677.3|92
1747665300000|2025-05-19 14:35:00|2684.3|2678.3|2685.5|2679.5|2685.8|2679.8|2683.5|2677.5|51
1747665600000|2025-05-19 14:40:00|2685.3|2679.3|2689.3|2683.3|2689.8|2683.8|2685|2679|64
1747665900000|2025-05-19 14:45:00|2689.5|2683.5|2689.8|2683.8|2691.5|2685.5|2688.8|2682.8|83
1747666200000|2025-05-19 14:50:00|2689|2683|2691|2685|2692|2686|2689|2683|47
1747666500000|2025-05-19 14:55:00|2691.3|2685.3|2689.8|2683.8|2691.3|2685.3|2689.3|2683.3|44
1747666800000|2025-05-19 15:00:00|2690|2684|2688.5|2682.5|2691.5|2685.5|2688.5|2682.5|54
1747667100000|2025-05-19 15:05:00|2688.3|2682.3|2687|2681|2689|2683|2686.8|2680.8|65
1747667400000|2025-05-19 15:10:00|2686.8|2680.8|2685.5|2679.5|2688|2682|2685.3|2679.3|43
1747667700000|2025-05-19 15:15:00|2685.8|2679.8|2686|2680|2686.8|2680.8|2685.3|2679.3|40
1747668000000|2025-05-19 15:20:00|2685.8|2679.8|2687.5|2681.5|2687.8|2681.8|2685.8|2679.8|28
1747668300000|2025-05-19 15:25:00|2687.3|2681.3|2685|2679|2688.3|2682.3|2684.3|2678.3|33
1747668600000|2025-05-19 15:30:00|2685.3|2679.3|2680.8|2674.8|2685.3|2679.3|2680.5|2674.5|67
1747668900000|2025-05-19 15:35:00|2680.5|2674.5|2679|2673|2681.8|2675.8|2677.8|2671.8|100
1747669200000|2025-05-19 15:40:00|2678.8|2672.8|2680.3|2674.3|2680.8|2674.8|2678.8|2672.8|33
1747669500000|2025-05-19 15:45:00|2680|2674|2679.8|2673.8|2681.5|2675.5|2679.8|2673.8|37
1747669800000|2025-05-19 15:50:00|2679.3|2673.3|2679.3|2673.3|2680.8|2674.8|2678.5|2672.5|56
1747670100000|2025-05-19 15:55:00|2679.5|2673.5|2679|2673|2679.5|2673.5|2676.8|2670.8|83
1747670400000|2025-05-19 16:00:00|2678.8|2672.8|2678.5|2672.5|2679.8|2673.8|2678|2672|16
1747670700000|2025-05-19 16:05:00|2678.3|2672.3|2676.5|2670.5|2678.3|2672.3|2676.5|2670.5|23
1747671000000|2025-05-19 16:10:00|2676.8|2670.8|2676.5|2670.5|2677.3|2671.3|2676.3|2670.3|30
1747671300000|2025-05-19 16:15:00|2676.8|2670.8|2677.3|2671.3|2677.5|2671.5|2676.5|2670.5|16
1747671600000|2025-05-19 16:20:00|2676.8|2670.8|2676.8|2670.8|2677.3|2671.3|2676.8|2670.8|3
1747671900000|2025-05-19 16:25:00|2676.5|2670.5|2676.3|2670.3|2676.8|2670.8|2676|2670|24
1747672200000|2025-05-19 16:30:00|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1747672500000|2025-05-19 16:35:00|2676.5|2670.5|2677.5|2671.5|2677.5|2671.5|2675.8|2669.8|8
1747672800000|2025-05-19 16:40:00|2677.8|2671.8|2676.5|2670.5|2677.8|2671.8|2676.5|2670.5|5
1747673100000|2025-05-19 16:45:00|2677.3|2671.3|2675.8|2669.8|2677.3|2671.3|2675.8|2669.8|31
1747673400000|2025-05-19 16:50:00|2676|2670|2676.8|2670.8|2677.8|2671.8|2675.8|2669.8|19
1747673700000|2025-05-19 16:55:00|2676.9|2670.9|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|40
1747674000000|2025-05-19 17:00:00|2676.9|2670.9|2676.4|2670.4|2677.1|2671.1|2676.1|2670.1|11
1747674300000|2025-05-19 17:05:00|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|12
1747674600000|2025-05-19 17:10:00|2675.6|2669.6|2674.9|2668.9|2675.9|2669.9|2673.9|2667.9|15
1747674900000|2025-05-19 17:15:00|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1747675500000|2025-05-19 17:25:00|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|4
1747675800000|2025-05-19 17:30:00|2674.6|2668.6|2675.4|2669.4|2675.9|2669.9|2674.6|2668.6|7
1747676100000|2025-05-19 17:35:00|2675.9|2669.9|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|6
1747676400000|2025-05-19 17:40:00|2675.4|2669.4|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|9
1747676700000|2025-05-19 17:45:00|2675.1|2669.1|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|6
1747677000000|2025-05-19 17:50:00|2674.6|2668.6|2674.4|2668.4|2675.1|2669.1|2673.6|2667.6|23
1747677300000|2025-05-19 17:55:00|2680.8|2662|2681.5|2662.8|2681.5|2662.8|2680.8|2662|3
1747699200000|2025-05-20 00:00:00|2676.9|2670.9|2675.5|2669.5|2677.8|2671.8|2675.1|2669.1|32
1747699500000|2025-05-20 00:05:00|2675.3|2669.3|2676.3|2670.3|2678.3|2672.3|2675|2669|39
1747699800000|2025-05-20 00:10:00|2676.8|2670.8|2678.5|2672.5|2678.8|2672.8|2676.8|2670.8|16
1747700100000|2025-05-20 00:15:00|2678.8|2672.8|2675.5|2669.5|2678.8|2672.8|2675.5|2669.5|17
1747700400000|2025-05-20 00:20:00|2675.3|2669.3|2676|2670|2676|2670|2675|2669|4
1747700700000|2025-05-20 00:25:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|6
1747701000000|2025-05-20 00:30:00|2676.3|2670.3|2675.8|2669.8|2676.5|2670.5|2675.8|2669.8|7
1747701300000|2025-05-20 00:35:00|2676.5|2670.5|2675.8|2669.8|2676.5|2670.5|2675.5|2669.5|9
1747701600000|2025-05-20 00:40:00|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|6
1747701900000|2025-05-20 00:45:00|2676|2670|2676.5|2670.5|2676.8|2670.8|2676|2670|12
1747702200000|2025-05-20 00:50:00|2676.3|2670.3|2677|2671|2677.3|2671.3|2676.3|2670.3|21
1747702500000|2025-05-20 00:55:00|2676.8|2670.8|2676|2670|2677|2671|2675.8|2669.8|21
1747702800000|2025-05-20 01:00:00|2676.3|2670.3|2676.3|2670.3|2679|2673|2673.8|2667.8|129
1747703100000|2025-05-20 01:05:00|2676|2670|2676.5|2670.5|2677.3|2671.3|2674.8|2668.8|71
1747703400000|2025-05-20 01:10:00|2676.3|2670.3|2680.3|2674.3|2681.3|2675.3|2675.5|2669.5|94
1747703700000|2025-05-20 01:15:00|2681.3|2675.3|2678.8|2672.8|2681.5|2675.5|2677.3|2671.3|134
1747704000000|2025-05-20 01:20:00|2678.5|2672.5|2676.5|2670.5|2678.8|2672.8|2676.3|2670.3|97
1747704300000|2025-05-20 01:25:00|2676.8|2670.8|2678|2672|2679.3|2673.3|2676.8|2670.8|82
1747704600000|2025-05-20 01:30:00|2677.8|2671.8|2680.5|2674.5|2681|2675|2676.5|2670.5|80
1747704900000|2025-05-20 01:35:00|2680.8|2674.8|2681.5|2675.5|2683.5|2677.5|2680.5|2674.5|118
1747705200000|2025-05-20 01:40:00|2680.8|2674.8|2679.5|2673.5|2682|2676|2679.3|2673.3|126
1747705500000|2025-05-20 01:45:00|2679.3|2673.3|2679.8|2673.8|2679.8|2673.8|2677|2671|77
1747705800000|2025-05-20 01:50:00|2679.5|2673.5|2678.3|2672.3|2680.8|2674.8|2677.5|2671.5|87
1747706100000|2025-05-20 01:55:00|2677.8|2671.8|2679.3|2673.3|2679.8|2673.8|2676.8|2670.8|98
1747706400000|2025-05-20 02:00:00|2679.5|2673.5|2681.3|2675.3|2681.5|2675.5|2679|2673|63
1747706700000|2025-05-20 02:05:00|2681|2675|2678.3|2672.3|2681.3|2675.3|2677.5|2671.5|44
1747707000000|2025-05-20 02:10:00|2678|2672|2675.3|2669.3|2678|2672|2673.8|2667.8|73
1747707300000|2025-05-20 02:15:00|2675.5|2669.5|2675|2669|2676|2670|2674.8|2668.8|12
1747707600000|2025-05-20 02:20:00|2674.8|2668.8|2674.3|2668.3|2675|2669|2674.3|2668.3|8
1747707900000|2025-05-20 02:25:00|2674.5|2668.5|2672.3|2666.3|2674.5|2668.5|2672.3|2666.3|17
1747708200000|2025-05-20 02:30:00|2672|2666|2679.8|2673.8|2680|2674|2672|2666|96
1747708500000|2025-05-20 02:35:00|2679.5|2673.5|2677.3|2671.3|2681.3|2675.3|2677.3|2671.3|81
1747708800000|2025-05-20 02:40:00|2677|2671|2678.3|2672.3|2679.3|2673.3|2677|2671|46
1747709100000|2025-05-20 02:45:00|2678|2672|2678.3|2672.3|2679.8|2673.8|2675.8|2669.8|53
1747709400000|2025-05-20 02:50:00|2678|2672|2678|2672|2678.8|2672.8|2678|2672|43
1747709700000|2025-05-20 02:55:00|2677.8|2671.8|2677.3|2671.3|2677.8|2671.8|2675.5|2669.5|40
1747710000000|2025-05-20 03:00:00|2677|2671|2675.8|2669.8|2677|2671|2675.5|2669.5|45
1747710300000|2025-05-20 03:05:00|2676|2670|2677.3|2671.3|2677.8|2671.8|2676|2670|63
1747710600000|2025-05-20 03:10:00|2677|2671|2677|2671|2678|2672|2676.8|2670.8|34
1747710900000|2025-05-20 03:15:00|2677.3|2671.3|2677|2671|2678.5|2672.5|2676.8|2670.8|39
1747711200000|2025-05-20 03:20:00|2677.3|2671.3|2679.8|2673.8|2679.8|2673.8|2677.3|2671.3|32
1747711500000|2025-05-20 03:25:00|2679.5|2673.5|2679.8|2673.8|2680.8|2674.8|2679|2673|28
1747711800000|2025-05-20 03:30:00|2680|2674|2678.8|2672.8|2680|2674|2678.8|2672.8|6
1747712100000|2025-05-20 03:35:00|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|2
1747712400000|2025-05-20 03:40:00|2679|2673|2679|2673|2679|2673|2679|2673|1
1747712700000|2025-05-20 03:45:00|2679.3|2673.3|2677.5|2671.5|2679.3|2673.3|2677.5|2671.5|8
1747713000000|2025-05-20 03:50:00|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|3
1747713300000|2025-05-20 03:55:00|2677.5|2671.5|2678|2672|2678.3|2672.3|2677.5|2671.5|6
1747713600000|2025-05-20 04:00:00|2677.8|2671.8|2677|2671|2677.8|2671.8|2677|2671|3
1747713900000|2025-05-20 04:05:00|2677.3|2671.3|2676|2670|2677.3|2671.3|2676|2670|6
1747714200000|2025-05-20 04:10:00|2676.3|2670.3|2675.8|2669.8|2676.3|2670.3|2675.8|2669.8|3
1747714500000|2025-05-20 04:15:00|2676|2670|2676.5|2670.5|2677.3|2671.3|2675.3|2669.3|11
1747714800000|2025-05-20 04:20:00|2676.3|2670.3|2675.5|2669.5|2676.3|2670.3|2675.5|2669.5|6
1747715100000|2025-05-20 04:25:00|2675.8|2669.8|2676|2670|2676.5|2670.5|2675.8|2669.8|6
1747715400000|2025-05-20 04:30:00|2675.8|2669.8|2673.8|2667.8|2675.8|2669.8|2672.3|2666.3|32
1747715700000|2025-05-20 04:35:00|2674|2668|2674|2668|2674.3|2668.3|2672.3|2666.3|23
1747716000000|2025-05-20 04:40:00|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674|2668|3
1747716300000|2025-05-20 04:45:00|2675.3|2669.3|2674.5|2668.5|2675.3|2669.3|2674.5|2668.5|4
1747716600000|2025-05-20 04:50:00|2674.8|2668.8|2675|2669|2675.3|2669.3|2674.8|2668.8|4
1747716900000|2025-05-20 04:55:00|2674.8|2668.8|2674.8|2668.8|2675|2669|2674.8|2668.8|5
1747717200000|2025-05-20 05:00:00|2675|2669|2675.5|2669.5|2676.3|2670.3|2674.8|2668.8|23
1747717500000|2025-05-20 05:05:00|2675.8|2669.8|2676.8|2670.8|2677|2671|2675.8|2669.8|9
1747717800000|2025-05-20 05:10:00|2676.5|2670.5|2675|2669|2677.3|2671.3|2675|2669|19
1747718100000|2025-05-20 05:15:00|2675.8|2669.8|2677|2671|2677|2671|2675.3|2669.3|13
1747718400000|2025-05-20 05:20:00|2676.8|2670.8|2675.3|2669.3|2677|2671|2675|2669|17
1747718700000|2025-05-20 05:25:00|2675.5|2669.5|2675.8|2669.8|2676.3|2670.3|2674.3|2668.3|15
1747719000000|2025-05-20 05:30:00|2675.5|2669.5|2676.3|2670.3|2677.3|2671.3|2675.5|2669.5|74
1747719300000|2025-05-20 05:35:00|2676|2670|2675.8|2669.8|2677.3|2671.3|2674|2668|39
1747719600000|2025-05-20 05:40:00|2675.5|2669.5|2672.8|2666.8|2675.5|2669.5|2672.8|2666.8|50
1747719900000|2025-05-20 05:45:00|2673|2667|2673|2667|2674.3|2668.3|2671.5|2665.5|74
1747720200000|2025-05-20 05:50:00|2672.8|2666.8|2671.5|2665.5|2673.3|2667.3|2671.5|2665.5|31
1747720500000|2025-05-20 05:55:00|2671.8|2665.8|2674|2668|2674.8|2668.8|2671.5|2665.5|72
1747720800000|2025-05-20 06:00:00|2673.8|2667.8|2673.8|2667.8|2674.3|2668.3|2672.5|2666.5|49
1747721100000|2025-05-20 06:05:00|2674|2668|2673.3|2667.3|2674.3|2668.3|2673|2667|31
1747721400000|2025-05-20 06:10:00|2673.5|2667.5|2673.8|2667.8|2675.3|2669.3|2673|2667|51
1747721700000|2025-05-20 06:15:00|2674|2668|2674|2668|2674.8|2668.8|2672.3|2666.3|74
1747722000000|2025-05-20 06:20:00|2673.8|2667.8|2674|2668|2674.8|2668.8|2673.5|2667.5|14
1747722300000|2025-05-20 06:25:00|2674.3|2668.3|2675.5|2669.5|2675.8|2669.8|2673.8|2667.8|44
1747722600000|2025-05-20 06:30:00|2675.3|2669.3|2675|2669|2675.5|2669.5|2674.3|2668.3|61
1747722900000|2025-05-20 06:35:00|2675.3|2669.3|2674|2668|2677.5|2671.5|2673.8|2667.8|55
1747723200000|2025-05-20 06:40:00|2673.8|2667.8|2675.3|2669.3|2675.5|2669.5|2673|2667|86
1747723500000|2025-05-20 06:45:00|2674.8|2668.8|2674.3|2668.3|2675.5|2669.5|2673.5|2667.5|75
1747723800000|2025-05-20 06:50:00|2674.5|2668.5|2672.8|2666.8|2674.5|2668.5|2672|2666|51
1747724100000|2025-05-20 06:55:00|2672.3|2666.3|2672.1|2666.1|2672.8|2666.8|2672.1|2666.1|9
1747724400000|2025-05-20 07:00:00|2672.6|2666.6|2669.8|2663.8|2675.6|2669.6|2668.8|2662.8|67
1747724700000|2025-05-20 07:05:00|2670|2664|2667.3|2661.3|2672.3|2666.3|2666.3|2660.3|52
1747725000000|2025-05-20 07:10:00|2667|2661|2665.8|2659.8|2667.5|2661.5|2663.3|2657.3|54
1747725300000|2025-05-20 07:15:00|2666|2660|2665.5|2659.5|2669.5|2663.5|2665.5|2659.5|58
1747725600000|2025-05-20 07:20:00|2665.8|2659.8|2670|2664|2670.5|2664.5|2665.8|2659.8|59
1747725900000|2025-05-20 07:25:00|2670.3|2664.3|2674.5|2668.5|2674.5|2668.5|2668.5|2662.5|49
1747726200000|2025-05-20 07:30:00|2674.8|2668.8|2675|2669|2676|2670|2672.3|2666.3|54
1747726500000|2025-05-20 07:35:00|2675.3|2669.3|2672.8|2666.8|2675.3|2669.3|2670.5|2664.5|26
1747726800000|2025-05-20 07:40:00|2673|2667|2671|2665|2673|2667|2668.5|2662.5|49
1747727100000|2025-05-20 07:45:00|2670.8|2664.8|2671.5|2665.5|2673.3|2667.3|2670|2664|36
1747727400000|2025-05-20 07:50:00|2671.8|2665.8|2676.8|2670.8|2676.8|2670.8|2671.8|2665.8|49
1747727700000|2025-05-20 07:55:00|2676.5|2670.5|2676.5|2670.5|2678.3|2672.3|2674.8|2668.8|57
1747728000000|2025-05-20 08:00:00|2679.5|2673.5|2681.5|2675.5|2684.3|2678.3|2678.8|2672.8|114
1747728300000|2025-05-20 08:05:00|2681.3|2675.3|2685.8|2679.8|2685.8|2679.8|2677.5|2671.5|109
1747728600000|2025-05-20 08:10:00|2685.5|2679.5|2688.8|2682.8|2690.8|2684.8|2685.5|2679.5|52
1747728900000|2025-05-20 08:15:00|2689|2683|2692.5|2686.5|2693.5|2687.5|2689|2683|20
1747729200000|2025-05-20 08:20:00|2692.3|2686.3|2689.5|2683.5|2692.5|2686.5|2689|2683|61
1747729500000|2025-05-20 08:25:00|2689.3|2683.3|2689.3|2683.3|2689.8|2683.8|2686.8|2680.8|45
1747729800000|2025-05-20 08:30:00|2689.5|2683.5|2691.8|2685.8|2691.8|2685.8|2689.3|2683.3|40
1747730100000|2025-05-20 08:35:00|2691.5|2685.5|2689.8|2683.8|2692.5|2686.5|2689.3|2683.3|50
1747730400000|2025-05-20 08:40:00|2690|2684|2690.3|2684.3|2691.8|2685.8|2689.5|2683.5|43
1747730700000|2025-05-20 08:45:00|2689.8|2683.8|2691.8|2685.8|2691.8|2685.8|2689.5|2683.5|49
1747731000000|2025-05-20 08:50:00|2692|2686|2691.8|2685.8|2692|2686|2690|2684|18
1747731300000|2025-05-20 08:55:00|2691.3|2685.3|2691.5|2685.5|2691.8|2685.8|2690.3|2684.3|72
1747731600000|2025-05-20 09:00:00|2691.8|2685.8|2696.8|2690.8|2697.3|2691.3|2691.8|2685.8|43
1747731900000|2025-05-20 09:05:00|2696.5|2690.5|2697|2691|2698.5|2692.5|2696.5|2690.5|29
1747732200000|2025-05-20 09:10:00|2697.3|2691.3|2697|2691|2698.3|2692.3|2696.8|2690.8|30
1747732500000|2025-05-20 09:15:00|2697.3|2691.3|2696.8|2690.8|2697.8|2691.8|2696.5|2690.5|25
1747732800000|2025-05-20 09:20:00|2696.5|2690.5|2696.8|2690.8|2697.3|2691.3|2696.5|2690.5|13
1747733100000|2025-05-20 09:25:00|2696.5|2690.5|2697.3|2691.3|2697.5|2691.5|2696.5|2690.5|14
1747733400000|2025-05-20 09:30:00|2697.5|2691.5|2697|2691|2697.5|2691.5|2696.8|2690.8|21
1747733700000|2025-05-20 09:35:00|2696.8|2690.8|2697|2691|2697.5|2691.5|2696.3|2690.3|39
1747734000000|2025-05-20 09:40:00|2697.3|2691.3|2696|2690|2697.3|2691.3|2696|2690|18
1747734300000|2025-05-20 09:45:00|2695.8|2689.8|2695.3|2689.3|2696|2690|2695|2689|16
1747734600000|2025-05-20 09:50:00|2695.5|2689.5|2694.5|2688.5|2695.5|2689.5|2693.5|2687.5|25
1747734900000|2025-05-20 09:55:00|2694.8|2688.8|2696|2690|2696.5|2690.5|2694.5|2688.5|17
1747735200000|2025-05-20 10:00:00|2695.8|2689.8|2695.3|2689.3|2695.8|2689.8|2693.8|2687.8|17
1747735500000|2025-05-20 10:05:00|2695|2689|2696|2690|2696|2690|2694.3|2688.3|32
1747735800000|2025-05-20 10:10:00|2696.5|2690.5|2697.3|2691.3|2697.8|2691.8|2695.8|2689.8|24
1747736100000|2025-05-20 10:15:00|2697|2691|2696|2690|2697.5|2691.5|2695.8|2689.8|28
1747736400000|2025-05-20 10:20:00|2695.8|2689.8|2696.8|2690.8|2697.3|2691.3|2695.3|2689.3|15
1747736700000|2025-05-20 10:25:00|2697|2691|2697|2691|2697.8|2691.8|2697|2691|7
1747737000000|2025-05-20 10:30:00|2697.3|2691.3|2699.5|2693.5|2700.3|2694.3|2697|2691|46
1747737300000|2025-05-20 10:35:00|2699.3|2693.3|2700|2694|2700.5|2694.5|2698.8|2692.8|32
1747737600000|2025-05-20 10:40:00|2700.3|2694.3|2700|2694|2700.3|2694.3|2699.5|2693.5|18
1747737900000|2025-05-20 10:45:00|2700.3|2694.3|2699.8|2693.8|2700.5|2694.5|2698.8|2692.8|53
1747738200000|2025-05-20 10:50:00|2700|2694|2700.8|2694.8|2701|2695|2698.8|2692.8|29
1747738500000|2025-05-20 10:55:00|2700.5|2694.5|2701.8|2695.8|2703|2697|2700.5|2694.5|34
1747738800000|2025-05-20 11:00:00|2702|2696|2701.3|2695.3|2702|2696|2700.5|2694.5|28
1747739100000|2025-05-20 11:05:00|2701|2695|2700.5|2694.5|2703.3|2697.3|2700.5|2694.5|25
1747739400000|2025-05-20 11:10:00|2700.3|2694.3|2701.3|2695.3|2702.3|2696.3|2700|2694|25
1747739700000|2025-05-20 11:15:00|2701.5|2695.5|2702.5|2696.5|2705|2699|2701|2695|34
1747740000000|2025-05-20 11:20:00|2703.3|2697.3|2703.5|2697.5|2703.8|2697.8|2702.3|2696.3|21
1747740300000|2025-05-20 11:25:00|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.5|2697.5|22
1747740600000|2025-05-20 11:30:00|2705.5|2699.5|2706.5|2700.5|2706.8|2700.8|2704.8|2698.8|23
1747740900000|2025-05-20 11:35:00|2706.3|2700.3|2708.5|2702.5|2708.5|2702.5|2705.5|2699.5|30
1747741200000|2025-05-20 11:40:00|2708.3|2702.3|2707.5|2701.5|2709.3|2703.3|2707.3|2701.3|32
1747741500000|2025-05-20 11:45:00|2707.3|2701.3|2704.5|2698.5|2707.5|2701.5|2704|2698|40
1747741800000|2025-05-20 11:50:00|2704.8|2698.8|2701.3|2695.3|2705|2699|2701.3|2695.3|55
1747742100000|2025-05-20 11:55:00|2700.8|2694.8|2704.5|2698.5|2704.5|2698.5|2700.3|2694.3|41
1747742400000|2025-05-20 12:00:00|2704.3|2698.3|2705.5|2699.5|2705.8|2699.8|2703.3|2697.3|39
1747742700000|2025-05-20 12:05:00|2705.8|2699.8|2705.8|2699.8|2707|2701|2705.8|2699.8|26
1747743000000|2025-05-20 12:10:00|2706|2700|2704|2698|2706|2700|2702.8|2696.8|27
1747743300000|2025-05-20 12:15:00|2703.8|2697.8|2703.5|2697.5|2704.8|2698.8|2703.3|2697.3|26
1747743600000|2025-05-20 12:20:00|2703.8|2697.8|2702.8|2696.8|2704.5|2698.5|2702.5|2696.5|36
1747743900000|2025-05-20 12:25:00|2703|2697|2702.8|2696.8|2703.8|2697.8|2702|2696|34
1747744200000|2025-05-20 12:30:00|2703|2697|2703|2697|2704|2698|2702.8|2696.8|33
1747744500000|2025-05-20 12:35:00|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2703.3|2697.3|9
1747744800000|2025-05-20 12:40:00|2704.8|2698.8|2702.5|2696.5|2704.8|2698.8|2701.3|2695.3|45
1747745100000|2025-05-20 12:45:00|2702.3|2696.3|2702|2696|2702.5|2696.5|2699.3|2693.3|47
1747745400000|2025-05-20 12:50:00|2702.3|2696.3|2700.5|2694.5|2702.5|2696.5|2700|2694|80
1747745700000|2025-05-20 12:55:00|2700.8|2694.8|2699|2693|2701.5|2695.5|2699|2693|76
1747746000000|2025-05-20 13:00:00|2699.3|2693.3|2702.5|2696.5|2705|2699|2698.8|2692.8|189
1747746300000|2025-05-20 13:05:00|2702.8|2696.8|2704|2698|2704.3|2698.3|2700.5|2694.5|74
1747746600000|2025-05-20 13:10:00|2703.8|2697.8|2704.8|2698.8|2705.5|2699.5|2703|2697|87
1747746900000|2025-05-20 13:15:00|2705|2699|2705.8|2699.8|2707.5|2701.5|2705|2699|117
1747747200000|2025-05-20 13:20:00|2706|2700|2705|2699|2706.3|2700.3|2702.8|2696.8|84
1747747500000|2025-05-20 13:25:00|2704.8|2698.8|2705|2699|2706|2700|2703.3|2697.3|80
1747747800000|2025-05-20 13:30:00|2704.8|2698.8|2705.3|2699.3|2706|2700|2704.5|2698.5|65
1747748100000|2025-05-20 13:35:00|2704.5|2698.5|2708.8|2702.8|2709.8|2703.8|2704.5|2698.5|87
1747748400000|2025-05-20 13:40:00|2709|2703|2709|2703|2710.3|2704.3|2708.5|2702.5|76
1747748700000|2025-05-20 13:45:00|2708.8|2702.8|2717|2711|2717.5|2711.5|2708.8|2702.8|95
1747749000000|2025-05-20 13:50:00|2716.8|2710.8|2717.5|2711.5|2719.8|2713.8|2716.5|2710.5|102
1747749300000|2025-05-20 13:55:00|2717.8|2711.8|2718|2712|2719.8|2713.8|2717.8|2711.8|74
1747749600000|2025-05-20 14:00:00|2718.3|2712.3|2725|2719|2725.5|2719.5|2718.3|2712.3|104
1747749900000|2025-05-20 14:05:00|2725.3|2719.3|2726.8|2720.8|2727.8|2721.8|2725|2719|116
1747750200000|2025-05-20 14:10:00|2726.5|2720.5|2725|2719|2727.3|2721.3|2724.8|2718.8|85
1747750500000|2025-05-20 14:15:00|2725.3|2719.3|2727.3|2721.3|2728|2722|2723.5|2717.5|81
1747750800000|2025-05-20 14:20:00|2727|2721|2729.5|2723.5|2729.8|2723.8|2726.8|2720.8|91
1747751100000|2025-05-20 14:25:00|2729.3|2723.3|2727.8|2721.8|2730.3|2724.3|2727.5|2721.5|69
1747751400000|2025-05-20 14:30:00|2728|2722|2727.8|2721.8|2730.3|2724.3|2727.8|2721.8|63
1747751700000|2025-05-20 14:35:00|2727.5|2721.5|2724.5|2718.5|2727.5|2721.5|2723.8|2717.8|78
1747752000000|2025-05-20 14:40:00|2724.3|2718.3|2723.8|2717.8|2725.5|2719.5|2723.8|2717.8|40
1747752300000|2025-05-20 14:45:00|2723.5|2717.5|2723.3|2717.3|2724|2718|2722.5|2716.5|48
1747752600000|2025-05-20 14:50:00|2723.5|2717.5|2723|2717|2724|2718|2722|2716|58
1747752900000|2025-05-20 14:55:00|2722.5|2716.5|2721.3|2715.3|2722.8|2716.8|2721.3|2715.3|41
1747753200000|2025-05-20 15:00:00|2721.5|2715.5|2720.5|2714.5|2722|2716|2718.8|2712.8|66
1747753500000|2025-05-20 15:05:00|2720.3|2714.3|2719|2713|2720.5|2714.5|2715.8|2709.8|47
1747753800000|2025-05-20 15:10:00|2718.8|2712.8|2717.8|2711.8|2718.8|2712.8|2717.5|2711.5|23
1747754100000|2025-05-20 15:15:00|2718|2712|2721.3|2715.3|2722.8|2716.8|2717.8|2711.8|64
1747754400000|2025-05-20 15:20:00|2721.5|2715.5|2717|2711|2722|2716|2716.3|2710.3|57
1747754700000|2025-05-20 15:25:00|2717.3|2711.3|2714.5|2708.5|2718.8|2712.8|2713.3|2707.3|66
1747755000000|2025-05-20 15:30:00|2714.8|2708.8|2714.5|2708.5|2716.3|2710.3|2713.3|2707.3|78
1747755300000|2025-05-20 15:35:00|2714.3|2708.3|2713.5|2707.5|2714.8|2708.8|2711.8|2705.8|92
1747755600000|2025-05-20 15:40:00|2713.8|2707.8|2719.8|2713.8|2720.8|2714.8|2713.8|2707.8|50
1747755900000|2025-05-20 15:45:00|2719.5|2713.5|2722|2716|2722.5|2716.5|2719.3|2713.3|41
1747756200000|2025-05-20 15:50:00|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2720.3|2714.3|52
1747756500000|2025-05-20 15:55:00|2721|2715|2720|2714|2722|2716|2718.8|2712.8|70
1747756800000|2025-05-20 16:00:00|2719.8|2713.8|2720|2714|2721|2715|2719.8|2713.8|18
1747757100000|2025-05-20 16:05:00|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.3|2713.3|36
1747757400000|2025-05-20 16:10:00|2720.8|2714.8|2720.5|2714.5|2721.3|2715.3|2720.3|2714.3|9
1747757700000|2025-05-20 16:15:00|2720.8|2714.8|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|14
1747758000000|2025-05-20 16:20:00|2721|2715|2719|2713|2721.3|2715.3|2718.3|2712.3|16
1747758300000|2025-05-20 16:25:00|2719.3|2713.3|2719.3|2713.3|2720.8|2714.8|2719|2713|27
1747758600000|2025-05-20 16:30:00|2719.5|2713.5|2721|2715|2721.3|2715.3|2719.3|2713.3|26
1747758900000|2025-05-20 16:35:00|2721.3|2715.3|2722|2716|2722.3|2716.3|2721|2715|16
1747759200000|2025-05-20 16:40:00|2721.8|2715.8|2721.5|2715.5|2722|2716|2721.3|2715.3|10
1747759500000|2025-05-20 16:45:00|2721.3|2715.3|2721|2715|2721.8|2715.8|2720.5|2714.5|29
1747759800000|2025-05-20 16:50:00|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2720.3|2714.3|25
1747760100000|2025-05-20 16:55:00|2722|2716|2721.9|2715.9|2722.1|2716.1|2721.4|2715.4|17
1747760400000|2025-05-20 17:00:00|2721.6|2715.6|2726.1|2720.1|2726.4|2720.4|2721.6|2715.6|28
1747760700000|2025-05-20 17:05:00|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|4
1747761000000|2025-05-20 17:10:00|2726.4|2720.4|2726.9|2720.9|2727.1|2721.1|2726.4|2720.4|5
1747761600000|2025-05-20 17:20:00|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1747761900000|2025-05-20 17:25:00|2726.6|2720.6|2726.4|2720.4|2726.6|2720.6|2726.4|2720.4|2
1747762200000|2025-05-20 17:30:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|3
1747762500000|2025-05-20 17:35:00|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1747762800000|2025-05-20 17:40:00|2726.1|2720.1|2725.9|2719.9|2726.4|2720.4|2725.6|2719.6|10
1747763100000|2025-05-20 17:45:00|2725.6|2719.6|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|3
1747763400000|2025-05-20 17:50:00|2726.4|2720.4|2726.6|2720.6|2727.6|2721.6|2726.1|2720.1|12
1747763700000|2025-05-20 17:55:00|2726.4|2720.4|2733|2714.3|2733.5|2720.4|2726.4|2714|4
1747785600000|2025-05-21 00:00:00|2731.6|2725.6|2735.5|2729.5|2735.5|2729.5|2731.6|2725.6|44
1747785900000|2025-05-21 00:05:00|2735.3|2729.3|2734|2728|2735.3|2729.3|2732.5|2726.5|22
1747786200000|2025-05-21 00:10:00|2734.3|2728.3|2734|2728|2735|2729|2733.8|2727.8|12
1747786500000|2025-05-21 00:15:00|2733.5|2727.5|2732.3|2726.3|2733.5|2727.5|2732.3|2726.3|25
1747786800000|2025-05-21 00:20:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|19
1747787100000|2025-05-21 00:25:00|2731.8|2725.8|2730.5|2724.5|2731.8|2725.8|2730.3|2724.3|22
1747787400000|2025-05-21 00:30:00|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|10
1747787700000|2025-05-21 00:35:00|2730.3|2724.3|2733|2727|2733.5|2727.5|2730.3|2724.3|22
1747788000000|2025-05-21 00:40:00|2732.8|2726.8|2733.5|2727.5|2734.3|2728.3|2732.8|2726.8|22
1747788300000|2025-05-21 00:45:00|2733.8|2727.8|2731.8|2725.8|2734|2728|2731.8|2725.8|28
1747788600000|2025-05-21 00:50:00|2732|2726|2731.8|2725.8|2733|2727|2730.8|2724.8|58
1747788900000|2025-05-21 00:55:00|2731.5|2725.5|2728.8|2722.8|2733|2727|2728.5|2722.5|63
1747789200000|2025-05-21 01:00:00|2728.5|2722.5|2725.8|2719.8|2729.5|2723.5|2724.8|2718.8|206
1747789500000|2025-05-21 01:05:00|2725.5|2719.5|2727.5|2721.5|2727.8|2721.8|2725.3|2719.3|97
1747789800000|2025-05-21 01:10:00|2727.8|2721.8|2725|2719|2728|2722|2724|2718|63
1747790100000|2025-05-21 01:15:00|2724.8|2718.8|2722.3|2716.3|2725|2719|2721.8|2715.8|123
1747790400000|2025-05-21 01:20:00|2722|2716|2718.5|2712.5|2722.3|2716.3|2717.5|2711.5|77
1747790700000|2025-05-21 01:25:00|2718.3|2712.3|2716.8|2710.8|2718.8|2712.8|2715.5|2709.5|82
1747791000000|2025-05-21 01:30:00|2716.5|2710.5|2719.8|2713.8|2720.8|2714.8|2715.5|2709.5|93
1747791300000|2025-05-21 01:35:00|2719.5|2713.5|2720.3|2714.3|2720.3|2714.3|2717.8|2711.8|85
1747791600000|2025-05-21 01:40:00|2720|2714|2723|2717|2723.3|2717.3|2718.5|2712.5|47
1747791900000|2025-05-21 01:45:00|2722.8|2716.8|2726.3|2720.3|2726.3|2720.3|2721.8|2715.8|48
1747792200000|2025-05-21 01:50:00|2726.5|2720.5|2726|2720|2730.3|2724.3|2726|2720|76
1747792500000|2025-05-21 01:55:00|2726.5|2720.5|2726.8|2720.8|2727.8|2721.8|2724|2718|70
1747792800000|2025-05-21 02:00:00|2726.5|2720.5|2723.3|2717.3|2729.3|2723.3|2722|2716|172
1747793100000|2025-05-21 02:05:00|2723.5|2717.5|2725.3|2719.3|2725.3|2719.3|2721.3|2715.3|124
1747793400000|2025-05-21 02:10:00|2725.5|2719.5|2728.5|2722.5|2729.8|2723.8|2723|2717|127
1747793700000|2025-05-21 02:15:00|2728.3|2722.3|2729.5|2723.5|2730|2724|2728.3|2722.3|29
1747794000000|2025-05-21 02:20:00|2729.8|2723.8|2728.5|2722.5|2730|2724|2728.5|2722.5|33
1747794300000|2025-05-21 02:25:00|2728.8|2722.8|2728.5|2722.5|2729.3|2723.3|2727.8|2721.8|12
1747794600000|2025-05-21 02:30:00|2728.3|2722.3|2727.8|2721.8|2729.8|2723.8|2724|2718|159
1747794900000|2025-05-21 02:35:00|2728|2722|2726.5|2720.5|2729.3|2723.3|2725|2719|120
1747795200000|2025-05-21 02:40:00|2726.8|2720.8|2729.8|2723.8|2730.5|2724.5|2726.3|2720.3|111
1747795500000|2025-05-21 02:45:00|2729.5|2723.5|2727.5|2721.5|2730|2724|2727.5|2721.5|70
1747795800000|2025-05-21 02:50:00|2727.8|2721.8|2726.5|2720.5|2727.8|2721.8|2726|2720|42
1747796100000|2025-05-21 02:55:00|2726.8|2720.8|2727|2721|2727.5|2721.5|2725|2719|62
1747796400000|2025-05-21 03:00:00|2726.8|2720.8|2725.5|2719.5|2727|2721|2723.8|2717.8|71
1747796700000|2025-05-21 03:05:00|2726|2720|2724.8|2718.8|2727|2721|2723.5|2717.5|76
1747797000000|2025-05-21 03:10:00|2725|2719|2726.3|2720.3|2728|2722|2725|2719|67
1747797300000|2025-05-21 03:15:00|2726.5|2720.5|2727.5|2721.5|2727.8|2721.8|2726|2720|45
1747797600000|2025-05-21 03:20:00|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2726.8|2720.8|30
1747797900000|2025-05-21 03:25:00|2727.5|2721.5|2727|2721|2728|2722|2726.3|2720.3|32
1747798200000|2025-05-21 03:30:00|2727.3|2721.3|2728|2722|2728.3|2722.3|2727.3|2721.3|13
1747798500000|2025-05-21 03:35:00|2727.8|2721.8|2726.5|2720.5|2728|2722|2726.5|2720.5|18
1747798800000|2025-05-21 03:40:00|2726.8|2720.8|2724.3|2718.3|2726.8|2720.8|2724.3|2718.3|10
1747799100000|2025-05-21 03:45:00|2724|2718|2725|2719|2725.3|2719.3|2723.5|2717.5|12
1747799400000|2025-05-21 03:50:00|2724.8|2718.8|2724|2718|2724.8|2718.8|2723.8|2717.8|18
1747799700000|2025-05-21 03:55:00|2724.3|2718.3|2724|2718|2724.5|2718.5|2723.8|2717.8|13
1747800000000|2025-05-21 04:00:00|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|9
1747800300000|2025-05-21 04:05:00|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1747800600000|2025-05-21 04:10:00|2722.3|2716.3|2720.8|2714.8|2722.3|2716.3|2720.3|2714.3|9
1747800900000|2025-05-21 04:15:00|2720.5|2714.5|2715.8|2709.8|2720.5|2714.5|2715.8|2709.8|13
1747801200000|2025-05-21 04:20:00|2716.3|2710.3|2716|2710|2716.5|2710.5|2715.8|2709.8|32
1747801500000|2025-05-21 04:25:00|2715.8|2709.8|2716.5|2710.5|2717|2711|2715.8|2709.8|30
1747801800000|2025-05-21 04:30:00|2716.3|2710.3|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|13
1747802100000|2025-05-21 04:35:00|2717.3|2711.3|2723|2717|2723|2717|2717.3|2711.3|30
1747802400000|2025-05-21 04:40:00|2724.1|2718.1|2723.8|2717.8|2725.3|2719.3|2723.5|2717.5|19
1747802700000|2025-05-21 04:45:00|2723.5|2717.5|2721.8|2715.8|2723.5|2717.5|2721.8|2715.8|9
1747803000000|2025-05-21 04:50:00|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2720.5|2714.5|14
1747803300000|2025-05-21 04:55:00|2722.8|2716.8|2721.8|2715.8|2722.8|2716.8|2721.5|2715.5|17
1747803600000|2025-05-21 05:00:00|2722|2716|2723.5|2717.5|2723.8|2717.8|2721.8|2715.8|33
1747803900000|2025-05-21 05:05:00|2723.8|2717.8|2723.8|2717.8|2724.3|2718.3|2722|2716|16
1747804200000|2025-05-21 05:10:00|2724|2718|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|7
1747804500000|2025-05-21 05:15:00|2723.5|2717.5|2723|2717|2723.8|2717.8|2722.8|2716.8|6
1747804800000|2025-05-21 05:20:00|2722.8|2716.8|2723.5|2717.5|2723.5|2717.5|2722.5|2716.5|11
1747805100000|2025-05-21 05:25:00|2723.8|2717.8|2726.3|2720.3|2726.8|2720.8|2723.5|2717.5|27
1747805400000|2025-05-21 05:30:00|2726.5|2720.5|2728.5|2722.5|2729.8|2723.8|2726.5|2720.5|92
1747805700000|2025-05-21 05:35:00|2728.8|2722.8|2728.5|2722.5|2730|2724|2727.8|2721.8|81
1747806000000|2025-05-21 05:40:00|2728.8|2722.8|2730.5|2724.5|2731|2725|2728.8|2722.8|85
1747806300000|2025-05-21 05:45:00|2730.8|2724.8|2733.3|2727.3|2734|2728|2730.5|2724.5|68
1747806600000|2025-05-21 05:50:00|2733|2727|2732.8|2726.8|2733.8|2727.8|2732.3|2726.3|62
1747806900000|2025-05-21 05:55:00|2733.3|2727.3|2732.5|2726.5|2734.5|2728.5|2732|2726|71
1747807200000|2025-05-21 06:00:00|2732.8|2726.8|2731|2725|2733.5|2727.5|2730.3|2724.3|75
1747807500000|2025-05-21 06:05:00|2731.3|2725.3|2731.8|2725.8|2732|2726|2730|2724|52
1747807800000|2025-05-21 06:10:00|2732|2726|2734.5|2728.5|2734.8|2728.8|2732|2726|58
1747808100000|2025-05-21 06:15:00|2734.3|2728.3|2733.3|2727.3|2734.5|2728.5|2732.3|2726.3|34
1747808400000|2025-05-21 06:20:00|2733|2727|2733.8|2727.8|2733.8|2727.8|2731.5|2725.5|50
1747808700000|2025-05-21 06:25:00|2734|2728|2738.5|2732.5|2739.3|2733.3|2734|2728|65
1747809000000|2025-05-21 06:30:00|2738.8|2732.8|2732|2726|2738.8|2732.8|2731.5|2725.5|73
1747809300000|2025-05-21 06:35:00|2732.3|2726.3|2733.5|2727.5|2733.8|2727.8|2729.8|2723.8|50
1747809600000|2025-05-21 06:40:00|2733.3|2727.3|2731|2725|2733.3|2727.3|2730.8|2724.8|56
1747809900000|2025-05-21 06:45:00|2730.8|2724.8|2729.3|2723.3|2731|2725|2727.5|2721.5|40
1747810200000|2025-05-21 06:50:00|2729.5|2723.5|2729.5|2723.5|2730|2724|2727.8|2721.8|49
1747810500000|2025-05-21 06:55:00|2729.8|2723.8|2728.1|2722.1|2729.8|2723.8|2727|2721|64
1747810800000|2025-05-21 07:00:00|2727.6|2721.6|2728.5|2722.5|2734.1|2728.1|2727.6|2721.6|80
1747811100000|2025-05-21 07:05:00|2728.8|2722.8|2728.5|2722.5|2729.3|2723.3|2726.5|2720.5|72
1747811400000|2025-05-21 07:10:00|2728.8|2722.8|2729|2723|2731.3|2725.3|2728.5|2722.5|40
1747811700000|2025-05-21 07:15:00|2728.8|2722.8|2728.3|2722.3|2729.5|2723.5|2726.8|2720.8|56
1747812000000|2025-05-21 07:20:00|2728.8|2722.8|2736.3|2730.3|2736.8|2730.8|2728.8|2722.8|96
1747812300000|2025-05-21 07:25:00|2736|2730|2739|2733|2739|2733|2734.3|2728.3|71
1747812600000|2025-05-21 07:30:00|2739.3|2733.3|2734|2728|2740.3|2734.3|2734|2728|42
1747812900000|2025-05-21 07:35:00|2733.8|2727.8|2735|2729|2735.3|2729.3|2731.5|2725.5|40
1747813200000|2025-05-21 07:40:00|2735.3|2729.3|2737.3|2731.3|2738|2732|2734.3|2728.3|30
1747813500000|2025-05-21 07:45:00|2737|2731|2733.3|2727.3|2737|2731|2732.5|2726.5|70
1747813800000|2025-05-21 07:50:00|2733.5|2727.5|2737.8|2731.8|2738|2732|2733.5|2727.5|53
1747814100000|2025-05-21 07:55:00|2738|2732|2738|2732|2738.5|2732.5|2736|2730|55
1747814400000|2025-05-21 08:00:00|2738.3|2732.3|2733.8|2727.8|2738.3|2732.3|2725.6|2719.6|128
1747814700000|2025-05-21 08:05:00|2733.5|2727.5|2730|2724|2733.5|2727.5|2728|2722|103
1747815000000|2025-05-21 08:10:00|2729.8|2723.8|2729.5|2723.5|2730.3|2724.3|2724.8|2718.8|99
1747815300000|2025-05-21 08:15:00|2729.8|2723.8|2730.3|2724.3|2731.3|2725.3|2728.3|2722.3|64
1747815600000|2025-05-21 08:20:00|2730.5|2724.5|2729|2723|2732.3|2726.3|2729|2723|71
1747815900000|2025-05-21 08:25:00|2729.3|2723.3|2729|2723|2730.5|2724.5|2727.8|2721.8|34
1747816200000|2025-05-21 08:30:00|2729.3|2723.3|2724|2718|2729.5|2723.5|2724|2718|40
1747816500000|2025-05-21 08:35:00|2723.8|2717.8|2724.3|2718.3|2725.3|2719.3|2720.5|2714.5|63
1747816800000|2025-05-21 08:40:00|2724.5|2718.5|2717.3|2711.3|2725.8|2719.8|2716.3|2710.3|65
1747817100000|2025-05-21 08:45:00|2717.5|2711.5|2717.3|2711.3|2719|2713|2716.5|2710.5|44
1747817400000|2025-05-21 08:50:00|2717.5|2711.5|2716.8|2710.8|2718|2712|2715.8|2709.8|32
1747817700000|2025-05-21 08:55:00|2716.5|2710.5|2715.5|2709.5|2716.5|2710.5|2712.8|2706.8|62
1747818000000|2025-05-21 09:00:00|2715.8|2709.8|2713|2707|2717.8|2711.8|2712|2706|44
1747818300000|2025-05-21 09:05:00|2712.8|2706.8|2714.8|2708.8|2714.8|2708.8|2711.8|2705.8|46
1747818600000|2025-05-21 09:10:00|2715|2709|2717|2711|2717|2711|2714.5|2708.5|59
1747818900000|2025-05-21 09:15:00|2717.3|2711.3|2717.5|2711.5|2720.3|2714.3|2717|2711|46
1747819200000|2025-05-21 09:20:00|2717.8|2711.8|2714|2708|2717.8|2711.8|2714|2708|33
1747819500000|2025-05-21 09:25:00|2714.3|2708.3|2715.3|2709.3|2717|2711|2714.3|2708.3|43
1747819800000|2025-05-21 09:30:00|2715.5|2709.5|2716.8|2710.8|2717.5|2711.5|2715.3|2709.3|40
1747820100000|2025-05-21 09:35:00|2717|2711|2710.8|2704.8|2717.8|2711.8|2709.5|2703.5|63
1747820400000|2025-05-21 09:40:00|2711|2705|2710.8|2704.8|2712.5|2706.5|2710.3|2704.3|56
1747820700000|2025-05-21 09:45:00|2710.5|2704.5|2709.3|2703.3|2712|2706|2708.8|2702.8|57
1747821000000|2025-05-21 09:50:00|2709.8|2703.8|2709.5|2703.5|2711.3|2705.3|2709.3|2703.3|52
1747821300000|2025-05-21 09:55:00|2709.3|2703.3|2711.8|2705.8|2712.5|2706.5|2709.3|2703.3|42
1747821600000|2025-05-21 10:00:00|2712|2706|2714|2708|2715.8|2709.8|2711.8|2705.8|44
1747821900000|2025-05-21 10:05:00|2714.8|2708.8|2715|2709|2715.8|2709.8|2712.3|2706.3|49
1747822200000|2025-05-21 10:10:00|2714.3|2708.3|2712|2706|2715.3|2709.3|2711.5|2705.5|54
1747822500000|2025-05-21 10:15:00|2711.8|2705.8|2712.3|2706.3|2713|2707|2710.8|2704.8|34
1747822800000|2025-05-21 10:20:00|2712.5|2706.5|2714.5|2708.5|2714.8|2708.8|2712|2706|23
1747823100000|2025-05-21 10:25:00|2714.8|2708.8|2715.5|2709.5|2716.5|2710.5|2714.5|2708.5|17
1747823400000|2025-05-21 10:30:00|2715.8|2709.8|2715.8|2709.8|2716.5|2710.5|2715.5|2709.5|41
1747823700000|2025-05-21 10:35:00|2716|2710|2717.8|2711.8|2719.3|2713.3|2716|2710|28
1747824000000|2025-05-21 10:40:00|2718.3|2712.3|2718.5|2712.5|2720.5|2714.5|2718|2712|47
1747824300000|2025-05-21 10:45:00|2718.3|2712.3|2714.3|2708.3|2718.3|2712.3|2714.3|2708.3|39
1747824600000|2025-05-21 10:50:00|2714.5|2708.5|2715.5|2709.5|2716.8|2710.8|2714.3|2708.3|24
1747824900000|2025-05-21 10:55:00|2715.8|2709.8|2716.3|2710.3|2716.5|2710.5|2715.3|2709.3|21
1747825200000|2025-05-21 11:00:00|2716.5|2710.5|2719|2713|2719.3|2713.3|2716|2710|39
1747825500000|2025-05-21 11:05:00|2718.8|2712.8|2716.5|2710.5|2718.8|2712.8|2716.5|2710.5|19
1747825800000|2025-05-21 11:10:00|2716.8|2710.8|2716.5|2710.5|2717.8|2711.8|2716.3|2710.3|14
1747826100000|2025-05-21 11:15:00|2717|2711|2716.3|2710.3|2717.3|2711.3|2716|2710|14
1747826400000|2025-05-21 11:20:00|2716.5|2710.5|2718.8|2712.8|2719.5|2713.5|2716.5|2710.5|22
1747826700000|2025-05-21 11:25:00|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2716.5|2710.5|30
1747827000000|2025-05-21 11:30:00|2717|2711|2717|2711|2720|2714|2715.3|2709.3|51
1747827300000|2025-05-21 11:35:00|2716.8|2710.8|2716.5|2710.5|2718|2712|2716.3|2710.3|28
1747827600000|2025-05-21 11:40:00|2716.3|2710.3|2716.8|2710.8|2717.3|2711.3|2715.8|2709.8|23
1747827900000|2025-05-21 11:45:00|2716.5|2710.5|2716.3|2710.3|2717.3|2711.3|2715.8|2709.8|26
1747828200000|2025-05-21 11:50:00|2716.5|2710.5|2718.3|2712.3|2718.5|2712.5|2713.3|2707.3|75
1747828500000|2025-05-21 11:55:00|2718|2712|2711.5|2705.5|2718.3|2712.3|2710.3|2704.3|79
1747828800000|2025-05-21 12:00:00|2711.8|2705.8|2711.5|2705.5|2713.5|2707.5|2710|2704|55
1747829100000|2025-05-21 12:05:00|2711.8|2705.8|2712.8|2706.8|2713.5|2707.5|2710.8|2704.8|45
1747829400000|2025-05-21 12:10:00|2712.5|2706.5|2712.5|2706.5|2713.8|2707.8|2711|2705|48
1747829700000|2025-05-21 12:15:00|2712.8|2706.8|2713.3|2707.3|2715.3|2709.3|2712.5|2706.5|46
1747830000000|2025-05-21 12:20:00|2713|2707|2712.5|2706.5|2713.8|2707.8|2712|2706|37
1747830300000|2025-05-21 12:25:00|2712.8|2706.8|2711|2705|2714.5|2708.5|2710.5|2704.5|37
1747830600000|2025-05-21 12:30:00|2711.3|2705.3|2710.5|2704.5|2712.3|2706.3|2709.8|2703.8|42
1747830900000|2025-05-21 12:35:00|2710.8|2704.8|2713.3|2707.3|2713.5|2707.5|2709.5|2703.5|42
1747831200000|2025-05-21 12:40:00|2713.5|2707.5|2715.3|2709.3|2715.3|2709.3|2713.5|2707.5|29
1747831500000|2025-05-21 12:45:00|2715|2709|2714.5|2708.5|2715.5|2709.5|2713.3|2707.3|31
1747831800000|2025-05-21 12:50:00|2714.8|2708.8|2716|2710|2716.3|2710.3|2714.8|2708.8|35
1747832100000|2025-05-21 12:55:00|2715.8|2709.8|2715.3|2709.3|2716.3|2710.3|2714.3|2708.3|82
1747832400000|2025-05-21 13:00:00|2715.5|2709.5|2710.8|2704.8|2715.8|2709.8|2706.3|2700.3|234
1747832700000|2025-05-21 13:05:00|2711|2705|2707.8|2701.8|2711|2705|2707.5|2701.5|99
1747833000000|2025-05-21 13:10:00|2707.5|2701.5|2707.5|2701.5|2709.3|2703.3|2706.5|2700.5|93
1747833300000|2025-05-21 13:15:00|2707.3|2701.3|2708.3|2702.3|2708.5|2702.5|2706|2700|74
1747833600000|2025-05-21 13:20:00|2708.5|2702.5|2707.5|2701.5|2709.5|2703.5|2707.3|2701.3|68
1747833900000|2025-05-21 13:25:00|2707.3|2701.3|2707|2701|2707.5|2701.5|2706|2700|47
1747834200000|2025-05-21 13:30:00|2706.8|2700.8|2702.3|2696.3|2708.3|2702.3|2699.8|2693.8|115
1747834500000|2025-05-21 13:35:00|2702.5|2696.5|2698.5|2692.5|2702.5|2696.5|2697.8|2691.8|116
1747834800000|2025-05-21 13:40:00|2698.8|2692.8|2696.5|2690.5|2701.5|2695.5|2692.8|2686.8|88
1747835100000|2025-05-21 13:45:00|2696.8|2690.8|2693.8|2687.8|2696.8|2690.8|2691.8|2685.8|108
1747835400000|2025-05-21 13:50:00|2693.5|2687.5|2694.5|2688.5|2695.5|2689.5|2692.3|2686.3|108
1747835700000|2025-05-21 13:55:00|2694.3|2688.3|2694.8|2688.8|2695.8|2689.8|2693.3|2687.3|108
1747836000000|2025-05-21 14:00:00|2694.5|2688.5|2692|2686|2694.5|2688.5|2690|2684|128
1747836300000|2025-05-21 14:05:00|2693.3|2687.3|2692.8|2686.8|2694|2688|2692|2686|106
1747836600000|2025-05-21 14:10:00|2692.5|2686.5|2693.3|2687.3|2693.5|2687.5|2692|2686|76
1747836900000|2025-05-21 14:15:00|2692.8|2686.8|2694.3|2688.3|2695.3|2689.3|2692.8|2686.8|73
1747837200000|2025-05-21 14:20:00|2694.5|2688.5|2695.3|2689.3|2696.3|2690.3|2693.3|2687.3|55
1747837500000|2025-05-21 14:25:00|2695.5|2689.5|2695.8|2689.8|2698.3|2692.3|2695.3|2689.3|69
1747837800000|2025-05-21 14:30:00|2695.5|2689.5|2693.5|2687.5|2696.5|2690.5|2693.3|2687.3|79
1747838100000|2025-05-21 14:35:00|2693.8|2687.8|2695|2689|2695|2689|2692.8|2686.8|31
1747838400000|2025-05-21 14:40:00|2694.8|2688.8|2692.5|2686.5|2694.8|2688.8|2691.8|2685.8|56
1747838700000|2025-05-21 14:45:00|2692.3|2686.3|2689|2683|2692.8|2686.8|2688.5|2682.5|106
1747839000000|2025-05-21 14:50:00|2689.3|2683.3|2691.5|2685.5|2692|2686|2689.3|2683.3|20
1747839300000|2025-05-21 14:55:00|2691.8|2685.8|2691|2685|2691.8|2685.8|2690|2684|35
1747839600000|2025-05-21 15:00:00|2691.3|2685.3|2688.3|2682.3|2691.5|2685.5|2688.3|2682.3|37
1747839900000|2025-05-21 15:05:00|2687.8|2681.8|2688.3|2682.3|2688.5|2682.5|2687|2681|38
1747840200000|2025-05-21 15:10:00|2688|2682|2687.8|2681.8|2689|2683|2687.8|2681.8|29
1747840500000|2025-05-21 15:15:00|2687.5|2681.5|2685.8|2679.8|2687.5|2681.5|2685.3|2679.3|41
1747840800000|2025-05-21 15:20:00|2685.5|2679.5|2684.8|2678.8|2687.3|2681.3|2684.5|2678.5|37
1747841100000|2025-05-21 15:25:00|2685|2679|2689|2683|2689.8|2683.8|2683.3|2677.3|65
1747841400000|2025-05-21 15:30:00|2689.3|2683.3|2692.5|2686.5|2692.8|2686.8|2688.3|2682.3|71
1747841700000|2025-05-21 15:35:00|2693|2687|2696.5|2690.5|2698.3|2692.3|2692.8|2686.8|130
1747842000000|2025-05-21 15:40:00|2696.3|2690.3|2694.8|2688.8|2696.8|2690.8|2694.3|2688.3|27
1747842300000|2025-05-21 15:45:00|2695|2689|2694.8|2688.8|2695.5|2689.5|2693.8|2687.8|35
1747842600000|2025-05-21 15:50:00|2695|2689|2693.3|2687.3|2695.5|2689.5|2692.8|2686.8|43
1747842900000|2025-05-21 15:55:00|2693.5|2687.5|2693|2687|2694.8|2688.8|2692.8|2686.8|33
1747843200000|2025-05-21 16:00:00|2692.8|2686.8|2692.8|2686.8|2693.3|2687.3|2692.3|2686.3|8
1747843500000|2025-05-21 16:05:00|2692.5|2686.5|2693|2687|2693.3|2687.3|2692.5|2686.5|12
1747843800000|2025-05-21 16:10:00|2692.8|2686.8|2694|2688|2694|2688|2692.8|2686.8|11
1747844100000|2025-05-21 16:15:00|2693.8|2687.8|2691.8|2685.8|2694|2688|2691.8|2685.8|7
1747844400000|2025-05-21 16:20:00|2691.5|2685.5|2690.5|2684.5|2692.3|2686.3|2689.8|2683.8|14
1747844700000|2025-05-21 16:25:00|2690.8|2684.8|2690.3|2684.3|2690.8|2684.8|2690|2684|7
1747845000000|2025-05-21 16:30:00|2690|2684|2690.5|2684.5|2691.5|2685.5|2690|2684|6
1747845300000|2025-05-21 16:35:00|2690.3|2684.3|2690.5|2684.5|2690.8|2684.8|2689.8|2683.8|11
1747845600000|2025-05-21 16:40:00|2690.3|2684.3|2690.8|2684.8|2691|2685|2690.3|2684.3|21
1747846200000|2025-05-21 16:50:00|2690.5|2684.5|2688.5|2682.5|2690.5|2684.5|2687.9|2681.9|44
1747846500000|2025-05-21 16:55:00|2688.4|2682.4|2689.4|2683.4|2689.4|2683.4|2687.9|2681.9|16
1747846800000|2025-05-21 17:00:00|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|6
1747847100000|2025-05-21 17:05:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|7
1747847400000|2025-05-21 17:10:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1747847700000|2025-05-21 17:15:00|2689.6|2683.6|2688.1|2682.1|2689.6|2683.6|2687.9|2681.9|6
1747848000000|2025-05-21 17:20:00|2687.4|2681.4|2688.9|2682.9|2690.1|2684.1|2687.4|2681.4|20
1747848300000|2025-05-21 17:25:00|2688.6|2682.6|2687.1|2681.1|2688.6|2682.6|2687.1|2681.1|14
1747848600000|2025-05-21 17:30:00|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2685.1|2679.1|21
1747848900000|2025-05-21 17:35:00|2687.1|2681.1|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|49
1747849200000|2025-05-21 17:40:00|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|5
1747849500000|2025-05-21 17:45:00|2686.6|2680.6|2687.4|2681.4|2687.6|2681.6|2686.4|2680.4|17
1747849800000|2025-05-21 17:50:00|2687.1|2681.1|2685.1|2679.1|2687.1|2681.1|2684.1|2678.1|20
1747850100000|2025-05-21 17:55:00|2684.9|2678.9|2692.8|2674|2692.8|2679.1|2684.9|2672.8|5
1747872000000|2025-05-22 00:00:00|2685.4|2679.4|2684.5|2678.5|2686|2680|2684.3|2678.3|17
1747872300000|2025-05-22 00:05:00|2684|2678|2684|2678|2685.8|2679.8|2683.8|2677.8|38
1747872600000|2025-05-22 00:10:00|2684.3|2678.3|2684.5|2678.5|2684.8|2678.8|2683.8|2677.8|19
1747872900000|2025-05-22 00:15:00|2684.3|2678.3|2684.8|2678.8|2685|2679|2683.5|2677.5|13
1747873200000|2025-05-22 00:20:00|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2683.8|2677.8|5
1747873500000|2025-05-22 00:25:00|2684.8|2678.8|2684|2678|2685|2679|2684|2678|5
1747873800000|2025-05-22 00:30:00|2684.3|2678.3|2684.3|2678.3|2684.8|2678.8|2683.8|2677.8|14
1747874100000|2025-05-22 00:35:00|2684|2678|2683.5|2677.5|2684|2678|2683.5|2677.5|3
1747874400000|2025-05-22 00:40:00|2683.3|2677.3|2680.8|2674.8|2683.3|2677.3|2680.5|2674.5|19
1747874700000|2025-05-22 00:45:00|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|7
1747875000000|2025-05-22 00:50:00|2680.8|2674.8|2681.8|2675.8|2682.8|2676.8|2680.5|2674.5|23
1747875300000|2025-05-22 00:55:00|2682.8|2676.8|2685|2679|2685|2679|2682.8|2676.8|20
1747875600000|2025-05-22 01:00:00|2684.8|2678.8|2686.3|2680.3|2687.3|2681.3|2684.8|2678.8|164
1747875900000|2025-05-22 01:05:00|2686.5|2680.5|2684.5|2678.5|2686.8|2680.8|2683.8|2677.8|70
1747876200000|2025-05-22 01:10:00|2684.8|2678.8|2686|2680|2687.5|2681.5|2684.5|2678.5|114
1747876500000|2025-05-22 01:15:00|2686.3|2680.3|2686.5|2680.5|2688|2682|2685.8|2679.8|70
1747876800000|2025-05-22 01:20:00|2686.8|2680.8|2688.3|2682.3|2688.8|2682.8|2685.8|2679.8|93
1747877100000|2025-05-22 01:25:00|2688|2682|2686|2680|2688.8|2682.8|2686|2680|22
1747877400000|2025-05-22 01:30:00|2685.8|2679.8|2686.5|2680.5|2687.3|2681.3|2684.8|2678.8|64
1747877700000|2025-05-22 01:35:00|2686.3|2680.3|2689.3|2683.3|2690.8|2684.8|2684.8|2678.8|115
1747878000000|2025-05-22 01:40:00|2689|2683|2691.5|2685.5|2691.5|2685.5|2689|2683|58
1747878300000|2025-05-22 01:45:00|2691.8|2685.8|2691|2685|2692.3|2686.3|2690.5|2684.5|65
1747878600000|2025-05-22 01:50:00|2690.8|2684.8|2691.8|2685.8|2692.8|2686.8|2689.8|2683.8|63
1747878900000|2025-05-22 01:55:00|2692.3|2686.3|2694.3|2688.3|2696.8|2690.8|2691.5|2685.5|69
1747879200000|2025-05-22 02:00:00|2694|2688|2693.8|2687.8|2695.8|2689.8|2693.8|2687.8|43
1747879500000|2025-05-22 02:05:00|2693.5|2687.5|2693|2687|2693.5|2687.5|2692.8|2686.8|47
1747879800000|2025-05-22 02:10:00|2693.3|2687.3|2690.5|2684.5|2693.5|2687.5|2690|2684|51
1747880100000|2025-05-22 02:15:00|2690.8|2684.8|2692.8|2686.8|2693.5|2687.5|2690.8|2684.8|25
1747880400000|2025-05-22 02:20:00|2692.5|2686.5|2691.5|2685.5|2692.5|2686.5|2691.3|2685.3|22
1747880700000|2025-05-22 02:25:00|2691.8|2685.8|2692.5|2686.5|2694|2688|2691.8|2685.8|23
1747881000000|2025-05-22 02:30:00|2692.8|2686.8|2695.5|2689.5|2696.5|2690.5|2692.8|2686.8|80
1747881300000|2025-05-22 02:35:00|2695.8|2689.8|2696|2690|2696.5|2690.5|2695|2689|41
1747881600000|2025-05-22 02:40:00|2696.3|2690.3|2698.8|2692.8|2699|2693|2696|2690|71
1747881900000|2025-05-22 02:45:00|2699|2693|2694.8|2688.8|2699|2693|2694.3|2688.3|106
1747882200000|2025-05-22 02:50:00|2694.5|2688.5|2694|2688|2695.3|2689.3|2693.8|2687.8|21
1747882500000|2025-05-22 02:55:00|2693.8|2687.8|2694|2688|2695.3|2689.3|2693.8|2687.8|37
1747882800000|2025-05-22 03:00:00|2694.3|2688.3|2692.3|2686.3|2694.3|2688.3|2691.3|2685.3|45
1747883100000|2025-05-22 03:05:00|2692.5|2686.5|2693.5|2687.5|2694.8|2688.8|2692.5|2686.5|59
1747883400000|2025-05-22 03:10:00|2693.8|2687.8|2692.8|2686.8|2695.3|2689.3|2692.5|2686.5|71
1747883700000|2025-05-22 03:15:00|2692.5|2686.5|2693.5|2687.5|2694.3|2688.3|2692.3|2686.3|55
1747884000000|2025-05-22 03:20:00|2693.3|2687.3|2693|2687|2693.8|2687.8|2692.3|2686.3|41
1747884300000|2025-05-22 03:25:00|2692.8|2686.8|2689.3|2683.3|2693|2687|2688.8|2682.8|47
1747884600000|2025-05-22 03:30:00|2689|2683|2690.8|2684.8|2690.8|2684.8|2689|2683|10
1747884900000|2025-05-22 03:35:00|2691|2685|2691|2685|2691.5|2685.5|2690.3|2684.3|11
1747885200000|2025-05-22 03:40:00|2691.3|2685.3|2692|2686|2692.8|2686.8|2691.3|2685.3|36
1747885500000|2025-05-22 03:45:00|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|2
1747885800000|2025-05-22 03:50:00|2691.3|2685.3|2690.3|2684.3|2691.3|2685.3|2689.5|2683.5|7
1747886100000|2025-05-22 03:55:00|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|3
1747886400000|2025-05-22 04:00:00|2690.3|2684.3|2691|2685|2691|2685|2690|2684|4
1747886700000|2025-05-22 04:05:00|2691.3|2685.3|2691.5|2685.5|2692.3|2686.3|2691.3|2685.3|9
1747887000000|2025-05-22 04:10:00|2691.8|2685.8|2690.3|2684.3|2691.8|2685.8|2690.3|2684.3|19
1747887300000|2025-05-22 04:15:00|2690.5|2684.5|2691|2685|2691.5|2685.5|2690.3|2684.3|13
1747887600000|2025-05-22 04:20:00|2690.8|2684.8|2691|2685|2691|2685|2690.3|2684.3|16
1747887900000|2025-05-22 04:25:00|2690.8|2684.8|2691|2685|2691.5|2685.5|2690.8|2684.8|22
1747888200000|2025-05-22 04:30:00|2691.3|2685.3|2691|2685|2691.8|2685.8|2690.8|2684.8|27
1747888500000|2025-05-22 04:35:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|8
1747888800000|2025-05-22 04:40:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2690.5|2684.5|20
1747889100000|2025-05-22 04:45:00|2691.3|2685.3|2690.3|2684.3|2691.3|2685.3|2690|2684|7
1747889400000|2025-05-22 04:50:00|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|4
1747889700000|2025-05-22 04:55:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|7
1747890000000|2025-05-22 05:00:00|2690|2684|2687.3|2681.3|2691|2685|2687.3|2681.3|19
1747890300000|2025-05-22 05:05:00|2687|2681|2687.8|2681.8|2687.8|2681.8|2686.5|2680.5|21
1747890600000|2025-05-22 05:10:00|2687.5|2681.5|2688|2682|2688.3|2682.3|2687.3|2681.3|14
1747890900000|2025-05-22 05:15:00|2687.8|2681.8|2686.5|2680.5|2687.8|2681.8|2685.3|2679.3|12
1747891200000|2025-05-22 05:20:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2684.8|2678.8|12
1747891500000|2025-05-22 05:25:00|2686.5|2680.5|2686.3|2680.3|2686.8|2680.8|2685.5|2679.5|7
1747891800000|2025-05-22 05:30:00|2686.5|2680.5|2685.5|2679.5|2689.3|2683.3|2684.3|2678.3|74
1747892100000|2025-05-22 05:35:00|2685.3|2679.3|2684.8|2678.8|2685.8|2679.8|2684.5|2678.5|30
1747892400000|2025-05-22 05:40:00|2685|2679|2680.3|2674.3|2685.3|2679.3|2679|2673|116
1747892700000|2025-05-22 05:45:00|2680|2674|2680.8|2674.8|2682.3|2676.3|2680|2674|64
1747893000000|2025-05-22 05:50:00|2681|2675|2682.5|2676.5|2682.8|2676.8|2680.5|2674.5|81
1747893300000|2025-05-22 05:55:00|2682.8|2676.8|2684.5|2678.5|2686.3|2680.3|2681.5|2675.5|128
1747893600000|2025-05-22 06:00:00|2684.8|2678.8|2686|2680|2687.5|2681.5|2684|2678|77
1747893900000|2025-05-22 06:05:00|2686.3|2680.3|2683.3|2677.3|2687.5|2681.5|2682.3|2676.3|77
1747894200000|2025-05-22 06:10:00|2683|2677|2683.8|2677.8|2684.8|2678.8|2682.5|2676.5|49
1747894500000|2025-05-22 06:15:00|2684|2678|2684.5|2678.5|2686|2680|2683.5|2677.5|53
1747894800000|2025-05-22 06:20:00|2684.8|2678.8|2686.5|2680.5|2687|2681|2683.8|2677.8|58
1747895100000|2025-05-22 06:25:00|2686.3|2680.3|2685|2679|2686.3|2680.3|2683.8|2677.8|39
1747895400000|2025-05-22 06:30:00|2684.8|2678.8|2684.8|2678.8|2687.3|2681.3|2683.8|2677.8|85
1747895700000|2025-05-22 06:35:00|2685|2679|2683|2677|2685.8|2679.8|2682.5|2676.5|70
1747896000000|2025-05-22 06:40:00|2683.3|2677.3|2683|2677|2683.5|2677.5|2682.5|2676.5|51
1747896300000|2025-05-22 06:45:00|2683.3|2677.3|2682.8|2676.8|2684.3|2678.3|2682.3|2676.3|59
1747896600000|2025-05-22 06:50:00|2683.3|2677.3|2683.3|2677.3|2684|2678|2681.8|2675.8|77
1747896900000|2025-05-22 06:55:00|2683.5|2677.5|2683.4|2677.4|2683.9|2677.9|2683.3|2677.3|49
1747897200000|2025-05-22 07:00:00|2683.1|2677.1|2675.3|2669.3|2683.1|2677.1|2673.8|2667.8|96
1747897500000|2025-05-22 07:05:00|2675.5|2669.5|2676.8|2670.8|2677|2671|2672.8|2666.8|73
1747897800000|2025-05-22 07:10:00|2676.5|2670.5|2673|2667|2676.5|2670.5|2672|2666|57
1747898100000|2025-05-22 07:15:00|2673.3|2667.3|2677.5|2671.5|2678.8|2672.8|2673.3|2667.3|69
1747898400000|2025-05-22 07:20:00|2677.8|2671.8|2683.3|2677.3|2684.3|2678.3|2677.3|2671.3|83
1747898700000|2025-05-22 07:25:00|2683|2677|2685.8|2679.8|2686.5|2680.5|2681.3|2675.3|55
1747899000000|2025-05-22 07:30:00|2685.5|2679.5|2691|2685|2691|2685|2684.5|2678.5|95
1747899300000|2025-05-22 07:35:00|2691.3|2685.3|2689|2683|2691.5|2685.5|2688|2682|81
1747899600000|2025-05-22 07:40:00|2688.8|2682.8|2691.5|2685.5|2692.5|2686.5|2687.8|2681.8|53
1747899900000|2025-05-22 07:45:00|2691.3|2685.3|2692.3|2686.3|2692.5|2686.5|2690.8|2684.8|31
1747900200000|2025-05-22 07:50:00|2692.5|2686.5|2692|2686|2692.8|2686.8|2689.8|2683.8|54
1747900500000|2025-05-22 07:55:00|2691.8|2685.8|2695.5|2689.5|2696.5|2690.5|2691.8|2685.8|38
1747900800000|2025-05-22 08:00:00|2695.8|2689.8|2696.3|2690.3|2698.3|2692.3|2691.8|2685.8|128
1747901100000|2025-05-22 08:05:00|2696.8|2690.8|2695.5|2689.5|2698.3|2692.3|2695|2689|58
1747901400000|2025-05-22 08:10:00|2695.8|2689.8|2692.5|2686.5|2696.5|2690.5|2692.5|2686.5|41
1747901700000|2025-05-22 08:15:00|2692.8|2686.8|2695.3|2689.3|2695.3|2689.3|2689|2683|99
1747902000000|2025-05-22 08:20:00|2695|2689|2696.5|2690.5|2697|2691|2694|2688|54
1747902300000|2025-05-22 08:25:00|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2694.5|2688.5|49
1747902600000|2025-05-22 08:30:00|2695.8|2689.8|2697.3|2691.3|2697.5|2691.5|2694.5|2688.5|59
1747902900000|2025-05-22 08:35:00|2696.8|2690.8|2696|2690|2697.5|2691.5|2694.8|2688.8|53
1747903200000|2025-05-22 08:40:00|2695.8|2689.8|2690.3|2684.3|2696.8|2690.8|2690.3|2684.3|41
1747903500000|2025-05-22 08:45:00|2689.8|2683.8|2693.3|2687.3|2693.3|2687.3|2688.8|2682.8|62
1747903800000|2025-05-22 08:50:00|2692.5|2686.5|2689.8|2683.8|2693.3|2687.3|2689.8|2683.8|58
1747904100000|2025-05-22 08:55:00|2689.5|2683.5|2687.5|2681.5|2689.8|2683.8|2686.3|2680.3|70
1747904400000|2025-05-22 09:00:00|2687.3|2681.3|2686.3|2680.3|2687.3|2681.3|2679.5|2673.5|128
1747904700000|2025-05-22 09:05:00|2686|2680|2685.3|2679.3|2687.3|2681.3|2683.5|2677.5|96
1747905000000|2025-05-22 09:10:00|2685.5|2679.5|2687.3|2681.3|2687.5|2681.5|2682.5|2676.5|64
1747905300000|2025-05-22 09:15:00|2687|2681|2685.8|2679.8|2687.5|2681.5|2685.3|2679.3|28
1747905600000|2025-05-22 09:20:00|2686|2680|2688.5|2682.5|2688.5|2682.5|2684.3|2678.3|41
1747905900000|2025-05-22 09:25:00|2688.3|2682.3|2688|2682|2689|2683|2685.6|2679.6|47
1747906200000|2025-05-22 09:30:00|2688.3|2682.3|2689|2683|2689.8|2683.8|2688|2682|37
1747906500000|2025-05-22 09:35:00|2688|2682|2693|2687|2693.5|2687.5|2688|2682|50
1747906800000|2025-05-22 09:40:00|2693.3|2687.3|2690.8|2684.8|2693.8|2687.8|2690.8|2684.8|45
1747907100000|2025-05-22 09:45:00|2690.5|2684.5|2689|2683|2690.8|2684.8|2688.3|2682.3|33
1747907400000|2025-05-22 09:50:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2687.5|2681.5|29
1747907700000|2025-05-22 09:55:00|2688.3|2682.3|2687|2681|2688.5|2682.5|2686|2680|25
1747908000000|2025-05-22 10:00:00|2686.8|2680.8|2684.5|2678.5|2686.8|2680.8|2684.3|2678.3|21
1747908300000|2025-05-22 10:05:00|2684.3|2678.3|2685.8|2679.8|2686|2680|2683.5|2677.5|32
1747908600000|2025-05-22 10:10:00|2685.5|2679.5|2687.8|2681.8|2687.8|2681.8|2685.5|2679.5|20
1747908900000|2025-05-22 10:15:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2686.3|2680.3|22
1747909200000|2025-05-22 10:20:00|2687.3|2681.3|2687.5|2681.5|2689.5|2683.5|2686.3|2680.3|40
1747909500000|2025-05-22 10:25:00|2688|2682|2687.8|2681.8|2688|2682|2687|2681|16
1747909800000|2025-05-22 10:30:00|2687.5|2681.5|2686.8|2680.8|2687.5|2681.5|2686.8|2680.8|8
1747910100000|2025-05-22 10:35:00|2687|2681|2688|2682|2688.5|2682.5|2687|2681|25
1747910400000|2025-05-22 10:40:00|2688.3|2682.3|2689.3|2683.3|2689.8|2683.8|2688.3|2682.3|21
1747910700000|2025-05-22 10:45:00|2689.5|2683.5|2687.3|2681.3|2690|2684|2687|2681|12
1747911000000|2025-05-22 10:50:00|2687|2681|2685|2679|2687|2681|2684.8|2678.8|44
1747911300000|2025-05-22 10:55:00|2684.8|2678.8|2683.3|2677.3|2684.8|2678.8|2682.3|2676.3|52
1747911600000|2025-05-22 11:00:00|2683|2677|2684.3|2678.3|2684.8|2678.8|2679|2673|79
1747911900000|2025-05-22 11:05:00|2684.5|2678.5|2683.8|2677.8|2685|2679|2682.8|2676.8|28
1747912200000|2025-05-22 11:10:00|2684|2678|2683.8|2677.8|2684|2678|2681.8|2675.8|43
1747912500000|2025-05-22 11:15:00|2684|2678|2683.8|2677.8|2684|2678|2682.3|2676.3|24
1747912800000|2025-05-22 11:20:00|2683|2677|2687|2681|2687.3|2681.3|2682.8|2676.8|37
1747913100000|2025-05-22 11:25:00|2686.8|2680.8|2687|2681|2688|2682|2686|2680|25
1747913400000|2025-05-22 11:30:00|2687.3|2681.3|2688.8|2682.8|2689.3|2683.3|2687.3|2681.3|36
1747913700000|2025-05-22 11:35:00|2689|2683|2688.5|2682.5|2690.5|2684.5|2688.5|2682.5|56
1747914000000|2025-05-22 11:40:00|2688.3|2682.3|2689|2683|2689|2683|2687.5|2681.5|23
1747914300000|2025-05-22 11:45:00|2688.8|2682.8|2690.3|2684.3|2692.5|2686.5|2688.8|2682.8|42
1747914600000|2025-05-22 11:50:00|2690|2684|2692.3|2686.3|2692.5|2686.5|2689.3|2683.3|37
1747914900000|2025-05-22 11:55:00|2691.8|2685.8|2690.3|2684.3|2691.8|2685.8|2688.3|2682.3|90
1747915200000|2025-05-22 12:00:00|2690.5|2684.5|2692|2686|2693|2687|2690|2684|58
1747915500000|2025-05-22 12:05:00|2691.8|2685.8|2691|2685|2692|2686|2689.5|2683.5|35
1747915800000|2025-05-22 12:10:00|2690.8|2684.8|2691|2685|2691.5|2685.5|2690.5|2684.5|30
1747916100000|2025-05-22 12:15:00|2691.8|2685.8|2695.5|2689.5|2695.8|2689.8|2691.5|2685.5|64
1747916400000|2025-05-22 12:20:00|2695.8|2689.8|2697.5|2691.5|2697.8|2691.8|2695.3|2689.3|47
1747916700000|2025-05-22 12:25:00|2697.3|2691.3|2699.3|2693.3|2699.5|2693.5|2696.8|2690.8|65
1747917000000|2025-05-22 12:30:00|2698.8|2692.8|2702|2696|2702|2696|2696.5|2690.5|61
1747917300000|2025-05-22 12:35:00|2701.8|2695.8|2699.8|2693.8|2703.8|2697.8|2698.3|2692.3|90
1747917600000|2025-05-22 12:40:00|2699.5|2693.5|2699.8|2693.8|2700.5|2694.5|2697.8|2691.8|36
1747917900000|2025-05-22 12:45:00|2699.5|2693.5|2700.3|2694.3|2700.3|2694.3|2697.3|2691.3|32
1747918200000|2025-05-22 12:50:00|2699.8|2693.8|2700.3|2694.3|2700.5|2694.5|2699.5|2693.5|43
1747918500000|2025-05-22 12:55:00|2700.5|2694.5|2700.5|2694.5|2702.8|2696.8|2699.5|2693.5|63
1747918800000|2025-05-22 13:00:00|2700.3|2694.3|2702|2696|2705.5|2699.5|2698.5|2692.5|169
1747919100000|2025-05-22 13:05:00|2701.8|2695.8|2706.5|2700.5|2706.5|2700.5|2700.8|2694.8|122
1747919400000|2025-05-22 13:10:00|2706.3|2700.3|2705.8|2699.8|2706.5|2700.5|2703.3|2697.3|65
1747919700000|2025-05-22 13:15:00|2705.5|2699.5|2707.3|2701.3|2707.8|2701.8|2705.5|2699.5|55
1747920000000|2025-05-22 13:20:00|2707|2701|2709.5|2703.5|2709.8|2703.8|2706.3|2700.3|72
1747920300000|2025-05-22 13:25:00|2709.3|2703.3|2709.3|2703.3|2710.3|2704.3|2708.5|2702.5|45
1747920600000|2025-05-22 13:30:00|2709.5|2703.5|2705|2699|2710.8|2704.8|2702.3|2696.3|163
1747920900000|2025-05-22 13:35:00|2704.8|2698.8|2705|2699|2706.5|2700.5|2703.3|2697.3|93
1747921200000|2025-05-22 13:40:00|2705.3|2699.3|2705.3|2699.3|2707.3|2701.3|2705|2699|90
1747921500000|2025-05-22 13:45:00|2705.5|2699.5|2703.8|2697.8|2705.8|2699.8|2702.8|2696.8|120
1747921800000|2025-05-22 13:50:00|2703.5|2697.5|2702.3|2696.3|2705.3|2699.3|2701.5|2695.5|109
1747922100000|2025-05-22 13:55:00|2702|2696|2699.5|2693.5|2702.5|2696.5|2698.8|2692.8|87
1747922400000|2025-05-22 14:00:00|2699.8|2693.8|2698.8|2692.8|2701|2695|2696.3|2690.3|55
1747922700000|2025-05-22 14:05:00|2698.5|2692.5|2700.3|2694.3|2701.3|2695.3|2698.3|2692.3|73
1747923000000|2025-05-22 14:10:00|2700|2694|2700|2694|2701|2695|2699.8|2693.8|39
1747923300000|2025-05-22 14:15:00|2699.8|2693.8|2704.5|2698.5|2705.5|2699.5|2699.8|2693.8|58
1747923600000|2025-05-22 14:20:00|2704.3|2698.3|2702.5|2696.5|2704.3|2698.3|2701.3|2695.3|81
1747923900000|2025-05-22 14:25:00|2702.3|2696.3|2705|2699|2706|2700|2702.3|2696.3|61
1747924200000|2025-05-22 14:30:00|2704.8|2698.8|2704|2698|2707.3|2701.3|2704|2698|50
1747924500000|2025-05-22 14:35:00|2703.8|2697.8|2704.5|2698.5|2704.8|2698.8|2703.3|2697.3|57
1747924800000|2025-05-22 14:40:00|2704.3|2698.3|2707.5|2701.5|2707.5|2701.5|2704.3|2698.3|65
1747925100000|2025-05-22 14:45:00|2707.3|2701.3|2706|2700|2708.3|2702.3|2705.5|2699.5|62
1747925400000|2025-05-22 14:50:00|2705.8|2699.8|2702.3|2696.3|2705.8|2699.8|2702|2696|49
1747925700000|2025-05-22 14:55:00|2702|2696|2701.3|2695.3|2702.5|2696.5|2701.3|2695.3|50
1747926000000|2025-05-22 15:00:00|2701.5|2695.5|2700.5|2694.5|2702|2696|2700.3|2694.3|42
1747926300000|2025-05-22 15:05:00|2700.3|2694.3|2699.5|2693.5|2700.8|2694.8|2698.8|2692.8|33
1747926600000|2025-05-22 15:10:00|2699.3|2693.3|2700.8|2694.8|2701.3|2695.3|2699|2693|54
1747926900000|2025-05-22 15:15:00|2700.5|2694.5|2701|2695|2701|2695|2698.3|2692.3|37
1747927200000|2025-05-22 15:20:00|2700.8|2694.8|2704|2698|2704.3|2698.3|2700.5|2694.5|59
1747927500000|2025-05-22 15:25:00|2704.3|2698.3|2703.5|2697.5|2705|2699|2702.3|2696.3|59
1747927800000|2025-05-22 15:30:00|2703.8|2697.8|2702|2696|2707.8|2701.8|2702|2696|67
1747928100000|2025-05-22 15:35:00|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2699.3|2693.3|84
1747928400000|2025-05-22 15:40:00|2701|2695|2704|2698|2704|2698|2701|2695|45
1747928700000|2025-05-22 15:45:00|2703.8|2697.8|2701.8|2695.8|2704.3|2698.3|2701.5|2695.5|24
1747929000000|2025-05-22 15:50:00|2701.5|2695.5|2703.5|2697.5|2703.8|2697.8|2701|2695|65
1747929300000|2025-05-22 15:55:00|2703.3|2697.3|2704.8|2698.8|2705.3|2699.3|2703|2697|48
1747929600000|2025-05-22 16:00:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1747929900000|2025-05-22 16:05:00|2704.3|2698.3|2705.5|2699.5|2705.5|2699.5|2704.3|2698.3|5
1747930200000|2025-05-22 16:10:00|2705.8|2699.8|2705.8|2699.8|2707.3|2701.3|2704.8|2698.8|17
1747930500000|2025-05-22 16:15:00|2706|2700|2706.3|2700.3|2707|2701|2705.5|2699.5|12
1747930800000|2025-05-22 16:20:00|2706.5|2700.5|2705|2699|2707|2701|2704.3|2698.3|16
1747931100000|2025-05-22 16:25:00|2705.3|2699.3|2706.3|2700.3|2706.4|2700.4|2705.3|2699.3|13
1747931400000|2025-05-22 16:30:00|2706|2700|2707|2701|2707.5|2701.5|2705.3|2699.3|30
1747931700000|2025-05-22 16:35:00|2705.8|2699.8|2707.8|2701.8|2707.8|2701.8|2705.8|2699.8|13
1747932000000|2025-05-22 16:40:00|2708|2702|2707.5|2701.5|2708|2702|2707|2701|9
1747932300000|2025-05-22 16:45:00|2707.3|2701.3|2708|2702|2708.3|2702.3|2707.3|2701.3|19
1747932600000|2025-05-22 16:50:00|2707.8|2701.8|2708.8|2702.8|2709.3|2703.3|2707.3|2701.3|21
1747932900000|2025-05-22 16:55:00|2708.5|2702.5|2708.4|2702.4|2708.6|2702.6|2707.4|2701.4|33
1747933200000|2025-05-22 17:00:00|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|32
1747933500000|2025-05-22 17:05:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1747933800000|2025-05-22 17:10:00|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.1|2702.1|16
1747934100000|2025-05-22 17:15:00|2708.6|2702.6|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|13
1747934400000|2025-05-22 17:20:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|4
1747934700000|2025-05-22 17:25:00|2708.4|2702.4|2709.1|2703.1|2709.9|2703.9|2708.4|2702.4|14
1747935000000|2025-05-22 17:30:00|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2708.4|2702.4|3
1747935600000|2025-05-22 17:40:00|2707.9|2701.9|2708.6|2702.6|2708.9|2702.9|2707.9|2701.9|10
1747935900000|2025-05-22 17:45:00|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|6
1747936200000|2025-05-22 17:50:00|2708.4|2702.4|2706.1|2700.1|2708.6|2702.6|2705.4|2699.4|20
1747936500000|2025-05-22 17:55:00|2712.5|2693.8|2706.4|2700.4|2712.5|2700.4|2706.1|2693.8|3
1747958400000|2025-05-23 00:00:00|2707.4|2701.4|2708|2702|2708.9|2702.9|2706.9|2700.9|28
1747958700000|2025-05-23 00:05:00|2708.3|2702.3|2708.8|2702.8|2709.5|2703.5|2706.5|2700.5|22
1747959000000|2025-05-23 00:10:00|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708|2702|9
1747959300000|2025-05-23 00:15:00|2709|2703|2708.8|2702.8|2709.8|2703.8|2708.8|2702.8|7
1747959600000|2025-05-23 00:20:00|2709|2703|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|4
1747959900000|2025-05-23 00:25:00|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1747960200000|2025-05-23 00:30:00|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1747960500000|2025-05-23 00:35:00|2709.5|2703.5|2710.5|2704.5|2711.3|2705.3|2709.5|2703.5|22
1747960800000|2025-05-23 00:40:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|6
1747961100000|2025-05-23 00:45:00|2711|2705|2711|2705|2711.3|2705.3|2711|2705|5
1747961400000|2025-05-23 00:50:00|2711.3|2705.3|2712.3|2706.3|2712.3|2706.3|2711.3|2705.3|2
1747962000000|2025-05-23 01:00:00|2712|2706|2709.5|2703.5|2712|2706|2706.5|2700.5|119
1747962300000|2025-05-23 01:05:00|2709.8|2703.8|2710.8|2704.8|2711.3|2705.3|2709.3|2703.3|52
1747962600000|2025-05-23 01:10:00|2711|2705|2711.8|2705.8|2712.3|2706.3|2711|2705|29
1747962900000|2025-05-23 01:15:00|2712|2706|2705.3|2699.3|2712.5|2706.5|2705|2699|97
1747963200000|2025-05-23 01:20:00|2705.5|2699.5|2706.8|2700.8|2707|2701|2705.3|2699.3|49
1747963500000|2025-05-23 01:25:00|2707|2701|2709|2703|2711.5|2705.5|2707|2701|73
1747963800000|2025-05-23 01:30:00|2708.8|2702.8|2706.8|2700.8|2709.5|2703.5|2706.3|2700.3|82
1747964100000|2025-05-23 01:35:00|2706.5|2700.5|2708.3|2702.3|2709.5|2703.5|2705.8|2699.8|83
1747964400000|2025-05-23 01:40:00|2708.5|2702.5|2710.3|2704.3|2710.8|2704.8|2708|2702|38
1747964700000|2025-05-23 01:45:00|2710.5|2704.5|2712.8|2706.8|2712.8|2706.8|2710.3|2704.3|56
1747965000000|2025-05-23 01:50:00|2712.5|2706.5|2708.3|2702.3|2712.8|2706.8|2708.3|2702.3|82
1747965300000|2025-05-23 01:55:00|2708.5|2702.5|2714|2708|2714.3|2708.3|2708.3|2702.3|91
1747965600000|2025-05-23 02:00:00|2713.8|2707.8|2715.5|2709.5|2716.8|2710.8|2713.8|2707.8|64
1747965900000|2025-05-23 02:05:00|2715.3|2709.3|2715.5|2709.5|2716.5|2710.5|2713.8|2707.8|51
1747966200000|2025-05-23 02:10:00|2715.3|2709.3|2715.8|2709.8|2718.3|2712.3|2715.3|2709.3|67
1747966500000|2025-05-23 02:15:00|2716|2710|2716|2710|2717|2711|2715.5|2709.5|17
1747966800000|2025-05-23 02:20:00|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|4
1747967100000|2025-05-23 02:25:00|2716.3|2710.3|2714.3|2708.3|2716.8|2710.8|2714.3|2708.3|40
1747967400000|2025-05-23 02:30:00|2714|2708|2713.3|2707.3|2717.3|2711.3|2712.8|2706.8|105
1747967700000|2025-05-23 02:35:00|2713|2707|2713.8|2707.8|2714.5|2708.5|2712.5|2706.5|90
1747968000000|2025-05-23 02:40:00|2714|2708|2711.3|2705.3|2714|2708|2710.5|2704.5|39
1747968300000|2025-05-23 02:45:00|2711.5|2705.5|2712|2706|2712.3|2706.3|2711|2705|56
1747968600000|2025-05-23 02:50:00|2712.3|2706.3|2713.5|2707.5|2714.3|2708.3|2712.3|2706.3|36
1747968900000|2025-05-23 02:55:00|2713.8|2707.8|2714.8|2708.8|2715.8|2709.8|2713.8|2707.8|42
1747969200000|2025-05-23 03:00:00|2714.5|2708.5|2713.8|2707.8|2715.3|2709.3|2713.5|2707.5|34
1747969500000|2025-05-23 03:05:00|2713.5|2707.5|2714.5|2708.5|2714.5|2708.5|2713.5|2707.5|22
1747969800000|2025-05-23 03:10:00|2714.3|2708.3|2709.5|2703.5|2715|2709|2709.5|2703.5|36
1747970100000|2025-05-23 03:15:00|2709.8|2703.8|2710.5|2704.5|2712|2706|2709.8|2703.8|44
1747970400000|2025-05-23 03:20:00|2710.3|2704.3|2704.5|2698.5|2710.5|2704.5|2703.8|2697.8|91
1747970700000|2025-05-23 03:25:00|2704.3|2698.3|2704.8|2698.8|2706.5|2700.5|2702.5|2696.5|77
1747971000000|2025-05-23 03:30:00|2705|2699|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|9
1747971300000|2025-05-23 03:35:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704|2698|7
1747971600000|2025-05-23 03:40:00|2704.3|2698.3|2705|2699|2705|2699|2704.3|2698.3|4
1747971900000|2025-05-23 03:45:00|2704.8|2698.8|2704.5|2698.5|2705|2699|2704.5|2698.5|6
1747972200000|2025-05-23 03:50:00|2704.8|2698.8|2703.5|2697.5|2704.8|2698.8|2703.5|2697.5|12
1747972500000|2025-05-23 03:55:00|2703.8|2697.8|2703|2697|2703.8|2697.8|2703|2697|4
1747972800000|2025-05-23 04:00:00|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2703.3|2697.3|7
1747973100000|2025-05-23 04:05:00|2704.8|2698.8|2705|2699|2705.3|2699.3|2704.8|2698.8|4
1747973400000|2025-05-23 04:10:00|2705.3|2699.3|2707.8|2701.8|2708.5|2702.5|2705.3|2699.3|14
1747973700000|2025-05-23 04:15:00|2708|2702|2708.8|2702.8|2709.5|2703.5|2708|2702|12
1747974000000|2025-05-23 04:20:00|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709|2703|7
1747974300000|2025-05-23 04:25:00|2710|2704|2709.8|2703.8|2711|2705|2709.8|2703.8|8
1747974600000|2025-05-23 04:30:00|2709.5|2703.5|2709.3|2703.3|2709.8|2703.8|2708.8|2702.8|8
1747974900000|2025-05-23 04:35:00|2709.5|2703.5|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|9
1747975200000|2025-05-23 04:40:00|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.5|2703.5|9
1747975500000|2025-05-23 04:45:00|2709.5|2703.5|2708.3|2702.3|2709.5|2703.5|2708.3|2702.3|4
1747975800000|2025-05-23 04:50:00|2708.5|2702.5|2709.5|2703.5|2709.5|2703.5|2708.5|2702.5|5
1747976100000|2025-05-23 04:55:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.5|2702.5|11
1747976400000|2025-05-23 05:00:00|2708.5|2702.5|2708|2702|2709.8|2703.8|2708|2702|16
1747976700000|2025-05-23 05:05:00|2708.3|2702.3|2709.8|2703.8|2709.8|2703.8|2708.3|2702.3|12
1747977000000|2025-05-23 05:10:00|2709.5|2703.5|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|19
1747977300000|2025-05-23 05:15:00|2709.8|2703.8|2710.8|2704.8|2710.8|2704.8|2709.8|2703.8|4
1747977600000|2025-05-23 05:20:00|2711|2705|2710.5|2704.5|2711.5|2705.5|2710.3|2704.3|20
1747977900000|2025-05-23 05:25:00|2710.8|2704.8|2711.8|2705.8|2712|2706|2710.8|2704.8|21
1747978200000|2025-05-23 05:30:00|2711.5|2705.5|2710.5|2704.5|2712.3|2706.3|2709.8|2703.8|84
1747978500000|2025-05-23 05:35:00|2710.3|2704.3|2710|2704|2711.3|2705.3|2709.8|2703.8|67
1747978800000|2025-05-23 05:40:00|2709.8|2703.8|2707.5|2701.5|2709.8|2703.8|2707|2701|68
1747979100000|2025-05-23 05:45:00|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2706.3|2700.3|53
1747979400000|2025-05-23 05:50:00|2707.5|2701.5|2708.3|2702.3|2709|2703|2707.3|2701.3|20
1747979700000|2025-05-23 05:55:00|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708|2702|14
1747980000000|2025-05-23 06:00:00|2709|2703|2706.5|2700.5|2709|2703|2705.3|2699.3|53
1747980300000|2025-05-23 06:05:00|2706.8|2700.8|2703.8|2697.8|2707.3|2701.3|2702.8|2696.8|67
1747980600000|2025-05-23 06:10:00|2703.5|2697.5|2705.8|2699.8|2706|2700|2703.5|2697.5|24
1747980900000|2025-05-23 06:15:00|2705.5|2699.5|2705.5|2699.5|2707.3|2701.3|2705.3|2699.3|36
1747981200000|2025-05-23 06:20:00|2705.8|2699.8|2701.8|2695.8|2706|2700|2701.3|2695.3|43
1747981500000|2025-05-23 06:25:00|2701.5|2695.5|2702.5|2696.5|2703.3|2697.3|2701.3|2695.3|27
1747981800000|2025-05-23 06:30:00|2702.8|2696.8|2699.5|2693.5|2702.8|2696.8|2699|2693|50
1747982100000|2025-05-23 06:35:00|2699.8|2693.8|2701.5|2695.5|2702.3|2696.3|2699.8|2693.8|47
1747982400000|2025-05-23 06:40:00|2701.3|2695.3|2700.8|2694.8|2702.5|2696.5|2699.5|2693.5|57
1747982700000|2025-05-23 06:45:00|2700.5|2694.5|2698|2692|2701|2695|2698|2692|62
1747983000000|2025-05-23 06:50:00|2698.3|2692.3|2698.3|2692.3|2699.3|2693.3|2697.5|2691.5|51
1747983300000|2025-05-23 06:55:00|2698.8|2692.8|2696.9|2690.9|2699|2693|2696|2690|64
1747983600000|2025-05-23 07:00:00|2696.6|2690.6|2695|2689|2700.5|2694.5|2694.5|2688.5|85
1747983900000|2025-05-23 07:05:00|2695.3|2689.3|2695.8|2689.8|2696|2690|2694.3|2688.3|46
1747984200000|2025-05-23 07:10:00|2696|2690|2698.3|2692.3|2700.3|2694.3|2695.3|2689.3|65
1747984500000|2025-05-23 07:15:00|2698|2692|2702.5|2696.5|2704.8|2698.8|2697.8|2691.8|101
1747984800000|2025-05-23 07:20:00|2702.8|2696.8|2708.5|2702.5|2709.3|2703.3|2702.8|2696.8|78
1747985100000|2025-05-23 07:25:00|2708.8|2702.8|2710.5|2704.5|2710.5|2704.5|2707.8|2701.8|45
1747985400000|2025-05-23 07:30:00|2710.8|2704.8|2711.5|2705.5|2712.8|2706.8|2708.8|2702.8|57
1747985700000|2025-05-23 07:35:00|2711.8|2705.8|2710.5|2704.5|2711.8|2705.8|2709.3|2703.3|46
1747986000000|2025-05-23 07:40:00|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710|2704|31
1747986300000|2025-05-23 07:45:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2709.8|2703.8|24
1747986600000|2025-05-23 07:50:00|2710.3|2704.3|2710|2704|2710.5|2704.5|2708|2702|43
1747986900000|2025-05-23 07:55:00|2709.8|2703.8|2711.8|2705.8|2711.8|2705.8|2709.8|2703.8|38
1747987200000|2025-05-23 08:00:00|2711.3|2705.3|2723.9|2717.9|2724.3|2718.3|2710.3|2704.3|143
1747987500000|2025-05-23 08:05:00|2723.8|2717.8|2723.5|2717.5|2725|2719|2722.8|2716.8|75
1747987800000|2025-05-23 08:10:00|2723.3|2717.3|2721|2715|2723.5|2717.5|2719.3|2713.3|65
1747988100000|2025-05-23 08:15:00|2720.8|2714.8|2716|2710|2720.8|2714.8|2715.8|2709.8|70
1747988400000|2025-05-23 08:20:00|2716.3|2710.3|2713.5|2707.5|2717.3|2711.3|2713.5|2707.5|56
1747988700000|2025-05-23 08:25:00|2713.3|2707.3|2704.5|2698.5|2714|2708|2704.3|2698.3|54
1747989000000|2025-05-23 08:30:00|2705.3|2699.3|2707.8|2701.8|2707.8|2701.8|2701.8|2695.8|57
1747989300000|2025-05-23 08:35:00|2707.5|2701.5|2709|2703|2709.3|2703.3|2705.3|2699.3|49
1747989600000|2025-05-23 08:40:00|2708.8|2702.8|2705.8|2699.8|2710.3|2704.3|2705.5|2699.5|38
1747989900000|2025-05-23 08:45:00|2705.5|2699.5|2699.8|2693.8|2705.5|2699.5|2699.8|2693.8|53
1747990200000|2025-05-23 08:50:00|2700|2694|2701|2695|2701.8|2695.8|2699.3|2693.3|30
1747990500000|2025-05-23 08:55:00|2700.8|2694.8|2702|2696|2702.5|2696.5|2700.5|2694.5|27
1747990800000|2025-05-23 09:00:00|2702.3|2696.3|2704.5|2698.5|2704.8|2698.8|2702|2696|30
1747991100000|2025-05-23 09:05:00|2704.3|2698.3|2705.5|2699.5|2706.5|2700.5|2703.3|2697.3|53
1747991400000|2025-05-23 09:10:00|2705.3|2699.3|2703.3|2697.3|2705.8|2699.8|2702.8|2696.8|39
1747991700000|2025-05-23 09:15:00|2702.8|2696.8|2702.8|2696.8|2704.8|2698.8|2702|2696|37
1747992000000|2025-05-23 09:20:00|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2700.8|2694.8|51
1747992300000|2025-05-23 09:25:00|2701.5|2695.5|2705.8|2699.8|2706.5|2700.5|2701.5|2695.5|43
1747992600000|2025-05-23 09:30:00|2706|2700|2706.8|2700.8|2708|2702|2706|2700|29
1747992900000|2025-05-23 09:35:00|2706.5|2700.5|2709|2703|2710|2704|2706.5|2700.5|39
1747993200000|2025-05-23 09:40:00|2709.3|2703.3|2706.5|2700.5|2709.5|2703.5|2706.5|2700.5|34
1747993500000|2025-05-23 09:45:00|2706.8|2700.8|2707.5|2701.5|2709|2703|2706.5|2700.5|47
1747993800000|2025-05-23 09:50:00|2707.8|2701.8|2710|2704|2710|2704|2707.5|2701.5|38
1747994100000|2025-05-23 09:55:00|2709.8|2703.8|2706.3|2700.3|2709.8|2703.8|2706.3|2700.3|32
1747994400000|2025-05-23 10:00:00|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2704.5|2698.5|42
1747994700000|2025-05-23 10:05:00|2705.5|2699.5|2705|2699|2705.8|2699.8|2704.5|2698.5|25
1747995000000|2025-05-23 10:10:00|2705.3|2699.3|2705.8|2699.8|2706|2700|2704.8|2698.8|27
1747995300000|2025-05-23 10:15:00|2706|2700|2705|2699|2707|2701|2704.5|2698.5|32
1747995600000|2025-05-23 10:20:00|2704.8|2698.8|2705.5|2699.5|2706.8|2700.8|2704.8|2698.8|14
1747995900000|2025-05-23 10:25:00|2705.8|2699.8|2704.5|2698.5|2706.8|2700.8|2704.5|2698.5|21
1747996200000|2025-05-23 10:30:00|2704.8|2698.8|2704.3|2698.3|2705.5|2699.5|2703.8|2697.8|27
1747996500000|2025-05-23 10:35:00|2704.5|2698.5|2704.5|2698.5|2705.5|2699.5|2704|2698|17
1747996800000|2025-05-23 10:40:00|2704.3|2698.3|2706.8|2700.8|2706.8|2700.8|2703.8|2697.8|27
1747997100000|2025-05-23 10:45:00|2707|2701|2704.3|2698.3|2707|2701|2704.3|2698.3|29
1747997400000|2025-05-23 10:50:00|2704|2698|2702.5|2696.5|2704|2698|2701.5|2695.5|30
1747997700000|2025-05-23 10:55:00|2702.3|2696.3|2701.3|2695.3|2702.3|2696.3|2700.8|2694.8|39
1747998000000|2025-05-23 11:00:00|2701|2695|2700.5|2694.5|2702.5|2696.5|2700|2694|23
1747998300000|2025-05-23 11:05:00|2700.3|2694.3|2701|2695|2701.3|2695.3|2700|2694|16
1747998600000|2025-05-23 11:10:00|2700.8|2694.8|2699.3|2693.3|2700.8|2694.8|2698.5|2692.5|21
1747998900000|2025-05-23 11:15:00|2699.5|2693.5|2697|2691|2699.5|2693.5|2697|2691|26
1747999200000|2025-05-23 11:20:00|2696.8|2690.8|2697.3|2691.3|2699|2693|2695.8|2689.8|51
1747999500000|2025-05-23 11:25:00|2697.5|2691.5|2696|2690|2698|2692|2694.8|2688.8|41
1747999800000|2025-05-23 11:30:00|2696.8|2690.8|2697.5|2691.5|2698.8|2692.8|2695.8|2689.8|44
1748000100000|2025-05-23 11:35:00|2697.8|2691.8|2698.3|2692.3|2698.8|2692.8|2696.8|2690.8|33
1748000400000|2025-05-23 11:40:00|2698|2692|2695|2689|2700.8|2694.8|2694.5|2688.5|96
1748000700000|2025-05-23 11:45:00|2694.8|2688.8|2687.8|2681.8|2696.5|2690.5|2684.9|2678.9|165
1748001000000|2025-05-23 11:50:00|2688|2682|2680.3|2674.3|2688.4|2682.4|2679.3|2673.3|192
1748001300000|2025-05-23 11:55:00|2680.5|2674.5|2675|2669|2682|2676|2673.5|2667.5|162
1748001600000|2025-05-23 12:00:00|2675.3|2669.3|2679.5|2673.5|2681.3|2675.3|2675|2669|152
1748001900000|2025-05-23 12:05:00|2679.3|2673.3|2680|2674|2681.3|2675.3|2675.5|2669.5|127
1748002200000|2025-05-23 12:10:00|2680.3|2674.3|2678.3|2672.3|2680.3|2674.3|2676|2670|115
1748002500000|2025-05-23 12:15:00|2678|2672|2678|2672|2680.3|2674.3|2673.8|2667.8|122
1748002800000|2025-05-23 12:20:00|2678.5|2672.5|2681.3|2675.3|2681.3|2675.3|2677.3|2671.3|88
1748003100000|2025-05-23 12:25:00|2680.8|2674.8|2685.8|2679.8|2686.8|2680.8|2680.3|2674.3|96
1748003400000|2025-05-23 12:30:00|2685.3|2679.3|2684.8|2678.8|2686|2680|2683.3|2677.3|91
1748003700000|2025-05-23 12:35:00|2685.3|2679.3|2687.3|2681.3|2689.3|2683.3|2684.8|2678.8|83
1748004000000|2025-05-23 12:40:00|2687|2681|2691|2685|2691|2685|2685|2679|84
1748004300000|2025-05-23 12:45:00|2691.3|2685.3|2688.5|2682.5|2691.8|2685.8|2687.8|2681.8|48
1748004600000|2025-05-23 12:50:00|2688.3|2682.3|2688|2682|2689.8|2683.8|2686.3|2680.3|70
1748004900000|2025-05-23 12:55:00|2687.8|2681.8|2689.3|2683.3|2689.8|2683.8|2686|2680|73
1748005200000|2025-05-23 13:00:00|2689.5|2683.5|2685.5|2679.5|2691.5|2685.5|2685.3|2679.3|269
1748005500000|2025-05-23 13:05:00|2685.3|2679.3|2683.8|2677.8|2686.3|2680.3|2682.3|2676.3|130
1748005800000|2025-05-23 13:10:00|2683.5|2677.5|2682.5|2676.5|2684.3|2678.3|2681|2675|129
1748006100000|2025-05-23 13:15:00|2682.3|2676.3|2688.5|2682.5|2689|2683|2681.3|2675.3|160
1748006400000|2025-05-23 13:20:00|2688.8|2682.8|2688.5|2682.5|2691.8|2685.8|2686.5|2680.5|101
1748006700000|2025-05-23 13:25:00|2688.3|2682.3|2691.8|2685.8|2692.5|2686.5|2686.3|2680.3|92
1748007000000|2025-05-23 13:30:00|2692.3|2686.3|2693.3|2687.3|2694.8|2688.8|2691.5|2685.5|116
1748007300000|2025-05-23 13:35:00|2693|2687|2694.3|2688.3|2696.3|2690.3|2691.3|2685.3|131
1748007600000|2025-05-23 13:40:00|2693.8|2687.8|2695.5|2689.5|2695.8|2689.8|2693.8|2687.8|127
1748007900000|2025-05-23 13:45:00|2695.8|2689.8|2689.5|2683.5|2695.8|2689.8|2689.3|2683.3|100
1748008200000|2025-05-23 13:50:00|2689.8|2683.8|2691.8|2685.8|2692.8|2686.8|2689.3|2683.3|82
1748008500000|2025-05-23 13:55:00|2691.5|2685.5|2693|2687|2694|2688|2691.5|2685.5|88
1748008800000|2025-05-23 14:00:00|2693.3|2687.3|2696.3|2690.3|2699.8|2693.8|2692.5|2686.5|98
1748009100000|2025-05-23 14:05:00|2697.3|2691.3|2698.3|2692.3|2700.3|2694.3|2696|2690|80
1748009400000|2025-05-23 14:10:00|2698.5|2692.5|2700.5|2694.5|2701|2695|2698.5|2692.5|87
1748009700000|2025-05-23 14:15:00|2700.8|2694.8|2702.5|2696.5|2702.8|2696.8|2700|2694|78
1748010000000|2025-05-23 14:20:00|2702.8|2696.8|2705.5|2699.5|2707.5|2701.5|2701.3|2695.3|128
1748010300000|2025-05-23 14:25:00|2705.3|2699.3|2703.3|2697.3|2708.3|2702.3|2703.3|2697.3|105
1748010600000|2025-05-23 14:30:00|2703.5|2697.5|2705.5|2699.5|2707|2701|2703|2697|60
1748010900000|2025-05-23 14:35:00|2705.8|2699.8|2706|2700|2706.5|2700.5|2705|2699|46
1748011200000|2025-05-23 14:40:00|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2704.5|2698.5|51
1748011500000|2025-05-23 14:45:00|2705.5|2699.5|2706.3|2700.3|2706.3|2700.3|2704.5|2698.5|42
1748011800000|2025-05-23 14:50:00|2705.8|2699.8|2703.5|2697.5|2706|2700|2701.5|2695.5|67
1748012100000|2025-05-23 14:55:00|2703.8|2697.8|2702|2696|2703.8|2697.8|2701.5|2695.5|68
1748012400000|2025-05-23 15:00:00|2701.8|2695.8|2700.3|2694.3|2702.5|2696.5|2699.3|2693.3|72
1748012700000|2025-05-23 15:05:00|2700.5|2694.5|2699|2693|2700.5|2694.5|2697.8|2691.8|64
1748013000000|2025-05-23 15:10:00|2699.3|2693.3|2700|2694|2700.3|2694.3|2698.5|2692.5|60
1748013300000|2025-05-23 15:15:00|2699.8|2693.8|2701.5|2695.5|2702|2696|2699.8|2693.8|66
1748013600000|2025-05-23 15:20:00|2701.3|2695.3|2702|2696|2703.5|2697.5|2701.3|2695.3|38
1748013900000|2025-05-23 15:25:00|2701.8|2695.8|2703|2697|2703|2697|2701.3|2695.3|48
1748014200000|2025-05-23 15:30:00|2703.3|2697.3|2703.3|2697.3|2704.9|2698.9|2702.5|2696.5|57
1748014500000|2025-05-23 15:35:00|2703.8|2697.8|2703.5|2697.5|2705.8|2699.8|2703.3|2697.3|71
1748014800000|2025-05-23 15:40:00|2703.8|2697.8|2705.5|2699.5|2705.5|2699.5|2703.5|2697.5|38
1748015100000|2025-05-23 15:45:00|2705.8|2699.8|2706|2700|2706.3|2700.3|2704|2698|21
1748015400000|2025-05-23 15:50:00|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705|2699|31
1748015700000|2025-05-23 15:55:00|2705.5|2699.5|2706.5|2700.5|2707.3|2701.3|2705|2699|37
1748016000000|2025-05-23 16:00:00|2706.3|2700.3|2704.8|2698.8|2706.3|2700.3|2704.5|2698.5|15
1748016300000|2025-05-23 16:05:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2704.3|2698.3|16
1748016600000|2025-05-23 16:10:00|2705.5|2699.5|2707.3|2701.3|2707.3|2701.3|2705.5|2699.5|25
1748016900000|2025-05-23 16:15:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|6
1748017200000|2025-05-23 16:20:00|2707.5|2701.5|2707.8|2701.8|2708|2702|2707.3|2701.3|11
1748017500000|2025-05-23 16:25:00|2708|2702|2708.3|2702.3|2708.8|2702.8|2707.8|2701.8|8
1748017800000|2025-05-23 16:30:00|2708|2702|2707.8|2701.8|2708.8|2702.8|2707.8|2701.8|11
1748018100000|2025-05-23 16:35:00|2708|2702|2709.5|2703.5|2709.8|2703.8|2708|2702|27
1748018400000|2025-05-23 16:40:00|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1748018700000|2025-05-23 16:45:00|2709.3|2703.3|2709.5|2703.5|2709.8|2703.8|2709.3|2703.3|18
1748019000000|2025-05-23 16:50:00|2709.3|2703.3|2709.3|2703.3|2709.5|2703.5|2708.5|2702.5|22
1748019300000|2025-05-23 16:55:00|2709|2703|2708.6|2702.6|2709.1|2703.1|2707.9|2701.9|22
1748019600000|2025-05-23 17:00:00|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2708.1|2702.1|12
1748019900000|2025-05-23 17:05:00|2708.6|2702.6|2707.9|2701.9|2708.6|2702.6|2707.9|2701.9|2
1748020200000|2025-05-23 17:10:00|2708.1|2702.1|2708.4|2702.4|2708.6|2702.6|2707.9|2701.9|29
1748020500000|2025-05-23 17:15:00|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|10
1748020800000|2025-05-23 17:20:00|2708.6|2702.6|2709.6|2703.6|2709.9|2703.9|2708.6|2702.6|6
1748021400000|2025-05-23 17:30:00|2709.4|2703.4|2711.4|2705.4|2711.4|2705.4|2709.1|2703.1|23
1748021700000|2025-05-23 17:35:00|2711.6|2705.6|2713.6|2707.6|2713.6|2707.6|2711.6|2705.6|8
1748022000000|2025-05-23 17:40:00|2712.9|2706.9|2715.1|2709.1|2715.4|2709.4|2712.9|2706.9|6
1748022300000|2025-05-23 17:45:00|2714.9|2708.9|2714.6|2708.6|2715.6|2709.6|2714.1|2708.1|11
1748022600000|2025-05-23 17:50:00|2715.1|2709.1|2714.8|2708.8|2716.1|2710.1|2713.9|2707.9|22
1748022900000|2025-05-23 17:55:00|2715.5|2709.5|2720.3|2701.5|2721.8|2709.5|2715.5|2701.5|5
1748304000000|2025-05-27 00:00:00|2736.4|2730.4|2734|2728|2739.4|2733.4|2733.8|2727.8|60
1748304300000|2025-05-27 00:05:00|2734.5|2728.5|2737|2731|2737|2731|2733.3|2727.3|34
1748304600000|2025-05-27 00:10:00|2736.5|2730.5|2735.3|2729.3|2737.5|2731.5|2734|2728|39
1748304900000|2025-05-27 00:15:00|2735.5|2729.5|2733.8|2727.8|2737|2731|2733.3|2727.3|48
1748305200000|2025-05-27 00:20:00|2734|2728|2733.3|2727.3|2734.5|2728.5|2732.8|2726.8|32
1748305500000|2025-05-27 00:25:00|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2732.5|2726.5|25
1748305800000|2025-05-27 00:30:00|2733.5|2727.5|2736.3|2730.3|2736.3|2730.3|2733.5|2727.5|25
1748306100000|2025-05-27 00:35:00|2736.5|2730.5|2739.3|2733.3|2739.3|2733.3|2736.3|2730.3|30
1748306400000|2025-05-27 00:40:00|2739.5|2733.5|2740.8|2734.8|2741.3|2735.3|2739.3|2733.3|44
1748306700000|2025-05-27 00:45:00|2741.3|2735.3|2740.8|2734.8|2741.3|2735.3|2740.5|2734.5|16
1748307000000|2025-05-27 00:50:00|2741.3|2735.3|2735.5|2729.5|2741.3|2735.3|2735.3|2729.3|58
1748307300000|2025-05-27 00:55:00|2734.3|2728.3|2733.8|2727.8|2737.3|2731.3|2731.8|2725.8|72
1748307600000|2025-05-27 01:00:00|2734|2728|2724|2718|2735|2729|2723.3|2717.3|284
1748307900000|2025-05-27 01:05:00|2723.8|2717.8|2716.5|2710.5|2725|2719|2715.3|2709.3|282
1748308200000|2025-05-27 01:10:00|2715.8|2709.8|2718.3|2712.3|2719.8|2713.8|2715.8|2709.8|133
1748308500000|2025-05-27 01:15:00|2718|2712|2707.5|2701.5|2718|2712|2706.8|2700.8|291
1748308800000|2025-05-27 01:20:00|2707.8|2701.8|2706.3|2700.3|2708.5|2702.5|2704.8|2698.8|228
1748309100000|2025-05-27 01:25:00|2706.5|2700.5|2705|2699|2706.8|2700.8|2703.3|2697.3|193
1748309400000|2025-05-27 01:30:00|2704.8|2698.8|2706.3|2700.3|2708|2702|2703.8|2697.8|214
1748309700000|2025-05-27 01:35:00|2706.5|2700.5|2700|2694|2706.5|2700.5|2698.3|2692.3|194
1748310000000|2025-05-27 01:40:00|2699.8|2693.8|2695.8|2689.8|2700|2694|2695.8|2689.8|122
1748310300000|2025-05-27 01:45:00|2695.5|2689.5|2701.5|2695.5|2701.8|2695.8|2695|2689|162
1748310600000|2025-05-27 01:50:00|2701.3|2695.3|2698.5|2692.5|2702.8|2696.8|2697.8|2691.8|162
1748310900000|2025-05-27 01:55:00|2698.8|2692.8|2702.3|2696.3|2702.3|2696.3|2698.5|2692.5|142
1748311200000|2025-05-27 02:00:00|2702|2696|2700|2694|2702|2696|2699.8|2693.8|127
1748311500000|2025-05-27 02:05:00|2700.3|2694.3|2701.3|2695.3|2701.8|2695.8|2699.8|2693.8|97
1748311800000|2025-05-27 02:10:00|2701|2695|2700|2694|2701|2695|2698.3|2692.3|83
1748312100000|2025-05-27 02:15:00|2700.3|2694.3|2701.5|2695.5|2702.3|2696.3|2700.3|2694.3|11
1748312400000|2025-05-27 02:20:00|2701.3|2695.3|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|9
1748312700000|2025-05-27 02:25:00|2701|2695|2699.8|2693.8|2701.8|2695.8|2699.8|2693.8|8
1748313000000|2025-05-27 02:30:00|2699.5|2693.5|2699.3|2693.3|2700.3|2694.3|2695.8|2689.8|96
1748313300000|2025-05-27 02:35:00|2699|2693|2701.3|2695.3|2703.5|2697.5|2698.8|2692.8|129
1748313600000|2025-05-27 02:40:00|2701.5|2695.5|2699.3|2693.3|2702.3|2696.3|2698.5|2692.5|144
1748313900000|2025-05-27 02:45:00|2698.8|2692.8|2699.5|2693.5|2700|2694|2697.8|2691.8|70
1748314200000|2025-05-27 02:50:00|2699.8|2693.8|2701.8|2695.8|2701.8|2695.8|2698.3|2692.3|49
1748314500000|2025-05-27 02:55:00|2702|2696|2696.8|2690.8|2702.3|2696.3|2696.8|2690.8|48
1748314800000|2025-05-27 03:00:00|2697|2691|2698.5|2692.5|2700.5|2694.5|2696.8|2690.8|74
1748315100000|2025-05-27 03:05:00|2698.3|2692.3|2697.3|2691.3|2698.8|2692.8|2697.3|2691.3|45
1748315400000|2025-05-27 03:10:00|2696.8|2690.8|2696.5|2690.5|2697.3|2691.3|2696|2690|38
1748315700000|2025-05-27 03:15:00|2696.3|2690.3|2695.3|2689.3|2697|2691|2694.8|2688.8|48
1748316000000|2025-05-27 03:20:00|2694|2688|2695|2689|2697.3|2691.3|2694|2688|78
1748316300000|2025-05-27 03:25:00|2695.3|2689.3|2697|2691|2698.3|2692.3|2694|2688|42
1748316600000|2025-05-27 03:30:00|2696.8|2690.8|2696.3|2690.3|2697.3|2691.3|2694.8|2688.8|23
1748316900000|2025-05-27 03:35:00|2696.5|2690.5|2697|2691|2697.3|2691.3|2696.3|2690.3|21
1748317200000|2025-05-27 03:40:00|2696.8|2690.8|2695.3|2689.3|2696.8|2690.8|2695|2689|12
1748317500000|2025-05-27 03:45:00|2695.5|2689.5|2695.5|2689.5|2695.8|2689.8|2695|2689|16
1748317800000|2025-05-27 03:50:00|2695.8|2689.8|2692|2686|2696|2690|2691.5|2685.5|15
1748318100000|2025-05-27 03:55:00|2692.3|2686.3|2692.8|2686.8|2693.5|2687.5|2692|2686|11
1748318400000|2025-05-27 04:00:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2692.5|2686.5|15
1748318700000|2025-05-27 04:05:00|2693.3|2687.3|2693|2687|2693.3|2687.3|2692.8|2686.8|6
1748319000000|2025-05-27 04:10:00|2693.5|2687.5|2692.5|2686.5|2693.8|2687.8|2692.5|2686.5|13
1748319300000|2025-05-27 04:15:00|2692.3|2686.3|2692.3|2686.3|2692.8|2686.8|2691.8|2685.8|6
1748319600000|2025-05-27 04:20:00|2692.5|2686.5|2692.3|2686.3|2692.8|2686.8|2691.8|2685.8|11
1748319900000|2025-05-27 04:25:00|2692|2686|2692|2686|2692.3|2686.3|2691.3|2685.3|12
1748320200000|2025-05-27 04:30:00|2692.3|2686.3|2690.5|2684.5|2692.3|2686.3|2690.3|2684.3|24
1748320500000|2025-05-27 04:35:00|2691|2685|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|8
1748320800000|2025-05-27 04:40:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2690.5|2684.5|11
1748321100000|2025-05-27 04:45:00|2690.8|2684.8|2689.8|2683.8|2690.8|2684.8|2689.8|2683.8|17
1748321400000|2025-05-27 04:50:00|2690|2684|2691.5|2685.5|2692.5|2686.5|2690|2684|15
1748321700000|2025-05-27 04:55:00|2691.8|2685.8|2691|2685|2692|2686|2691|2685|18
1748322000000|2025-05-27 05:00:00|2691.3|2685.3|2690.5|2684.5|2692.5|2686.5|2689.8|2683.8|36
1748322300000|2025-05-27 05:05:00|2691|2685|2689.3|2683.3|2691.8|2685.8|2689|2683|25
1748322600000|2025-05-27 05:10:00|2689.5|2683.5|2689|2683|2690|2684|2689|2683|26
1748322900000|2025-05-27 05:15:00|2688.8|2682.8|2690|2684|2690.8|2684.8|2688.3|2682.3|12
1748323200000|2025-05-27 05:20:00|2690.3|2684.3|2689.8|2683.8|2690.3|2684.3|2688.5|2682.5|19
1748323500000|2025-05-27 05:25:00|2690|2684|2689|2683|2690.3|2684.3|2688.3|2682.3|25
1748323800000|2025-05-27 05:30:00|2689.3|2683.3|2688|2682|2691|2685|2685.8|2679.8|164
1748324100000|2025-05-27 05:35:00|2687.3|2681.3|2687.8|2681.8|2688.3|2682.3|2685.8|2679.8|72
1748324400000|2025-05-27 05:40:00|2687.5|2681.5|2688.5|2682.5|2690|2684|2686.8|2680.8|76
1748324700000|2025-05-27 05:45:00|2688.8|2682.8|2689.3|2683.3|2690|2684|2687.8|2681.8|50
1748325000000|2025-05-27 05:50:00|2689.5|2683.5|2695.3|2689.3|2696.3|2690.3|2689.5|2683.5|64
1748325300000|2025-05-27 05:55:00|2695|2689|2697.5|2691.5|2697.8|2691.8|2694.3|2688.3|39
1748325600000|2025-05-27 06:00:00|2697.3|2691.3|2695.5|2689.5|2698.8|2692.8|2694.3|2688.3|71
1748325900000|2025-05-27 06:05:00|2695.3|2689.3|2696.5|2690.5|2697.3|2691.3|2695.3|2689.3|46
1748326200000|2025-05-27 06:10:00|2696.8|2690.8|2698.8|2692.8|2699.8|2693.8|2696.8|2690.8|71
1748326500000|2025-05-27 06:15:00|2699.3|2693.3|2698.8|2692.8|2701.3|2695.3|2698.3|2692.3|64
1748326800000|2025-05-27 06:20:00|2699|2693|2699.8|2693.8|2700.8|2694.8|2698.3|2692.3|61
1748327100000|2025-05-27 06:25:00|2699.5|2693.5|2701.5|2695.5|2703.3|2697.3|2698.5|2692.5|45
1748327400000|2025-05-27 06:30:00|2701.3|2695.3|2699.5|2693.5|2701.3|2695.3|2699|2693|57
1748327700000|2025-05-27 06:35:00|2699.8|2693.8|2700.3|2694.3|2701.8|2695.8|2698.8|2692.8|68
1748328000000|2025-05-27 06:40:00|2700.5|2694.5|2699.8|2693.8|2702.8|2696.8|2699.5|2693.5|61
1748328300000|2025-05-27 06:45:00|2699.5|2693.5|2697.3|2691.3|2699.5|2693.5|2696.3|2690.3|85
1748328600000|2025-05-27 06:50:00|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2695.3|2689.3|94
1748328900000|2025-05-27 06:55:00|2696.3|2690.3|2695.4|2689.4|2697.5|2691.5|2694.6|2688.6|79
1748329200000|2025-05-27 07:00:00|2695.6|2689.6|2691.5|2685.5|2696.4|2690.4|2691.3|2685.3|102
1748329500000|2025-05-27 07:05:00|2691.3|2685.3|2695.3|2689.3|2695.3|2689.3|2691|2685|42
1748329800000|2025-05-27 07:10:00|2695.5|2689.5|2700.5|2694.5|2700.5|2694.5|2695.5|2689.5|68
1748330100000|2025-05-27 07:15:00|2700.3|2694.3|2704.3|2698.3|2704.3|2698.3|2700|2694|72
1748330400000|2025-05-27 07:20:00|2704.5|2698.5|2706.5|2700.5|2706.8|2700.8|2702|2696|78
1748330700000|2025-05-27 07:25:00|2706.8|2700.8|2706.5|2700.5|2707.3|2701.3|2705.8|2699.8|49
1748331000000|2025-05-27 07:30:00|2706.3|2700.3|2703|2697|2707|2701|2703|2697|44
1748331300000|2025-05-27 07:35:00|2702.8|2696.8|2704|2698|2704|2698|2701.8|2695.8|37
1748331600000|2025-05-27 07:40:00|2703.8|2697.8|2702.3|2696.3|2704|2698|2701.5|2695.5|51
1748331900000|2025-05-27 07:45:00|2702.8|2696.8|2701|2695|2703.5|2697.5|2700.5|2694.5|56
1748332200000|2025-05-27 07:50:00|2700|2694|2696.5|2690.5|2700.3|2694.3|2695.5|2689.5|47
1748332500000|2025-05-27 07:55:00|2696.3|2690.3|2697.5|2691.5|2698|2692|2693|2687|51
1748332800000|2025-05-27 08:00:00|2699.8|2693.8|2706.3|2700.3|2707.5|2701.5|2699.3|2693.3|109
1748333100000|2025-05-27 08:05:00|2706.5|2700.5|2705.8|2699.8|2706.8|2700.8|2705.5|2699.5|24
1748333400000|2025-05-27 08:10:00|2705.5|2699.5|2707.8|2701.8|2708|2702|2703.8|2697.8|48
1748333700000|2025-05-27 08:15:00|2708|2702|2709.8|2703.8|2712|2706|2708|2702|36
1748334000000|2025-05-27 08:20:00|2709.5|2703.5|2711.3|2705.3|2712.3|2706.3|2709.3|2703.3|38
1748334300000|2025-05-27 08:25:00|2711|2705|2709|2703|2712.8|2706.8|2708.8|2702.8|59
1748334600000|2025-05-27 08:30:00|2708.8|2702.8|2709.8|2703.8|2710.5|2704.5|2708.5|2702.5|56
1748334900000|2025-05-27 08:35:00|2709.3|2703.3|2712.5|2706.5|2712.5|2706.5|2708.8|2702.8|54
1748335200000|2025-05-27 08:40:00|2712.3|2706.3|2710|2704|2712.5|2706.5|2709.3|2703.3|39
1748335500000|2025-05-27 08:45:00|2710.3|2704.3|2711.8|2705.8|2711.8|2705.8|2709.8|2703.8|31
1748335800000|2025-05-27 08:50:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2708.8|2702.8|27
1748336100000|2025-05-27 08:55:00|2710.3|2704.3|2709.8|2703.8|2711.5|2705.5|2708.8|2702.8|38
1748336400000|2025-05-27 09:00:00|2709.5|2703.5|2709|2703|2709.5|2703.5|2706.8|2700.8|53
1748336700000|2025-05-27 09:05:00|2709.3|2703.3|2709.5|2703.5|2710.5|2704.5|2708.8|2702.8|38
1748337000000|2025-05-27 09:10:00|2709.8|2703.8|2710|2704|2711|2705|2709.8|2703.8|20
1748337300000|2025-05-27 09:15:00|2710.3|2704.3|2708.8|2702.8|2710.3|2704.3|2707.8|2701.8|28
1748337600000|2025-05-27 09:20:00|2708.5|2702.5|2708.5|2702.5|2710.3|2704.3|2708.5|2702.5|15
1748337900000|2025-05-27 09:25:00|2708.3|2702.3|2705.8|2699.8|2708.3|2702.3|2705|2699|31
1748338200000|2025-05-27 09:30:00|2706|2700|2706.3|2700.3|2706.5|2700.5|2705.3|2699.3|22
1748338500000|2025-05-27 09:35:00|2706.5|2700.5|2707.5|2701.5|2707.8|2701.8|2705.8|2699.8|40
1748338800000|2025-05-27 09:40:00|2707.3|2701.3|2705.8|2699.8|2708|2702|2705.3|2699.3|28
1748339100000|2025-05-27 09:45:00|2706|2700|2705.5|2699.5|2706.5|2700.5|2705|2699|23
1748339400000|2025-05-27 09:50:00|2705.8|2699.8|2707.5|2701.5|2707.8|2701.8|2705.8|2699.8|19
1748339700000|2025-05-27 09:55:00|2707.3|2701.3|2706|2700|2707.3|2701.3|2705.8|2699.8|24
1748340000000|2025-05-27 10:00:00|2706.3|2700.3|2705.5|2699.5|2707|2701|2705.3|2699.3|20
1748340300000|2025-05-27 10:05:00|2705.8|2699.8|2704|2698|2705.8|2699.8|2703.8|2697.8|26
1748340600000|2025-05-27 10:10:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|13
1748340900000|2025-05-27 10:15:00|2704.5|2698.5|2704|2698|2704.5|2698.5|2701|2695|43
1748341200000|2025-05-27 10:20:00|2703.8|2697.8|2704.3|2698.3|2705.3|2699.3|2703.8|2697.8|13
1748341500000|2025-05-27 10:25:00|2704.5|2698.5|2704.3|2698.3|2706.5|2700.5|2704.3|2698.3|38
1748341800000|2025-05-27 10:30:00|2704|2698|2703.5|2697.5|2704|2698|2702.3|2696.3|28
1748342100000|2025-05-27 10:35:00|2703.3|2697.3|2707|2701|2707.3|2701.3|2701.5|2695.5|44
1748342400000|2025-05-27 10:40:00|2706.8|2700.8|2706.5|2700.5|2707|2701|2705.5|2699.5|19
1748342700000|2025-05-27 10:45:00|2706.3|2700.3|2705.5|2699.5|2706.5|2700.5|2705.3|2699.3|10
1748343000000|2025-05-27 10:50:00|2705.3|2699.3|2705.3|2699.3|2706.3|2700.3|2705|2699|15
1748343300000|2025-05-27 10:55:00|2705|2699|2703.8|2697.8|2705|2699|2703.5|2697.5|25
1748343600000|2025-05-27 11:00:00|2703.5|2697.5|2706|2700|2706.3|2700.3|2703.5|2697.5|31
1748343900000|2025-05-27 11:05:00|2705.8|2699.8|2702.3|2696.3|2706|2700|2702.3|2696.3|33
1748344200000|2025-05-27 11:10:00|2702.5|2696.5|2702.5|2696.5|2703.5|2697.5|2701.8|2695.8|18
1748344500000|2025-05-27 11:15:00|2702.8|2696.8|2699.8|2693.8|2704|2698|2698.5|2692.5|48
1748344800000|2025-05-27 11:20:00|2700|2694|2702.5|2696.5|2702.8|2696.8|2700|2694|35
1748345100000|2025-05-27 11:25:00|2702.8|2696.8|2702.8|2696.8|2704.8|2698.8|2701.8|2695.8|44
1748345400000|2025-05-27 11:30:00|2703|2697|2705.5|2699.5|2706.8|2700.8|2703|2697|34
1748345700000|2025-05-27 11:35:00|2705.8|2699.8|2705.3|2699.3|2706.8|2700.8|2705.3|2699.3|41
1748346000000|2025-05-27 11:40:00|2705|2699|2700.5|2694.5|2705|2699|2700.5|2694.5|46
1748346300000|2025-05-27 11:45:00|2701|2695|2700.3|2694.3|2702.5|2696.5|2700.3|2694.3|35
1748346600000|2025-05-27 11:50:00|2700.5|2694.5|2698.5|2692.5|2700.5|2694.5|2698.5|2692.5|46
1748346900000|2025-05-27 11:55:00|2698.8|2692.8|2702.3|2696.3|2703|2697|2698.8|2692.8|56
1748347200000|2025-05-27 12:00:00|2702.5|2696.5|2706.5|2700.5|2706.5|2700.5|2702.3|2696.3|44
1748347500000|2025-05-27 12:05:00|2706.8|2700.8|2707|2701|2708.3|2702.3|2706.3|2700.3|54
1748347800000|2025-05-27 12:10:00|2706.8|2700.8|2706|2700|2708|2702|2706|2700|32
1748348100000|2025-05-27 12:15:00|2706.3|2700.3|2705.8|2699.8|2707|2701|2705.8|2699.8|14
1748348400000|2025-05-27 12:20:00|2706|2700|2707.5|2701.5|2707.8|2701.8|2706|2700|24
1748348700000|2025-05-27 12:25:00|2707.8|2701.8|2709.5|2703.5|2711|2705|2707.3|2701.3|44
1748349000000|2025-05-27 12:30:00|2709.3|2703.3|2709.8|2703.8|2710.3|2704.3|2708.5|2702.5|25
1748349300000|2025-05-27 12:35:00|2710|2704|2712|2706|2712.8|2706.8|2710|2704|49
1748349600000|2025-05-27 12:40:00|2712.3|2706.3|2709.8|2703.8|2713|2707|2709.3|2703.3|79
1748349900000|2025-05-27 12:45:00|2710|2704|2707.4|2701.4|2710.3|2704.3|2706.6|2700.6|47
1748350200000|2025-05-27 12:50:00|2707.6|2701.6|2706.3|2700.3|2707.9|2701.9|2706|2700|43
1748350500000|2025-05-27 12:55:00|2706.5|2700.5|2706.3|2700.3|2708.5|2702.5|2706|2700|54
1748350800000|2025-05-27 13:00:00|2706.5|2700.5|2707.5|2701.5|2708.3|2702.3|2705|2699|181
1748351100000|2025-05-27 13:05:00|2707.8|2701.8|2709.8|2703.8|2710.5|2704.5|2707.5|2701.5|114
1748351400000|2025-05-27 13:10:00|2709.5|2703.5|2709.3|2703.3|2711|2705|2708.8|2702.8|68
1748351700000|2025-05-27 13:15:00|2709.5|2703.5|2708.8|2702.8|2711.3|2705.3|2708.3|2702.3|84
1748352000000|2025-05-27 13:20:00|2709|2703|2707.3|2701.3|2710.3|2704.3|2707.3|2701.3|71
1748352300000|2025-05-27 13:25:00|2707|2701|2706.8|2700.8|2707.3|2701.3|2705.3|2699.3|69
1748352600000|2025-05-27 13:30:00|2706.5|2700.5|2705.5|2699.5|2707.3|2701.3|2705.5|2699.5|53
1748352900000|2025-05-27 13:35:00|2705.8|2699.8|2708.8|2702.8|2709.5|2703.5|2705.5|2699.5|78
1748353200000|2025-05-27 13:40:00|2708.5|2702.5|2708.8|2702.8|2709.5|2703.5|2708|2702|55
1748353500000|2025-05-27 13:45:00|2708.5|2702.5|2706.3|2700.3|2710|2704|2706.3|2700.3|37
1748353800000|2025-05-27 13:50:00|2706|2700|2704.8|2698.8|2707|2701|2704.8|2698.8|52
1748354100000|2025-05-27 13:55:00|2705|2699|2702.8|2696.8|2705|2699|2701.8|2695.8|83
1748354400000|2025-05-27 14:00:00|2703|2697|2700.3|2694.3|2703.5|2697.5|2698.1|2692.1|123
1748354700000|2025-05-27 14:05:00|2700.5|2694.5|2703.5|2697.5|2704|2698|2699|2693|100
1748355000000|2025-05-27 14:10:00|2703.8|2697.8|2704.5|2698.5|2705|2699|2703.3|2697.3|47
1748355300000|2025-05-27 14:15:00|2704.3|2698.3|2705|2699|2707|2701|2704.3|2698.3|45
1748355600000|2025-05-27 14:20:00|2704.5|2698.5|2702.5|2696.5|2704.8|2698.8|2702.3|2696.3|48
1748355900000|2025-05-27 14:25:00|2702.8|2696.8|2701.3|2695.3|2703|2697|2701|2695|33
1748356200000|2025-05-27 14:30:00|2701|2695|2701.3|2695.3|2702.5|2696.5|2699.5|2693.5|66
1748356500000|2025-05-27 14:35:00|2701|2695|2700.8|2694.8|2701.5|2695.5|2698.8|2692.8|88
1748356800000|2025-05-27 14:40:00|2701|2695|2701.3|2695.3|2701.8|2695.8|2698.8|2692.8|67
1748357100000|2025-05-27 14:45:00|2701.5|2695.5|2702.5|2696.5|2703.5|2697.5|2700.8|2694.8|77
1748357400000|2025-05-27 14:50:00|2702.3|2696.3|2700.5|2694.5|2702.3|2696.3|2699.5|2693.5|57
1748357700000|2025-05-27 14:55:00|2700.3|2694.3|2702.5|2696.5|2702.5|2696.5|2699.8|2693.8|106
1748358000000|2025-05-27 15:00:00|2702.8|2696.8|2702.8|2696.8|2703|2697|2702|2696|39
1748358300000|2025-05-27 15:05:00|2703|2697|2703.8|2697.8|2704.8|2698.8|2702.5|2696.5|58
1748358600000|2025-05-27 15:10:00|2704|2698|2705|2699|2705.3|2699.3|2703.5|2697.5|32
1748358900000|2025-05-27 15:15:00|2705.3|2699.3|2702.8|2696.8|2705.3|2699.3|2702.8|2696.8|32
1748359200000|2025-05-27 15:20:00|2702.5|2696.5|2701.8|2695.8|2703|2697|2700.5|2694.5|45
1748359500000|2025-05-27 15:25:00|2702|2696|2705.5|2699.5|2706|2700|2700.8|2694.8|64
1748359800000|2025-05-27 15:30:00|2705.3|2699.3|2706.8|2700.8|2706.8|2700.8|2703.8|2697.8|82
1748360100000|2025-05-27 15:35:00|2707.3|2701.3|2707|2701|2710.3|2704.3|2706.3|2700.3|111
1748360400000|2025-05-27 15:40:00|2707.3|2701.3|2707.5|2701.5|2707.8|2701.8|2705.5|2699.5|50
1748360700000|2025-05-27 15:45:00|2707.8|2701.8|2707.8|2701.8|2708|2702|2707|2701|43
1748361000000|2025-05-27 15:50:00|2708|2702|2707.3|2701.3|2708|2702|2706.3|2700.3|15
1748361300000|2025-05-27 15:55:00|2707.5|2701.5|2707.5|2701.5|2708|2702|2707.3|2701.3|29
1748361600000|2025-05-27 16:00:00|2707.8|2701.8|2706.5|2700.5|2707.8|2701.8|2706.3|2700.3|34
1748361900000|2025-05-27 16:05:00|2706.3|2700.3|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|8
1748362200000|2025-05-27 16:10:00|2706.3|2700.3|2706.3|2700.3|2707|2701|2706|2700|14
1748362500000|2025-05-27 16:15:00|2705.8|2699.8|2706.5|2700.5|2707|2701|2705.8|2699.8|11
1748362800000|2025-05-27 16:20:00|2706.8|2700.8|2706.8|2700.8|2707|2701|2706.5|2700.5|19
1748363100000|2025-05-27 16:25:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1748363400000|2025-05-27 16:30:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|9
1748363700000|2025-05-27 16:35:00|2706.5|2700.5|2708|2702|2708|2702|2706.3|2700.3|10
1748364000000|2025-05-27 16:40:00|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|7
1748364300000|2025-05-27 16:45:00|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|3
1748364600000|2025-05-27 16:50:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707|2701|13
1748364900000|2025-05-27 16:55:00|2707.5|2701.5|2707.9|2701.9|2708.4|2702.4|2707.1|2701.1|15
1748365200000|2025-05-27 17:00:00|2707.6|2701.6|2708.1|2702.1|2708.1|2702.1|2707.4|2701.4|13
1748365500000|2025-05-27 17:05:00|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|5
1748366400000|2025-05-27 17:20:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1748366700000|2025-05-27 17:25:00|2708.6|2702.6|2708.6|2702.6|2709.1|2703.1|2708.4|2702.4|10
1748367000000|2025-05-27 17:30:00|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1748367300000|2025-05-27 17:35:00|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|4
1748367600000|2025-05-27 17:40:00|2707.9|2701.9|2710.4|2704.4|2710.4|2704.4|2707.9|2701.9|9
1748368200000|2025-05-27 17:50:00|2709.4|2703.4|2710.4|2704.4|2712.1|2706.1|2709.4|2703.4|16
1748368500000|2025-05-27 17:55:00|2710.1|2704.1|2717|2698.3|2717|2704.4|2710.1|2697.8|6
1748390400000|2025-05-28 00:00:00|2711.5|2705.5|2712.3|2706.3|2713.1|2707.1|2711.4|2705.4|21
1748390700000|2025-05-28 00:05:00|2711.8|2705.8|2711|2705|2711.8|2705.8|2710.8|2704.8|14
1748391000000|2025-05-28 00:10:00|2711.3|2705.3|2711.3|2705.3|2712.5|2706.5|2710.8|2704.8|17
1748391300000|2025-05-28 00:15:00|2711|2705|2711.3|2705.3|2711.8|2705.8|2710.8|2704.8|24
1748391600000|2025-05-28 00:20:00|2711.5|2705.5|2711.3|2705.3|2711.8|2705.8|2711|2705|14
1748391900000|2025-05-28 00:25:00|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|4
1748392200000|2025-05-28 00:30:00|2710.8|2704.8|2710|2704|2711|2705|2709.5|2703.5|25
1748392500000|2025-05-28 00:35:00|2709.3|2703.3|2709.5|2703.5|2710|2704|2709.3|2703.3|8
1748392800000|2025-05-28 00:40:00|2709.8|2703.8|2709.3|2703.3|2710|2704|2709|2703|20
1748393100000|2025-05-28 00:45:00|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|4
1748393400000|2025-05-28 00:50:00|2709.5|2703.5|2709.3|2703.3|2710.3|2704.3|2708.8|2702.8|29
1748393700000|2025-05-28 00:55:00|2709.5|2703.5|2709.3|2703.3|2709.8|2703.8|2709.3|2703.3|6
1748394000000|2025-05-28 01:00:00|2709|2703|2705.5|2699.5|2711|2705|2704.5|2698.5|151
1748394300000|2025-05-28 01:05:00|2704.5|2698.5|2703|2697|2706.8|2700.8|2702.5|2696.5|104
1748394600000|2025-05-28 01:10:00|2703.3|2697.3|2705.5|2699.5|2705.5|2699.5|2701.5|2695.5|103
1748394900000|2025-05-28 01:15:00|2705.3|2699.3|2706.8|2700.8|2706.8|2700.8|2704.5|2698.5|92
1748395200000|2025-05-28 01:20:00|2706.5|2700.5|2708.5|2702.5|2709|2703|2706.5|2700.5|76
1748395500000|2025-05-28 01:25:00|2708.3|2702.3|2707.8|2701.8|2708.8|2702.8|2706.8|2700.8|66
1748395800000|2025-05-28 01:30:00|2708|2702|2706.3|2700.3|2708.8|2702.8|2706.3|2700.3|80
1748396100000|2025-05-28 01:35:00|2706.5|2700.5|2706.8|2700.8|2707|2701|2704.5|2698.5|76
1748396400000|2025-05-28 01:40:00|2706.5|2700.5|2704.3|2698.3|2706.8|2700.8|2703.8|2697.8|101
1748396700000|2025-05-28 01:45:00|2704|2698|2702.8|2696.8|2704.3|2698.3|2701.5|2695.5|105
1748397000000|2025-05-28 01:50:00|2703|2697|2701.5|2695.5|2704|2698|2701.3|2695.3|53
1748397300000|2025-05-28 01:55:00|2702.3|2696.3|2706.8|2700.8|2707.3|2701.3|2702.3|2696.3|70
1748397600000|2025-05-28 02:00:00|2706.5|2700.5|2705|2699|2707.3|2701.3|2704.8|2698.8|90
1748397900000|2025-05-28 02:05:00|2705.3|2699.3|2705.3|2699.3|2705.5|2699.5|2702.3|2696.3|50
1748398200000|2025-05-28 02:10:00|2705.5|2699.5|2705.8|2699.8|2707|2701|2705.5|2699.5|63
1748398500000|2025-05-28 02:15:00|2706|2700|2706.8|2700.8|2707.5|2701.5|2705.8|2699.8|19
1748398800000|2025-05-28 02:20:00|2706.5|2700.5|2707.3|2701.3|2707.5|2701.5|2706.5|2700.5|17
1748399100000|2025-05-28 02:25:00|2707.8|2701.8|2708.8|2702.8|2709|2703|2707.3|2701.3|22
1748399400000|2025-05-28 02:30:00|2708.5|2702.5|2702.8|2696.8|2708.8|2702.8|2702.3|2696.3|91
1748399700000|2025-05-28 02:35:00|2702.5|2696.5|2699.5|2693.5|2702.5|2696.5|2699.5|2693.5|30
1748400000000|2025-05-28 02:40:00|2699.8|2693.8|2701|2695|2701.8|2695.8|2699.5|2693.5|62
1748400300000|2025-05-28 02:45:00|2701.3|2695.3|2702.5|2696.5|2702.5|2696.5|2700.8|2694.8|53
1748400600000|2025-05-28 02:50:00|2702.3|2696.3|2700|2694|2702.5|2696.5|2699.8|2693.8|30
1748400900000|2025-05-28 02:55:00|2700.3|2694.3|2697|2691|2700.8|2694.8|2696.3|2690.3|39
1748401200000|2025-05-28 03:00:00|2696.8|2690.8|2696.8|2690.8|2698.3|2692.3|2695.5|2689.5|105
1748401500000|2025-05-28 03:05:00|2697|2691|2699.5|2693.5|2700|2694|2696.5|2690.5|40
1748401800000|2025-05-28 03:10:00|2699.3|2693.3|2700.3|2694.3|2700.8|2694.8|2698.5|2692.5|64
1748402100000|2025-05-28 03:15:00|2700|2694|2698.5|2692.5|2701.5|2695.5|2698.5|2692.5|61
1748402400000|2025-05-28 03:20:00|2698.3|2692.3|2697.5|2691.5|2698.8|2692.8|2697.5|2691.5|37
1748402700000|2025-05-28 03:25:00|2697.8|2691.8|2696.5|2690.5|2697.8|2691.8|2695.3|2689.3|46
1748403000000|2025-05-28 03:30:00|2696.8|2690.8|2696.3|2690.3|2697|2691|2696|2690|17
1748403300000|2025-05-28 03:35:00|2696.5|2690.5|2697.8|2691.8|2697.8|2691.8|2695.8|2689.8|41
1748403600000|2025-05-28 03:40:00|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|5
1748403900000|2025-05-28 03:45:00|2697.3|2691.3|2698.8|2692.8|2699|2693|2697|2691|15
1748404200000|2025-05-28 03:50:00|2699|2693|2698.5|2692.5|2699|2693|2698.3|2692.3|15
1748404500000|2025-05-28 03:55:00|2698.8|2692.8|2700.3|2694.3|2700.3|2694.3|2698.8|2692.8|11
1748404800000|2025-05-28 04:00:00|2700.5|2694.5|2699.8|2693.8|2700.5|2694.5|2699.8|2693.8|10
1748405100000|2025-05-28 04:05:00|2699.5|2693.5|2698.3|2692.3|2699.5|2693.5|2698.3|2692.3|16
1748405400000|2025-05-28 04:10:00|2697.8|2691.8|2698.5|2692.5|2699|2693|2697.8|2691.8|6
1748405700000|2025-05-28 04:15:00|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698|2692|11
1748406000000|2025-05-28 04:20:00|2698.5|2692.5|2698.8|2692.8|2699|2693|2698.3|2692.3|10
1748406300000|2025-05-28 04:25:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698|2692|10
1748406600000|2025-05-28 04:30:00|2698|2692|2698.3|2692.3|2698.5|2692.5|2698|2692|6
1748406900000|2025-05-28 04:35:00|2698.5|2692.5|2698.8|2692.8|2699|2693|2698.5|2692.5|4
1748407200000|2025-05-28 04:40:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1748407500000|2025-05-28 04:45:00|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|5
1748407800000|2025-05-28 04:50:00|2698.8|2692.8|2698.8|2692.8|2699|2693|2698.5|2692.5|7
1748408100000|2025-05-28 04:55:00|2699|2693|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|3
1748408400000|2025-05-28 05:00:00|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|16
1748408700000|2025-05-28 05:05:00|2698.8|2692.8|2700|2694|2700|2694|2698.5|2692.5|20
1748409000000|2025-05-28 05:10:00|2699.8|2693.8|2698.5|2692.5|2699.8|2693.8|2698.5|2692.5|8
1748409300000|2025-05-28 05:15:00|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.8|2692.8|16
1748409600000|2025-05-28 05:20:00|2698.8|2692.8|2698.5|2692.5|2699.5|2693.5|2698|2692|22
1748409900000|2025-05-28 05:25:00|2698.3|2692.3|2699.3|2693.3|2699.5|2693.5|2698.3|2692.3|17
1748410200000|2025-05-28 05:30:00|2699|2693|2698.3|2692.3|2700|2694|2696|2690|91
1748410500000|2025-05-28 05:35:00|2698|2692|2695.8|2689.8|2699.3|2693.3|2695.5|2689.5|76
1748410800000|2025-05-28 05:40:00|2696|2690|2696.8|2690.8|2697.3|2691.3|2695.3|2689.3|69
1748411100000|2025-05-28 05:45:00|2697|2691|2694.8|2688.8|2697.3|2691.3|2693.3|2687.3|55
1748411400000|2025-05-28 05:50:00|2695.3|2689.3|2695.3|2689.3|2696.3|2690.3|2694|2688|44
1748411700000|2025-05-28 05:55:00|2695|2689|2692|2686|2695|2689|2692|2686|43
1748412000000|2025-05-28 06:00:00|2691.8|2685.8|2689|2683|2691.8|2685.8|2686.8|2680.8|51
1748412300000|2025-05-28 06:05:00|2689.3|2683.3|2687.5|2681.5|2690.5|2684.5|2687.3|2681.3|46
1748412600000|2025-05-28 06:10:00|2687.3|2681.3|2687.5|2681.5|2689.3|2683.3|2686.8|2680.8|35
1748412900000|2025-05-28 06:15:00|2687.8|2681.8|2687|2681|2688.3|2682.3|2686.3|2680.3|29
1748413200000|2025-05-28 06:20:00|2687.3|2681.3|2687.8|2681.8|2688.5|2682.5|2686.5|2680.5|67
1748413500000|2025-05-28 06:25:00|2688|2682|2688.8|2682.8|2689.3|2683.3|2686.5|2680.5|50
1748413800000|2025-05-28 06:30:00|2689.3|2683.3|2687.8|2681.8|2691.3|2685.3|2687.8|2681.8|109
1748414100000|2025-05-28 06:35:00|2687.5|2681.5|2687.5|2681.5|2687.8|2681.8|2685.5|2679.5|53
1748414400000|2025-05-28 06:40:00|2687.3|2681.3|2687.3|2681.3|2687.8|2681.8|2685.5|2679.5|45
1748414700000|2025-05-28 06:45:00|2686.8|2680.8|2686|2680|2688.3|2682.3|2684.8|2678.8|76
1748415000000|2025-05-28 06:50:00|2686.3|2680.3|2686.5|2680.5|2687.5|2681.5|2681.5|2671.3|90
1748415300000|2025-05-28 06:55:00|2686.3|2680.3|2685.6|2679.6|2688|2682|2685.1|2679.1|75
1748415600000|2025-05-28 07:00:00|2685.9|2679.9|2686|2680|2690.6|2684.6|2682.8|2676.8|122
1748415900000|2025-05-28 07:05:00|2686.3|2680.3|2692.8|2686.8|2694.5|2688.5|2686.3|2680.3|87
1748416200000|2025-05-28 07:10:00|2692.5|2686.5|2696.8|2690.8|2697.3|2691.3|2691|2685|107
1748416500000|2025-05-28 07:15:00|2697.3|2691.3|2698.8|2692.8|2701.8|2695.8|2697.3|2691.3|85
1748416800000|2025-05-28 07:20:00|2699|2693|2696.8|2690.8|2700.5|2694.5|2696.8|2690.8|65
1748417100000|2025-05-28 07:25:00|2696.3|2690.3|2697.3|2691.3|2699.5|2693.5|2696.3|2690.3|61
1748417400000|2025-05-28 07:30:00|2697.5|2691.5|2696.3|2690.3|2698.8|2692.8|2696.3|2690.3|50
1748417700000|2025-05-28 07:35:00|2696|2690|2699.8|2693.8|2699.8|2693.8|2694|2688|43
1748418000000|2025-05-28 07:40:00|2700|2694|2700.5|2694.5|2702.5|2696.5|2699.3|2693.3|48
1748418300000|2025-05-28 07:45:00|2700.8|2694.8|2700.3|2694.3|2701.3|2695.3|2698.5|2692.5|33
1748418600000|2025-05-28 07:50:00|2700.5|2694.5|2701|2695|2702.5|2696.5|2700.5|2694.5|23
1748418900000|2025-05-28 07:55:00|2700.8|2694.8|2701|2695|2701.8|2695.8|2699.5|2693.5|38
1748419200000|2025-05-28 08:00:00|2701.3|2695.3|2707.8|2701.8|2707.8|2701.8|2701.3|2695.3|98
1748419500000|2025-05-28 08:05:00|2708|2702|2707|2701|2708|2702|2704.3|2698.3|74
1748419800000|2025-05-28 08:10:00|2706.8|2700.8|2712|2706|2712.3|2706.3|2706.5|2700.5|40
1748420100000|2025-05-28 08:15:00|2711.8|2705.8|2708.8|2702.8|2712.3|2706.3|2708.8|2702.8|44
1748420400000|2025-05-28 08:20:00|2708.5|2702.5|2708.5|2702.5|2709.3|2703.3|2707.5|2701.5|32
1748420700000|2025-05-28 08:25:00|2708.8|2702.8|2709.8|2703.8|2710.8|2704.8|2708.5|2702.5|32
1748421000000|2025-05-28 08:30:00|2709.5|2703.5|2709|2703|2710.5|2704.5|2708|2702|39
1748421300000|2025-05-28 08:35:00|2708.8|2702.8|2709.5|2703.5|2710.5|2704.5|2708.8|2702.8|18
1748421600000|2025-05-28 08:40:00|2709.3|2703.3|2708.5|2702.5|2710|2704|2707.8|2701.8|41
1748421900000|2025-05-28 08:45:00|2708.8|2702.8|2709.5|2703.5|2710.8|2704.8|2707.8|2701.8|41
1748422200000|2025-05-28 08:50:00|2708.8|2702.8|2707.3|2701.3|2709.8|2703.8|2706.8|2700.8|36
1748422500000|2025-05-28 08:55:00|2707|2701|2708.5|2702.5|2708.8|2702.8|2707|2701|30
1748422800000|2025-05-28 09:00:00|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2707.8|2701.8|14
1748423100000|2025-05-28 09:05:00|2708.3|2702.3|2708|2702|2708.5|2702.5|2707.8|2701.8|17
1748423400000|2025-05-28 09:10:00|2708.3|2702.3|2706.8|2700.8|2708.3|2702.3|2706.8|2700.8|13
1748423700000|2025-05-28 09:15:00|2707|2701|2709.8|2703.8|2709.8|2703.8|2706.8|2700.8|38
1748424000000|2025-05-28 09:20:00|2709.5|2703.5|2708.3|2702.3|2709.5|2703.5|2706.8|2700.8|34
1748424300000|2025-05-28 09:25:00|2708.5|2702.5|2707.5|2701.5|2709|2703|2707.3|2701.3|14
1748424600000|2025-05-28 09:30:00|2707.3|2701.3|2709.5|2703.5|2709.8|2703.8|2706|2700|26
1748424900000|2025-05-28 09:35:00|2709.8|2703.8|2709.5|2703.5|2710.5|2704.5|2709.3|2703.3|14
1748425200000|2025-05-28 09:40:00|2709.8|2703.8|2711.5|2705.5|2712|2706|2709.8|2703.8|28
1748425500000|2025-05-28 09:45:00|2711.8|2705.8|2709.8|2703.8|2711.8|2705.8|2709.8|2703.8|20
1748425800000|2025-05-28 09:50:00|2710|2704|2711|2705|2712|2706|2710|2704|16
1748426100000|2025-05-28 09:55:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2709.8|2703.8|16
1748426400000|2025-05-28 10:00:00|2710.3|2704.3|2710.8|2704.8|2711|2705|2709.8|2703.8|23
1748426700000|2025-05-28 10:05:00|2710.5|2704.5|2711|2705|2711|2705|2710|2704|13
1748427000000|2025-05-28 10:10:00|2711.3|2705.3|2709|2703|2711.3|2705.3|2709|2703|13
1748427300000|2025-05-28 10:15:00|2709.3|2703.3|2708.5|2702.5|2711|2705|2707.8|2701.8|18
1748427600000|2025-05-28 10:20:00|2708.8|2702.8|2709.5|2703.5|2710|2704|2708.8|2702.8|21
1748427900000|2025-05-28 10:25:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2708.5|2702.5|18
1748428200000|2025-05-28 10:30:00|2708.8|2702.8|2711|2705|2711|2705|2708.8|2702.8|14
1748428500000|2025-05-28 10:35:00|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710|2704|23
1748428800000|2025-05-28 10:40:00|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|11
1748429100000|2025-05-28 10:45:00|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709|2703|13
1748429400000|2025-05-28 10:50:00|2710.3|2704.3|2709.8|2703.8|2711|2705|2709.8|2703.8|17
1748429700000|2025-05-28 10:55:00|2710|2704|2711|2705|2711|2705|2709.8|2703.8|22
1748430000000|2025-05-28 11:00:00|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2710.5|2704.5|11
1748430300000|2025-05-28 11:05:00|2711|2705|2710.5|2704.5|2711.3|2705.3|2709.3|2703.3|23
1748430600000|2025-05-28 11:10:00|2710.8|2704.8|2711|2705|2712|2706|2710.5|2704.5|25
1748430900000|2025-05-28 11:15:00|2710.8|2704.8|2710.3|2704.3|2711.3|2705.3|2709.8|2703.8|21
1748431200000|2025-05-28 11:20:00|2710.5|2704.5|2707|2701|2710.8|2704.8|2706.8|2700.8|32
1748431500000|2025-05-28 11:25:00|2707.3|2701.3|2708.5|2702.5|2708.8|2702.8|2707.3|2701.3|17
1748431800000|2025-05-28 11:30:00|2708.8|2702.8|2709.5|2703.5|2710|2704|2708|2702|38
1748432100000|2025-05-28 11:35:00|2709.8|2703.8|2708.8|2702.8|2710.8|2704.8|2708.8|2702.8|13
1748432400000|2025-05-28 11:40:00|2709|2703|2708.5|2702.5|2710.5|2704.5|2708|2702|26
1748432700000|2025-05-28 11:45:00|2708.3|2702.3|2706.8|2700.8|2708.5|2702.5|2705.8|2699.8|38
1748433000000|2025-05-28 11:50:00|2706.5|2700.5|2707.5|2701.5|2707.5|2701.5|2704.5|2698.5|59
1748433300000|2025-05-28 11:55:00|2707.3|2701.3|2705.3|2699.3|2709.3|2703.3|2705.3|2699.3|51
1748433600000|2025-05-28 12:00:00|2705.8|2699.8|2706.3|2700.3|2707|2701|2705.5|2699.5|28
1748433900000|2025-05-28 12:05:00|2706.5|2700.5|2708|2702|2708.8|2702.8|2706.3|2700.3|28
1748434200000|2025-05-28 12:10:00|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2706.3|2700.3|31
1748434500000|2025-05-28 12:15:00|2707.8|2701.8|2708|2702|2708.5|2702.5|2706.8|2700.8|51
1748434800000|2025-05-28 12:20:00|2707.8|2701.8|2708.3|2702.3|2709|2703|2707.8|2701.8|37
1748435100000|2025-05-28 12:25:00|2708|2702|2707|2701|2708.3|2702.3|2706|2700|34
1748435400000|2025-05-28 12:30:00|2706.8|2700.8|2705.5|2699.5|2707.3|2701.3|2705.3|2699.3|56
1748435700000|2025-05-28 12:35:00|2705.3|2699.3|2703.5|2697.5|2705.3|2699.3|2703.3|2697.3|54
1748436000000|2025-05-28 12:40:00|2703.8|2697.8|2704.5|2698.5|2704.8|2698.8|2703|2697|39
1748436300000|2025-05-28 12:45:00|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2703.8|2697.8|35
1748436600000|2025-05-28 12:50:00|2704.8|2698.8|2703.8|2697.8|2705|2699|2703.8|2697.8|21
1748436900000|2025-05-28 12:55:00|2704|2698|2704.8|2698.8|2705|2699|2702.5|2696.5|41
1748437200000|2025-05-28 13:00:00|2705|2699|2703.3|2697.3|2707.3|2701.3|2701.8|2695.8|202
1748437500000|2025-05-28 13:05:00|2703|2697|2703.3|2697.3|2704.5|2698.5|2702.5|2696.5|116
1748437800000|2025-05-28 13:10:00|2703|2697|2703.5|2697.5|2704|2698|2701|2695|85
1748438100000|2025-05-28 13:15:00|2703.3|2697.3|2703.8|2697.8|2705.5|2699.5|2703.3|2697.3|62
1748438400000|2025-05-28 13:20:00|2704|2698|2705|2699|2706.5|2700.5|2704|2698|57
1748438700000|2025-05-28 13:25:00|2705.3|2699.3|2700.3|2694.3|2705.5|2699.5|2700.3|2694.3|72
1748439000000|2025-05-28 13:30:00|2700.5|2694.5|2702.8|2696.8|2702.8|2696.8|2700.3|2694.3|107
1748439300000|2025-05-28 13:35:00|2702.5|2696.5|2700.5|2694.5|2702.5|2696.5|2699.3|2693.3|53
1748439600000|2025-05-28 13:40:00|2700.8|2694.8|2697.5|2691.5|2701|2695|2697|2691|97
1748439900000|2025-05-28 13:45:00|2697.8|2691.8|2697|2691|2699.3|2693.3|2695.8|2689.8|75
1748440200000|2025-05-28 13:50:00|2697.3|2691.3|2693.3|2687.3|2697.3|2691.3|2693|2687|124
1748440500000|2025-05-28 13:55:00|2693.5|2687.5|2695|2689|2696.3|2690.3|2692.3|2686.3|61
1748440800000|2025-05-28 14:00:00|2694.8|2688.8|2698|2692|2698.8|2692.8|2694.8|2688.8|70
1748441100000|2025-05-28 14:05:00|2697.8|2691.8|2697.3|2691.3|2699.8|2693.8|2697.3|2691.3|41
1748441400000|2025-05-28 14:10:00|2697|2691|2697|2691|2697.5|2691.5|2695.8|2689.8|39
1748441700000|2025-05-28 14:15:00|2697.3|2691.3|2696.5|2690.5|2697.5|2691.5|2696.3|2690.3|41
1748442000000|2025-05-28 14:20:00|2696.8|2690.8|2699|2693|2699|2693|2696.3|2690.3|88
1748442300000|2025-05-28 14:25:00|2698.8|2692.8|2697|2691|2698.8|2692.8|2696|2690|61
1748442600000|2025-05-28 14:30:00|2697.3|2691.3|2696.3|2690.3|2697.3|2691.3|2695.8|2689.8|75
1748442900000|2025-05-28 14:35:00|2696.5|2690.5|2696.3|2690.3|2697.5|2691.5|2695.8|2689.8|37
1748443200000|2025-05-28 14:40:00|2696|2690|2700.5|2694.5|2701.3|2695.3|2696|2690|73
1748443500000|2025-05-28 14:45:00|2700.3|2694.3|2699.8|2693.8|2701|2695|2699.3|2693.3|74
1748443800000|2025-05-28 14:50:00|2700|2694|2698.3|2692.3|2700|2694|2697.5|2691.5|78
1748444100000|2025-05-28 14:55:00|2698|2692|2698.5|2692.5|2700|2694|2697|2691|91
1748444400000|2025-05-28 15:00:00|2698.3|2692.3|2699.5|2693.5|2700.5|2694.5|2697.5|2691.5|75
1748444700000|2025-05-28 15:05:00|2699.8|2693.8|2698.3|2692.3|2700.5|2694.5|2698.3|2692.3|36
1748445000000|2025-05-28 15:10:00|2697.8|2691.8|2696.3|2690.3|2698.8|2692.8|2696.3|2690.3|53
1748445300000|2025-05-28 15:15:00|2696.5|2690.5|2694.3|2688.3|2696.8|2690.8|2693.8|2687.8|35
1748445600000|2025-05-28 15:20:00|2695|2689|2691.8|2685.8|2695.3|2689.3|2691.3|2685.3|54
1748445900000|2025-05-28 15:25:00|2691.5|2685.5|2691.8|2685.8|2692.3|2686.3|2690.3|2684.3|36
1748446200000|2025-05-28 15:30:00|2691.5|2685.5|2690.3|2684.3|2691.5|2685.5|2688.5|2682.5|72
1748446500000|2025-05-28 15:35:00|2690|2684|2690.3|2684.3|2690.8|2684.8|2689.3|2683.3|53
1748446800000|2025-05-28 15:40:00|2690|2684|2688.8|2682.8|2690.3|2684.3|2688.5|2682.5|52
1748447100000|2025-05-28 15:45:00|2687.8|2681.8|2688.5|2682.5|2689|2683|2687.8|2681.8|39
1748447400000|2025-05-28 15:50:00|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688|2682|14
1748447700000|2025-05-28 15:55:00|2688.3|2682.3|2689|2683|2689|2683|2688|2682|20
1748448000000|2025-05-28 16:00:00|2689.3|2683.3|2689.8|2683.8|2690.3|2684.3|2688.5|2682.5|29
1748448300000|2025-05-28 16:05:00|2689.5|2683.5|2688.5|2682.5|2690|2684|2688.5|2682.5|15
1748448600000|2025-05-28 16:10:00|2688.8|2682.8|2689|2683|2689.5|2683.5|2688.5|2682.5|20
1748448900000|2025-05-28 16:15:00|2688.8|2682.8|2689|2683|2689.8|2683.8|2688.8|2682.8|11
1748449200000|2025-05-28 16:20:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|4
1748449500000|2025-05-28 16:25:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|14
1748449800000|2025-05-28 16:30:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2688.8|2682.8|22
1748450100000|2025-05-28 16:35:00|2689.3|2683.3|2688.8|2682.8|2689.3|2683.3|2688.3|2682.3|14
1748450400000|2025-05-28 16:40:00|2688.5|2682.5|2689.5|2683.5|2689.8|2683.8|2687.8|2681.8|24
1748450700000|2025-05-28 16:45:00|2689.3|2683.3|2689|2683|2689.5|2683.5|2688|2682|20
1748451000000|2025-05-28 16:50:00|2688.8|2682.8|2688.8|2682.8|2689.3|2683.3|2688.8|2682.8|11
1748451300000|2025-05-28 16:55:00|2688.5|2682.5|2689.4|2683.4|2689.6|2683.6|2688.1|2682.1|44
1748451600000|2025-05-28 17:00:00|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|15
1748452500000|2025-05-28 17:15:00|2689.6|2683.6|2688.9|2682.9|2689.9|2683.9|2688.9|2682.9|5
1748452800000|2025-05-28 17:20:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|12
1748453100000|2025-05-28 17:25:00|2688.6|2682.6|2690.4|2684.4|2690.4|2684.4|2688.6|2682.6|6
1748453700000|2025-05-28 17:35:00|2690.9|2684.9|2692.4|2686.4|2692.4|2686.4|2690.9|2684.9|7
1748454000000|2025-05-28 17:40:00|2692.6|2686.6|2694.4|2688.4|2694.6|2688.6|2692.6|2686.6|4
1748454300000|2025-05-28 17:45:00|2694.1|2688.1|2692.4|2686.4|2694.1|2688.1|2692.4|2686.4|11
1748454600000|2025-05-28 17:50:00|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.6|2686.6|15
1748454900000|2025-05-28 17:55:00|2693.4|2687.4|2699.8|2681|2700|2687.6|2693.4|2681|4
1748476800000|2025-05-29 00:00:00|2698.1|2692.1|2699.3|2693.3|2699.5|2693.5|2695.9|2689.9|44
1748477100000|2025-05-29 00:05:00|2699.5|2693.5|2697.3|2691.3|2699.8|2693.8|2696.8|2690.8|52
1748477400000|2025-05-29 00:10:00|2697|2691|2696.3|2690.3|2697.3|2691.3|2694.3|2688.3|46
1748477700000|2025-05-29 00:15:00|2696|2690|2694.8|2688.8|2696.8|2690.8|2694.5|2688.5|66
1748478000000|2025-05-29 00:20:00|2695|2689|2695.8|2689.8|2697.3|2691.3|2694.5|2688.5|51
1748478300000|2025-05-29 00:25:00|2696|2690|2695|2689|2696.8|2690.8|2695|2689|29
1748478600000|2025-05-29 00:30:00|2695.3|2689.3|2696|2690|2696.5|2690.5|2693.8|2687.8|45
1748478900000|2025-05-29 00:35:00|2695.8|2689.8|2698.5|2692.5|2698.5|2692.5|2695|2689|29
1748479200000|2025-05-29 00:40:00|2698.3|2692.3|2698|2692|2699.3|2693.3|2697.5|2691.5|34
1748479500000|2025-05-29 00:45:00|2697.5|2691.5|2701|2695|2701.5|2695.5|2697.5|2691.5|47
1748479800000|2025-05-29 00:50:00|2701.3|2695.3|2701|2695|2701.8|2695.8|2699.8|2693.8|36
1748480100000|2025-05-29 00:55:00|2701.3|2695.3|2698.8|2692.8|2701.3|2695.3|2697.8|2691.8|48
1748480400000|2025-05-29 01:00:00|2698.5|2692.5|2690.5|2684.5|2698.5|2692.5|2689.5|2683.5|180
1748480700000|2025-05-29 01:05:00|2691.5|2685.5|2694.5|2688.5|2697|2691|2690.3|2684.3|176
1748481000000|2025-05-29 01:10:00|2694.3|2688.3|2696|2690|2698.5|2692.5|2694|2688|119
1748481300000|2025-05-29 01:15:00|2696.3|2690.3|2689.5|2683.5|2696.3|2690.3|2689.5|2683.5|58
1748481600000|2025-05-29 01:20:00|2689.8|2683.8|2692|2686|2692.3|2686.3|2689.8|2683.8|71
1748481900000|2025-05-29 01:25:00|2691.5|2685.5|2690.8|2684.8|2691.8|2685.8|2690|2684|85
1748482200000|2025-05-29 01:30:00|2691|2685|2686.5|2680.5|2693.5|2687.5|2686.3|2680.3|128
1748482500000|2025-05-29 01:35:00|2686.8|2680.8|2691.8|2685.8|2692|2686|2686.5|2680.5|134
1748482800000|2025-05-29 01:40:00|2691.5|2685.5|2691|2685|2692.3|2686.3|2691|2685|53
1748483100000|2025-05-29 01:45:00|2691.3|2685.3|2693.3|2687.3|2693.8|2687.8|2690.8|2684.8|83
1748483400000|2025-05-29 01:50:00|2693.5|2687.5|2698.8|2692.8|2699|2693|2693|2687|192
1748483700000|2025-05-29 01:55:00|2698.5|2692.5|2704.3|2698.3|2705|2699|2698|2692|162
1748484000000|2025-05-29 02:00:00|2704.5|2698.5|2704.3|2698.3|2707.5|2701.5|2702.8|2696.8|233
1748484300000|2025-05-29 02:05:00|2704.5|2698.5|2704.3|2698.3|2706|2700|2703.5|2697.5|125
1748484600000|2025-05-29 02:10:00|2704.5|2698.5|2702.3|2696.3|2705.3|2699.3|2700.3|2694.3|127
1748484900000|2025-05-29 02:15:00|2702|2696|2703.5|2697.5|2703.8|2697.8|2701.8|2695.8|26
1748485200000|2025-05-29 02:20:00|2703.8|2697.8|2704.3|2698.3|2705.3|2699.3|2703.8|2697.8|21
1748485500000|2025-05-29 02:25:00|2704.5|2698.5|2705.5|2699.5|2706.3|2700.3|2704.3|2698.3|15
1748485800000|2025-05-29 02:30:00|2705.8|2699.8|2704.3|2698.3|2707.3|2701.3|2703.5|2697.5|79
1748486100000|2025-05-29 02:35:00|2704|2698|2702.8|2696.8|2705|2699|2702.5|2696.5|43
1748486400000|2025-05-29 02:40:00|2703.3|2697.3|2706.8|2700.8|2707.3|2701.3|2703.3|2697.3|65
1748486700000|2025-05-29 02:45:00|2707|2701|2706.5|2700.5|2708.3|2702.3|2706|2700|47
1748487000000|2025-05-29 02:50:00|2706.8|2700.8|2704.5|2698.5|2706.8|2700.8|2703.3|2697.3|49
1748487300000|2025-05-29 02:55:00|2704.8|2698.8|2704|2698|2705.8|2699.8|2704|2698|24
1748487600000|2025-05-29 03:00:00|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2702.5|2696.5|49
1748487900000|2025-05-29 03:05:00|2702.8|2696.8|2703.5|2697.5|2704.3|2698.3|2702.3|2696.3|60
1748488200000|2025-05-29 03:10:00|2703.3|2697.3|2704.8|2698.8|2705.3|2699.3|2702|2696|66
1748488500000|2025-05-29 03:15:00|2705|2699|2704|2698|2705.5|2699.5|2703.5|2697.5|45
1748488800000|2025-05-29 03:20:00|2704.3|2698.3|2703.8|2697.8|2704.8|2698.8|2702.5|2696.5|59
1748489100000|2025-05-29 03:25:00|2703.5|2697.5|2703.5|2697.5|2704.5|2698.5|2702.8|2696.8|26
1748489400000|2025-05-29 03:30:00|2704|2698|2705.8|2699.8|2706|2700|2704|2698|16
1748489700000|2025-05-29 03:35:00|2705.5|2699.5|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|16
1748490000000|2025-05-29 03:40:00|2704.8|2698.8|2706|2700|2706.5|2700.5|2704.8|2698.8|7
1748490300000|2025-05-29 03:45:00|2706.3|2700.3|2704.3|2698.3|2706.3|2700.3|2704.3|2698.3|9
1748490600000|2025-05-29 03:50:00|2704|2698|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|15
1748490900000|2025-05-29 03:55:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1748491200000|2025-05-29 04:00:00|2703.5|2697.5|2703|2697|2703.5|2697.5|2702|2696|8
1748492100000|2025-05-29 04:15:00|2703.3|2697.3|2703.8|2697.8|2704|2698|2703.3|2697.3|7
1748492400000|2025-05-29 04:20:00|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|7
1748492700000|2025-05-29 04:25:00|2704|2698|2702.8|2696.8|2704|2698|2702.8|2696.8|15
1748493000000|2025-05-29 04:30:00|2703|2697|2702.8|2696.8|2703.3|2697.3|2702.5|2696.5|10
1748493300000|2025-05-29 04:35:00|2703|2697|2703|2697|2703.3|2697.3|2702.8|2696.8|9
1748493600000|2025-05-29 04:40:00|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2703.3|2697.3|12
1748493900000|2025-05-29 04:45:00|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|3
1748494200000|2025-05-29 04:50:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.5|2696.5|15
1748494500000|2025-05-29 04:55:00|2703|2697|2703.8|2697.8|2704.3|2698.3|2702.5|2696.5|13
1748494800000|2025-05-29 05:00:00|2703.5|2697.5|2705|2699|2706.8|2700.8|2703.5|2697.5|36
1748495100000|2025-05-29 05:05:00|2705.3|2699.3|2706.5|2700.5|2707.3|2701.3|2705|2699|25
1748495400000|2025-05-29 05:10:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2704.8|2698.8|22
1748495700000|2025-05-29 05:15:00|2706.3|2700.3|2707.5|2701.5|2707.8|2701.8|2706.3|2700.3|15
1748496000000|2025-05-29 05:20:00|2707.8|2701.8|2708.5|2702.5|2708.8|2702.8|2707.5|2701.5|23
1748496300000|2025-05-29 05:25:00|2708.8|2702.8|2707|2701|2709|2703|2706.8|2700.8|20
1748496600000|2025-05-29 05:30:00|2706.8|2700.8|2707.8|2701.8|2708|2702|2705.8|2699.8|111
1748496900000|2025-05-29 05:35:00|2708|2702|2709|2703|2709.5|2703.5|2708|2702|55
1748497200000|2025-05-29 05:40:00|2709.3|2703.3|2709.3|2703.3|2710|2704|2708.8|2702.8|33
1748497500000|2025-05-29 05:45:00|2709|2703|2709|2703|2712.3|2706.3|2708.8|2702.8|84
1748497800000|2025-05-29 05:50:00|2709.3|2703.3|2711|2705|2711.8|2705.8|2708.3|2702.3|61
1748498100000|2025-05-29 05:55:00|2710.8|2704.8|2714|2708|2714|2708|2710.5|2704.5|57
1748498400000|2025-05-29 06:00:00|2713.8|2707.8|2713.5|2707.5|2714.5|2708.5|2712.5|2706.5|79
1748498700000|2025-05-29 06:05:00|2713.8|2707.8|2710.8|2704.8|2715.3|2709.3|2710.8|2704.8|60
1748499000000|2025-05-29 06:10:00|2710.5|2704.5|2715.3|2709.3|2715.5|2709.5|2710.5|2704.5|78
1748499300000|2025-05-29 06:15:00|2715.5|2709.5|2715|2709|2718.3|2712.3|2714.5|2708.5|76
1748499600000|2025-05-29 06:20:00|2714.8|2708.8|2715.8|2709.8|2716.3|2710.3|2714.3|2708.3|60
1748499900000|2025-05-29 06:25:00|2714.8|2708.8|2716|2710|2716.5|2710.5|2713.1|2705.3|57
1748500200000|2025-05-29 06:30:00|2716.3|2710.3|2719|2713|2719.5|2713.5|2715.3|2709.3|90
1748500500000|2025-05-29 06:35:00|2719.3|2713.3|2718|2712|2722|2716|2717|2711|65
1748500800000|2025-05-29 06:40:00|2718.3|2712.3|2719.3|2713.3|2719.8|2713.8|2717.5|2711.5|57
1748501100000|2025-05-29 06:45:00|2719|2713|2714|2708|2719|2713|2713.8|2707.8|87
1748501400000|2025-05-29 06:50:00|2714.3|2708.3|2715.3|2709.3|2715.8|2709.8|2713.8|2707.8|44
1748501700000|2025-05-29 06:55:00|2715|2709|2718.4|2712.4|2718.6|2712.6|2714.8|2708.8|45
1748502000000|2025-05-29 07:00:00|2718.6|2712.6|2715|2709|2720.5|2714.5|2714.8|2708.8|55
1748502300000|2025-05-29 07:05:00|2715.3|2709.3|2718.8|2712.8|2718.8|2712.8|2714.8|2708.8|41
1748502600000|2025-05-29 07:10:00|2719|2713|2722.5|2716.5|2724|2718|2719|2713|68
1748502900000|2025-05-29 07:15:00|2723|2717|2722.5|2716.5|2723|2717|2721|2715|47
1748503200000|2025-05-29 07:20:00|2722.8|2716.8|2725|2719|2725.3|2719.3|2721.3|2715.3|53
1748503500000|2025-05-29 07:25:00|2724.8|2718.8|2724.5|2718.5|2726.3|2720.3|2724.3|2718.3|41
1748503800000|2025-05-29 07:30:00|2724.3|2718.3|2719.8|2713.8|2724.5|2718.5|2719.8|2713.8|46
1748504100000|2025-05-29 07:35:00|2720|2714|2719.8|2713.8|2721|2715|2718.5|2712.5|40
1748504400000|2025-05-29 07:40:00|2720|2714|2721.5|2715.5|2721.8|2715.8|2720|2714|47
1748504700000|2025-05-29 07:45:00|2721.3|2715.3|2722.3|2716.3|2722.5|2716.5|2721.3|2715.3|24
1748505000000|2025-05-29 07:50:00|2722.5|2716.5|2726.5|2720.5|2726.5|2720.5|2722.3|2716.3|43
1748505300000|2025-05-29 07:55:00|2726.8|2720.8|2728|2722|2728.8|2722.8|2726.8|2720.8|23
1748505600000|2025-05-29 08:00:00|2728.3|2722.3|2728.3|2722.3|2731.3|2725.3|2726|2720|107
1748505900000|2025-05-29 08:05:00|2728|2722|2722.5|2716.5|2728.3|2722.3|2722.5|2716.5|66
1748506200000|2025-05-29 08:10:00|2722.8|2716.8|2720.5|2714.5|2725|2719|2720.5|2714.5|57
1748506500000|2025-05-29 08:15:00|2720.8|2714.8|2722|2716|2722.8|2716.8|2718.3|2712.3|63
1748506800000|2025-05-29 08:20:00|2722.3|2716.3|2718.5|2712.5|2722.8|2716.8|2717.3|2711.3|56
1748507100000|2025-05-29 08:25:00|2718.3|2712.3|2717.8|2711.8|2720.3|2714.3|2717.5|2711.5|28
1748507400000|2025-05-29 08:30:00|2718|2712|2721|2715|2721.5|2715.5|2718|2712|39
1748507700000|2025-05-29 08:35:00|2721.5|2715.5|2721.3|2715.3|2723|2717|2720|2714|44
1748508000000|2025-05-29 08:40:00|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2719.5|2713.5|19
1748508300000|2025-05-29 08:45:00|2720.8|2714.8|2722.3|2716.3|2722.3|2716.3|2720.8|2714.8|21
1748508600000|2025-05-29 08:50:00|2722|2716|2722|2716|2723|2717|2721.3|2715.3|21
1748508900000|2025-05-29 08:55:00|2721.8|2715.8|2721.8|2715.8|2722.8|2716.8|2721.8|2715.8|15
1748509200000|2025-05-29 09:00:00|2721.5|2715.5|2721.5|2715.5|2722.5|2716.5|2721|2715|23
1748509500000|2025-05-29 09:05:00|2721.8|2715.8|2720.8|2714.8|2722.5|2716.5|2719.3|2713.3|23
1748509800000|2025-05-29 09:10:00|2720.5|2714.5|2721.5|2715.5|2723|2717|2720.5|2714.5|37
1748510100000|2025-05-29 09:15:00|2721.3|2715.3|2720|2714|2721.5|2715.5|2719.3|2713.3|24
1748510400000|2025-05-29 09:20:00|2719.8|2713.8|2718|2712|2720|2714|2717.3|2711.3|39
1748510700000|2025-05-29 09:25:00|2718.3|2712.3|2718.8|2712.8|2720|2714|2715.8|2709.8|55
1748511000000|2025-05-29 09:30:00|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|6
1748511300000|2025-05-29 09:35:00|2718.5|2712.5|2716|2710|2718.5|2712.5|2716|2710|24
1748511600000|2025-05-29 09:40:00|2716.3|2710.3|2717|2711|2717.8|2711.8|2716.3|2710.3|17
1748511900000|2025-05-29 09:45:00|2716.8|2710.8|2716.3|2710.3|2717.5|2711.5|2715.8|2709.8|20
1748512200000|2025-05-29 09:50:00|2716|2710|2713.8|2707.8|2716.3|2710.3|2713.8|2707.8|23
1748512500000|2025-05-29 09:55:00|2714.3|2708.3|2715|2709|2715.3|2709.3|2714|2708|37
1748512800000|2025-05-29 10:00:00|2714.8|2708.8|2717.3|2711.3|2717.8|2711.8|2714.8|2708.8|26
1748513100000|2025-05-29 10:05:00|2717|2711|2718.3|2712.3|2718.3|2712.3|2716|2710|22
1748513400000|2025-05-29 10:10:00|2718.5|2712.5|2717|2711|2718.5|2712.5|2716|2710|21
1748513700000|2025-05-29 10:15:00|2716.8|2710.8|2717|2711|2717.3|2711.3|2715.5|2709.5|24
1748514000000|2025-05-29 10:20:00|2717.8|2711.8|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|21
1748514300000|2025-05-29 10:25:00|2717.5|2711.5|2719.3|2713.3|2719.8|2713.8|2716.3|2710.3|32
1748514600000|2025-05-29 10:30:00|2719.5|2713.5|2718.8|2712.8|2720|2714|2718.3|2712.3|15
1748514900000|2025-05-29 10:35:00|2719|2713|2717|2711|2719|2713|2716.3|2710.3|22
1748515200000|2025-05-29 10:40:00|2717.3|2711.3|2715.8|2709.8|2717.3|2711.3|2715.5|2709.5|20
1748515500000|2025-05-29 10:45:00|2716|2710|2712.5|2706.5|2716|2710|2712.3|2706.3|16
1748515800000|2025-05-29 10:50:00|2712.8|2706.8|2709.5|2703.5|2712.8|2706.8|2708|2702|32
1748516100000|2025-05-29 10:55:00|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2708.5|2702.5|18
1748516400000|2025-05-29 11:00:00|2709.8|2703.8|2710.3|2704.3|2711|2705|2708.3|2702.3|38
1748516700000|2025-05-29 11:05:00|2710.5|2704.5|2710.3|2704.3|2711.3|2705.3|2710.3|2704.3|9
1748517000000|2025-05-29 11:10:00|2710|2704|2706.5|2700.5|2710.3|2704.3|2706.3|2700.3|38
1748517300000|2025-05-29 11:15:00|2706.8|2700.8|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|16
1748517600000|2025-05-29 11:20:00|2706.5|2700.5|2706.3|2700.3|2707.5|2701.5|2706.3|2700.3|22
1748517900000|2025-05-29 11:25:00|2706|2700|2707.5|2701.5|2707.5|2701.5|2705.3|2699.3|18
1748518200000|2025-05-29 11:30:00|2707.3|2701.3|2711.3|2705.3|2711.3|2705.3|2707.3|2701.3|41
1748518500000|2025-05-29 11:35:00|2711|2705|2707.5|2701.5|2711|2705|2707.5|2701.5|39
1748518800000|2025-05-29 11:40:00|2707.3|2701.3|2705.8|2699.8|2708.3|2702.3|2705.5|2699.5|36
1748519100000|2025-05-29 11:45:00|2705.3|2699.3|2705.3|2699.3|2706|2700|2704.8|2698.8|32
1748519400000|2025-05-29 11:50:00|2705|2699|2709|2703|2709.3|2703.3|2703.3|2697.3|66
1748519700000|2025-05-29 11:55:00|2708.8|2702.8|2706|2700|2709.3|2703.3|2705|2699|62
1748520000000|2025-05-29 12:00:00|2705.3|2699.3|2706|2700|2706.8|2700.8|2704.8|2698.8|46
1748520300000|2025-05-29 12:05:00|2705.8|2699.8|2703.8|2697.8|2706.5|2700.5|2703.3|2697.3|57
1748520600000|2025-05-29 12:10:00|2704|2698|2705.5|2699.5|2706.3|2700.3|2703.8|2697.8|64
1748520900000|2025-05-29 12:15:00|2705.3|2699.3|2704.3|2698.3|2707.3|2701.3|2704.3|2698.3|41
1748521200000|2025-05-29 12:20:00|2704|2698|2702|2696|2705.3|2699.3|2701.5|2695.5|64
1748521500000|2025-05-29 12:25:00|2701.3|2695.3|2700.5|2694.5|2701.8|2695.8|2700.3|2694.3|43
1748521800000|2025-05-29 12:30:00|2700.8|2694.8|2705.3|2699.3|2705.8|2699.8|2700.8|2694.8|56
1748522100000|2025-05-29 12:35:00|2705|2699|2702|2696|2705.3|2699.3|2701.5|2695.5|49
1748522400000|2025-05-29 12:40:00|2701.8|2695.8|2702.5|2696.5|2703.3|2697.3|2701|2695|57
1748522700000|2025-05-29 12:45:00|2702.8|2696.8|2704.3|2698.3|2704.8|2698.8|2702.5|2696.5|38
1748523000000|2025-05-29 12:50:00|2704|2698|2705.5|2699.5|2705.5|2699.5|2703.5|2697.5|34
1748523300000|2025-05-29 12:55:00|2705.8|2699.8|2709.5|2703.5|2709.5|2703.5|2705.8|2699.8|59
1748523600000|2025-05-29 13:00:00|2709.8|2703.8|2700.5|2694.5|2710.8|2704.8|2699|2693|228
1748523900000|2025-05-29 13:05:00|2700.3|2694.3|2700.5|2694.5|2702.3|2696.3|2699.3|2693.3|125
1748524200000|2025-05-29 13:10:00|2700.8|2694.8|2697.8|2691.8|2701.5|2695.5|2697.3|2691.3|82
1748524500000|2025-05-29 13:15:00|2697.5|2691.5|2699|2693|2699|2693|2697|2691|113
1748524800000|2025-05-29 13:20:00|2698.8|2692.8|2701.3|2695.3|2702.3|2696.3|2698.3|2692.3|103
1748525100000|2025-05-29 13:25:00|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2699.8|2693.8|65
1748525400000|2025-05-29 13:30:00|2700.8|2694.8|2696.3|2690.3|2701.3|2695.3|2696.3|2690.3|96
1748525700000|2025-05-29 13:35:00|2696|2690|2693.5|2687.5|2697.5|2691.5|2693.3|2687.3|78
1748526000000|2025-05-29 13:40:00|2693.3|2687.3|2693.3|2687.3|2694.3|2688.3|2692.5|2686.5|89
1748526300000|2025-05-29 13:45:00|2693.5|2687.5|2693.3|2687.3|2695.8|2689.8|2693|2687|85
1748526600000|2025-05-29 13:50:00|2693.5|2687.5|2693|2687|2695.5|2689.5|2692.8|2686.8|58
1748526900000|2025-05-29 13:55:00|2692.8|2686.8|2690.5|2684.5|2693.5|2687.5|2690.5|2684.5|82
1748527200000|2025-05-29 14:00:00|2690.3|2684.3|2690.5|2684.5|2692|2686|2690|2684|86
1748527500000|2025-05-29 14:05:00|2690.8|2684.8|2690|2684|2693|2687|2690|2684|96
1748527800000|2025-05-29 14:10:00|2689.8|2683.8|2688.8|2682.8|2689.8|2683.8|2687.3|2681.3|90
1748528100000|2025-05-29 14:15:00|2689|2683|2687.5|2681.5|2689.5|2683.5|2686.5|2680.5|60
1748528400000|2025-05-29 14:20:00|2687.3|2681.3|2686.3|2680.3|2689|2683|2685.3|2679.3|79
1748528700000|2025-05-29 14:25:00|2686|2680|2685.3|2679.3|2686.8|2680.8|2685|2679|86
1748529000000|2025-05-29 14:30:00|2685|2679|2687.5|2681.5|2688|2682|2683.5|2677.5|120
1748529300000|2025-05-29 14:35:00|2687.3|2681.3|2687.3|2681.3|2689.3|2683.3|2687|2681|73
1748529600000|2025-05-29 14:40:00|2687|2681|2688.3|2682.3|2688.8|2682.8|2686.5|2680.5|87
1748529900000|2025-05-29 14:45:00|2688|2682|2689.5|2683.5|2689.5|2683.5|2685.5|2679.5|81
1748530200000|2025-05-29 14:50:00|2689.3|2683.3|2687.3|2681.3|2690.3|2684.3|2687|2681|61
1748530500000|2025-05-29 14:55:00|2687|2681|2687.5|2681.5|2688|2682|2685.3|2679.3|48
1748530800000|2025-05-29 15:00:00|2687.8|2681.8|2689.5|2683.5|2690|2684|2686.8|2680.8|30
1748531100000|2025-05-29 15:05:00|2689.3|2683.3|2691.3|2685.3|2691.5|2685.5|2689|2683|70
1748531400000|2025-05-29 15:10:00|2691.5|2685.5|2689.8|2683.8|2693|2687|2689.8|2683.8|58
1748531700000|2025-05-29 15:15:00|2689.5|2683.5|2688|2682|2691.3|2685.3|2687.8|2681.8|78
1748532000000|2025-05-29 15:20:00|2687.8|2681.8|2685.8|2679.8|2688.8|2682.8|2685|2679|94
1748532300000|2025-05-29 15:25:00|2685.5|2679.5|2684|2678|2685.5|2679.5|2682.3|2676.3|62
1748532600000|2025-05-29 15:30:00|2683.8|2677.8|2679.3|2673.3|2684.3|2678.3|2677.3|2671.3|100
1748532900000|2025-05-29 15:35:00|2677.1|2671.1|2680.5|2674.5|2680.5|2674.5|2677.1|2671.1|49
1748533200000|2025-05-29 15:40:00|2680.3|2674.3|2680.3|2674.3|2681|2675|2679.8|2673.8|46
1748533500000|2025-05-29 15:45:00|2680|2674|2678.3|2672.3|2680.3|2674.3|2677.8|2671.8|66
1748533800000|2025-05-29 15:50:00|2678.5|2672.5|2678.8|2672.8|2679.3|2673.3|2678.5|2672.5|40
1748534100000|2025-05-29 15:55:00|2678.5|2672.5|2673.5|2667.5|2678.5|2672.5|2672.8|2666.8|66
1748534400000|2025-05-29 16:00:00|2673.8|2667.8|2674.3|2668.3|2675.3|2669.3|2672.8|2666.8|47
1748534700000|2025-05-29 16:05:00|2674.5|2668.5|2674.5|2668.5|2675.3|2669.3|2674.3|2668.3|27
1748535000000|2025-05-29 16:10:00|2674.3|2668.3|2675.8|2669.8|2675.8|2669.8|2673.5|2667.5|33
1748535300000|2025-05-29 16:15:00|2676|2670|2675.8|2669.8|2677.3|2671.3|2675.8|2669.8|8
1748535600000|2025-05-29 16:20:00|2675.5|2669.5|2675.5|2669.5|2675.8|2669.8|2675.3|2669.3|21
1748535900000|2025-05-29 16:25:00|2676.4|2670.4|2674.5|2668.5|2676.4|2670.4|2674.5|2668.5|7
1748536200000|2025-05-29 16:30:00|2674.8|2668.8|2674.3|2668.3|2675.3|2669.3|2674|2668|40
1748536500000|2025-05-29 16:35:00|2674|2668|2674|2668|2674.5|2668.5|2673.5|2667.5|24
1748536800000|2025-05-29 16:40:00|2673.8|2667.8|2675.5|2669.5|2675.8|2669.8|2673.8|2667.8|42
1748537100000|2025-05-29 16:45:00|2675.3|2669.3|2675|2669|2675.5|2669.5|2675|2669|8
1748537400000|2025-05-29 16:50:00|2675.3|2669.3|2675.3|2669.3|2675.8|2669.8|2675.3|2669.3|22
1748537700000|2025-05-29 16:55:00|2675.8|2669.8|2675.1|2669.1|2676.1|2670.1|2675.1|2669.1|45
1748538000000|2025-05-29 17:00:00|2674.9|2668.9|2675.1|2669.1|2675.4|2669.4|2674.9|2668.9|18
1748538300000|2025-05-29 17:05:00|2675.4|2669.4|2674.4|2668.4|2675.4|2669.4|2674.1|2668.1|5
1748538600000|2025-05-29 17:10:00|2674.1|2668.1|2675.4|2669.4|2676.1|2670.1|2674.1|2668.1|14
1748538900000|2025-05-29 17:15:00|2675.1|2669.1|2674.9|2668.9|2675.6|2669.6|2674.6|2668.6|6
1748539200000|2025-05-29 17:20:00|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1748539500000|2025-05-29 17:25:00|2674.6|2668.6|2674.4|2668.4|2674.9|2668.9|2673.9|2667.9|10
1748539800000|2025-05-29 17:30:00|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|7
1748540100000|2025-05-29 17:35:00|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|4
1748540400000|2025-05-29 17:40:00|2674.4|2668.4|2675.4|2669.4|2675.6|2669.6|2674.4|2668.4|9
1748540700000|2025-05-29 17:45:00|2675.6|2669.6|2674.4|2668.4|2675.6|2669.6|2674.4|2668.4|4
1748541000000|2025-05-29 17:50:00|2674.6|2668.6|2674.4|2668.4|2675.4|2669.4|2672.9|2666.9|26
1748541300000|2025-05-29 17:55:00|2680.8|2662|2680.5|2661.8|2681.3|2662.5|2680.5|2661.8|5
1748563200000|2025-05-30 00:00:00|2679|2673|2679.8|2673.8|2681.3|2675.3|2678.8|2672.8|44
1748563500000|2025-05-30 00:05:00|2679.5|2673.5|2680.8|2674.8|2680.8|2674.8|2678|2672|46
1748563800000|2025-05-30 00:10:00|2680.5|2674.5|2677.3|2671.3|2680.5|2674.5|2677.3|2671.3|41
1748564100000|2025-05-30 00:15:00|2677|2671|2677.3|2671.3|2677.5|2671.5|2676.3|2670.3|24
1748564400000|2025-05-30 00:20:00|2677|2671|2675.5|2669.5|2677.3|2671.3|2675.5|2669.5|22
1748564700000|2025-05-30 00:25:00|2675.8|2669.8|2675.8|2669.8|2676.3|2670.3|2675.5|2669.5|21
1748565000000|2025-05-30 00:30:00|2675.5|2669.5|2675.5|2669.5|2676.5|2670.5|2675.3|2669.3|19
1748565300000|2025-05-30 00:35:00|2675.3|2669.3|2674.8|2668.8|2675.5|2669.5|2674.5|2668.5|19
1748565600000|2025-05-30 00:40:00|2675|2669|2674.3|2668.3|2675|2669|2672.8|2666.8|33
1748565900000|2025-05-30 00:45:00|2674.5|2668.5|2672.8|2666.8|2674.5|2668.5|2672.5|2666.5|15
1748566200000|2025-05-30 00:50:00|2672.5|2666.5|2671.5|2665.5|2672.5|2666.5|2671.3|2665.3|25
1748566500000|2025-05-30 00:55:00|2671.8|2665.8|2672.8|2666.8|2673.5|2667.5|2671.8|2665.8|19
1748566800000|2025-05-30 01:00:00|2673.3|2667.3|2668.8|2662.8|2673.5|2667.5|2668.8|2662.8|114
1748567100000|2025-05-30 01:05:00|2669|2663|2674.3|2668.3|2674.8|2668.8|2668.3|2662.3|144
1748567400000|2025-05-30 01:10:00|2674.5|2668.5|2671.5|2665.5|2674.8|2668.8|2670.8|2664.8|78
1748567700000|2025-05-30 01:15:00|2671.3|2665.3|2671.8|2665.8|2673.3|2667.3|2670.3|2664.3|125
1748568000000|2025-05-30 01:20:00|2671.5|2665.5|2671.8|2665.8|2673.3|2667.3|2671|2665|71
1748568300000|2025-05-30 01:25:00|2671.5|2665.5|2670.8|2664.8|2672.8|2666.8|2670.5|2664.5|71
1748568600000|2025-05-30 01:30:00|2670.5|2664.5|2667.8|2661.8|2670.5|2664.5|2667|2661|83
1748568900000|2025-05-30 01:35:00|2667.5|2661.5|2668.5|2662.5|2669.8|2663.8|2667.3|2661.3|55
1748569200000|2025-05-30 01:40:00|2668.3|2662.3|2668|2662|2668.8|2662.8|2667.3|2661.3|40
1748569500000|2025-05-30 01:45:00|2668.3|2662.3|2667.3|2661.3|2669.5|2663.5|2667.3|2661.3|70
1748569800000|2025-05-30 01:50:00|2666.8|2660.8|2669|2663|2669.5|2663.5|2666.8|2660.8|81
1748570100000|2025-05-30 01:55:00|2668.8|2662.8|2670.8|2664.8|2671.3|2665.3|2667.8|2661.8|53
1748570400000|2025-05-30 02:00:00|2670.5|2664.5|2668.5|2662.5|2671.3|2665.3|2668|2662|48
1748570700000|2025-05-30 02:05:00|2668.8|2662.8|2670.5|2664.5|2670.5|2664.5|2668.5|2662.5|74
1748571000000|2025-05-30 02:10:00|2670.3|2664.3|2667.5|2661.5|2670.3|2664.3|2667.3|2661.3|98
1748571300000|2025-05-30 02:15:00|2667.3|2661.3|2667.5|2661.5|2668|2662|2667|2661|19
1748571600000|2025-05-30 02:20:00|2667.8|2661.8|2667.5|2661.5|2667.8|2661.8|2667.5|2661.5|10
1748571900000|2025-05-30 02:25:00|2667.3|2661.3|2667.3|2661.3|2667.8|2661.8|2667.3|2661.3|7
1748572200000|2025-05-30 02:30:00|2667.5|2661.5|2661.5|2655.5|2668.5|2662.5|2659.5|2653.5|126
1748572500000|2025-05-30 02:35:00|2661.8|2655.8|2660.5|2654.5|2662.3|2656.3|2659.8|2653.8|74
1748572800000|2025-05-30 02:40:00|2660.3|2654.3|2661.3|2655.3|2662.3|2656.3|2659.8|2653.8|71
1748573100000|2025-05-30 02:45:00|2661.5|2655.5|2662.3|2656.3|2664.8|2658.8|2661|2655|84
1748573400000|2025-05-30 02:50:00|2662|2656|2664.8|2658.8|2665.5|2659.5|2661.8|2655.8|73
1748573700000|2025-05-30 02:55:00|2664.5|2658.5|2668.3|2662.3|2669.3|2663.3|2664.5|2658.5|76
1748574000000|2025-05-30 03:00:00|2668|2662|2670|2664|2670.5|2664.5|2667.8|2661.8|75
1748574300000|2025-05-30 03:05:00|2670.3|2664.3|2670.5|2664.5|2671.3|2665.3|2669.3|2663.3|62
1748574600000|2025-05-30 03:10:00|2670.8|2664.8|2671.8|2665.8|2674.5|2668.5|2670.8|2664.8|97
1748574900000|2025-05-30 03:15:00|2672|2666|2669.3|2663.3|2672.3|2666.3|2669.3|2663.3|60
1748575200000|2025-05-30 03:20:00|2669.5|2663.5|2667.5|2661.5|2669.5|2663.5|2667.3|2661.3|38
1748575500000|2025-05-30 03:25:00|2667.8|2661.8|2667.3|2661.3|2669.8|2663.8|2666.3|2660.3|53
1748575800000|2025-05-30 03:30:00|2667.5|2661.5|2667|2661|2667.8|2661.8|2666.5|2660.5|15
1748576100000|2025-05-30 03:35:00|2666.8|2660.8|2665.8|2659.8|2666.8|2660.8|2665.8|2659.8|7
1748576400000|2025-05-30 03:40:00|2665.5|2659.5|2665|2659|2665.8|2659.8|2665|2659|9
1748576700000|2025-05-30 03:45:00|2664.8|2658.8|2664|2658|2664.8|2658.8|2663.5|2657.5|14
1748577000000|2025-05-30 03:50:00|2664.3|2658.3|2664.8|2658.8|2665.3|2659.3|2663.8|2657.8|19
1748577300000|2025-05-30 03:55:00|2664.5|2658.5|2663.5|2657.5|2664.5|2658.5|2663.5|2657.5|6
1748577600000|2025-05-30 04:00:00|2663.8|2657.8|2663.8|2657.8|2664.3|2658.3|2663.8|2657.8|15
1748577900000|2025-05-30 04:05:00|2664|2658|2664.8|2658.8|2664.8|2658.8|2663.8|2657.8|11
1748578200000|2025-05-30 04:10:00|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.3|2658.3|8
1748578500000|2025-05-30 04:15:00|2665|2659|2666|2660|2666.5|2660.5|2665|2659|20
1748578800000|2025-05-30 04:20:00|2665.3|2659.3|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|7
1748579100000|2025-05-30 04:25:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1748579400000|2025-05-30 04:30:00|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2663.5|2657.5|8
1748579700000|2025-05-30 04:35:00|2663.5|2657.5|2662.3|2656.3|2663.5|2657.5|2661.3|2655.3|17
1748580000000|2025-05-30 04:40:00|2662|2656|2661.3|2655.3|2662|2656|2661|2655|8
1748580300000|2025-05-30 04:45:00|2661|2655|2662|2656|2662|2656|2661|2655|8
1748580600000|2025-05-30 04:50:00|2661.8|2655.8|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|5
1748580900000|2025-05-30 04:55:00|2662|2656|2662.8|2656.8|2662.8|2656.8|2662|2656|4
1748581200000|2025-05-30 05:00:00|2662.5|2656.5|2660|2654|2662.5|2656.5|2659.8|2653.8|17
1748581500000|2025-05-30 05:05:00|2659.8|2653.8|2660.8|2654.8|2660.8|2654.8|2658.3|2652.3|34
1748581800000|2025-05-30 05:10:00|2661|2655|2660.8|2654.8|2662.3|2656.3|2660.3|2654.3|22
1748582100000|2025-05-30 05:15:00|2660.5|2654.5|2659.5|2653.5|2660.5|2654.5|2659.3|2653.3|9
1748582400000|2025-05-30 05:20:00|2659.8|2653.8|2660|2654|2660|2654|2659.5|2653.5|10
1748582700000|2025-05-30 05:25:00|2660.3|2654.3|2661.3|2655.3|2661.5|2655.5|2660|2654|9
1748583000000|2025-05-30 05:30:00|2661|2655|2660|2654|2661|2655|2659.5|2653.5|127
1748583300000|2025-05-30 05:35:00|2660.3|2654.3|2662.8|2656.8|2663.3|2657.3|2660.3|2654.3|53
1748583600000|2025-05-30 05:40:00|2663|2657|2662.8|2656.8|2663.5|2657.5|2661.3|2655.3|50
1748583900000|2025-05-30 05:45:00|2663.3|2657.3|2664.3|2658.3|2665.3|2659.3|2662.3|2656.3|68
1748584200000|2025-05-30 05:50:00|2664.5|2658.5|2663|2657|2664.5|2658.5|2662.5|2656.5|38
1748584500000|2025-05-30 05:55:00|2662.8|2656.8|2665|2659|2665.8|2659.8|2662.8|2656.8|56
1748584800000|2025-05-30 06:00:00|2664.8|2658.8|2663.5|2657.5|2665|2659|2662.5|2656.5|62
1748585100000|2025-05-30 06:05:00|2663.3|2657.3|2660.8|2654.8|2664.8|2658.8|2660.5|2654.5|57
1748585400000|2025-05-30 06:10:00|2661|2655|2661|2655|2662.8|2656.8|2660.8|2654.8|47
1748585700000|2025-05-30 06:15:00|2661.3|2655.3|2659.8|2653.8|2662|2656|2659.8|2653.8|59
1748586000000|2025-05-30 06:20:00|2660|2654|2661.5|2655.5|2663.8|2657.8|2660|2654|65
1748586300000|2025-05-30 06:25:00|2661.8|2655.8|2661.5|2655.5|2662.5|2656.5|2660|2654|69
1748586600000|2025-05-30 06:30:00|2661.3|2655.3|2666.5|2660.5|2668.3|2662.3|2660.8|2654.8|138
1748586900000|2025-05-30 06:35:00|2666.3|2660.3|2666.3|2660.3|2666.8|2660.8|2664.8|2658.8|73
1748587200000|2025-05-30 06:40:00|2666|2660|2664.3|2658.3|2666.3|2660.3|2663.8|2657.8|53
1748587500000|2025-05-30 06:45:00|2664|2658|2661.3|2655.3|2664.3|2658.3|2660.5|2654.5|72
1748587800000|2025-05-30 06:50:00|2661.5|2655.5|2665.8|2659.8|2666|2660|2661.3|2655.3|76
1748588100000|2025-05-30 06:55:00|2666.3|2660.3|2665.1|2659.1|2667.4|2661.4|2664.9|2658.9|101
1748588400000|2025-05-30 07:00:00|2665.4|2659.4|2661.1|2655.1|2665.9|2659.9|2660.1|2654.1|64
1748588700000|2025-05-30 07:05:00|2661.6|2655.6|2663.6|2657.6|2667.4|2661.4|2660.6|2654.6|89
1748589000000|2025-05-30 07:10:00|2663.4|2657.4|2661.6|2655.6|2665.6|2659.6|2660.6|2654.6|65
1748589300000|2025-05-30 07:15:00|2661.4|2655.4|2660.1|2654.1|2664.4|2658.4|2659.9|2653.9|63
1748589600000|2025-05-30 07:20:00|2660.9|2654.9|2659.9|2653.9|2661.1|2655.1|2659.1|2653.1|55
1748589900000|2025-05-30 07:25:00|2659.6|2653.6|2660.6|2654.6|2661.4|2655.4|2659.6|2653.6|59
1748590200000|2025-05-30 07:30:00|2660.9|2654.9|2666.4|2660.4|2667.9|2661.9|2660.9|2654.9|82
1748590500000|2025-05-30 07:35:00|2666.6|2660.6|2669.1|2663.1|2669.4|2663.4|2665.6|2659.6|45
1748590800000|2025-05-30 07:40:00|2668.9|2662.9|2666.9|2660.9|2670.6|2664.6|2666.9|2660.9|41
1748591100000|2025-05-30 07:45:00|2667.1|2661.1|2663.4|2657.4|2667.6|2661.6|2663.1|2657.1|41
1748591400000|2025-05-30 07:50:00|2663.6|2657.6|2665.4|2659.4|2666.9|2660.9|2663.4|2657.4|28
1748591700000|2025-05-30 07:55:00|2665.1|2659.1|2663.1|2657.1|2665.1|2659.1|2663.1|2657.1|25
1748592000000|2025-05-30 08:00:00|2663.4|2657.4|2660.4|2654.4|2667.6|2661.6|2660.1|2654.1|92
1748592300000|2025-05-30 08:05:00|2660.6|2654.6|2661.5|2655.5|2663.9|2657.9|2660.4|2654.4|50
1748592600000|2025-05-30 08:10:00|2661.8|2655.8|2664.5|2658.5|2664.8|2658.8|2660.3|2654.3|54
1748592900000|2025-05-30 08:15:00|2664.8|2658.8|2664.3|2658.3|2665|2659|2664|2658|43
1748593200000|2025-05-30 08:20:00|2664|2658|2661.3|2655.3|2664|2658|2660.8|2654.8|47
1748593500000|2025-05-30 08:25:00|2661.5|2655.5|2662.8|2656.8|2664|2658|2661.5|2655.5|44
1748593800000|2025-05-30 08:30:00|2663|2657|2664|2658|2666|2660|2663|2657|31
1748594100000|2025-05-30 08:35:00|2664.3|2658.3|2666.8|2660.8|2667|2661|2664.3|2658.3|45
1748594400000|2025-05-30 08:40:00|2667|2661|2669.5|2663.5|2669.5|2663.5|2664.8|2658.8|42
1748594700000|2025-05-30 08:45:00|2669.3|2663.3|2668.3|2662.3|2670|2664|2668|2662|35
1748595000000|2025-05-30 08:50:00|2668.5|2662.5|2667.5|2661.5|2669|2663|2666.8|2660.8|17
1748595300000|2025-05-30 08:55:00|2668|2662|2665.3|2659.3|2668|2662|2665.3|2659.3|31
1748595600000|2025-05-30 09:00:00|2665|2659|2665.5|2659.5|2668|2662|2664.3|2658.3|61
1748595900000|2025-05-30 09:05:00|2665.3|2659.3|2662.8|2656.8|2665.5|2659.5|2661.8|2655.8|64
1748596200000|2025-05-30 09:10:00|2662.5|2656.5|2662.3|2656.3|2663.5|2657.5|2661.5|2655.5|38
1748596500000|2025-05-30 09:15:00|2662|2656|2662.3|2656.3|2663.3|2657.3|2662|2656|31
1748596800000|2025-05-30 09:20:00|2662.5|2656.5|2666.3|2660.3|2666.3|2660.3|2662.3|2656.3|45
1748597100000|2025-05-30 09:25:00|2666|2660|2667.3|2661.3|2668.3|2662.3|2666|2660|29
1748597400000|2025-05-30 09:30:00|2667|2661|2667.8|2661.8|2668.3|2662.3|2666.3|2660.3|56
1748597700000|2025-05-30 09:35:00|2668|2662|2667.5|2661.5|2668|2662|2667|2661|32
1748598000000|2025-05-30 09:40:00|2667.8|2661.8|2669.5|2663.5|2669.8|2663.8|2667.8|2661.8|33
1748598300000|2025-05-30 09:45:00|2669.8|2663.8|2668.5|2662.5|2670.5|2664.5|2668.5|2662.5|20
1748598600000|2025-05-30 09:50:00|2668.8|2662.8|2667|2661|2668.8|2662.8|2666.8|2660.8|22
1748598900000|2025-05-30 09:55:00|2666.8|2660.8|2664.8|2658.8|2666.8|2660.8|2664.8|2658.8|18
1748599200000|2025-05-30 10:00:00|2664.5|2658.5|2666.5|2660.5|2666.8|2660.8|2664.5|2658.5|27
1748599500000|2025-05-30 10:05:00|2666.8|2660.8|2666.3|2660.3|2668.3|2662.3|2666.3|2660.3|24
1748599800000|2025-05-30 10:10:00|2665.8|2659.8|2664.3|2658.3|2665.8|2659.8|2663|2657|19
1748600100000|2025-05-30 10:15:00|2664|2658|2665.5|2659.5|2666|2660|2664|2658|42
1748600400000|2025-05-30 10:20:00|2665.3|2659.3|2666.5|2660.5|2667|2661|2664.3|2658.3|25
1748600700000|2025-05-30 10:25:00|2666.8|2660.8|2665|2659|2667|2661|2664|2658|22
1748601000000|2025-05-30 10:30:00|2664.8|2658.8|2665.8|2659.8|2666|2660|2664.5|2658.5|23
1748601300000|2025-05-30 10:35:00|2666|2660|2665.8|2659.8|2667.3|2661.3|2665.3|2659.3|30
1748601600000|2025-05-30 10:40:00|2665.5|2659.5|2665.5|2659.5|2666|2660|2665.3|2659.3|13
1748601900000|2025-05-30 10:45:00|2666.3|2660.3|2665.8|2659.8|2666.3|2660.3|2665.3|2659.3|17
1748602200000|2025-05-30 10:50:00|2665.5|2659.5|2664|2658|2665.5|2659.5|2662.8|2656.8|30
1748602500000|2025-05-30 10:55:00|2663.8|2657.8|2661.8|2655.8|2664|2658|2661.5|2655.5|49
1748602800000|2025-05-30 11:00:00|2661.5|2655.5|2665.5|2659.5|2665.5|2659.5|2661|2655|40
1748603100000|2025-05-30 11:05:00|2665.3|2659.3|2664.8|2658.8|2667.5|2661.5|2664.8|2658.8|21
1748603400000|2025-05-30 11:10:00|2664.5|2658.5|2662|2656|2664.5|2658.5|2660|2654|37
1748603700000|2025-05-30 11:15:00|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2661.3|2655.3|17
1748604000000|2025-05-30 11:20:00|2662|2656|2658.5|2652.5|2662.3|2656.3|2656.8|2650.8|38
1748604300000|2025-05-30 11:25:00|2658.8|2652.8|2660.8|2654.8|2661.3|2655.3|2658.8|2652.8|24
1748604600000|2025-05-30 11:30:00|2661|2655|2661.3|2655.3|2661.8|2655.8|2658.8|2652.8|56
1748604900000|2025-05-30 11:35:00|2661|2655|2659.8|2653.8|2661.3|2655.3|2658.8|2652.8|38
1748605200000|2025-05-30 11:40:00|2659.5|2653.5|2658.8|2652.8|2660|2654|2658.8|2652.8|41
1748605500000|2025-05-30 11:45:00|2659|2653|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|17
1748605800000|2025-05-30 11:50:00|2658.5|2652.5|2658.8|2652.8|2660|2654|2656.3|2650.3|56
1748606100000|2025-05-30 11:55:00|2659|2653|2660|2654|2661.3|2655.3|2658.5|2652.5|51
1748606400000|2025-05-30 12:00:00|2660.3|2654.3|2660.8|2654.8|2662|2656|2660|2654|38
1748606700000|2025-05-30 12:05:00|2660.5|2654.5|2656.5|2650.5|2661.3|2655.3|2656|2650|76
1748607000000|2025-05-30 12:10:00|2656.8|2650.8|2650.8|2644.8|2656.8|2650.8|2648.3|2642.3|152
1748607300000|2025-05-30 12:15:00|2650.5|2644.5|2651.5|2645.5|2653.8|2647.8|2650|2644|93
1748607600000|2025-05-30 12:20:00|2651.8|2645.8|2653.5|2647.5|2655.5|2649.5|2651.8|2645.8|58
1748607900000|2025-05-30 12:25:00|2653.8|2647.8|2646.5|2640.5|2654|2648|2646|2640|108
1748608200000|2025-05-30 12:30:00|2647|2641|2648.5|2642.5|2649.3|2643.3|2646.3|2640.3|57
1748608500000|2025-05-30 12:35:00|2648.3|2642.3|2650.8|2644.8|2651.5|2645.5|2648.3|2642.3|51
1748608800000|2025-05-30 12:40:00|2651|2645|2650.8|2644.8|2651.3|2645.3|2649.3|2643.3|47
1748609100000|2025-05-30 12:45:00|2651|2645|2652.5|2646.5|2655.5|2649.5|2651|2645|78
1748609400000|2025-05-30 12:50:00|2652.8|2646.8|2653.3|2647.3|2653.5|2647.5|2651|2645|55
1748609700000|2025-05-30 12:55:00|2652.8|2646.8|2651.8|2645.8|2653|2647|2650.8|2644.8|60
1748610000000|2025-05-30 13:00:00|2652|2646|2651.8|2645.8|2654.3|2648.3|2650.8|2644.8|61
1748610300000|2025-05-30 13:05:00|2651.5|2645.5|2647|2641|2652|2646|2646.5|2640.5|51
1748610600000|2025-05-30 13:10:00|2646.8|2640.8|2646.5|2640.5|2647.5|2641.5|2646.3|2640.3|42
1748610900000|2025-05-30 13:15:00|2646.8|2640.8|2645.8|2639.8|2648.3|2642.3|2641.3|2635.3|76
1748611200000|2025-05-30 13:20:00|2645.5|2639.5|2637.8|2631.8|2646.8|2640.8|2636.5|2630.5|104
1748611500000|2025-05-30 13:25:00|2638|2632|2636|2630|2639.5|2633.5|2636|2630|65
1748611800000|2025-05-30 13:30:00|2635.8|2629.8|2636.8|2630.8|2638.8|2632.8|2634|2628|77
1748612100000|2025-05-30 13:35:00|2637|2631|2636.5|2630.5|2641.5|2635.5|2635|2629|99
1748612400000|2025-05-30 13:40:00|2636.8|2630.8|2637.8|2631.8|2639|2633|2636.8|2630.8|49
1748612700000|2025-05-30 13:45:00|2637.5|2631.5|2636.5|2630.5|2638.3|2632.3|2633.3|2627.3|74
1748613000000|2025-05-30 13:50:00|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2635.5|2629.5|23
1748613300000|2025-05-30 13:55:00|2637.5|2631.5|2635.8|2629.8|2639.3|2633.3|2634.8|2628.8|43
1748613600000|2025-05-30 14:00:00|2636|2630|2631.5|2625.5|2636.3|2630.3|2629|2623|86
1748613900000|2025-05-30 14:05:00|2631.3|2625.3|2634|2628|2634.5|2628.5|2631.3|2625.3|41
1748614200000|2025-05-30 14:10:00|2634.3|2628.3|2632.5|2626.5|2635.8|2629.8|2632.5|2626.5|50
1748614500000|2025-05-30 14:15:00|2633.3|2627.3|2635.5|2629.5|2636.8|2630.8|2633.3|2627.3|41
1748614800000|2025-05-30 14:20:00|2635.3|2629.3|2637|2631|2638.8|2632.8|2635|2629|53
1748615100000|2025-05-30 14:25:00|2637.3|2631.3|2633.5|2627.5|2637.5|2631.5|2633|2627|42
1748615400000|2025-05-30 14:30:00|2633.3|2627.3|2631.5|2625.5|2633.3|2627.3|2630.8|2624.8|67
1748615700000|2025-05-30 14:35:00|2631.8|2625.8|2631.8|2625.8|2635.5|2629.5|2631.3|2625.3|50
1748616000000|2025-05-30 14:40:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2627|2621|67
1748616300000|2025-05-30 14:45:00|2631.8|2625.8|2630.3|2624.3|2634|2628|2629.3|2623.3|44
1748616600000|2025-05-30 14:50:00|2630.5|2624.5|2626.5|2620.5|2630.5|2624.5|2626.5|2620.5|66
1748616900000|2025-05-30 14:55:00|2626.8|2620.8|2628.5|2622.5|2630|2624|2626.8|2620.8|81
1748617200000|2025-05-30 15:00:00|2628.8|2622.8|2628.8|2622.8|2630|2624|2625.3|2619.3|76
1748617500000|2025-05-30 15:05:00|2628.3|2622.3|2629.5|2623.5|2632|2626|2627.5|2621.5|76
1748617800000|2025-05-30 15:10:00|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2629|2623|49
1748618100000|2025-05-30 15:15:00|2631|2625|2625.3|2619.3|2631|2625|2624.5|2618.5|71
1748618400000|2025-05-30 15:20:00|2625.5|2619.5|2623.5|2617.5|2627.5|2621.5|2623.3|2617.3|75
1748618700000|2025-05-30 15:25:00|2623.8|2617.8|2621|2615|2625.8|2619.8|2621|2615|98
1748619000000|2025-05-30 15:30:00|2620.8|2614.8|2621.5|2615.5|2622.5|2616.5|2620.3|2614.3|81
1748619300000|2025-05-30 15:35:00|2621.3|2615.3|2624.8|2618.8|2625.3|2619.3|2621.3|2615.3|86
1748619600000|2025-05-30 15:40:00|2624.5|2618.5|2627.5|2621.5|2628|2622|2623.8|2617.8|41
1748619900000|2025-05-30 15:45:00|2627.8|2621.8|2629|2623|2630|2624|2627.8|2621.8|43
1748620200000|2025-05-30 15:50:00|2629.3|2623.3|2635.8|2629.8|2636|2630|2629.3|2623.3|56
1748620500000|2025-05-30 15:55:00|2636|2630|2638|2632|2638.8|2632.8|2633.3|2627.3|68
1748620800000|2025-05-30 16:00:00|2638.5|2632.5|2638.3|2632.3|2640|2634|2638.3|2632.3|20
1748621100000|2025-05-30 16:05:00|2638.5|2632.5|2639.5|2633.5|2640.3|2634.3|2637.8|2631.8|30
1748621400000|2025-05-30 16:10:00|2640|2634|2640.3|2634.3|2640.8|2634.8|2639.5|2633.5|7
1748621700000|2025-05-30 16:15:00|2640|2634|2638.8|2632.8|2640.8|2634.8|2638.5|2632.5|14
1748622000000|2025-05-30 16:20:00|2638.5|2632.5|2636|2630|2638.5|2632.5|2636|2630|17
1748622300000|2025-05-30 16:25:00|2636.3|2630.3|2636.5|2630.5|2638|2632|2635.5|2629.5|28
1748622600000|2025-05-30 16:30:00|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.5|2630.5|18
1748622900000|2025-05-30 16:35:00|2636.8|2630.8|2636|2630|2637.8|2631.8|2635.3|2629.3|27
1748623200000|2025-05-30 16:40:00|2636.3|2630.3|2635.5|2629.5|2636.8|2630.8|2635|2629|15
1748623500000|2025-05-30 16:45:00|2635.8|2629.8|2634.8|2628.8|2635.8|2629.8|2634.8|2628.8|9
1748623800000|2025-05-30 16:50:00|2634.5|2628.5|2636.3|2630.3|2636.3|2630.3|2634|2628|17
1748624100000|2025-05-30 16:55:00|2636.4|2630.4|2636.9|2630.9|2637.4|2631.4|2636.4|2630.4|15
1748624400000|2025-05-30 17:00:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1748624700000|2025-05-30 17:05:00|2637.1|2631.1|2635.1|2629.1|2637.4|2631.4|2634.4|2628.4|23
1748625000000|2025-05-30 17:10:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1748625300000|2025-05-30 17:15:00|2635.9|2629.9|2636.6|2630.6|2636.9|2630.9|2635.9|2629.9|6
1748625600000|2025-05-30 17:20:00|2636.9|2630.9|2635.9|2629.9|2637.1|2631.1|2635.9|2629.9|10
1748625900000|2025-05-30 17:25:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1748626200000|2025-05-30 17:30:00|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|4
1748626500000|2025-05-30 17:35:00|2634.6|2628.6|2635.1|2629.1|2635.6|2629.6|2634.6|2628.6|6
1748626800000|2025-05-30 17:40:00|2634.9|2628.9|2635.4|2629.4|2635.9|2629.9|2634.6|2628.6|7
1748627100000|2025-05-30 17:45:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2634.6|2628.6|12
1748627400000|2025-05-30 17:50:00|2635.4|2629.4|2633.6|2627.6|2636.6|2630.6|2633.6|2627.6|14
1748627700000|2025-05-30 17:55:00|2640|2621.3|2640.5|2621.8|2640.5|2621.8|2640|2621.3|4
1748822400000|2025-06-02 00:00:00|2641.1|2635.1|2646|2640|2646.6|2640.6|2640.6|2634.6|53
1748822700000|2025-06-02 00:05:00|2645.8|2639.8|2649|2643|2649|2643|2644.5|2638.5|44
1748823000000|2025-06-02 00:10:00|2649.5|2643.5|2650.5|2644.5|2650.8|2644.8|2649|2643|8
1748823300000|2025-06-02 00:15:00|2650.3|2644.3|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|12
1748823600000|2025-06-02 00:20:00|2650|2644|2648|2642|2650.5|2644.5|2647|2641|34
1748823900000|2025-06-02 00:25:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2644.5|2638.5|31
1748824200000|2025-06-02 00:30:00|2646.3|2640.3|2642|2636|2646.3|2640.3|2641.8|2635.8|58
1748824500000|2025-06-02 00:35:00|2641.5|2635.5|2639|2633|2643|2637|2639|2633|33
1748824800000|2025-06-02 00:40:00|2638.8|2632.8|2639|2633|2639.5|2633.5|2638.3|2632.3|22
1748825100000|2025-06-02 00:45:00|2639.3|2633.3|2641|2635|2641.5|2635.5|2639.3|2633.3|15
1748825400000|2025-06-02 00:50:00|2640.8|2634.8|2640.5|2634.5|2641|2635|2640|2634|17
1748825700000|2025-06-02 00:55:00|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|4
1748826000000|2025-06-02 01:00:00|2639|2633|2644.5|2638.5|2645.5|2639.5|2639|2633|74
1748826300000|2025-06-02 01:05:00|2644.8|2638.8|2646.3|2640.3|2647.3|2641.3|2644.8|2638.8|30
1748826600000|2025-06-02 01:10:00|2646.5|2640.5|2650.5|2644.5|2650.5|2644.5|2646.5|2640.5|30
1748826900000|2025-06-02 01:15:00|2650.3|2644.3|2648.5|2642.5|2651|2645|2648.5|2642.5|27
1748827200000|2025-06-02 01:20:00|2648.3|2642.3|2647.5|2641.5|2649.8|2643.8|2647.3|2641.3|30
1748827500000|2025-06-02 01:25:00|2647.3|2641.3|2649.3|2643.3|2650|2644|2647.3|2641.3|33
1748827800000|2025-06-02 01:30:00|2649.5|2643.5|2647.8|2641.8|2649.5|2643.5|2647.5|2641.5|51
1748828100000|2025-06-02 01:35:00|2648|2642|2645|2639|2648|2642|2640.8|2634.8|82
1748828400000|2025-06-02 01:40:00|2644.8|2638.8|2641.5|2635.5|2644.8|2638.8|2640.8|2634.8|42
1748828700000|2025-06-02 01:45:00|2641.3|2635.3|2640.8|2634.8|2641.8|2635.8|2638.5|2632.5|51
1748829000000|2025-06-02 01:50:00|2641|2635|2637.5|2631.5|2641|2635|2635.8|2629.8|48
1748829300000|2025-06-02 01:55:00|2637.3|2631.3|2638.3|2632.3|2639|2633|2636.5|2630.5|56
1748829600000|2025-06-02 02:00:00|2638.5|2632.5|2637|2631|2639.8|2633.8|2636|2630|47
1748829900000|2025-06-02 02:05:00|2636.8|2630.8|2636.5|2630.5|2638|2632|2635.8|2629.8|42
1748830200000|2025-06-02 02:10:00|2636.8|2630.8|2635.8|2629.8|2639.3|2633.3|2635.8|2629.8|32
1748830500000|2025-06-02 02:15:00|2636|2630|2634.5|2628.5|2637.8|2631.8|2634.5|2628.5|23
1748830800000|2025-06-02 02:20:00|2634.3|2628.3|2636|2630|2636.3|2630.3|2634|2628|17
1748831100000|2025-06-02 02:25:00|2635.8|2629.8|2635.5|2629.5|2636|2630|2635.3|2629.3|16
1748831400000|2025-06-02 02:30:00|2635.8|2629.8|2636.5|2630.5|2639.8|2633.8|2635.8|2629.8|20
1748831700000|2025-06-02 02:35:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|10
1748832000000|2025-06-02 02:40:00|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2634.3|2628.3|25
1748832300000|2025-06-02 02:45:00|2634.8|2628.8|2636.5|2630.5|2637|2631|2634.5|2628.5|17
1748832600000|2025-06-02 02:50:00|2636.3|2630.3|2635.3|2629.3|2636.8|2630.8|2633.8|2627.8|23
1748832900000|2025-06-02 02:55:00|2635|2629|2635.5|2629.5|2635.5|2629.5|2633.3|2627.3|16
1748833200000|2025-06-02 03:00:00|2635.8|2629.8|2642.3|2636.3|2642.3|2636.3|2635.8|2629.8|14
1748833500000|2025-06-02 03:05:00|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2641.5|2635.5|13
1748833800000|2025-06-02 03:10:00|2642|2636|2639|2633|2642|2636|2638.8|2632.8|17
1748834100000|2025-06-02 03:15:00|2638.8|2632.8|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|20
1748834400000|2025-06-02 03:20:00|2638.8|2632.8|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|11
1748834700000|2025-06-02 03:25:00|2639.5|2633.5|2637.8|2631.8|2639.8|2633.8|2637|2631|14
1748835000000|2025-06-02 03:30:00|2637.5|2631.5|2635.5|2629.5|2637.5|2631.5|2634.8|2628.8|17
1748835300000|2025-06-02 03:35:00|2635.8|2629.8|2637|2631|2637|2631|2635.8|2629.8|11
1748835600000|2025-06-02 03:40:00|2637.3|2631.3|2637.8|2631.8|2638|2632|2637.3|2631.3|16
1748835900000|2025-06-02 03:45:00|2637.5|2631.5|2638.5|2632.5|2638.5|2632.5|2637|2631|8
1748836200000|2025-06-02 03:50:00|2638.3|2632.3|2638.3|2632.3|2638.5|2632.5|2638|2632|5
1748836500000|2025-06-02 03:55:00|2638|2632|2638|2632|2638|2632|2636.8|2630.8|22
1748836800000|2025-06-02 04:00:00|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|15
1748837100000|2025-06-02 04:05:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2638.8|2632.8|7
1748837400000|2025-06-02 04:10:00|2639.5|2633.5|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|13
1748837700000|2025-06-02 04:15:00|2640|2634|2639|2633|2640.5|2634.5|2638.5|2632.5|52
1748838000000|2025-06-02 04:20:00|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|21
1748838300000|2025-06-02 04:25:00|2638.8|2632.8|2639|2633|2639|2633|2637.3|2631.3|20
1748838600000|2025-06-02 04:30:00|2638.8|2632.8|2638.5|2632.5|2639|2633|2638.5|2632.5|14
1748838900000|2025-06-02 04:35:00|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|6
1748839200000|2025-06-02 04:40:00|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|10
1748839500000|2025-06-02 04:45:00|2637|2631|2637.3|2631.3|2637.5|2631.5|2636.3|2630.3|10
1748839800000|2025-06-02 04:50:00|2637|2631|2637.3|2631.3|2637.8|2631.8|2636.3|2630.3|13
1748840100000|2025-06-02 04:55:00|2637.5|2631.5|2638|2632|2638.3|2632.3|2637.5|2631.5|5
1748840400000|2025-06-02 05:00:00|2638.5|2632.5|2640|2634|2642.3|2636.3|2638|2632|41
1748840700000|2025-06-02 05:05:00|2640.3|2634.3|2643.8|2637.8|2643.8|2637.8|2640|2634|32
1748841000000|2025-06-02 05:10:00|2644|2638|2644|2638|2644|2638|2642.8|2636.8|11
1748841300000|2025-06-02 05:15:00|2644.3|2638.3|2646.3|2640.3|2646.3|2640.3|2644.3|2638.3|8
1748841600000|2025-06-02 05:20:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|16
1748841900000|2025-06-02 05:25:00|2647|2641|2643.5|2637.5|2648.5|2642.5|2642.8|2636.8|36
1748842200000|2025-06-02 05:30:00|2643.8|2637.8|2641.3|2635.3|2644.3|2638.3|2639.3|2633.3|67
1748842500000|2025-06-02 05:35:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2639.8|2633.8|36
1748842800000|2025-06-02 05:40:00|2641|2635|2642|2636|2643.3|2637.3|2641|2635|21
1748843100000|2025-06-02 05:45:00|2642.3|2636.3|2641.5|2635.5|2643|2637|2641.5|2635.5|28
1748843400000|2025-06-02 05:50:00|2641.3|2635.3|2639.5|2633.5|2641.3|2635.3|2638|2632|28
1748843700000|2025-06-02 05:55:00|2639.3|2633.3|2637.8|2631.8|2639.5|2633.5|2637.8|2631.8|13
1748844000000|2025-06-02 06:00:00|2638|2632|2639.3|2633.3|2639.5|2633.5|2637.8|2631.8|17
1748844300000|2025-06-02 06:05:00|2639|2633|2637.5|2631.5|2639.3|2633.3|2636.8|2630.8|26
1748844600000|2025-06-02 06:10:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2636.8|2630.8|18
1748844900000|2025-06-02 06:15:00|2637.5|2631.5|2635.5|2629.5|2637.8|2631.8|2634.3|2628.3|48
1748845200000|2025-06-02 06:20:00|2635.8|2629.8|2635.5|2629.5|2637|2631|2635.5|2629.5|14
1748845500000|2025-06-02 06:25:00|2635.8|2629.8|2634.8|2628.8|2635.8|2629.8|2634.3|2628.3|20
1748845800000|2025-06-02 06:30:00|2635|2629|2630.5|2624.5|2635|2629|2630.5|2624.5|31
1748846100000|2025-06-02 06:35:00|2630.8|2624.8|2636.8|2630.8|2637|2631|2630.3|2624.3|55
1748846400000|2025-06-02 06:40:00|2637.3|2631.3|2639.8|2633.8|2640.3|2634.3|2636.5|2630.5|47
1748846700000|2025-06-02 06:45:00|2639.5|2633.5|2637.3|2631.3|2639.8|2633.8|2636.3|2630.3|27
1748847000000|2025-06-02 06:50:00|2637.5|2631.5|2641.3|2635.3|2641.3|2635.3|2637.5|2631.5|24
1748847300000|2025-06-02 06:55:00|2641|2635|2645.8|2639.8|2645.8|2639.8|2639.8|2633.8|42
1748847600000|2025-06-02 07:00:00|2645|2639|2650|2644|2651.8|2645.8|2643.3|2637.3|128
1748847900000|2025-06-02 07:05:00|2650.3|2644.3|2659|2653|2659.4|2653.4|2647.8|2641.8|120
1748848200000|2025-06-02 07:10:00|2658.8|2652.8|2658.5|2652.5|2659.8|2653.8|2656|2650|83
1748848500000|2025-06-02 07:15:00|2659|2653|2660.3|2654.3|2662|2656|2658|2652|80
1748848800000|2025-06-02 07:20:00|2660.5|2654.5|2659.3|2653.3|2661.8|2655.8|2659.3|2653.3|60
1748849100000|2025-06-02 07:25:00|2659.8|2653.8|2658.8|2652.8|2664.5|2658.5|2658.3|2652.3|97
1748849400000|2025-06-02 07:30:00|2658.5|2652.5|2656.3|2650.3|2659|2653|2655.3|2649.3|98
1748849700000|2025-06-02 07:35:00|2656|2650|2659.5|2653.5|2659.5|2653.5|2655.3|2649.3|59
1748850000000|2025-06-02 07:40:00|2659.8|2653.8|2659.4|2653.4|2659.8|2653.8|2657.5|2651.5|53
1748850300000|2025-06-02 07:45:00|2659.6|2653.6|2661.9|2655.9|2663.1|2657.1|2659.1|2653.1|49
1748850600000|2025-06-02 07:50:00|2662.1|2656.1|2664.1|2658.1|2666.6|2660.6|2662.1|2656.1|73
1748850900000|2025-06-02 07:55:00|2663.9|2657.9|2663.4|2657.4|2664.1|2658.1|2661.6|2655.6|49
1748851200000|2025-06-02 08:00:00|2662.9|2656.9|2669.6|2663.6|2669.6|2663.6|2662.1|2656.1|133
1748851500000|2025-06-02 08:05:00|2669.4|2663.4|2672.9|2666.9|2673.6|2667.6|2668.9|2662.9|76
1748851800000|2025-06-02 08:10:00|2672.6|2666.6|2669.1|2663.1|2672.9|2666.9|2668.4|2662.4|90
1748852100000|2025-06-02 08:15:00|2668.9|2662.9|2669.9|2663.9|2671.4|2665.4|2666.9|2660.9|46
1748852400000|2025-06-02 08:20:00|2669.6|2663.6|2668.9|2662.9|2669.9|2663.9|2665.9|2659.9|70
1748852700000|2025-06-02 08:25:00|2668.6|2662.6|2662.9|2656.9|2669.1|2663.1|2661.6|2655.6|53
1748853000000|2025-06-02 08:30:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2660.6|2654.6|30
1748853300000|2025-06-02 08:35:00|2661.9|2655.9|2662.4|2656.4|2663.9|2657.9|2661.6|2655.6|23
1748853600000|2025-06-02 08:40:00|2662.1|2656.1|2661.4|2655.4|2662.4|2656.4|2659.9|2653.9|39
1748853900000|2025-06-02 08:45:00|2661.1|2655.1|2662.1|2656.1|2664.1|2658.1|2660.6|2654.6|39
1748854200000|2025-06-02 08:50:00|2661.9|2655.9|2658.6|2652.6|2661.9|2655.9|2658.6|2652.6|27
1748854500000|2025-06-02 08:55:00|2658.4|2652.4|2660.4|2654.4|2661.1|2655.1|2656.4|2650.4|56
1748854800000|2025-06-02 09:00:00|2660.1|2654.1|2660.4|2654.4|2661.1|2655.1|2659.1|2653.1|32
1748855100000|2025-06-02 09:05:00|2660.1|2654.1|2664.9|2658.9|2664.9|2658.9|2660.1|2654.1|31
1748855400000|2025-06-02 09:10:00|2664.6|2658.6|2667.4|2661.4|2667.6|2661.6|2664.4|2658.4|46
1748855700000|2025-06-02 09:15:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2664.6|2658.6|45
1748856000000|2025-06-02 09:20:00|2666.6|2660.6|2667.6|2661.6|2668.4|2662.4|2664.1|2658.1|47
1748856300000|2025-06-02 09:25:00|2667.9|2661.9|2666.1|2660.1|2668.9|2662.9|2664.9|2658.9|44
1748856600000|2025-06-02 09:30:00|2666.4|2660.4|2666.9|2660.9|2668.1|2662.1|2665.4|2659.4|43
1748856900000|2025-06-02 09:35:00|2666.4|2660.4|2667.6|2661.6|2667.6|2661.6|2664.1|2658.1|53
1748857200000|2025-06-02 09:40:00|2666.6|2660.6|2666.1|2660.1|2667.1|2661.1|2665.4|2659.4|32
1748857500000|2025-06-02 09:45:00|2665.9|2659.9|2667.1|2661.1|2667.9|2661.9|2664.6|2658.6|38
1748857800000|2025-06-02 09:50:00|2667.4|2661.4|2666.1|2660.1|2667.9|2661.9|2666.1|2660.1|25
1748858100000|2025-06-02 09:55:00|2665.9|2659.9|2666.9|2660.9|2667.1|2661.1|2665.1|2659.1|36
1748858400000|2025-06-02 10:00:00|2667.1|2661.1|2669.4|2663.4|2669.9|2663.9|2665.9|2659.9|42
1748858700000|2025-06-02 10:05:00|2669.6|2663.6|2668.4|2662.4|2669.9|2663.9|2667.9|2661.9|32
1748859000000|2025-06-02 10:10:00|2667.9|2661.9|2668.4|2662.4|2668.6|2662.6|2667.9|2661.9|11
1748859300000|2025-06-02 10:15:00|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2667.6|2661.6|21
1748859600000|2025-06-02 10:20:00|2668.4|2662.4|2668.1|2662.1|2668.6|2662.6|2667.6|2661.6|14
1748859900000|2025-06-02 10:25:00|2668.6|2662.6|2673.4|2667.4|2673.4|2667.4|2668.1|2662.1|47
1748860200000|2025-06-02 10:30:00|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2672.6|2666.6|28
1748860500000|2025-06-02 10:35:00|2673.9|2667.9|2674.9|2668.9|2674.9|2668.9|2672.9|2666.9|51
1748860800000|2025-06-02 10:40:00|2674.6|2668.6|2675.1|2669.1|2677.6|2671.6|2674.4|2668.4|66
1748861100000|2025-06-02 10:45:00|2675.6|2669.6|2674.6|2668.6|2676.9|2670.9|2673.9|2667.9|69
1748861400000|2025-06-02 10:50:00|2675.1|2669.1|2676.9|2670.9|2678.1|2672.1|2675.1|2669.1|53
1748861700000|2025-06-02 10:55:00|2676.6|2670.6|2675.9|2669.9|2677.6|2671.6|2673.6|2667.6|58
1748862000000|2025-06-02 11:00:00|2675.6|2669.6|2676.1|2670.1|2676.9|2670.9|2675.1|2669.1|42
1748862300000|2025-06-02 11:05:00|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2673.6|2667.6|46
1748862600000|2025-06-02 11:10:00|2674.9|2668.9|2674.4|2668.4|2675.6|2669.6|2671.9|2665.9|54
1748862900000|2025-06-02 11:15:00|2674.1|2668.1|2674.9|2668.9|2675.6|2669.6|2673.4|2667.4|46
1748863200000|2025-06-02 11:20:00|2675.1|2669.1|2677.4|2671.4|2677.6|2671.6|2675.1|2669.1|41
1748863500000|2025-06-02 11:25:00|2677.6|2671.6|2678.9|2672.9|2679.9|2673.9|2677.1|2671.1|29
1748863800000|2025-06-02 11:30:00|2678.1|2672.1|2679.6|2673.6|2680.1|2674.1|2676.4|2670.4|46
1748864100000|2025-06-02 11:35:00|2679.9|2673.9|2679.4|2673.4|2681.4|2675.4|2678.9|2672.9|35
1748864400000|2025-06-02 11:40:00|2678.6|2672.6|2675.6|2669.6|2678.6|2672.6|2674.6|2668.6|37
1748864700000|2025-06-02 11:45:00|2675.9|2669.9|2677.9|2671.9|2678.4|2672.4|2675.9|2669.9|21
1748865000000|2025-06-02 11:50:00|2678.1|2672.1|2678.1|2672.1|2679.1|2673.1|2675.9|2669.9|50
1748865300000|2025-06-02 11:55:00|2678.4|2672.4|2679.9|2673.9|2679.9|2673.9|2676.1|2670.1|44
1748865600000|2025-06-02 12:00:00|2680.1|2674.1|2683.4|2677.4|2685.6|2679.6|2680.1|2674.1|65
1748865900000|2025-06-02 12:05:00|2683.1|2677.1|2682.6|2676.6|2683.4|2677.4|2680.4|2674.4|46
1748866200000|2025-06-02 12:10:00|2682.9|2676.9|2681.6|2675.6|2683.6|2677.6|2680.6|2674.6|25
1748866500000|2025-06-02 12:15:00|2681.4|2675.4|2683.4|2677.4|2683.4|2677.4|2681.1|2675.1|35
1748866800000|2025-06-02 12:20:00|2683.6|2677.6|2685.4|2679.4|2686.1|2680.1|2683.1|2677.1|44
1748867100000|2025-06-02 12:25:00|2685.1|2679.1|2682.4|2676.4|2685.4|2679.4|2681.4|2675.4|43
1748867400000|2025-06-02 12:30:00|2682.9|2676.9|2683.1|2677.1|2684.6|2678.6|2682.6|2676.6|33
1748867700000|2025-06-02 12:35:00|2683.4|2677.4|2684.6|2678.6|2685.4|2679.4|2682.9|2676.9|33
1748868000000|2025-06-02 12:40:00|2684.9|2678.9|2689.1|2683.1|2689.1|2683.1|2684.6|2678.6|38
1748868300000|2025-06-02 12:45:00|2689.4|2683.4|2687.4|2681.4|2689.6|2683.6|2686.6|2680.6|35
1748868600000|2025-06-02 12:50:00|2687.1|2681.1|2686.1|2680.1|2688.4|2682.4|2685.6|2679.6|33
1748868900000|2025-06-02 12:55:00|2685.9|2679.9|2688.6|2682.6|2689.1|2683.1|2685.6|2679.6|37
1748869200000|2025-06-02 13:00:00|2688.9|2682.9|2696.9|2690.9|2696.9|2690.9|2688.9|2682.9|85
1748869500000|2025-06-02 13:05:00|2696.4|2690.4|2697.6|2691.6|2698.1|2692.1|2695.6|2689.6|63
1748869800000|2025-06-02 13:10:00|2697.9|2691.9|2697.9|2691.9|2699.9|2693.9|2697.9|2691.9|39
1748870100000|2025-06-02 13:15:00|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2695.9|2689.9|46
1748870400000|2025-06-02 13:20:00|2698.9|2692.9|2697.1|2691.1|2699.9|2693.9|2696.1|2690.1|55
1748870700000|2025-06-02 13:25:00|2696.9|2690.9|2691.9|2685.9|2697.4|2691.4|2690.6|2684.6|100
1748871000000|2025-06-02 13:30:00|2691.6|2685.6|2695.9|2689.9|2696.6|2690.6|2689.6|2683.6|66
1748871300000|2025-06-02 13:35:00|2695.6|2689.6|2694.1|2688.1|2698.9|2692.9|2693.6|2687.6|85
1748871600000|2025-06-02 13:40:00|2693.9|2687.9|2697.9|2691.9|2698.4|2692.4|2691.9|2685.9|60
1748871900000|2025-06-02 13:45:00|2698.1|2692.1|2696.4|2690.4|2698.1|2692.1|2694.9|2688.9|63
1748872200000|2025-06-02 13:50:00|2696.1|2690.1|2694.4|2688.4|2696.4|2690.4|2692.6|2686.6|53
1748872500000|2025-06-02 13:55:00|2694.6|2688.6|2697.1|2691.1|2697.6|2691.6|2693.6|2687.6|52
1748872800000|2025-06-02 14:00:00|2697.4|2691.4|2696.4|2690.4|2698.1|2692.1|2692.4|2686.4|90
1748873100000|2025-06-02 14:05:00|2696.6|2690.6|2695.4|2689.4|2696.9|2690.9|2694.9|2688.9|51
1748873400000|2025-06-02 14:10:00|2694.9|2688.9|2697.6|2691.6|2698.1|2692.1|2694.9|2688.9|106
1748873700000|2025-06-02 14:15:00|2697.4|2691.4|2699.4|2693.4|2699.9|2693.9|2697.1|2691.1|62
1748874000000|2025-06-02 14:20:00|2699.6|2693.6|2701.4|2695.4|2702.1|2696.1|2699.1|2693.1|68
1748874300000|2025-06-02 14:25:00|2701.6|2695.6|2705.9|2699.9|2706.9|2700.9|2700.9|2694.9|73
1748874600000|2025-06-02 14:30:00|2705.6|2699.6|2708.4|2702.4|2709.9|2703.9|2704.6|2698.6|73
1748874900000|2025-06-02 14:35:00|2708.6|2702.6|2706.1|2700.1|2709.6|2703.6|2706.1|2700.1|103
1748875200000|2025-06-02 14:40:00|2705.6|2699.6|2706.6|2700.6|2707.1|2701.1|2703.1|2697.1|50
1748875500000|2025-06-02 14:45:00|2706.1|2700.1|2708.1|2702.1|2708.9|2702.9|2705.4|2699.4|67
1748875800000|2025-06-02 14:50:00|2707.4|2701.4|2705.9|2699.9|2707.9|2701.9|2705.4|2699.4|53
1748876100000|2025-06-02 14:55:00|2706.1|2700.1|2703.4|2697.4|2706.1|2700.1|2702.1|2696.1|100
1748876400000|2025-06-02 15:00:00|2703.1|2697.1|2703.9|2697.9|2706.6|2700.6|2700.4|2694.4|90
1748876700000|2025-06-02 15:05:00|2704.1|2698.1|2703.9|2697.9|2706.6|2700.6|2702.6|2696.6|66
1748877000000|2025-06-02 15:10:00|2702.8|2696.8|2700.4|2694.4|2702.8|2696.8|2699.4|2693.4|53
1748877300000|2025-06-02 15:15:00|2699.5|2693.5|2702.9|2696.9|2702.9|2696.9|2697.1|2691.1|39
1748877600000|2025-06-02 15:20:00|2702.4|2696.4|2701.9|2695.9|2703.4|2697.4|2700.6|2694.6|49
1748877900000|2025-06-02 15:25:00|2702.1|2696.1|2704.1|2698.1|2705.9|2699.9|2701.1|2695.1|66
1748878200000|2025-06-02 15:30:00|2704.4|2698.4|2701.1|2695.1|2704.4|2698.4|2700.4|2694.4|59
1748878500000|2025-06-02 15:35:00|2700.9|2694.9|2701.1|2695.1|2703.9|2697.9|2697.9|2691.9|138
1748878800000|2025-06-02 15:40:00|2701.4|2695.4|2706.1|2700.1|2707.6|2701.6|2701.4|2695.4|47
1748879100000|2025-06-02 15:45:00|2705.9|2699.9|2703.6|2697.6|2706.1|2700.1|2702.4|2696.4|49
1748879400000|2025-06-02 15:50:00|2703.1|2697.1|2701.9|2695.9|2703.4|2697.4|2701.1|2695.1|29
1748879700000|2025-06-02 15:55:00|2701.4|2695.4|2702.4|2696.4|2702.4|2696.4|2700.6|2694.6|38
1748880000000|2025-06-02 16:00:00|2702.6|2696.6|2701.6|2695.6|2704.1|2698.1|2701.6|2695.6|37
1748880300000|2025-06-02 16:05:00|2701.4|2695.4|2700.1|2694.1|2701.4|2695.4|2699.4|2693.4|33
1748880600000|2025-06-02 16:10:00|2698.9|2692.9|2698.4|2692.4|2699.1|2693.1|2697.6|2691.6|11
1748880900000|2025-06-02 16:15:00|2698.1|2692.1|2697.6|2691.6|2698.6|2692.6|2696.9|2690.9|33
1748881200000|2025-06-02 16:20:00|2698.1|2692.1|2699.4|2693.4|2699.4|2693.4|2697.6|2691.6|15
1748881500000|2025-06-02 16:25:00|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|4
1748881800000|2025-06-02 16:30:00|2699.6|2693.6|2701.9|2695.9|2702.4|2696.4|2699.4|2693.4|15
1748882100000|2025-06-02 16:35:00|2702.1|2696.1|2702.1|2696.1|2703.4|2697.4|2701.9|2695.9|13
1748882400000|2025-06-02 16:40:00|2702.4|2696.4|2703.1|2697.1|2705.1|2699.1|2702.4|2696.4|18
1748882700000|2025-06-02 16:45:00|2702.9|2696.9|2700.1|2694.1|2703.1|2697.1|2700.1|2694.1|14
1748883000000|2025-06-02 16:50:00|2699.9|2693.9|2698.9|2692.9|2700.1|2694.1|2698.6|2692.6|24
1748883300000|2025-06-02 16:55:00|2698.8|2692.8|2698.8|2692.8|2699|2693|2698.3|2692.3|61
1748883600000|2025-06-02 17:00:00|2698.5|2692.5|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|4
1748883900000|2025-06-02 17:05:00|2697.8|2691.8|2695.8|2689.8|2697.8|2691.8|2695.8|2689.8|14
1748884200000|2025-06-02 17:10:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.5|2689.5|3
1748884500000|2025-06-02 17:15:00|2695.5|2689.5|2695.6|2689.6|2695.8|2689.8|2695.4|2689.4|5
1748884800000|2025-06-02 17:20:00|2695.5|2689.5|2695.6|2689.6|2695.6|2689.6|2695.5|2689.5|2
1748885100000|2025-06-02 17:25:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1748885400000|2025-06-02 17:30:00|2695.5|2689.5|2696.3|2690.3|2696.5|2690.5|2695.3|2689.3|12
1748885700000|2025-06-02 17:35:00|2695.5|2689.5|2696|2690|2696.8|2690.8|2695.5|2689.5|12
1748886000000|2025-06-02 17:40:00|2695.8|2689.8|2697.1|2691.1|2697.3|2691.3|2695.8|2689.8|4
1748886300000|2025-06-02 17:45:00|2697|2691|2697.3|2691.3|2697.4|2691.4|2697|2691|4
1748886600000|2025-06-02 17:50:00|2697.5|2691.5|2697.8|2691.8|2698.6|2692.6|2696.5|2690.5|14
1748886900000|2025-06-02 17:55:00|2698|2692|2703.8|2685|2704.5|2692|2698|2685|5
1748908800000|2025-06-03 00:00:00|2697.5|2691.5|2695.8|2689.8|2698|2692|2695.3|2689.3|36
1748909100000|2025-06-03 00:05:00|2696|2690|2693|2687|2696.3|2690.3|2691.8|2685.8|52
1748909400000|2025-06-03 00:10:00|2693.3|2687.3|2691.8|2685.8|2693.3|2687.3|2691.3|2685.3|24
1748909700000|2025-06-03 00:15:00|2692|2686|2692|2686|2692.5|2686.5|2690.8|2684.8|57
1748910000000|2025-06-03 00:20:00|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|7
1748910300000|2025-06-03 00:25:00|2692|2686|2691.5|2685.5|2693.3|2687.3|2691.5|2685.5|34
1748910600000|2025-06-03 00:30:00|2691.3|2685.3|2691.5|2685.5|2693.3|2687.3|2690.8|2684.8|43
1748910900000|2025-06-03 00:35:00|2691.3|2685.3|2688.3|2682.3|2691.3|2685.3|2687.8|2681.8|42
1748911200000|2025-06-03 00:40:00|2688.5|2682.5|2688.3|2682.3|2689.5|2683.5|2688.3|2682.3|11
1748911500000|2025-06-03 00:45:00|2688|2682|2687.8|2681.8|2689.3|2683.3|2687.8|2681.8|25
1748911800000|2025-06-03 00:50:00|2688|2682|2689.3|2683.3|2690.8|2684.8|2688|2682|34
1748912100000|2025-06-03 00:55:00|2689|2683|2687.3|2681.3|2689|2683|2686.8|2680.8|22
1748912400000|2025-06-03 01:00:00|2687|2681|2688|2682|2701.5|2695.5|2685.8|2679.8|376
1748912700000|2025-06-03 01:05:00|2688.8|2682.8|2681.8|2675.8|2692|2686|2681|2675|195
1748913000000|2025-06-03 01:10:00|2681.5|2675.5|2681|2675|2684|2678|2679.5|2673.5|191
1748913300000|2025-06-03 01:15:00|2680.8|2674.8|2680|2674|2681.3|2675.3|2678|2672|146
1748913600000|2025-06-03 01:20:00|2679.8|2673.8|2679.3|2673.3|2680.3|2674.3|2677.3|2671.3|120
1748913900000|2025-06-03 01:25:00|2679.5|2673.5|2675|2669|2679.5|2673.5|2674.8|2668.8|213
1748914200000|2025-06-03 01:30:00|2675.3|2669.3|2678.3|2672.3|2678.5|2672.5|2672.8|2666.8|167
1748914500000|2025-06-03 01:35:00|2678|2672|2679.5|2673.5|2682.3|2676.3|2675.8|2669.8|168
1748914800000|2025-06-03 01:40:00|2679.8|2673.8|2677.8|2671.8|2680.8|2674.8|2676.8|2670.8|123
1748915100000|2025-06-03 01:45:00|2677.5|2671.5|2675|2669|2678|2672|2674.8|2668.8|104
1748915400000|2025-06-03 01:50:00|2675.3|2669.3|2682.8|2676.8|2683|2677|2675.3|2669.3|140
1748915700000|2025-06-03 01:55:00|2682.5|2676.5|2685|2679|2685.3|2679.3|2679.3|2673.3|191
1748916000000|2025-06-03 02:00:00|2684.8|2678.8|2681.5|2675.5|2689.8|2683.8|2679|2673|170
1748916300000|2025-06-03 02:05:00|2681.8|2675.8|2679|2673|2681.8|2675.8|2676.5|2670.5|146
1748916600000|2025-06-03 02:10:00|2678.8|2672.8|2678.5|2672.5|2679.3|2673.3|2676.8|2670.8|111
1748916900000|2025-06-03 02:15:00|2678.8|2672.8|2679.3|2673.3|2680|2674|2678.5|2672.5|32
1748917200000|2025-06-03 02:20:00|2679.5|2673.5|2678.8|2672.8|2679.8|2673.8|2678.5|2672.5|18
1748917500000|2025-06-03 02:25:00|2678.5|2672.5|2678|2672|2678.5|2672.5|2677.5|2671.5|11
1748917800000|2025-06-03 02:30:00|2677.8|2671.8|2674|2668|2678|2672|2672.5|2666.5|130
1748918100000|2025-06-03 02:35:00|2674.3|2668.3|2675.3|2669.3|2676.5|2670.5|2673|2667|97
1748918400000|2025-06-03 02:40:00|2675|2669|2677.3|2671.3|2677.3|2671.3|2673.8|2667.8|82
1748918700000|2025-06-03 02:45:00|2677|2671|2675|2669|2678.3|2672.3|2675|2669|98
1748919000000|2025-06-03 02:50:00|2675.3|2669.3|2678|2672|2679.3|2673.3|2674.8|2668.8|89
1748919300000|2025-06-03 02:55:00|2677.8|2671.8|2680.5|2674.5|2680.8|2674.8|2677.8|2671.8|70
1748919600000|2025-06-03 03:00:00|2680.3|2674.3|2685|2679|2685|2679|2680|2674|127
1748919900000|2025-06-03 03:05:00|2685.3|2679.3|2679.5|2673.5|2686|2680|2679.3|2673.3|109
1748920200000|2025-06-03 03:10:00|2679.3|2673.3|2677.3|2671.3|2681|2675|2676.3|2670.3|90
1748920500000|2025-06-03 03:15:00|2677.5|2671.5|2677.5|2671.5|2679|2673|2675.8|2669.8|110
1748920800000|2025-06-03 03:20:00|2677.8|2671.8|2676.3|2670.3|2678.3|2672.3|2675.5|2669.5|75
1748921100000|2025-06-03 03:25:00|2676.5|2670.5|2676.3|2670.3|2678.3|2672.3|2675.8|2669.8|91
1748921400000|2025-06-03 03:30:00|2676.5|2670.5|2676.3|2670.3|2677.8|2671.8|2676.3|2670.3|26
1748921700000|2025-06-03 03:35:00|2675.8|2669.8|2677|2671|2677.5|2671.5|2675.8|2669.8|21
1748922000000|2025-06-03 03:40:00|2676.8|2670.8|2676|2670|2677.8|2671.8|2675.5|2669.5|17
1748922300000|2025-06-03 03:45:00|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1748922600000|2025-06-03 03:50:00|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.3|2669.3|5
1748922900000|2025-06-03 03:55:00|2675.8|2669.8|2675.8|2669.8|2676|2670|2674.8|2668.8|23
1748923200000|2025-06-03 04:00:00|2676|2670|2676|2670|2676.3|2670.3|2675.8|2669.8|7
1748923500000|2025-06-03 04:05:00|2676.3|2670.3|2676.5|2670.5|2676.8|2670.8|2676.3|2670.3|6
1748923800000|2025-06-03 04:10:00|2676.3|2670.3|2677|2671|2677|2671|2675.5|2669.5|16
1748924100000|2025-06-03 04:15:00|2677.3|2671.3|2678|2672|2678.8|2672.8|2677|2671|22
1748924400000|2025-06-03 04:20:00|2677.8|2671.8|2677|2671|2677.8|2671.8|2677|2671|28
1748924700000|2025-06-03 04:25:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.5|2670.5|9
1748925000000|2025-06-03 04:30:00|2677|2671|2677|2671|2677.3|2671.3|2676.3|2670.3|16
1748925300000|2025-06-03 04:35:00|2677.3|2671.3|2676.5|2670.5|2677.5|2671.5|2676.5|2670.5|17
1748925600000|2025-06-03 04:40:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.8|2670.8|13
1748925900000|2025-06-03 04:45:00|2677|2671|2678.8|2672.8|2678.8|2672.8|2677|2671|12
1748926200000|2025-06-03 04:50:00|2679|2673|2678.5|2672.5|2680.8|2674.8|2678.3|2672.3|13
1748926500000|2025-06-03 04:55:00|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|18
1748926800000|2025-06-03 05:00:00|2678.3|2672.3|2680|2674|2681.3|2675.3|2678.3|2672.3|70
1748927100000|2025-06-03 05:05:00|2679.8|2673.8|2681|2675|2681.3|2675.3|2679.5|2673.5|35
1748927400000|2025-06-03 05:10:00|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.3|2674.3|6
1748927700000|2025-06-03 05:15:00|2680.5|2674.5|2679.8|2673.8|2681.3|2675.3|2679.8|2673.8|38
1748928000000|2025-06-03 05:20:00|2680|2674|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|10
1748928300000|2025-06-03 05:25:00|2679.5|2673.5|2677|2671|2680|2674|2677|2671|26
1748928600000|2025-06-03 05:30:00|2677.3|2671.3|2672.8|2666.8|2677.3|2671.3|2670.8|2664.8|174
1748928900000|2025-06-03 05:35:00|2672.5|2666.5|2676.3|2670.3|2676.8|2670.8|2672|2666|83
1748929200000|2025-06-03 05:40:00|2676|2670|2678.8|2672.8|2680.3|2674.3|2675.5|2669.5|88
1748929500000|2025-06-03 05:45:00|2678.5|2672.5|2677|2671|2679.8|2673.8|2676.3|2670.3|103
1748929800000|2025-06-03 05:50:00|2677.3|2671.3|2678|2672|2678.3|2672.3|2675.8|2669.8|50
1748930100000|2025-06-03 05:55:00|2677.8|2671.8|2672.5|2666.5|2677.8|2671.8|2672.3|2666.3|83
1748930400000|2025-06-03 06:00:00|2672.8|2666.8|2672|2666|2673.3|2667.3|2671.3|2665.3|31
1748930700000|2025-06-03 06:05:00|2671.8|2665.8|2670.3|2664.3|2672|2666|2669|2663|38
1748931000000|2025-06-03 06:10:00|2670.5|2664.5|2669.5|2663.5|2670.5|2664.5|2668.8|2662.8|39
1748931300000|2025-06-03 06:15:00|2669.8|2663.8|2668.8|2662.8|2671.3|2665.3|2667.8|2661.8|74
1748931600000|2025-06-03 06:20:00|2668.5|2662.5|2668.5|2662.5|2670.3|2664.3|2668|2662|55
1748931900000|2025-06-03 06:25:00|2668.3|2662.3|2665.5|2659.5|2668.5|2662.5|2663.8|2657.8|74
1748932200000|2025-06-03 06:30:00|2665.3|2659.3|2663|2657|2666.3|2660.3|2660.8|2654.8|101
1748932500000|2025-06-03 06:35:00|2662.8|2656.8|2666.8|2660.8|2668.3|2662.3|2661.8|2655.8|85
1748932800000|2025-06-03 06:40:00|2666.5|2660.5|2665|2659|2666.8|2660.8|2664|2658|75
1748933100000|2025-06-03 06:45:00|2664.8|2658.8|2665|2659|2665.3|2659.3|2662.3|2656.3|88
1748933400000|2025-06-03 06:50:00|2664.8|2658.8|2669|2663|2669.5|2663.5|2664|2658|164
1748933700000|2025-06-03 06:55:00|2668.8|2662.8|2671.6|2665.6|2672.6|2666.6|2668.8|2662.8|91
1748934000000|2025-06-03 07:00:00|2672.1|2666.1|2673.9|2667.9|2677.1|2671.1|2671.4|2665.4|108
1748934300000|2025-06-03 07:05:00|2673.6|2667.6|2673.1|2667.1|2674.1|2668.1|2670.9|2664.9|54
1748934600000|2025-06-03 07:10:00|2673.4|2667.4|2671.4|2665.4|2675.6|2669.6|2670.4|2664.4|50
1748934900000|2025-06-03 07:15:00|2671.6|2665.6|2670.9|2664.9|2673.1|2667.1|2670.1|2664.1|67
1748935200000|2025-06-03 07:20:00|2670.6|2664.6|2668.4|2662.4|2672.1|2666.1|2668.4|2662.4|49
1748935500000|2025-06-03 07:25:00|2667.6|2661.6|2670.6|2664.6|2671.4|2665.4|2666.6|2660.6|43
1748935800000|2025-06-03 07:30:00|2670.4|2664.4|2673.1|2667.1|2674.1|2668.1|2669.9|2663.9|55
1748936100000|2025-06-03 07:35:00|2672.6|2666.6|2676.4|2670.4|2676.6|2670.6|2672.4|2666.4|69
1748936400000|2025-06-03 07:40:00|2675.9|2669.9|2677.1|2671.1|2677.6|2671.6|2675.9|2669.9|32
1748936700000|2025-06-03 07:45:00|2676.9|2670.9|2682.9|2676.9|2682.9|2676.9|2676.9|2670.9|54
1748937000000|2025-06-03 07:50:00|2682.4|2676.4|2684.1|2678.1|2684.4|2678.4|2678.6|2672.6|60
1748937300000|2025-06-03 07:55:00|2684.4|2678.4|2681.9|2675.9|2684.9|2678.9|2681.9|2675.9|53
1748937600000|2025-06-03 08:00:00|2681.6|2675.6|2691.9|2685.9|2691.9|2685.9|2678.9|2672.9|135
1748937900000|2025-06-03 08:05:00|2691.6|2685.6|2687.4|2681.4|2692.1|2686.1|2686.9|2680.9|70
1748938200000|2025-06-03 08:10:00|2687.1|2681.1|2686.9|2680.9|2689.4|2683.4|2685.4|2679.4|74
1748938500000|2025-06-03 08:15:00|2686.4|2680.4|2684.9|2678.9|2687.1|2681.1|2683.9|2677.9|57
1748938800000|2025-06-03 08:20:00|2685.1|2679.1|2685.6|2679.6|2686.1|2680.1|2684.6|2678.6|42
1748939100000|2025-06-03 08:25:00|2686.1|2680.1|2686.9|2680.9|2687.9|2681.9|2685.4|2679.4|27
1748939400000|2025-06-03 08:30:00|2687.1|2681.1|2689.6|2683.6|2689.6|2683.6|2686.9|2680.9|28
1748939700000|2025-06-03 08:35:00|2689.9|2683.9|2691.4|2685.4|2692.6|2686.6|2689.9|2683.9|38
1748940000000|2025-06-03 08:40:00|2691.6|2685.6|2690.4|2684.4|2692.4|2686.4|2690.4|2684.4|33
1748940300000|2025-06-03 08:45:00|2690.1|2684.1|2689.1|2683.1|2690.4|2684.4|2687.9|2681.9|26
1748940600000|2025-06-03 08:50:00|2689.4|2683.4|2688.4|2682.4|2690.1|2684.1|2686.4|2680.4|20
1748940900000|2025-06-03 08:55:00|2688.1|2682.1|2686.9|2680.9|2688.9|2682.9|2686.9|2680.9|14
1748941200000|2025-06-03 09:00:00|2686.4|2680.4|2685.1|2679.1|2686.6|2680.6|2683.6|2677.6|45
1748941500000|2025-06-03 09:05:00|2685.4|2679.4|2686.6|2680.6|2687.6|2681.6|2685.1|2679.1|29
1748941800000|2025-06-03 09:10:00|2686.9|2680.9|2691.9|2685.9|2692.1|2686.1|2686.6|2680.6|33
1748942100000|2025-06-03 09:15:00|2692.1|2686.1|2692.4|2686.4|2692.6|2686.6|2691.9|2685.9|24
1748942400000|2025-06-03 09:20:00|2692.1|2686.1|2692.6|2686.6|2693.4|2687.4|2690.6|2684.6|37
1748942700000|2025-06-03 09:25:00|2692.1|2686.1|2691.1|2685.1|2693.1|2687.1|2691.1|2685.1|16
1748943000000|2025-06-03 09:30:00|2690.9|2684.9|2692.6|2686.6|2692.6|2686.6|2690.4|2684.4|34
1748943300000|2025-06-03 09:35:00|2692.9|2686.9|2690.4|2684.4|2693.1|2687.1|2688.9|2682.9|34
1748943600000|2025-06-03 09:40:00|2690.6|2684.6|2691.6|2685.6|2693.4|2687.4|2690.6|2684.6|23
1748943900000|2025-06-03 09:45:00|2691.9|2685.9|2693.9|2687.9|2694.1|2688.1|2691.1|2685.1|32
1748944200000|2025-06-03 09:50:00|2693.6|2687.6|2693.9|2687.9|2694.1|2688.1|2693.1|2687.1|19
1748944500000|2025-06-03 09:55:00|2693.4|2687.4|2693.4|2687.4|2694.4|2688.4|2692.4|2686.4|23
1748944800000|2025-06-03 10:00:00|2693.1|2687.1|2692.9|2686.9|2693.9|2687.9|2692.6|2686.6|12
1748945100000|2025-06-03 10:05:00|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2690.9|2684.9|18
1748945400000|2025-06-03 10:10:00|2691.9|2685.9|2693.4|2687.4|2693.4|2687.4|2691.1|2685.1|22
1748945700000|2025-06-03 10:15:00|2693.1|2687.1|2694.9|2688.9|2694.9|2688.9|2692.9|2686.9|33
1748946000000|2025-06-03 10:20:00|2695.1|2689.1|2696.4|2690.4|2696.6|2690.6|2694.6|2688.6|35
1748946300000|2025-06-03 10:25:00|2696.1|2690.1|2697.1|2691.1|2697.4|2691.4|2695.4|2689.4|43
1748946600000|2025-06-03 10:30:00|2696.9|2690.9|2696.6|2690.6|2697.4|2691.4|2695.9|2689.9|28
1748946900000|2025-06-03 10:35:00|2696.4|2690.4|2696.4|2690.4|2696.9|2690.9|2695.6|2689.6|21
1748947200000|2025-06-03 10:40:00|2696.6|2690.6|2696.6|2690.6|2697.4|2691.4|2696.4|2690.4|27
1748947500000|2025-06-03 10:45:00|2696.4|2690.4|2695.4|2689.4|2696.4|2690.4|2695.1|2689.1|19
1748947800000|2025-06-03 10:50:00|2695.6|2689.6|2695.1|2689.1|2696.1|2690.1|2694.4|2688.4|32
1748948100000|2025-06-03 10:55:00|2695.6|2689.6|2695.1|2689.1|2696.4|2690.4|2693.9|2687.9|33
1748948400000|2025-06-03 11:00:00|2694.9|2688.9|2695.6|2689.6|2696.1|2690.1|2694.9|2688.9|24
1748948700000|2025-06-03 11:05:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2694.6|2688.6|19
1748949000000|2025-06-03 11:10:00|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2694.4|2688.4|37
1748949300000|2025-06-03 11:15:00|2695.4|2689.4|2693.4|2687.4|2695.4|2689.4|2693.1|2687.1|46
1748949600000|2025-06-03 11:20:00|2693.6|2687.6|2693.4|2687.4|2694.4|2688.4|2692.9|2686.9|24
1748949900000|2025-06-03 11:25:00|2693.1|2687.1|2693.1|2687.1|2693.9|2687.9|2692.6|2686.6|28
1748950200000|2025-06-03 11:30:00|2693.6|2687.6|2694.4|2688.4|2694.6|2688.6|2692.9|2686.9|27
1748950500000|2025-06-03 11:35:00|2694.1|2688.1|2693.4|2687.4|2695.1|2689.1|2692.9|2686.9|36
1748950800000|2025-06-03 11:40:00|2693.1|2687.1|2694.1|2688.1|2694.4|2688.4|2692.6|2686.6|16
1748951100000|2025-06-03 11:45:00|2694.6|2688.6|2693.6|2687.6|2695.1|2689.1|2693.6|2687.6|18
1748951400000|2025-06-03 11:50:00|2693.9|2687.9|2690.4|2684.4|2694.1|2688.1|2690.4|2684.4|39
1748951700000|2025-06-03 11:55:00|2690.1|2684.1|2688.6|2682.6|2690.9|2684.9|2686.6|2680.6|81
1748952000000|2025-06-03 12:00:00|2688.9|2682.9|2690.4|2684.4|2690.9|2684.9|2688.9|2682.9|37
1748952300000|2025-06-03 12:05:00|2690.6|2684.6|2689.6|2683.6|2690.9|2684.9|2688.4|2682.4|20
1748952600000|2025-06-03 12:10:00|2689.9|2683.9|2689.6|2683.6|2690.6|2684.6|2689.1|2683.1|35
1748952900000|2025-06-03 12:15:00|2690.1|2684.1|2688.6|2682.6|2691.1|2685.1|2688.6|2682.6|49
1748953200000|2025-06-03 12:20:00|2688.4|2682.4|2690.4|2684.4|2691.4|2685.4|2688.4|2682.4|22
1748953500000|2025-06-03 12:25:00|2690.6|2684.6|2689.4|2683.4|2691.1|2685.1|2689.4|2683.4|22
1748953800000|2025-06-03 12:30:00|2689.6|2683.6|2690.6|2684.6|2691.1|2685.1|2689.6|2683.6|29
1748954100000|2025-06-03 12:35:00|2690.4|2684.4|2691.4|2685.4|2691.6|2685.6|2689.9|2683.9|29
1748954400000|2025-06-03 12:40:00|2691.6|2685.6|2689.9|2683.9|2692.6|2686.6|2689.9|2683.9|37
1748954700000|2025-06-03 12:45:00|2689.6|2683.6|2690.6|2684.6|2690.9|2684.9|2689.4|2683.4|34
1748955000000|2025-06-03 12:50:00|2690.4|2684.4|2691.1|2685.1|2692.1|2686.1|2689.4|2683.4|48
1748955300000|2025-06-03 12:55:00|2690.9|2684.9|2689.6|2683.6|2690.9|2684.9|2688.9|2682.9|51
1748955600000|2025-06-03 13:00:00|2689.9|2683.9|2693.6|2687.6|2694.1|2688.1|2688.9|2682.9|200
1748955900000|2025-06-03 13:05:00|2693.9|2687.9|2697.1|2691.1|2697.6|2691.6|2692.6|2686.6|105
1748956200000|2025-06-03 13:10:00|2697.6|2691.6|2699.4|2693.4|2700.1|2694.1|2696.9|2690.9|87
1748956500000|2025-06-03 13:15:00|2699.1|2693.1|2701|2695|2702.6|2696.6|2698.6|2692.6|88
1748956800000|2025-06-03 13:20:00|2701.3|2695.3|2706.3|2700.3|2706.3|2700.3|2700.8|2694.8|82
1748957100000|2025-06-03 13:25:00|2706.5|2700.5|2704.5|2698.5|2707|2701|2703.8|2697.8|129
1748957400000|2025-06-03 13:30:00|2704.3|2698.3|2705.8|2699.8|2706.3|2700.3|2701.8|2695.8|129
1748957700000|2025-06-03 13:35:00|2706|2700|2707.5|2701.5|2709.8|2703.8|2704.8|2698.8|99
1748958000000|2025-06-03 13:40:00|2707.3|2701.3|2707.8|2701.8|2708.5|2702.5|2706.3|2700.3|107
1748958300000|2025-06-03 13:45:00|2707.5|2701.5|2707.8|2701.8|2708.8|2702.8|2706.3|2700.3|106
1748958600000|2025-06-03 13:50:00|2707.5|2701.5|2706.3|2700.3|2707.8|2701.8|2703.8|2697.8|105
1748958900000|2025-06-03 13:55:00|2706|2700|2704.3|2698.3|2706.3|2700.3|2703.8|2697.8|68
1748959200000|2025-06-03 14:00:00|2703.8|2697.8|2701.8|2695.8|2704|2698|2701.3|2695.3|136
1748959500000|2025-06-03 14:05:00|2701.3|2695.3|2703.3|2697.3|2703.8|2697.8|2700.8|2694.8|67
1748959800000|2025-06-03 14:10:00|2703.5|2697.5|2703.8|2697.8|2704.3|2698.3|2703|2697|34
1748960100000|2025-06-03 14:15:00|2703.5|2697.5|2701.5|2695.5|2703.5|2697.5|2700.8|2694.8|79
1748960400000|2025-06-03 14:20:00|2701.8|2695.8|2703.3|2697.3|2704|2698|2701.5|2695.5|64
1748960700000|2025-06-03 14:25:00|2703.5|2697.5|2704.8|2698.8|2705.3|2699.3|2703|2697|66
1748961000000|2025-06-03 14:30:00|2704.5|2698.5|2701.8|2695.8|2704.5|2698.5|2700.5|2694.5|88
1748961300000|2025-06-03 14:35:00|2702|2696|2699.5|2693.5|2702.8|2696.8|2699|2693|100
1748961600000|2025-06-03 14:40:00|2699.8|2693.8|2702.5|2696.5|2703|2697|2699.8|2693.8|60
1748961900000|2025-06-03 14:45:00|2702.8|2696.8|2702|2696|2702.8|2696.8|2700.8|2694.8|64
1748962200000|2025-06-03 14:50:00|2701.8|2695.8|2703.8|2697.8|2703.8|2697.8|2699.3|2693.3|62
1748962500000|2025-06-03 14:55:00|2703.5|2697.5|2704.3|2698.3|2704.3|2698.3|2702.8|2696.8|61
1748962800000|2025-06-03 15:00:00|2704|2698|2704.3|2698.3|2704.8|2698.8|2703.3|2697.3|44
1748963100000|2025-06-03 15:05:00|2703.5|2697.5|2706.8|2700.8|2707|2701|2702.5|2696.5|62
1748963400000|2025-06-03 15:10:00|2706.5|2700.5|2705.3|2699.3|2706.5|2700.5|2703.8|2697.8|58
1748963700000|2025-06-03 15:15:00|2705|2699|2702|2696|2705|2699|2701|2695|75
1748964000000|2025-06-03 15:20:00|2701.8|2695.8|2702|2696|2702|2696|2700.5|2694.5|32
1748964300000|2025-06-03 15:25:00|2701.8|2695.8|2702.8|2696.8|2703.5|2697.5|2701.5|2695.5|58
1748964600000|2025-06-03 15:30:00|2703|2697|2707.8|2701.8|2708|2702|2702.3|2696.3|63
1748964900000|2025-06-03 15:35:00|2708|2702|2711|2705|2711.3|2705.3|2707.8|2701.8|76
1748965200000|2025-06-03 15:40:00|2711.3|2705.3|2708.5|2702.5|2711.5|2705.5|2707.5|2701.5|35
1748965500000|2025-06-03 15:45:00|2708.8|2702.8|2709.3|2703.3|2710.5|2704.5|2708.8|2702.8|25
1748965800000|2025-06-03 15:50:00|2709|2703|2709|2703|2711.3|2705.3|2707.8|2701.8|51
1748966100000|2025-06-03 15:55:00|2709.3|2703.3|2707.5|2701.5|2709.3|2703.3|2707.5|2701.5|51
1748966400000|2025-06-03 16:00:00|2707.8|2701.8|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|37
1748966700000|2025-06-03 16:05:00|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|36
1748967000000|2025-06-03 16:10:00|2708|2702|2707|2701|2708.8|2702.8|2706|2700|32
1748967300000|2025-06-03 16:15:00|2707.3|2701.3|2707|2701|2707.8|2701.8|2706.8|2700.8|10
1748967600000|2025-06-03 16:20:00|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706|2700|23
1748967900000|2025-06-03 16:25:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.3|2699.3|6
1748968200000|2025-06-03 16:30:00|2705.8|2699.8|2705.8|2699.8|2706|2700|2704.5|2698.5|11
1748968500000|2025-06-03 16:35:00|2705.5|2699.5|2704.3|2698.3|2705.5|2699.5|2704|2698|30
1748968800000|2025-06-03 16:40:00|2704.8|2698.8|2704|2698|2704.8|2698.8|2703.5|2697.5|18
1748969100000|2025-06-03 16:45:00|2703.8|2697.8|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|44
1748969400000|2025-06-03 16:50:00|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.5|2698.5|84
1748969700000|2025-06-03 16:55:00|2705|2699|2704.4|2698.4|2705.5|2699.5|2703.9|2697.9|75
1748970000000|2025-06-03 17:00:00|2704.6|2698.6|2706.1|2700.1|2706.1|2700.1|2704.6|2698.6|9
1748970300000|2025-06-03 17:05:00|2706.4|2700.4|2707.1|2701.1|2707.1|2701.1|2705.9|2699.9|16
1748970600000|2025-06-03 17:10:00|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|8
1748970900000|2025-06-03 17:15:00|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|10
1748971200000|2025-06-03 17:20:00|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1748971500000|2025-06-03 17:25:00|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|11
1748971800000|2025-06-03 17:30:00|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|26
1748972100000|2025-06-03 17:35:00|2708.4|2702.4|2709.4|2703.4|2710.1|2704.1|2708.4|2702.4|12
1748972400000|2025-06-03 17:40:00|2710.6|2704.6|2710.9|2704.9|2712.1|2706.1|2710.6|2704.6|6
1748972700000|2025-06-03 17:45:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1748973000000|2025-06-03 17:50:00|2711.4|2705.4|2714.1|2708.1|2714.4|2708.4|2711.4|2705.4|19
1748973300000|2025-06-03 17:55:00|2713.9|2707.9|2719.3|2700.5|2721|2708.6|2713.4|2700|12
1748995200000|2025-06-04 00:00:00|2711.1|2705.1|2709.8|2703.8|2711.1|2705.1|2707.4|2701.4|28
1748995500000|2025-06-04 00:05:00|2710|2704|2711.8|2705.8|2712.3|2706.3|2709.8|2703.8|33
1748995800000|2025-06-04 00:10:00|2711.5|2705.5|2710.3|2704.3|2711.5|2705.5|2709.8|2703.8|25
1748996100000|2025-06-04 00:15:00|2710.5|2704.5|2712.8|2706.8|2713|2707|2710.5|2704.5|21
1748996400000|2025-06-04 00:20:00|2712.5|2706.5|2713|2707|2713.5|2707.5|2712.5|2706.5|24
1748996700000|2025-06-04 00:25:00|2713.3|2707.3|2713|2707|2713.5|2707.5|2712.8|2706.8|12
1748997000000|2025-06-04 00:30:00|2712.8|2706.8|2711.5|2705.5|2712.8|2706.8|2711.3|2705.3|17
1748997300000|2025-06-04 00:35:00|2711.8|2705.8|2711.8|2705.8|2712.5|2706.5|2711.5|2705.5|13
1748997600000|2025-06-04 00:40:00|2711.5|2705.5|2711.3|2705.3|2712|2706|2710.8|2704.8|18
1748997900000|2025-06-04 00:45:00|2711.5|2705.5|2711.3|2705.3|2711.8|2705.8|2711|2705|12
1748998200000|2025-06-04 00:50:00|2711.5|2705.5|2711.8|2705.8|2712|2706|2711|2705|10
1748998500000|2025-06-04 00:55:00|2711.5|2705.5|2709.3|2703.3|2711.5|2705.5|2708.5|2702.5|25
1748998800000|2025-06-04 01:00:00|2709.5|2703.5|2708.3|2702.3|2709.5|2703.5|2700.8|2694.8|202
1748999100000|2025-06-04 01:05:00|2708.5|2702.5|2709|2703|2709.5|2703.5|2705.3|2699.3|134
1748999400000|2025-06-04 01:10:00|2708.8|2702.8|2709.8|2703.8|2710|2704|2707.8|2701.8|86
1748999700000|2025-06-04 01:15:00|2709.5|2703.5|2710|2704|2710.3|2704.3|2707.8|2701.8|96
1749000000000|2025-06-04 01:20:00|2710.3|2704.3|2712.5|2706.5|2712.8|2706.8|2710.3|2704.3|69
1749000300000|2025-06-04 01:25:00|2712.3|2706.3|2713.8|2707.8|2713.8|2707.8|2711.8|2705.8|61
1749000600000|2025-06-04 01:30:00|2713.5|2707.5|2716.3|2710.3|2716.3|2710.3|2712|2706|69
1749000900000|2025-06-04 01:35:00|2716.5|2710.5|2716.8|2710.8|2717.8|2711.8|2715.5|2709.5|66
1749001200000|2025-06-04 01:40:00|2717|2711|2715.8|2709.8|2717.5|2711.5|2715.8|2709.8|100
1749001500000|2025-06-04 01:45:00|2716|2710|2714.8|2708.8|2717|2711|2714|2708|76
1749001800000|2025-06-04 01:50:00|2715|2709|2715.8|2709.8|2716.5|2710.5|2714|2708|83
1749002100000|2025-06-04 01:55:00|2716|2710|2720.3|2714.3|2721.3|2715.3|2715.8|2709.8|114
1749002400000|2025-06-04 02:00:00|2720|2714|2717.8|2711.8|2720.5|2714.5|2717.3|2711.3|117
1749002700000|2025-06-04 02:05:00|2717.5|2711.5|2718.8|2712.8|2718.8|2712.8|2717.3|2711.3|61
1749003000000|2025-06-04 02:10:00|2718.5|2712.5|2719.5|2713.5|2721.8|2715.8|2717.8|2711.8|50
1749003300000|2025-06-04 02:15:00|2719.3|2713.3|2720.3|2714.3|2721|2715|2719.3|2713.3|25
1749003600000|2025-06-04 02:20:00|2720|2714|2721.3|2715.3|2721.3|2715.3|2719.8|2713.8|10
1749003900000|2025-06-04 02:25:00|2721.5|2715.5|2721|2715|2721.8|2715.8|2720.8|2714.8|30
1749004200000|2025-06-04 02:30:00|2720.8|2714.8|2717.5|2711.5|2721|2715|2716.5|2710.5|96
1749004500000|2025-06-04 02:35:00|2717.3|2711.3|2717.3|2711.3|2719.5|2713.5|2717|2711|58
1749004800000|2025-06-04 02:40:00|2717|2711|2717.5|2711.5|2717.5|2711.5|2715.3|2709.3|52
1749005100000|2025-06-04 02:45:00|2717.3|2711.3|2716.3|2710.3|2719|2713|2716.3|2710.3|67
1749005400000|2025-06-04 02:50:00|2716|2710|2719.5|2713.5|2720.8|2714.8|2715.8|2709.8|60
1749005700000|2025-06-04 02:55:00|2719.3|2713.3|2717.5|2711.5|2719.5|2713.5|2717.3|2711.3|45
1749006000000|2025-06-04 03:00:00|2717.3|2711.3|2716|2710|2718.3|2712.3|2716|2710|78
1749006300000|2025-06-04 03:05:00|2716.3|2710.3|2719|2713|2720|2714|2716.3|2710.3|59
1749006600000|2025-06-04 03:10:00|2719.3|2713.3|2717.8|2711.8|2719.5|2713.5|2717.5|2711.5|68
1749006900000|2025-06-04 03:15:00|2717.5|2711.5|2719.5|2713.5|2719.5|2713.5|2717.3|2711.3|46
1749007200000|2025-06-04 03:20:00|2719.8|2713.8|2721.3|2715.3|2722.3|2716.3|2718.3|2712.3|82
1749007500000|2025-06-04 03:25:00|2721|2715|2720|2714|2721.8|2715.8|2719|2713|49
1749007800000|2025-06-04 03:30:00|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.3|2713.3|13
1749008100000|2025-06-04 03:35:00|2719.3|2713.3|2717.3|2711.3|2719.5|2713.5|2717.3|2711.3|23
1749008400000|2025-06-04 03:40:00|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.3|2710.3|37
1749008700000|2025-06-04 03:45:00|2716.5|2710.5|2715.5|2709.5|2716.5|2710.5|2715.5|2709.5|4
1749009000000|2025-06-04 03:50:00|2715.8|2709.8|2716.3|2710.3|2716.5|2710.5|2715.8|2709.8|5
1749009300000|2025-06-04 03:55:00|2716.5|2710.5|2717|2711|2717|2711|2716.5|2710.5|3
1749009600000|2025-06-04 04:00:00|2716.8|2710.8|2717.5|2711.5|2717.5|2711.5|2716.5|2710.5|18
1749010200000|2025-06-04 04:10:00|2718.8|2712.8|2719|2713|2719.3|2713.3|2718.3|2712.3|7
1749010500000|2025-06-04 04:15:00|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|4
1749010800000|2025-06-04 04:20:00|2719|2713|2720.3|2714.3|2720.3|2714.3|2719|2713|8
1749011100000|2025-06-04 04:25:00|2720|2714|2719.5|2713.5|2720.3|2714.3|2719.5|2713.5|7
1749011400000|2025-06-04 04:30:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.3|2712.3|10
1749011700000|2025-06-04 04:35:00|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.5|2711.5|10
1749012000000|2025-06-04 04:40:00|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.3|2710.3|12
1749012300000|2025-06-04 04:45:00|2717|2711|2717.3|2711.3|2717.8|2711.8|2717|2711|8
1749012600000|2025-06-04 04:50:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|10
1749012900000|2025-06-04 04:55:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|3
1749013200000|2025-06-04 05:00:00|2717.3|2711.3|2717.3|2711.3|2718|2712|2717.3|2711.3|15
1749013500000|2025-06-04 05:05:00|2717.5|2711.5|2717.3|2711.3|2718|2712|2717.3|2711.3|10
1749013800000|2025-06-04 05:10:00|2717.5|2711.5|2716.5|2710.5|2717.8|2711.8|2716.3|2710.3|18
1749014100000|2025-06-04 05:15:00|2716.8|2710.8|2716.3|2710.3|2717|2711|2716.3|2710.3|13
1749014400000|2025-06-04 05:20:00|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716|2710|6
1749014700000|2025-06-04 05:25:00|2716|2710|2717|2711|2717|2711|2716|2710|13
1749015000000|2025-06-04 05:30:00|2716.8|2710.8|2716.5|2710.5|2717.3|2711.3|2714.5|2708.5|88
1749015300000|2025-06-04 05:35:00|2716.8|2710.8|2718.5|2712.5|2719.5|2713.5|2715.8|2709.8|81
1749015600000|2025-06-04 05:40:00|2718.8|2712.8|2719.5|2713.5|2719.8|2713.8|2717.8|2711.8|88
1749015900000|2025-06-04 05:45:00|2719.8|2713.8|2720.3|2714.3|2721|2715|2718.8|2712.8|70
1749016200000|2025-06-04 05:50:00|2720|2714|2718.3|2712.3|2720.8|2714.8|2718.3|2712.3|51
1749016500000|2025-06-04 05:55:00|2718.5|2712.5|2716|2710|2719|2713|2715|2709|65
1749016800000|2025-06-04 06:00:00|2716.3|2710.3|2718|2712|2720|2714|2716|2710|62
1749017100000|2025-06-04 06:05:00|2718.3|2712.3|2720|2714|2720|2714|2717.5|2711.5|51
1749017400000|2025-06-04 06:10:00|2719.8|2713.8|2720.3|2714.3|2720.5|2714.5|2718.8|2712.8|30
1749017700000|2025-06-04 06:15:00|2720|2714|2723|2717|2725.3|2719.3|2720|2714|87
1749018000000|2025-06-04 06:20:00|2722.8|2716.8|2721.3|2715.3|2723.5|2717.5|2720.8|2714.8|42
1749018300000|2025-06-04 06:25:00|2721|2715|2716.8|2710.8|2721.3|2715.3|2716.5|2710.5|89
1749018600000|2025-06-04 06:30:00|2717|2711|2721.3|2715.3|2721.8|2715.8|2717|2711|51
1749018900000|2025-06-04 06:35:00|2721|2715|2718.5|2712.5|2721.8|2715.8|2718.5|2712.5|30
1749019200000|2025-06-04 06:40:00|2718.8|2712.8|2720.5|2714.5|2720.5|2714.5|2716.8|2710.8|61
1749019500000|2025-06-04 06:45:00|2720.8|2714.8|2720.3|2714.3|2721.8|2715.8|2719.3|2713.3|54
1749019800000|2025-06-04 06:50:00|2720|2714|2719.3|2713.3|2720.3|2714.3|2717.3|2711.3|53
1749020100000|2025-06-04 06:55:00|2718.8|2712.8|2721.1|2715.1|2721.1|2715.1|2718.8|2712.8|85
1749020400000|2025-06-04 07:00:00|2722.4|2716.4|2726.8|2720.8|2728.3|2722.3|2722.1|2716.1|96
1749020700000|2025-06-04 07:05:00|2727|2721|2727|2721|2730|2724|2725.3|2719.3|80
1749021000000|2025-06-04 07:10:00|2726.8|2720.8|2732.5|2726.5|2733.3|2727.3|2726.8|2720.8|70
1749021300000|2025-06-04 07:15:00|2731.8|2725.8|2731.8|2725.8|2733|2727|2729.8|2723.8|52
1749021600000|2025-06-04 07:20:00|2731.5|2725.5|2729|2723|2731.5|2725.5|2727.5|2721.5|56
1749021900000|2025-06-04 07:25:00|2729.3|2723.3|2731.8|2725.8|2733.3|2727.3|2729.3|2723.3|67
1749022200000|2025-06-04 07:30:00|2731.3|2725.3|2730.8|2724.8|2732.5|2726.5|2730|2724|61
1749022500000|2025-06-04 07:35:00|2731|2725|2729|2723|2731.8|2725.8|2728.5|2722.5|47
1749022800000|2025-06-04 07:40:00|2728.8|2722.8|2731|2725|2731|2725|2727.5|2721.5|50
1749023100000|2025-06-04 07:45:00|2731.8|2725.8|2729.5|2723.5|2731.8|2725.8|2729|2723|64
1749023400000|2025-06-04 07:50:00|2729.8|2723.8|2727.8|2721.8|2730|2724|2727.8|2721.8|37
1749023700000|2025-06-04 07:55:00|2728|2722|2728.5|2722.5|2730|2724|2727.3|2721.3|57
1749024000000|2025-06-04 08:00:00|2728.3|2722.3|2727.5|2721.5|2731.8|2725.8|2726.8|2720.8|53
1749024300000|2025-06-04 08:05:00|2727.3|2721.3|2727.8|2721.8|2728|2722|2725|2719|44
1749024600000|2025-06-04 08:10:00|2728|2722|2727.5|2721.5|2728.8|2722.8|2726.5|2720.5|48
1749024900000|2025-06-04 08:15:00|2727.8|2721.8|2727.5|2721.5|2729.8|2723.8|2727.5|2721.5|38
1749025200000|2025-06-04 08:20:00|2727.8|2721.8|2727|2721|2728.8|2722.8|2726.3|2720.3|43
1749025500000|2025-06-04 08:25:00|2726.8|2720.8|2723.8|2717.8|2727.5|2721.5|2723.8|2717.8|23
1749025800000|2025-06-04 08:30:00|2723.3|2717.3|2725.8|2719.8|2725.8|2719.8|2723.3|2717.3|30
1749026100000|2025-06-04 08:35:00|2726|2720|2726.5|2720.5|2726.8|2720.8|2725.8|2719.8|31
1749026400000|2025-06-04 08:40:00|2726.8|2720.8|2728.3|2722.3|2728.3|2722.3|2726.8|2720.8|23
1749026700000|2025-06-04 08:45:00|2727.8|2721.8|2727.8|2721.8|2729|2723|2727.5|2721.5|28
1749027000000|2025-06-04 08:50:00|2728|2722|2728.8|2722.8|2729|2723|2727.8|2721.8|25
1749027300000|2025-06-04 08:55:00|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2727.5|2721.5|27
1749027600000|2025-06-04 09:00:00|2728.5|2722.5|2723.5|2717.5|2728.8|2722.8|2722.3|2716.3|44
1749027900000|2025-06-04 09:05:00|2723.3|2717.3|2724.3|2718.3|2724.3|2718.3|2722.5|2716.5|34
1749028200000|2025-06-04 09:10:00|2724|2718|2722.3|2716.3|2724.8|2718.8|2721|2715|49
1749028500000|2025-06-04 09:15:00|2722.5|2716.5|2720|2714|2722.8|2716.8|2719.8|2713.8|31
1749028800000|2025-06-04 09:20:00|2719.8|2713.8|2719.8|2713.8|2720.3|2714.3|2717.8|2711.8|38
1749029100000|2025-06-04 09:25:00|2719.5|2713.5|2720.5|2714.5|2722|2716|2719.5|2713.5|30
1749029400000|2025-06-04 09:30:00|2719.8|2713.8|2721.3|2715.3|2722.8|2716.8|2719.3|2713.3|29
1749029700000|2025-06-04 09:35:00|2721|2715|2720.8|2714.8|2722.3|2716.3|2719.8|2713.8|26
1749030000000|2025-06-04 09:40:00|2720.5|2714.5|2720.3|2714.3|2720.8|2714.8|2719.5|2713.5|17
1749030300000|2025-06-04 09:45:00|2720.5|2714.5|2720.5|2714.5|2721.3|2715.3|2719.8|2713.8|30
1749030600000|2025-06-04 09:50:00|2720.8|2714.8|2721.8|2715.8|2721.8|2715.8|2720.8|2714.8|10
1749030900000|2025-06-04 09:55:00|2722|2716|2722|2716|2722.3|2716.3|2721.8|2715.8|7
1749031200000|2025-06-04 10:00:00|2722.3|2716.3|2725.8|2719.8|2726.3|2720.3|2722.3|2716.3|33
1749031500000|2025-06-04 10:05:00|2725.3|2719.3|2724|2718|2725.3|2719.3|2723.5|2717.5|29
1749031800000|2025-06-04 10:10:00|2723.8|2717.8|2722.8|2716.8|2724|2718|2722|2716|23
1749032100000|2025-06-04 10:15:00|2723|2717|2725|2719|2726.3|2720.3|2723|2717|42
1749032400000|2025-06-04 10:20:00|2724.8|2718.8|2727|2721|2727.3|2721.3|2721.8|2715.8|81
1749032700000|2025-06-04 10:25:00|2726.8|2720.8|2722.5|2716.5|2726.8|2720.8|2722.5|2716.5|44
1749033000000|2025-06-04 10:30:00|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2720.3|2714.3|49
1749033300000|2025-06-04 10:35:00|2721.8|2715.8|2718|2712|2722.5|2716.5|2718|2712|41
1749033600000|2025-06-04 10:40:00|2717.8|2711.8|2711|2705|2718.3|2712.3|2710.8|2704.8|55
1749033900000|2025-06-04 10:45:00|2711.3|2705.3|2713.3|2707.3|2714.8|2708.8|2711.3|2705.3|61
1749034200000|2025-06-04 10:50:00|2713|2707|2714.8|2708.8|2714.8|2708.8|2712|2706|29
1749034500000|2025-06-04 10:55:00|2714.5|2708.5|2714.3|2708.3|2715.8|2709.8|2713.8|2707.8|37
1749034800000|2025-06-04 11:00:00|2714|2708|2714.5|2708.5|2714.8|2708.8|2713.8|2707.8|48
1749035100000|2025-06-04 11:05:00|2714.3|2708.3|2713.3|2707.3|2714.3|2708.3|2710.5|2704.5|50
1749035400000|2025-06-04 11:10:00|2713.5|2707.5|2712.8|2706.8|2714.8|2708.8|2711.8|2705.8|61
1749035700000|2025-06-04 11:15:00|2712.5|2706.5|2711.3|2705.3|2712.8|2706.8|2710.3|2704.3|33
1749036000000|2025-06-04 11:20:00|2711.5|2705.5|2707.3|2701.3|2712.8|2706.8|2707.3|2701.3|29
1749036300000|2025-06-04 11:25:00|2707|2701|2707.5|2701.5|2708.8|2702.8|2707|2701|38
1749036600000|2025-06-04 11:30:00|2707.3|2701.3|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|33
1749036900000|2025-06-04 11:35:00|2707.5|2701.5|2711|2705|2711|2705|2707.3|2701.3|41
1749037200000|2025-06-04 11:40:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2709.8|2703.8|21
1749037500000|2025-06-04 11:45:00|2711.3|2705.3|2712|2706|2712|2706|2710.3|2704.3|40
1749037800000|2025-06-04 11:50:00|2711.8|2705.8|2707.8|2701.8|2712.5|2706.5|2707.3|2701.3|106
1749038100000|2025-06-04 11:55:00|2708|2702|2706.5|2700.5|2709.8|2703.8|2706|2700|48
1749038400000|2025-06-04 12:00:00|2706.8|2700.8|2709.5|2703.5|2709.8|2703.8|2706.8|2700.8|46
1749038700000|2025-06-04 12:05:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.5|2702.5|27
1749039000000|2025-06-04 12:10:00|2709|2703|2707.3|2701.3|2709|2703|2706.5|2700.5|19
1749039300000|2025-06-04 12:15:00|2706.8|2700.8|2706.3|2700.3|2708.3|2702.3|2705.8|2699.8|76
1749039600000|2025-06-04 12:20:00|2706.5|2700.5|2706|2700|2707.8|2701.8|2705.5|2699.5|66
1749039900000|2025-06-04 12:25:00|2705.8|2699.8|2702.5|2696.5|2705.8|2699.8|2701.3|2695.3|44
1749040200000|2025-06-04 12:30:00|2702.8|2696.8|2704|2698|2704.3|2698.3|2700.8|2694.8|58
1749040500000|2025-06-04 12:35:00|2703.8|2697.8|2703|2697|2705.3|2699.3|2703|2697|28
1749040800000|2025-06-04 12:40:00|2702.8|2696.8|2704.5|2698.5|2705.8|2699.8|2702.5|2696.5|35
1749041100000|2025-06-04 12:45:00|2704.3|2698.3|2704.5|2698.5|2705.8|2699.8|2704|2698|31
1749041400000|2025-06-04 12:50:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2702.5|2696.5|53
1749041700000|2025-06-04 12:55:00|2704.5|2698.5|2704.5|2698.5|2705|2699|2703.3|2697.3|49
1749042000000|2025-06-04 13:00:00|2704.8|2698.8|2701.5|2695.5|2704.8|2698.8|2697.4|2691.4|199
1749042300000|2025-06-04 13:05:00|2701.3|2695.3|2703|2697|2704.5|2698.5|2701|2695|119
1749042600000|2025-06-04 13:10:00|2703.3|2697.3|2700|2694|2703.3|2697.3|2699|2693|95
1749042900000|2025-06-04 13:15:00|2699.8|2693.8|2699.5|2693.5|2700.8|2694.8|2697.8|2691.8|78
1749043200000|2025-06-04 13:20:00|2699.8|2693.8|2700.8|2694.8|2701.5|2695.5|2699.8|2693.8|65
1749043500000|2025-06-04 13:25:00|2700.5|2694.5|2701.5|2695.5|2702|2696|2700|2694|66
1749043800000|2025-06-04 13:30:00|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2699|2693|54
1749044100000|2025-06-04 13:35:00|2700|2694|2701.8|2695.8|2701.9|2695.9|2697.5|2691.5|89
1749044400000|2025-06-04 13:40:00|2702|2696|2701|2695|2702.5|2696.5|2699.5|2693.5|57
1749044700000|2025-06-04 13:45:00|2701.3|2695.3|2703.8|2697.8|2704|2698|2701.3|2695.3|75
1749045000000|2025-06-04 13:50:00|2704|2698|2706.5|2700.5|2706.8|2700.8|2703.3|2697.3|69
1749045300000|2025-06-04 13:55:00|2706.3|2700.3|2704.8|2698.8|2706.8|2700.8|2704.3|2698.3|73
1749045600000|2025-06-04 14:00:00|2705.3|2699.3|2702|2696|2705.3|2699.3|2700.8|2694.8|178
1749045900000|2025-06-04 14:05:00|2701.8|2695.8|2702.3|2696.3|2703|2697|2701|2695|103
1749046200000|2025-06-04 14:10:00|2702.5|2696.5|2703.8|2697.8|2703.8|2697.8|2700.8|2694.8|102
1749046500000|2025-06-04 14:15:00|2703.5|2697.5|2702.3|2696.3|2704.8|2698.8|2702|2696|33
1749046800000|2025-06-04 14:20:00|2702.5|2696.5|2702.3|2696.3|2705.5|2699.5|2702.3|2696.3|44
1749047100000|2025-06-04 14:25:00|2702.5|2696.5|2701|2695|2702.8|2696.8|2699|2693|67
1749047400000|2025-06-04 14:30:00|2700.5|2694.5|2702.8|2696.8|2704.5|2698.5|2699|2693|85
1749047700000|2025-06-04 14:35:00|2702.5|2696.5|2703.5|2697.5|2704|2698|2702|2696|37
1749048000000|2025-06-04 14:40:00|2703.3|2697.3|2703.3|2697.3|2705|2699|2703|2697|41
1749048300000|2025-06-04 14:45:00|2703|2697|2703.5|2697.5|2704.5|2698.5|2701.5|2695.5|57
1749048600000|2025-06-04 14:50:00|2703.3|2697.3|2703.8|2697.8|2704.5|2698.5|2702.3|2696.3|43
1749048900000|2025-06-04 14:55:00|2703.5|2697.5|2703.8|2697.8|2704|2698|2702.3|2696.3|56
1749049200000|2025-06-04 15:00:00|2704|2698|2708.3|2702.3|2708.5|2702.5|2703.8|2697.8|80
1749049500000|2025-06-04 15:05:00|2708|2702|2710.5|2704.5|2710.8|2704.8|2708|2702|59
1749049800000|2025-06-04 15:10:00|2710.3|2704.3|2705.5|2699.5|2711.8|2705.8|2705.3|2699.3|66
1749050100000|2025-06-04 15:15:00|2705.8|2699.8|2701.5|2695.5|2706.5|2700.5|2699.8|2693.8|59
1749050400000|2025-06-04 15:20:00|2701.8|2695.8|2698|2692|2701.8|2695.8|2697.3|2691.3|66
1749050700000|2025-06-04 15:25:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2696.8|2690.8|76
1749051000000|2025-06-04 15:30:00|2698|2692|2704.3|2698.3|2704.3|2698.3|2695.5|2689.5|77
1749051300000|2025-06-04 15:35:00|2704.5|2698.5|2703.5|2697.5|2705.8|2699.8|2703|2697|84
1749051600000|2025-06-04 15:40:00|2703.8|2697.8|2700.5|2694.5|2704.3|2698.3|2699.3|2693.3|56
1749051900000|2025-06-04 15:45:00|2700.3|2694.3|2700.3|2694.3|2702.8|2696.8|2700.3|2694.3|43
1749052200000|2025-06-04 15:50:00|2700.5|2694.5|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|24
1749052500000|2025-06-04 15:55:00|2700.8|2694.8|2700.8|2694.8|2701.8|2695.8|2700.5|2694.5|48
1749052800000|2025-06-04 16:00:00|2701|2695|2700.8|2694.8|2702.5|2696.5|2700.8|2694.8|43
1749053100000|2025-06-04 16:05:00|2701.3|2695.3|2702|2696|2703.5|2697.5|2700.8|2694.8|20
1749053400000|2025-06-04 16:10:00|2701.8|2695.8|2701.8|2695.8|2702.3|2696.3|2700.5|2694.5|37
1749053700000|2025-06-04 16:15:00|2702|2696|2701.8|2695.8|2702.5|2696.5|2701.5|2695.5|44
1749054000000|2025-06-04 16:20:00|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1749054300000|2025-06-04 16:25:00|2702.3|2696.3|2703.5|2697.5|2704|2698|2702.3|2696.3|22
1749054600000|2025-06-04 16:30:00|2703.8|2697.8|2705.8|2699.8|2706.8|2700.8|2703.8|2697.8|27
1749055200000|2025-06-04 16:40:00|2706|2700|2705.3|2699.3|2706.8|2700.8|2704.5|2698.5|16
1749055500000|2025-06-04 16:45:00|2705|2699|2706.3|2700.3|2706.5|2700.5|2705|2699|14
1749055800000|2025-06-04 16:50:00|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2705.8|2699.8|8
1749056100000|2025-06-04 16:55:00|2706|2700|2705.6|2699.6|2706.3|2700.3|2705.6|2699.6|27
1749056400000|2025-06-04 17:00:00|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|4
1749056700000|2025-06-04 17:05:00|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1749057000000|2025-06-04 17:10:00|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|3
1749057300000|2025-06-04 17:15:00|2707.4|2701.4|2707.1|2701.1|2707.6|2701.6|2706.9|2700.9|41
1749057600000|2025-06-04 17:20:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1749057900000|2025-06-04 17:25:00|2706.6|2700.6|2706.4|2700.4|2707.4|2701.4|2706.4|2700.4|35
1749058200000|2025-06-04 17:30:00|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|4
1749058500000|2025-06-04 17:35:00|2707.6|2701.6|2706.6|2700.6|2707.6|2701.6|2706.6|2700.6|4
1749058800000|2025-06-04 17:40:00|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|6
1749059100000|2025-06-04 17:45:00|2707.4|2701.4|2707.4|2701.4|2707.6|2701.6|2707.1|2701.1|5
1749059400000|2025-06-04 17:50:00|2707.1|2701.1|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|5
1749059700000|2025-06-04 17:55:00|2707.4|2701.4|2714|2695.3|2714|2701.4|2707.4|2695|3
1749081600000|2025-06-05 00:00:00|2702.1|2696.1|2700.8|2694.8|2702.1|2696.1|2700.3|2694.3|20
1749081900000|2025-06-05 00:05:00|2700.5|2694.5|2701.5|2695.5|2702.5|2696.5|2700.5|2694.5|32
1749082200000|2025-06-05 00:10:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|3
1749082500000|2025-06-05 00:15:00|2701.5|2695.5|2701.3|2695.3|2702|2696|2700.8|2694.8|23
1749082800000|2025-06-05 00:20:00|2701|2695|2701.8|2695.8|2702.3|2696.3|2700.8|2694.8|23
1749083100000|2025-06-05 00:25:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|12
1749083400000|2025-06-05 00:30:00|2702|2696|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|17
1749083700000|2025-06-05 00:35:00|2702.3|2696.3|2701.5|2695.5|2702.5|2696.5|2701.5|2695.5|9
1749084000000|2025-06-05 00:40:00|2701.3|2695.3|2701|2695|2701.3|2695.3|2699.5|2693.5|13
1749084300000|2025-06-05 00:45:00|2701.3|2695.3|2702|2696|2702|2696|2701.3|2695.3|13
1749084600000|2025-06-05 00:50:00|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|16
1749084900000|2025-06-05 00:55:00|2702.5|2696.5|2702.5|2696.5|2703.5|2697.5|2702.3|2696.3|19
1749085200000|2025-06-05 01:00:00|2702.8|2696.8|2708.3|2702.3|2709|2703|2702.5|2696.5|122
1749085500000|2025-06-05 01:05:00|2709.3|2703.3|2712.5|2706.5|2714|2708|2708.3|2702.3|74
1749085800000|2025-06-05 01:10:00|2712.3|2706.3|2712|2706|2713|2707|2711.3|2705.3|70
1749086100000|2025-06-05 01:15:00|2712.8|2706.8|2709.5|2703.5|2712.8|2706.8|2708.3|2702.3|61
1749086400000|2025-06-05 01:20:00|2709.8|2703.8|2709|2703|2710.8|2704.8|2708.8|2702.8|61
1749086700000|2025-06-05 01:25:00|2708.8|2702.8|2710.5|2704.5|2711.5|2705.5|2708.8|2702.8|47
1749087000000|2025-06-05 01:30:00|2710.3|2704.3|2707.3|2701.3|2711.5|2705.5|2706.8|2700.8|87
1749087300000|2025-06-05 01:35:00|2706.5|2700.5|2709|2703|2709.3|2703.3|2706|2700|60
1749087600000|2025-06-05 01:40:00|2709.5|2703.5|2712|2706|2712.8|2706.8|2707.8|2701.8|105
1749087900000|2025-06-05 01:45:00|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2711|2705|61
1749088200000|2025-06-05 01:50:00|2712|2706|2710.5|2704.5|2713|2707|2710.5|2704.5|46
1749088500000|2025-06-05 01:55:00|2710.3|2704.3|2711.3|2705.3|2711.8|2705.8|2708.8|2702.8|89
1749088800000|2025-06-05 02:00:00|2711|2705|2710|2704|2712|2706|2709.8|2703.8|72
1749089100000|2025-06-05 02:05:00|2710.3|2704.3|2709.3|2703.3|2711|2705|2709.3|2703.3|53
1749089400000|2025-06-05 02:10:00|2709.5|2703.5|2705.3|2699.3|2709.8|2703.8|2705.3|2699.3|46
1749089700000|2025-06-05 02:15:00|2705.5|2699.5|2706.8|2700.8|2706.8|2700.8|2705.3|2699.3|18
1749090000000|2025-06-05 02:20:00|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|75
1749090300000|2025-06-05 02:25:00|2706.8|2700.8|2706|2700|2706.8|2700.8|2705.8|2699.8|9
1749090600000|2025-06-05 02:30:00|2706.3|2700.3|2711.3|2705.3|2711.5|2705.5|2706.3|2700.3|78
1749090900000|2025-06-05 02:35:00|2711|2705|2708|2702|2711|2705|2707|2701|54
1749091200000|2025-06-05 02:40:00|2708.3|2702.3|2708|2702|2709|2703|2706.8|2700.8|76
1749091500000|2025-06-05 02:45:00|2708.3|2702.3|2708.3|2702.3|2708.8|2702.8|2707.5|2701.5|56
1749091800000|2025-06-05 02:50:00|2708|2702|2707.8|2701.8|2708.8|2702.8|2706.3|2700.3|67
1749092100000|2025-06-05 02:55:00|2708|2702|2707.8|2701.8|2708.8|2702.8|2706.8|2700.8|62
1749092400000|2025-06-05 03:00:00|2708|2702|2708.8|2702.8|2709.3|2703.3|2707.8|2701.8|47
1749092700000|2025-06-05 03:05:00|2708.5|2702.5|2707.5|2701.5|2709|2703|2707.5|2701.5|67
1749093000000|2025-06-05 03:10:00|2707.3|2701.3|2707.3|2701.3|2708.5|2702.5|2706.5|2700.5|26
1749093300000|2025-06-05 03:15:00|2707|2701|2706.3|2700.3|2707|2701|2703.8|2697.8|73
1749093600000|2025-06-05 03:20:00|2706|2700|2707.5|2701.5|2708.3|2702.3|2706|2700|59
1749093900000|2025-06-05 03:25:00|2707.3|2701.3|2707.5|2701.5|2707.8|2701.8|2705.8|2699.8|50
1749094200000|2025-06-05 03:30:00|2707.8|2701.8|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|13
1749094500000|2025-06-05 03:35:00|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|4
1749095100000|2025-06-05 03:45:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1749095400000|2025-06-05 03:50:00|2706.8|2700.8|2705.8|2699.8|2706.8|2700.8|2705.5|2699.5|8
1749095700000|2025-06-05 03:55:00|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2704.3|2698.3|34
1749096000000|2025-06-05 04:00:00|2705|2699|2706.5|2700.5|2706.5|2700.5|2705|2699|7
1749096300000|2025-06-05 04:05:00|2706.3|2700.3|2707|2701|2707|2701|2706.3|2700.3|10
1749096600000|2025-06-05 04:10:00|2707.5|2701.5|2706.5|2700.5|2707.8|2701.8|2706.5|2700.5|14
1749096900000|2025-06-05 04:15:00|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.3|2700.3|17
1749097200000|2025-06-05 04:20:00|2707.8|2701.8|2707|2701|2708.3|2702.3|2707|2701|8
1749097500000|2025-06-05 04:25:00|2706.8|2700.8|2707|2701|2707.5|2701.5|2706.8|2700.8|5
1749097800000|2025-06-05 04:30:00|2706.8|2700.8|2706.5|2700.5|2707|2701|2706.5|2700.5|3
1749098100000|2025-06-05 04:35:00|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1749098400000|2025-06-05 04:40:00|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|8
1749098700000|2025-06-05 04:45:00|2706.3|2700.3|2705.5|2699.5|2706.5|2700.5|2705|2699|13
1749099000000|2025-06-05 04:50:00|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|8
1749099300000|2025-06-05 04:55:00|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1749099600000|2025-06-05 05:00:00|2705.3|2699.3|2698.3|2692.3|2705.3|2699.3|2697.8|2691.8|64
1749099900000|2025-06-05 05:05:00|2698.5|2692.5|2701.3|2695.3|2702|2696|2698.5|2692.5|24
1749100200000|2025-06-05 05:10:00|2700.8|2694.8|2700.8|2694.8|2702|2696|2700.3|2694.3|29
1749100500000|2025-06-05 05:15:00|2700.5|2694.5|2700|2694|2700.5|2694.5|2699.3|2693.3|18
1749100800000|2025-06-05 05:20:00|2699.8|2693.8|2701.3|2695.3|2702.8|2696.8|2699.8|2693.8|18
1749101100000|2025-06-05 05:25:00|2701|2695|2700.8|2694.8|2701|2695|2700.3|2694.3|12
1749101400000|2025-06-05 05:30:00|2700|2694|2699|2693|2702.8|2696.8|2697.8|2691.8|150
1749101700000|2025-06-05 05:35:00|2699.3|2693.3|2698|2692|2699.3|2693.3|2697.3|2691.3|86
1749102000000|2025-06-05 05:40:00|2698.3|2692.3|2701|2695|2701.8|2695.8|2698|2692|51
1749102300000|2025-06-05 05:45:00|2701.3|2695.3|2700|2694|2702.5|2696.5|2699.3|2693.3|52
1749102600000|2025-06-05 05:50:00|2699.8|2693.8|2699.5|2693.5|2700|2694|2697.8|2691.8|88
1749102900000|2025-06-05 05:55:00|2699.3|2693.3|2697.8|2691.8|2699.5|2693.5|2697.3|2691.3|91
1749103200000|2025-06-05 06:00:00|2697.5|2691.5|2697.3|2691.3|2699.3|2693.3|2696.5|2690.5|86
1749103500000|2025-06-05 06:05:00|2696.8|2690.8|2696.5|2690.5|2697.3|2691.3|2694.5|2688.5|101
1749103800000|2025-06-05 06:10:00|2696.3|2690.3|2697|2691|2697.5|2691.5|2694.8|2688.8|85
1749104100000|2025-06-05 06:15:00|2696.8|2690.8|2695.5|2689.5|2696.8|2690.8|2694.8|2688.8|51
1749104400000|2025-06-05 06:20:00|2695.8|2689.8|2697.5|2691.5|2697.5|2691.5|2694.5|2688.5|48
1749104700000|2025-06-05 06:25:00|2697.3|2691.3|2698.5|2692.5|2698.5|2692.5|2696.3|2690.3|56
1749105000000|2025-06-05 06:30:00|2699|2693|2696.8|2690.8|2700.8|2694.8|2696.3|2690.3|123
1749105300000|2025-06-05 06:35:00|2697|2691|2696|2690|2697.8|2691.8|2695.8|2689.8|85
1749105600000|2025-06-05 06:40:00|2695.8|2689.8|2695.3|2689.3|2696|2690|2694.3|2688.3|70
1749105900000|2025-06-05 06:45:00|2695.5|2689.5|2696.3|2690.3|2696.5|2690.5|2695|2689|45
1749106200000|2025-06-05 06:50:00|2696.5|2690.5|2698.3|2692.3|2698.3|2692.3|2696|2690|35
1749106500000|2025-06-05 06:55:00|2698|2692|2699.4|2693.4|2700.1|2694.1|2698|2692|84
1749106800000|2025-06-05 07:00:00|2699.1|2693.1|2700.5|2694.5|2705.3|2699.3|2698.4|2692.4|103
1749107100000|2025-06-05 07:05:00|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2696|2690|57
1749107400000|2025-06-05 07:10:00|2699.8|2693.8|2702.5|2696.5|2705.8|2699.8|2699.8|2693.8|56
1749107700000|2025-06-05 07:15:00|2701.8|2695.8|2700.5|2694.5|2702.5|2696.5|2700|2694|37
1749108000000|2025-06-05 07:20:00|2700.3|2694.3|2696.5|2690.5|2700.3|2694.3|2696.5|2690.5|37
1749108300000|2025-06-05 07:25:00|2696.8|2690.8|2698.5|2692.5|2698.5|2692.5|2696.3|2690.3|34
1749108600000|2025-06-05 07:30:00|2698.3|2692.3|2699.5|2693.5|2699.8|2693.8|2697.3|2691.3|34
1749108900000|2025-06-05 07:35:00|2700|2694|2697.5|2691.5|2700|2694|2696.8|2690.8|45
1749109200000|2025-06-05 07:40:00|2697.3|2691.3|2697.5|2691.5|2697.8|2691.8|2695.5|2689.5|24
1749109500000|2025-06-05 07:45:00|2697.8|2691.8|2697.5|2691.5|2698.3|2692.3|2697|2691|13
1749109800000|2025-06-05 07:50:00|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2696.8|2690.8|26
1749110100000|2025-06-05 07:55:00|2697.3|2691.3|2698.5|2692.5|2699.3|2693.3|2696.8|2690.8|20
1749110400000|2025-06-05 08:00:00|2697.8|2691.8|2701.8|2695.8|2703.5|2697.5|2696.8|2690.8|54
1749110700000|2025-06-05 08:05:00|2701.5|2695.5|2699.3|2693.3|2701.5|2695.5|2699|2693|88
1749111000000|2025-06-05 08:10:00|2699|2693|2693|2687|2699|2693|2692.5|2686.5|82
1749111300000|2025-06-05 08:15:00|2692.8|2686.8|2689.3|2683.3|2692.8|2686.8|2689.3|2683.3|47
1749111600000|2025-06-05 08:20:00|2689|2683|2690.3|2684.3|2691|2685|2688.5|2682.5|55
1749111900000|2025-06-05 08:25:00|2690|2684|2690|2684|2690.3|2684.3|2687.8|2681.8|66
1749112200000|2025-06-05 08:30:00|2690.3|2684.3|2690|2684|2691.3|2685.3|2689.3|2683.3|38
1749112500000|2025-06-05 08:35:00|2690.3|2684.3|2690.5|2684.5|2691.3|2685.3|2690|2684|15
1749112800000|2025-06-05 08:40:00|2690.3|2684.3|2689.8|2683.8|2690.8|2684.8|2688.8|2682.8|31
1749113100000|2025-06-05 08:45:00|2689.5|2683.5|2689|2683|2690.3|2684.3|2688.3|2682.3|42
1749113400000|2025-06-05 08:50:00|2688.8|2682.8|2684|2678|2689.3|2683.3|2683.5|2677.5|54
1749113700000|2025-06-05 08:55:00|2684.3|2678.3|2685|2679|2685.3|2679.3|2683|2677|25
1749114000000|2025-06-05 09:00:00|2685.5|2679.5|2684.5|2678.5|2686|2680|2683.5|2677.5|50
1749114300000|2025-06-05 09:05:00|2684.8|2678.8|2685.5|2679.5|2685.8|2679.8|2684.3|2678.3|48
1749114600000|2025-06-05 09:10:00|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2683.5|2677.5|15
1749114900000|2025-06-05 09:15:00|2684.3|2678.3|2687.8|2681.8|2688.3|2682.3|2683.8|2677.8|57
1749115200000|2025-06-05 09:20:00|2688.3|2682.3|2689.5|2683.5|2690.8|2684.8|2688.3|2682.3|50
1749115500000|2025-06-05 09:25:00|2689.8|2683.8|2699|2693|2701|2695|2689.8|2683.8|131
1749115800000|2025-06-05 09:30:00|2699.3|2693.3|2703.5|2697.5|2704.4|2698.4|2697.3|2691.3|54
1749116100000|2025-06-05 09:35:00|2703.8|2697.8|2700.3|2694.3|2704|2698|2700.3|2694.3|64
1749116400000|2025-06-05 09:40:00|2700.5|2694.5|2703.8|2697.8|2703.8|2697.8|2700|2694|24
1749116700000|2025-06-05 09:45:00|2704|2698|2702.5|2696.5|2704|2698|2701.5|2695.5|57
1749117000000|2025-06-05 09:50:00|2702.3|2696.3|2700.3|2694.3|2702.5|2696.5|2698.8|2692.8|42
1749117300000|2025-06-05 09:55:00|2699.8|2693.8|2699.8|2693.8|2700.3|2694.3|2699|2693|54
1749117600000|2025-06-05 10:00:00|2700|2694|2702.5|2696.5|2702.5|2696.5|2698.8|2692.8|28
1749117900000|2025-06-05 10:05:00|2702.3|2696.3|2703.8|2697.8|2703.8|2697.8|2701.3|2695.3|32
1749118200000|2025-06-05 10:10:00|2703.5|2697.5|2703.8|2697.8|2704.3|2698.3|2703.5|2697.5|22
1749118500000|2025-06-05 10:15:00|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703|2697|6
1749118800000|2025-06-05 10:20:00|2703.5|2697.5|2704|2698|2704|2698|2703.3|2697.3|7
1749119100000|2025-06-05 10:25:00|2704.3|2698.3|2705.3|2699.3|2705.3|2699.3|2704.3|2698.3|17
1749119400000|2025-06-05 10:30:00|2705|2699|2706|2700|2706|2700|2705|2699|7
1749119700000|2025-06-05 10:35:00|2705.8|2699.8|2707.8|2701.8|2707.8|2701.8|2705.3|2699.3|19
1749120000000|2025-06-05 10:40:00|2707.5|2701.5|2711.8|2705.8|2711.8|2705.8|2707.5|2701.5|43
1749120300000|2025-06-05 10:45:00|2711.5|2705.5|2710|2704|2712.3|2706.3|2710|2704|24
1749120600000|2025-06-05 10:50:00|2710.3|2704.3|2711.5|2705.5|2711.8|2705.8|2710|2704|31
1749120900000|2025-06-05 10:55:00|2711.8|2705.8|2710.8|2704.8|2712.3|2706.3|2710.8|2704.8|36
1749121200000|2025-06-05 11:00:00|2710.3|2704.3|2710.5|2704.5|2711|2705|2710|2704|17
1749121500000|2025-06-05 11:05:00|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710.3|2704.3|26
1749121800000|2025-06-05 11:10:00|2710.8|2704.8|2709|2703|2710.8|2704.8|2707.8|2701.8|45
1749122100000|2025-06-05 11:15:00|2708.8|2702.8|2707.8|2701.8|2708.8|2702.8|2707.8|2701.8|24
1749122400000|2025-06-05 11:20:00|2707.5|2701.5|2705.5|2699.5|2707.5|2701.5|2705.5|2699.5|35
1749122700000|2025-06-05 11:25:00|2705.8|2699.8|2703.5|2697.5|2706.3|2700.3|2703.3|2697.3|34
1749123000000|2025-06-05 11:30:00|2703.3|2697.3|2702|2696|2704.5|2698.5|2702|2696|40
1749123300000|2025-06-05 11:35:00|2701.8|2695.8|2701.3|2695.3|2702|2696|2700.5|2694.5|39
1749123600000|2025-06-05 11:40:00|2700.8|2694.8|2694.3|2688.3|2700.8|2694.8|2691.5|2685.5|90
1749123900000|2025-06-05 11:45:00|2694.5|2688.5|2693.5|2687.5|2696.8|2690.8|2692.8|2686.8|64
1749124200000|2025-06-05 11:50:00|2693.3|2687.3|2688.8|2682.8|2693.3|2687.3|2686.3|2680.3|99
1749124500000|2025-06-05 11:55:00|2689.3|2683.3|2689.3|2683.3|2690.8|2684.8|2686.8|2680.8|96
1749124800000|2025-06-05 12:00:00|2689|2683|2691.5|2685.5|2691.5|2685.5|2689|2683|48
1749125100000|2025-06-05 12:05:00|2691|2685|2690.5|2684.5|2691.3|2685.3|2690|2684|37
1749125400000|2025-06-05 12:10:00|2690.8|2684.8|2690|2684|2691.3|2685.3|2689.8|2683.8|37
1749125700000|2025-06-05 12:15:00|2689|2683|2691.8|2685.8|2694.5|2688.5|2688.5|2682.5|49
1749126000000|2025-06-05 12:20:00|2691.5|2685.5|2692|2686|2692|2686|2690|2684|46
1749126300000|2025-06-05 12:25:00|2692.3|2686.3|2692.8|2686.8|2693.8|2687.8|2692|2686|45
1749126600000|2025-06-05 12:30:00|2693|2687|2692|2686|2693.8|2687.8|2691.5|2685.5|90
1749126900000|2025-06-05 12:35:00|2691.8|2685.8|2690.3|2684.3|2691.8|2685.8|2689|2683|64
1749127200000|2025-06-05 12:40:00|2690|2684|2687|2681|2691.3|2685.3|2686.5|2680.5|31
1749127500000|2025-06-05 12:45:00|2687.3|2681.3|2690.3|2684.3|2692.3|2686.3|2687|2681|57
1749127800000|2025-06-05 12:50:00|2690|2684|2691.5|2685.5|2692|2686|2688.8|2682.8|107
1749128100000|2025-06-05 12:55:00|2691.8|2685.8|2692.5|2686.5|2692.8|2686.8|2691|2685|39
1749128400000|2025-06-05 13:00:00|2691.1|2685.1|2688.8|2682.8|2694|2688|2685.5|2679.5|247
1749128700000|2025-06-05 13:05:00|2688.5|2682.5|2693.3|2687.3|2693.5|2687.5|2687.3|2681.3|141
1749129000000|2025-06-05 13:10:00|2693.5|2687.5|2694.8|2688.8|2694.8|2688.8|2691.3|2685.3|170
1749129300000|2025-06-05 13:15:00|2694.5|2688.5|2695.8|2689.8|2698|2692|2693.5|2687.5|159
1749129600000|2025-06-05 13:20:00|2695.5|2689.5|2696|2690|2698.3|2692.3|2695|2689|133
1749129900000|2025-06-05 13:25:00|2695.5|2689.5|2699.5|2693.5|2701|2695|2694.3|2688.3|157
1749130200000|2025-06-05 13:30:00|2699.8|2693.8|2702.3|2696.3|2703.5|2697.5|2695.5|2689.5|131
1749130500000|2025-06-05 13:35:00|2702.5|2696.5|2700.5|2694.5|2703.8|2697.8|2699.3|2693.3|123
1749130800000|2025-06-05 13:40:00|2700.8|2694.8|2700.3|2694.3|2701.3|2695.3|2698.5|2692.5|128
1749131100000|2025-06-05 13:45:00|2700.5|2694.5|2695.8|2689.8|2700.5|2694.5|2694.8|2688.8|106
1749131400000|2025-06-05 13:50:00|2695.5|2689.5|2696|2690|2696.5|2690.5|2693.8|2687.8|96
1749131700000|2025-06-05 13:55:00|2695.8|2689.8|2692.3|2686.3|2695.8|2689.8|2691.3|2685.3|107
1749132000000|2025-06-05 14:00:00|2692.5|2686.5|2693.3|2687.3|2695.3|2689.3|2689.8|2683.8|196
1749132300000|2025-06-05 14:05:00|2693|2687|2691.3|2685.3|2693|2687|2687.5|2681.5|164
1749132600000|2025-06-05 14:10:00|2691|2685|2688.8|2682.8|2692.3|2686.3|2688.3|2682.3|90
1749132900000|2025-06-05 14:15:00|2689.3|2683.3|2689.3|2683.3|2691|2685|2689|2683|79
1749133200000|2025-06-05 14:20:00|2689|2683|2688.5|2682.5|2689.3|2683.3|2687|2681|56
1749133500000|2025-06-05 14:25:00|2688.3|2682.3|2690.3|2684.3|2691.3|2685.3|2688.3|2682.3|70
1749133800000|2025-06-05 14:30:00|2690.5|2684.5|2694.8|2688.8|2695.8|2689.8|2689.8|2683.8|104
1749134100000|2025-06-05 14:35:00|2694.5|2688.5|2696|2690|2698.3|2692.3|2694.5|2688.5|143
1749134400000|2025-06-05 14:40:00|2695.8|2689.8|2693.5|2687.5|2696.3|2690.3|2693.3|2687.3|100
1749134700000|2025-06-05 14:45:00|2693.3|2687.3|2695.3|2689.3|2696.8|2690.8|2691.3|2685.3|116
1749135000000|2025-06-05 14:50:00|2695.5|2689.5|2700.3|2694.3|2700.5|2694.5|2695|2689|84
1749135300000|2025-06-05 14:55:00|2700.5|2694.5|2697.8|2691.8|2701|2695|2697.3|2691.3|74
1749135600000|2025-06-05 15:00:00|2697.5|2691.5|2695.8|2689.8|2697.5|2691.5|2695.5|2689.5|80
1749135900000|2025-06-05 15:05:00|2696|2690|2697|2691|2699.8|2693.8|2693.5|2687.5|84
1749136200000|2025-06-05 15:10:00|2696.8|2690.8|2693.3|2687.3|2697.5|2691.5|2693|2687|64
1749136500000|2025-06-05 15:15:00|2693|2687|2692.5|2686.5|2693.3|2687.3|2690.5|2684.5|101
1749136800000|2025-06-05 15:20:00|2692|2686|2693.5|2687.5|2693.5|2687.5|2691.3|2685.3|79
1749137100000|2025-06-05 15:25:00|2693.3|2687.3|2691.8|2685.8|2695|2689|2691.3|2685.3|70
1749137400000|2025-06-05 15:30:00|2692|2686|2689.5|2683.5|2692.5|2686.5|2688.3|2682.3|108
1749137700000|2025-06-05 15:35:00|2689.8|2683.8|2688.5|2682.5|2690.3|2684.3|2688.3|2682.3|78
1749138000000|2025-06-05 15:40:00|2689|2683|2688.8|2682.8|2689.8|2683.8|2688|2682|65
1749138300000|2025-06-05 15:45:00|2689.3|2683.3|2689|2683|2690|2684|2688.3|2682.3|65
1749138600000|2025-06-05 15:50:00|2688.8|2682.8|2687.3|2681.3|2689|2683|2687.3|2681.3|28
1749138900000|2025-06-05 15:55:00|2687|2681|2688|2682|2688.3|2682.3|2686|2680|73
1749139200000|2025-06-05 16:00:00|2688.3|2682.3|2689.8|2683.8|2690|2684|2688|2682|19
1749139500000|2025-06-05 16:05:00|2690|2684|2691.3|2685.3|2691.8|2685.8|2689.8|2683.8|12
1749139800000|2025-06-05 16:10:00|2691.5|2685.5|2691.3|2685.3|2691.8|2685.8|2691.3|2685.3|13
1749140100000|2025-06-05 16:15:00|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.8|2684.8|3
1749140700000|2025-06-05 16:25:00|2690.3|2684.3|2689.8|2683.8|2690.5|2684.5|2689.8|2683.8|5
1749141000000|2025-06-05 16:30:00|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1749141600000|2025-06-05 16:40:00|2689.8|2683.8|2691.8|2685.8|2691.8|2685.8|2689.8|2683.8|4
1749141900000|2025-06-05 16:45:00|2692|2686|2691.5|2685.5|2692|2686|2691.3|2685.3|7
1749142200000|2025-06-05 16:50:00|2691.8|2685.8|2690.5|2684.5|2692|2686|2690.3|2684.3|18
1749142500000|2025-06-05 16:55:00|2690.4|2684.4|2691.1|2685.1|2692.1|2686.1|2689.6|2683.6|24
1749142800000|2025-06-05 17:00:00|2690.6|2684.6|2688.4|2682.4|2691.4|2685.4|2688.1|2682.1|22
1749143100000|2025-06-05 17:05:00|2688.1|2682.1|2690.4|2684.4|2690.6|2684.6|2687.9|2681.9|14
1749143400000|2025-06-05 17:10:00|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2689.9|2683.9|8
1749143700000|2025-06-05 17:15:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1749144000000|2025-06-05 17:20:00|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|5
1749144300000|2025-06-05 17:25:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|6
1749144600000|2025-06-05 17:30:00|2689.9|2683.9|2690.1|2684.1|2690.4|2684.4|2689.4|2683.4|11
1749144900000|2025-06-05 17:35:00|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1749145500000|2025-06-05 17:45:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|2
1749145800000|2025-06-05 17:50:00|2689.6|2683.6|2691.1|2685.1|2691.4|2685.4|2689.6|2683.6|14
1749146100000|2025-06-05 17:55:00|2697.5|2678.8|2697|2678.3|2697.5|2678.8|2697|2678.3|2
1749168000000|2025-06-06 00:00:00|2689.3|2683.3|2686.5|2680.5|2689.8|2683.8|2686.5|2680.5|24
1749168300000|2025-06-06 00:05:00|2685.8|2679.8|2685|2679|2686.9|2680.9|2684|2678|46
1749168600000|2025-06-06 00:10:00|2685.3|2679.3|2686.3|2680.3|2686.3|2680.3|2684.8|2678.8|42
1749168900000|2025-06-06 00:15:00|2686|2680|2685.3|2679.3|2686.8|2680.8|2684.8|2678.8|60
1749169200000|2025-06-06 00:20:00|2685|2679|2683.8|2677.8|2685|2679|2683.5|2677.5|20
1749169500000|2025-06-06 00:25:00|2684.3|2678.3|2683.5|2677.5|2684.5|2678.5|2683.5|2677.5|12
1749169800000|2025-06-06 00:30:00|2683.3|2677.3|2682.5|2676.5|2684|2678|2681.3|2675.3|35
1749170100000|2025-06-06 00:35:00|2682.3|2676.3|2682.3|2676.3|2683|2677|2680.8|2674.8|36
1749170400000|2025-06-06 00:40:00|2682|2676|2682.3|2676.3|2683.3|2677.3|2682|2676|24
1749170700000|2025-06-06 00:45:00|2682|2676|2681.5|2675.5|2682|2676|2681.3|2675.3|9
1749171000000|2025-06-06 00:50:00|2681.3|2675.3|2680.3|2674.3|2681.5|2675.5|2678.5|2672.5|27
1749171300000|2025-06-06 00:55:00|2680.8|2674.8|2681|2675|2682|2676|2679.8|2673.8|40
1749171600000|2025-06-06 01:00:00|2681.3|2675.3|2689.8|2683.8|2690.8|2684.8|2681|2675|182
1749171900000|2025-06-06 01:05:00|2689.5|2683.5|2689.5|2683.5|2690.3|2684.3|2687.5|2681.5|98
1749172200000|2025-06-06 01:10:00|2690.3|2684.3|2693.3|2687.3|2693.8|2687.8|2690|2684|102
1749172500000|2025-06-06 01:15:00|2693.5|2687.5|2690.8|2684.8|2694.3|2688.3|2690.8|2684.8|109
1749172800000|2025-06-06 01:20:00|2690.5|2684.5|2693.5|2687.5|2693.5|2687.5|2689.5|2683.5|78
1749173100000|2025-06-06 01:25:00|2693.3|2687.3|2693.5|2687.5|2694.8|2688.8|2692.3|2686.3|68
1749173400000|2025-06-06 01:30:00|2693.3|2687.3|2692.3|2686.3|2693.5|2687.5|2690.8|2684.8|75
1749173700000|2025-06-06 01:35:00|2692.5|2686.5|2694.8|2688.8|2694.8|2688.8|2692.5|2686.5|74
1749174000000|2025-06-06 01:40:00|2695.3|2689.3|2698.3|2692.3|2699|2693|2694.8|2688.8|118
1749174300000|2025-06-06 01:45:00|2698|2692|2698.3|2692.3|2702.5|2696.5|2697.8|2691.8|167
1749174600000|2025-06-06 01:50:00|2698|2692|2695.5|2689.5|2698|2692|2694.5|2688.5|92
1749174900000|2025-06-06 01:55:00|2695.8|2689.8|2696.8|2690.8|2698.3|2692.3|2695|2689|86
1749175200000|2025-06-06 02:00:00|2696.5|2690.5|2692.8|2686.8|2696.5|2690.5|2692.3|2686.3|89
1749175500000|2025-06-06 02:05:00|2693|2687|2693.5|2687.5|2694|2688|2692.8|2686.8|55
1749175800000|2025-06-06 02:10:00|2693.3|2687.3|2692.5|2686.5|2693.3|2687.3|2692|2686|40
1749176100000|2025-06-06 02:15:00|2691.3|2685.3|2692.3|2686.3|2693.5|2687.5|2690|2684|39
1749176400000|2025-06-06 02:20:00|2692.5|2686.5|2692|2686|2692.5|2686.5|2691.5|2685.5|16
1749176700000|2025-06-06 02:25:00|2691.8|2685.8|2693|2687|2693.3|2687.3|2691.5|2685.5|9
1749177000000|2025-06-06 02:30:00|2692.8|2686.8|2696.3|2690.3|2696.8|2690.8|2691.3|2685.3|78
1749177300000|2025-06-06 02:35:00|2696.5|2690.5|2696.3|2690.3|2696.8|2690.8|2695.8|2689.8|90
1749177600000|2025-06-06 02:40:00|2696.5|2690.5|2696.5|2690.5|2697.5|2691.5|2696|2690|80
1749177900000|2025-06-06 02:45:00|2696.8|2690.8|2698.5|2692.5|2699|2693|2696|2690|72
1749178200000|2025-06-06 02:50:00|2698.8|2692.8|2698.8|2692.8|2700.8|2694.8|2698.5|2692.5|51
1749178500000|2025-06-06 02:55:00|2699|2693|2698|2692|2699.8|2693.8|2697.3|2691.3|83
1749178800000|2025-06-06 03:00:00|2697.8|2691.8|2697.8|2691.8|2700.3|2694.3|2697.5|2691.5|64
1749179100000|2025-06-06 03:05:00|2698|2692|2698.3|2692.3|2699.3|2693.3|2697.8|2691.8|65
1749179400000|2025-06-06 03:10:00|2698|2692|2697.3|2691.3|2698|2692|2696.8|2690.8|23
1749179700000|2025-06-06 03:15:00|2697.5|2691.5|2697.3|2691.3|2698.5|2692.5|2697.3|2691.3|50
1749180000000|2025-06-06 03:20:00|2697|2691|2698.3|2692.3|2699|2693|2696.8|2690.8|48
1749180300000|2025-06-06 03:25:00|2698.5|2692.5|2696.3|2690.3|2699.5|2693.5|2696.3|2690.3|45
1749180600000|2025-06-06 03:30:00|2696.5|2690.5|2696|2690|2696.8|2690.8|2696|2690|10
1749180900000|2025-06-06 03:35:00|2696.3|2690.3|2697|2691|2697|2691|2696.3|2690.3|24
1749181200000|2025-06-06 03:40:00|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2696.8|2690.8|16
1749181500000|2025-06-06 03:45:00|2697.5|2691.5|2696.5|2690.5|2697.8|2691.8|2695.8|2689.8|9
1749181800000|2025-06-06 03:50:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1749182100000|2025-06-06 03:55:00|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|3
1749182400000|2025-06-06 04:00:00|2696|2690|2696.8|2690.8|2696.8|2690.8|2696|2690|10
1749182700000|2025-06-06 04:05:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|14
1749183000000|2025-06-06 04:10:00|2696|2690|2696.5|2690.5|2696.5|2690.5|2695.8|2689.8|22
1749183300000|2025-06-06 04:15:00|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696|2690|7
1749183600000|2025-06-06 04:20:00|2696.5|2690.5|2696|2690|2696.5|2690.5|2696|2690|3
1749183900000|2025-06-06 04:25:00|2696.3|2690.3|2696|2690|2696.5|2690.5|2695.5|2689.5|8
1749184200000|2025-06-06 04:30:00|2695.8|2689.8|2696.3|2690.3|2696.5|2690.5|2695.5|2689.5|21
1749184500000|2025-06-06 04:35:00|2696|2690|2696.5|2690.5|2696.5|2690.5|2696|2690|14
1749184800000|2025-06-06 04:40:00|2696.3|2690.3|2697.3|2691.3|2697.3|2691.3|2696|2690|15
1749185100000|2025-06-06 04:45:00|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|4
1749185400000|2025-06-06 04:50:00|2697.5|2691.5|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|15
1749185700000|2025-06-06 04:55:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|5
1749186000000|2025-06-06 05:00:00|2697.5|2691.5|2699.3|2693.3|2699.3|2693.3|2697.5|2691.5|15
1749186300000|2025-06-06 05:05:00|2698.8|2692.8|2698.3|2692.3|2699.3|2693.3|2697.5|2691.5|17
1749186600000|2025-06-06 05:10:00|2698|2692|2696.8|2690.8|2698|2692|2696.8|2690.8|8
1749186900000|2025-06-06 05:15:00|2697|2691|2697.8|2691.8|2698.3|2692.3|2697|2691|15
1749187200000|2025-06-06 05:20:00|2697.5|2691.5|2696.3|2690.3|2697.5|2691.5|2695.8|2689.8|22
1749187500000|2025-06-06 05:25:00|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2695.3|2689.3|52
1749187800000|2025-06-06 05:30:00|2696|2690|2695|2689|2698|2692|2694.8|2688.8|57
1749188100000|2025-06-06 05:35:00|2694.8|2688.8|2694.5|2688.5|2695.3|2689.3|2694|2688|52
1749188400000|2025-06-06 05:40:00|2694.3|2688.3|2694|2688|2694.5|2688.5|2692.8|2686.8|37
1749188700000|2025-06-06 05:45:00|2693.8|2687.8|2694|2688|2694.8|2688.8|2693.5|2687.5|69
1749189000000|2025-06-06 05:50:00|2693.8|2687.8|2694.8|2688.8|2695|2689|2693.8|2687.8|86
1749189300000|2025-06-06 05:55:00|2695|2689|2696.5|2690.5|2696.8|2690.8|2694.8|2688.8|60
1749189600000|2025-06-06 06:00:00|2696.3|2690.3|2696|2690|2697.5|2691.5|2695.5|2689.5|59
1749189900000|2025-06-06 06:05:00|2695.8|2689.8|2698.5|2692.5|2698.8|2692.8|2695.8|2689.8|64
1749190200000|2025-06-06 06:10:00|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2697|2691|85
1749190500000|2025-06-06 06:15:00|2698.5|2692.5|2700.3|2694.3|2700.5|2694.5|2698.3|2692.3|48
1749190800000|2025-06-06 06:20:00|2700|2694|2699.5|2693.5|2700.8|2694.8|2698.8|2692.8|44
1749191100000|2025-06-06 06:25:00|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2698.5|2692.5|68
1749191400000|2025-06-06 06:30:00|2700.8|2694.8|2703.5|2697.5|2704.3|2698.3|2700.8|2694.8|78
1749191700000|2025-06-06 06:35:00|2703.3|2697.3|2702.5|2696.5|2703.5|2697.5|2701.3|2695.3|41
1749192000000|2025-06-06 06:40:00|2702.3|2696.3|2700.3|2694.3|2702.5|2696.5|2700|2694|95
1749192300000|2025-06-06 06:45:00|2700|2694|2701.3|2695.3|2701.8|2695.8|2700|2694|79
1749192600000|2025-06-06 06:50:00|2701|2695|2701.3|2695.3|2702.5|2696.5|2699.8|2693.8|64
1749192900000|2025-06-06 06:55:00|2701|2695|2699.6|2693.6|2701|2695|2699|2693|70
1749193200000|2025-06-06 07:00:00|2700.1|2694.1|2690.5|2684.5|2700.6|2694.6|2688.9|2682.9|114
1749193500000|2025-06-06 07:05:00|2690.3|2684.3|2686.5|2680.5|2690.8|2684.8|2683.8|2677.8|92
1749193800000|2025-06-06 07:10:00|2685.8|2679.8|2683.5|2677.5|2687.3|2681.3|2683.3|2677.3|60
1749194100000|2025-06-06 07:15:00|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2680.3|2674.3|84
1749194400000|2025-06-06 07:20:00|2683|2677|2683.3|2677.3|2686.5|2680.5|2681.5|2675.5|81
1749194700000|2025-06-06 07:25:00|2683|2677|2682.5|2676.5|2686.3|2680.3|2682|2676|61
1749195000000|2025-06-06 07:30:00|2682.3|2676.3|2681.8|2675.8|2684.3|2678.3|2679|2673|67
1749195300000|2025-06-06 07:35:00|2681.3|2675.3|2683.8|2677.8|2684.3|2678.3|2681|2675|40
1749195600000|2025-06-06 07:40:00|2683.5|2677.5|2681.8|2675.8|2683.8|2677.8|2680.5|2674.5|58
1749195900000|2025-06-06 07:45:00|2681.5|2675.5|2678.8|2672.8|2682.3|2676.3|2678.5|2672.5|21
1749196200000|2025-06-06 07:50:00|2678.5|2672.5|2679.3|2673.3|2680.3|2674.3|2678.3|2672.3|49
1749196500000|2025-06-06 07:55:00|2679|2673|2680|2674|2682|2676|2679|2673|40
1749196800000|2025-06-06 08:00:00|2680.3|2674.3|2676|2670|2680.3|2674.3|2675.8|2669.8|105
1749197100000|2025-06-06 08:05:00|2675.8|2669.8|2670.5|2664.5|2675.8|2669.8|2665.5|2659.5|118
1749197400000|2025-06-06 08:10:00|2670.8|2664.8|2671.3|2665.3|2673.8|2667.8|2669.3|2663.3|86
1749197700000|2025-06-06 08:15:00|2671.5|2665.5|2673.8|2667.8|2676|2670|2671.5|2665.5|56
1749198000000|2025-06-06 08:20:00|2673.5|2667.5|2674|2668|2674.3|2668.3|2672.8|2666.8|44
1749198300000|2025-06-06 08:25:00|2674.3|2668.3|2675.3|2669.3|2675.8|2669.8|2674|2668|32
1749198600000|2025-06-06 08:30:00|2675.5|2669.5|2674.5|2668.5|2676.5|2670.5|2674.5|2668.5|27
1749198900000|2025-06-06 08:35:00|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2673.3|2667.3|25
1749199200000|2025-06-06 08:40:00|2674.5|2668.5|2674.8|2668.8|2675.3|2669.3|2673.8|2667.8|29
1749199500000|2025-06-06 08:45:00|2674.5|2668.5|2674.5|2668.5|2676.3|2670.3|2674.3|2668.3|48
1749199800000|2025-06-06 08:50:00|2674.3|2668.3|2673.5|2667.5|2675.3|2669.3|2673.5|2667.5|30
1749200100000|2025-06-06 08:55:00|2673.3|2667.3|2672|2666|2673.3|2667.3|2671.8|2665.8|33
1749200400000|2025-06-06 09:00:00|2672.3|2666.3|2671.3|2665.3|2672.3|2666.3|2671|2665|20
1749200700000|2025-06-06 09:05:00|2671|2665|2669|2663|2671.3|2665.3|2667.8|2661.8|50
1749201000000|2025-06-06 09:10:00|2668.8|2662.8|2670|2664|2670.3|2664.3|2667.5|2661.5|50
1749201300000|2025-06-06 09:15:00|2669.8|2663.8|2669.3|2663.3|2671.3|2665.3|2668.8|2662.8|46
1749201600000|2025-06-06 09:20:00|2669.5|2663.5|2666.3|2660.3|2670|2664|2666.3|2660.3|35
1749201900000|2025-06-06 09:25:00|2666|2660|2664.5|2658.5|2667|2661|2664|2658|35
1749202200000|2025-06-06 09:30:00|2664.3|2658.3|2667|2661|2668.8|2662.8|2664.3|2658.3|48
1749202500000|2025-06-06 09:35:00|2667.3|2661.3|2666.8|2660.8|2668.5|2662.5|2666.8|2660.8|30
1749202800000|2025-06-06 09:40:00|2667|2661|2668.3|2662.3|2668.5|2662.5|2666|2660|35
1749203100000|2025-06-06 09:45:00|2668|2662|2667.3|2661.3|2668.3|2662.3|2666.8|2660.8|25
1749203400000|2025-06-06 09:50:00|2667|2661|2667.5|2661.5|2669|2663|2667|2661|29
1749203700000|2025-06-06 09:55:00|2667.8|2661.8|2664.5|2658.5|2668.8|2662.8|2664.5|2658.5|47
1749204000000|2025-06-06 10:00:00|2664.3|2658.3|2666.5|2660.5|2667.5|2661.5|2664.3|2658.3|53
1749204300000|2025-06-06 10:05:00|2666.3|2660.3|2671|2665|2671.3|2665.3|2666.3|2660.3|34
1749204600000|2025-06-06 10:10:00|2670.5|2664.5|2671|2665|2671.8|2665.8|2670.3|2664.3|14
1749204900000|2025-06-06 10:15:00|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670|2664|20
1749205200000|2025-06-06 10:20:00|2670|2664|2669.5|2663.5|2670.8|2664.8|2669.3|2663.3|27
1749205500000|2025-06-06 10:25:00|2669.3|2663.3|2668|2662|2669.3|2663.3|2668|2662|28
1749205800000|2025-06-06 10:30:00|2667.8|2661.8|2669.5|2663.5|2670|2664|2667.8|2661.8|39
1749206100000|2025-06-06 10:35:00|2669.3|2663.3|2670.5|2664.5|2670.8|2664.8|2669.3|2663.3|24
1749206400000|2025-06-06 10:40:00|2670.3|2664.3|2667.5|2661.5|2670.3|2664.3|2667.5|2661.5|24
1749206700000|2025-06-06 10:45:00|2667.3|2661.3|2666.8|2660.8|2667.3|2661.3|2666.8|2660.8|9
1749207000000|2025-06-06 10:50:00|2666.5|2660.5|2666.8|2660.8|2667|2661|2666.5|2660.5|12
1749207300000|2025-06-06 10:55:00|2667|2661|2666|2660|2667|2661|2664.8|2658.8|43
1749207600000|2025-06-06 11:00:00|2666.3|2660.3|2665.8|2659.8|2666.8|2660.8|2665|2659|37
1749207900000|2025-06-06 11:05:00|2665.5|2659.5|2668|2662|2668.8|2662.8|2665.3|2659.3|41
1749208200000|2025-06-06 11:10:00|2668.3|2662.3|2669|2663|2670.3|2664.3|2668|2662|54
1749208500000|2025-06-06 11:15:00|2669.3|2663.3|2668|2662|2669.8|2663.8|2668|2662|34
1749208800000|2025-06-06 11:20:00|2667.8|2661.8|2669.5|2663.5|2670.3|2664.3|2667.8|2661.8|35
1749209100000|2025-06-06 11:25:00|2669.3|2663.3|2669|2663|2669.8|2663.8|2668.3|2662.3|71
1749209400000|2025-06-06 11:30:00|2668.8|2662.8|2669.8|2663.8|2671.3|2665.3|2668.8|2662.8|39
1749209700000|2025-06-06 11:35:00|2670|2664|2669.3|2663.3|2670.3|2664.3|2668.8|2662.8|26
1749210000000|2025-06-06 11:40:00|2669|2663|2669.3|2663.3|2669.5|2663.5|2668.8|2662.8|12
1749210300000|2025-06-06 11:45:00|2669|2663|2668.8|2662.8|2669|2663|2668.5|2662.5|14
1749210600000|2025-06-06 11:50:00|2668.5|2662.5|2668|2662|2669.5|2663.5|2666.5|2660.5|27
1749210900000|2025-06-06 11:55:00|2667.8|2661.8|2672.3|2666.3|2674.3|2668.3|2667.8|2661.8|54
1749211200000|2025-06-06 12:00:00|2672.8|2666.8|2671.5|2665.5|2673.8|2667.8|2670.3|2664.3|56
1749211500000|2025-06-06 12:05:00|2671.3|2665.3|2670.5|2664.5|2672.3|2666.3|2670.3|2664.3|54
1749211800000|2025-06-06 12:10:00|2670.8|2664.8|2669.8|2663.8|2671.5|2665.5|2669.3|2663.3|42
1749212100000|2025-06-06 12:15:00|2670|2664|2667.3|2661.3|2670|2664|2667|2661|31
1749212400000|2025-06-06 12:20:00|2667|2661|2668.3|2662.3|2668.8|2662.8|2667|2661|38
1749212700000|2025-06-06 12:25:00|2668|2662|2666.9|2660.9|2668|2662|2666.3|2660.3|27
1749213000000|2025-06-06 12:30:00|2667.6|2661.6|2672.3|2666.3|2675.4|2669.4|2667.6|2661.6|104
1749213300000|2025-06-06 12:35:00|2672|2666|2669|2663|2672|2666|2668.3|2662.3|97
1749213600000|2025-06-06 12:40:00|2668.8|2662.8|2670.3|2664.3|2671.5|2665.5|2667.8|2661.8|79
1749213900000|2025-06-06 12:45:00|2670.5|2664.5|2669.8|2663.8|2672.3|2666.3|2668.8|2662.8|71
1749214200000|2025-06-06 12:50:00|2670|2664|2668.8|2662.8|2670.5|2664.5|2668.5|2662.5|48
1749214500000|2025-06-06 12:55:00|2668.5|2662.5|2670.5|2664.5|2671.3|2665.3|2667.3|2661.3|71
1749214800000|2025-06-06 13:00:00|2671.5|2665.5|2669.8|2663.8|2674|2668|2664.3|2658.3|291
1749215100000|2025-06-06 13:05:00|2669.5|2663.5|2670.3|2664.3|2671.5|2665.5|2667|2661|150
1749215400000|2025-06-06 13:10:00|2670|2664|2673.3|2667.3|2674.5|2668.5|2669|2663|112
1749215700000|2025-06-06 13:15:00|2673|2667|2674.8|2668.8|2675.8|2669.8|2672.5|2666.5|112
1749216000000|2025-06-06 13:20:00|2674.5|2668.5|2669.3|2663.3|2675.3|2669.3|2668.8|2662.8|104
1749216300000|2025-06-06 13:25:00|2670.3|2664.3|2673.8|2667.8|2674.3|2668.3|2669.5|2663.5|79
1749216600000|2025-06-06 13:30:00|2674.3|2668.3|2674.5|2668.5|2674.8|2668.8|2671.5|2665.5|129
1749216900000|2025-06-06 13:35:00|2674.8|2668.8|2673.3|2667.3|2677.3|2671.3|2673.3|2667.3|118
1749217200000|2025-06-06 13:40:00|2673.5|2667.5|2671.8|2665.8|2675.3|2669.3|2670.5|2664.5|95
1749217500000|2025-06-06 13:45:00|2672|2666|2670.8|2664.8|2672.3|2666.3|2669.3|2663.3|104
1749217800000|2025-06-06 13:50:00|2671.3|2665.3|2673.5|2667.5|2674.3|2668.3|2669.8|2663.8|79
1749218100000|2025-06-06 13:55:00|2673.3|2667.3|2674|2668|2675|2669|2672.8|2666.8|107
1749218400000|2025-06-06 14:00:00|2673.8|2667.8|2670.8|2664.8|2674.3|2668.3|2668.8|2662.8|117
1749218700000|2025-06-06 14:05:00|2671|2665|2669.8|2663.8|2672|2666|2669.3|2663.3|70
1749219000000|2025-06-06 14:10:00|2669.5|2663.5|2668.3|2662.3|2670.8|2664.8|2667.8|2661.8|99
1749219300000|2025-06-06 14:15:00|2668.8|2662.8|2666.3|2660.3|2668.8|2662.8|2666.3|2660.3|71
1749219600000|2025-06-06 14:20:00|2666|2660|2667.3|2661.3|2667.3|2661.3|2665.8|2659.8|52
1749219900000|2025-06-06 14:25:00|2667|2661|2667.3|2661.3|2668.8|2662.8|2666.3|2660.3|71
1749220200000|2025-06-06 14:30:00|2667|2661|2668.3|2662.3|2668.3|2662.3|2666.5|2660.5|31
1749220500000|2025-06-06 14:35:00|2668|2662|2669.8|2663.8|2670|2664|2667|2661|39
1749220800000|2025-06-06 14:40:00|2669.5|2663.5|2670.5|2664.5|2670.8|2664.8|2668|2662|58
1749221100000|2025-06-06 14:45:00|2670.3|2664.3|2669|2663|2671.3|2665.3|2668.8|2662.8|56
1749221400000|2025-06-06 14:50:00|2668.8|2662.8|2668.3|2662.3|2669|2663|2667.3|2661.3|48
1749221700000|2025-06-06 14:55:00|2668|2662|2668.5|2662.5|2669|2663|2667.3|2661.3|76
1749222000000|2025-06-06 15:00:00|2669.3|2663.3|2670.3|2664.3|2671|2665|2669|2663|55
1749222300000|2025-06-06 15:05:00|2670|2664|2670.5|2664.5|2672|2666|2670|2664|52
1749222600000|2025-06-06 15:10:00|2670.3|2664.3|2671|2665|2671.5|2665.5|2670.3|2664.3|51
1749222900000|2025-06-06 15:15:00|2670.8|2664.8|2671|2665|2672|2666|2670.5|2664.5|70
1749223200000|2025-06-06 15:20:00|2670.3|2664.3|2671.8|2665.8|2672|2666|2669.8|2663.8|58
1749223500000|2025-06-06 15:25:00|2671.5|2665.5|2673.3|2667.3|2674.5|2668.5|2671.3|2665.3|83
1749223800000|2025-06-06 15:30:00|2673.8|2667.8|2670.3|2664.3|2674|2668|2669.8|2663.8|51
1749224100000|2025-06-06 15:35:00|2669.5|2663.5|2669.5|2663.5|2670.8|2664.8|2667.3|2661.3|83
1749224400000|2025-06-06 15:40:00|2669.3|2663.3|2669|2663|2669.8|2663.8|2669|2663|26
1749224700000|2025-06-06 15:45:00|2669.3|2663.3|2668.8|2662.8|2669.8|2663.8|2668.8|2662.8|13
1749225000000|2025-06-06 15:50:00|2669|2663|2668.3|2662.3|2669.5|2663.5|2668.3|2662.3|8
1749225300000|2025-06-06 15:55:00|2668.8|2662.8|2667|2661|2668.8|2662.8|2666.8|2660.8|30
1749225600000|2025-06-06 16:00:00|2667.3|2661.3|2668.5|2662.5|2668.5|2662.5|2667.3|2661.3|45
1749225900000|2025-06-06 16:05:00|2668.8|2662.8|2667.8|2661.8|2668.8|2662.8|2667.5|2661.5|34
1749226200000|2025-06-06 16:10:00|2667.5|2661.5|2666.5|2660.5|2667.8|2661.8|2665.8|2659.8|23
1749226500000|2025-06-06 16:15:00|2666.8|2660.8|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|3
1749226800000|2025-06-06 16:20:00|2667|2661|2668.3|2662.3|2668.3|2662.3|2666.5|2660.5|30
1749227100000|2025-06-06 16:25:00|2668|2662|2667.5|2661.5|2668|2662|2667.5|2661.5|3
1749227400000|2025-06-06 16:30:00|2667.8|2661.8|2668.3|2662.3|2668.3|2662.3|2667.8|2661.8|5
1749227700000|2025-06-06 16:35:00|2667.5|2661.5|2667.3|2661.3|2667.5|2661.5|2667.3|2661.3|6
1749228000000|2025-06-06 16:40:00|2667.5|2661.5|2668.5|2662.5|2668.5|2662.5|2667.5|2661.5|25
1749228300000|2025-06-06 16:45:00|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1749228600000|2025-06-06 16:50:00|2668.5|2662.5|2667.8|2661.8|2668.5|2662.5|2667.5|2661.5|14
1749228900000|2025-06-06 16:55:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|44
1749229200000|2025-06-06 17:00:00|2668.1|2662.1|2667.9|2661.9|2668.4|2662.4|2667.4|2661.4|19
1749229500000|2025-06-06 17:05:00|2667.6|2661.6|2667.4|2661.4|2668.1|2662.1|2667.1|2661.1|10
1749229800000|2025-06-06 17:10:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1749230100000|2025-06-06 17:15:00|2667.4|2661.4|2667.1|2661.1|2667.6|2661.6|2666.9|2660.9|10
1749230400000|2025-06-06 17:20:00|2666.9|2660.9|2667.1|2661.1|2667.6|2661.6|2666.9|2660.9|6
1749230700000|2025-06-06 17:25:00|2667.4|2661.4|2666.4|2660.4|2667.4|2661.4|2666.4|2660.4|7
1749231000000|2025-06-06 17:30:00|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|12
1749231300000|2025-06-06 17:35:00|2666.6|2660.6|2667.4|2661.4|2667.6|2661.6|2666.1|2660.1|22
1749231600000|2025-06-06 17:40:00|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2665.1|2659.1|29
1749231900000|2025-06-06 17:45:00|2665.4|2659.4|2664.9|2658.9|2666.1|2660.1|2664.9|2658.9|11
1749232200000|2025-06-06 17:50:00|2665.4|2659.4|2665.4|2659.4|2665.9|2659.9|2665.1|2659.1|20
1749232500000|2025-06-06 17:55:00|2671.8|2653|2671|2652.3|2671.8|2653|2671|2652.3|4
1749427200000|2025-06-09 00:00:00|2665.9|2659.9|2665.9|2659.9|2666.6|2660.6|2665|2659|17
1749427500000|2025-06-09 00:05:00|2666|2660|2668|2662|2670.5|2664.5|2666|2660|54
1749427800000|2025-06-09 00:10:00|2667.8|2661.8|2669.3|2663.3|2669.3|2663.3|2667.8|2661.8|36
1749428100000|2025-06-09 00:15:00|2669|2663|2666.3|2660.3|2669.5|2663.5|2666.3|2660.3|17
1749428400000|2025-06-09 00:20:00|2666|2660|2667.5|2661.5|2667.5|2661.5|2665.3|2659.3|16
1749428700000|2025-06-09 00:25:00|2667.3|2661.3|2669.5|2663.5|2669.8|2663.8|2666.5|2660.5|14
1749429000000|2025-06-09 00:30:00|2669.8|2663.8|2669|2663|2670|2664|2668.5|2662.5|21
1749429300000|2025-06-09 00:35:00|2668.8|2662.8|2668.8|2662.8|2669.3|2663.3|2668.3|2662.3|6
1749429600000|2025-06-09 00:40:00|2669.5|2663.5|2671|2665|2671.8|2665.8|2669.5|2663.5|18
1749429900000|2025-06-09 00:45:00|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|6
1749430200000|2025-06-09 00:50:00|2671|2665|2670.3|2664.3|2672|2666|2669.8|2663.8|14
1749430500000|2025-06-09 00:55:00|2670|2664|2670.5|2664.5|2671.5|2665.5|2669.8|2663.8|24
1749430800000|2025-06-09 01:00:00|2670|2664|2674|2668|2675.3|2669.3|2668.3|2662.3|161
1749431100000|2025-06-09 01:05:00|2673.8|2667.8|2671.5|2665.5|2675|2669|2671.3|2665.3|96
1749431400000|2025-06-09 01:10:00|2671.8|2665.8|2671|2665|2672|2666|2670.5|2664.5|57
1749431700000|2025-06-09 01:15:00|2670.8|2664.8|2674|2668|2674.5|2668.5|2670.5|2664.5|76
1749432000000|2025-06-09 01:20:00|2674.3|2668.3|2673.5|2667.5|2674.8|2668.8|2672.5|2666.5|73
1749432300000|2025-06-09 01:25:00|2673.3|2667.3|2674|2668|2674.3|2668.3|2672.8|2666.8|44
1749432600000|2025-06-09 01:30:00|2673.8|2667.8|2668.3|2662.3|2673.8|2667.8|2666.8|2660.8|72
1749432900000|2025-06-09 01:35:00|2668.5|2662.5|2669.5|2663.5|2671.3|2665.3|2668.3|2662.3|101
1749433200000|2025-06-09 01:40:00|2669.8|2663.8|2672.3|2666.3|2672.3|2666.3|2669.3|2663.3|90
1749433500000|2025-06-09 01:45:00|2672.5|2666.5|2677|2671|2677.5|2671.5|2672.5|2666.5|99
1749433800000|2025-06-09 01:50:00|2676.8|2670.8|2675|2669|2677.8|2671.8|2674|2668|85
1749434100000|2025-06-09 01:55:00|2674.8|2668.8|2675.3|2669.3|2676.5|2670.5|2674|2668|88
1749434400000|2025-06-09 02:00:00|2675|2669|2675.3|2669.3|2676.5|2670.5|2674.3|2668.3|71
1749434700000|2025-06-09 02:05:00|2675|2669|2678.8|2672.8|2679.5|2673.5|2674.8|2668.8|80
1749435000000|2025-06-09 02:10:00|2679.3|2673.3|2678|2672|2680.8|2674.8|2678|2672|94
1749435300000|2025-06-09 02:15:00|2677.8|2671.8|2678.5|2672.5|2678.8|2672.8|2677.8|2671.8|14
1749435600000|2025-06-09 02:20:00|2678.3|2672.3|2679.8|2673.8|2680|2674|2678|2672|19
1749435900000|2025-06-09 02:25:00|2680|2674|2680|2674|2680|2674|2679.8|2673.8|5
1749436200000|2025-06-09 02:30:00|2679.8|2673.8|2682.5|2676.5|2683.5|2677.5|2679|2673|128
1749436500000|2025-06-09 02:35:00|2682.8|2676.8|2681.8|2675.8|2683.3|2677.3|2681|2675|98
1749436800000|2025-06-09 02:40:00|2682.3|2676.3|2681.3|2675.3|2682.4|2676.4|2680.8|2674.8|49
1749437100000|2025-06-09 02:45:00|2681|2675|2680.5|2674.5|2681.3|2675.3|2679.8|2673.8|50
1749437400000|2025-06-09 02:50:00|2680.3|2674.3|2681.5|2675.5|2681.8|2675.8|2680|2674|40
1749437700000|2025-06-09 02:55:00|2681.3|2675.3|2679.5|2673.5|2682|2676|2679.5|2673.5|19
1749438000000|2025-06-09 03:00:00|2679.8|2673.8|2681|2675|2682|2676|2679.8|2673.8|25
1749438300000|2025-06-09 03:05:00|2680.8|2674.8|2679.5|2673.5|2681|2675|2678.5|2672.5|34
1749438600000|2025-06-09 03:10:00|2679.3|2673.3|2678.5|2672.5|2680|2674|2678.5|2672.5|40
1749438900000|2025-06-09 03:15:00|2678.8|2672.8|2676.3|2670.3|2679.3|2673.3|2676.3|2670.3|46
1749439200000|2025-06-09 03:20:00|2676.5|2670.5|2670|2664|2676.5|2670.5|2669.8|2663.8|121
1749439500000|2025-06-09 03:25:00|2669.8|2663.8|2669.5|2663.5|2669.8|2663.8|2667.3|2661.3|87
1749439800000|2025-06-09 03:30:00|2669.8|2663.8|2671.3|2665.3|2671.8|2665.8|2669.8|2663.8|20
1749440100000|2025-06-09 03:35:00|2671.5|2665.5|2671|2665|2671.5|2665.5|2670.8|2664.8|17
1749440400000|2025-06-09 03:40:00|2671.3|2665.3|2672.8|2666.8|2673|2667|2671|2665|8
1749440700000|2025-06-09 03:45:00|2673|2667|2672.8|2666.8|2673|2667|2672.5|2666.5|10
1749441000000|2025-06-09 03:50:00|2672.5|2666.5|2672|2666|2672.8|2666.8|2672|2666|9
1749441300000|2025-06-09 03:55:00|2671.8|2665.8|2671.8|2665.8|2672|2666|2671.8|2665.8|13
1749441600000|2025-06-09 04:00:00|2671.5|2665.5|2671.8|2665.8|2672.3|2666.3|2670.5|2664.5|20
1749441900000|2025-06-09 04:05:00|2672|2666|2670.8|2664.8|2672.3|2666.3|2670.8|2664.8|8
1749442200000|2025-06-09 04:10:00|2670.5|2664.5|2675.5|2669.5|2675.5|2669.5|2670.5|2664.5|11
1749442500000|2025-06-09 04:15:00|2676|2670|2678.3|2672.3|2678.5|2672.5|2675.8|2669.8|24
1749442800000|2025-06-09 04:20:00|2678|2672|2678.3|2672.3|2678.8|2672.8|2677.5|2671.5|5
1749443100000|2025-06-09 04:25:00|2678|2672|2677.8|2671.8|2678.8|2672.8|2677|2671|35
1749443400000|2025-06-09 04:30:00|2678|2672|2679|2673|2679.5|2673.5|2677.5|2671.5|29
1749443700000|2025-06-09 04:35:00|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.3|2672.3|13
1749444000000|2025-06-09 04:40:00|2679.5|2673.5|2678.8|2672.8|2680.3|2674.3|2678.8|2672.8|33
1749444300000|2025-06-09 04:45:00|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|15
1749444600000|2025-06-09 04:50:00|2678.8|2672.8|2678|2672|2679|2673|2678|2672|7
1749444900000|2025-06-09 04:55:00|2677|2671|2676.5|2670.5|2677.3|2671.3|2676.5|2670.5|4
1749445200000|2025-06-09 05:00:00|2677.5|2671.5|2679|2673|2679.3|2673.3|2677.5|2671.5|25
1749445500000|2025-06-09 05:05:00|2679.3|2673.3|2678.5|2672.5|2680|2674|2678.3|2672.3|17
1749445800000|2025-06-09 05:10:00|2678.8|2672.8|2678.3|2672.3|2679|2673|2678|2672|24
1749446100000|2025-06-09 05:15:00|2678.5|2672.5|2676.8|2670.8|2678.5|2672.5|2676.8|2670.8|13
1749446400000|2025-06-09 05:20:00|2676.5|2670.5|2674.5|2668.5|2676.5|2670.5|2674|2668|11
1749446700000|2025-06-09 05:25:00|2674.3|2668.3|2676|2670|2676|2670|2673.8|2667.8|23
1749447000000|2025-06-09 05:30:00|2675.8|2669.8|2665.3|2659.3|2676|2670|2664.8|2658.8|155
1749447300000|2025-06-09 05:35:00|2665|2659|2658.5|2652.5|2665.5|2659.5|2657.3|2651.3|157
1749447600000|2025-06-09 05:40:00|2658.8|2652.8|2657.3|2651.3|2659.5|2653.5|2655.8|2649.8|146
1749447900000|2025-06-09 05:45:00|2657|2651|2654.5|2648.5|2657.3|2651.3|2653.5|2647.5|177
1749448200000|2025-06-09 05:50:00|2654.3|2648.3|2659.3|2653.3|2660.3|2654.3|2653.8|2647.8|133
1749448500000|2025-06-09 05:55:00|2659.5|2653.5|2660.5|2654.5|2663.8|2657.8|2659.5|2653.5|113
1749448800000|2025-06-09 06:00:00|2660.8|2654.8|2657.5|2651.5|2661.3|2655.3|2655|2649|123
1749449100000|2025-06-09 06:05:00|2657.3|2651.3|2653.3|2647.3|2657.3|2651.3|2651.8|2645.8|95
1749449400000|2025-06-09 06:10:00|2653.5|2647.5|2653|2647|2654.5|2648.5|2650.8|2644.8|139
1749449700000|2025-06-09 06:15:00|2652.8|2646.8|2651|2645|2653|2647|2650|2644|93
1749450000000|2025-06-09 06:20:00|2651.3|2645.3|2653.5|2647.5|2653.8|2647.8|2649.5|2643.5|127
1749450300000|2025-06-09 06:25:00|2653.3|2647.3|2652.3|2646.3|2653.3|2647.3|2648.3|2642.3|162
1749450600000|2025-06-09 06:30:00|2652|2646|2649.3|2643.3|2652.3|2646.3|2648.8|2642.8|74
1749450900000|2025-06-09 06:35:00|2649.5|2643.5|2645.5|2639.5|2650.3|2644.3|2643.8|2637.8|160
1749451200000|2025-06-09 06:40:00|2645.3|2639.3|2648|2642|2649|2643|2644|2638|115
1749451500000|2025-06-09 06:45:00|2647.8|2641.8|2655.5|2649.5|2655.8|2649.8|2646.8|2640.8|146
1749451800000|2025-06-09 06:50:00|2655.3|2649.3|2652.3|2646.3|2655.8|2649.8|2649.8|2643.8|217
1749452100000|2025-06-09 06:55:00|2652.5|2646.5|2658.4|2652.4|2658.6|2652.6|2652.5|2646.5|116
1749452400000|2025-06-09 07:00:00|2658.9|2652.9|2661.5|2655.5|2664.5|2658.5|2656.9|2650.9|121
1749452700000|2025-06-09 07:05:00|2661.8|2655.8|2661|2655|2662|2656|2659.5|2653.5|66
1749453000000|2025-06-09 07:10:00|2660.8|2654.8|2659.5|2653.5|2661.3|2655.3|2659|2653|63
1749453300000|2025-06-09 07:15:00|2659.3|2653.3|2658.5|2652.5|2660|2654|2656.3|2650.3|56
1749453600000|2025-06-09 07:20:00|2658.3|2652.3|2658.8|2652.8|2659|2653|2656.8|2650.8|44
1749453900000|2025-06-09 07:25:00|2659|2653|2658.5|2652.5|2659|2653|2657.3|2651.3|28
1749454200000|2025-06-09 07:30:00|2658.8|2652.8|2657.3|2651.3|2658.8|2652.8|2655.8|2649.8|47
1749454500000|2025-06-09 07:35:00|2657.8|2651.8|2658.3|2652.3|2658.8|2652.8|2657.5|2651.5|13
1749454800000|2025-06-09 07:40:00|2658.8|2652.8|2657.8|2651.8|2659|2653|2657.5|2651.5|21
1749455100000|2025-06-09 07:45:00|2657.5|2651.5|2660|2654|2660.3|2654.3|2657|2651|22
1749455400000|2025-06-09 07:50:00|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2658|2652|33
1749455700000|2025-06-09 07:55:00|2660.8|2654.8|2661.3|2655.3|2661.3|2655.3|2660|2654|22
1749456000000|2025-06-09 08:00:00|2661.5|2655.5|2662.3|2656.3|2662.5|2656.5|2660.5|2654.5|40
1749456300000|2025-06-09 08:05:00|2662.5|2656.5|2663.8|2657.8|2664.3|2658.3|2661.8|2655.8|34
1749456600000|2025-06-09 08:10:00|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2661.3|2655.3|36
1749456900000|2025-06-09 08:15:00|2663.8|2657.8|2661.5|2655.5|2663.8|2657.8|2661.5|2655.5|21
1749457200000|2025-06-09 08:20:00|2661.8|2655.8|2661.3|2655.3|2663.3|2657.3|2661.3|2655.3|17
1749457500000|2025-06-09 08:25:00|2660.8|2654.8|2663.3|2657.3|2663.8|2657.8|2660.8|2654.8|19
1749457800000|2025-06-09 08:30:00|2663.5|2657.5|2662.8|2656.8|2663.5|2657.5|2661.5|2655.5|33
1749458100000|2025-06-09 08:35:00|2663|2657|2663.3|2657.3|2663.5|2657.5|2663|2657|10
1749458400000|2025-06-09 08:40:00|2663|2657|2663.8|2657.8|2664|2658|2661.8|2655.8|24
1749458700000|2025-06-09 08:45:00|2663.5|2657.5|2661.3|2655.3|2663.8|2657.8|2661.3|2655.3|28
1749459000000|2025-06-09 08:50:00|2661|2655|2660|2654|2661|2655|2660|2654|18
1749459300000|2025-06-09 08:55:00|2659.8|2653.8|2658.8|2652.8|2660|2654|2658.5|2652.5|40
1749459600000|2025-06-09 09:00:00|2659.3|2653.3|2660.3|2654.3|2660.5|2654.5|2659|2653|19
1749459900000|2025-06-09 09:05:00|2660.5|2654.5|2659.5|2653.5|2660.8|2654.8|2659.3|2653.3|28
1749460200000|2025-06-09 09:10:00|2659.8|2653.8|2659|2653|2660.3|2654.3|2659|2653|14
1749460500000|2025-06-09 09:15:00|2658.8|2652.8|2656.8|2650.8|2659|2653|2656.8|2650.8|33
1749460800000|2025-06-09 09:20:00|2656.5|2650.5|2655.3|2649.3|2657.8|2651.8|2654.8|2648.8|24
1749461100000|2025-06-09 09:25:00|2655.5|2649.5|2656.8|2650.8|2656.8|2650.8|2655.5|2649.5|20
1749461400000|2025-06-09 09:30:00|2656.5|2650.5|2657.5|2651.5|2657.8|2651.8|2655.3|2649.3|32
1749461700000|2025-06-09 09:35:00|2657.8|2651.8|2657.8|2651.8|2658.5|2652.5|2656.3|2650.3|26
1749462000000|2025-06-09 09:40:00|2657.3|2651.3|2657.8|2651.8|2658.3|2652.3|2656.8|2650.8|19
1749462300000|2025-06-09 09:45:00|2658|2652|2655.5|2649.5|2658|2652|2655.5|2649.5|34
1749462600000|2025-06-09 09:50:00|2655.8|2649.8|2656.5|2650.5|2657.3|2651.3|2655.5|2649.5|43
1749462900000|2025-06-09 09:55:00|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2655.5|2649.5|39
1749463200000|2025-06-09 10:00:00|2656.5|2650.5|2657.8|2651.8|2658|2652|2656|2650|31
1749463500000|2025-06-09 10:05:00|2657.5|2651.5|2656.5|2650.5|2658|2652|2656.5|2650.5|32
1749463800000|2025-06-09 10:10:00|2656.8|2650.8|2657.3|2651.3|2658|2652|2656.8|2650.8|14
1749464100000|2025-06-09 10:15:00|2657|2651|2655.5|2649.5|2657|2651|2654.3|2648.3|16
1749464400000|2025-06-09 10:20:00|2655.8|2649.8|2658|2652|2658|2652|2655.5|2649.5|46
1749464700000|2025-06-09 10:25:00|2658.3|2652.3|2657.5|2651.5|2658.8|2652.8|2656.8|2650.8|16
1749465000000|2025-06-09 10:30:00|2657.8|2651.8|2657.8|2651.8|2659|2653|2657|2651|33
1749465300000|2025-06-09 10:35:00|2658|2652|2657.3|2651.3|2658.5|2652.5|2656.8|2650.8|23
1749465600000|2025-06-09 10:40:00|2657|2651|2655.5|2649.5|2657.5|2651.5|2655.5|2649.5|32
1749465900000|2025-06-09 10:45:00|2655.8|2649.8|2655|2649|2656.8|2650.8|2654.5|2648.5|28
1749466200000|2025-06-09 10:50:00|2655.3|2649.3|2656|2650|2656.5|2650.5|2655.3|2649.3|31
1749466500000|2025-06-09 10:55:00|2655.8|2649.8|2656.3|2650.3|2656.5|2650.5|2654.8|2648.8|27
1749466800000|2025-06-09 11:00:00|2656|2650|2657.3|2651.3|2658.8|2652.8|2656|2650|14
1749467100000|2025-06-09 11:05:00|2657|2651|2657|2651|2658.5|2652.5|2656.3|2650.3|45
1749467400000|2025-06-09 11:10:00|2657.3|2651.3|2656.3|2650.3|2658.3|2652.3|2655.5|2649.5|55
1749467700000|2025-06-09 11:15:00|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2655.5|2649.5|23
1749468000000|2025-06-09 11:20:00|2656.3|2650.3|2655.3|2649.3|2656.3|2650.3|2655|2649|50
1749468300000|2025-06-09 11:25:00|2655|2649|2655.8|2649.8|2656|2650|2654.8|2648.8|37
1749468600000|2025-06-09 11:30:00|2656|2650|2651.5|2645.5|2656|2650|2651|2645|25
1749468900000|2025-06-09 11:35:00|2652|2646|2652.8|2646.8|2652.8|2646.8|2650.8|2644.8|42
1749469200000|2025-06-09 11:40:00|2653.5|2647.5|2653|2647|2655.3|2649.3|2652|2646|23
1749469500000|2025-06-09 11:45:00|2652.8|2646.8|2653|2647|2653.5|2647.5|2652.8|2646.8|8
1749469800000|2025-06-09 11:50:00|2652.8|2646.8|2653.3|2647.3|2653.5|2647.5|2651.3|2645.3|20
1749470100000|2025-06-09 11:55:00|2653.5|2647.5|2660|2654|2660.3|2654.3|2652.8|2646.8|90
1749470400000|2025-06-09 12:00:00|2659.8|2653.8|2659.5|2653.5|2663.8|2657.8|2658.8|2652.8|30
1749470700000|2025-06-09 12:05:00|2659|2653|2657.3|2651.3|2659|2653|2654.8|2648.8|32
1749471000000|2025-06-09 12:10:00|2657.5|2651.5|2656.5|2650.5|2659.3|2653.3|2656.3|2650.3|58
1749471300000|2025-06-09 12:15:00|2655.8|2649.8|2653.3|2647.3|2656.3|2650.3|2653.3|2647.3|25
1749471600000|2025-06-09 12:20:00|2653.5|2647.5|2653.3|2647.3|2654.8|2648.8|2651.3|2645.3|31
1749471900000|2025-06-09 12:25:00|2653|2647|2655.3|2649.3|2655.3|2649.3|2651|2645|35
1749472200000|2025-06-09 12:30:00|2655|2649|2655|2649|2655.3|2649.3|2653.5|2647.5|28
1749472500000|2025-06-09 12:35:00|2654.8|2648.8|2653|2647|2655|2649|2652.8|2646.8|34
1749472800000|2025-06-09 12:40:00|2653.3|2647.3|2653|2647|2654|2648|2652.3|2646.3|30
1749473100000|2025-06-09 12:45:00|2652.8|2646.8|2651.8|2645.8|2652.8|2646.8|2651.8|2645.8|27
1749473400000|2025-06-09 12:50:00|2651.5|2645.5|2654.8|2648.8|2655.3|2649.3|2651.3|2645.3|41
1749473700000|2025-06-09 12:55:00|2654.5|2648.5|2657|2651|2657.5|2651.5|2653.5|2647.5|41
1749474000000|2025-06-09 13:00:00|2656.8|2650.8|2651.8|2645.8|2657.3|2651.3|2651|2645|205
1749474300000|2025-06-09 13:05:00|2651.5|2645.5|2649.5|2643.5|2651.5|2645.5|2647.3|2641.3|161
1749474600000|2025-06-09 13:10:00|2649|2643|2645.8|2639.8|2649|2643|2644.8|2638.8|66
1749474900000|2025-06-09 13:15:00|2645.5|2639.5|2649|2643|2649.3|2643.3|2644.5|2638.5|77
1749475200000|2025-06-09 13:20:00|2648.8|2642.8|2646.8|2640.8|2649|2643|2643.8|2637.8|80
1749475500000|2025-06-09 13:25:00|2646.5|2640.5|2644.8|2638.8|2648.5|2642.5|2644.8|2638.8|97
1749475800000|2025-06-09 13:30:00|2644.5|2638.5|2639.8|2633.8|2646.8|2640.8|2639.5|2633.5|145
1749476100000|2025-06-09 13:35:00|2640.3|2634.3|2640|2634|2641.3|2635.3|2638.8|2632.8|100
1749476400000|2025-06-09 13:40:00|2640.3|2634.3|2639.8|2633.8|2641.8|2635.8|2639.3|2633.3|110
1749476700000|2025-06-09 13:45:00|2640|2634|2641|2635|2641|2635|2639|2633|71
1749477000000|2025-06-09 13:50:00|2640.8|2634.8|2643|2637|2644.3|2638.3|2640|2634|70
1749477300000|2025-06-09 13:55:00|2642.8|2636.8|2641.5|2635.5|2643.5|2637.5|2640.3|2634.3|60
1749477600000|2025-06-09 14:00:00|2641.3|2635.3|2640.5|2634.5|2642.3|2636.3|2640.3|2634.3|63
1749477900000|2025-06-09 14:05:00|2640.3|2634.3|2641.8|2635.8|2643|2637|2640.3|2634.3|120
1749478200000|2025-06-09 14:10:00|2642|2636|2642|2636|2643.5|2637.5|2641.5|2635.5|77
1749478500000|2025-06-09 14:15:00|2641.8|2635.8|2642.3|2636.3|2643.3|2637.3|2640.3|2634.3|122
1749478800000|2025-06-09 14:20:00|2642.5|2636.5|2645|2639|2645.3|2639.3|2641.8|2635.8|94
1749479100000|2025-06-09 14:25:00|2644.8|2638.8|2643.5|2637.5|2645.5|2639.5|2643.3|2637.3|95
1749479400000|2025-06-09 14:30:00|2643.3|2637.3|2645.8|2639.8|2648.5|2642.5|2643.3|2637.3|140
1749479700000|2025-06-09 14:35:00|2645.5|2639.5|2645.5|2639.5|2646.8|2640.8|2643.8|2637.8|107
1749480000000|2025-06-09 14:40:00|2645.3|2639.3|2646.8|2640.8|2647.3|2641.3|2643.3|2637.3|110
1749480300000|2025-06-09 14:45:00|2646.5|2640.5|2648.8|2642.8|2648.8|2642.8|2643.5|2637.5|106
1749480600000|2025-06-09 14:50:00|2648|2642|2648|2642|2649.8|2643.8|2647.3|2641.3|81
1749480900000|2025-06-09 14:55:00|2648.3|2642.3|2649.3|2643.3|2651.3|2645.3|2647.5|2641.5|91
1749481200000|2025-06-09 15:00:00|2649.8|2643.8|2648.5|2642.5|2652.8|2646.8|2648|2642|72
1749481500000|2025-06-09 15:05:00|2648.3|2642.3|2647.8|2641.8|2648.5|2642.5|2645.8|2639.8|45
1749481800000|2025-06-09 15:10:00|2647.5|2641.5|2649.8|2643.8|2649.8|2643.8|2646.8|2640.8|73
1749482100000|2025-06-09 15:15:00|2650.5|2644.5|2651|2645|2651|2645|2648.5|2642.5|73
1749482400000|2025-06-09 15:20:00|2650.8|2644.8|2653|2647|2653.3|2647.3|2650.8|2644.8|50
1749482700000|2025-06-09 15:25:00|2653.3|2647.3|2655|2649|2656|2650|2652.3|2646.3|72
1749483000000|2025-06-09 15:30:00|2655.3|2649.3|2653.3|2647.3|2655.3|2649.3|2652|2646|48
1749483300000|2025-06-09 15:35:00|2653.5|2647.5|2654|2648|2654|2648|2651|2645|78
1749483600000|2025-06-09 15:40:00|2653.5|2647.5|2654|2648|2655.3|2649.3|2653.5|2647.5|24
1749483900000|2025-06-09 15:45:00|2654.5|2648.5|2654.5|2648.5|2655.8|2649.8|2654.3|2648.3|22
1749484200000|2025-06-09 15:50:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654|2648|16
1749484500000|2025-06-09 15:55:00|2654.8|2648.8|2653.5|2647.5|2655|2649|2652.3|2646.3|35
1749484800000|2025-06-09 16:00:00|2653.3|2647.3|2654.5|2648.5|2654.8|2648.8|2653.3|2647.3|20
1749485100000|2025-06-09 16:05:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2653.5|2647.5|43
1749485400000|2025-06-09 16:10:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1749485700000|2025-06-09 16:15:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2655.5|2649.5|3
1749486000000|2025-06-09 16:20:00|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655|2649|26
1749486300000|2025-06-09 16:25:00|2656|2650|2654.8|2648.8|2656.3|2650.3|2654.3|2648.3|14
1749486600000|2025-06-09 16:30:00|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1749486900000|2025-06-09 16:35:00|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1749487200000|2025-06-09 16:40:00|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1749487500000|2025-06-09 16:45:00|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|4
1749487800000|2025-06-09 16:50:00|2655|2649|2655|2649|2655.3|2649.3|2654.8|2648.8|7
1749488100000|2025-06-09 16:55:00|2654.8|2648.8|2654.9|2648.9|2654.9|2648.9|2652.6|2646.6|36
1749488400000|2025-06-09 17:00:00|2655.1|2649.1|2654.9|2648.9|2655.4|2649.4|2654.6|2648.6|10
1749488700000|2025-06-09 17:05:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1749489000000|2025-06-09 17:10:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|18
1749489300000|2025-06-09 17:15:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|8
1749489600000|2025-06-09 17:20:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|6
1749489900000|2025-06-09 17:25:00|2654.4|2648.4|2654.6|2648.6|2655.1|2649.1|2654.1|2648.1|25
1749490200000|2025-06-09 17:30:00|2654.4|2648.4|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|13
1749490500000|2025-06-09 17:35:00|2653.4|2647.4|2655.1|2649.1|2655.1|2649.1|2653.4|2647.4|12
1749490800000|2025-06-09 17:40:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1749491100000|2025-06-09 17:45:00|2654.1|2648.1|2655.4|2649.4|2655.4|2649.4|2653.9|2647.9|7
1749491400000|2025-06-09 17:50:00|2654.6|2648.6|2656.9|2650.9|2657.1|2651.1|2654.6|2648.6|18
1749491700000|2025-06-09 17:55:00|2656.4|2650.4|2662.8|2644|2662.8|2650.6|2656.4|2644|4
1749513600000|2025-06-10 00:00:00|2655.6|2649.6|2654.5|2648.5|2657.3|2651.3|2654.5|2648.5|21
1749513900000|2025-06-10 00:05:00|2654.8|2648.8|2654.3|2648.3|2655|2649|2654.3|2648.3|39
1749514200000|2025-06-10 00:10:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654|2648|20
1749514500000|2025-06-10 00:15:00|2654.5|2648.5|2656|2650|2656.3|2650.3|2654.3|2648.3|33
1749514800000|2025-06-10 00:20:00|2655.8|2649.8|2655.8|2649.8|2656|2650|2655.8|2649.8|3
1749515100000|2025-06-10 00:25:00|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|6
1749515400000|2025-06-10 00:30:00|2656|2650|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|18
1749515700000|2025-06-10 00:35:00|2656|2650|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|14
1749516000000|2025-06-10 00:40:00|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.5|2649.5|24
1749516300000|2025-06-10 00:45:00|2656|2650|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|8
1749516600000|2025-06-10 00:50:00|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|4
1749516900000|2025-06-10 00:55:00|2654.8|2648.8|2653.8|2647.8|2655.3|2649.3|2653.5|2647.5|12
1749517200000|2025-06-10 01:00:00|2654|2648|2651.3|2645.3|2654.8|2648.8|2646.3|2640.3|179
1749517500000|2025-06-10 01:05:00|2651|2645|2651|2645|2653.3|2647.3|2649.8|2643.8|125
1749517800000|2025-06-10 01:10:00|2650.8|2644.8|2652|2646|2655.3|2649.3|2650.8|2644.8|108
1749518100000|2025-06-10 01:15:00|2651.8|2645.8|2652|2646|2653|2647|2650.5|2644.5|95
1749518400000|2025-06-10 01:20:00|2652.3|2646.3|2652.3|2646.3|2654|2648|2652|2646|71
1749518700000|2025-06-10 01:25:00|2652.5|2646.5|2646|2640|2652.8|2646.8|2644.5|2638.5|108
1749519000000|2025-06-10 01:30:00|2646.3|2640.3|2644.8|2638.8|2647.3|2641.3|2644.5|2638.5|104
1749519300000|2025-06-10 01:35:00|2644.5|2638.5|2646.5|2640.5|2647.3|2641.3|2644.3|2638.3|85
1749519600000|2025-06-10 01:40:00|2646.3|2640.3|2646.3|2640.3|2647|2641|2645.5|2639.5|52
1749519900000|2025-06-10 01:45:00|2646|2640|2646|2640|2647.3|2641.3|2645.3|2639.3|67
1749520200000|2025-06-10 01:50:00|2645.8|2639.8|2645.8|2639.8|2646.8|2640.8|2644|2638|56
1749520500000|2025-06-10 01:55:00|2645.5|2639.5|2644.5|2638.5|2648|2642|2644.3|2638.3|91
1749520800000|2025-06-10 02:00:00|2645.3|2639.3|2646|2640|2647|2641|2642.8|2636.8|85
1749521100000|2025-06-10 02:05:00|2645.8|2639.8|2648.3|2642.3|2650|2644|2644.8|2638.8|91
1749521400000|2025-06-10 02:10:00|2648.5|2642.5|2648.8|2642.8|2650.8|2644.8|2646.8|2640.8|98
1749521700000|2025-06-10 02:15:00|2649|2643|2648.8|2642.8|2649.8|2643.8|2648.5|2642.5|21
1749522000000|2025-06-10 02:20:00|2649|2643|2649.8|2643.8|2650.3|2644.3|2649|2643|44
1749522300000|2025-06-10 02:25:00|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.3|2643.3|24
1749522600000|2025-06-10 02:30:00|2649.8|2643.8|2651|2645|2651.8|2645.8|2648.8|2642.8|95
1749522900000|2025-06-10 02:35:00|2650.8|2644.8|2651.5|2645.5|2652|2646|2649.3|2643.3|57
1749523200000|2025-06-10 02:40:00|2651.8|2645.8|2650.5|2644.5|2652|2646|2650.5|2644.5|40
1749523500000|2025-06-10 02:45:00|2650.8|2644.8|2649|2643|2650.8|2644.8|2649|2643|48
1749523800000|2025-06-10 02:50:00|2649.3|2643.3|2651.8|2645.8|2654.3|2648.3|2648|2642|36
1749524100000|2025-06-10 02:55:00|2652.3|2646.3|2653|2647|2654.3|2648.3|2652.3|2646.3|89
1749524400000|2025-06-10 03:00:00|2652.8|2646.8|2650.5|2644.5|2653|2647|2650|2644|58
1749524700000|2025-06-10 03:05:00|2651|2645|2650.3|2644.3|2651.3|2645.3|2650|2644|33
1749525000000|2025-06-10 03:10:00|2650.5|2644.5|2649|2643|2650.8|2644.8|2648.5|2642.5|44
1749525300000|2025-06-10 03:15:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2647.5|2641.5|27
1749525600000|2025-06-10 03:20:00|2649|2643|2646.8|2640.8|2649|2643|2646.3|2640.3|33
1749525900000|2025-06-10 03:25:00|2646.3|2640.3|2647|2641|2647.3|2641.3|2645.5|2639.5|96
1749526200000|2025-06-10 03:30:00|2647.3|2641.3|2645.5|2639.5|2649.5|2643.5|2645.3|2639.3|21
1749526500000|2025-06-10 03:35:00|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|9
1749526800000|2025-06-10 03:40:00|2644|2638|2645|2639|2645|2639|2643.8|2637.8|5
1749527100000|2025-06-10 03:45:00|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1749527400000|2025-06-10 03:50:00|2645|2639|2645|2639|2645.5|2639.5|2645|2639|12
1749528000000|2025-06-10 04:00:00|2644.8|2638.8|2644|2638|2645|2639|2643.8|2637.8|11
1749528300000|2025-06-10 04:05:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|3
1749528600000|2025-06-10 04:10:00|2643.5|2637.5|2644.5|2638.5|2644.5|2638.5|2643.5|2637.5|7
1749528900000|2025-06-10 04:15:00|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|11
1749529200000|2025-06-10 04:20:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.5|2637.5|15
1749529500000|2025-06-10 04:25:00|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|8
1749529800000|2025-06-10 04:30:00|2643.5|2637.5|2644|2638|2644.3|2638.3|2643.5|2637.5|11
1749530100000|2025-06-10 04:35:00|2644.3|2638.3|2644|2638|2644.5|2638.5|2643.8|2637.8|15
1749530400000|2025-06-10 04:40:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|13
1749530700000|2025-06-10 04:45:00|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|7
1749531000000|2025-06-10 04:50:00|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1749531300000|2025-06-10 04:55:00|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1749531600000|2025-06-10 05:00:00|2644.3|2638.3|2645.8|2639.8|2645.8|2639.8|2644|2638|44
1749531900000|2025-06-10 05:05:00|2645.5|2639.5|2646|2640|2646|2640|2644.8|2638.8|7
1749532200000|2025-06-10 05:10:00|2645.8|2639.8|2644.5|2638.5|2646.3|2640.3|2644.3|2638.3|30
1749532500000|2025-06-10 05:15:00|2644.3|2638.3|2643.8|2637.8|2644.5|2638.5|2643|2637|20
1749532800000|2025-06-10 05:20:00|2643.5|2637.5|2641.8|2635.8|2643.5|2637.5|2641.5|2635.5|45
1749533100000|2025-06-10 05:25:00|2642|2636|2639.3|2633.3|2642|2636|2638.8|2632.8|41
1749533400000|2025-06-10 05:30:00|2639|2633|2639.5|2633.5|2640|2634|2634.5|2628.5|121
1749533700000|2025-06-10 05:35:00|2639.8|2633.8|2642.5|2636.5|2645.3|2639.3|2639.5|2633.5|118
1749534000000|2025-06-10 05:40:00|2642.8|2636.8|2644|2638|2645|2639|2642.3|2636.3|82
1749534300000|2025-06-10 05:45:00|2644.3|2638.3|2641|2635|2644.3|2638.3|2640.8|2634.8|62
1749534600000|2025-06-10 05:50:00|2641.8|2635.8|2643|2637|2643|2637|2640|2634|70
1749534900000|2025-06-10 05:55:00|2643.3|2637.3|2642.3|2636.3|2643.8|2637.8|2641.8|2635.8|57
1749535200000|2025-06-10 06:00:00|2642|2636|2644.3|2638.3|2645.5|2639.5|2641.5|2635.5|90
1749535500000|2025-06-10 06:05:00|2644.5|2638.5|2643.8|2637.8|2645.5|2639.5|2642.8|2636.8|52
1749535800000|2025-06-10 06:10:00|2644.3|2638.3|2645|2639|2645.5|2639.5|2643.8|2637.8|63
1749536100000|2025-06-10 06:15:00|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2643.3|2637.3|34
1749536400000|2025-06-10 06:20:00|2644.8|2638.8|2648.3|2642.3|2649|2643|2644.8|2638.8|55
1749536700000|2025-06-10 06:25:00|2648.5|2642.5|2646|2640|2648.5|2642.5|2645.3|2639.3|77
1749537000000|2025-06-10 06:30:00|2646.3|2640.3|2644.5|2638.5|2648|2642|2644.5|2638.5|61
1749537300000|2025-06-10 06:35:00|2645.3|2639.3|2643.3|2637.3|2646.3|2640.3|2643|2637|65
1749537600000|2025-06-10 06:40:00|2643.8|2637.8|2642.3|2636.3|2644.3|2638.3|2641.8|2635.8|66
1749537900000|2025-06-10 06:45:00|2642.5|2636.5|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|37
1749538200000|2025-06-10 06:50:00|2643|2637|2641.3|2635.3|2643|2637|2640.5|2634.5|41
1749538500000|2025-06-10 06:55:00|2641.8|2635.8|2640.1|2634.1|2641.8|2635.8|2639.5|2633.5|27
1749538800000|2025-06-10 07:00:00|2640.6|2634.6|2651.5|2645.5|2652|2646|2639.4|2633.4|75
1749539100000|2025-06-10 07:05:00|2651.8|2645.8|2651.5|2645.5|2654.5|2648.5|2651.5|2645.5|24
1749539400000|2025-06-10 07:10:00|2651.3|2645.3|2648.3|2642.3|2651.3|2645.3|2647.8|2641.8|35
1749539700000|2025-06-10 07:15:00|2649|2643|2644|2638|2649|2643|2643.8|2637.8|45
1749540000000|2025-06-10 07:20:00|2644.3|2638.3|2643.5|2637.5|2646.8|2640.8|2643|2637|56
1749540300000|2025-06-10 07:25:00|2643.8|2637.8|2647|2641|2648.5|2642.5|2643.8|2637.8|35
1749540600000|2025-06-10 07:30:00|2647.3|2641.3|2652|2646|2654.5|2648.5|2647|2641|72
1749540900000|2025-06-10 07:35:00|2651.8|2645.8|2650.5|2644.5|2651.8|2645.8|2647.8|2641.8|22
1749541200000|2025-06-10 07:40:00|2650.8|2644.8|2648.8|2642.8|2650.8|2644.8|2648.5|2642.5|13
1749541500000|2025-06-10 07:45:00|2648.5|2642.5|2650.8|2644.8|2651.8|2645.8|2647.8|2641.8|31
1749541800000|2025-06-10 07:50:00|2651|2645|2659.5|2653.5|2659.5|2653.5|2648.3|2642.3|65
1749542100000|2025-06-10 07:55:00|2659.3|2653.3|2658.3|2652.3|2660.3|2654.3|2658|2652|13
1749542400000|2025-06-10 08:00:00|2658.5|2652.5|2657|2651|2662|2656|2654|2648|107
1749542700000|2025-06-10 08:05:00|2656.5|2650.5|2652.5|2646.5|2656.5|2650.5|2652.5|2646.5|63
1749543000000|2025-06-10 08:10:00|2652.8|2646.8|2651.8|2645.8|2654|2648|2651|2645|49
1749543300000|2025-06-10 08:15:00|2652|2646|2648.5|2642.5|2652.8|2646.8|2648.3|2642.3|58
1749543600000|2025-06-10 08:20:00|2648.3|2642.3|2649.5|2643.5|2650.8|2644.8|2647|2641|61
1749543900000|2025-06-10 08:25:00|2649.8|2643.8|2649.3|2643.3|2650.5|2644.5|2649|2643|28
1749544200000|2025-06-10 08:30:00|2649.5|2643.5|2650|2644|2650.8|2644.8|2649|2643|28
1749544500000|2025-06-10 08:35:00|2649.3|2643.3|2649.3|2643.3|2650|2644|2649|2643|21
1749544800000|2025-06-10 08:40:00|2649|2643|2646.8|2640.8|2649|2643|2646.8|2640.8|31
1749545100000|2025-06-10 08:45:00|2647|2641|2647.5|2641.5|2648.5|2642.5|2647|2641|32
1749545400000|2025-06-10 08:50:00|2647.3|2641.3|2647.5|2641.5|2648.5|2642.5|2646.8|2640.8|25
1749545700000|2025-06-10 08:55:00|2647.8|2641.8|2648.8|2642.8|2649.8|2643.8|2647|2641|30
1749546000000|2025-06-10 09:00:00|2648.5|2642.5|2648.8|2642.8|2650.3|2644.3|2647.5|2641.5|41
1749546300000|2025-06-10 09:05:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|16
1749546600000|2025-06-10 09:10:00|2649.5|2643.5|2651.3|2645.3|2651.3|2645.3|2649.5|2643.5|34
1749546900000|2025-06-10 09:15:00|2651|2645|2649.8|2643.8|2651.3|2645.3|2648.5|2642.5|35
1749547200000|2025-06-10 09:20:00|2650.3|2644.3|2649|2643|2650.5|2644.5|2648.3|2642.3|25
1749547500000|2025-06-10 09:25:00|2649.3|2643.3|2649|2643|2649.5|2643.5|2648.3|2642.3|16
1749547800000|2025-06-10 09:30:00|2649.3|2643.3|2649.5|2643.5|2651.8|2645.8|2649.3|2643.3|46
1749548100000|2025-06-10 09:35:00|2649.8|2643.8|2650.3|2644.3|2650.5|2644.5|2649.8|2643.8|25
1749548400000|2025-06-10 09:40:00|2650|2644|2648.8|2642.8|2650|2644|2648.3|2642.3|29
1749548700000|2025-06-10 09:45:00|2648.5|2642.5|2648.8|2642.8|2649.5|2643.5|2648.5|2642.5|8
1749549000000|2025-06-10 09:50:00|2649|2643|2650.8|2644.8|2651|2645|2649|2643|27
1749549300000|2025-06-10 09:55:00|2651|2645|2650.8|2644.8|2651.5|2645.5|2650.8|2644.8|16
1749549600000|2025-06-10 10:00:00|2651|2645|2650|2644|2651.3|2645.3|2649|2643|18
1749549900000|2025-06-10 10:05:00|2649.8|2643.8|2649.5|2643.5|2650.8|2644.8|2649.3|2643.3|11
1749550200000|2025-06-10 10:10:00|2649.3|2643.3|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|24
1749550500000|2025-06-10 10:15:00|2648.5|2642.5|2647.5|2641.5|2648.5|2642.5|2647.5|2641.5|21
1749550800000|2025-06-10 10:20:00|2647.3|2641.3|2647.8|2641.8|2648|2642|2647.3|2641.3|9
1749551100000|2025-06-10 10:25:00|2648|2642|2646.8|2640.8|2649|2643|2646.8|2640.8|30
1749551400000|2025-06-10 10:30:00|2647|2641|2647.8|2641.8|2648.3|2642.3|2646.3|2640.3|17
1749551700000|2025-06-10 10:35:00|2648|2642|2647.8|2641.8|2649|2643|2647.8|2641.8|13
1749552000000|2025-06-10 10:40:00|2647.3|2641.3|2648.3|2642.3|2648.8|2642.8|2645.8|2639.8|22
1749552300000|2025-06-10 10:45:00|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2647.8|2641.8|8
1749552600000|2025-06-10 10:50:00|2648.5|2642.5|2649.8|2643.8|2651.5|2645.5|2648.5|2642.5|33
1749552900000|2025-06-10 10:55:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|17
1749553200000|2025-06-10 11:00:00|2650.5|2644.5|2651.3|2645.3|2652|2646|2650.5|2644.5|23
1749553500000|2025-06-10 11:05:00|2651.5|2645.5|2651.3|2645.3|2652|2646|2651.3|2645.3|13
1749553800000|2025-06-10 11:10:00|2651.5|2645.5|2653.8|2647.8|2654.5|2648.5|2651.3|2645.3|28
1749554100000|2025-06-10 11:15:00|2654|2648|2652.5|2646.5|2654.8|2648.8|2652.3|2646.3|17
1749554400000|2025-06-10 11:20:00|2652.8|2646.8|2653|2647|2654|2648|2652.8|2646.8|15
1749554700000|2025-06-10 11:25:00|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2651|2645|29
1749555000000|2025-06-10 11:30:00|2653|2647|2653|2647|2654|2648|2651.8|2645.8|40
1749555300000|2025-06-10 11:35:00|2653.3|2647.3|2653.3|2647.3|2654.8|2648.8|2652.8|2646.8|24
1749555600000|2025-06-10 11:40:00|2654.3|2648.3|2653.3|2647.3|2654.5|2648.5|2653.3|2647.3|18
1749555900000|2025-06-10 11:45:00|2653.8|2647.8|2653.5|2647.5|2654.3|2648.3|2653.3|2647.3|14
1749556200000|2025-06-10 11:50:00|2653.3|2647.3|2650.8|2644.8|2653.5|2647.5|2648.5|2642.5|29
1749556500000|2025-06-10 11:55:00|2650.5|2644.5|2652.5|2646.5|2652.5|2646.5|2650.5|2644.5|39
1749556800000|2025-06-10 12:00:00|2652.8|2646.8|2654.8|2648.8|2655|2649|2652.5|2646.5|21
1749557100000|2025-06-10 12:05:00|2655|2649|2654.5|2648.5|2655.8|2649.8|2654|2648|23
1749557400000|2025-06-10 12:10:00|2653.8|2647.8|2651|2645|2653.8|2647.8|2649.8|2643.8|28
1749557700000|2025-06-10 12:15:00|2650.8|2644.8|2652.5|2646.5|2652.8|2646.8|2650.3|2644.3|24
1749558000000|2025-06-10 12:20:00|2652.3|2646.3|2648.8|2642.8|2652.3|2646.3|2648.3|2642.3|28
1749558300000|2025-06-10 12:25:00|2649|2643|2646.5|2640.5|2649|2643|2646.5|2640.5|16
1749558600000|2025-06-10 12:30:00|2646.8|2640.8|2647.5|2641.5|2648|2642|2646.8|2640.8|15
1749558900000|2025-06-10 12:35:00|2647.3|2641.3|2647.5|2641.5|2649|2643|2646.8|2640.8|35
1749559200000|2025-06-10 12:40:00|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|13
1749559500000|2025-06-10 12:45:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.3|2640.3|25
1749559800000|2025-06-10 12:50:00|2648|2642|2645.5|2639.5|2648.8|2642.8|2645|2639|36
1749560100000|2025-06-10 12:55:00|2645.8|2639.8|2648|2642|2648.8|2642.8|2645.3|2639.3|48
1749560400000|2025-06-10 13:00:00|2647.5|2641.5|2654.8|2648.8|2656.8|2650.8|2647|2641|148
1749560700000|2025-06-10 13:05:00|2654.5|2648.5|2656.5|2650.5|2658.5|2652.5|2653.3|2647.3|115
1749561000000|2025-06-10 13:10:00|2656.3|2650.3|2654.8|2648.8|2656.8|2650.8|2652.8|2646.8|97
1749561300000|2025-06-10 13:15:00|2655|2649|2651.3|2645.3|2655.8|2649.8|2651.3|2645.3|65
1749561600000|2025-06-10 13:20:00|2651.5|2645.5|2652.3|2646.3|2653.5|2647.5|2651.5|2645.5|58
1749561900000|2025-06-10 13:25:00|2652|2646|2652|2646|2652.3|2646.3|2651|2645|47
1749562200000|2025-06-10 13:30:00|2652.3|2646.3|2653.8|2647.8|2654|2648|2651.3|2645.3|61
1749562500000|2025-06-10 13:35:00|2654|2648|2654.5|2648.5|2655.5|2649.5|2652.3|2646.3|48
1749562800000|2025-06-10 13:40:00|2654.3|2648.3|2654.8|2648.8|2655.3|2649.3|2652.3|2646.3|34
1749563100000|2025-06-10 13:45:00|2654.5|2648.5|2656.8|2650.8|2656.8|2650.8|2654.3|2648.3|51
1749563400000|2025-06-10 13:50:00|2657.5|2651.5|2657.5|2651.5|2657.8|2651.8|2655.8|2649.8|36
1749563700000|2025-06-10 13:55:00|2657.3|2651.3|2657.5|2651.5|2657.8|2651.8|2656.8|2650.8|50
1749564000000|2025-06-10 14:00:00|2657.3|2651.3|2656.3|2650.3|2657.5|2651.5|2654|2648|66
1749564300000|2025-06-10 14:05:00|2656.5|2650.5|2651.5|2645.5|2656.8|2650.8|2651.5|2645.5|50
1749564600000|2025-06-10 14:10:00|2651.3|2645.3|2656.8|2650.8|2657|2651|2651.3|2645.3|45
1749564900000|2025-06-10 14:15:00|2656.5|2650.5|2652|2646|2656.5|2650.5|2651|2645|52
1749565200000|2025-06-10 14:20:00|2652.8|2646.8|2655.5|2649.5|2656|2650|2652.8|2646.8|28
1749565500000|2025-06-10 14:25:00|2655.3|2649.3|2655|2649|2655.5|2649.5|2654.5|2648.5|28
1749565800000|2025-06-10 14:30:00|2654.8|2648.8|2655|2649|2656|2650|2654.8|2648.8|33
1749566100000|2025-06-10 14:35:00|2654.8|2648.8|2655.5|2649.5|2656.3|2650.3|2654.8|2648.8|20
1749566400000|2025-06-10 14:40:00|2655.8|2649.8|2651.8|2645.8|2655.8|2649.8|2649.8|2643.8|45
1749566700000|2025-06-10 14:45:00|2651.5|2645.5|2649.3|2643.3|2651.5|2645.5|2649|2643|25
1749567000000|2025-06-10 14:50:00|2649|2643|2647.3|2641.3|2649.3|2643.3|2647|2641|55
1749567300000|2025-06-10 14:55:00|2647.5|2641.5|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|47
1749567600000|2025-06-10 15:00:00|2648.8|2642.8|2648.3|2642.3|2649.5|2643.5|2647.8|2641.8|58
1749567900000|2025-06-10 15:05:00|2648|2642|2648|2642|2649|2643|2646.5|2640.5|26
1749568200000|2025-06-10 15:10:00|2648.3|2642.3|2649.3|2643.3|2649.8|2643.8|2648|2642|19
1749568500000|2025-06-10 15:15:00|2649.8|2643.8|2652.3|2646.3|2653.5|2647.5|2649.8|2643.8|55
1749568800000|2025-06-10 15:20:00|2653|2647|2653.3|2647.3|2654|2648|2652|2646|49
1749569100000|2025-06-10 15:25:00|2653.5|2647.5|2658|2652|2658.3|2652.3|2653.5|2647.5|65
1749569400000|2025-06-10 15:30:00|2658.3|2652.3|2659.3|2653.3|2659.5|2653.5|2657.5|2651.5|40
1749569700000|2025-06-10 15:35:00|2659.8|2653.8|2660.5|2654.5|2661.8|2655.8|2659.8|2653.8|58
1749570000000|2025-06-10 15:40:00|2660.3|2654.3|2657|2651|2660.5|2654.5|2656.5|2650.5|25
1749570300000|2025-06-10 15:45:00|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|4
1749570600000|2025-06-10 15:50:00|2657|2651|2658.8|2652.8|2659.5|2653.5|2657|2651|27
1749570900000|2025-06-10 15:55:00|2659|2653|2660.5|2654.5|2661|2655|2658.8|2652.8|14
1749571200000|2025-06-10 16:00:00|2660.3|2654.3|2660.8|2654.8|2661|2655|2660.3|2654.3|10
1749571500000|2025-06-10 16:05:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|3
1749571800000|2025-06-10 16:10:00|2660.3|2654.3|2660|2654|2660.5|2654.5|2659.8|2653.8|12
1749572100000|2025-06-10 16:15:00|2660.3|2654.3|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|26
1749572400000|2025-06-10 16:20:00|2659.5|2653.5|2659.8|2653.8|2660|2654|2659.3|2653.3|16
1749572700000|2025-06-10 16:25:00|2660|2654|2659.3|2653.3|2660|2654|2659.3|2653.3|14
1749573000000|2025-06-10 16:30:00|2659|2653|2659|2653|2659|2653|2658.5|2652.5|7
1749573300000|2025-06-10 16:35:00|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|6
1749573600000|2025-06-10 16:40:00|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|7
1749573900000|2025-06-10 16:45:00|2659|2653|2658.5|2652.5|2659.3|2653.3|2658.5|2652.5|7
1749574200000|2025-06-10 16:50:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1749574500000|2025-06-10 16:55:00|2658.4|2652.4|2658.6|2652.6|2659.6|2653.6|2658.4|2652.4|6
1749574800000|2025-06-10 17:00:00|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|10
1749575100000|2025-06-10 17:05:00|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1749575400000|2025-06-10 17:10:00|2658.9|2652.9|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|5
1749575700000|2025-06-10 17:15:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1749576000000|2025-06-10 17:20:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1749576300000|2025-06-10 17:25:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1749576600000|2025-06-10 17:30:00|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|6
1749576900000|2025-06-10 17:35:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1749577200000|2025-06-10 17:40:00|2658.6|2652.6|2659.4|2653.4|2659.9|2653.9|2658.6|2652.6|8
1749577500000|2025-06-10 17:45:00|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|7
1749577800000|2025-06-10 17:50:00|2660.6|2654.6|2661.1|2655.1|2661.6|2655.6|2660.6|2654.6|11
1749578100000|2025-06-10 17:55:00|2660.9|2654.9|2666.3|2647.5|2667|2654.9|2660.9|2647.5|3
1749600000000|2025-06-11 00:00:00|2658.3|2652.3|2657.3|2651.3|2658.3|2652.3|2655.5|2649.5|26
1749600300000|2025-06-11 00:05:00|2657.5|2651.5|2658.8|2652.8|2658.8|2652.8|2657.5|2651.5|25
1749600600000|2025-06-11 00:10:00|2659|2653|2659.3|2653.3|2660.8|2654.8|2659|2653|17
1749600900000|2025-06-11 00:15:00|2659|2653|2660|2654|2660.3|2654.3|2658.5|2652.5|24
1749601200000|2025-06-11 00:20:00|2660.3|2654.3|2659|2653|2660.3|2654.3|2659|2653|15
1749601500000|2025-06-11 00:25:00|2658.8|2652.8|2657|2651|2659|2653|2657|2651|14
1749601800000|2025-06-11 00:30:00|2657.3|2651.3|2658.8|2652.8|2659.5|2653.5|2657|2651|24
1749602100000|2025-06-11 00:35:00|2658.5|2652.5|2657.8|2651.8|2659.3|2653.3|2657.5|2651.5|11
1749602400000|2025-06-11 00:40:00|2657.5|2651.5|2657|2651|2657.8|2651.8|2657|2651|4
1749602700000|2025-06-11 00:45:00|2657.3|2651.3|2658.5|2652.5|2658.5|2652.5|2657.3|2651.3|13
1749603000000|2025-06-11 00:50:00|2658.8|2652.8|2659.5|2653.5|2660.5|2654.5|2658.5|2652.5|15
1749603300000|2025-06-11 00:55:00|2660.3|2654.3|2662.5|2656.5|2663.5|2657.5|2660.3|2654.3|25
1749603600000|2025-06-11 01:00:00|2662.3|2656.3|2659.5|2653.5|2662.3|2656.3|2657.8|2651.8|127
1749603900000|2025-06-11 01:05:00|2659.8|2653.8|2667|2661|2667.3|2661.3|2658.3|2652.3|120
1749604200000|2025-06-11 01:10:00|2667.3|2661.3|2664.3|2658.3|2668.3|2662.3|2663.8|2657.8|78
1749604500000|2025-06-11 01:15:00|2663.8|2657.8|2661.8|2655.8|2664.5|2658.5|2660.5|2654.5|110
1749604800000|2025-06-11 01:20:00|2661.5|2655.5|2658.3|2652.3|2661.8|2655.8|2657.8|2651.8|130
1749605100000|2025-06-11 01:25:00|2658.5|2652.5|2662.3|2656.3|2662.3|2656.3|2658.5|2652.5|54
1749605400000|2025-06-11 01:30:00|2662|2656|2663.8|2657.8|2664.8|2658.8|2661|2655|124
1749605700000|2025-06-11 01:35:00|2663.5|2657.5|2665.3|2659.3|2665.5|2659.5|2662.5|2656.5|94
1749606000000|2025-06-11 01:40:00|2665.5|2659.5|2666.3|2660.3|2668.5|2662.5|2665.3|2659.3|76
1749606300000|2025-06-11 01:45:00|2666.5|2660.5|2670.3|2664.3|2671.5|2665.5|2665.8|2659.8|91
1749606600000|2025-06-11 01:50:00|2670|2664|2670.8|2664.8|2671.5|2665.5|2669.3|2663.3|90
1749606900000|2025-06-11 01:55:00|2671|2665|2674.8|2668.8|2675.8|2669.8|2670.5|2664.5|96
1749607200000|2025-06-11 02:00:00|2674.5|2668.5|2673.5|2667.5|2675.3|2669.3|2670.8|2664.8|80
1749607500000|2025-06-11 02:05:00|2673.8|2667.8|2675.3|2669.3|2675.5|2669.5|2672.8|2666.8|77
1749607800000|2025-06-11 02:10:00|2675.5|2669.5|2674.3|2668.3|2676|2670|2672.8|2666.8|79
1749608100000|2025-06-11 02:15:00|2674.8|2668.8|2674.3|2668.3|2675.3|2669.3|2674.3|2668.3|7
1749608400000|2025-06-11 02:20:00|2673.8|2667.8|2673.3|2667.3|2673.8|2667.8|2673|2667|6
1749608700000|2025-06-11 02:25:00|2673|2667|2672|2666|2673|2667|2671.3|2665.3|8
1749609000000|2025-06-11 02:30:00|2671.8|2665.8|2674.8|2668.8|2675.8|2669.8|2670.3|2664.3|73
1749609300000|2025-06-11 02:35:00|2675|2669|2674.5|2668.5|2675.3|2669.3|2672.8|2666.8|56
1749609600000|2025-06-11 02:40:00|2674.8|2668.8|2673.8|2667.8|2676.5|2670.5|2673.3|2667.3|80
1749609900000|2025-06-11 02:45:00|2674|2668|2672.3|2666.3|2674.3|2668.3|2672.3|2666.3|57
1749610200000|2025-06-11 02:50:00|2672.5|2666.5|2670.8|2664.8|2673.3|2667.3|2670.8|2664.8|60
1749610500000|2025-06-11 02:55:00|2671|2665|2671.8|2665.8|2671.8|2665.8|2670.3|2664.3|46
1749610800000|2025-06-11 03:00:00|2671.5|2665.5|2671.5|2665.5|2672.3|2666.3|2670.8|2664.8|29
1749611100000|2025-06-11 03:05:00|2671.3|2665.3|2670.8|2664.8|2672.8|2666.8|2670.8|2664.8|39
1749611400000|2025-06-11 03:10:00|2671|2665|2671.3|2665.3|2671.8|2665.8|2670.3|2664.3|44
1749611700000|2025-06-11 03:15:00|2671|2665|2670.8|2664.8|2672.5|2666.5|2670.8|2664.8|23
1749612000000|2025-06-11 03:20:00|2671|2665|2671.5|2665.5|2672|2666|2670.3|2664.3|40
1749612300000|2025-06-11 03:25:00|2671.3|2665.3|2673.3|2667.3|2673.5|2667.5|2671.3|2665.3|45
1749612600000|2025-06-11 03:30:00|2673.5|2667.5|2674.8|2668.8|2677.3|2671.3|2673.5|2667.5|21
1749612900000|2025-06-11 03:35:00|2675|2669|2674.3|2668.3|2675.8|2669.8|2674.3|2668.3|27
1749613200000|2025-06-11 03:40:00|2674.5|2668.5|2673.3|2667.3|2674.5|2668.5|2673.3|2667.3|12
1749613500000|2025-06-11 03:45:00|2673|2667|2672.3|2666.3|2673.8|2667.8|2672.3|2666.3|12
1749613800000|2025-06-11 03:50:00|2674.3|2668.3|2674.3|2668.3|2674.8|2668.8|2674|2668|11
1749614100000|2025-06-11 03:55:00|2674|2668|2674.8|2668.8|2674.8|2668.8|2674|2668|10
1749614400000|2025-06-11 04:00:00|2674.5|2668.5|2675|2669|2675.3|2669.3|2674|2668|11
1749614700000|2025-06-11 04:05:00|2674.8|2668.8|2675|2669|2675|2669|2674.8|2668.8|8
1749615000000|2025-06-11 04:10:00|2675.3|2669.3|2675.3|2669.3|2675.8|2669.8|2675|2669|7
1749615300000|2025-06-11 04:15:00|2675|2669|2675.3|2669.3|2675.3|2669.3|2674.8|2668.8|8
1749615600000|2025-06-11 04:20:00|2675|2669|2674.5|2668.5|2675|2669|2674.5|2668.5|3
1749615900000|2025-06-11 04:25:00|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|12
1749616200000|2025-06-11 04:30:00|2674.5|2668.5|2673.8|2667.8|2674.5|2668.5|2673.8|2667.8|3
1749616500000|2025-06-11 04:35:00|2673.5|2667.5|2674.8|2668.8|2674.8|2668.8|2673.5|2667.5|5
1749616800000|2025-06-11 04:40:00|2674.5|2668.5|2674.5|2668.5|2674.8|2668.8|2674.5|2668.5|5
1749617100000|2025-06-11 04:45:00|2674.8|2668.8|2673.5|2667.5|2674.8|2668.8|2673.3|2667.3|9
1749617400000|2025-06-11 04:50:00|2673.8|2667.8|2674.3|2668.3|2675.3|2669.3|2673.8|2667.8|12
1749617700000|2025-06-11 04:55:00|2674.5|2668.5|2674.5|2668.5|2674.8|2668.8|2674.3|2668.3|9
1749618000000|2025-06-11 05:00:00|2674.8|2668.8|2675.3|2669.3|2675.3|2669.3|2674.5|2668.5|9
1749618300000|2025-06-11 05:05:00|2675|2669|2674|2668|2675.3|2669.3|2674|2668|20
1749618600000|2025-06-11 05:10:00|2674.3|2668.3|2675|2669|2675.3|2669.3|2674.3|2668.3|10
1749618900000|2025-06-11 05:15:00|2675.3|2669.3|2674.8|2668.8|2675.3|2669.3|2674.5|2668.5|12
1749619200000|2025-06-11 05:20:00|2675|2669|2675.5|2669.5|2675.5|2669.5|2674.8|2668.8|15
1749619500000|2025-06-11 05:25:00|2675.3|2669.3|2676.5|2670.5|2676.5|2670.5|2675.3|2669.3|14
1749619800000|2025-06-11 05:30:00|2676.8|2670.8|2682.5|2676.5|2685.3|2679.3|2676.3|2670.3|141
1749620100000|2025-06-11 05:35:00|2682.8|2676.8|2682.8|2676.8|2685.5|2679.5|2681.3|2675.3|108
1749620400000|2025-06-11 05:40:00|2682.5|2676.5|2682.8|2676.8|2683.8|2677.8|2682|2676|69
1749620700000|2025-06-11 05:45:00|2683|2677|2688|2682|2688.3|2682.3|2682.8|2676.8|67
1749621000000|2025-06-11 05:50:00|2687.8|2681.8|2684.8|2678.8|2687.8|2681.8|2684.5|2678.5|71
1749621300000|2025-06-11 05:55:00|2685|2679|2686.3|2680.3|2686.8|2680.8|2683.8|2677.8|60
1749621600000|2025-06-11 06:00:00|2686|2680|2685.8|2679.8|2687.5|2681.5|2684.3|2678.3|89
1749621900000|2025-06-11 06:05:00|2686|2680|2686.8|2680.8|2686.8|2680.8|2684|2678|58
1749622200000|2025-06-11 06:10:00|2687|2681|2687.3|2681.3|2689|2683|2687|2681|57
1749622500000|2025-06-11 06:15:00|2687|2681|2685|2679|2687|2681|2684.3|2678.3|41
1749622800000|2025-06-11 06:20:00|2684.5|2678.5|2684.8|2678.8|2685.8|2679.8|2684.5|2678.5|42
1749623100000|2025-06-11 06:25:00|2685|2679|2681.5|2675.5|2686.3|2680.3|2680.8|2674.8|69
1749623400000|2025-06-11 06:30:00|2682.3|2676.3|2683.5|2677.5|2683.8|2677.8|2681.8|2675.8|61
1749623700000|2025-06-11 06:35:00|2683.8|2677.8|2685.8|2679.8|2685.8|2679.8|2683.3|2677.3|52
1749624000000|2025-06-11 06:40:00|2685.5|2679.5|2684.3|2678.3|2686.5|2680.5|2683.8|2677.8|77
1749624300000|2025-06-11 06:45:00|2683.8|2677.8|2682.8|2676.8|2684.5|2678.5|2682|2676|89
1749624600000|2025-06-11 06:50:00|2683|2677|2684.8|2678.8|2685.8|2679.8|2682.3|2676.3|87
1749624900000|2025-06-11 06:55:00|2684.5|2678.5|2685.1|2679.1|2685.1|2679.1|2682.3|2676.3|76
1749625200000|2025-06-11 07:00:00|2686.4|2680.4|2694|2688|2694.8|2688.8|2684.3|2678.3|94
1749625500000|2025-06-11 07:05:00|2693.3|2687.3|2690|2684|2693.3|2687.3|2687.8|2681.8|92
1749625800000|2025-06-11 07:10:00|2689.3|2683.3|2685|2679|2690|2684|2684.8|2678.8|66
1749626100000|2025-06-11 07:15:00|2685.3|2679.3|2681|2675|2685.3|2679.3|2680.8|2674.8|46
1749626400000|2025-06-11 07:20:00|2681.3|2675.3|2680.9|2674.9|2682.5|2676.5|2679.5|2673.5|55
1749626700000|2025-06-11 07:25:00|2681|2675|2683.8|2677.8|2684|2678|2681|2675|64
1749627000000|2025-06-11 07:30:00|2684.3|2678.3|2688.5|2682.5|2689|2683|2683.8|2677.8|56
1749627300000|2025-06-11 07:35:00|2688.8|2682.8|2690.8|2684.8|2691.3|2685.3|2688.8|2682.8|41
1749627600000|2025-06-11 07:40:00|2691|2685|2690|2684|2692.3|2686.3|2688.8|2682.8|55
1749627900000|2025-06-11 07:45:00|2690.3|2684.3|2688.8|2682.8|2691.3|2685.3|2686|2680|60
1749628200000|2025-06-11 07:50:00|2689|2683|2689.8|2683.8|2691.5|2685.5|2688.8|2682.8|43
1749628500000|2025-06-11 07:55:00|2690|2684|2691.8|2685.8|2692.5|2686.5|2688.8|2682.8|30
1749628800000|2025-06-11 08:00:00|2690.8|2684.8|2688.8|2682.8|2692.5|2686.5|2688.8|2682.8|77
1749629100000|2025-06-11 08:05:00|2688.5|2682.5|2682.3|2676.3|2688.5|2682.5|2680.5|2674.5|55
1749629400000|2025-06-11 08:10:00|2682.5|2676.5|2680|2674|2683.8|2677.8|2678.5|2672.5|66
1749629700000|2025-06-11 08:15:00|2680.3|2674.3|2681.3|2675.3|2683.3|2677.3|2680.3|2674.3|41
1749630000000|2025-06-11 08:20:00|2681.5|2675.5|2675.5|2669.5|2681.8|2675.8|2675.3|2669.3|53
1749630300000|2025-06-11 08:25:00|2675.8|2669.8|2676.8|2670.8|2677.8|2671.8|2674.8|2668.8|18
1749630600000|2025-06-11 08:30:00|2677|2671|2678.3|2672.3|2679.3|2673.3|2675.8|2669.8|34
1749630900000|2025-06-11 08:35:00|2678.5|2672.5|2675.3|2669.3|2681.5|2675.5|2674.5|2668.5|36
1749631200000|2025-06-11 08:40:00|2676|2670|2678.3|2672.3|2680.8|2674.8|2675.8|2669.8|30
1749631500000|2025-06-11 08:45:00|2678.5|2672.5|2677.5|2671.5|2680.5|2674.5|2676.3|2670.3|26
1749631800000|2025-06-11 08:50:00|2678.3|2672.3|2671.8|2665.8|2678.8|2672.8|2671.5|2665.5|45
1749632100000|2025-06-11 08:55:00|2671.5|2665.5|2669.5|2663.5|2673|2667|2668.5|2662.5|49
1749632400000|2025-06-11 09:00:00|2670.5|2664.5|2667.3|2661.3|2670.5|2664.5|2663.3|2657.3|51
1749632700000|2025-06-11 09:05:00|2667.5|2661.5|2665.5|2659.5|2669|2663|2660.8|2654.8|82
1749633000000|2025-06-11 09:10:00|2665.8|2659.8|2668|2662|2669.5|2663.5|2665.8|2659.8|82
1749633300000|2025-06-11 09:15:00|2667.8|2661.8|2670.8|2664.8|2671.3|2665.3|2666.5|2660.5|36
1749633600000|2025-06-11 09:20:00|2671|2665|2669|2663|2673.3|2667.3|2668.3|2662.3|53
1749633900000|2025-06-11 09:25:00|2669.3|2663.3|2668.8|2662.8|2670.5|2664.5|2668.8|2662.8|29
1749634200000|2025-06-11 09:30:00|2668.5|2662.5|2668|2662|2669.3|2663.3|2666.8|2660.8|32
1749634500000|2025-06-11 09:35:00|2667.8|2661.8|2668.3|2662.3|2670|2664|2667.8|2661.8|15
1749634800000|2025-06-11 09:40:00|2668.8|2662.8|2668.3|2662.3|2669.3|2663.3|2666.5|2660.5|25
1749635100000|2025-06-11 09:45:00|2668.5|2662.5|2668.3|2662.3|2668.8|2662.8|2666|2660|16
1749635400000|2025-06-11 09:50:00|2668.8|2662.8|2668.3|2662.3|2669|2663|2667.8|2661.8|18
1749635700000|2025-06-11 09:55:00|2668.5|2662.5|2669.8|2663.8|2670.5|2664.5|2668.5|2662.5|28
1749636000000|2025-06-11 10:00:00|2669.5|2663.5|2669.3|2663.3|2670.3|2664.3|2668.5|2662.5|10
1749636300000|2025-06-11 10:05:00|2669|2663|2668.5|2662.5|2669|2663|2667.5|2661.5|16
1749636600000|2025-06-11 10:10:00|2668.8|2662.8|2670.5|2664.5|2670.5|2664.5|2668.8|2662.8|5
1749636900000|2025-06-11 10:15:00|2671|2665|2668.3|2662.3|2671.5|2665.5|2668.3|2662.3|24
1749637200000|2025-06-11 10:20:00|2668.5|2662.5|2670.5|2664.5|2671|2665|2668.3|2662.3|12
1749637500000|2025-06-11 10:25:00|2669.5|2663.5|2667.8|2661.8|2669.5|2663.5|2667.8|2661.8|21
1749637800000|2025-06-11 10:30:00|2668|2662|2666.5|2660.5|2668|2662|2665.8|2659.8|23
1749638100000|2025-06-11 10:35:00|2666.3|2660.3|2665.5|2659.5|2666.5|2660.5|2664.8|2658.8|39
1749638400000|2025-06-11 10:40:00|2665.3|2659.3|2666|2660|2666.8|2660.8|2665.3|2659.3|23
1749638700000|2025-06-11 10:45:00|2667|2661|2666.3|2660.3|2668.8|2662.8|2666|2660|37
1749639000000|2025-06-11 10:50:00|2666|2660|2666.8|2660.8|2667.3|2661.3|2665.8|2659.8|26
1749639300000|2025-06-11 10:55:00|2667|2661|2666.5|2660.5|2668.8|2662.8|2666|2660|30
1749639600000|2025-06-11 11:00:00|2667|2661|2664.5|2658.5|2667|2661|2664.3|2658.3|55
1749639900000|2025-06-11 11:05:00|2664.3|2658.3|2669.3|2663.3|2670.3|2664.3|2664.3|2658.3|53
1749640200000|2025-06-11 11:10:00|2669.5|2663.5|2668|2662|2669.5|2663.5|2667.8|2661.8|26
1749640500000|2025-06-11 11:15:00|2667.8|2661.8|2668|2662|2669.3|2663.3|2667.8|2661.8|39
1749640800000|2025-06-11 11:20:00|2668.5|2662.5|2666.8|2660.8|2668.8|2662.8|2666.5|2660.5|36
1749641100000|2025-06-11 11:25:00|2667|2661|2665.5|2659.5|2668|2662|2664.5|2658.5|28
1749641400000|2025-06-11 11:30:00|2665.8|2659.8|2667.8|2661.8|2668.5|2662.5|2665.5|2659.5|45
1749641700000|2025-06-11 11:35:00|2667.5|2661.5|2667.8|2661.8|2668.5|2662.5|2665.5|2659.5|47
1749642000000|2025-06-11 11:40:00|2667.5|2661.5|2667.3|2661.3|2668.8|2662.8|2666.8|2660.8|29
1749642300000|2025-06-11 11:45:00|2667.5|2661.5|2668.5|2662.5|2668.5|2662.5|2667.3|2661.3|16
1749642600000|2025-06-11 11:50:00|2669.3|2663.3|2670|2664|2670.5|2664.5|2666.8|2660.8|51
1749642900000|2025-06-11 11:55:00|2669.8|2663.8|2669.8|2663.8|2672.3|2666.3|2668|2662|47
1749643200000|2025-06-11 12:00:00|2671.3|2665.3|2669.5|2663.5|2671.3|2665.3|2666.5|2660.5|62
1749643500000|2025-06-11 12:05:00|2669.8|2663.8|2668|2662|2671|2665|2667.3|2661.3|88
1749643800000|2025-06-11 12:10:00|2668.8|2662.8|2670.8|2664.8|2671.3|2665.3|2668.5|2662.5|82
1749644100000|2025-06-11 12:15:00|2670.5|2664.5|2668.8|2662.8|2670.8|2664.8|2668.3|2662.3|52
1749644400000|2025-06-11 12:20:00|2669|2663|2669.3|2663.3|2671|2665|2668.3|2662.3|43
1749644700000|2025-06-11 12:25:00|2669|2663|2672.5|2666.5|2676.8|2670.8|2668.3|2662.3|90
1749645000000|2025-06-11 12:30:00|2672.3|2666.3|2680.8|2674.8|2681.5|2675.5|2671.1|2665.1|100
1749645300000|2025-06-11 12:35:00|2681.5|2675.5|2684.3|2678.3|2689.3|2683.3|2681.5|2675.5|104
1749645600000|2025-06-11 12:40:00|2684.5|2678.5|2681|2675|2685.5|2679.5|2680.5|2674.5|82
1749645900000|2025-06-11 12:45:00|2680.8|2674.8|2680.3|2674.3|2681.5|2675.5|2679.3|2673.3|48
1749646200000|2025-06-11 12:50:00|2680|2674|2680|2674|2680.3|2674.3|2678|2672|49
1749646500000|2025-06-11 12:55:00|2679.8|2673.8|2681.3|2675.3|2681.8|2675.8|2676.5|2670.5|59
1749646800000|2025-06-11 13:00:00|2680.5|2674.5|2677.5|2671.5|2680.5|2674.5|2672.8|2666.8|208
1749647100000|2025-06-11 13:05:00|2676.8|2670.8|2675.3|2669.3|2677.3|2671.3|2674|2668|118
1749647400000|2025-06-11 13:10:00|2676|2670|2672.5|2666.5|2676|2670|2671|2665|115
1749647700000|2025-06-11 13:15:00|2672.3|2666.3|2670.5|2664.5|2672.3|2666.3|2667.3|2661.3|113
1749648000000|2025-06-11 13:20:00|2670.8|2664.8|2668|2662|2671.3|2665.3|2667.8|2661.8|92
1749648300000|2025-06-11 13:25:00|2667.8|2661.8|2666|2660|2668.3|2662.3|2666|2660|83
1749648600000|2025-06-11 13:30:00|2665.8|2659.8|2665.8|2659.8|2666.3|2660.3|2663.5|2657.5|84
1749648900000|2025-06-11 13:35:00|2666|2660|2665.8|2659.8|2667.5|2661.5|2665.8|2659.8|85
1749649200000|2025-06-11 13:40:00|2665.5|2659.5|2665|2659|2666.8|2660.8|2664|2658|58
1749649500000|2025-06-11 13:45:00|2664.8|2658.8|2664.5|2658.5|2665.3|2659.3|2662.5|2656.5|68
1749649800000|2025-06-11 13:50:00|2664.8|2658.8|2669.3|2663.3|2670.8|2664.8|2664.8|2658.8|63
1749650100000|2025-06-11 13:55:00|2669|2663|2668|2662|2669|2663|2666.3|2660.3|42
1749650400000|2025-06-11 14:00:00|2667.8|2661.8|2667.5|2661.5|2670.3|2664.3|2667.3|2661.3|56
1749650700000|2025-06-11 14:05:00|2667.8|2661.8|2666.3|2660.3|2668|2662|2666|2660|49
1749651000000|2025-06-11 14:10:00|2666|2660|2666.3|2660.3|2666.8|2660.8|2664.3|2658.3|77
1749651300000|2025-06-11 14:15:00|2666.5|2660.5|2668.8|2662.8|2668.8|2662.8|2666.5|2660.5|51
1749651600000|2025-06-11 14:20:00|2668.5|2662.5|2667|2661|2668.5|2662.5|2666.3|2660.3|40
1749651900000|2025-06-11 14:25:00|2666.8|2660.8|2665.3|2659.3|2667.5|2661.5|2665.3|2659.3|28
1749652200000|2025-06-11 14:30:00|2665|2659|2665.5|2659.5|2665.8|2659.8|2663.5|2657.5|48
1749652500000|2025-06-11 14:35:00|2665.8|2659.8|2664|2658|2666.3|2660.3|2663.8|2657.8|30
1749652800000|2025-06-11 14:40:00|2664.5|2658.5|2665.5|2659.5|2667|2661|2664|2658|55
1749653100000|2025-06-11 14:45:00|2665.3|2659.3|2663|2657|2665.8|2659.8|2662.5|2656.5|24
1749653400000|2025-06-11 14:50:00|2663.3|2657.3|2657.8|2651.8|2663.3|2657.3|2657|2651|47
1749653700000|2025-06-11 14:55:00|2658.3|2652.3|2660.8|2654.8|2660.8|2654.8|2658.3|2652.3|37
1749654000000|2025-06-11 15:00:00|2661|2655|2662.5|2656.5|2662.8|2656.8|2659.8|2653.8|67
1749654300000|2025-06-11 15:05:00|2662.3|2656.3|2663.5|2657.5|2664|2658|2661.8|2655.8|58
1749654600000|2025-06-11 15:10:00|2663.8|2657.8|2661.8|2655.8|2664.3|2658.3|2661.8|2655.8|30
1749654900000|2025-06-11 15:15:00|2663|2657|2662|2656|2663|2657|2658.8|2652.8|52
1749655200000|2025-06-11 15:20:00|2662.8|2656.8|2659.8|2653.8|2662.8|2656.8|2658.5|2652.5|46
1749655500000|2025-06-11 15:25:00|2659.3|2653.3|2657.3|2651.3|2660.8|2654.8|2657|2651|81
1749655800000|2025-06-11 15:30:00|2657|2651|2655.5|2649.5|2658.3|2652.3|2655.3|2649.3|48
1749656100000|2025-06-11 15:35:00|2655.8|2649.8|2656.5|2650.5|2657.6|2651.6|2654.5|2648.5|86
1749656400000|2025-06-11 15:40:00|2656.3|2650.3|2657|2651|2659|2653|2656.3|2650.3|33
1749656700000|2025-06-11 15:45:00|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2655.3|2649.3|48
1749657000000|2025-06-11 15:50:00|2656.8|2650.8|2657|2651|2657.3|2651.3|2656.8|2650.8|12
1749657300000|2025-06-11 15:55:00|2657.3|2651.3|2658.3|2652.3|2658.3|2652.3|2655.8|2649.8|28
1749657600000|2025-06-11 16:00:00|2658|2652|2657.8|2651.8|2659.3|2653.3|2657.8|2651.8|9
1749657900000|2025-06-11 16:05:00|2657.5|2651.5|2656.3|2650.3|2657.5|2651.5|2656.3|2650.3|7
1749658200000|2025-06-11 16:10:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|6
1749658500000|2025-06-11 16:15:00|2656|2650|2656|2650|2656.3|2650.3|2655.3|2649.3|9
1749658800000|2025-06-11 16:20:00|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2655.8|2649.8|28
1749659100000|2025-06-11 16:25:00|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|8
1749659400000|2025-06-11 16:30:00|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|10
1749659700000|2025-06-11 16:35:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1749660000000|2025-06-11 16:40:00|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.3|2650.3|19
1749660300000|2025-06-11 16:45:00|2656.5|2650.5|2656.8|2650.8|2657.3|2651.3|2656|2650|35
1749660600000|2025-06-11 16:50:00|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|17
1749660900000|2025-06-11 16:55:00|2656.6|2650.6|2655.1|2649.1|2656.6|2650.6|2655.1|2649.1|19
1749661200000|2025-06-11 17:00:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|8
1749661500000|2025-06-11 17:05:00|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1749661800000|2025-06-11 17:10:00|2655.1|2649.1|2654.6|2648.6|2655.6|2649.6|2654.4|2648.4|6
1749662100000|2025-06-11 17:15:00|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|3
1749662400000|2025-06-11 17:20:00|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1749662700000|2025-06-11 17:25:00|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|5
1749663000000|2025-06-11 17:30:00|2653.1|2647.1|2652.6|2646.6|2654.1|2648.1|2652.6|2646.6|9
1749663300000|2025-06-11 17:35:00|2652.9|2646.9|2653.4|2647.4|2654.1|2648.1|2652.9|2646.9|6
1749663600000|2025-06-11 17:40:00|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.4|2647.4|10
1749663900000|2025-06-11 17:45:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|5
1749664200000|2025-06-11 17:50:00|2653.9|2647.9|2650.4|2644.4|2653.9|2647.9|2650.4|2644.4|24
1749664500000|2025-06-11 17:55:00|2650.9|2644.9|2658.3|2639.5|2659|2645.1|2650.9|2638.8|10
1749686400000|2025-06-12 00:00:00|2656.4|2650.4|2655.8|2649.8|2658.4|2652.4|2654.8|2648.8|29
1749686700000|2025-06-12 00:05:00|2655.5|2649.5|2659.8|2653.8|2659.8|2653.8|2655.5|2649.5|17
1749687000000|2025-06-12 00:10:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2660.5|2654.5|19
1749687300000|2025-06-12 00:15:00|2662.3|2656.3|2662.8|2656.8|2663.8|2657.8|2662.3|2656.3|12
1749687600000|2025-06-12 00:20:00|2662.5|2656.5|2660.5|2654.5|2662.5|2656.5|2660.3|2654.3|16
1749687900000|2025-06-12 00:25:00|2660.8|2654.8|2661|2655|2661.3|2655.3|2660.5|2654.5|6
1749688200000|2025-06-12 00:30:00|2660.5|2654.5|2661.3|2655.3|2661.8|2655.8|2660.3|2654.3|16
1749688500000|2025-06-12 00:35:00|2661.5|2655.5|2662.3|2656.3|2663|2657|2661.5|2655.5|11
1749688800000|2025-06-12 00:40:00|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|3
1749689100000|2025-06-12 00:45:00|2662|2656|2662.5|2656.5|2663.3|2657.3|2662|2656|21
1749689400000|2025-06-12 00:50:00|2662.8|2656.8|2661.5|2655.5|2662.8|2656.8|2661|2655|17
1749689700000|2025-06-12 00:55:00|2661.3|2655.3|2660.5|2654.5|2661.5|2655.5|2660|2654|26
1749690000000|2025-06-12 01:00:00|2660.8|2654.8|2659.5|2653.5|2661.5|2655.5|2657|2651|139
1749690300000|2025-06-12 01:05:00|2660.3|2654.3|2660|2654|2661.3|2655.3|2659.8|2653.8|104
1749690600000|2025-06-12 01:10:00|2660.8|2654.8|2661.8|2655.8|2663.5|2657.5|2660.8|2654.8|51
1749690900000|2025-06-12 01:15:00|2662|2656|2662.8|2656.8|2665.8|2659.8|2662|2656|50
1749691200000|2025-06-12 01:20:00|2662.5|2656.5|2662.3|2656.3|2663|2657|2660.5|2654.5|52
1749691500000|2025-06-12 01:25:00|2662|2656|2661|2655|2664.3|2658.3|2661|2655|44
1749691800000|2025-06-12 01:30:00|2660.8|2654.8|2662.5|2656.5|2662.5|2656.5|2660|2654|64
1749692100000|2025-06-12 01:35:00|2662.3|2656.3|2658.5|2652.5|2662.5|2656.5|2657.3|2651.3|55
1749692400000|2025-06-12 01:40:00|2658.3|2652.3|2659|2653|2660|2654|2658|2652|43
1749692700000|2025-06-12 01:45:00|2659.3|2653.3|2657.5|2651.5|2660.5|2654.5|2657.5|2651.5|52
1749693000000|2025-06-12 01:50:00|2657.8|2651.8|2658|2652|2658.5|2652.5|2655.5|2649.5|105
1749693300000|2025-06-12 01:55:00|2658.3|2652.3|2655.8|2649.8|2658.5|2652.5|2654.3|2648.3|94
1749693600000|2025-06-12 02:00:00|2655.3|2649.3|2658.8|2652.8|2660.5|2654.5|2654.8|2648.8|91
1749693900000|2025-06-12 02:05:00|2659|2653|2663.5|2657.5|2666.3|2660.3|2658.8|2652.8|110
1749694200000|2025-06-12 02:10:00|2664.3|2658.3|2668.8|2662.8|2669.8|2663.8|2664|2658|167
1749694500000|2025-06-12 02:15:00|2668.5|2662.5|2674.3|2668.3|2674.3|2668.3|2668.5|2662.5|29
1749694800000|2025-06-12 02:20:00|2674.8|2668.8|2672.5|2666.5|2675|2669|2672.5|2666.5|54
1749695100000|2025-06-12 02:25:00|2672.3|2666.3|2671.3|2665.3|2672.3|2666.3|2670.5|2664.5|21
1749695400000|2025-06-12 02:30:00|2671.5|2665.5|2670|2664|2672.5|2666.5|2668.3|2662.3|97
1749695700000|2025-06-12 02:35:00|2670.3|2664.3|2670.8|2664.8|2670.8|2664.8|2666.5|2660.5|73
1749696000000|2025-06-12 02:40:00|2670.5|2664.5|2667.3|2661.3|2670.5|2664.5|2666.8|2660.8|36
1749696300000|2025-06-12 02:45:00|2667|2661|2666|2660|2667.3|2661.3|2664|2658|60
1749696600000|2025-06-12 02:50:00|2666.3|2660.3|2664.3|2658.3|2666.8|2660.8|2664|2658|55
1749696900000|2025-06-12 02:55:00|2664|2658|2664.5|2658.5|2665.5|2659.5|2663.8|2657.8|31
1749697200000|2025-06-12 03:00:00|2664.8|2658.8|2662.3|2656.3|2665.3|2659.3|2662|2656|48
1749697500000|2025-06-12 03:05:00|2662.5|2656.5|2665|2659|2666.5|2660.5|2662.5|2656.5|61
1749697800000|2025-06-12 03:10:00|2664.8|2658.8|2667.5|2661.5|2667.8|2661.8|2664.5|2658.5|43
1749698100000|2025-06-12 03:15:00|2666.8|2660.8|2667|2661|2667.8|2661.8|2666.5|2660.5|42
1749698400000|2025-06-12 03:20:00|2666.8|2660.8|2670|2664|2670.8|2664.8|2665.3|2659.3|65
1749698700000|2025-06-12 03:25:00|2670.3|2664.3|2670|2664|2672.8|2666.8|2669.8|2663.8|87
1749699000000|2025-06-12 03:30:00|2670.3|2664.3|2669.5|2663.5|2671.3|2665.3|2669.3|2663.3|15
1749699300000|2025-06-12 03:35:00|2670|2664|2669.5|2663.5|2670.3|2664.3|2669|2663|13
1749699600000|2025-06-12 03:40:00|2669.3|2663.3|2669|2663|2669.5|2663.5|2668.8|2662.8|7
1749699900000|2025-06-12 03:45:00|2668.8|2662.8|2669.5|2663.5|2669.5|2663.5|2668.8|2662.8|3
1749700200000|2025-06-12 03:50:00|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2668.5|2662.5|16
1749700800000|2025-06-12 04:00:00|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669|2663|9
1749701100000|2025-06-12 04:05:00|2669|2663|2669.3|2663.3|2669.3|2663.3|2669|2663|14
1749701400000|2025-06-12 04:10:00|2669|2663|2670|2664|2670.3|2664.3|2669|2663|16
1749701700000|2025-06-12 04:15:00|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|15
1749702000000|2025-06-12 04:20:00|2670|2664|2669.8|2663.8|2671.8|2665.8|2669.8|2663.8|18
1749702300000|2025-06-12 04:25:00|2670|2664|2669|2663|2670.8|2664.8|2669|2663|27
1749702600000|2025-06-12 04:30:00|2668.8|2662.8|2669.5|2663.5|2669.8|2663.8|2668.8|2662.8|14
1749702900000|2025-06-12 04:35:00|2669.8|2663.8|2670.5|2664.5|2670.8|2664.8|2669.3|2663.3|16
1749703200000|2025-06-12 04:40:00|2670.8|2664.8|2670.5|2664.5|2671|2665|2670.3|2664.3|6
1749703500000|2025-06-12 04:45:00|2670.8|2664.8|2670.5|2664.5|2671.3|2665.3|2670.5|2664.5|9
1749703800000|2025-06-12 04:50:00|2670.8|2664.8|2671.5|2665.5|2671.5|2665.5|2670.5|2664.5|16
1749704100000|2025-06-12 04:55:00|2671.8|2665.8|2671.5|2665.5|2672|2666|2671.5|2665.5|8
1749704400000|2025-06-12 05:00:00|2671.3|2665.3|2672.3|2666.3|2672.5|2666.5|2671.3|2665.3|21
1749704700000|2025-06-12 05:05:00|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2671.3|2665.3|22
1749705000000|2025-06-12 05:10:00|2672|2666|2671.3|2665.3|2672.3|2666.3|2670.8|2664.8|28
1749705300000|2025-06-12 05:15:00|2671.5|2665.5|2670.3|2664.3|2671.8|2665.8|2670.3|2664.3|16
1749705600000|2025-06-12 05:20:00|2670.5|2664.5|2671.3|2665.3|2671.3|2665.3|2670.3|2664.3|16
1749705900000|2025-06-12 05:25:00|2671.5|2665.5|2672.3|2666.3|2672.5|2666.5|2671.5|2665.5|11
1749706200000|2025-06-12 05:30:00|2672.5|2666.5|2673.8|2667.8|2674.8|2668.8|2672.5|2666.5|70
1749706500000|2025-06-12 05:35:00|2674|2668|2675.8|2669.8|2676.3|2670.3|2672.8|2666.8|61
1749706800000|2025-06-12 05:40:00|2675.5|2669.5|2673|2667|2675.5|2669.5|2672.8|2666.8|61
1749707100000|2025-06-12 05:45:00|2672.8|2666.8|2671.8|2665.8|2674.5|2668.5|2671.8|2665.8|70
1749707400000|2025-06-12 05:50:00|2672|2666|2672.3|2666.3|2673|2667|2671|2665|67
1749707700000|2025-06-12 05:55:00|2672.5|2666.5|2674.5|2668.5|2675|2669|2672.5|2666.5|57
1749708000000|2025-06-12 06:00:00|2673.8|2667.8|2674|2668|2674.5|2668.5|2672.8|2666.8|55
1749708300000|2025-06-12 06:05:00|2674.3|2668.3|2671.3|2665.3|2674.3|2668.3|2671.3|2665.3|43
1749708600000|2025-06-12 06:10:00|2671|2665|2669.5|2663.5|2671.3|2665.3|2669.5|2663.5|16
1749708900000|2025-06-12 06:15:00|2669.8|2663.8|2668.5|2662.5|2670.3|2664.3|2668.5|2662.5|29
1749709200000|2025-06-12 06:20:00|2668.8|2662.8|2668|2662|2670.8|2664.8|2667.5|2661.5|69
1749709500000|2025-06-12 06:25:00|2668.3|2662.3|2666.8|2660.8|2668.5|2662.5|2666.8|2660.8|32
1749709800000|2025-06-12 06:30:00|2666.5|2660.5|2667.8|2661.8|2669.5|2663.5|2666.5|2660.5|74
1749710100000|2025-06-12 06:35:00|2667.3|2661.3|2666.5|2660.5|2667.5|2661.5|2665.5|2659.5|54
1749710400000|2025-06-12 06:40:00|2666.8|2660.8|2665.5|2659.5|2667|2661|2664.8|2658.8|64
1749710700000|2025-06-12 06:45:00|2665.3|2659.3|2667.3|2661.3|2667.3|2661.3|2662.5|2656.5|58
1749711000000|2025-06-12 06:50:00|2667|2661|2669|2663|2670.5|2664.5|2667|2661|71
1749711300000|2025-06-12 06:55:00|2669.3|2663.3|2667.1|2661.1|2670.5|2664.5|2667.1|2661.1|82
1749711600000|2025-06-12 07:00:00|2667.4|2661.4|2669.5|2663.5|2672|2666|2666.1|2660.1|106
1749711900000|2025-06-12 07:05:00|2669.8|2663.8|2667.8|2661.8|2672|2666|2667.8|2661.8|36
1749712200000|2025-06-12 07:10:00|2668|2662|2663.8|2657.8|2668|2662|2663.5|2657.5|48
1749712500000|2025-06-12 07:15:00|2664|2658|2665.8|2659.8|2667|2661|2663.8|2657.8|53
1749712800000|2025-06-12 07:20:00|2665.5|2659.5|2658.5|2652.5|2666|2660|2658.5|2652.5|52
1749713100000|2025-06-12 07:25:00|2658.3|2652.3|2659.3|2653.3|2661.3|2655.3|2658.3|2652.3|45
1749713400000|2025-06-12 07:30:00|2659.5|2653.5|2655|2649|2660.8|2654.8|2655|2649|56
1749713700000|2025-06-12 07:35:00|2655.8|2649.8|2653|2647|2656|2650|2651.5|2645.5|86
1749714000000|2025-06-12 07:40:00|2652.5|2646.5|2647.5|2641.5|2653|2647|2647.3|2641.3|104
1749714300000|2025-06-12 07:45:00|2647.3|2641.3|2648.3|2642.3|2648.8|2642.8|2645.5|2639.5|75
1749714600000|2025-06-12 07:50:00|2648.5|2642.5|2650.3|2644.3|2650.3|2644.3|2648|2642|47
1749714900000|2025-06-12 07:55:00|2650.5|2644.5|2651.5|2645.5|2653.3|2647.3|2650.5|2644.5|55
1749715200000|2025-06-12 08:00:00|2651.8|2645.8|2652|2646|2656.3|2650.3|2650.3|2644.3|92
1749715500000|2025-06-12 08:05:00|2652.3|2646.3|2653.3|2647.3|2654.8|2648.8|2652.3|2646.3|34
1749715800000|2025-06-12 08:10:00|2653.8|2647.8|2652.5|2646.5|2654.3|2648.3|2650.5|2644.5|31
1749716100000|2025-06-12 08:15:00|2652.8|2646.8|2655.5|2649.5|2659.8|2653.8|2652.8|2646.8|80
1749716400000|2025-06-12 08:20:00|2655.8|2649.8|2655.8|2649.8|2657.3|2651.3|2655.5|2649.5|44
1749716700000|2025-06-12 08:25:00|2656|2650|2654.3|2648.3|2656.8|2650.8|2654.3|2648.3|38
1749717000000|2025-06-12 08:30:00|2654.5|2648.5|2653.5|2647.5|2654.5|2648.5|2652.3|2646.3|36
1749717300000|2025-06-12 08:35:00|2654|2648|2652.8|2646.8|2654|2648|2651.8|2645.8|23
1749717600000|2025-06-12 08:40:00|2652.3|2646.3|2649.3|2643.3|2652.8|2646.8|2648.3|2642.3|55
1749717900000|2025-06-12 08:45:00|2649|2643|2647.5|2641.5|2649|2643|2647.3|2641.3|27
1749718200000|2025-06-12 08:50:00|2647.8|2641.8|2648.5|2642.5|2649.3|2643.3|2647.8|2641.8|26
1749718500000|2025-06-12 08:55:00|2647.8|2641.8|2648.3|2642.3|2648.5|2642.5|2647.5|2641.5|14
1749718800000|2025-06-12 09:00:00|2648.5|2642.5|2649.8|2643.8|2650|2644|2648.3|2642.3|56
1749719100000|2025-06-12 09:05:00|2650|2644|2647.8|2641.8|2650.3|2644.3|2647.5|2641.5|59
1749719400000|2025-06-12 09:10:00|2647.5|2641.5|2646.3|2640.3|2648|2642|2646|2640|32
1749719700000|2025-06-12 09:15:00|2646|2640|2645.3|2639.3|2646.3|2640.3|2645|2639|18
1749720000000|2025-06-12 09:20:00|2645.5|2639.5|2645.8|2639.8|2646.8|2640.8|2645.5|2639.5|39
1749720300000|2025-06-12 09:25:00|2646|2640|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|21
1749720600000|2025-06-12 09:30:00|2644.5|2638.5|2644|2638|2645.5|2639.5|2643.3|2637.3|36
1749720900000|2025-06-12 09:35:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643|2637|43
1749721200000|2025-06-12 09:40:00|2644|2638|2644.3|2638.3|2646|2640|2644|2638|25
1749721500000|2025-06-12 09:45:00|2644|2638|2644.3|2638.3|2645.5|2639.5|2643.5|2637.5|31
1749721800000|2025-06-12 09:50:00|2645|2639|2644.3|2638.3|2645|2639|2643|2637|44
1749722100000|2025-06-12 09:55:00|2644.5|2638.5|2641.8|2635.8|2644.8|2638.8|2641.8|2635.8|21
1749722400000|2025-06-12 10:00:00|2642|2636|2644|2638|2645.3|2639.3|2641.8|2635.8|34
1749722700000|2025-06-12 10:05:00|2644.3|2638.3|2645|2639|2645.5|2639.5|2643.3|2637.3|38
1749723000000|2025-06-12 10:10:00|2645.5|2639.5|2648.3|2642.3|2648.3|2642.3|2645.5|2639.5|31
1749723300000|2025-06-12 10:15:00|2648|2642|2647.5|2641.5|2648.5|2642.5|2646.5|2640.5|39
1749723600000|2025-06-12 10:20:00|2647.3|2641.3|2645.3|2639.3|2647.8|2641.8|2645.3|2639.3|37
1749723900000|2025-06-12 10:25:00|2644.8|2638.8|2644.3|2638.3|2645.5|2639.5|2644|2638|25
1749724200000|2025-06-12 10:30:00|2644.5|2638.5|2646.5|2640.5|2646.8|2640.8|2644.5|2638.5|27
1749724500000|2025-06-12 10:35:00|2646.8|2640.8|2641.3|2635.3|2646.8|2640.8|2640.3|2634.3|53
1749724800000|2025-06-12 10:40:00|2641|2635|2642|2636|2642.3|2636.3|2640.8|2634.8|17
1749725100000|2025-06-12 10:45:00|2642.3|2636.3|2644.3|2638.3|2644.8|2638.8|2642.3|2636.3|38
1749725400000|2025-06-12 10:50:00|2644.5|2638.5|2642.5|2636.5|2644.5|2638.5|2640.5|2634.5|26
1749725700000|2025-06-12 10:55:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.3|2635.3|9
1749726000000|2025-06-12 11:00:00|2642.3|2636.3|2646.3|2640.3|2646.3|2640.3|2641.8|2635.8|33
1749726300000|2025-06-12 11:05:00|2646|2640|2644.3|2638.3|2646.5|2640.5|2644|2638|24
1749726600000|2025-06-12 11:10:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2642.5|2636.5|31
1749726900000|2025-06-12 11:15:00|2643.5|2637.5|2642|2636|2644|2638|2641.8|2635.8|31
1749727200000|2025-06-12 11:20:00|2642.3|2636.3|2643|2637|2643.5|2637.5|2642|2636|17
1749727500000|2025-06-12 11:25:00|2642.8|2636.8|2642.5|2636.5|2643.5|2637.5|2641.5|2635.5|34
1749727800000|2025-06-12 11:30:00|2642.8|2636.8|2644|2638|2644|2638|2642.5|2636.5|48
1749728100000|2025-06-12 11:35:00|2644.3|2638.3|2644.5|2638.5|2645.5|2639.5|2643.8|2637.8|47
1749728400000|2025-06-12 11:40:00|2644.3|2638.3|2645.8|2639.8|2646.8|2640.8|2644.3|2638.3|31
1749728700000|2025-06-12 11:45:00|2646|2640|2644.3|2638.3|2646.3|2640.3|2644.3|2638.3|27
1749729000000|2025-06-12 11:50:00|2644.5|2638.5|2646.5|2640.5|2647.5|2641.5|2644|2638|29
1749729300000|2025-06-12 11:55:00|2646.3|2640.3|2646.5|2640.5|2646.8|2640.8|2645.5|2639.5|29
1749729600000|2025-06-12 12:00:00|2647|2641|2647.8|2641.8|2648|2642|2646.3|2640.3|26
1749729900000|2025-06-12 12:05:00|2648.5|2642.5|2646.3|2640.3|2648.5|2642.5|2645.8|2639.8|25
1749730200000|2025-06-12 12:10:00|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|9
1749730500000|2025-06-12 12:15:00|2646.5|2640.5|2647.3|2641.3|2648.3|2642.3|2646.3|2640.3|39
1749730800000|2025-06-12 12:20:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647|2641|24
1749731100000|2025-06-12 12:25:00|2647.5|2641.5|2645.5|2639.5|2647.8|2641.8|2645.5|2639.5|22
1749731400000|2025-06-12 12:30:00|2646.3|2640.3|2647.5|2641.5|2649|2643|2646.3|2640.3|99
1749731700000|2025-06-12 12:35:00|2647.3|2641.3|2648.5|2642.5|2650|2644|2647.3|2641.3|80
1749732000000|2025-06-12 12:40:00|2648.3|2642.3|2647.5|2641.5|2649|2643|2647|2641|44
1749732300000|2025-06-12 12:45:00|2647.3|2641.3|2646.3|2640.3|2647.5|2641.5|2645.8|2639.8|17
1749732600000|2025-06-12 12:50:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|22
1749732900000|2025-06-12 12:55:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|54
1749733200000|2025-06-12 13:00:00|2650.5|2644.5|2651.3|2645.3|2653.3|2647.3|2647.8|2641.8|238
1749733500000|2025-06-12 13:05:00|2651|2645|2650.5|2644.5|2652.8|2646.8|2649.5|2643.5|144
1749733800000|2025-06-12 13:10:00|2650.8|2644.8|2649.3|2643.3|2651.3|2645.3|2648.5|2642.5|120
1749734100000|2025-06-12 13:15:00|2650|2644|2646.5|2640.5|2650|2644|2646.3|2640.3|100
1749734400000|2025-06-12 13:20:00|2646.3|2640.3|2642|2636|2646.3|2640.3|2642|2636|108
1749734700000|2025-06-12 13:25:00|2641.5|2635.5|2636.8|2630.8|2642|2636|2635.5|2629.5|114
1749735000000|2025-06-12 13:30:00|2636.5|2630.5|2635.5|2629.5|2637.3|2631.3|2635.3|2629.3|115
1749735300000|2025-06-12 13:35:00|2635.8|2629.8|2636.8|2630.8|2637.8|2631.8|2635.3|2629.3|87
1749735600000|2025-06-12 13:40:00|2637.3|2631.3|2639.8|2633.8|2640|2634|2637.3|2631.3|64
1749735900000|2025-06-12 13:45:00|2640|2634|2637.8|2631.8|2640|2634|2637|2631|85
1749736200000|2025-06-12 13:50:00|2638.3|2632.3|2640|2634|2640.8|2634.8|2637.5|2631.5|94
1749736500000|2025-06-12 13:55:00|2639.8|2633.8|2641|2635|2641.3|2635.3|2639|2633|72
1749736800000|2025-06-12 14:00:00|2641.3|2635.3|2643.5|2637.5|2644.5|2638.5|2639.3|2633.3|95
1749737100000|2025-06-12 14:05:00|2643.8|2637.8|2642.3|2636.3|2644|2638|2641.8|2635.8|67
1749737400000|2025-06-12 14:10:00|2642|2636|2641.8|2635.8|2644.5|2638.5|2640|2634|90
1749737700000|2025-06-12 14:15:00|2641.5|2635.5|2644.3|2638.3|2644.8|2638.8|2641|2635|79
1749738000000|2025-06-12 14:20:00|2644|2638|2643.5|2637.5|2644.3|2638.3|2641.8|2635.8|51
1749738300000|2025-06-12 14:25:00|2643.3|2637.3|2641.5|2635.5|2644.3|2638.3|2640.8|2634.8|70
1749738600000|2025-06-12 14:30:00|2641.8|2635.8|2642.3|2636.3|2643.5|2637.5|2641.3|2635.3|60
1749738900000|2025-06-12 14:35:00|2642.5|2636.5|2643|2637|2643.5|2637.5|2642|2636|59
1749739200000|2025-06-12 14:40:00|2643.3|2637.3|2642.5|2636.5|2644.8|2638.8|2642.5|2636.5|43
1749739500000|2025-06-12 14:45:00|2642.3|2636.3|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|38
1749739800000|2025-06-12 14:50:00|2643.5|2637.5|2645.3|2639.3|2645.5|2639.5|2642.8|2636.8|45
1749740100000|2025-06-12 14:55:00|2645|2639|2643.3|2637.3|2645|2639|2643|2637|59
1749740400000|2025-06-12 15:00:00|2643.8|2637.8|2642.8|2636.8|2644.3|2638.3|2642.5|2636.5|52
1749740700000|2025-06-12 15:05:00|2642.5|2636.5|2645.3|2639.3|2645.8|2639.8|2642.5|2636.5|40
1749741000000|2025-06-12 15:10:00|2645.8|2639.8|2643.3|2637.3|2645.8|2639.8|2643|2637|29
1749741300000|2025-06-12 15:15:00|2642.5|2636.5|2644.5|2638.5|2644.8|2638.8|2642.5|2636.5|42
1749741600000|2025-06-12 15:20:00|2644.8|2638.8|2642|2636|2644.8|2638.8|2641.8|2635.8|40
1749741900000|2025-06-12 15:25:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.3|2635.3|77
1749742200000|2025-06-12 15:30:00|2642.3|2636.3|2644.3|2638.3|2644.3|2638.3|2641.3|2635.3|43
1749742500000|2025-06-12 15:35:00|2644|2638|2646|2640|2646.5|2640.5|2644|2638|75
1749742800000|2025-06-12 15:40:00|2645.8|2639.8|2644.5|2638.5|2646.5|2640.5|2644.3|2638.3|27
1749743100000|2025-06-12 15:45:00|2644.8|2638.8|2642.5|2636.5|2645.3|2639.3|2642.3|2636.3|75
1749743400000|2025-06-12 15:50:00|2642.8|2636.8|2643.3|2637.3|2643.5|2637.5|2642|2636|24
1749743700000|2025-06-12 15:55:00|2643.8|2637.8|2647|2641|2647|2641|2643.8|2637.8|29
1749744000000|2025-06-12 16:00:00|2646.8|2640.8|2646.5|2640.5|2648.3|2642.3|2646.3|2640.3|25
1749744300000|2025-06-12 16:05:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.3|2639.3|72
1749744600000|2025-06-12 16:10:00|2645.8|2639.8|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|35
1749744900000|2025-06-12 16:15:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|16
1749745200000|2025-06-12 16:20:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|5
1749745500000|2025-06-12 16:25:00|2645.5|2639.5|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|5
1749745800000|2025-06-12 16:30:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644|2638|28
1749746100000|2025-06-12 16:35:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2644|2638|29
1749746400000|2025-06-12 16:40:00|2644|2638|2648.5|2642.5|2649.3|2643.3|2644|2638|27
1749746700000|2025-06-12 16:45:00|2648.3|2642.3|2648|2642|2649.3|2643.3|2647.8|2641.8|32
1749747000000|2025-06-12 16:50:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|5
1749747300000|2025-06-12 16:55:00|2648.4|2642.4|2648.4|2642.4|2649.1|2643.1|2647.1|2641.1|45
1749747600000|2025-06-12 17:00:00|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1749747900000|2025-06-12 17:05:00|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1749748200000|2025-06-12 17:10:00|2647.9|2641.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|4
1749748500000|2025-06-12 17:15:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1749748800000|2025-06-12 17:20:00|2647.4|2641.4|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|5
1749749100000|2025-06-12 17:25:00|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.4|2640.4|12
1749749400000|2025-06-12 17:30:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1749750000000|2025-06-12 17:40:00|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|3
1749750300000|2025-06-12 17:45:00|2646.6|2640.6|2648.6|2642.6|2648.6|2642.6|2646.6|2640.6|13
1749750600000|2025-06-12 17:50:00|2648.9|2642.9|2648.9|2642.9|2649.4|2643.4|2648.1|2642.1|18
1749750900000|2025-06-12 17:55:00|2649.1|2643.1|2654.3|2635.5|2655.3|2643.1|2648.9|2635.3|10
1749686400000|2025-06-12 00:00:00|2656.4|2650.4|2655.8|2649.8|2658.4|2652.4|2654.8|2648.8|29
1749686700000|2025-06-12 00:05:00|2655.5|2649.5|2659.8|2653.8|2659.8|2653.8|2655.5|2649.5|17
1749687000000|2025-06-12 00:10:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2660.5|2654.5|19
1749687300000|2025-06-12 00:15:00|2662.3|2656.3|2662.8|2656.8|2663.8|2657.8|2662.3|2656.3|12
1749687600000|2025-06-12 00:20:00|2662.5|2656.5|2660.5|2654.5|2662.5|2656.5|2660.3|2654.3|16
1749687900000|2025-06-12 00:25:00|2660.8|2654.8|2661|2655|2661.3|2655.3|2660.5|2654.5|6
1749688200000|2025-06-12 00:30:00|2660.5|2654.5|2661.3|2655.3|2661.8|2655.8|2660.3|2654.3|16
1749688500000|2025-06-12 00:35:00|2661.5|2655.5|2662.3|2656.3|2663|2657|2661.5|2655.5|11
1749688800000|2025-06-12 00:40:00|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|3
1749689100000|2025-06-12 00:45:00|2662|2656|2662.5|2656.5|2663.3|2657.3|2662|2656|21
1749689400000|2025-06-12 00:50:00|2662.8|2656.8|2661.5|2655.5|2662.8|2656.8|2661|2655|17
1749689700000|2025-06-12 00:55:00|2661.3|2655.3|2660.5|2654.5|2661.5|2655.5|2660|2654|26
1749690000000|2025-06-12 01:00:00|2660.8|2654.8|2659.5|2653.5|2661.5|2655.5|2657|2651|139
1749690300000|2025-06-12 01:05:00|2660.3|2654.3|2660|2654|2661.3|2655.3|2659.8|2653.8|104
1749690600000|2025-06-12 01:10:00|2660.8|2654.8|2661.8|2655.8|2663.5|2657.5|2660.8|2654.8|51
1749690900000|2025-06-12 01:15:00|2662|2656|2662.8|2656.8|2665.8|2659.8|2662|2656|50
1749691200000|2025-06-12 01:20:00|2662.5|2656.5|2662.3|2656.3|2663|2657|2660.5|2654.5|52
1749691500000|2025-06-12 01:25:00|2662|2656|2661|2655|2664.3|2658.3|2661|2655|44
1749691800000|2025-06-12 01:30:00|2660.8|2654.8|2662.5|2656.5|2662.5|2656.5|2660|2654|64
1749692100000|2025-06-12 01:35:00|2662.3|2656.3|2658.5|2652.5|2662.5|2656.5|2657.3|2651.3|55
1749692400000|2025-06-12 01:40:00|2658.3|2652.3|2659|2653|2660|2654|2658|2652|43
1749692700000|2025-06-12 01:45:00|2659.3|2653.3|2657.5|2651.5|2660.5|2654.5|2657.5|2651.5|52
1749693000000|2025-06-12 01:50:00|2657.8|2651.8|2658|2652|2658.5|2652.5|2655.5|2649.5|105
1749693300000|2025-06-12 01:55:00|2658.3|2652.3|2655.8|2649.8|2658.5|2652.5|2654.3|2648.3|94
1749693600000|2025-06-12 02:00:00|2655.3|2649.3|2658.8|2652.8|2660.5|2654.5|2654.8|2648.8|91
1749693900000|2025-06-12 02:05:00|2659|2653|2663.5|2657.5|2666.3|2660.3|2658.8|2652.8|110
1749694200000|2025-06-12 02:10:00|2664.3|2658.3|2668.8|2662.8|2669.8|2663.8|2664|2658|167
1749694500000|2025-06-12 02:15:00|2668.5|2662.5|2674.3|2668.3|2674.3|2668.3|2668.5|2662.5|29
1749694800000|2025-06-12 02:20:00|2674.8|2668.8|2672.5|2666.5|2675|2669|2672.5|2666.5|54
1749695100000|2025-06-12 02:25:00|2672.3|2666.3|2671.3|2665.3|2672.3|2666.3|2670.5|2664.5|21
1749695400000|2025-06-12 02:30:00|2671.5|2665.5|2670|2664|2672.5|2666.5|2668.3|2662.3|97
1749695700000|2025-06-12 02:35:00|2670.3|2664.3|2670.8|2664.8|2670.8|2664.8|2666.5|2660.5|73
1749696000000|2025-06-12 02:40:00|2670.5|2664.5|2667.3|2661.3|2670.5|2664.5|2666.8|2660.8|36
1749696300000|2025-06-12 02:45:00|2667|2661|2666|2660|2667.3|2661.3|2664|2658|60
1749696600000|2025-06-12 02:50:00|2666.3|2660.3|2664.3|2658.3|2666.8|2660.8|2664|2658|55
1749696900000|2025-06-12 02:55:00|2664|2658|2664.5|2658.5|2665.5|2659.5|2663.8|2657.8|31
1749697200000|2025-06-12 03:00:00|2664.8|2658.8|2662.3|2656.3|2665.3|2659.3|2662|2656|48
1749697500000|2025-06-12 03:05:00|2662.5|2656.5|2665|2659|2666.5|2660.5|2662.5|2656.5|61
1749697800000|2025-06-12 03:10:00|2664.8|2658.8|2667.5|2661.5|2667.8|2661.8|2664.5|2658.5|43
1749698100000|2025-06-12 03:15:00|2666.8|2660.8|2667|2661|2667.8|2661.8|2666.5|2660.5|42
1749698400000|2025-06-12 03:20:00|2666.8|2660.8|2670|2664|2670.8|2664.8|2665.3|2659.3|65
1749698700000|2025-06-12 03:25:00|2670.3|2664.3|2670|2664|2672.8|2666.8|2669.8|2663.8|87
1749699000000|2025-06-12 03:30:00|2670.3|2664.3|2669.5|2663.5|2671.3|2665.3|2669.3|2663.3|15
1749699300000|2025-06-12 03:35:00|2670|2664|2669.5|2663.5|2670.3|2664.3|2669|2663|13
1749699600000|2025-06-12 03:40:00|2669.3|2663.3|2669|2663|2669.5|2663.5|2668.8|2662.8|7
1749699900000|2025-06-12 03:45:00|2668.8|2662.8|2669.5|2663.5|2669.5|2663.5|2668.8|2662.8|3
1749700200000|2025-06-12 03:50:00|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2668.5|2662.5|16
1749700800000|2025-06-12 04:00:00|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669|2663|9
1749701100000|2025-06-12 04:05:00|2669|2663|2669.3|2663.3|2669.3|2663.3|2669|2663|14
1749701400000|2025-06-12 04:10:00|2669|2663|2670|2664|2670.3|2664.3|2669|2663|16
1749701700000|2025-06-12 04:15:00|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|15
1749702000000|2025-06-12 04:20:00|2670|2664|2669.8|2663.8|2671.8|2665.8|2669.8|2663.8|18
1749702300000|2025-06-12 04:25:00|2670|2664|2669|2663|2670.8|2664.8|2669|2663|27
1749702600000|2025-06-12 04:30:00|2668.8|2662.8|2669.5|2663.5|2669.8|2663.8|2668.8|2662.8|14
1749702900000|2025-06-12 04:35:00|2669.8|2663.8|2670.5|2664.5|2670.8|2664.8|2669.3|2663.3|16
1749703200000|2025-06-12 04:40:00|2670.8|2664.8|2670.5|2664.5|2671|2665|2670.3|2664.3|6
1749703500000|2025-06-12 04:45:00|2670.8|2664.8|2670.5|2664.5|2671.3|2665.3|2670.5|2664.5|9
1749703800000|2025-06-12 04:50:00|2670.8|2664.8|2671.5|2665.5|2671.5|2665.5|2670.5|2664.5|16
1749704100000|2025-06-12 04:55:00|2671.8|2665.8|2671.5|2665.5|2672|2666|2671.5|2665.5|8
1749704400000|2025-06-12 05:00:00|2671.3|2665.3|2672.3|2666.3|2672.5|2666.5|2671.3|2665.3|21
1749704700000|2025-06-12 05:05:00|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2671.3|2665.3|22
1749705000000|2025-06-12 05:10:00|2672|2666|2671.3|2665.3|2672.3|2666.3|2670.8|2664.8|28
1749705300000|2025-06-12 05:15:00|2671.5|2665.5|2670.3|2664.3|2671.8|2665.8|2670.3|2664.3|16
1749705600000|2025-06-12 05:20:00|2670.5|2664.5|2671.3|2665.3|2671.3|2665.3|2670.3|2664.3|16
1749705900000|2025-06-12 05:25:00|2671.5|2665.5|2672.3|2666.3|2672.5|2666.5|2671.5|2665.5|11
1749706200000|2025-06-12 05:30:00|2672.5|2666.5|2673.8|2667.8|2674.8|2668.8|2672.5|2666.5|70
1749706500000|2025-06-12 05:35:00|2674|2668|2675.8|2669.8|2676.3|2670.3|2672.8|2666.8|61
1749706800000|2025-06-12 05:40:00|2675.5|2669.5|2673|2667|2675.5|2669.5|2672.8|2666.8|61
1749707100000|2025-06-12 05:45:00|2672.8|2666.8|2671.8|2665.8|2674.5|2668.5|2671.8|2665.8|70
1749707400000|2025-06-12 05:50:00|2672|2666|2672.3|2666.3|2673|2667|2671|2665|67
1749707700000|2025-06-12 05:55:00|2672.5|2666.5|2674.5|2668.5|2675|2669|2672.5|2666.5|57
1749708000000|2025-06-12 06:00:00|2673.8|2667.8|2674|2668|2674.5|2668.5|2672.8|2666.8|55
1749708300000|2025-06-12 06:05:00|2674.3|2668.3|2671.3|2665.3|2674.3|2668.3|2671.3|2665.3|43
1749708600000|2025-06-12 06:10:00|2671|2665|2669.5|2663.5|2671.3|2665.3|2669.5|2663.5|16
1749708900000|2025-06-12 06:15:00|2669.8|2663.8|2668.5|2662.5|2670.3|2664.3|2668.5|2662.5|29
1749709200000|2025-06-12 06:20:00|2668.8|2662.8|2668|2662|2670.8|2664.8|2667.5|2661.5|69
1749709500000|2025-06-12 06:25:00|2668.3|2662.3|2666.8|2660.8|2668.5|2662.5|2666.8|2660.8|32
1749709800000|2025-06-12 06:30:00|2666.5|2660.5|2667.8|2661.8|2669.5|2663.5|2666.5|2660.5|74
1749710100000|2025-06-12 06:35:00|2667.3|2661.3|2666.5|2660.5|2667.5|2661.5|2665.5|2659.5|54
1749710400000|2025-06-12 06:40:00|2666.8|2660.8|2665.5|2659.5|2667|2661|2664.8|2658.8|64
1749710700000|2025-06-12 06:45:00|2665.3|2659.3|2667.3|2661.3|2667.3|2661.3|2662.5|2656.5|58
1749711000000|2025-06-12 06:50:00|2667|2661|2669|2663|2670.5|2664.5|2667|2661|71
1749711300000|2025-06-12 06:55:00|2669.3|2663.3|2667.1|2661.1|2670.5|2664.5|2667.1|2661.1|82
1749711600000|2025-06-12 07:00:00|2667.4|2661.4|2669.5|2663.5|2672|2666|2666.1|2660.1|106
1749711900000|2025-06-12 07:05:00|2669.8|2663.8|2667.8|2661.8|2672|2666|2667.8|2661.8|36
1749712200000|2025-06-12 07:10:00|2668|2662|2663.8|2657.8|2668|2662|2663.5|2657.5|48
1749712500000|2025-06-12 07:15:00|2664|2658|2665.8|2659.8|2667|2661|2663.8|2657.8|53
1749712800000|2025-06-12 07:20:00|2665.5|2659.5|2658.5|2652.5|2666|2660|2658.5|2652.5|52
1749713100000|2025-06-12 07:25:00|2658.3|2652.3|2659.3|2653.3|2661.3|2655.3|2658.3|2652.3|45
1749713400000|2025-06-12 07:30:00|2659.5|2653.5|2655|2649|2660.8|2654.8|2655|2649|56
1749713700000|2025-06-12 07:35:00|2655.8|2649.8|2653|2647|2656|2650|2651.5|2645.5|86
1749714000000|2025-06-12 07:40:00|2652.5|2646.5|2647.5|2641.5|2653|2647|2647.3|2641.3|104
1749714300000|2025-06-12 07:45:00|2647.3|2641.3|2648.3|2642.3|2648.8|2642.8|2645.5|2639.5|75
1749714600000|2025-06-12 07:50:00|2648.5|2642.5|2650.3|2644.3|2650.3|2644.3|2648|2642|47
1749714900000|2025-06-12 07:55:00|2650.5|2644.5|2651.5|2645.5|2653.3|2647.3|2650.5|2644.5|55
1749715200000|2025-06-12 08:00:00|2651.8|2645.8|2652|2646|2656.3|2650.3|2650.3|2644.3|92
1749715500000|2025-06-12 08:05:00|2652.3|2646.3|2653.3|2647.3|2654.8|2648.8|2652.3|2646.3|34
1749715800000|2025-06-12 08:10:00|2653.8|2647.8|2652.5|2646.5|2654.3|2648.3|2650.5|2644.5|31
1749716100000|2025-06-12 08:15:00|2652.8|2646.8|2655.5|2649.5|2659.8|2653.8|2652.8|2646.8|80
1749716400000|2025-06-12 08:20:00|2655.8|2649.8|2655.8|2649.8|2657.3|2651.3|2655.5|2649.5|44
1749716700000|2025-06-12 08:25:00|2656|2650|2654.3|2648.3|2656.8|2650.8|2654.3|2648.3|38
1749717000000|2025-06-12 08:30:00|2654.5|2648.5|2653.5|2647.5|2654.5|2648.5|2652.3|2646.3|36
1749717300000|2025-06-12 08:35:00|2654|2648|2652.8|2646.8|2654|2648|2651.8|2645.8|23
1749717600000|2025-06-12 08:40:00|2652.3|2646.3|2649.3|2643.3|2652.8|2646.8|2648.3|2642.3|55
1749717900000|2025-06-12 08:45:00|2649|2643|2647.5|2641.5|2649|2643|2647.3|2641.3|27
1749718200000|2025-06-12 08:50:00|2647.8|2641.8|2648.5|2642.5|2649.3|2643.3|2647.8|2641.8|26
1749718500000|2025-06-12 08:55:00|2647.8|2641.8|2648.3|2642.3|2648.5|2642.5|2647.5|2641.5|14
1749718800000|2025-06-12 09:00:00|2648.5|2642.5|2649.8|2643.8|2650|2644|2648.3|2642.3|56
1749719100000|2025-06-12 09:05:00|2650|2644|2647.8|2641.8|2650.3|2644.3|2647.5|2641.5|59
1749719400000|2025-06-12 09:10:00|2647.5|2641.5|2646.3|2640.3|2648|2642|2646|2640|32
1749719700000|2025-06-12 09:15:00|2646|2640|2645.3|2639.3|2646.3|2640.3|2645|2639|18
1749720000000|2025-06-12 09:20:00|2645.5|2639.5|2645.8|2639.8|2646.8|2640.8|2645.5|2639.5|39
1749720300000|2025-06-12 09:25:00|2646|2640|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|21
1749720600000|2025-06-12 09:30:00|2644.5|2638.5|2644|2638|2645.5|2639.5|2643.3|2637.3|36
1749720900000|2025-06-12 09:35:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643|2637|43
1749721200000|2025-06-12 09:40:00|2644|2638|2644.3|2638.3|2646|2640|2644|2638|25
1749721500000|2025-06-12 09:45:00|2644|2638|2644.3|2638.3|2645.5|2639.5|2643.5|2637.5|31
1749721800000|2025-06-12 09:50:00|2645|2639|2644.3|2638.3|2645|2639|2643|2637|44
1749722100000|2025-06-12 09:55:00|2644.5|2638.5|2641.8|2635.8|2644.8|2638.8|2641.8|2635.8|21
1749722400000|2025-06-12 10:00:00|2642|2636|2644|2638|2645.3|2639.3|2641.8|2635.8|34
1749722700000|2025-06-12 10:05:00|2644.3|2638.3|2645|2639|2645.5|2639.5|2643.3|2637.3|38
1749723000000|2025-06-12 10:10:00|2645.5|2639.5|2648.3|2642.3|2648.3|2642.3|2645.5|2639.5|31
1749723300000|2025-06-12 10:15:00|2648|2642|2647.5|2641.5|2648.5|2642.5|2646.5|2640.5|39
1749723600000|2025-06-12 10:20:00|2647.3|2641.3|2645.3|2639.3|2647.8|2641.8|2645.3|2639.3|37
1749723900000|2025-06-12 10:25:00|2644.8|2638.8|2644.3|2638.3|2645.5|2639.5|2644|2638|25
1749724200000|2025-06-12 10:30:00|2644.5|2638.5|2646.5|2640.5|2646.8|2640.8|2644.5|2638.5|27
1749724500000|2025-06-12 10:35:00|2646.8|2640.8|2641.3|2635.3|2646.8|2640.8|2640.3|2634.3|53
1749724800000|2025-06-12 10:40:00|2641|2635|2642|2636|2642.3|2636.3|2640.8|2634.8|17
1749725100000|2025-06-12 10:45:00|2642.3|2636.3|2644.3|2638.3|2644.8|2638.8|2642.3|2636.3|38
1749725400000|2025-06-12 10:50:00|2644.5|2638.5|2642.5|2636.5|2644.5|2638.5|2640.5|2634.5|26
1749725700000|2025-06-12 10:55:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.3|2635.3|9
1749726000000|2025-06-12 11:00:00|2642.3|2636.3|2646.3|2640.3|2646.3|2640.3|2641.8|2635.8|33
1749726300000|2025-06-12 11:05:00|2646|2640|2644.3|2638.3|2646.5|2640.5|2644|2638|24
1749726600000|2025-06-12 11:10:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2642.5|2636.5|31
1749726900000|2025-06-12 11:15:00|2643.5|2637.5|2642|2636|2644|2638|2641.8|2635.8|31
1749727200000|2025-06-12 11:20:00|2642.3|2636.3|2643|2637|2643.5|2637.5|2642|2636|17
1749727500000|2025-06-12 11:25:00|2642.8|2636.8|2642.5|2636.5|2643.5|2637.5|2641.5|2635.5|34
1749727800000|2025-06-12 11:30:00|2642.8|2636.8|2644|2638|2644|2638|2642.5|2636.5|48
1749728100000|2025-06-12 11:35:00|2644.3|2638.3|2644.5|2638.5|2645.5|2639.5|2643.8|2637.8|47
1749728400000|2025-06-12 11:40:00|2644.3|2638.3|2645.8|2639.8|2646.8|2640.8|2644.3|2638.3|31
1749728700000|2025-06-12 11:45:00|2646|2640|2644.3|2638.3|2646.3|2640.3|2644.3|2638.3|27
1749729000000|2025-06-12 11:50:00|2644.5|2638.5|2646.5|2640.5|2647.5|2641.5|2644|2638|29
1749729300000|2025-06-12 11:55:00|2646.3|2640.3|2646.5|2640.5|2646.8|2640.8|2645.5|2639.5|29
1749729600000|2025-06-12 12:00:00|2647|2641|2647.8|2641.8|2648|2642|2646.3|2640.3|26
1749729900000|2025-06-12 12:05:00|2648.5|2642.5|2646.3|2640.3|2648.5|2642.5|2645.8|2639.8|25
1749730200000|2025-06-12 12:10:00|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|9
1749730500000|2025-06-12 12:15:00|2646.5|2640.5|2647.3|2641.3|2648.3|2642.3|2646.3|2640.3|39
1749730800000|2025-06-12 12:20:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647|2641|24
1749731100000|2025-06-12 12:25:00|2647.5|2641.5|2645.5|2639.5|2647.8|2641.8|2645.5|2639.5|22
1749731400000|2025-06-12 12:30:00|2646.3|2640.3|2647.5|2641.5|2649|2643|2646.3|2640.3|99
1749731700000|2025-06-12 12:35:00|2647.3|2641.3|2648.5|2642.5|2650|2644|2647.3|2641.3|80
1749732000000|2025-06-12 12:40:00|2648.3|2642.3|2647.5|2641.5|2649|2643|2647|2641|44
1749732300000|2025-06-12 12:45:00|2647.3|2641.3|2646.3|2640.3|2647.5|2641.5|2645.8|2639.8|17
1749732600000|2025-06-12 12:50:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|22
1749732900000|2025-06-12 12:55:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|54
1749733200000|2025-06-12 13:00:00|2650.5|2644.5|2651.3|2645.3|2653.3|2647.3|2647.8|2641.8|238
1749733500000|2025-06-12 13:05:00|2651|2645|2650.5|2644.5|2652.8|2646.8|2649.5|2643.5|144
1749733800000|2025-06-12 13:10:00|2650.8|2644.8|2649.3|2643.3|2651.3|2645.3|2648.5|2642.5|120
1749734100000|2025-06-12 13:15:00|2650|2644|2646.5|2640.5|2650|2644|2646.3|2640.3|100
1749734400000|2025-06-12 13:20:00|2646.3|2640.3|2642|2636|2646.3|2640.3|2642|2636|108
1749734700000|2025-06-12 13:25:00|2641.5|2635.5|2636.8|2630.8|2642|2636|2635.5|2629.5|114
1749735000000|2025-06-12 13:30:00|2636.5|2630.5|2635.5|2629.5|2637.3|2631.3|2635.3|2629.3|115
1749735300000|2025-06-12 13:35:00|2635.8|2629.8|2636.8|2630.8|2637.8|2631.8|2635.3|2629.3|87
1749735600000|2025-06-12 13:40:00|2637.3|2631.3|2639.8|2633.8|2640|2634|2637.3|2631.3|64
1749735900000|2025-06-12 13:45:00|2640|2634|2637.8|2631.8|2640|2634|2637|2631|85
1749736200000|2025-06-12 13:50:00|2638.3|2632.3|2640|2634|2640.8|2634.8|2637.5|2631.5|94
1749736500000|2025-06-12 13:55:00|2639.8|2633.8|2641|2635|2641.3|2635.3|2639|2633|72
1749736800000|2025-06-12 14:00:00|2641.3|2635.3|2643.5|2637.5|2644.5|2638.5|2639.3|2633.3|95
1749737100000|2025-06-12 14:05:00|2643.8|2637.8|2642.3|2636.3|2644|2638|2641.8|2635.8|67
1749737400000|2025-06-12 14:10:00|2642|2636|2641.8|2635.8|2644.5|2638.5|2640|2634|90
1749737700000|2025-06-12 14:15:00|2641.5|2635.5|2644.3|2638.3|2644.8|2638.8|2641|2635|79
1749738000000|2025-06-12 14:20:00|2644|2638|2643.5|2637.5|2644.3|2638.3|2641.8|2635.8|51
1749738300000|2025-06-12 14:25:00|2643.3|2637.3|2641.5|2635.5|2644.3|2638.3|2640.8|2634.8|70
1749738600000|2025-06-12 14:30:00|2641.8|2635.8|2642.3|2636.3|2643.5|2637.5|2641.3|2635.3|60
1749738900000|2025-06-12 14:35:00|2642.5|2636.5|2643|2637|2643.5|2637.5|2642|2636|59
1749739200000|2025-06-12 14:40:00|2643.3|2637.3|2642.5|2636.5|2644.8|2638.8|2642.5|2636.5|43
1749739500000|2025-06-12 14:45:00|2642.3|2636.3|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|38
1749739800000|2025-06-12 14:50:00|2643.5|2637.5|2645.3|2639.3|2645.5|2639.5|2642.8|2636.8|45
1749740100000|2025-06-12 14:55:00|2645|2639|2643.3|2637.3|2645|2639|2643|2637|59
1749740400000|2025-06-12 15:00:00|2643.8|2637.8|2642.8|2636.8|2644.3|2638.3|2642.5|2636.5|52
1749740700000|2025-06-12 15:05:00|2642.5|2636.5|2645.3|2639.3|2645.8|2639.8|2642.5|2636.5|40
1749741000000|2025-06-12 15:10:00|2645.8|2639.8|2643.3|2637.3|2645.8|2639.8|2643|2637|29
1749741300000|2025-06-12 15:15:00|2642.5|2636.5|2644.5|2638.5|2644.8|2638.8|2642.5|2636.5|42
1749741600000|2025-06-12 15:20:00|2644.8|2638.8|2642|2636|2644.8|2638.8|2641.8|2635.8|40
1749741900000|2025-06-12 15:25:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.3|2635.3|77
1749742200000|2025-06-12 15:30:00|2642.3|2636.3|2644.3|2638.3|2644.3|2638.3|2641.3|2635.3|43
1749742500000|2025-06-12 15:35:00|2644|2638|2646|2640|2646.5|2640.5|2644|2638|75
1749742800000|2025-06-12 15:40:00|2645.8|2639.8|2644.5|2638.5|2646.5|2640.5|2644.3|2638.3|27
1749743100000|2025-06-12 15:45:00|2644.8|2638.8|2642.5|2636.5|2645.3|2639.3|2642.3|2636.3|75
1749743400000|2025-06-12 15:50:00|2642.8|2636.8|2643.3|2637.3|2643.5|2637.5|2642|2636|24
1749743700000|2025-06-12 15:55:00|2643.8|2637.8|2647|2641|2647|2641|2643.8|2637.8|29
1749744000000|2025-06-12 16:00:00|2646.8|2640.8|2646.5|2640.5|2648.3|2642.3|2646.3|2640.3|25
1749744300000|2025-06-12 16:05:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.3|2639.3|72
1749744600000|2025-06-12 16:10:00|2645.8|2639.8|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|35
1749744900000|2025-06-12 16:15:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|16
1749745200000|2025-06-12 16:20:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|5
1749745500000|2025-06-12 16:25:00|2645.5|2639.5|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|5
1749745800000|2025-06-12 16:30:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644|2638|28
1749746100000|2025-06-12 16:35:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2644|2638|29
1749746400000|2025-06-12 16:40:00|2644|2638|2648.5|2642.5|2649.3|2643.3|2644|2638|27
1749746700000|2025-06-12 16:45:00|2648.3|2642.3|2648|2642|2649.3|2643.3|2647.8|2641.8|32
1749747000000|2025-06-12 16:50:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|5
1749747300000|2025-06-12 16:55:00|2648.4|2642.4|2648.4|2642.4|2649.1|2643.1|2647.1|2641.1|45
1749747600000|2025-06-12 17:00:00|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1749747900000|2025-06-12 17:05:00|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1749748200000|2025-06-12 17:10:00|2647.9|2641.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|4
1749748500000|2025-06-12 17:15:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1749748800000|2025-06-12 17:20:00|2647.4|2641.4|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|5
1749749100000|2025-06-12 17:25:00|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.4|2640.4|12
1749749400000|2025-06-12 17:30:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1749750000000|2025-06-12 17:40:00|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|3
1749750300000|2025-06-12 17:45:00|2646.6|2640.6|2648.6|2642.6|2648.6|2642.6|2646.6|2640.6|13
1749750600000|2025-06-12 17:50:00|2648.9|2642.9|2648.9|2642.9|2649.4|2643.4|2648.1|2642.1|18
1749750900000|2025-06-12 17:55:00|2649.1|2643.1|2654.3|2635.5|2655.3|2643.1|2648.9|2635.3|10
1749772800000|2025-06-13 00:00:00|2649|2643|2647|2641|2649.4|2643.4|2645.9|2639.9|44
1749773100000|2025-06-13 00:05:00|2646.8|2640.8|2645.8|2639.8|2648.8|2642.8|2645.8|2639.8|32
1749773400000|2025-06-13 00:10:00|2645.5|2639.5|2641.3|2628.8|2645.8|2639.8|2640.8|2628.3|50
1749773700000|2025-06-13 00:15:00|2640.8|2628.3|2641.8|2629.3|2643.8|2631.3|2639.8|2627.3|15
1749774000000|2025-06-13 00:20:00|2641.3|2628.8|2640.8|2628.3|2641.3|2628.8|2640.5|2628|7
1749774300000|2025-06-13 00:25:00|2640.3|2627.8|2640.5|2628|2641|2628.5|2639.8|2627.3|7
1749774600000|2025-06-13 00:30:00|2640.8|2628.3|2639.8|2627.3|2640.8|2628.3|2639.3|2626.8|8
1749774900000|2025-06-13 00:35:00|2640.3|2627.8|2638|2625.5|2640.5|2628|2638|2625.5|17
1749775200000|2025-06-13 00:40:00|2638.5|2626|2639|2626.5|2639.5|2627|2638.5|2626|6
1749775500000|2025-06-13 00:45:00|2639.5|2627|2644|2631.5|2644.5|2632|2639.5|2627|17
1749775800000|2025-06-13 00:50:00|2644.3|2631.8|2641.5|2629|2644.3|2631.8|2641.5|2629|16
1749776100000|2025-06-13 00:55:00|2641|2628.5|2642.3|2629.8|2642.3|2629.8|2641|2628.5|12
1749776400000|2025-06-13 01:00:00|2641.3|2628.8|2640.3|2627.8|2644|2631.5|2638.5|2626|87
1749776700000|2025-06-13 01:05:00|2640.8|2628.3|2647.5|2635|2649.5|2637|2640.8|2628.3|58
1749777000000|2025-06-13 01:10:00|2648|2635.5|2645.5|2633|2648.5|2636|2644.8|2632.3|44
1749777300000|2025-06-13 01:15:00|2645|2632.5|2642.3|2629.8|2645.5|2633|2642.3|2629.8|45
1749777600000|2025-06-13 01:20:00|2641.8|2629.3|2643|2630.5|2643.5|2631|2638.8|2626.3|40
1749777900000|2025-06-13 01:25:00|2642.5|2630|2643|2630.5|2643|2630.5|2641|2628.5|23
1749778200000|2025-06-13 01:30:00|2642.5|2630|2640.8|2628.3|2642.5|2630|2639.8|2627.3|25
1749778500000|2025-06-13 01:35:00|2641.3|2628.8|2643.8|2631.3|2645.3|2632.8|2640|2627.5|39
1749778800000|2025-06-13 01:40:00|2643.3|2630.8|2647.3|2634.8|2647.8|2635.3|2643.3|2630.8|29
1749779100000|2025-06-13 01:45:00|2647.8|2635.3|2645.5|2633|2648.8|2636.3|2645.5|2633|33
1749779400000|2025-06-13 01:50:00|2644|2631.5|2644.8|2632.3|2646.3|2633.8|2643.5|2631|36
1749779700000|2025-06-13 01:55:00|2645.3|2632.8|2647.8|2635.3|2648.3|2635.8|2644.5|2632|34
1749780000000|2025-06-13 02:00:00|2648.5|2636|2649|2636.5|2649.5|2637|2646|2633.5|55
1749780300000|2025-06-13 02:05:00|2649.5|2637|2651|2638.5|2651|2638.5|2649|2636.5|18
1749780600000|2025-06-13 02:10:00|2651.5|2639|2652|2639.5|2653.8|2641.3|2650|2637.5|31
1749780900000|2025-06-13 02:15:00|2651.8|2639.3|2652.8|2640.3|2653.3|2640.8|2651.8|2639.3|14
1749781200000|2025-06-13 02:20:00|2653|2640.5|2650|2637.5|2653|2640.5|2650|2637.5|9
1749781500000|2025-06-13 02:25:00|2650.3|2637.8|2651.5|2639|2651.5|2639|2650.3|2637.8|5
1749781800000|2025-06-13 02:30:00|2650.5|2638|2649.5|2637|2653|2640.5|2649.5|2637|48
1749782100000|2025-06-13 02:35:00|2650|2637.5|2650.8|2638.3|2652.5|2640|2648.5|2636|29
1749782400000|2025-06-13 02:40:00|2651.3|2638.8|2652.8|2640.3|2655.5|2643|2650.8|2638.3|44
1749782700000|2025-06-13 02:45:00|2653.3|2640.8|2654|2641.5|2655.5|2643|2652|2639.5|50
1749783000000|2025-06-13 02:50:00|2653.5|2641|2652|2639.5|2653.5|2641|2651.3|2638.8|18
1749783300000|2025-06-13 02:55:00|2651.5|2639|2653.5|2641|2654|2641.5|2649|2636.5|44
1749783600000|2025-06-13 03:00:00|2654|2641.5|2651|2638.5|2655|2642.5|2651|2638.5|53
1749783900000|2025-06-13 03:05:00|2650.5|2638|2648.5|2636|2651.3|2638.8|2648|2635.5|26
1749784200000|2025-06-13 03:10:00|2649|2636.5|2639.3|2633.3|2649|2636.5|2638.8|2630.5|61
1749784500000|2025-06-13 03:15:00|2639.5|2633.5|2637.8|2631.8|2639.8|2633.8|2635|2629|89
1749784800000|2025-06-13 03:20:00|2637.5|2631.5|2638.5|2632.5|2640.5|2634.5|2636.8|2630.8|117
1749785100000|2025-06-13 03:25:00|2638.3|2632.3|2642.8|2636.8|2644.3|2638.3|2638.3|2632.3|77
1749785400000|2025-06-13 03:30:00|2643|2637|2640.5|2634.5|2643|2637|2639.5|2633.5|56
1749785700000|2025-06-13 03:35:00|2640.3|2634.3|2643.8|2637.8|2643.8|2637.8|2640.3|2634.3|35
1749786000000|2025-06-13 03:40:00|2643.5|2637.5|2645.8|2639.8|2645.8|2639.8|2643.5|2637.5|26
1749786300000|2025-06-13 03:45:00|2646|2640|2646.8|2640.8|2646.8|2640.8|2643.8|2637.8|24
1749786600000|2025-06-13 03:50:00|2647|2641|2646.5|2640.5|2647.8|2641.8|2646|2640|29
1749786900000|2025-06-13 03:55:00|2646.3|2640.3|2644.5|2638.5|2646.8|2640.8|2644.3|2638.3|14
1749787200000|2025-06-13 04:00:00|2644.3|2638.3|2641.3|2635.3|2644.3|2638.3|2640.5|2634.5|34
1749787500000|2025-06-13 04:05:00|2641.5|2635.5|2642.5|2636.5|2642.8|2636.8|2641|2635|10
1749787800000|2025-06-13 04:10:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|19
1749788100000|2025-06-13 04:15:00|2642.5|2636.5|2640.3|2634.3|2642.5|2636.5|2640.3|2634.3|14
1749788400000|2025-06-13 04:20:00|2640.5|2634.5|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|9
1749788700000|2025-06-13 04:25:00|2641.5|2635.5|2640|2634|2641.5|2635.5|2639.8|2633.8|13
1749789000000|2025-06-13 04:30:00|2640.3|2634.3|2641.8|2635.8|2642|2636|2640|2634|10
1749789300000|2025-06-13 04:35:00|2641.5|2635.5|2641.5|2635.5|2642.5|2636.5|2641.5|2635.5|22
1749789600000|2025-06-13 04:40:00|2641.3|2635.3|2640.5|2634.5|2641.5|2635.5|2639.5|2633.5|12
1749789900000|2025-06-13 04:45:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.8|2633.8|7
1749790200000|2025-06-13 04:50:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2640|2634|10
1749790500000|2025-06-13 04:55:00|2640|2634|2639|2633|2640.3|2634.3|2638.8|2632.8|13
1749790800000|2025-06-13 05:00:00|2638.8|2632.8|2638.8|2632.8|2639.3|2633.3|2637.5|2631.5|42
1749791100000|2025-06-13 05:05:00|2639.8|2633.8|2640.3|2634.3|2641|2635|2639.3|2633.3|40
1749791400000|2025-06-13 05:10:00|2640|2634|2637.8|2631.8|2640|2634|2637.8|2631.8|48
1749791700000|2025-06-13 05:15:00|2638|2632|2639.3|2633.3|2639.3|2633.3|2637.8|2631.8|9
1749792000000|2025-06-13 05:20:00|2639|2633|2636.8|2630.8|2639|2633|2636|2630|34
1749792300000|2025-06-13 05:25:00|2636.5|2630.5|2637.3|2631.3|2637.5|2631.5|2635.3|2629.3|34
1749792600000|2025-06-13 05:30:00|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2634.5|2628.5|77
1749792900000|2025-06-13 05:35:00|2635.8|2629.8|2635.3|2629.3|2636.5|2630.5|2635.3|2629.3|24
1749793200000|2025-06-13 05:40:00|2635|2629|2630.5|2624.5|2635.3|2629.3|2630.3|2624.3|57
1749793500000|2025-06-13 05:45:00|2630.3|2624.3|2630.8|2624.8|2633|2627|2629.5|2623.5|78
1749793800000|2025-06-13 05:50:00|2631|2625|2632.3|2626.3|2633.3|2627.3|2630.8|2624.8|45
1749794100000|2025-06-13 05:55:00|2632.5|2626.5|2631|2625|2632.8|2626.8|2630.8|2624.8|53
1749794400000|2025-06-13 06:00:00|2631.3|2625.3|2635.3|2629.3|2635.3|2629.3|2631.3|2625.3|56
1749794700000|2025-06-13 06:05:00|2635|2629|2632.3|2626.3|2635.3|2629.3|2632|2626|40
1749795000000|2025-06-13 06:10:00|2632.5|2626.5|2630|2624|2633.3|2627.3|2629.8|2623.8|67
1749795300000|2025-06-13 06:15:00|2629.8|2623.8|2626.5|2620.5|2630|2624|2626.5|2620.5|66
1749795600000|2025-06-13 06:20:00|2626.8|2620.8|2623|2617|2627|2621|2621.3|2615.3|105
1749795900000|2025-06-13 06:25:00|2623.5|2617.5|2621.5|2615.5|2624.5|2618.5|2619.5|2613.5|92
1749796200000|2025-06-13 06:30:00|2622|2616|2619.8|2613.8|2622.5|2616.5|2619.5|2613.5|88
1749796500000|2025-06-13 06:35:00|2619.3|2613.3|2621.3|2615.3|2622.3|2616.3|2618.8|2612.8|69
1749796800000|2025-06-13 06:40:00|2621|2615|2615.5|2609.5|2621.5|2615.5|2615.3|2609.3|130
1749797100000|2025-06-13 06:45:00|2615.3|2609.3|2611.3|2605.3|2615.5|2609.5|2609.3|2603.3|180
1749797400000|2025-06-13 06:50:00|2611.5|2605.5|2615.3|2609.3|2616.5|2610.5|2611.3|2605.3|97
1749797700000|2025-06-13 06:55:00|2615.5|2609.5|2618.9|2612.9|2622|2616|2615.5|2609.5|98
1749798000000|2025-06-13 07:00:00|2619.1|2613.1|2613.3|2607.3|2621.9|2615.9|2612.8|2606.8|94
1749798300000|2025-06-13 07:05:00|2613|2607|2610.5|2604.5|2613.3|2607.3|2608.5|2602.5|88
1749798600000|2025-06-13 07:10:00|2610|2604|2615.3|2609.3|2616.3|2610.3|2609.3|2603.3|64
1749798900000|2025-06-13 07:15:00|2614.8|2608.8|2612.5|2606.5|2615.3|2609.3|2611.8|2605.8|57
1749799200000|2025-06-13 07:20:00|2612.8|2606.8|2613.3|2607.3|2615.8|2609.8|2611.8|2605.8|68
1749799500000|2025-06-13 07:25:00|2613.5|2607.5|2610.8|2604.8|2615.3|2609.3|2610.8|2604.8|92
1749799800000|2025-06-13 07:30:00|2611|2605|2609.3|2603.3|2612.3|2606.3|2609|2603|80
1749800100000|2025-06-13 07:35:00|2609|2603|2607|2601|2610.5|2604.5|2607|2601|41
1749800400000|2025-06-13 07:40:00|2607.3|2601.3|2608|2602|2608.5|2602.5|2607|2601|60
1749800700000|2025-06-13 07:45:00|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2606.5|2600.5|48
1749801000000|2025-06-13 07:50:00|2608.5|2602.5|2608|2602|2609.3|2603.3|2606.8|2600.8|63
1749801300000|2025-06-13 07:55:00|2608.3|2602.3|2606.8|2600.8|2608.8|2602.8|2606.8|2600.8|42
1749801600000|2025-06-13 08:00:00|2606.5|2600.5|2605.5|2599.5|2606.8|2600.8|2603.5|2597.5|91
1749801900000|2025-06-13 08:05:00|2605.8|2599.8|2601|2595|2605.8|2599.8|2599.3|2593.3|67
1749802200000|2025-06-13 08:10:00|2600.8|2594.8|2601|2595|2601.3|2595.3|2597.3|2591.3|79
1749802500000|2025-06-13 08:15:00|2600.8|2594.8|2601.8|2595.8|2602.8|2596.8|2600.3|2594.3|65
1749802800000|2025-06-13 08:20:00|2601.5|2595.5|2601|2595|2601.8|2595.8|2600.5|2594.5|33
1749803100000|2025-06-13 08:25:00|2601.3|2595.3|2601|2595|2602|2596|2600.3|2594.3|56
1749803400000|2025-06-13 08:30:00|2600.8|2594.8|2604|2598|2604.8|2598.8|2600.3|2594.3|70
1749803700000|2025-06-13 08:35:00|2604.3|2598.3|2604|2598|2606.3|2600.3|2603.3|2597.3|72
1749804000000|2025-06-13 08:40:00|2604.3|2598.3|2609|2603|2609|2603|2604.3|2598.3|42
1749804300000|2025-06-13 08:45:00|2609.3|2603.3|2605.8|2599.8|2609.5|2603.5|2605.5|2599.5|40
1749804600000|2025-06-13 08:50:00|2606.3|2600.3|2608.5|2602.5|2608.8|2602.8|2606|2600|60
1749804900000|2025-06-13 08:55:00|2608.3|2602.3|2606.5|2600.5|2608.8|2602.8|2606.5|2600.5|53
1749805200000|2025-06-13 09:00:00|2606.8|2600.8|2606|2600|2608.3|2602.3|2605.3|2599.3|76
1749805500000|2025-06-13 09:05:00|2605.8|2599.8|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|46
1749805800000|2025-06-13 09:10:00|2607|2601|2608.5|2602.5|2608.8|2602.8|2606.8|2600.8|58
1749806100000|2025-06-13 09:15:00|2608.8|2602.8|2606.3|2600.3|2608.8|2602.8|2605.8|2599.8|43
1749806400000|2025-06-13 09:20:00|2605.8|2599.8|2606.3|2600.3|2607.3|2601.3|2604.8|2598.8|37
1749806700000|2025-06-13 09:25:00|2606.5|2600.5|2604.5|2598.5|2606.8|2600.8|2603|2597|58
1749807000000|2025-06-13 09:30:00|2604|2598|2605.3|2599.3|2605.8|2599.8|2603.5|2597.5|26
1749807300000|2025-06-13 09:35:00|2606|2600|2608.3|2602.3|2609.8|2603.8|2606|2600|39
1749807600000|2025-06-13 09:40:00|2607.5|2601.5|2605.3|2599.3|2608.3|2602.3|2605.3|2599.3|53
1749807900000|2025-06-13 09:45:00|2605.8|2599.8|2606.8|2600.8|2606.8|2600.8|2605|2599|41
1749808200000|2025-06-13 09:50:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2605|2599|45
1749808500000|2025-06-13 09:55:00|2606|2600|2606|2600|2607.3|2601.3|2604.8|2598.8|37
1749808800000|2025-06-13 10:00:00|2605.8|2599.8|2603.3|2597.3|2605.8|2599.8|2603|2597|40
1749809100000|2025-06-13 10:05:00|2602.8|2596.8|2601.8|2595.8|2603.3|2597.3|2601.5|2595.5|41
1749809400000|2025-06-13 10:10:00|2601.5|2595.5|2596|2590|2601.8|2595.8|2595.3|2589.3|51
1749809700000|2025-06-13 10:15:00|2596.3|2590.3|2596.8|2590.8|2597.3|2591.3|2595.5|2589.5|38
1749810000000|2025-06-13 10:20:00|2596.5|2590.5|2593.3|2587.3|2596.5|2590.5|2593.3|2587.3|38
1749810300000|2025-06-13 10:25:00|2593.5|2587.5|2596|2590|2596.5|2590.5|2593.5|2587.5|52
1749810600000|2025-06-13 10:30:00|2595.8|2589.8|2593.3|2587.3|2595.8|2589.8|2593.3|2587.3|26
1749810900000|2025-06-13 10:35:00|2593|2587|2589|2583|2594.3|2588.3|2587.8|2581.8|75
1749811200000|2025-06-13 10:40:00|2589.3|2583.3|2587|2581|2590.8|2584.8|2587|2581|74
1749811500000|2025-06-13 10:45:00|2587.3|2581.3|2589.5|2583.5|2591.3|2585.3|2587.3|2581.3|70
1749811800000|2025-06-13 10:50:00|2589.3|2583.3|2590.3|2584.3|2590.8|2584.8|2589|2583|44
1749812100000|2025-06-13 10:55:00|2590.5|2584.5|2591|2585|2591.8|2585.8|2590.3|2584.3|45
1749812400000|2025-06-13 11:00:00|2590.8|2584.8|2592.5|2586.5|2593.5|2587.5|2590|2584|82
1749812700000|2025-06-13 11:05:00|2592.3|2586.3|2593.5|2587.5|2594.3|2588.3|2591.5|2585.5|62
1749813000000|2025-06-13 11:10:00|2593.8|2587.8|2592.8|2586.8|2594.8|2588.8|2592|2586|43
1749813300000|2025-06-13 11:15:00|2593|2587|2595.5|2589.5|2596.3|2590.3|2592.5|2586.5|98
1749813600000|2025-06-13 11:20:00|2595.3|2589.3|2596|2590|2597.5|2591.5|2595|2589|47
1749813900000|2025-06-13 11:25:00|2596.3|2590.3|2596|2590|2596.8|2590.8|2595|2589|38
1749814200000|2025-06-13 11:30:00|2596.3|2590.3|2597.8|2591.8|2598.3|2592.3|2595.8|2589.8|59
1749814500000|2025-06-13 11:35:00|2598|2592|2597.3|2591.3|2598.3|2592.3|2596.8|2590.8|26
1749814800000|2025-06-13 11:40:00|2597|2591|2597.5|2591.5|2599.3|2593.3|2596|2590|44
1749815100000|2025-06-13 11:45:00|2597.8|2591.8|2595.8|2589.8|2598.5|2592.5|2595.8|2589.8|36
1749815400000|2025-06-13 11:50:00|2595.3|2589.3|2596.5|2590.5|2596.8|2590.8|2594.3|2588.3|59
1749815700000|2025-06-13 11:55:00|2596.8|2590.8|2596|2590|2598.8|2592.8|2595.8|2589.8|55
1749816000000|2025-06-13 12:00:00|2595.8|2589.8|2596.8|2590.8|2597.3|2591.3|2594.3|2588.3|35
1749816300000|2025-06-13 12:05:00|2597|2591|2595|2589|2597.3|2591.3|2595|2589|33
1749816600000|2025-06-13 12:10:00|2594.8|2588.8|2596.3|2590.3|2596.3|2590.3|2594.8|2588.8|43
1749816900000|2025-06-13 12:15:00|2595.8|2589.8|2592.3|2586.3|2596.3|2590.3|2592.3|2586.3|48
1749817200000|2025-06-13 12:20:00|2592|2586|2592.3|2586.3|2593|2587|2591.3|2585.3|38
1749817500000|2025-06-13 12:25:00|2592.5|2586.5|2592.8|2586.8|2593.8|2587.8|2592.3|2586.3|49
1749817800000|2025-06-13 12:30:00|2593|2587|2594|2588|2595.3|2589.3|2592.8|2586.8|85
1749818100000|2025-06-13 12:35:00|2593.8|2587.8|2594|2588|2594.8|2588.8|2592.8|2586.8|24
1749818400000|2025-06-13 12:40:00|2593.8|2587.8|2592.3|2586.3|2593.8|2587.8|2592.3|2586.3|36
1749818700000|2025-06-13 12:45:00|2592|2586|2591.3|2585.3|2592.3|2586.3|2591|2585|38
1749819000000|2025-06-13 12:50:00|2591|2585|2591.3|2585.3|2592.8|2586.8|2590.5|2584.5|47
1749819300000|2025-06-13 12:55:00|2591.5|2585.5|2594.3|2588.3|2594.8|2588.8|2591.5|2585.5|70
1749819600000|2025-06-13 13:00:00|2595.8|2589.8|2596.5|2590.5|2599.8|2593.8|2591.8|2585.8|243
1749819900000|2025-06-13 13:05:00|2596.3|2590.3|2592.3|2586.3|2596.5|2590.5|2591.3|2585.3|175
1749820200000|2025-06-13 13:10:00|2592|2586|2590.8|2584.8|2592.3|2586.3|2588.5|2582.5|158
1749820500000|2025-06-13 13:15:00|2591.3|2585.3|2591.5|2585.5|2594.5|2588.5|2590.3|2584.3|136
1749820800000|2025-06-13 13:20:00|2591.8|2585.8|2600|2594|2600.3|2594.3|2591.5|2585.5|109
1749821100000|2025-06-13 13:25:00|2600.8|2594.8|2601|2595|2601.5|2595.5|2598.8|2592.8|139
1749821400000|2025-06-13 13:30:00|2600.8|2594.8|2601.3|2595.3|2606.5|2600.5|2599|2593|148
1749821700000|2025-06-13 13:35:00|2601.8|2595.8|2604.5|2598.5|2605.8|2599.8|2601|2595|140
1749822000000|2025-06-13 13:40:00|2604.8|2598.8|2604.3|2598.3|2606.3|2600.3|2603.5|2597.5|85
1749822300000|2025-06-13 13:45:00|2604.5|2598.5|2605.3|2599.3|2605.3|2599.3|2601.5|2595.5|90
1749822600000|2025-06-13 13:50:00|2604.5|2598.5|2602.8|2596.8|2605|2599|2602.5|2596.5|64
1749822900000|2025-06-13 13:55:00|2603.8|2597.8|2608.3|2602.3|2609.5|2603.5|2603.3|2597.3|107
1749823200000|2025-06-13 14:00:00|2609.3|2603.3|2614|2608|2614.3|2608.3|2609.3|2603.3|100
1749823500000|2025-06-13 14:05:00|2613.8|2607.8|2616.3|2610.3|2617.3|2611.3|2613.8|2607.8|119
1749823800000|2025-06-13 14:10:00|2616|2610|2615.3|2609.3|2617|2611|2614|2608|75
1749824100000|2025-06-13 14:15:00|2615.5|2609.5|2615|2609|2616.3|2610.3|2614.3|2608.3|106
1749824400000|2025-06-13 14:20:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2612.3|2606.3|87
1749824700000|2025-06-13 14:25:00|2614|2608|2613.8|2607.8|2614.5|2608.5|2611|2605|83
1749825000000|2025-06-13 14:30:00|2614|2608|2614.3|2608.3|2615.8|2609.8|2612|2606|94
1749825300000|2025-06-13 14:35:00|2614.5|2608.5|2617|2611|2617|2611|2614|2608|75
1749825600000|2025-06-13 14:40:00|2616.8|2610.8|2617.3|2611.3|2619.8|2613.8|2616.3|2610.3|77
1749825900000|2025-06-13 14:45:00|2617.5|2611.5|2616|2610|2619.8|2613.8|2616|2610|66
1749826200000|2025-06-13 14:50:00|2616.3|2610.3|2615.3|2609.3|2616.8|2610.8|2613.8|2607.8|101
1749826500000|2025-06-13 14:55:00|2615.5|2609.5|2615.3|2609.3|2616.5|2610.5|2613.5|2607.5|119
1749826800000|2025-06-13 15:00:00|2614.3|2608.3|2617.3|2611.3|2618|2612|2612.5|2606.5|110
1749827100000|2025-06-13 15:05:00|2617|2611|2616.8|2610.8|2617.5|2611.5|2616.3|2610.3|37
1749827400000|2025-06-13 15:10:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2616.5|2610.5|44
1749827700000|2025-06-13 15:15:00|2618|2612|2619.5|2613.5|2619.8|2613.8|2616.8|2610.8|71
1749828000000|2025-06-13 15:20:00|2619.3|2613.3|2621.5|2615.5|2622.8|2616.8|2619.3|2613.3|57
1749828300000|2025-06-13 15:25:00|2621.8|2615.8|2623.5|2617.5|2624.3|2618.3|2621.5|2615.5|84
1749828600000|2025-06-13 15:30:00|2623.8|2617.8|2626.3|2620.3|2628.8|2622.8|2623.8|2617.8|112
1749828900000|2025-06-13 15:35:00|2627|2621|2626.5|2620.5|2627.5|2621.5|2624.5|2618.5|75
1749829200000|2025-06-13 15:40:00|2626.8|2620.8|2626.8|2620.8|2627|2621|2625.8|2619.8|51
1749829500000|2025-06-13 15:45:00|2627|2621|2626.8|2620.8|2627.8|2621.8|2626.8|2620.8|26
1749829800000|2025-06-13 15:50:00|2627|2621|2627.3|2621.3|2627.8|2621.8|2626.8|2620.8|33
1749830100000|2025-06-13 15:55:00|2627.5|2621.5|2629.5|2623.5|2629.8|2623.8|2626.5|2620.5|45
1749830400000|2025-06-13 16:00:00|2629.8|2623.8|2629.8|2623.8|2630.8|2624.8|2629|2623|50
1749830700000|2025-06-13 16:05:00|2629.3|2623.3|2628|2622|2629.8|2623.8|2628|2622|60
1749831000000|2025-06-13 16:10:00|2628.3|2622.3|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|21
1749831300000|2025-06-13 16:15:00|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|86
1749831600000|2025-06-13 16:20:00|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|51
1749831900000|2025-06-13 16:25:00|2628.3|2622.3|2627|2621|2628.3|2622.3|2626.8|2620.8|17
1749832200000|2025-06-13 16:30:00|2627.3|2621.3|2628.3|2622.3|2628.5|2622.5|2627|2621|49
1749832500000|2025-06-13 16:35:00|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|27
1749832800000|2025-06-13 16:40:00|2628|2622|2627|2621|2628|2622|2626.8|2620.8|10
1749833100000|2025-06-13 16:45:00|2626.8|2620.8|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|24
1749833400000|2025-06-13 16:50:00|2626.5|2620.5|2627|2621|2627|2621|2625.5|2619.5|21
1749833700000|2025-06-13 16:55:00|2626.9|2620.9|2627.1|2621.1|2628.1|2622.1|2626.9|2620.9|22
1749834000000|2025-06-13 17:00:00|2626.9|2620.9|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|15
1749834300000|2025-06-13 17:05:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1749834600000|2025-06-13 17:10:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|10
1749834900000|2025-06-13 17:15:00|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|3
1749835200000|2025-06-13 17:20:00|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.1|2620.1|8
1749835500000|2025-06-13 17:25:00|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|7
1749835800000|2025-06-13 17:30:00|2626.9|2620.9|2625.1|2619.1|2626.9|2620.9|2624.9|2618.9|16
1749836100000|2025-06-13 17:35:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1749836400000|2025-06-13 17:40:00|2625.4|2619.4|2628.4|2622.4|2628.4|2622.4|2624.9|2618.9|32
1749836700000|2025-06-13 17:45:00|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|6
1749837000000|2025-06-13 17:50:00|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.6|2622.6|7
1749837300000|2025-06-13 17:55:00|2636.5|2617.8|2636.5|2617.8|2637.3|2618.5|2636.5|2617.8|4
1750032000000|2025-06-16 00:00:00|2616.4|2610.4|2617.8|2611.8|2617.8|2611.8|2614.8|2608.8|19
1750032300000|2025-06-16 00:05:00|2617.9|2611.9|2623|2617|2623|2617|2617.9|2611.9|31
1750032600000|2025-06-16 00:10:00|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|5
1750032900000|2025-06-16 00:15:00|2622|2616|2618|2612|2622|2616|2617.5|2611.5|19
1750033200000|2025-06-16 00:20:00|2618.3|2612.3|2619.8|2613.8|2620.5|2614.5|2617.8|2611.8|20
1750033500000|2025-06-16 00:25:00|2619.5|2613.5|2619.3|2613.3|2620.5|2614.5|2619|2613|12
1750033800000|2025-06-16 00:30:00|2619|2613|2620.3|2614.3|2620.3|2614.3|2618.3|2612.3|15
1750034100000|2025-06-16 00:35:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.3|2613.3|11
1750034400000|2025-06-16 00:40:00|2619.5|2613.5|2619.8|2613.8|2620.3|2614.3|2618.8|2612.8|18
1750034700000|2025-06-16 00:45:00|2620|2614|2625|2619|2626.8|2620.8|2620|2614|29
1750035000000|2025-06-16 00:50:00|2624.8|2618.8|2628|2622|2628|2622|2624.8|2618.8|16
1750035300000|2025-06-16 00:55:00|2628.5|2622.5|2630|2624|2630.3|2624.3|2627|2621|35
1750035600000|2025-06-16 01:00:00|2630.3|2624.3|2621|2615|2630.3|2624.3|2619.5|2613.5|209
1750035900000|2025-06-16 01:05:00|2621.3|2615.3|2623.5|2617.5|2625|2619|2620|2614|141
1750036200000|2025-06-16 01:10:00|2623.3|2617.3|2627|2621|2627.3|2621.3|2622.8|2616.8|89
1750036500000|2025-06-16 01:15:00|2626.8|2620.8|2624.3|2618.3|2627.3|2621.3|2623.3|2617.3|99
1750036800000|2025-06-16 01:20:00|2624|2618|2626.8|2620.8|2629.3|2623.3|2624|2618|77
1750037100000|2025-06-16 01:25:00|2627|2621|2624|2618|2627|2621|2623|2617|72
1750037400000|2025-06-16 01:30:00|2624.5|2618.5|2621.5|2615.5|2626.8|2620.8|2620.8|2614.8|97
1750037700000|2025-06-16 01:35:00|2621.8|2615.8|2623.3|2617.3|2623.5|2617.5|2618.5|2612.5|114
1750038000000|2025-06-16 01:40:00|2623|2617|2620|2614|2623|2617|2618.3|2612.3|95
1750038300000|2025-06-16 01:45:00|2619.8|2613.8|2614.3|2608.3|2620|2614|2613|2607|104
1750038600000|2025-06-16 01:50:00|2614|2608|2617.3|2611.3|2617.3|2611.3|2614|2608|77
1750038900000|2025-06-16 01:55:00|2617.5|2611.5|2624.5|2618.5|2625|2619|2617.5|2611.5|87
1750039200000|2025-06-16 02:00:00|2624.8|2618.8|2621.8|2615.8|2625.3|2619.3|2621.8|2615.8|113
1750039500000|2025-06-16 02:05:00|2622|2616|2620.5|2614.5|2624.5|2618.5|2620.5|2614.5|36
1750039800000|2025-06-16 02:10:00|2621|2615|2621.5|2615.5|2624.3|2618.3|2619.5|2613.5|91
1750040100000|2025-06-16 02:15:00|2621.8|2615.8|2623.8|2617.8|2624|2618|2621.8|2615.8|29
1750040400000|2025-06-16 02:20:00|2624|2618|2621.5|2615.5|2624.5|2618.5|2621.5|2615.5|44
1750040700000|2025-06-16 02:25:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621.3|2615.3|12
1750041000000|2025-06-16 02:30:00|2621.8|2615.8|2616|2610|2622.8|2616.8|2616|2610|102
1750041300000|2025-06-16 02:35:00|2616.3|2610.3|2617.3|2611.3|2618.5|2612.5|2615|2609|66
1750041600000|2025-06-16 02:40:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2615.5|2609.5|60
1750041900000|2025-06-16 02:45:00|2617.5|2611.5|2619.8|2613.8|2621.5|2615.5|2616.3|2610.3|69
1750042200000|2025-06-16 02:50:00|2620|2614|2617.3|2611.3|2622|2616|2617|2611|54
1750042500000|2025-06-16 02:55:00|2617.5|2611.5|2619.5|2613.5|2620|2614|2617.5|2611.5|44
1750042800000|2025-06-16 03:00:00|2619.3|2613.3|2621|2615|2621|2615|2617.8|2611.8|64
1750043100000|2025-06-16 03:05:00|2620.8|2614.8|2620|2614|2622.8|2616.8|2619.5|2613.5|56
1750043400000|2025-06-16 03:10:00|2620.3|2614.3|2619.3|2613.3|2620.5|2614.5|2619|2613|44
1750043700000|2025-06-16 03:15:00|2619.5|2613.5|2619.3|2613.3|2620.3|2614.3|2618.3|2612.3|52
1750044000000|2025-06-16 03:20:00|2619|2613|2621.8|2615.8|2621.8|2615.8|2619|2613|31
1750044300000|2025-06-16 03:25:00|2622|2616|2620.8|2614.8|2624.5|2618.5|2620.8|2614.8|48
1750044600000|2025-06-16 03:30:00|2620.5|2614.5|2618|2612|2620.5|2614.5|2618|2612|19
1750044900000|2025-06-16 03:35:00|2618.3|2612.3|2616|2610|2619.8|2613.8|2616|2610|19
1750045200000|2025-06-16 03:40:00|2616.3|2610.3|2616.8|2610.8|2618|2612|2616|2610|19
1750045500000|2025-06-16 03:45:00|2616.5|2610.5|2615.5|2609.5|2617|2611|2615.3|2609.3|27
1750045800000|2025-06-16 03:50:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615|2609|20
1750046100000|2025-06-16 03:55:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615|2609|6
1750046400000|2025-06-16 04:00:00|2615.8|2609.8|2615.8|2609.8|2616.5|2610.5|2615.8|2609.8|12
1750046700000|2025-06-16 04:05:00|2615.5|2609.5|2616|2610|2616.5|2610.5|2615.5|2609.5|7
1750047000000|2025-06-16 04:10:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2614.5|2608.5|22
1750047300000|2025-06-16 04:15:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|10
1750047600000|2025-06-16 04:20:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1750047900000|2025-06-16 04:25:00|2615.8|2609.8|2616.8|2610.8|2617|2611|2615.5|2609.5|10
1750048200000|2025-06-16 04:30:00|2617|2611|2617|2611|2617.3|2611.3|2617|2611|3
1750048500000|2025-06-16 04:35:00|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|6
1750048800000|2025-06-16 04:40:00|2616.5|2610.5|2616|2610|2617.3|2611.3|2616|2610|12
1750049100000|2025-06-16 04:45:00|2616.5|2610.5|2616|2610|2617|2611|2616|2610|11
1750049400000|2025-06-16 04:50:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|12
1750049700000|2025-06-16 04:55:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|10
1750050000000|2025-06-16 05:00:00|2616.5|2610.5|2624.3|2618.3|2624.5|2618.5|2616.5|2610.5|65
1750050300000|2025-06-16 05:05:00|2624.5|2618.5|2630.3|2624.3|2631.3|2625.3|2624.5|2618.5|44
1750050600000|2025-06-16 05:10:00|2630.5|2624.5|2632.3|2626.3|2633.5|2627.5|2628.3|2622.3|55
1750050900000|2025-06-16 05:15:00|2632.5|2626.5|2630|2624|2633.8|2627.8|2629.5|2623.5|27
1750051200000|2025-06-16 05:20:00|2630.3|2624.3|2633.3|2627.3|2634|2628|2629.3|2623.3|34
1750051500000|2025-06-16 05:25:00|2633.8|2627.8|2632|2626|2634.3|2628.3|2631.5|2625.5|40
1750051800000|2025-06-16 05:30:00|2632.3|2626.3|2630|2624|2632.8|2626.8|2628.5|2622.5|113
1750052100000|2025-06-16 05:35:00|2630.3|2624.3|2630.8|2624.8|2631.3|2625.3|2628.8|2622.8|97
1750052400000|2025-06-16 05:40:00|2631|2625|2628.8|2622.8|2631.3|2625.3|2628.3|2622.3|79
1750052700000|2025-06-16 05:45:00|2629|2623|2629|2623|2629.5|2623.5|2627.8|2621.8|54
1750053000000|2025-06-16 05:50:00|2629.3|2623.3|2634.8|2628.8|2637.5|2631.5|2629|2623|112
1750053300000|2025-06-16 05:55:00|2635|2629|2637.8|2631.8|2637.8|2631.8|2635|2629|84
1750053600000|2025-06-16 06:00:00|2638.5|2632.5|2638|2632|2640|2634|2635.3|2629.3|86
1750053900000|2025-06-16 06:05:00|2637.5|2631.5|2636.8|2630.8|2638.5|2632.5|2635.3|2629.3|72
1750054200000|2025-06-16 06:10:00|2637|2631|2636.8|2630.8|2637.8|2631.8|2636|2630|51
1750054500000|2025-06-16 06:15:00|2637.3|2631.3|2635.8|2629.8|2637.3|2631.3|2635.8|2629.8|49
1750054800000|2025-06-16 06:20:00|2636|2630|2635.8|2629.8|2636.8|2630.8|2635.3|2629.3|28
1750055100000|2025-06-16 06:25:00|2636|2630|2634.5|2628.5|2636.8|2630.8|2634.5|2628.5|44
1750055400000|2025-06-16 06:30:00|2634.8|2628.8|2636.8|2630.8|2637.3|2631.3|2634.3|2628.3|79
1750055700000|2025-06-16 06:35:00|2636.5|2630.5|2636.3|2630.3|2637.8|2631.8|2635.8|2629.8|56
1750056000000|2025-06-16 06:40:00|2635.3|2629.3|2637.5|2631.5|2638.3|2632.3|2635.3|2629.3|73
1750056300000|2025-06-16 06:45:00|2637.8|2631.8|2637.8|2631.8|2638.5|2632.5|2634.3|2628.3|68
1750056600000|2025-06-16 06:50:00|2637.5|2631.5|2639.5|2633.5|2640.3|2634.3|2635.5|2629.5|86
1750056900000|2025-06-16 06:55:00|2639.3|2633.3|2635.6|2629.6|2640|2634|2634.9|2628.9|66
1750057200000|2025-06-16 07:00:00|2635.4|2629.4|2644.5|2638.5|2644.8|2638.8|2635.4|2629.4|118
1750057500000|2025-06-16 07:05:00|2644.8|2638.8|2651.3|2645.3|2651.5|2645.5|2644.8|2638.8|92
1750057800000|2025-06-16 07:10:00|2650.8|2644.8|2649.3|2643.3|2651.8|2645.8|2648.3|2642.3|83
1750058100000|2025-06-16 07:15:00|2648.8|2642.8|2646|2640|2649.3|2643.3|2645.8|2639.8|51
1750058400000|2025-06-16 07:20:00|2645.3|2639.3|2647.3|2641.3|2648.3|2642.3|2643.8|2637.8|45
1750058700000|2025-06-16 07:25:00|2647|2641|2648|2642|2649.8|2643.8|2646.8|2640.8|54
1750059000000|2025-06-16 07:30:00|2647.8|2641.8|2647.8|2641.8|2648.5|2642.5|2647.3|2641.3|45
1750059300000|2025-06-16 07:35:00|2647.5|2641.5|2647.3|2641.3|2648.3|2642.3|2646.8|2640.8|32
1750059600000|2025-06-16 07:40:00|2647.5|2641.5|2647.8|2641.8|2648.8|2642.8|2647.3|2641.3|17
1750059900000|2025-06-16 07:45:00|2647.5|2641.5|2648|2642|2648.5|2642.5|2647.3|2641.3|17
1750060200000|2025-06-16 07:50:00|2647.8|2641.8|2647.5|2641.5|2648.8|2642.8|2647.3|2641.3|30
1750060500000|2025-06-16 07:55:00|2647.3|2641.3|2648.5|2642.5|2648.5|2642.5|2647.3|2641.3|27
1750060800000|2025-06-16 08:00:00|2648.3|2642.3|2647.8|2641.8|2650.8|2644.8|2646.5|2640.5|78
1750061100000|2025-06-16 08:05:00|2647.5|2641.5|2648.8|2642.8|2649.8|2643.8|2647.5|2641.5|34
1750061400000|2025-06-16 08:10:00|2649|2643|2657|2651|2657.5|2651.5|2648.8|2642.8|53
1750061700000|2025-06-16 08:15:00|2657.3|2651.3|2656.3|2650.3|2657.8|2651.8|2654.8|2648.8|43
1750062000000|2025-06-16 08:20:00|2656|2650|2657.3|2651.3|2657.5|2651.5|2655.3|2649.3|56
1750062300000|2025-06-16 08:25:00|2657|2651|2656.8|2650.8|2657.5|2651.5|2656.5|2650.5|31
1750062600000|2025-06-16 08:30:00|2656.5|2650.5|2655.8|2649.8|2657.3|2651.3|2655.3|2649.3|51
1750062900000|2025-06-16 08:35:00|2655.5|2649.5|2650.3|2644.3|2655.8|2649.8|2649.8|2643.8|74
1750063200000|2025-06-16 08:40:00|2650.5|2644.5|2652.8|2646.8|2653.5|2647.5|2650.5|2644.5|40
1750063500000|2025-06-16 08:45:00|2653|2647|2653.8|2647.8|2654.8|2648.8|2652.8|2646.8|63
1750063800000|2025-06-16 08:50:00|2653.3|2647.3|2653|2647|2653.5|2647.5|2651.8|2645.8|53
1750064100000|2025-06-16 08:55:00|2652.8|2646.8|2653|2647|2653.5|2647.5|2652.3|2646.3|34
1750064400000|2025-06-16 09:00:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2651.5|2645.5|38
1750064700000|2025-06-16 09:05:00|2653|2647|2657.3|2651.3|2657.3|2651.3|2653|2647|29
1750065000000|2025-06-16 09:10:00|2657|2651|2655|2649|2657|2651|2654.8|2648.8|41
1750065300000|2025-06-16 09:15:00|2654.8|2648.8|2657.3|2651.3|2657.3|2651.3|2654.3|2648.3|34
1750065600000|2025-06-16 09:20:00|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|14
1750065900000|2025-06-16 09:25:00|2657|2651|2659.8|2653.8|2659.8|2653.8|2657|2651|26
1750066200000|2025-06-16 09:30:00|2659.5|2653.5|2658.5|2652.5|2660.8|2654.8|2658.3|2652.3|31
1750066500000|2025-06-16 09:35:00|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2656.8|2650.8|36
1750066800000|2025-06-16 09:40:00|2657.5|2651.5|2657.5|2651.5|2659.5|2653.5|2657.5|2651.5|32
1750067100000|2025-06-16 09:45:00|2657.3|2651.3|2655.5|2649.5|2657.3|2651.3|2653.8|2647.8|45
1750067400000|2025-06-16 09:50:00|2655.8|2649.8|2653|2647|2656|2650|2650.8|2644.8|70
1750067700000|2025-06-16 09:55:00|2652.8|2646.8|2651|2645|2652.8|2646.8|2650.3|2644.3|24
1750068000000|2025-06-16 10:00:00|2650.8|2644.8|2654.3|2648.3|2655.3|2649.3|2650.8|2644.8|44
1750068300000|2025-06-16 10:05:00|2654.5|2648.5|2655.8|2649.8|2656.3|2650.3|2654.5|2648.5|39
1750068600000|2025-06-16 10:10:00|2655.5|2649.5|2656.8|2650.8|2657.5|2651.5|2655|2649|56
1750068900000|2025-06-16 10:15:00|2656.5|2650.5|2655.8|2649.8|2657|2651|2655.3|2649.3|16
1750069200000|2025-06-16 10:20:00|2656|2650|2657.5|2651.5|2658.3|2652.3|2656|2650|40
1750069500000|2025-06-16 10:25:00|2657.3|2651.3|2657.8|2651.8|2658|2652|2656.8|2650.8|25
1750069800000|2025-06-16 10:30:00|2658|2652|2660|2654|2660.8|2654.8|2657.8|2651.8|52
1750070100000|2025-06-16 10:35:00|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2657.8|2651.8|16
1750070400000|2025-06-16 10:40:00|2658|2652|2657.3|2651.3|2658|2652|2656.8|2650.8|27
1750070700000|2025-06-16 10:45:00|2657|2651|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|13
1750071000000|2025-06-16 10:50:00|2656.5|2650.5|2656|2650|2656.8|2650.8|2655.8|2649.8|25
1750071300000|2025-06-16 10:55:00|2655.8|2649.8|2655|2649|2656|2650|2654.5|2648.5|31
1750071600000|2025-06-16 11:00:00|2654.8|2648.8|2656.8|2650.8|2656.8|2650.8|2653.8|2647.8|35
1750071900000|2025-06-16 11:05:00|2657|2651|2654.8|2648.8|2657.5|2651.5|2654.8|2648.8|30
1750072200000|2025-06-16 11:10:00|2655|2649|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|14
1750072500000|2025-06-16 11:15:00|2655.5|2649.5|2656|2650|2656.8|2650.8|2655|2649|29
1750072800000|2025-06-16 11:20:00|2656.3|2650.3|2654.5|2648.5|2656.3|2650.3|2654.5|2648.5|25
1750073100000|2025-06-16 11:25:00|2654.3|2648.3|2654.5|2648.5|2655.8|2649.8|2653.3|2647.3|44
1750073400000|2025-06-16 11:30:00|2654.3|2648.3|2654.3|2648.3|2655.5|2649.5|2654.3|2648.3|37
1750073700000|2025-06-16 11:35:00|2654|2648|2652.8|2646.8|2654|2648|2651.3|2645.3|30
1750074000000|2025-06-16 11:40:00|2652.5|2646.5|2653.3|2647.3|2653.3|2647.3|2652|2646|18
1750074300000|2025-06-16 11:45:00|2653.5|2647.5|2654.3|2648.3|2655.3|2649.3|2653.3|2647.3|26
1750074600000|2025-06-16 11:50:00|2654.5|2648.5|2656.5|2650.5|2657.5|2651.5|2654.3|2648.3|49
1750074900000|2025-06-16 11:55:00|2656.8|2650.8|2660.3|2654.3|2660.8|2654.8|2656.8|2650.8|91
1750075200000|2025-06-16 12:00:00|2660.5|2654.5|2665.5|2659.5|2666.3|2660.3|2659.3|2653.3|59
1750075500000|2025-06-16 12:05:00|2665.8|2659.8|2666.3|2660.3|2667.8|2661.8|2665.8|2659.8|59
1750075800000|2025-06-16 12:10:00|2666|2660|2666.5|2660.5|2667.8|2661.8|2665.5|2659.5|32
1750076100000|2025-06-16 12:15:00|2666.3|2660.3|2667.5|2661.5|2667.8|2661.8|2664.8|2658.8|50
1750076400000|2025-06-16 12:20:00|2667.3|2661.3|2667.3|2661.3|2667.8|2661.8|2666.3|2660.3|36
1750076700000|2025-06-16 12:25:00|2667.5|2661.5|2667.5|2661.5|2667.8|2661.8|2665.8|2659.8|35
1750077000000|2025-06-16 12:30:00|2667.3|2661.3|2665.5|2659.5|2667.5|2661.5|2664.3|2658.3|31
1750077300000|2025-06-16 12:35:00|2665.3|2659.3|2665.3|2659.3|2666.3|2660.3|2664.8|2658.8|44
1750077600000|2025-06-16 12:40:00|2664.8|2658.8|2664.5|2658.5|2665.3|2659.3|2663.8|2657.8|34
1750077900000|2025-06-16 12:45:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2662.5|2656.5|56
1750078200000|2025-06-16 12:50:00|2663.8|2657.8|2663.8|2657.8|2664.8|2658.8|2663.3|2657.3|50
1750078500000|2025-06-16 12:55:00|2664.3|2658.3|2663.3|2657.3|2665.5|2659.5|2663.3|2657.3|65
1750078800000|2025-06-16 13:00:00|2663|2657|2660.3|2654.3|2663.5|2657.5|2657.8|2651.8|295
1750079100000|2025-06-16 13:05:00|2660.5|2654.5|2659.8|2653.8|2661.8|2655.8|2659.3|2653.3|140
1750079400000|2025-06-16 13:10:00|2659|2653|2659.8|2653.8|2660|2654|2656.5|2650.5|116
1750079700000|2025-06-16 13:15:00|2659.5|2653.5|2657.3|2651.3|2659.8|2653.8|2656.8|2650.8|112
1750080000000|2025-06-16 13:20:00|2657|2651|2658.5|2652.5|2659.3|2653.3|2656.3|2650.3|148
1750080300000|2025-06-16 13:25:00|2658.3|2652.3|2659.3|2653.3|2661|2655|2658.3|2652.3|97
1750080600000|2025-06-16 13:30:00|2659.5|2653.5|2658|2652|2660.8|2654.8|2657.8|2651.8|127
1750080900000|2025-06-16 13:35:00|2657.8|2651.8|2658.3|2652.3|2659.5|2653.5|2655|2649|101
1750081200000|2025-06-16 13:40:00|2658|2652|2656.5|2650.5|2658.8|2652.8|2653.8|2647.8|78
1750081500000|2025-06-16 13:45:00|2656.3|2650.3|2658|2652|2658.3|2652.3|2655.5|2649.5|115
1750081800000|2025-06-16 13:50:00|2657.8|2651.8|2652.5|2646.5|2658.3|2652.3|2650.5|2644.5|145
1750082100000|2025-06-16 13:55:00|2652.8|2646.8|2652|2646|2653.8|2647.8|2651.3|2645.3|163
1750082400000|2025-06-16 14:00:00|2651.8|2645.8|2653.3|2647.3|2654.8|2648.8|2651.3|2645.3|124
1750082700000|2025-06-16 14:05:00|2653.5|2647.5|2652.3|2646.3|2654.8|2648.8|2651.5|2645.5|103
1750083000000|2025-06-16 14:10:00|2652.5|2646.5|2655.8|2649.8|2657|2651|2652.5|2646.5|85
1750083300000|2025-06-16 14:15:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2654|2648|95
1750083600000|2025-06-16 14:20:00|2655.8|2649.8|2655.8|2649.8|2656.8|2650.8|2655|2649|63
1750083900000|2025-06-16 14:25:00|2655.5|2649.5|2654.3|2648.3|2656.3|2650.3|2654.3|2648.3|67
1750084200000|2025-06-16 14:30:00|2654|2648|2654.8|2648.8|2655.3|2649.3|2652.8|2646.8|81
1750084500000|2025-06-16 14:35:00|2654.5|2648.5|2656|2650|2656|2650|2654.3|2648.3|67
1750084800000|2025-06-16 14:40:00|2655.8|2649.8|2657.8|2651.8|2658.8|2652.8|2655.8|2649.8|42
1750085100000|2025-06-16 14:45:00|2658|2652|2657|2651|2658.5|2652.5|2656.8|2650.8|57
1750085400000|2025-06-16 14:50:00|2656.8|2650.8|2655.8|2649.8|2657.3|2651.3|2655.8|2649.8|51
1750085700000|2025-06-16 14:55:00|2655.5|2649.5|2657|2651|2657.5|2651.5|2655|2649|97
1750086000000|2025-06-16 15:00:00|2657.3|2651.3|2656.3|2650.3|2657.8|2651.8|2655.5|2649.5|86
1750086300000|2025-06-16 15:05:00|2656.5|2650.5|2654.3|2648.3|2656.5|2650.5|2654.3|2648.3|33
1750086600000|2025-06-16 15:10:00|2653.8|2647.8|2653.8|2647.8|2654.8|2648.8|2653|2647|29
1750086900000|2025-06-16 15:15:00|2653.5|2647.5|2650|2644|2653.5|2647.5|2650|2644|33
1750087200000|2025-06-16 15:20:00|2650.3|2644.3|2651|2645|2652|2646|2649.5|2643.5|51
1750087500000|2025-06-16 15:25:00|2651.3|2645.3|2655.8|2649.8|2656.8|2650.8|2651.3|2645.3|71
1750087800000|2025-06-16 15:30:00|2655.5|2649.5|2658.3|2652.3|2659.8|2653.8|2654.3|2648.3|57
1750088100000|2025-06-16 15:35:00|2658.8|2652.8|2662|2656|2663.3|2657.3|2658.3|2652.3|124
1750088400000|2025-06-16 15:40:00|2661.8|2655.8|2663.3|2657.3|2664|2658|2661.8|2655.8|29
1750088700000|2025-06-16 15:45:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2661.5|2655.5|50
1750089000000|2025-06-16 15:50:00|2662|2656|2663.3|2657.3|2663.3|2657.3|2661.3|2655.3|41
1750089300000|2025-06-16 15:55:00|2663.5|2657.5|2662.8|2656.8|2664.3|2658.3|2662|2656|46
1750089600000|2025-06-16 16:00:00|2663|2657|2664.5|2658.5|2664.5|2658.5|2662.3|2656.3|31
1750089900000|2025-06-16 16:05:00|2664.3|2658.3|2663.3|2657.3|2665.5|2659.5|2662.8|2656.8|30
1750090200000|2025-06-16 16:10:00|2663|2657|2663.3|2657.3|2663.8|2657.8|2662.5|2656.5|23
1750090500000|2025-06-16 16:15:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2663.8|2657.8|5
1750091100000|2025-06-16 16:25:00|2663.8|2657.8|2664|2658|2664.3|2658.3|2663.8|2657.8|4
1750091400000|2025-06-16 16:30:00|2664.3|2658.3|2662.8|2656.8|2664.3|2658.3|2662.8|2656.8|24
1750091700000|2025-06-16 16:35:00|2662.5|2656.5|2662|2656|2662.8|2656.8|2662|2656|7
1750092000000|2025-06-16 16:40:00|2661.8|2655.8|2659.8|2653.8|2661.8|2655.8|2658.5|2652.5|36
1750092300000|2025-06-16 16:45:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2659.5|2653.5|6
1750092600000|2025-06-16 16:50:00|2660.5|2654.5|2663|2657|2663.3|2657.3|2660.3|2654.3|12
1750092900000|2025-06-16 16:55:00|2662.9|2656.9|2664.6|2658.6|2664.6|2658.6|2662.9|2656.9|4
1750093200000|2025-06-16 17:00:00|2664.4|2658.4|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|4
1750093500000|2025-06-16 17:05:00|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|14
1750093800000|2025-06-16 17:10:00|2663.4|2657.4|2662.4|2656.4|2663.6|2657.6|2661.9|2655.9|14
1750094100000|2025-06-16 17:15:00|2662.9|2656.9|2663.1|2657.1|2663.4|2657.4|2662.9|2656.9|8
1750094400000|2025-06-16 17:20:00|2663.4|2657.4|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|6
1750094700000|2025-06-16 17:25:00|2662.4|2656.4|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|3
1750095000000|2025-06-16 17:30:00|2662.6|2656.6|2662.4|2656.4|2663.6|2657.6|2662.4|2656.4|8
1750095600000|2025-06-16 17:40:00|2662.6|2656.6|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|4
1750096200000|2025-06-16 17:50:00|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2662.6|2656.6|6
1750096500000|2025-06-16 17:55:00|2669.5|2650.8|2667.8|2649|2669.5|2650.8|2667.8|2649|3
1750118400000|2025-06-17 00:00:00|2655.8|2649.8|2650.3|2644.3|2655.8|2649.8|2649.4|2643.4|47
1750118700000|2025-06-17 00:05:00|2650|2644|2651|2645|2651|2645|2648.5|2642.5|38
1750119000000|2025-06-17 00:10:00|2650.8|2644.8|2652.8|2646.8|2652.8|2646.8|2650.8|2644.8|9
1750119300000|2025-06-17 00:15:00|2652.3|2646.3|2653.3|2647.3|2653.3|2647.3|2651.5|2645.5|23
1750119600000|2025-06-17 00:20:00|2653.5|2647.5|2653|2647|2653.5|2647.5|2652.5|2646.5|44
1750119900000|2025-06-17 00:25:00|2652.8|2646.8|2653|2647|2653.3|2647.3|2652.8|2646.8|12
1750120200000|2025-06-17 00:30:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2651|2645|17
1750120500000|2025-06-17 00:35:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650|2644|15
1750120800000|2025-06-17 00:40:00|2650.5|2644.5|2651.5|2645.5|2651.5|2645.5|2650.5|2644.5|17
1750121100000|2025-06-17 00:45:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.5|2645.5|9
1750121400000|2025-06-17 00:50:00|2651.8|2645.8|2652.8|2646.8|2652.8|2646.8|2651.5|2645.5|11
1750121700000|2025-06-17 00:55:00|2652.5|2646.5|2651.8|2645.8|2652.8|2646.8|2651.3|2645.3|34
1750122000000|2025-06-17 01:00:00|2652|2646|2655.8|2649.8|2656|2650|2651.5|2645.5|188
1750122300000|2025-06-17 01:05:00|2655.5|2649.5|2653.8|2647.8|2656.3|2650.3|2652.5|2646.5|82
1750122600000|2025-06-17 01:10:00|2653.5|2647.5|2649.3|2643.3|2654.5|2648.5|2649.3|2643.3|89
1750122900000|2025-06-17 01:15:00|2649.5|2643.5|2653.5|2647.5|2653.8|2647.8|2648.5|2642.5|115
1750123200000|2025-06-17 01:20:00|2653.8|2647.8|2653.3|2647.3|2654.5|2648.5|2651.3|2645.3|79
1750123500000|2025-06-17 01:25:00|2653|2647|2652.8|2646.8|2655|2649|2652.5|2646.5|85
1750123800000|2025-06-17 01:30:00|2652.5|2646.5|2653.5|2647.5|2655|2649|2651|2645|99
1750124100000|2025-06-17 01:35:00|2653.3|2647.3|2652.3|2646.3|2653.5|2647.5|2651.5|2645.5|70
1750124400000|2025-06-17 01:40:00|2652.5|2646.5|2653.3|2647.3|2654|2648|2651.8|2645.8|60
1750124700000|2025-06-17 01:45:00|2653|2647|2650.3|2644.3|2653|2647|2649.3|2643.3|95
1750125000000|2025-06-17 01:50:00|2650|2644|2654|2648|2654|2648|2650|2644|95
1750125300000|2025-06-17 01:55:00|2654.3|2648.3|2652.8|2646.8|2654.3|2648.3|2652.3|2646.3|112
1750125600000|2025-06-17 02:00:00|2653|2647|2649.3|2643.3|2654|2648|2647.5|2641.5|148
1750125900000|2025-06-17 02:05:00|2649|2643|2650.3|2644.3|2651.3|2645.3|2647.3|2641.3|64
1750126200000|2025-06-17 02:10:00|2650.5|2644.5|2648.8|2642.8|2650.8|2644.8|2648.5|2642.5|83
1750126500000|2025-06-17 02:15:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2648.5|2642.5|26
1750126800000|2025-06-17 02:20:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|23
1750127100000|2025-06-17 02:25:00|2649.3|2643.3|2648.8|2642.8|2649.3|2643.3|2648.8|2642.8|10
1750127400000|2025-06-17 02:30:00|2649|2643|2648.8|2642.8|2651.3|2645.3|2648.3|2642.3|92
1750127700000|2025-06-17 02:35:00|2648.5|2642.5|2649.3|2643.3|2649.8|2643.8|2648.5|2642.5|42
1750128000000|2025-06-17 02:40:00|2649|2643|2649.5|2643.5|2649.8|2643.8|2648|2642|39
1750128300000|2025-06-17 02:45:00|2649.8|2643.8|2647.3|2641.3|2649.8|2643.8|2647|2641|31
1750128600000|2025-06-17 02:50:00|2647|2641|2646.5|2640.5|2647.5|2641.5|2645.5|2639.5|134
1750128900000|2025-06-17 02:55:00|2646.3|2640.3|2647.3|2641.3|2648.8|2642.8|2645.8|2639.8|81
1750129200000|2025-06-17 03:00:00|2647|2641|2646.3|2640.3|2647|2641|2645.5|2639.5|83
1750129500000|2025-06-17 03:05:00|2646|2640|2646.8|2640.8|2647|2641|2645.5|2639.5|38
1750129800000|2025-06-17 03:10:00|2646.5|2640.5|2643|2637|2646.8|2640.8|2642.8|2636.8|115
1750130100000|2025-06-17 03:15:00|2642.8|2636.8|2641|2635|2643.8|2637.8|2638.8|2632.8|101
1750130400000|2025-06-17 03:20:00|2641.3|2635.3|2642.8|2636.8|2643.3|2637.3|2641|2635|60
1750130700000|2025-06-17 03:25:00|2643|2637|2642.8|2636.8|2644|2638|2642.8|2636.8|52
1750131000000|2025-06-17 03:30:00|2643|2637|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|25
1750131300000|2025-06-17 03:35:00|2642.5|2636.5|2642|2636|2642.5|2636.5|2641.8|2635.8|16
1750131600000|2025-06-17 03:40:00|2641.8|2635.8|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|19
1750131900000|2025-06-17 03:45:00|2643|2637|2642.3|2636.3|2643|2637|2642.3|2636.3|8
1750132200000|2025-06-17 03:50:00|2642|2636|2641|2635|2642|2636|2641|2635|4
1750132500000|2025-06-17 03:55:00|2641.3|2635.3|2643.8|2637.8|2643.8|2637.8|2641.3|2635.3|16
1750132800000|2025-06-17 04:00:00|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.5|2637.5|10
1750133100000|2025-06-17 04:05:00|2643.5|2637.5|2644|2638|2644.3|2638.3|2643.5|2637.5|21
1750133400000|2025-06-17 04:10:00|2644.3|2638.3|2646.5|2640.5|2646.5|2640.5|2644|2638|20
1750133700000|2025-06-17 04:15:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|6
1750134000000|2025-06-17 04:20:00|2646.3|2640.3|2644.5|2638.5|2646.3|2640.3|2644.5|2638.5|22
1750134300000|2025-06-17 04:25:00|2644.8|2638.8|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|7
1750134600000|2025-06-17 04:30:00|2645|2639|2644.8|2638.8|2645|2639|2644.5|2638.5|22
1750134900000|2025-06-17 04:35:00|2644.5|2638.5|2644.8|2638.8|2645|2639|2644.5|2638.5|4
1750135200000|2025-06-17 04:40:00|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1750135500000|2025-06-17 04:45:00|2644.5|2638.5|2645.8|2639.8|2646|2640|2644.3|2638.3|14
1750135800000|2025-06-17 04:50:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1750136100000|2025-06-17 04:55:00|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|7
1750136400000|2025-06-17 05:00:00|2646.5|2640.5|2647|2641|2647.3|2641.3|2646.3|2640.3|12
1750136700000|2025-06-17 05:05:00|2647.3|2641.3|2646.8|2640.8|2648|2642|2646.3|2640.3|13
1750137000000|2025-06-17 05:10:00|2646.5|2640.5|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|10
1750137300000|2025-06-17 05:15:00|2647|2641|2646.3|2640.3|2647.3|2641.3|2644.8|2638.8|48
1750137600000|2025-06-17 05:20:00|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646.3|2640.3|9
1750137900000|2025-06-17 05:25:00|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|5
1750138200000|2025-06-17 05:30:00|2647.5|2641.5|2648.5|2642.5|2649|2643|2647.3|2641.3|48
1750138500000|2025-06-17 05:35:00|2648.3|2642.3|2650.5|2644.5|2650.8|2644.8|2648.3|2642.3|24
1750138800000|2025-06-17 05:40:00|2650.8|2644.8|2652|2646|2652.3|2646.3|2649.8|2643.8|47
1750139100000|2025-06-17 05:45:00|2652.3|2646.3|2651.5|2645.5|2652.5|2646.5|2651.3|2645.3|41
1750139400000|2025-06-17 05:50:00|2651.3|2645.3|2648.3|2642.3|2651.3|2645.3|2647.5|2641.5|78
1750139700000|2025-06-17 05:55:00|2648.5|2642.5|2651.3|2645.3|2651.3|2645.3|2648.3|2642.3|54
1750140000000|2025-06-17 06:00:00|2651|2645|2647.8|2641.8|2651|2645|2647.3|2641.3|95
1750140300000|2025-06-17 06:05:00|2647.5|2641.5|2650|2644|2650.5|2644.5|2647.3|2641.3|79
1750140600000|2025-06-17 06:10:00|2650.3|2644.3|2652|2646|2652.3|2646.3|2649.5|2643.5|48
1750140900000|2025-06-17 06:15:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.3|2645.3|56
1750141200000|2025-06-17 06:20:00|2651.8|2645.8|2652.5|2646.5|2653.5|2647.5|2651.8|2645.8|31
1750141500000|2025-06-17 06:25:00|2652.3|2646.3|2653|2647|2653|2647|2651.8|2645.8|30
1750141800000|2025-06-17 06:30:00|2653.3|2647.3|2652.3|2646.3|2653.8|2647.8|2650.8|2644.8|79
1750142100000|2025-06-17 06:35:00|2652.5|2646.5|2652.8|2646.8|2653.3|2647.3|2651.3|2645.3|48
1750142400000|2025-06-17 06:40:00|2653|2647|2653.3|2647.3|2654.3|2648.3|2652.5|2646.5|51
1750142700000|2025-06-17 06:45:00|2653.5|2647.5|2654|2648|2655|2649|2653.5|2647.5|46
1750143000000|2025-06-17 06:50:00|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653|2647|45
1750143300000|2025-06-17 06:55:00|2654|2648|2654.1|2648.1|2655|2649|2652.3|2646.3|83
1750143600000|2025-06-17 07:00:00|2654.4|2648.4|2655|2649|2660.8|2654.8|2654.1|2648.1|77
1750143900000|2025-06-17 07:05:00|2654.8|2648.8|2659.3|2653.3|2659.8|2653.8|2654.8|2648.8|64
1750144200000|2025-06-17 07:10:00|2659|2653|2661.8|2655.8|2662.3|2656.3|2656|2650|72
1750144500000|2025-06-17 07:15:00|2661.5|2655.5|2665.3|2659.3|2665.3|2659.3|2659.3|2653.3|98
1750144800000|2025-06-17 07:20:00|2664.8|2658.8|2661.8|2655.8|2665|2659|2660.8|2654.8|40
1750145100000|2025-06-17 07:25:00|2661.5|2655.5|2660.5|2654.5|2661.5|2655.5|2660.5|2654.5|14
1750145400000|2025-06-17 07:30:00|2660|2654|2658.5|2652.5|2660|2654|2657.3|2651.3|51
1750145700000|2025-06-17 07:35:00|2658.3|2652.3|2659.8|2653.8|2659.8|2653.8|2656|2650|46
1750146000000|2025-06-17 07:40:00|2660|2654|2659.8|2653.8|2660|2654|2658.8|2652.8|29
1750146300000|2025-06-17 07:45:00|2659.5|2653.5|2659.5|2653.5|2660.3|2654.3|2659|2653|25
1750146600000|2025-06-17 07:50:00|2659.3|2653.3|2655.8|2649.8|2659.5|2653.5|2655.5|2649.5|35
1750146900000|2025-06-17 07:55:00|2656|2650|2655|2649|2658.5|2652.5|2654.8|2648.8|38
1750147200000|2025-06-17 08:00:00|2655.3|2649.3|2654|2648|2657.3|2651.3|2653|2647|117
1750147500000|2025-06-17 08:05:00|2653.8|2647.8|2654|2648|2655.3|2649.3|2653.5|2647.5|42
1750147800000|2025-06-17 08:10:00|2653.8|2647.8|2654.5|2648.5|2655.8|2649.8|2653.8|2647.8|36
1750148100000|2025-06-17 08:15:00|2654.3|2648.3|2650.3|2644.3|2654.3|2648.3|2649.5|2643.5|34
1750148400000|2025-06-17 08:20:00|2650.5|2644.5|2650|2644|2650.8|2644.8|2647.8|2641.8|54
1750148700000|2025-06-17 08:25:00|2649.8|2643.8|2650.3|2644.3|2650.8|2644.8|2649.3|2643.3|31
1750149000000|2025-06-17 08:30:00|2650.5|2644.5|2645.8|2639.8|2650.5|2644.5|2645|2639|57
1750149300000|2025-06-17 08:35:00|2645.5|2639.5|2643|2637|2647|2641|2641.5|2635.5|91
1750149600000|2025-06-17 08:40:00|2642.8|2636.8|2644.3|2638.3|2644.8|2638.8|2640.8|2634.8|47
1750149900000|2025-06-17 08:45:00|2644.5|2638.5|2645.3|2639.3|2645.8|2639.8|2643.8|2637.8|48
1750150200000|2025-06-17 08:50:00|2646.3|2640.3|2644.8|2638.8|2648.3|2642.3|2644.8|2638.8|46
1750150500000|2025-06-17 08:55:00|2644.5|2638.5|2644.8|2638.8|2645.5|2639.5|2643.8|2637.8|52
1750150800000|2025-06-17 09:00:00|2645|2639|2642.8|2636.8|2647.3|2641.3|2641.3|2635.3|62
1750151100000|2025-06-17 09:05:00|2642.5|2636.5|2641.3|2635.3|2643.5|2637.5|2640.5|2634.5|67
1750151400000|2025-06-17 09:10:00|2641|2635|2641.3|2635.3|2642|2636|2639|2633|47
1750151700000|2025-06-17 09:15:00|2641|2635|2642.8|2636.8|2642.8|2636.8|2639.8|2633.8|34
1750152000000|2025-06-17 09:20:00|2643|2637|2644.3|2638.3|2645|2639|2642.5|2636.5|48
1750152300000|2025-06-17 09:25:00|2644.8|2638.8|2645.3|2639.3|2646.5|2640.5|2644.8|2638.8|44
1750152600000|2025-06-17 09:30:00|2645|2639|2642.5|2636.5|2645.3|2639.3|2641.5|2635.5|37
1750152900000|2025-06-17 09:35:00|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|30
1750153200000|2025-06-17 09:40:00|2643.5|2637.5|2644|2638|2644.5|2638.5|2642.8|2636.8|48
1750153500000|2025-06-17 09:45:00|2643.8|2637.8|2642.8|2636.8|2643.8|2637.8|2641.3|2635.3|21
1750153800000|2025-06-17 09:50:00|2642.5|2636.5|2643|2637|2643.3|2637.3|2642.3|2636.3|18
1750154100000|2025-06-17 09:55:00|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.5|2636.5|7
1750154400000|2025-06-17 10:00:00|2642.5|2636.5|2644.8|2638.8|2644.8|2638.8|2641.5|2635.5|29
1750154700000|2025-06-17 10:05:00|2644.5|2638.5|2645|2639|2645.3|2639.3|2643.8|2637.8|23
1750155000000|2025-06-17 10:10:00|2645.3|2639.3|2647|2641|2647.5|2641.5|2645|2639|36
1750155300000|2025-06-17 10:15:00|2647.3|2641.3|2648.5|2642.5|2648.8|2642.8|2645.5|2639.5|53
1750155600000|2025-06-17 10:20:00|2648.3|2642.3|2647|2641|2648.8|2642.8|2646.5|2640.5|50
1750155900000|2025-06-17 10:25:00|2646.8|2640.8|2645.8|2639.8|2647.3|2641.3|2645.3|2639.3|52
1750156200000|2025-06-17 10:30:00|2646|2640|2647.5|2641.5|2647.8|2641.8|2645.3|2639.3|37
1750156500000|2025-06-17 10:35:00|2647.8|2641.8|2647.3|2641.3|2649|2643|2647|2641|45
1750156800000|2025-06-17 10:40:00|2647.5|2641.5|2647|2641|2648.5|2642.5|2646.5|2640.5|26
1750157100000|2025-06-17 10:45:00|2646.8|2640.8|2646|2640|2647.5|2641.5|2645.8|2639.8|33
1750157400000|2025-06-17 10:50:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2643.8|2637.8|20
1750157700000|2025-06-17 10:55:00|2645.3|2639.3|2645.5|2639.5|2645.8|2639.8|2645|2639|26
1750158000000|2025-06-17 11:00:00|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644|2638|34
1750158300000|2025-06-17 11:05:00|2645|2639|2645.3|2639.3|2645.5|2639.5|2644.5|2638.5|13
1750158600000|2025-06-17 11:10:00|2645.5|2639.5|2646.5|2640.5|2647|2641|2645.3|2639.3|46
1750158900000|2025-06-17 11:15:00|2646.3|2640.3|2645.5|2639.5|2646.5|2640.5|2645.3|2639.3|20
1750159200000|2025-06-17 11:20:00|2645.3|2639.3|2646|2640|2646.5|2640.5|2645.3|2639.3|31
1750159500000|2025-06-17 11:25:00|2646.3|2640.3|2646|2640|2647|2641|2645.3|2639.3|28
1750159800000|2025-06-17 11:30:00|2646.3|2640.3|2647|2641|2648|2642|2646.3|2640.3|37
1750160100000|2025-06-17 11:35:00|2647.3|2641.3|2647.3|2641.3|2648.8|2642.8|2647|2641|26
1750160400000|2025-06-17 11:40:00|2647.5|2641.5|2646.5|2640.5|2648.3|2642.3|2646|2640|36
1750160700000|2025-06-17 11:45:00|2646.8|2640.8|2646.3|2640.3|2647.3|2641.3|2646|2640|23
1750161000000|2025-06-17 11:50:00|2646|2640|2645.5|2639.5|2646|2640|2643.3|2637.3|61
1750161300000|2025-06-17 11:55:00|2645.8|2639.8|2645.5|2639.5|2646.8|2640.8|2645|2639|50
1750161600000|2025-06-17 12:00:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2642.8|2636.8|46
1750161900000|2025-06-17 12:05:00|2644.8|2638.8|2646.8|2640.8|2646.8|2640.8|2644.5|2638.5|43
1750162200000|2025-06-17 12:10:00|2647|2641|2644.3|2638.3|2647|2641|2643.8|2637.8|36
1750162500000|2025-06-17 12:15:00|2644|2638|2645.5|2639.5|2646.5|2640.5|2643.8|2637.8|36
1750162800000|2025-06-17 12:20:00|2645.8|2639.8|2650.3|2644.3|2650.5|2644.5|2645.5|2639.5|58
1750163100000|2025-06-17 12:25:00|2650|2644|2651|2645|2652|2646|2649|2643|54
1750163400000|2025-06-17 12:30:00|2651.3|2645.3|2652.3|2646.3|2652.5|2646.5|2649.3|2643.3|66
1750163700000|2025-06-17 12:35:00|2652|2646|2652.3|2646.3|2654.3|2648.3|2651|2645|70
1750164000000|2025-06-17 12:40:00|2652.5|2646.5|2652.3|2646.3|2653.3|2647.3|2650.8|2644.8|45
1750164300000|2025-06-17 12:45:00|2652|2646|2650.5|2644.5|2652|2646|2650.5|2644.5|31
1750164600000|2025-06-17 12:50:00|2650.3|2644.3|2650|2644|2650.5|2644.5|2646.3|2640.3|56
1750164900000|2025-06-17 12:55:00|2649.5|2643.5|2648.3|2642.3|2649.5|2643.5|2647.3|2641.3|58
1750165200000|2025-06-17 13:00:00|2648|2642|2651|2645|2651.3|2645.3|2644.5|2638.5|217
1750165500000|2025-06-17 13:05:00|2651.3|2645.3|2651.5|2645.5|2654.3|2648.3|2651|2645|134
1750165800000|2025-06-17 13:10:00|2651.8|2645.8|2648.8|2642.8|2651.8|2645.8|2648.3|2642.3|88
1750166100000|2025-06-17 13:15:00|2648.5|2642.5|2649.3|2643.3|2649.8|2643.8|2644|2638|83
1750166400000|2025-06-17 13:20:00|2649.5|2643.5|2650|2644|2650.5|2644.5|2648.8|2642.8|57
1750166700000|2025-06-17 13:25:00|2650.3|2644.3|2650|2644|2651.8|2645.8|2649.8|2643.8|53
1750167000000|2025-06-17 13:30:00|2650.3|2644.3|2648|2642|2651.3|2645.3|2646.5|2640.5|147
1750167300000|2025-06-17 13:35:00|2647.8|2641.8|2647.5|2641.5|2648.3|2642.3|2645.3|2639.3|99
1750167600000|2025-06-17 13:40:00|2647.3|2641.3|2650.3|2644.3|2650.8|2644.8|2645.5|2639.5|103
1750167900000|2025-06-17 13:45:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2648.3|2642.3|106
1750168200000|2025-06-17 13:50:00|2649.3|2643.3|2651.3|2645.3|2652.5|2646.5|2648.8|2642.8|88
1750168500000|2025-06-17 13:55:00|2651|2645|2651.3|2645.3|2652.5|2646.5|2650.5|2644.5|98
1750168800000|2025-06-17 14:00:00|2651|2645|2648.3|2642.3|2652|2646|2647.5|2641.5|89
1750169100000|2025-06-17 14:05:00|2648.5|2642.5|2650.8|2644.8|2650.8|2644.8|2647.8|2641.8|55
1750169400000|2025-06-17 14:10:00|2650.5|2644.5|2650|2644|2651.3|2645.3|2649.3|2643.3|39
1750169700000|2025-06-17 14:15:00|2650.3|2644.3|2652.3|2646.3|2652.8|2646.8|2648.5|2642.5|129
1750170000000|2025-06-17 14:20:00|2652.5|2646.5|2650.5|2644.5|2652.8|2646.8|2649.5|2643.5|97
1750170300000|2025-06-17 14:25:00|2650.3|2644.3|2650|2644|2650.3|2644.3|2648|2642|76
1750170600000|2025-06-17 14:30:00|2650.3|2644.3|2647.8|2641.8|2650.8|2644.8|2646.3|2640.3|135
1750170900000|2025-06-17 14:35:00|2647.3|2641.3|2645.3|2639.3|2647.3|2641.3|2641.5|2635.5|148
1750171200000|2025-06-17 14:40:00|2645.5|2639.5|2645.8|2639.8|2647.3|2641.3|2644.8|2638.8|99
1750171500000|2025-06-17 14:45:00|2646|2640|2645.8|2639.8|2646|2640|2643.5|2637.5|81
1750171800000|2025-06-17 14:50:00|2646|2640|2647|2641|2648.3|2642.3|2645.8|2639.8|92
1750172100000|2025-06-17 14:55:00|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2646.3|2640.3|100
1750172400000|2025-06-17 15:00:00|2647|2641|2648.5|2642.5|2652|2646|2646.3|2640.3|114
1750172700000|2025-06-17 15:05:00|2648.8|2642.8|2650.8|2644.8|2650.8|2644.8|2648.5|2642.5|27
1750173000000|2025-06-17 15:10:00|2650.5|2644.5|2652.3|2646.3|2653|2647|2650|2644|39
1750173300000|2025-06-17 15:15:00|2652|2646|2646.3|2640.3|2652.3|2646.3|2644.3|2638.3|91
1750173600000|2025-06-17 15:20:00|2646|2640|2645.5|2639.5|2647|2641|2644.8|2638.8|49
1750173900000|2025-06-17 15:25:00|2645.3|2639.3|2642.3|2636.3|2647.8|2641.8|2642|2636|96
1750174200000|2025-06-17 15:30:00|2641.3|2635.3|2643.8|2637.8|2643.8|2637.8|2640.8|2634.8|98
1750174500000|2025-06-17 15:35:00|2643.5|2637.5|2640.5|2634.5|2643.8|2637.8|2639.3|2633.3|109
1750174800000|2025-06-17 15:40:00|2640.8|2634.8|2643|2637|2643|2637|2640.5|2634.5|60
1750175100000|2025-06-17 15:45:00|2642.8|2636.8|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|42
1750175400000|2025-06-17 15:50:00|2640.8|2634.8|2642.5|2636.5|2642.5|2636.5|2640|2634|39
1750175700000|2025-06-17 15:55:00|2642.3|2636.3|2641.5|2635.5|2642.5|2636.5|2641.3|2635.3|36
1750176000000|2025-06-17 16:00:00|2641.8|2635.8|2643.3|2637.3|2643.8|2637.8|2641.3|2635.3|30
1750176300000|2025-06-17 16:05:00|2643|2637|2642.3|2636.3|2643.3|2637.3|2642|2636|27
1750176600000|2025-06-17 16:10:00|2642|2636|2641.8|2635.8|2642.5|2636.5|2640.5|2634.5|33
1750176900000|2025-06-17 16:15:00|2641.5|2635.5|2641.8|2635.8|2642.8|2636.8|2641.3|2635.3|37
1750177200000|2025-06-17 16:20:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641|2635|7
1750177500000|2025-06-17 16:25:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1750177800000|2025-06-17 16:30:00|2641.8|2635.8|2643.3|2637.3|2643.5|2637.5|2641.8|2635.8|16
1750178100000|2025-06-17 16:35:00|2643|2637|2644.8|2638.8|2644.8|2638.8|2642.5|2636.5|25
1750178400000|2025-06-17 16:40:00|2645.3|2639.3|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|16
1750178700000|2025-06-17 16:45:00|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646|2640|7
1750179000000|2025-06-17 16:50:00|2646.3|2640.3|2645.3|2639.3|2646.5|2640.5|2645.3|2639.3|44
1750179300000|2025-06-17 16:55:00|2645|2639|2642.9|2636.9|2645|2639|2642.9|2636.9|18
1750179600000|2025-06-17 17:00:00|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2642.1|2636.1|40
1750179900000|2025-06-17 17:05:00|2643.4|2637.4|2643.9|2637.9|2644.1|2638.1|2642.9|2636.9|12
1750180200000|2025-06-17 17:10:00|2643.4|2637.4|2642.4|2636.4|2643.4|2637.4|2642.1|2636.1|5
1750180500000|2025-06-17 17:15:00|2642.1|2636.1|2640.9|2634.9|2643.1|2637.1|2639.9|2633.9|23
1750180800000|2025-06-17 17:20:00|2640.6|2634.6|2639.1|2633.1|2640.6|2634.6|2639.1|2633.1|8
1750181100000|2025-06-17 17:25:00|2638.9|2632.9|2640.1|2634.1|2641.9|2635.9|2637.6|2631.6|38
1750181400000|2025-06-17 17:30:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|7
1750181700000|2025-06-17 17:35:00|2641.5|2635.5|2640.1|2634.1|2641.5|2635.5|2639.9|2633.9|15
1750182000000|2025-06-17 17:40:00|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2639.9|2633.9|15
1750182300000|2025-06-17 17:45:00|2640.1|2634.1|2636.9|2630.9|2640.4|2634.4|2636.9|2630.9|18
1750182600000|2025-06-17 17:50:00|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|5
1750182900000|2025-06-17 17:55:00|2637.9|2631.9|2644.3|2625.5|2645|2631.9|2637.9|2625|6
1750204800000|2025-06-18 00:00:00|2640.6|2634.6|2638.8|2632.8|2640.6|2634.6|2638.5|2632.5|19
1750205100000|2025-06-18 00:05:00|2638.5|2632.5|2639.8|2633.8|2640|2634|2637|2631|21
1750205400000|2025-06-18 00:10:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2638.8|2632.8|5
1750205700000|2025-06-18 00:15:00|2639|2633|2640.3|2634.3|2640.3|2634.3|2638|2632|16
1750206000000|2025-06-18 00:20:00|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|7
1750206300000|2025-06-18 00:25:00|2640.3|2634.3|2641|2635|2641.3|2635.3|2639|2633|23
1750206600000|2025-06-18 00:30:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2641.3|2635.3|9
1750206900000|2025-06-18 00:35:00|2641|2635|2642.8|2636.8|2642.8|2636.8|2641|2635|13
1750207200000|2025-06-18 00:40:00|2643|2637|2642.8|2636.8|2643.5|2637.5|2642|2636|21
1750207500000|2025-06-18 00:45:00|2643|2637|2641.8|2635.8|2643|2637|2640.8|2634.8|37
1750207800000|2025-06-18 00:50:00|2641.5|2635.5|2640|2634|2641.8|2635.8|2640|2634|20
1750208100000|2025-06-18 00:55:00|2639.8|2633.8|2637.3|2631.3|2640|2634|2636.5|2630.5|43
1750208400000|2025-06-18 01:00:00|2637.5|2631.5|2642.3|2636.3|2643.5|2637.5|2637.5|2631.5|132
1750208700000|2025-06-18 01:05:00|2642.5|2636.5|2647|2641|2647|2641|2641.8|2635.8|109
1750209000000|2025-06-18 01:10:00|2646.8|2640.8|2651|2645|2652|2646|2644.5|2638.5|124
1750209300000|2025-06-18 01:15:00|2650.8|2644.8|2656.3|2650.3|2657.5|2651.5|2650.8|2644.8|172
1750209600000|2025-06-18 01:20:00|2656|2650|2661.5|2655.5|2662.3|2656.3|2655.3|2649.3|117
1750209900000|2025-06-18 01:25:00|2661.8|2655.8|2659.8|2653.8|2662.8|2656.8|2658.5|2652.5|95
1750210200000|2025-06-18 01:30:00|2660|2654|2661.3|2655.3|2662.3|2656.3|2659.5|2653.5|105
1750210500000|2025-06-18 01:35:00|2661.5|2655.5|2661.5|2655.5|2662.3|2656.3|2659.5|2653.5|57
1750210800000|2025-06-18 01:40:00|2661.8|2655.8|2656.8|2650.8|2662|2656|2656.8|2650.8|60
1750211100000|2025-06-18 01:45:00|2656.5|2650.5|2660.5|2654.5|2661.5|2655.5|2656.3|2650.3|96
1750211400000|2025-06-18 01:50:00|2661|2655|2660.3|2654.3|2662.3|2656.3|2659.5|2653.5|77
1750211700000|2025-06-18 01:55:00|2660|2654|2656.3|2650.3|2660.3|2654.3|2654.5|2648.5|145
1750212000000|2025-06-18 02:00:00|2657.3|2651.3|2658.5|2652.5|2661|2655|2656.8|2650.8|65
1750212300000|2025-06-18 02:05:00|2658.3|2652.3|2657.3|2651.3|2658.3|2652.3|2656|2650|51
1750212600000|2025-06-18 02:10:00|2657.5|2651.5|2654.8|2648.8|2657.8|2651.8|2654.8|2648.8|64
1750212900000|2025-06-18 02:15:00|2654.5|2648.5|2656|2650|2656.3|2650.3|2654.5|2648.5|23
1750213200000|2025-06-18 02:20:00|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|6
1750213500000|2025-06-18 02:25:00|2656.3|2650.3|2657|2651|2657.5|2651.5|2656.3|2650.3|12
1750213800000|2025-06-18 02:30:00|2657.3|2651.3|2657.3|2651.3|2657.5|2651.5|2655.3|2649.3|39
1750214100000|2025-06-18 02:35:00|2657.5|2651.5|2656.3|2650.3|2657.8|2651.8|2654.5|2648.5|49
1750214400000|2025-06-18 02:40:00|2656.5|2650.5|2657|2651|2658.3|2652.3|2656|2650|59
1750214700000|2025-06-18 02:45:00|2656.8|2650.8|2657.3|2651.3|2657.8|2651.8|2656|2650|54
1750215000000|2025-06-18 02:50:00|2657|2651|2655.3|2649.3|2657|2651|2655|2649|32
1750215300000|2025-06-18 02:55:00|2655|2649|2655.3|2649.3|2656|2650|2654.3|2648.3|42
1750215600000|2025-06-18 03:00:00|2655.5|2649.5|2652|2646|2655.8|2649.8|2651.5|2645.5|67
1750215900000|2025-06-18 03:05:00|2651.8|2645.8|2653.5|2647.5|2654.8|2648.8|2651.8|2645.8|80
1750216200000|2025-06-18 03:10:00|2653.8|2647.8|2654|2648|2654.8|2648.8|2653|2647|68
1750216500000|2025-06-18 03:15:00|2653.8|2647.8|2653.5|2647.5|2654.3|2648.3|2652.8|2646.8|24
1750216800000|2025-06-18 03:20:00|2653.3|2647.3|2655.3|2649.3|2655.8|2649.8|2652.8|2646.8|51
1750217100000|2025-06-18 03:25:00|2655.8|2649.8|2655.5|2649.5|2657.3|2651.3|2653.8|2647.8|81
1750217400000|2025-06-18 03:30:00|2655.3|2649.3|2656.8|2650.8|2656.8|2650.8|2655.3|2649.3|7
1750217700000|2025-06-18 03:35:00|2657|2651|2657|2651|2657.8|2651.8|2656.8|2650.8|13
1750218000000|2025-06-18 03:40:00|2657.3|2651.3|2659.5|2653.5|2659.5|2653.5|2657.3|2651.3|8
1750218300000|2025-06-18 03:45:00|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|6
1750218600000|2025-06-18 03:50:00|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|6
1750218900000|2025-06-18 03:55:00|2659|2653|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|8
1750219200000|2025-06-18 04:00:00|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|4
1750219500000|2025-06-18 04:05:00|2659|2653|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|5
1750219800000|2025-06-18 04:10:00|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1750220100000|2025-06-18 04:15:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|5
1750220400000|2025-06-18 04:20:00|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|7
1750220700000|2025-06-18 04:25:00|2658.3|2652.3|2659|2653|2659|2653|2658|2652|9
1750221000000|2025-06-18 04:30:00|2659.3|2653.3|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|12
1750221300000|2025-06-18 04:35:00|2659|2653|2659.3|2653.3|2659.5|2653.5|2658.5|2652.5|15
1750221600000|2025-06-18 04:40:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2659.5|2653.5|5
1750221900000|2025-06-18 04:45:00|2660|2654|2660.8|2654.8|2661|2655|2660|2654|17
1750222200000|2025-06-18 04:50:00|2661|2655|2660.3|2654.3|2661.3|2655.3|2660.3|2654.3|16
1750222500000|2025-06-18 04:55:00|2660.5|2654.5|2660.8|2654.8|2661.5|2655.5|2660.5|2654.5|10
1750222800000|2025-06-18 05:00:00|2661|2655|2658.8|2652.8|2661|2655|2658.3|2652.3|39
1750223100000|2025-06-18 05:05:00|2659|2653|2658.3|2652.3|2659|2653|2658.3|2652.3|12
1750223400000|2025-06-18 05:10:00|2658.5|2652.5|2658.5|2652.5|2659|2653|2658.3|2652.3|7
1750223700000|2025-06-18 05:15:00|2658.3|2652.3|2659|2653|2659.3|2653.3|2658.3|2652.3|29
1750224000000|2025-06-18 05:20:00|2658.8|2652.8|2658.8|2652.8|2659.5|2653.5|2658.3|2652.3|37
1750224300000|2025-06-18 05:25:00|2659|2653|2660.5|2654.5|2660.5|2654.5|2658.8|2652.8|18
1750224600000|2025-06-18 05:30:00|2660.8|2654.8|2661.3|2655.3|2662.5|2656.5|2658.3|2652.3|122
1750224900000|2025-06-18 05:35:00|2661.5|2655.5|2660.8|2654.8|2662.5|2656.5|2660.5|2654.5|58
1750225200000|2025-06-18 05:40:00|2660.5|2654.5|2659.3|2653.3|2660.8|2654.8|2658.8|2652.8|63
1750225500000|2025-06-18 05:45:00|2659.5|2653.5|2657.8|2651.8|2659.5|2653.5|2656|2650|91
1750225800000|2025-06-18 05:50:00|2658|2652|2657.3|2651.3|2658.8|2652.8|2657.3|2651.3|36
1750226100000|2025-06-18 05:55:00|2657.5|2651.5|2657.8|2651.8|2658.8|2652.8|2657.3|2651.3|86
1750226400000|2025-06-18 06:00:00|2657.5|2651.5|2656.8|2650.8|2658|2652|2656.3|2650.3|62
1750226700000|2025-06-18 06:05:00|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656|2650|32
1750227000000|2025-06-18 06:10:00|2657.3|2651.3|2656|2650|2658.5|2652.5|2655.5|2649.5|48
1750227300000|2025-06-18 06:15:00|2656.3|2650.3|2659|2653|2659|2653|2655.8|2649.8|44
1750227600000|2025-06-18 06:20:00|2658.8|2652.8|2659.3|2653.3|2660.8|2654.8|2657|2651|74
1750227900000|2025-06-18 06:25:00|2659.5|2653.5|2659.3|2653.3|2660|2654|2658.8|2652.8|36
1750228200000|2025-06-18 06:30:00|2659|2653|2659|2653|2659|2653|2657.3|2651.3|37
1750228500000|2025-06-18 06:35:00|2659.3|2653.3|2658.5|2652.5|2659.8|2653.8|2658.3|2652.3|28
1750228800000|2025-06-18 06:40:00|2658.8|2652.8|2659|2653|2659.3|2653.3|2658.5|2652.5|33
1750229100000|2025-06-18 06:45:00|2658.8|2652.8|2657.3|2651.3|2658.8|2652.8|2657|2651|46
1750229400000|2025-06-18 06:50:00|2657.5|2651.5|2656.5|2650.5|2657.5|2651.5|2655.6|2649.6|36
1750229700000|2025-06-18 06:55:00|2656.3|2650.3|2658.4|2652.4|2658.4|2652.4|2656|2650|40
1750230000000|2025-06-18 07:00:00|2658.9|2652.9|2653.8|2647.8|2661.1|2655.1|2653.8|2647.8|92
1750230300000|2025-06-18 07:05:00|2654|2648|2657.5|2651.5|2657.8|2651.8|2653.5|2647.5|68
1750230600000|2025-06-18 07:10:00|2657.3|2651.3|2656.8|2650.8|2657.8|2651.8|2653.8|2647.8|65
1750230900000|2025-06-18 07:15:00|2656.5|2650.5|2661|2655|2661|2655|2656.5|2650.5|74
1750231200000|2025-06-18 07:20:00|2661.3|2655.3|2661.8|2655.8|2662.8|2656.8|2661.3|2655.3|29
1750231500000|2025-06-18 07:25:00|2662|2656|2662|2656|2662.3|2656.3|2661|2655|20
1750231800000|2025-06-18 07:30:00|2662.3|2656.3|2661.3|2655.3|2663.3|2657.3|2661.3|2655.3|37
1750232100000|2025-06-18 07:35:00|2661.5|2655.5|2659.8|2653.8|2662|2656|2659.3|2653.3|48
1750232400000|2025-06-18 07:40:00|2659.5|2653.5|2659|2653|2661|2655|2658.8|2652.8|55
1750232700000|2025-06-18 07:45:00|2657.8|2651.8|2660|2654|2661|2655|2657|2651|31
1750233000000|2025-06-18 07:50:00|2660.3|2654.3|2660.8|2654.8|2661.5|2655.5|2660|2654|11
1750233300000|2025-06-18 07:55:00|2660|2654|2659|2653|2661.3|2655.3|2659|2653|23
1750233600000|2025-06-18 08:00:00|2659.3|2653.3|2645.3|2639.3|2659.3|2653.3|2644.6|2638.6|168
1750233900000|2025-06-18 08:05:00|2645.5|2639.5|2645.3|2639.3|2647|2641|2644.3|2638.3|62
1750234200000|2025-06-18 08:10:00|2645|2639|2644|2638|2646|2640|2642.8|2636.8|103
1750234500000|2025-06-18 08:15:00|2643.8|2637.8|2639.5|2633.5|2644|2638|2639.3|2633.3|78
1750234800000|2025-06-18 08:20:00|2638.8|2632.8|2637.8|2631.8|2638.8|2632.8|2634.3|2628.3|81
1750235100000|2025-06-18 08:25:00|2637.3|2631.3|2640.5|2634.5|2640.5|2634.5|2636.3|2630.3|53
1750235400000|2025-06-18 08:30:00|2640.8|2634.8|2639.8|2633.8|2641.3|2635.3|2638.8|2632.8|30
1750235700000|2025-06-18 08:35:00|2640|2634|2639.3|2633.3|2641.3|2635.3|2639.3|2633.3|31
1750236000000|2025-06-18 08:40:00|2638.8|2632.8|2639|2633|2639.3|2633.3|2637.8|2631.8|29
1750236300000|2025-06-18 08:45:00|2639.3|2633.3|2640.8|2634.8|2642|2636|2638.5|2632.5|43
1750236600000|2025-06-18 08:50:00|2641|2635|2642.8|2636.8|2643|2637|2640|2634|35
1750236900000|2025-06-18 08:55:00|2643|2637|2644|2638|2645.3|2639.3|2643|2637|17
1750237200000|2025-06-18 09:00:00|2643.8|2637.8|2641.5|2635.5|2643.8|2637.8|2641.3|2635.3|27
1750237500000|2025-06-18 09:05:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2639.5|2633.5|28
1750237800000|2025-06-18 09:10:00|2641|2635|2640.3|2634.3|2641.5|2635.5|2639.5|2633.5|42
1750238100000|2025-06-18 09:15:00|2640.5|2634.5|2640.5|2634.5|2641.3|2635.3|2639.8|2633.8|20
1750238400000|2025-06-18 09:20:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|17
1750238700000|2025-06-18 09:25:00|2639.3|2633.3|2640|2634|2640.8|2634.8|2638.8|2632.8|37
1750239000000|2025-06-18 09:30:00|2640.3|2634.3|2638.5|2632.5|2641|2635|2638.5|2632.5|38
1750239300000|2025-06-18 09:35:00|2638.3|2632.3|2639.8|2633.8|2640|2634|2637.8|2631.8|27
1750239600000|2025-06-18 09:40:00|2639.5|2633.5|2640.5|2634.5|2641.5|2635.5|2639.5|2633.5|39
1750239900000|2025-06-18 09:45:00|2640.3|2634.3|2638.5|2632.5|2640.5|2634.5|2637.3|2631.3|37
1750240200000|2025-06-18 09:50:00|2638.3|2632.3|2637.8|2631.8|2638.8|2632.8|2637.8|2631.8|15
1750240500000|2025-06-18 09:55:00|2637.5|2631.5|2638.5|2632.5|2639|2633|2636.8|2630.8|22
1750240800000|2025-06-18 10:00:00|2638.3|2632.3|2639.3|2633.3|2640|2634|2638.3|2632.3|53
1750241100000|2025-06-18 10:05:00|2639|2633|2639|2633|2639.8|2633.8|2638.8|2632.8|19
1750241400000|2025-06-18 10:10:00|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|18
1750241700000|2025-06-18 10:15:00|2639|2633|2640|2634|2642.3|2636.3|2639|2633|46
1750242000000|2025-06-18 10:20:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2638.3|2632.3|30
1750242300000|2025-06-18 10:25:00|2639.5|2633.5|2639.8|2633.8|2641.3|2635.3|2639.5|2633.5|36
1750242600000|2025-06-18 10:30:00|2639.5|2633.5|2640|2634|2640.5|2634.5|2639|2633|13
1750242900000|2025-06-18 10:35:00|2640.3|2634.3|2640|2634|2641.8|2635.8|2639.8|2633.8|35
1750243200000|2025-06-18 10:40:00|2640.3|2634.3|2640|2634|2641|2635|2639.5|2633.5|34
1750243500000|2025-06-18 10:45:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2638.8|2632.8|27
1750243800000|2025-06-18 10:50:00|2639|2633|2637.5|2631.5|2639.3|2633.3|2637|2631|18
1750244100000|2025-06-18 10:55:00|2637.3|2631.3|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|35
1750244400000|2025-06-18 11:00:00|2636.8|2630.8|2635.8|2629.8|2637|2631|2635.3|2629.3|26
1750244700000|2025-06-18 11:05:00|2636|2630|2636.5|2630.5|2637.8|2631.8|2636|2630|15
1750245000000|2025-06-18 11:10:00|2636.8|2630.8|2638.5|2632.5|2639.5|2633.5|2636.5|2630.5|44
1750245300000|2025-06-18 11:15:00|2638.3|2632.3|2639.3|2633.3|2639.3|2633.3|2638|2632|25
1750245600000|2025-06-18 11:20:00|2638.8|2632.8|2640|2634|2640.3|2634.3|2638.3|2632.3|30
1750245900000|2025-06-18 11:25:00|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2639|2633|37
1750246200000|2025-06-18 11:30:00|2640.3|2634.3|2637.8|2631.8|2640.3|2634.3|2637.5|2631.5|41
1750246500000|2025-06-18 11:35:00|2637.3|2631.3|2637|2631|2637.8|2631.8|2636.8|2630.8|44
1750246800000|2025-06-18 11:40:00|2636.3|2630.3|2636.5|2630.5|2637|2631|2634.8|2628.8|25
1750247100000|2025-06-18 11:45:00|2636.3|2630.3|2638.5|2632.5|2638.5|2632.5|2635.8|2629.8|34
1750247400000|2025-06-18 11:50:00|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2636.3|2630.3|38
1750247700000|2025-06-18 11:55:00|2638.8|2632.8|2641.5|2635.5|2642|2636|2638.8|2632.8|45
1750248000000|2025-06-18 12:00:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2641|2635|30
1750248300000|2025-06-18 12:05:00|2642|2636|2641.8|2635.8|2642.5|2636.5|2641.3|2635.3|19
1750248600000|2025-06-18 12:10:00|2641.3|2635.3|2640|2634|2642.5|2636.5|2639|2633|42
1750248900000|2025-06-18 12:15:00|2640.3|2634.3|2641|2635|2641.8|2635.8|2640.3|2634.3|34
1750249200000|2025-06-18 12:20:00|2641.3|2635.3|2642|2636|2642.3|2636.3|2641.3|2635.3|23
1750249500000|2025-06-18 12:25:00|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641|2635|21
1750249800000|2025-06-18 12:30:00|2641.5|2635.5|2641.5|2635.5|2644.5|2638.5|2640.8|2634.8|56
1750250100000|2025-06-18 12:35:00|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2640.3|2634.3|39
1750250400000|2025-06-18 12:40:00|2642.3|2636.3|2642.3|2636.3|2642.8|2636.8|2641|2635|15
1750250700000|2025-06-18 12:45:00|2642|2636|2640.5|2634.5|2642|2636|2639.3|2633.3|22
1750251000000|2025-06-18 12:50:00|2640.3|2634.3|2641.5|2635.5|2642.8|2636.8|2640.3|2634.3|41
1750251300000|2025-06-18 12:55:00|2641.8|2635.8|2639.8|2633.8|2642.8|2636.8|2638.5|2632.5|59
1750251600000|2025-06-18 13:00:00|2640|2634|2638|2632|2641.5|2635.5|2636.3|2630.3|155
1750251900000|2025-06-18 13:05:00|2637.8|2631.8|2640.8|2634.8|2642.3|2636.3|2637.8|2631.8|99
1750252200000|2025-06-18 13:10:00|2641|2635|2644.5|2638.5|2645.8|2639.8|2640.3|2634.3|93
1750252500000|2025-06-18 13:15:00|2644.3|2638.3|2646.3|2640.3|2646.3|2640.3|2642.8|2636.8|114
1750252800000|2025-06-18 13:20:00|2646|2640|2639.5|2633.5|2646|2640|2639.5|2633.5|83
1750253100000|2025-06-18 13:25:00|2639.8|2633.8|2640.8|2634.8|2641|2635|2639.3|2633.3|52
1750253400000|2025-06-18 13:30:00|2640.5|2634.5|2638.8|2632.8|2641.5|2635.5|2638.8|2632.8|96
1750253700000|2025-06-18 13:35:00|2638.3|2632.3|2639.3|2633.3|2640|2634|2637.8|2631.8|55
1750254000000|2025-06-18 13:40:00|2639|2633|2639.9|2633.9|2639.9|2633.9|2638.3|2632.3|50
1750254300000|2025-06-18 13:45:00|2640.1|2634.1|2638.4|2632.4|2641.9|2635.9|2637.4|2631.4|48
1750254600000|2025-06-18 13:50:00|2638.6|2632.6|2641.6|2635.6|2642.1|2636.1|2638.4|2632.4|57
1750254900000|2025-06-18 13:55:00|2641.4|2635.4|2641.6|2635.6|2642.9|2636.9|2640.1|2634.1|34
1750255200000|2025-06-18 14:00:00|2641.4|2635.4|2642.9|2636.9|2643.9|2637.9|2638.1|2632.1|92
1750255500000|2025-06-18 14:05:00|2642.6|2636.6|2643.9|2637.9|2645.1|2639.1|2642.6|2636.6|62
1750255800000|2025-06-18 14:10:00|2644.1|2638.1|2642.6|2636.6|2644.1|2638.1|2642.4|2636.4|63
1750256100000|2025-06-18 14:15:00|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2641.1|2635.1|53
1750256400000|2025-06-18 14:20:00|2642.4|2636.4|2641.1|2635.1|2643.4|2637.4|2640.4|2634.4|71
1750256700000|2025-06-18 14:25:00|2641.4|2635.4|2645.4|2639.4|2645.4|2639.4|2641.1|2635.1|47
1750257000000|2025-06-18 14:30:00|2645.6|2639.6|2644.9|2638.9|2646.6|2640.6|2644.9|2638.9|59
1750257300000|2025-06-18 14:35:00|2644.6|2638.6|2645.4|2639.4|2645.9|2639.9|2643.9|2637.9|59
1750257600000|2025-06-18 14:40:00|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2644.4|2638.4|57
1750257900000|2025-06-18 14:45:00|2646.6|2640.6|2647.9|2641.9|2648.4|2642.4|2646.6|2640.6|23
1750258200000|2025-06-18 14:50:00|2647.4|2641.4|2646.4|2640.4|2647.4|2641.4|2645.6|2639.6|30
1750258500000|2025-06-18 14:55:00|2645.9|2639.9|2645.4|2639.4|2646.1|2640.1|2644.1|2638.1|38
1750258800000|2025-06-18 15:00:00|2645.6|2639.6|2645.9|2639.9|2646.6|2640.6|2643.6|2637.6|42
1750259100000|2025-06-18 15:05:00|2645.6|2639.6|2641.6|2635.6|2646.4|2640.4|2641.6|2635.6|44
1750259400000|2025-06-18 15:10:00|2641.9|2635.9|2643.4|2637.4|2643.9|2637.9|2641.4|2635.4|38
1750259700000|2025-06-18 15:15:00|2643.6|2637.6|2642.9|2636.9|2644.1|2638.1|2640.9|2634.9|45
1750260000000|2025-06-18 15:20:00|2642.6|2636.6|2642.9|2636.9|2645.4|2639.4|2642.6|2636.6|36
1750260300000|2025-06-18 15:25:00|2642.4|2636.4|2638.6|2632.6|2644.9|2638.9|2638.1|2632.1|67
1750260600000|2025-06-18 15:30:00|2638.9|2632.9|2639.1|2633.1|2640.4|2634.4|2637.1|2631.1|86
1750260900000|2025-06-18 15:35:00|2638.9|2632.9|2639.6|2633.6|2640.9|2634.9|2638.1|2632.1|106
1750261200000|2025-06-18 15:40:00|2639.4|2633.4|2639.1|2633.1|2639.9|2633.9|2638.6|2632.6|45
1750261500000|2025-06-18 15:45:00|2638.9|2632.9|2639.4|2633.4|2640.1|2634.1|2638.6|2632.6|50
1750261800000|2025-06-18 15:50:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|11
1750262100000|2025-06-18 15:55:00|2639.4|2633.4|2640.6|2634.6|2640.9|2634.9|2639.4|2633.4|33
1750262400000|2025-06-18 16:00:00|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|22
1750262700000|2025-06-18 16:05:00|2641.6|2635.6|2639.4|2633.4|2641.9|2635.9|2639.4|2633.4|31
1750263000000|2025-06-18 16:10:00|2639.6|2633.6|2640.4|2634.4|2640.4|2634.4|2638.9|2632.9|51
1750263300000|2025-06-18 16:15:00|2640.1|2634.1|2641.4|2635.4|2641.6|2635.6|2640.1|2634.1|33
1750263600000|2025-06-18 16:20:00|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2640.4|2634.4|10
1750263900000|2025-06-18 16:25:00|2641.4|2635.4|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|7
1750264200000|2025-06-18 16:30:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2639.6|2633.6|16
1750264500000|2025-06-18 16:35:00|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|3
1750264800000|2025-06-18 16:40:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|10
1750265100000|2025-06-18 16:45:00|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|4
1750265400000|2025-06-18 16:50:00|2640.1|2634.1|2640.6|2634.6|2641.1|2635.1|2640.1|2634.1|9
1750265700000|2025-06-18 16:55:00|2640.8|2634.8|2639.8|2633.8|2640.8|2634.8|2639.8|2633.8|12
1750266000000|2025-06-18 17:00:00|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|21
1750266300000|2025-06-18 17:05:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|6
1750266600000|2025-06-18 17:10:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1750266900000|2025-06-18 17:15:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|16
1750267200000|2025-06-18 17:20:00|2640.8|2634.8|2642.8|2636.8|2643.3|2637.3|2640.8|2634.8|25
1750267500000|2025-06-18 17:25:00|2643|2637|2643.3|2637.3|2644.6|2638.6|2642.8|2636.8|36
1750267800000|2025-06-18 17:30:00|2643|2637|2643.3|2637.3|2643.5|2637.5|2642.8|2636.8|17
1750268100000|2025-06-18 17:35:00|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|41
1750268400000|2025-06-18 17:40:00|2644|2638|2643.9|2637.9|2644.3|2638.3|2643.8|2637.8|6
1750268700000|2025-06-18 17:45:00|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|3
1750269000000|2025-06-18 17:50:00|2644.3|2638.3|2644.5|2638.5|2645.3|2639.3|2644.3|2638.3|8
1750269300000|2025-06-18 17:55:00|2651|2632.3|2651.3|2632.5|2651.3|2632.5|2651|2632.3|2
1750291200000|2025-06-19 00:00:00|2646.3|2640.3|2644.3|2638.3|2646.5|2640.5|2644.3|2638.3|12
1750291500000|2025-06-19 00:05:00|2644.5|2638.5|2646.3|2640.3|2646.3|2640.3|2644.5|2638.5|17
1750291800000|2025-06-19 00:10:00|2646.5|2640.5|2646.3|2640.3|2646.8|2640.8|2646|2640|8
1750292100000|2025-06-19 00:15:00|2646|2640|2643.3|2637.3|2646.3|2640.3|2643.3|2637.3|13
1750292400000|2025-06-19 00:20:00|2644|2638|2645.3|2639.3|2645.5|2639.5|2644|2638|13
1750292700000|2025-06-19 00:25:00|2645|2639|2647.3|2641.3|2647.3|2641.3|2644|2638|13
1750293000000|2025-06-19 00:30:00|2647|2641|2645.3|2639.3|2647|2641|2645.3|2639.3|14
1750293300000|2025-06-19 00:35:00|2645|2639|2645.5|2639.5|2645.5|2639.5|2644|2638|14
1750293600000|2025-06-19 00:40:00|2645.8|2639.8|2644.5|2638.5|2645.8|2639.8|2644.5|2638.5|7
1750293900000|2025-06-19 00:45:00|2644.3|2638.3|2644.3|2638.3|2645.3|2639.3|2643.8|2637.8|19
1750294500000|2025-06-19 00:55:00|2644|2638|2642.3|2636.3|2644|2638|2642|2636|15
1750294800000|2025-06-19 01:00:00|2642.5|2636.5|2640.8|2634.8|2642.5|2636.5|2639.5|2633.5|115
1750295100000|2025-06-19 01:05:00|2641|2635|2643.3|2637.3|2644.3|2638.3|2640.8|2634.8|67
1750295400000|2025-06-19 01:10:00|2643|2637|2643.8|2637.8|2645.3|2639.3|2643|2637|26
1750295700000|2025-06-19 01:15:00|2644.3|2638.3|2641.3|2635.3|2646.8|2640.8|2640.3|2634.3|65
1750296000000|2025-06-19 01:20:00|2641.5|2635.5|2639.5|2633.5|2642|2636|2638.8|2632.8|59
1750296300000|2025-06-19 01:25:00|2639.8|2633.8|2637.5|2631.5|2640.5|2634.5|2637.5|2631.5|50
1750296600000|2025-06-19 01:30:00|2637.3|2631.3|2638|2632|2639.3|2633.3|2636.5|2630.5|65
1750296900000|2025-06-19 01:35:00|2637.8|2631.8|2631.5|2625.5|2637.8|2631.8|2631|2625|76
1750297200000|2025-06-19 01:40:00|2631.3|2625.3|2629.5|2623.5|2633|2627|2628.8|2622.8|104
1750297500000|2025-06-19 01:45:00|2629.8|2623.8|2631.8|2625.8|2633|2627|2629.5|2623.5|78
1750297800000|2025-06-19 01:50:00|2631.5|2625.5|2629.5|2623.5|2633.3|2627.3|2629|2623|49
1750298100000|2025-06-19 01:55:00|2629.8|2623.8|2627.8|2621.8|2629.8|2623.8|2627.3|2621.3|53
1750298400000|2025-06-19 02:00:00|2627.5|2621.5|2629.5|2623.5|2631.8|2625.8|2627.3|2621.3|89
1750298700000|2025-06-19 02:05:00|2629.3|2623.3|2630.3|2624.3|2631|2625|2629.3|2623.3|43
1750299000000|2025-06-19 02:10:00|2630.5|2624.5|2631|2625|2634|2626.8|2630.3|2624|72
1750299300000|2025-06-19 02:15:00|2630.8|2624.8|2631.8|2625.8|2631.8|2625.8|2630.8|2624.8|4
1750299600000|2025-06-19 02:20:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2630.5|2624.5|13
1750299900000|2025-06-19 02:25:00|2631|2625|2631|2625|2631|2625|2630.5|2624.5|6
1750300200000|2025-06-19 02:30:00|2630.8|2624.8|2629.8|2623.8|2631.3|2625.3|2628.8|2622.8|58
1750300500000|2025-06-19 02:35:00|2630|2624|2630|2624|2630.3|2624.3|2629.3|2623.3|31
1750300800000|2025-06-19 02:40:00|2630.3|2624.3|2632.3|2626.3|2633.3|2627.3|2630.3|2624.3|39
1750301100000|2025-06-19 02:45:00|2632.5|2626.5|2632.3|2626.3|2632.8|2626.8|2631.8|2625.8|17
1750301400000|2025-06-19 02:50:00|2632|2626|2631.5|2625.5|2634.5|2628.5|2631.5|2625.5|47
1750301700000|2025-06-19 02:55:00|2631.3|2625.3|2627.8|2621.8|2631.8|2625.8|2627|2621|33
1750302000000|2025-06-19 03:00:00|2627.5|2621.5|2631.8|2625.8|2631.8|2625.8|2627.5|2621.5|67
1750302300000|2025-06-19 03:05:00|2632|2626|2631.3|2625.3|2632|2626|2630.3|2624.3|30
1750302600000|2025-06-19 03:10:00|2631.8|2625.8|2632|2626|2633.3|2627.3|2631.5|2625.5|30
1750302900000|2025-06-19 03:15:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.3|2625.3|17
1750303200000|2025-06-19 03:20:00|2632.3|2626.3|2631|2625|2632.5|2626.5|2631|2625|17
1750303500000|2025-06-19 03:25:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.3|2623.3|35
1750303800000|2025-06-19 03:30:00|2629.5|2623.5|2629|2623|2629.5|2623.5|2628|2622|11
1750304100000|2025-06-19 03:35:00|2629.3|2623.3|2630.3|2624.3|2631.3|2625.3|2629.3|2623.3|16
1750304400000|2025-06-19 03:40:00|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1750304700000|2025-06-19 03:45:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2630|2624|10
1750305000000|2025-06-19 03:50:00|2630|2624|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|16
1750305300000|2025-06-19 03:55:00|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|7
1750305600000|2025-06-19 04:00:00|2630|2624|2629.8|2623.8|2630.3|2624.3|2629.3|2623.3|6
1750305900000|2025-06-19 04:05:00|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|3
1750306200000|2025-06-19 04:10:00|2629.8|2623.8|2629.5|2623.5|2630|2624|2629.5|2623.5|7
1750306500000|2025-06-19 04:15:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|6
1750306800000|2025-06-19 04:20:00|2629.8|2623.8|2627.5|2621.5|2629.8|2623.8|2625.8|2619.8|17
1750307100000|2025-06-19 04:25:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|5
1750307400000|2025-06-19 04:30:00|2628|2622|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|6
1750307700000|2025-06-19 04:35:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|3
1750308000000|2025-06-19 04:40:00|2627.3|2621.3|2628|2622|2628|2622|2627.3|2621.3|3
1750308300000|2025-06-19 04:45:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|3
1750308600000|2025-06-19 04:50:00|2629|2623|2628.8|2622.8|2629|2623|2628.3|2622.3|9
1750308900000|2025-06-19 04:55:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1750309200000|2025-06-19 05:00:00|2628.3|2622.3|2625.3|2619.3|2628.3|2622.3|2625.3|2619.3|25
1750309500000|2025-06-19 05:05:00|2625.5|2619.5|2624.3|2618.3|2626.5|2620.5|2624.3|2618.3|26
1750309800000|2025-06-19 05:10:00|2623.8|2617.8|2624.5|2618.5|2625|2619|2623.3|2617.3|17
1750310100000|2025-06-19 05:15:00|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|12
1750310400000|2025-06-19 05:20:00|2625|2619|2625|2619|2625|2619|2624.8|2618.8|3
1750310700000|2025-06-19 05:25:00|2625.8|2619.8|2625.8|2619.8|2626.5|2620.5|2625|2619|18
1750311000000|2025-06-19 05:30:00|2626.3|2620.3|2629.5|2623.5|2630.8|2624.8|2626|2620|61
1750311300000|2025-06-19 05:35:00|2629.3|2623.3|2627.8|2621.8|2630|2624|2626.8|2620.8|45
1750311600000|2025-06-19 05:40:00|2628|2622|2628.3|2622.3|2630|2624|2627.8|2621.8|50
1750311900000|2025-06-19 05:45:00|2628.5|2622.5|2626.5|2620.5|2628.8|2622.8|2626.3|2620.3|29
1750312200000|2025-06-19 05:50:00|2626.3|2620.3|2625.5|2619.5|2626.8|2620.8|2624.3|2618.3|53
1750312500000|2025-06-19 05:55:00|2625.8|2619.8|2627.5|2621.5|2627.5|2621.5|2625.3|2619.3|34
1750312800000|2025-06-19 06:00:00|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2625.3|2619.3|65
1750313100000|2025-06-19 06:05:00|2626.8|2620.8|2625.3|2619.3|2627|2621|2624|2618|53
1750313400000|2025-06-19 06:10:00|2625|2619|2625.8|2619.8|2625.8|2619.8|2622.8|2616.8|52
1750313700000|2025-06-19 06:15:00|2626|2620|2626.3|2620.3|2627.3|2621.3|2624.5|2618.5|67
1750314000000|2025-06-19 06:20:00|2626|2620|2624.8|2618.8|2626.5|2620.5|2623.3|2617.3|49
1750314300000|2025-06-19 06:25:00|2624.5|2618.5|2624.3|2618.3|2625.3|2619.3|2622.8|2616.8|43
1750314600000|2025-06-19 06:30:00|2624|2618|2624.3|2618.3|2625.8|2619.8|2623|2617|44
1750314900000|2025-06-19 06:35:00|2623.8|2617.8|2621.8|2615.8|2624.3|2618.3|2621.5|2615.5|42
1750315200000|2025-06-19 06:40:00|2621.5|2615.5|2617.8|2611.8|2623|2616.8|2616.3|2610.3|75
1750315500000|2025-06-19 06:45:00|2617.5|2611.5|2621.5|2615.5|2621.8|2615.8|2617.5|2611.5|91
1750315800000|2025-06-19 06:50:00|2621.3|2615.3|2623|2617|2624|2618|2619.5|2613.5|86
1750316100000|2025-06-19 06:55:00|2623.3|2617.3|2624.9|2618.9|2625.6|2619.6|2622.8|2616.8|63
1750316400000|2025-06-19 07:00:00|2624.6|2618.6|2620.5|2614.5|2624.6|2618.6|2618.3|2612.3|54
1750316700000|2025-06-19 07:05:00|2620.3|2614.3|2620.5|2614.5|2624.8|2618.8|2620|2614|60
1750317000000|2025-06-19 07:10:00|2619.8|2613.8|2618.8|2612.8|2622.5|2616.5|2617.8|2611.8|71
1750317300000|2025-06-19 07:15:00|2618.5|2612.5|2620|2614|2620.3|2614.3|2618.3|2612.3|36
1750317600000|2025-06-19 07:20:00|2620.3|2614.3|2619.5|2613.5|2621|2615|2619.3|2613.3|21
1750317900000|2025-06-19 07:25:00|2619.8|2613.8|2619|2613|2620.5|2614.5|2618.8|2612.8|49
1750318200000|2025-06-19 07:30:00|2619.3|2613.3|2618.3|2612.3|2622|2616|2618.3|2612.3|86
1750318500000|2025-06-19 07:35:00|2618.8|2612.8|2620.3|2614.3|2620.5|2614.5|2617.5|2611.5|62
1750318800000|2025-06-19 07:40:00|2620.5|2614.5|2619.3|2613.3|2620.8|2614.8|2618.8|2612.8|73
1750319100000|2025-06-19 07:45:00|2619.5|2613.5|2620.8|2614.8|2620.8|2614.8|2618.8|2612.8|36
1750319400000|2025-06-19 07:50:00|2621|2615|2619|2613|2622|2616|2618.8|2612.8|47
1750319700000|2025-06-19 07:55:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2618|2612|44
1750320000000|2025-06-19 08:00:00|2619.8|2613.8|2620.8|2614.8|2622|2616|2618|2612|74
1750320300000|2025-06-19 08:05:00|2620.5|2614.5|2618.8|2612.8|2620.5|2614.5|2617.3|2611.3|61
1750320600000|2025-06-19 08:10:00|2619|2613|2624.5|2618.5|2625.3|2619.3|2619|2613|62
1750320900000|2025-06-19 08:15:00|2624.3|2618.3|2624|2618|2626|2620|2622.8|2616.8|46
1750321200000|2025-06-19 08:20:00|2624.3|2618.3|2628.5|2622.5|2629.8|2623.8|2623.5|2617.5|45
1750321500000|2025-06-19 08:25:00|2628.8|2622.8|2627|2621|2628.8|2622.8|2626.8|2620.8|17
1750321800000|2025-06-19 08:30:00|2627.3|2621.3|2630.3|2624.3|2632|2626|2626.5|2620.5|39
1750322100000|2025-06-19 08:35:00|2630.5|2624.5|2627.5|2621.5|2631.3|2625.3|2627.5|2621.5|42
1750322400000|2025-06-19 08:40:00|2627.8|2621.8|2626.5|2620.5|2628.8|2622.8|2625.8|2619.8|50
1750322700000|2025-06-19 08:45:00|2626.3|2620.3|2626.3|2620.3|2627.3|2621.3|2625|2619|45
1750323000000|2025-06-19 08:50:00|2626.5|2620.5|2630.8|2624.8|2631.5|2625.5|2626.5|2620.5|68
1750323300000|2025-06-19 08:55:00|2631|2625|2629.8|2623.8|2631.3|2625.3|2628.5|2622.5|32
1750323600000|2025-06-19 09:00:00|2630|2624|2631.3|2625.3|2632.5|2626.5|2630|2624|42
1750323900000|2025-06-19 09:05:00|2631|2625|2632.8|2626.8|2633.5|2627.5|2631|2625|39
1750324200000|2025-06-19 09:10:00|2632.5|2626.5|2633|2627|2633|2627|2631.8|2625.8|34
1750324500000|2025-06-19 09:15:00|2632.8|2626.8|2636.3|2630.3|2637|2631|2632|2626|41
1750324800000|2025-06-19 09:20:00|2636|2630|2635|2629|2636.5|2630.5|2634.5|2628.5|31
1750325100000|2025-06-19 09:25:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|30
1750325400000|2025-06-19 09:30:00|2635.3|2629.3|2633.8|2627.8|2635.3|2629.3|2633.8|2627.8|19
1750325700000|2025-06-19 09:35:00|2633.5|2627.5|2634|2628|2634.3|2628.3|2632.5|2626.5|21
1750326000000|2025-06-19 09:40:00|2634.3|2628.3|2633|2627|2635|2629|2631.8|2625.8|32
1750326300000|2025-06-19 09:45:00|2633.3|2627.3|2633.5|2627.5|2634.8|2628.8|2633|2627|34
1750326600000|2025-06-19 09:50:00|2633.3|2627.3|2632.3|2626.3|2634|2628|2632.3|2626.3|25
1750326900000|2025-06-19 09:55:00|2632|2626|2632.8|2626.8|2633.3|2627.3|2631.3|2625.3|38
1750327200000|2025-06-19 10:00:00|2632.5|2626.5|2632.5|2626.5|2633.3|2627.3|2631.8|2625.8|25
1750327500000|2025-06-19 10:05:00|2632.3|2626.3|2631.3|2625.3|2632.8|2626.8|2631.3|2625.3|12
1750327800000|2025-06-19 10:10:00|2631.5|2625.5|2632|2626|2632.3|2626.3|2631.3|2625.3|15
1750328100000|2025-06-19 10:15:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|7
1750328400000|2025-06-19 10:20:00|2633|2627|2630.8|2624.8|2633.5|2627.5|2630.8|2624.8|39
1750328700000|2025-06-19 10:25:00|2631|2625|2629.8|2623.8|2631|2625|2629.3|2623.3|33
1750329000000|2025-06-19 10:30:00|2630|2624|2632.5|2626.5|2632.5|2626.5|2629.8|2623.8|24
1750329300000|2025-06-19 10:35:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|15
1750329600000|2025-06-19 10:40:00|2632.8|2626.8|2634|2628|2634|2628|2632.3|2626.3|12
1750329900000|2025-06-19 10:45:00|2633.8|2627.8|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|10
1750330200000|2025-06-19 10:50:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.3|2627.3|12
1750330500000|2025-06-19 10:55:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.5|2627.5|8
1750330800000|2025-06-19 11:00:00|2633.5|2627.5|2633.3|2627.3|2634|2628|2633|2627|44
1750331100000|2025-06-19 11:05:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|17
1750331400000|2025-06-19 11:10:00|2633.8|2627.8|2633.8|2627.8|2634.3|2628.3|2633.3|2627.3|35
1750331700000|2025-06-19 11:15:00|2633.5|2627.5|2633.8|2627.8|2634.8|2628.8|2633.5|2627.5|19
1750332000000|2025-06-19 11:20:00|2634|2628|2633|2627|2634|2628|2632.8|2626.8|19
1750332300000|2025-06-19 11:25:00|2632.8|2626.8|2632|2626|2632.8|2626.8|2631.8|2625.8|38
1750332600000|2025-06-19 11:30:00|2632.3|2626.3|2632.8|2626.8|2633.3|2627.3|2632.3|2626.3|19
1750332900000|2025-06-19 11:35:00|2632.5|2626.5|2632|2626|2632.8|2626.8|2631.3|2625.3|21
1750333200000|2025-06-19 11:40:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.8|2625.8|4
1750333500000|2025-06-19 11:45:00|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|9
1750333800000|2025-06-19 11:50:00|2632|2626|2631.8|2625.8|2632.5|2626.5|2631|2625|38
1750334100000|2025-06-19 11:55:00|2631.5|2625.5|2634.5|2628.5|2634.5|2628.5|2631.3|2625.3|30
1750334400000|2025-06-19 12:00:00|2634.8|2628.8|2634.8|2628.8|2635.8|2629.8|2633.8|2627.8|30
1750334700000|2025-06-19 12:05:00|2634.5|2628.5|2633.5|2627.5|2635.8|2629.8|2633.5|2627.5|58
1750335000000|2025-06-19 12:10:00|2633.3|2627.3|2634.5|2628.5|2634.8|2628.8|2633|2627|29
1750335300000|2025-06-19 12:15:00|2634.3|2628.3|2634.5|2628.5|2635.5|2629.5|2633.8|2627.8|46
1750335600000|2025-06-19 12:20:00|2634.8|2628.8|2633.8|2627.8|2635|2629|2633.3|2627.3|24
1750335900000|2025-06-19 12:25:00|2634|2628|2634.5|2628.5|2634.5|2628.5|2631.3|2625.3|40
1750336200000|2025-06-19 12:30:00|2634.3|2628.3|2635|2629|2635.5|2629.5|2633.5|2627.5|37
1750336500000|2025-06-19 12:35:00|2635.3|2629.3|2634.5|2628.5|2635.8|2629.8|2634.5|2628.5|22
1750336800000|2025-06-19 12:40:00|2634.8|2628.8|2635|2629|2635.5|2629.5|2634|2628|48
1750337100000|2025-06-19 12:45:00|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.3|2628.3|43
1750337400000|2025-06-19 12:50:00|2636|2630|2636.5|2630.5|2636.8|2630.8|2635.5|2629.5|23
1750337700000|2025-06-19 12:55:00|2636.3|2630.3|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|42
1750338000000|2025-06-19 13:00:00|2638.8|2632.8|2640.3|2634.3|2644.5|2638.5|2638.8|2632.8|220
1750338300000|2025-06-19 13:05:00|2640|2634|2640.8|2634.8|2641.8|2635.8|2639|2633|105
1750338600000|2025-06-19 13:10:00|2641|2635|2644|2638|2644|2638|2640.8|2634.8|66
1750338900000|2025-06-19 13:15:00|2643.8|2637.8|2643.5|2637.5|2644.3|2638.3|2642.8|2636.8|104
1750339200000|2025-06-19 13:20:00|2643.3|2637.3|2641.5|2635.5|2643.8|2637.8|2641|2635|81
1750339500000|2025-06-19 13:25:00|2641.3|2635.3|2639.5|2633.5|2641.5|2635.5|2638.8|2632.8|88
1750339800000|2025-06-19 13:30:00|2639.3|2633.3|2639|2633|2641.3|2635.3|2638.8|2632.8|108
1750340100000|2025-06-19 13:35:00|2638.8|2632.8|2639.8|2633.8|2642|2636|2638.8|2632.8|93
1750340400000|2025-06-19 13:40:00|2640|2634|2640.3|2634.3|2642.3|2636.3|2640|2634|59
1750340700000|2025-06-19 13:45:00|2640|2634|2640.8|2634.8|2642.5|2636.5|2638.8|2632.8|85
1750341000000|2025-06-19 13:50:00|2640.5|2634.5|2639.5|2633.5|2640.8|2634.8|2639.5|2633.5|65
1750341300000|2025-06-19 13:55:00|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2638.5|2632.5|51
1750341600000|2025-06-19 14:00:00|2639|2633|2641.5|2635.5|2641.8|2635.8|2638.5|2632.5|101
1750341900000|2025-06-19 14:05:00|2641.3|2635.3|2641|2635|2641.5|2635.5|2639.8|2633.8|76
1750342200000|2025-06-19 14:10:00|2641.3|2635.3|2640|2634|2641.8|2635.8|2640|2634|51
1750342500000|2025-06-19 14:15:00|2640.3|2634.3|2641|2635|2641.5|2635.5|2639.8|2633.8|65
1750342800000|2025-06-19 14:20:00|2640.8|2634.8|2639.8|2633.8|2641|2635|2638.8|2632.8|71
1750343100000|2025-06-19 14:25:00|2640|2634|2640.3|2634.3|2641|2635|2639.8|2633.8|43
1750343400000|2025-06-19 14:30:00|2640|2634|2639.8|2633.8|2640.8|2634.8|2639.5|2633.5|50
1750343700000|2025-06-19 14:35:00|2640|2634|2639.3|2633.3|2640.3|2634.3|2638.5|2632.5|46
1750344000000|2025-06-19 14:40:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2638.5|2632.5|55
1750344300000|2025-06-19 14:45:00|2639.5|2633.5|2638.8|2632.8|2639.8|2633.8|2638.5|2632.5|64
1750344600000|2025-06-19 14:50:00|2638.5|2632.5|2637.3|2631.3|2639.3|2633.3|2636|2630|74
1750344900000|2025-06-19 14:55:00|2637.5|2631.5|2637.8|2631.8|2638.8|2632.8|2637.3|2631.3|64
1750345200000|2025-06-19 15:00:00|2637.5|2631.5|2634.5|2628.5|2638|2632|2634.3|2628.3|56
1750345500000|2025-06-19 15:05:00|2634.3|2628.3|2635.5|2629.5|2635.8|2629.8|2633.8|2627.8|91
1750345800000|2025-06-19 15:10:00|2634.8|2628.8|2635|2629|2635.5|2629.5|2633.3|2627.3|47
1750346100000|2025-06-19 15:15:00|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.3|2628.3|55
1750346400000|2025-06-19 15:20:00|2636|2630|2639.5|2633.5|2639.5|2633.5|2636|2630|43
1750346700000|2025-06-19 15:25:00|2639.3|2633.3|2638.8|2632.8|2639.5|2633.5|2637.5|2631.5|46
1750347000000|2025-06-19 15:30:00|2639|2633|2641.8|2635.8|2642.3|2636.3|2638.8|2632.8|20
1750347300000|2025-06-19 15:35:00|2642|2636|2641.8|2635.8|2645.5|2639.5|2641.8|2635.8|100
1750347600000|2025-06-19 15:40:00|2642|2636|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|13
1750347900000|2025-06-19 15:45:00|2643|2637|2641.8|2635.8|2643|2637|2640.8|2634.8|41
1750348200000|2025-06-19 15:50:00|2642|2636|2643.8|2637.8|2644.8|2638.8|2642|2636|41
1750348500000|2025-06-19 15:55:00|2644|2638|2643.5|2637.5|2644.5|2638.5|2643.5|2637.5|46
1750348800000|2025-06-19 16:00:00|2643.3|2637.3|2643.8|2637.8|2643.8|2637.8|2643|2637|4
1750349100000|2025-06-19 16:05:00|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|8
1750349400000|2025-06-19 16:10:00|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|13
1750349700000|2025-06-19 16:15:00|2645.3|2639.3|2645.3|2639.3|2645.8|2639.8|2645|2639|8
1750350000000|2025-06-19 16:20:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|12
1750350300000|2025-06-19 16:25:00|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|19
1750350600000|2025-06-19 16:30:00|2645.3|2639.3|2643.5|2637.5|2645.5|2639.5|2643.3|2637.3|27
1750350900000|2025-06-19 16:35:00|2643.3|2637.3|2645.3|2639.3|2645.3|2639.3|2643.3|2637.3|11
1750351200000|2025-06-19 16:40:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|4
1750351500000|2025-06-19 16:45:00|2646|2640|2645.8|2639.8|2646|2640|2645.3|2639.3|10
1750351800000|2025-06-19 16:50:00|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|16
1750352100000|2025-06-19 16:55:00|2645|2639|2645.6|2639.6|2645.9|2639.9|2644.9|2638.9|17
1750352400000|2025-06-19 17:00:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|6
1750352700000|2025-06-19 17:05:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1750353300000|2025-06-19 17:15:00|2646.1|2640.1|2647.8|2638.3|2647.8|2640.1|2646.1|2638.3|2
1750353900000|2025-06-19 17:25:00|2648|2638.5|2649.3|2639.8|2649.3|2639.8|2648|2638.5|6
1750354200000|2025-06-19 17:30:00|2649.8|2640.3|2650|2640.5|2650|2640.5|2649.8|2640.3|2
1750354500000|2025-06-19 17:35:00|2651|2641.5|2651.3|2641.8|2651.3|2641.8|2650.8|2641.3|4
1750354800000|2025-06-19 17:40:00|2650.8|2641.3|2650|2640.8|2651.3|2641.8|2649.3|2639.8|13
1750355100000|2025-06-19 17:45:00|2650.3|2640.5|2650|2640.5|2650.3|2640.8|2649.8|2640.5|5
1750355400000|2025-06-19 17:50:00|2651|2641.5|2650.8|2641.5|2651.5|2642.3|2650|2640.8|9
1750355700000|2025-06-19 17:55:00|2651.3|2642|2655.3|2636.5|2655.8|2642|2651.3|2636.5|3
1750377600000|2025-06-20 00:00:00|2648.4|2642.4|2649.5|2643.5|2653|2647|2647.9|2641.9|35
1750377900000|2025-06-20 00:05:00|2649.8|2643.8|2649|2643|2651.3|2645.3|2647.8|2641.8|32
1750378200000|2025-06-20 00:10:00|2648.5|2642.5|2649.5|2643.5|2649.5|2643.5|2648|2642|7
1750378500000|2025-06-20 00:15:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2648.8|2642.8|11
1750378800000|2025-06-20 00:20:00|2648.8|2642.8|2649|2643|2649.3|2643.3|2648.8|2642.8|4
1750379100000|2025-06-20 00:25:00|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648|2642|5
1750379400000|2025-06-20 00:30:00|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|12
1750379700000|2025-06-20 00:35:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|7
1750380000000|2025-06-20 00:40:00|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1750380300000|2025-06-20 00:45:00|2648|2642|2648.5|2642.5|2648.8|2642.8|2647.5|2641.5|12
1750380600000|2025-06-20 00:50:00|2648.3|2642.3|2647.5|2641.5|2648.5|2642.5|2646.8|2640.8|23
1750380900000|2025-06-20 00:55:00|2647.8|2641.8|2649.3|2643.3|2649.8|2643.8|2647.8|2641.8|32
1750381200000|2025-06-20 01:00:00|2649|2643|2648.8|2642.8|2649.3|2643.3|2646|2640|181
1750381500000|2025-06-20 01:05:00|2648.5|2642.5|2647.8|2641.8|2648.5|2642.5|2646.8|2640.8|101
1750381800000|2025-06-20 01:10:00|2647.5|2641.5|2647.3|2641.3|2648|2642|2645.3|2639.3|87
1750382100000|2025-06-20 01:15:00|2647|2641|2652.5|2646.5|2653|2647|2646.8|2640.8|124
1750382400000|2025-06-20 01:20:00|2652.3|2646.3|2652.5|2646.5|2654.3|2648.3|2651.8|2645.8|99
1750382700000|2025-06-20 01:25:00|2652.3|2646.3|2651|2645|2653.3|2647.3|2650.8|2644.8|67
1750383000000|2025-06-20 01:30:00|2651.3|2645.3|2648.8|2642.8|2651.3|2645.3|2646.5|2640.5|101
1750383300000|2025-06-20 01:35:00|2648.5|2642.5|2650|2644|2650|2644|2647|2641|65
1750383600000|2025-06-20 01:40:00|2649.8|2643.8|2647.3|2641.3|2650.3|2644.3|2646|2640|86
1750383900000|2025-06-20 01:45:00|2647.5|2641.5|2650|2644|2651.3|2645.3|2647.5|2641.5|53
1750384200000|2025-06-20 01:50:00|2649.8|2643.8|2651.5|2645.5|2651.8|2645.8|2647.8|2641.8|78
1750384500000|2025-06-20 01:55:00|2651.3|2645.3|2653.5|2647.5|2654.8|2648.8|2651.3|2645.3|140
1750384800000|2025-06-20 02:00:00|2653.8|2647.8|2653.3|2647.3|2655|2649|2651.8|2645.8|75
1750385100000|2025-06-20 02:05:00|2653.5|2647.5|2655.5|2649.5|2657.5|2651.5|2653.5|2647.5|104
1750385400000|2025-06-20 02:10:00|2655.8|2649.8|2652.3|2646.3|2656|2650|2652.3|2646.3|91
1750385700000|2025-06-20 02:15:00|2652|2646|2652.5|2646.5|2652.5|2646.5|2649.3|2643.3|19
1750386000000|2025-06-20 02:20:00|2652.8|2646.8|2651.5|2645.5|2653.3|2647.3|2651.5|2645.5|17
1750386300000|2025-06-20 02:25:00|2651.3|2645.3|2651|2645|2651.3|2645.3|2650.3|2644.3|10
1750386600000|2025-06-20 02:30:00|2650.8|2644.8|2652.5|2646.5|2653.5|2647.5|2649.3|2643.3|133
1750386900000|2025-06-20 02:35:00|2652.3|2646.3|2650.8|2644.8|2653.3|2647.3|2650.8|2644.8|89
1750387200000|2025-06-20 02:40:00|2651.3|2645.3|2649.5|2643.5|2652.5|2646.5|2648.5|2642.5|54
1750387500000|2025-06-20 02:45:00|2649.3|2643.3|2648|2642|2649.3|2643.3|2646.8|2640.8|37
1750387800000|2025-06-20 02:50:00|2648.3|2642.3|2646.3|2640.3|2648.8|2642.8|2645.5|2639.5|57
1750388100000|2025-06-20 02:55:00|2646|2640|2645|2639|2646.3|2640.3|2643.8|2637.8|87
1750388400000|2025-06-20 03:00:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644|2638|52
1750388700000|2025-06-20 03:05:00|2645.5|2639.5|2643.3|2637.3|2645.5|2639.5|2642.3|2636.3|37
1750389000000|2025-06-20 03:10:00|2643|2637|2644.3|2638.3|2644.5|2638.5|2642.8|2636.8|66
1750389300000|2025-06-20 03:15:00|2644.8|2638.8|2643.5|2637.5|2645.3|2639.3|2643.5|2637.5|39
1750389600000|2025-06-20 03:20:00|2644|2638|2644.8|2638.8|2645.5|2639.5|2643.8|2637.8|30
1750389900000|2025-06-20 03:25:00|2644.5|2638.5|2643.8|2637.8|2644.8|2638.8|2642.3|2636.3|40
1750390200000|2025-06-20 03:30:00|2644|2638|2644|2638|2645|2639|2643.8|2637.8|19
1750390500000|2025-06-20 03:35:00|2643.8|2637.8|2642.5|2636.5|2643.8|2637.8|2642.3|2636.3|8
1750390800000|2025-06-20 03:40:00|2642.3|2636.3|2643|2637|2643|2637|2642.3|2636.3|6
1750391100000|2025-06-20 03:45:00|2642.8|2636.8|2642.8|2636.8|2643.5|2637.5|2642.8|2636.8|8
1750391400000|2025-06-20 03:50:00|2642.5|2636.5|2643|2637|2643|2637|2642.3|2636.3|5
1750391700000|2025-06-20 03:55:00|2642.8|2636.8|2642|2636|2643|2637|2642|2636|10
1750392000000|2025-06-20 04:00:00|2641.8|2635.8|2642|2636|2642.5|2636.5|2641.8|2635.8|17
1750392300000|2025-06-20 04:05:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2641.8|2635.8|9
1750392600000|2025-06-20 04:10:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642|2636|7
1750392900000|2025-06-20 04:15:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|15
1750393200000|2025-06-20 04:20:00|2642|2636|2642|2636|2642.3|2636.3|2641.8|2635.8|5
1750393500000|2025-06-20 04:25:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|7
1750393800000|2025-06-20 04:30:00|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|4
1750394100000|2025-06-20 04:35:00|2642.5|2636.5|2641.8|2635.8|2642.8|2636.8|2641.8|2635.8|7
1750394400000|2025-06-20 04:40:00|2642|2636|2640.3|2634.3|2642|2636|2640.3|2634.3|13
1750394700000|2025-06-20 04:45:00|2640|2634|2640|2634|2640.3|2634.3|2639|2633|14
1750395000000|2025-06-20 04:50:00|2640.3|2634.3|2638.8|2632.8|2640.8|2634.8|2638.8|2632.8|17
1750395300000|2025-06-20 04:55:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2637.5|2631.5|14
1750395600000|2025-06-20 05:00:00|2638|2632|2638.3|2632.3|2638.8|2632.8|2637.3|2631.3|17
1750395900000|2025-06-20 05:05:00|2638|2632|2638.5|2632.5|2638.5|2632.5|2637.5|2631.5|15
1750396200000|2025-06-20 05:10:00|2638.8|2632.8|2640|2634|2640.5|2634.5|2638.5|2632.5|20
1750396500000|2025-06-20 05:15:00|2639.8|2633.8|2641|2635|2641.3|2635.3|2639.8|2633.8|8
1750396800000|2025-06-20 05:20:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|14
1750397100000|2025-06-20 05:25:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640|2634|25
1750397400000|2025-06-20 05:30:00|2640.5|2634.5|2641|2635|2642|2636|2639.8|2633.8|81
1750397700000|2025-06-20 05:35:00|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2639.5|2633.5|50
1750398000000|2025-06-20 05:40:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2638.8|2632.8|60
1750398300000|2025-06-20 05:45:00|2639.5|2633.5|2641.3|2635.3|2641.3|2635.3|2639|2633|62
1750398600000|2025-06-20 05:50:00|2641.5|2635.5|2641.8|2635.8|2642.3|2636.3|2639.3|2633.3|51
1750398900000|2025-06-20 05:55:00|2642|2636|2640.8|2634.8|2642.3|2636.3|2640.8|2634.8|43
1750399200000|2025-06-20 06:00:00|2641|2635|2642.3|2636.3|2643.3|2637.3|2641|2635|29
1750399500000|2025-06-20 06:05:00|2642|2636|2642|2636|2642.8|2636.8|2640.8|2634.8|45
1750399800000|2025-06-20 06:10:00|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|44
1750400100000|2025-06-20 06:15:00|2641|2635|2638.3|2632.3|2641.5|2635.5|2638.3|2632.3|43
1750400400000|2025-06-20 06:20:00|2638.5|2632.5|2638.8|2632.8|2639.5|2633.5|2638.3|2632.3|13
1750400700000|2025-06-20 06:25:00|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|51
1750401000000|2025-06-20 06:30:00|2639.3|2633.3|2636|2630|2640|2634|2635.8|2629.8|65
1750401300000|2025-06-20 06:35:00|2636.3|2630.3|2635|2629|2636.3|2630.3|2633.3|2627.3|60
1750401600000|2025-06-20 06:40:00|2634.8|2628.8|2632.5|2626.5|2635.5|2629.5|2632.5|2626.5|57
1750401900000|2025-06-20 06:45:00|2632.3|2626.3|2630.8|2624.8|2632.8|2626.8|2630.8|2624.8|26
1750402200000|2025-06-20 06:50:00|2631|2625|2632.3|2626.3|2632.8|2626.8|2631|2625|28
1750402500000|2025-06-20 06:55:00|2632.5|2626.5|2630.6|2624.6|2632.5|2626.5|2628.8|2622.8|57
1750402800000|2025-06-20 07:00:00|2630.4|2624.4|2628.3|2622.3|2630.4|2624.4|2626.8|2620.8|68
1750403100000|2025-06-20 07:05:00|2628.5|2622.5|2630|2624|2630|2624|2625.3|2619.3|54
1750403400000|2025-06-20 07:10:00|2630.3|2624.3|2628.8|2622.8|2631.3|2625.3|2627.8|2621.8|56
1750403700000|2025-06-20 07:15:00|2628.5|2622.5|2633.8|2627.8|2635.8|2629.8|2628.5|2622.5|40
1750404000000|2025-06-20 07:20:00|2633.5|2627.5|2632.8|2626.8|2635.3|2629.3|2632.8|2626.8|33
1750404300000|2025-06-20 07:25:00|2633|2627|2635|2629|2637.3|2631.3|2633|2627|45
1750404600000|2025-06-20 07:30:00|2634.8|2628.8|2636.3|2630.3|2638.5|2632.5|2634.8|2628.8|56
1750404900000|2025-06-20 07:35:00|2636|2630|2632.5|2626.5|2637.5|2631.5|2632.3|2626.3|45
1750405200000|2025-06-20 07:40:00|2632.3|2626.3|2632|2626|2632.5|2626.5|2630.3|2624.3|38
1750405500000|2025-06-20 07:45:00|2631.8|2625.8|2628.3|2622.3|2631.8|2625.8|2627.5|2621.5|39
1750405800000|2025-06-20 07:50:00|2628.5|2622.5|2634.3|2628.3|2634.3|2628.3|2628.5|2622.5|49
1750406100000|2025-06-20 07:55:00|2634.5|2628.5|2633.5|2627.5|2635.3|2629.3|2632.8|2626.8|26
1750406400000|2025-06-20 08:00:00|2633.3|2627.3|2631.5|2625.5|2637.3|2631.3|2631.3|2625.3|71
1750406700000|2025-06-20 08:05:00|2631.8|2625.8|2635.5|2629.5|2636.5|2630.5|2631.5|2625.5|56
1750407000000|2025-06-20 08:10:00|2635.3|2629.3|2635|2629|2636.3|2630.3|2634.5|2628.5|47
1750407300000|2025-06-20 08:15:00|2634.8|2628.8|2635.5|2629.5|2636|2630|2633|2627|32
1750407600000|2025-06-20 08:20:00|2635.8|2629.8|2634.5|2628.5|2636|2630|2633.5|2627.5|36
1750407900000|2025-06-20 08:25:00|2634.8|2628.8|2634.8|2628.8|2636|2630|2634.3|2628.3|22
1750408200000|2025-06-20 08:30:00|2634.5|2628.5|2637.5|2631.5|2638.5|2632.5|2634.3|2628.3|58
1750408500000|2025-06-20 08:35:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2636.8|2630.8|28
1750408800000|2025-06-20 08:40:00|2637|2631|2638.3|2632.3|2638.3|2632.3|2635.5|2629.5|26
1750409100000|2025-06-20 08:45:00|2638|2632|2636.5|2630.5|2638.3|2632.3|2636|2630|46
1750409400000|2025-06-20 08:50:00|2636.8|2630.8|2635|2629|2636.8|2630.8|2633.3|2627.3|46
1750409700000|2025-06-20 08:55:00|2635.8|2629.8|2639|2633|2639.8|2633.8|2634.5|2628.5|58
1750410000000|2025-06-20 09:00:00|2639.3|2633.3|2642|2636|2642.5|2636.5|2638|2632|50
1750410300000|2025-06-20 09:05:00|2642.3|2636.3|2647|2641|2648.3|2642.3|2642|2636|45
1750410600000|2025-06-20 09:10:00|2647.3|2641.3|2645.5|2639.5|2647.8|2641.8|2643.8|2637.8|42
1750410900000|2025-06-20 09:15:00|2645.3|2639.3|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|23
1750411200000|2025-06-20 09:20:00|2644.5|2638.5|2641.3|2635.3|2644.5|2638.5|2641|2635|32
1750411500000|2025-06-20 09:25:00|2641|2635|2641.5|2635.5|2642.3|2636.3|2640.3|2634.3|36
1750411800000|2025-06-20 09:30:00|2641.3|2635.3|2642.8|2636.8|2643|2637|2640.5|2634.5|21
1750412100000|2025-06-20 09:35:00|2642.5|2636.5|2644.3|2638.3|2644.5|2638.5|2641.8|2635.8|46
1750412400000|2025-06-20 09:40:00|2644.5|2638.5|2646.8|2640.8|2648.5|2642.5|2644.5|2638.5|60
1750412700000|2025-06-20 09:45:00|2647|2641|2644.8|2638.8|2647.3|2641.3|2644.8|2638.8|32
1750413000000|2025-06-20 09:50:00|2644.5|2638.5|2645|2639|2645.5|2639.5|2644.5|2638.5|29
1750413300000|2025-06-20 09:55:00|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644|2638|24
1750413600000|2025-06-20 10:00:00|2645|2639|2643|2637|2645|2639|2642|2636|25
1750413900000|2025-06-20 10:05:00|2642.8|2636.8|2640.8|2634.8|2642.8|2636.8|2640.5|2634.5|30
1750414200000|2025-06-20 10:10:00|2640.5|2634.5|2640.5|2634.5|2641.5|2635.5|2640.3|2634.3|17
1750414500000|2025-06-20 10:15:00|2640.8|2634.8|2639.8|2633.8|2640.8|2634.8|2638.5|2632.5|23
1750414800000|2025-06-20 10:20:00|2640|2634|2639|2633|2640.5|2634.5|2639|2633|23
1750415100000|2025-06-20 10:25:00|2639.3|2633.3|2637.8|2631.8|2639.5|2633.5|2637.8|2631.8|19
1750415400000|2025-06-20 10:30:00|2637.5|2631.5|2638.3|2632.3|2639.8|2633.8|2637.5|2631.5|35
1750415700000|2025-06-20 10:35:00|2638.5|2632.5|2641|2635|2641.3|2635.3|2638.5|2632.5|38
1750416000000|2025-06-20 10:40:00|2640.8|2634.8|2639.8|2633.8|2641|2635|2639.8|2633.8|27
1750416300000|2025-06-20 10:45:00|2639.5|2633.5|2639.5|2633.5|2640|2634|2638.5|2632.5|16
1750416600000|2025-06-20 10:50:00|2639.8|2633.8|2639.8|2633.8|2640|2634|2638.5|2632.5|35
1750416900000|2025-06-20 10:55:00|2639.5|2633.5|2638.8|2632.8|2639.5|2633.5|2638.3|2632.3|13
1750417200000|2025-06-20 11:00:00|2638.5|2632.5|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|34
1750417500000|2025-06-20 11:05:00|2637|2631|2637.8|2631.8|2638.3|2632.3|2637|2631|13
1750417800000|2025-06-20 11:10:00|2637.5|2631.5|2638|2632|2638.3|2632.3|2636.8|2630.8|18
1750418100000|2025-06-20 11:15:00|2638.3|2632.3|2638|2632|2638.3|2632.3|2637.3|2631.3|14
1750418400000|2025-06-20 11:20:00|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|5
1750418700000|2025-06-20 11:25:00|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2635.8|2629.8|18
1750419000000|2025-06-20 11:30:00|2636.5|2630.5|2637.3|2631.3|2637.5|2631.5|2635.8|2629.8|46
1750419300000|2025-06-20 11:35:00|2637.5|2631.5|2640.5|2634.5|2640.5|2634.5|2637|2631|40
1750419600000|2025-06-20 11:40:00|2640.8|2634.8|2641.8|2635.8|2642|2636|2639.5|2633.5|61
1750419900000|2025-06-20 11:45:00|2641.5|2635.5|2645|2639|2646.3|2640.3|2639.5|2633.5|89
1750420200000|2025-06-20 11:50:00|2645.3|2639.3|2645.5|2639.5|2646.3|2640.3|2643.5|2637.5|79
1750420500000|2025-06-20 11:55:00|2645.3|2639.3|2646|2640|2647.5|2641.5|2644.8|2638.8|62
1750420800000|2025-06-20 12:00:00|2646.3|2640.3|2644.8|2638.8|2647.3|2641.3|2644.8|2638.8|41
1750421100000|2025-06-20 12:05:00|2645|2639|2643.5|2637.5|2645.3|2639.3|2642.8|2636.8|53
1750421400000|2025-06-20 12:10:00|2643.8|2637.8|2644.5|2638.5|2645.5|2639.5|2643.5|2637.5|41
1750421700000|2025-06-20 12:15:00|2644.3|2638.3|2646.5|2640.5|2646.8|2640.8|2644|2638|31
1750422000000|2025-06-20 12:20:00|2646.3|2640.3|2647|2641|2647.5|2641.5|2645|2639|46
1750422300000|2025-06-20 12:25:00|2646.8|2640.8|2645.3|2639.3|2649.3|2643.3|2644.8|2638.8|47
1750422600000|2025-06-20 12:30:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2644.3|2638.3|83
1750422900000|2025-06-20 12:35:00|2646.3|2640.3|2647.8|2641.8|2648|2642|2646.3|2640.3|44
1750423200000|2025-06-20 12:40:00|2648|2642|2647|2641|2648|2642|2645.8|2639.8|59
1750423500000|2025-06-20 12:45:00|2647.3|2641.3|2644.5|2638.5|2647.3|2641.3|2644.5|2638.5|45
1750423800000|2025-06-20 12:50:00|2644.8|2638.8|2643.5|2637.5|2645.3|2639.3|2643.3|2637.3|35
1750424100000|2025-06-20 12:55:00|2643.3|2637.3|2646.3|2640.3|2646.5|2640.5|2642.8|2636.8|59
1750424400000|2025-06-20 13:00:00|2646.5|2640.5|2648.5|2642.5|2648.8|2642.8|2643.8|2637.8|133
1750424700000|2025-06-20 13:05:00|2648.8|2642.8|2649.8|2643.8|2651.3|2645.3|2648.8|2642.8|105
1750425000000|2025-06-20 13:10:00|2650|2644|2651.5|2645.5|2652|2646|2647.5|2641.5|75
1750425300000|2025-06-20 13:15:00|2651.3|2645.3|2649|2643|2651.3|2645.3|2647.3|2641.3|69
1750425600000|2025-06-20 13:20:00|2649.3|2643.3|2649.8|2643.8|2650.3|2644.3|2648|2642|68
1750425900000|2025-06-20 13:25:00|2649.5|2643.5|2650|2644|2650.5|2644.5|2649|2643|44
1750426200000|2025-06-20 13:30:00|2649.8|2643.8|2652.8|2646.8|2652.8|2646.8|2648.3|2642.3|87
1750426500000|2025-06-20 13:35:00|2653|2647|2652.8|2646.8|2654.8|2648.8|2652|2646|74
1750426800000|2025-06-20 13:40:00|2653|2647|2651.5|2645.5|2654|2648|2650.5|2644.5|105
1750427100000|2025-06-20 13:45:00|2651.8|2645.8|2653.3|2647.3|2654|2648|2651.5|2645.5|67
1750427400000|2025-06-20 13:50:00|2653|2647|2654.8|2648.8|2654.8|2648.8|2652|2646|41
1750427700000|2025-06-20 13:55:00|2654.5|2648.5|2654.8|2648.8|2655|2649|2653.8|2647.8|21
1750428000000|2025-06-20 14:00:00|2654.5|2648.5|2651.8|2645.8|2654.8|2648.8|2651.8|2645.8|37
1750428300000|2025-06-20 14:05:00|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2650|2644|24
1750428600000|2025-06-20 14:10:00|2651.5|2645.5|2652.8|2646.8|2653|2647|2651.5|2645.5|47
1750428900000|2025-06-20 14:15:00|2652.5|2646.5|2652.5|2646.5|2653.3|2647.3|2651.5|2645.5|72
1750429200000|2025-06-20 14:20:00|2652.3|2646.3|2650.8|2644.8|2652.5|2646.5|2650.5|2644.5|50
1750429500000|2025-06-20 14:25:00|2650.5|2644.5|2652.5|2646.5|2652.8|2646.8|2650.3|2644.3|45
1750429800000|2025-06-20 14:30:00|2652.8|2646.8|2650.8|2644.8|2652.8|2646.8|2650.3|2644.3|53
1750430100000|2025-06-20 14:35:00|2650.5|2644.5|2650.5|2644.5|2651.5|2645.5|2650.3|2644.3|61
1750430400000|2025-06-20 14:40:00|2650.3|2644.3|2646.5|2640.5|2650.8|2644.8|2645.8|2639.8|106
1750430700000|2025-06-20 14:45:00|2646.3|2640.3|2646.5|2640.5|2648.3|2642.3|2644.5|2638.5|70
1750431000000|2025-06-20 14:50:00|2646.8|2640.8|2646.8|2640.8|2648|2642|2646.5|2640.5|63
1750431300000|2025-06-20 14:55:00|2646.5|2640.5|2647.8|2641.8|2650.3|2644.3|2646|2640|81
1750431600000|2025-06-20 15:00:00|2647.3|2641.3|2651.5|2645.5|2651.8|2645.8|2645.8|2639.8|89
1750431900000|2025-06-20 15:05:00|2651.3|2645.3|2652|2646|2652.3|2646.3|2650.8|2644.8|51
1750432200000|2025-06-20 15:10:00|2651.8|2645.8|2651.3|2645.3|2652|2646|2650.8|2644.8|16
1750432500000|2025-06-20 15:15:00|2651|2645|2649.3|2643.3|2651.3|2645.3|2649.3|2643.3|34
1750432800000|2025-06-20 15:20:00|2649.8|2643.8|2649|2643|2650.3|2644.3|2648.8|2642.8|57
1750433100000|2025-06-20 15:25:00|2649.3|2643.3|2643.1|2637.1|2652|2646|2642.6|2636.6|69
1750433400000|2025-06-20 15:30:00|2642.9|2636.9|2637.5|2631.5|2643.6|2637.6|2637.3|2631.3|121
1750433700000|2025-06-20 15:35:00|2637.3|2631.3|2634.8|2628.8|2637.3|2631.3|2631.5|2625.5|154
1750434000000|2025-06-20 15:40:00|2635|2629|2636.3|2630.3|2636.5|2630.5|2633.8|2627.8|60
1750434300000|2025-06-20 15:45:00|2636|2630|2636.3|2630.3|2637|2631|2635.5|2629.5|53
1750434600000|2025-06-20 15:50:00|2636.5|2630.5|2637|2631|2637|2631|2634.8|2628.8|64
1750434900000|2025-06-20 15:55:00|2636.8|2630.8|2639.5|2633.5|2639.8|2633.8|2636.8|2630.8|51
1750435200000|2025-06-20 16:00:00|2639.3|2633.3|2639.3|2633.3|2640|2634|2638.8|2632.8|31
1750435500000|2025-06-20 16:05:00|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.5|2633.5|6
1750435800000|2025-06-20 16:10:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640|2634|8
1750436100000|2025-06-20 16:15:00|2640.3|2634.3|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|20
1750436400000|2025-06-20 16:20:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|28
1750436700000|2025-06-20 16:25:00|2641.3|2635.3|2640.8|2634.8|2642|2636|2640.5|2634.5|13
1750437000000|2025-06-20 16:30:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1750437300000|2025-06-20 16:35:00|2640.5|2634.5|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|9
1750437600000|2025-06-20 16:40:00|2641|2635|2641|2635|2641|2635|2640.5|2634.5|15
1750437900000|2025-06-20 16:45:00|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|3
1750438200000|2025-06-20 16:50:00|2641|2635|2643.3|2637.3|2643.5|2637.5|2640.3|2634.3|21
1750438500000|2025-06-20 16:55:00|2643.1|2637.1|2642.9|2636.9|2643.6|2637.6|2642.6|2636.6|16
1750438800000|2025-06-20 17:00:00|2642.4|2636.4|2642.4|2636.4|2642.9|2636.9|2641.9|2635.9|11
1750439400000|2025-06-20 17:10:00|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1750440000000|2025-06-20 17:20:00|2642.6|2636.6|2643.4|2637.4|2643.6|2637.6|2642.6|2636.6|6
1750440900000|2025-06-20 17:35:00|2643.6|2637.6|2644.1|2638.1|2644.4|2638.4|2643.6|2637.6|7
1750441200000|2025-06-20 17:40:00|2644.4|2638.4|2651.1|2645.1|2651.9|2645.9|2644.1|2638.1|25
1750441500000|2025-06-20 17:45:00|2650.9|2644.9|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|3
1750441800000|2025-06-20 17:50:00|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2649.4|2643.4|10
1750442100000|2025-06-20 17:55:00|2650.6|2644.6|2658|2639.3|2658|2645.1|2650.6|2638.3|6
1750636800000|2025-06-23 00:00:00|2642.8|2636.8|2639.5|2633.5|2642.8|2636.8|2638.8|2632.8|34
1750637100000|2025-06-23 00:05:00|2639.3|2633.3|2638.8|2632.8|2640.5|2634.5|2637.8|2631.8|68
1750637400000|2025-06-23 00:10:00|2638.5|2632.5|2638.3|2632.3|2640|2634|2637.5|2631.5|45
1750637700000|2025-06-23 00:15:00|2638|2632|2638|2632|2639.3|2633.3|2637.5|2631.5|42
1750638000000|2025-06-23 00:20:00|2638.3|2632.3|2641.5|2635.5|2647|2641|2635.8|2629.8|112
1750638300000|2025-06-23 00:25:00|2642.3|2636.3|2646.5|2640.5|2646.5|2640.5|2641.3|2635.3|68
1750638600000|2025-06-23 00:30:00|2647.3|2641.3|2652.5|2646.5|2653.8|2647.8|2647.3|2641.3|56
1750638900000|2025-06-23 00:35:00|2652.3|2646.3|2644.5|2638.5|2652.3|2646.3|2643.8|2637.8|73
1750639200000|2025-06-23 00:40:00|2644.3|2638.3|2645.8|2639.8|2646.8|2640.8|2644|2638|39
1750639500000|2025-06-23 00:45:00|2645.5|2639.5|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|47
1750639800000|2025-06-23 00:50:00|2644.5|2638.5|2642.3|2636.3|2644.5|2638.5|2641.8|2635.8|46
1750640100000|2025-06-23 00:55:00|2642.5|2636.5|2638.5|2632.5|2642.5|2636.5|2637|2631|58
1750640400000|2025-06-23 01:00:00|2638.8|2632.8|2645.5|2639.5|2648.8|2642.8|2638.8|2632.8|198
1750640700000|2025-06-23 01:05:00|2645.8|2639.8|2644.3|2638.3|2648.3|2642.3|2644.3|2638.3|99
1750641000000|2025-06-23 01:10:00|2644.5|2638.5|2643.8|2637.8|2644.8|2638.8|2641.8|2635.8|85
1750641300000|2025-06-23 01:15:00|2643.5|2637.5|2637|2631|2644.8|2638.8|2637|2631|97
1750641600000|2025-06-23 01:20:00|2636.8|2630.8|2636.5|2630.5|2637|2631|2635|2629|82
1750641900000|2025-06-23 01:25:00|2636.3|2630.3|2635|2629|2637.5|2631.5|2635|2629|78
1750642200000|2025-06-23 01:30:00|2634.8|2628.8|2630.8|2624.8|2635.8|2629.8|2630.3|2624.3|133
1750642500000|2025-06-23 01:35:00|2631|2625|2632.8|2626.8|2633.3|2627.3|2630|2624|80
1750642800000|2025-06-23 01:40:00|2633|2627|2634.3|2628.3|2636.3|2630.3|2632.5|2626.5|71
1750643100000|2025-06-23 01:45:00|2634.5|2628.5|2632.8|2626.8|2634.8|2628.8|2631.5|2625.5|62
1750643400000|2025-06-23 01:50:00|2632.5|2626.5|2632|2626|2634|2628|2632|2626|83
1750643700000|2025-06-23 01:55:00|2631.8|2625.8|2636.5|2630.5|2638|2632|2631|2625|122
1750644000000|2025-06-23 02:00:00|2636.8|2630.8|2636.5|2630.5|2637.3|2631.3|2634.8|2628.8|138
1750644300000|2025-06-23 02:05:00|2636.8|2630.8|2634.8|2628.8|2638|2632|2634.5|2628.5|96
1750644600000|2025-06-23 02:10:00|2635|2629|2636|2630|2636|2630|2634.3|2628.3|89
1750644900000|2025-06-23 02:15:00|2635.8|2629.8|2635.3|2629.3|2639|2633|2635.3|2629.3|22
1750645200000|2025-06-23 02:20:00|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2634.3|2628.3|12
1750645500000|2025-06-23 02:25:00|2635.3|2629.3|2636.3|2630.3|2637|2631|2635|2629|34
1750645800000|2025-06-23 02:30:00|2636|2630|2633|2627|2636|2630|2631.8|2625.8|70
1750646100000|2025-06-23 02:35:00|2633.3|2627.3|2635.8|2629.8|2636|2630|2632.3|2626.3|48
1750646400000|2025-06-23 02:40:00|2635.5|2629.5|2634.5|2628.5|2635.8|2629.8|2634|2628|38
1750646700000|2025-06-23 02:45:00|2634.3|2628.3|2632.5|2626.5|2634.5|2628.5|2632.5|2626.5|59
1750647000000|2025-06-23 02:50:00|2632.3|2626.3|2636.5|2630.5|2636.5|2630.5|2632|2626|45
1750647300000|2025-06-23 02:55:00|2636.3|2630.3|2634.3|2628.3|2636.3|2630.3|2634.3|2628.3|24
1750647600000|2025-06-23 03:00:00|2634|2628|2633.8|2627.8|2634.3|2628.3|2632.3|2626.3|78
1750647900000|2025-06-23 03:05:00|2634|2628|2634.8|2628.8|2637|2631|2634|2628|59
1750648200000|2025-06-23 03:10:00|2635|2629|2635|2629|2635.5|2629.5|2634|2628|29
1750648500000|2025-06-23 03:15:00|2634.8|2628.8|2636.3|2630.3|2637.8|2631.8|2634.8|2628.8|56
1750648800000|2025-06-23 03:20:00|2636.5|2630.5|2637.8|2631.8|2639.3|2633.3|2636.5|2630.5|60
1750649100000|2025-06-23 03:25:00|2638|2632|2638.3|2632.3|2639|2633|2637.5|2631.5|83
1750649400000|2025-06-23 03:30:00|2638.5|2632.5|2639|2633|2639.8|2633.8|2637.8|2631.8|29
1750649700000|2025-06-23 03:35:00|2639.3|2633.3|2640.8|2634.8|2642|2636|2639.3|2633.3|22
1750650000000|2025-06-23 03:40:00|2640.5|2634.5|2638.5|2632.5|2641|2635|2638.5|2632.5|24
1750650300000|2025-06-23 03:45:00|2638.3|2632.3|2637.3|2631.3|2638.5|2632.5|2636.8|2630.8|13
1750650600000|2025-06-23 03:50:00|2637.5|2631.5|2637.8|2631.8|2638.3|2632.3|2637.5|2631.5|19
1750650900000|2025-06-23 03:55:00|2637.5|2631.5|2637.5|2631.5|2638|2632|2637.5|2631.5|11
1750651200000|2025-06-23 04:00:00|2637.8|2631.8|2638|2632|2638.5|2632.5|2637.8|2631.8|7
1750651500000|2025-06-23 04:05:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1750651800000|2025-06-23 04:10:00|2638|2632|2637.3|2631.3|2638|2632|2636.8|2630.8|9
1750652100000|2025-06-23 04:15:00|2637.5|2631.5|2638|2632|2638.3|2632.3|2637.5|2631.5|6
1750652400000|2025-06-23 04:20:00|2638.3|2632.3|2637.5|2631.5|2638.3|2632.3|2637.5|2631.5|6
1750652700000|2025-06-23 04:25:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637|2631|5
1750653000000|2025-06-23 04:30:00|2637.5|2631.5|2636.5|2630.5|2637.8|2631.8|2636.5|2630.5|9
1750653300000|2025-06-23 04:35:00|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|20
1750653600000|2025-06-23 04:40:00|2637|2631|2638.8|2632.8|2639.5|2633.5|2637|2631|28
1750653900000|2025-06-23 04:45:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2637.8|2631.8|23
1750654200000|2025-06-23 04:50:00|2638.8|2632.8|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|7
1750654500000|2025-06-23 04:55:00|2640|2634|2640|2634|2640.3|2634.3|2639.8|2633.8|7
1750654800000|2025-06-23 05:00:00|2639.8|2633.8|2638.8|2632.8|2641.3|2635.3|2638.5|2632.5|34
1750655100000|2025-06-23 05:05:00|2638.3|2632.3|2640|2634|2640|2634|2638.3|2632.3|20
1750655400000|2025-06-23 05:10:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2639.3|2633.3|15
1750655700000|2025-06-23 05:15:00|2639|2633|2640.5|2634.5|2641|2635|2639|2633|19
1750656000000|2025-06-23 05:20:00|2640.3|2634.3|2641.8|2635.8|2642.3|2636.3|2639.8|2633.8|31
1750656300000|2025-06-23 05:25:00|2642|2636|2642|2636|2642.8|2636.8|2641.5|2635.5|21
1750656600000|2025-06-23 05:30:00|2641.8|2635.8|2644.8|2638.8|2646.3|2640.3|2640|2634|134
1750656900000|2025-06-23 05:35:00|2645|2639|2645.8|2639.8|2646.5|2640.5|2644.5|2638.5|102
1750657200000|2025-06-23 05:40:00|2645.5|2639.5|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|64
1750657500000|2025-06-23 05:45:00|2647.5|2641.5|2646|2640|2648.5|2642.5|2645.8|2639.8|68
1750657800000|2025-06-23 05:50:00|2645.8|2639.8|2645|2639|2646.3|2640.3|2644.3|2638.3|77
1750658100000|2025-06-23 05:55:00|2644.8|2638.8|2646.3|2640.3|2646.3|2640.3|2644.3|2638.3|70
1750658400000|2025-06-23 06:00:00|2646.5|2640.5|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|75
1750658700000|2025-06-23 06:05:00|2648.3|2642.3|2648.5|2642.5|2649.8|2643.8|2648.3|2642.3|68
1750659000000|2025-06-23 06:10:00|2648.3|2642.3|2648.3|2642.3|2649.8|2643.8|2647.8|2641.8|62
1750659300000|2025-06-23 06:15:00|2648.5|2642.5|2645|2639|2648.5|2642.5|2643.8|2637.8|99
1750659600000|2025-06-23 06:20:00|2644.8|2638.8|2643.8|2637.8|2645.3|2639.3|2643|2637|69
1750659900000|2025-06-23 06:25:00|2644|2638|2641.5|2635.5|2645|2639|2640.5|2634.5|71
1750660200000|2025-06-23 06:30:00|2641.8|2635.8|2644|2638|2645.3|2639.3|2641.3|2635.3|117
1750660500000|2025-06-23 06:35:00|2643.8|2637.8|2643.8|2637.8|2644.8|2638.8|2642.3|2636.3|86
1750660800000|2025-06-23 06:40:00|2644|2638|2643.3|2637.3|2644.3|2638.3|2642.5|2636.5|93
1750661100000|2025-06-23 06:45:00|2643.5|2637.5|2648.5|2642.5|2648.5|2642.5|2643|2637|67
1750661400000|2025-06-23 06:50:00|2648.3|2642.3|2647.8|2641.8|2648.3|2642.3|2645.3|2639.3|137
1750661700000|2025-06-23 06:55:00|2647.5|2641.5|2651.6|2645.6|2651.6|2645.6|2646.6|2640.6|71
1750662000000|2025-06-23 07:00:00|2650.9|2644.9|2650.4|2644.4|2652.6|2646.6|2646.9|2640.9|88
1750662300000|2025-06-23 07:05:00|2650.1|2644.1|2645.4|2639.4|2650.1|2644.1|2642.9|2636.9|83
1750662600000|2025-06-23 07:10:00|2644.4|2638.4|2648.4|2642.4|2648.4|2642.4|2643.9|2637.9|76
1750662900000|2025-06-23 07:15:00|2648.1|2642.1|2644.4|2638.4|2648.1|2642.1|2642.9|2636.9|84
1750663200000|2025-06-23 07:20:00|2643.9|2637.9|2646.9|2640.9|2647.1|2641.1|2641.1|2635.1|55
1750663500000|2025-06-23 07:25:00|2646.4|2640.4|2646.6|2640.6|2647.9|2641.9|2645.9|2639.9|41
1750663800000|2025-06-23 07:30:00|2646.9|2640.9|2650.9|2644.9|2652.4|2646.4|2646.9|2640.9|60
1750664100000|2025-06-23 07:35:00|2650.6|2644.6|2649.6|2643.6|2651.1|2645.1|2649.4|2643.4|28
1750664400000|2025-06-23 07:40:00|2649.1|2643.1|2650.9|2644.9|2652.1|2646.1|2649.1|2643.1|48
1750664700000|2025-06-23 07:45:00|2651.1|2645.1|2649.9|2643.9|2651.1|2645.1|2649.1|2643.1|26
1750665000000|2025-06-23 07:50:00|2649.4|2643.4|2651.9|2645.9|2652.1|2646.1|2649.4|2643.4|42
1750665300000|2025-06-23 07:55:00|2651.6|2645.6|2658.4|2652.4|2660.4|2654.4|2651.6|2645.6|51
1750665600000|2025-06-23 08:00:00|2658.1|2652.1|2661.9|2655.9|2664.9|2658.9|2656.4|2650.4|97
1750665900000|2025-06-23 08:05:00|2661.6|2655.6|2663.9|2657.9|2666.6|2660.6|2660.4|2654.4|55
1750666200000|2025-06-23 08:10:00|2663.6|2657.6|2663.1|2657.1|2664.9|2658.9|2660.9|2654.9|59
1750666500000|2025-06-23 08:15:00|2662.9|2656.9|2664.4|2658.4|2664.4|2658.4|2661.1|2655.1|32
1750666800000|2025-06-23 08:20:00|2664.1|2658.1|2663.6|2657.6|2664.6|2658.6|2663.4|2657.4|20
1750667100000|2025-06-23 08:25:00|2663.4|2657.4|2664.4|2658.4|2664.6|2658.6|2663.1|2657.1|32
1750667400000|2025-06-23 08:30:00|2664.6|2658.6|2661.1|2655.1|2664.9|2658.9|2659.6|2653.6|53
1750667700000|2025-06-23 08:35:00|2661.4|2655.4|2661.1|2655.1|2662.1|2656.1|2660.6|2654.6|29
1750668000000|2025-06-23 08:40:00|2660.9|2654.9|2660.6|2654.6|2661.6|2655.6|2657.9|2651.9|29
1750668300000|2025-06-23 08:45:00|2660.4|2654.4|2661.6|2655.6|2661.9|2655.9|2660.4|2654.4|19
1750668600000|2025-06-23 08:50:00|2661.4|2655.4|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|43
1750668900000|2025-06-23 08:55:00|2660.4|2654.4|2661.6|2655.6|2661.6|2655.6|2659.6|2653.6|42
1750669200000|2025-06-23 09:00:00|2661.1|2655.1|2664.9|2658.9|2665.9|2659.9|2661.1|2655.1|34
1750669500000|2025-06-23 09:05:00|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2661.1|2655.1|52
1750669800000|2025-06-23 09:10:00|2662.9|2656.9|2665.1|2659.1|2665.4|2659.4|2662.6|2656.6|26
1750670100000|2025-06-23 09:15:00|2664.9|2658.9|2665.6|2659.6|2666.1|2660.1|2662.6|2656.6|38
1750670400000|2025-06-23 09:20:00|2665.9|2659.9|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|22
1750670700000|2025-06-23 09:25:00|2664.4|2658.4|2663.4|2657.4|2665.9|2659.9|2663.4|2657.4|33
1750671000000|2025-06-23 09:30:00|2663.1|2657.1|2666.6|2660.6|2666.6|2660.6|2662.6|2656.6|28
1750671300000|2025-06-23 09:35:00|2666.4|2660.4|2674.4|2668.4|2675.9|2669.9|2666.4|2660.4|69
1750671600000|2025-06-23 09:40:00|2674.6|2668.6|2675.4|2669.4|2676.4|2670.4|2674.6|2668.6|26
1750671900000|2025-06-23 09:45:00|2675.1|2669.1|2675.1|2669.1|2676.1|2670.1|2672.9|2666.9|50
1750672200000|2025-06-23 09:50:00|2674.9|2668.9|2676.1|2670.1|2676.1|2670.1|2674.6|2668.6|27
1750672500000|2025-06-23 09:55:00|2675.9|2669.9|2676.9|2670.9|2677.6|2671.6|2674.9|2668.9|28
1750672800000|2025-06-23 10:00:00|2677.1|2671.1|2672.4|2666.4|2677.1|2671.1|2671.1|2665.1|48
1750673100000|2025-06-23 10:05:00|2672.6|2666.6|2672.9|2666.9|2674.1|2668.1|2672.4|2666.4|28
1750673400000|2025-06-23 10:10:00|2672.6|2666.6|2673.4|2667.4|2676.6|2670.6|2672.6|2666.6|49
1750673700000|2025-06-23 10:15:00|2673.6|2667.6|2670.4|2664.4|2673.9|2667.9|2668.4|2662.4|70
1750674000000|2025-06-23 10:20:00|2670.1|2664.1|2671.1|2665.1|2671.4|2665.4|2669.4|2663.4|45
1750674300000|2025-06-23 10:25:00|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2670.4|2664.4|40
1750674600000|2025-06-23 10:30:00|2671.6|2665.6|2674.4|2668.4|2674.4|2668.4|2671.1|2665.1|47
1750674900000|2025-06-23 10:35:00|2674.1|2668.1|2674.9|2668.9|2676.1|2670.1|2674.1|2668.1|34
1750675200000|2025-06-23 10:40:00|2674.6|2668.6|2671.9|2665.9|2674.6|2668.6|2670.1|2664.1|45
1750675500000|2025-06-23 10:45:00|2671.6|2665.6|2673.6|2667.6|2673.6|2667.6|2669.9|2663.9|64
1750675800000|2025-06-23 10:50:00|2673.4|2667.4|2675.4|2669.4|2675.4|2669.4|2672.1|2666.1|27
1750676100000|2025-06-23 10:55:00|2675.1|2669.1|2675.4|2669.4|2676.1|2670.1|2674.6|2668.6|26
1750676400000|2025-06-23 11:00:00|2675.6|2669.6|2677.1|2671.1|2677.6|2671.6|2675.1|2669.1|28
1750676700000|2025-06-23 11:05:00|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2675.1|2669.1|21
1750677000000|2025-06-23 11:10:00|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.4|2669.4|25
1750677300000|2025-06-23 11:15:00|2676.4|2670.4|2675.9|2669.9|2677.4|2671.4|2675.9|2669.9|15
1750677600000|2025-06-23 11:20:00|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2672.9|2666.9|21
1750677900000|2025-06-23 11:25:00|2674.6|2668.6|2673.9|2667.9|2675.1|2669.1|2673.1|2667.1|27
1750678200000|2025-06-23 11:30:00|2674.1|2668.1|2673.6|2667.6|2674.1|2668.1|2672.9|2666.9|18
1750678500000|2025-06-23 11:35:00|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2672.6|2666.6|42
1750678800000|2025-06-23 11:40:00|2673.4|2667.4|2674.9|2668.9|2674.9|2668.9|2673.1|2667.1|18
1750679100000|2025-06-23 11:45:00|2674.6|2668.6|2674.1|2668.1|2675.1|2669.1|2673.6|2667.6|21
1750679400000|2025-06-23 11:50:00|2673.9|2667.9|2674.4|2668.4|2674.6|2668.6|2672.6|2666.6|27
1750679700000|2025-06-23 11:55:00|2673.9|2667.9|2677.1|2671.1|2677.1|2671.1|2673.9|2667.9|48
1750680000000|2025-06-23 12:00:00|2677.4|2671.4|2676.9|2670.9|2678.4|2672.4|2675.6|2669.6|47
1750680300000|2025-06-23 12:05:00|2676.6|2670.6|2676.4|2670.4|2678.1|2672.1|2675.4|2669.4|34
1750680600000|2025-06-23 12:10:00|2676.6|2670.6|2676.1|2670.1|2677.9|2671.9|2676.1|2670.1|30
1750680900000|2025-06-23 12:15:00|2676.6|2670.6|2675.4|2669.4|2677.6|2671.6|2674.4|2668.4|45
1750681200000|2025-06-23 12:20:00|2675.1|2669.1|2675.1|2669.1|2676.1|2670.1|2674.6|2668.6|29
1750681500000|2025-06-23 12:25:00|2675.4|2669.4|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|23
1750681800000|2025-06-23 12:30:00|2675.9|2669.9|2674.9|2668.9|2676.1|2670.1|2674.6|2668.6|40
1750682100000|2025-06-23 12:35:00|2674.4|2668.4|2672.9|2666.9|2675.1|2669.1|2672.1|2666.1|27
1750682400000|2025-06-23 12:40:00|2672.6|2666.6|2671.6|2665.6|2673.6|2667.6|2671.4|2665.4|42
1750682700000|2025-06-23 12:45:00|2671.9|2665.9|2672.6|2666.6|2672.9|2666.9|2671.6|2665.6|15
1750683000000|2025-06-23 12:50:00|2673.1|2667.1|2672.4|2666.4|2675.1|2669.1|2672.4|2666.4|38
1750683300000|2025-06-23 12:55:00|2672.6|2666.6|2671.1|2665.1|2673.6|2667.6|2671.1|2665.1|58
1750683600000|2025-06-23 13:00:00|2671.4|2665.4|2667.1|2661.1|2674.1|2668.1|2667.1|2661.1|230
1750683900000|2025-06-23 13:05:00|2667.6|2661.6|2666.6|2660.6|2670.6|2664.6|2666.4|2660.4|141
1750684200000|2025-06-23 13:10:00|2666.9|2660.9|2666.9|2660.9|2667.9|2661.9|2664.4|2658.4|85
1750684500000|2025-06-23 13:15:00|2666.6|2660.6|2667.1|2661.1|2669.6|2663.6|2666.4|2660.4|94
1750684800000|2025-06-23 13:20:00|2667.4|2661.4|2669.1|2663.1|2670.4|2664.4|2666.9|2660.9|87
1750685100000|2025-06-23 13:25:00|2668.9|2662.9|2670.4|2664.4|2671.1|2665.1|2668.9|2662.9|71
1750685400000|2025-06-23 13:30:00|2670.6|2664.6|2670.6|2664.6|2673.1|2667.1|2669.1|2663.1|127
1750685700000|2025-06-23 13:35:00|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2669.1|2663.1|89
1750686000000|2025-06-23 13:40:00|2670.6|2664.6|2671.1|2665.1|2672.6|2666.6|2669.9|2663.9|69
1750686300000|2025-06-23 13:45:00|2671.4|2665.4|2671.9|2665.9|2673.6|2667.6|2671.1|2665.1|105
1750686600000|2025-06-23 13:50:00|2672.1|2666.1|2672.6|2666.6|2673.4|2667.4|2671.1|2665.1|50
1750686900000|2025-06-23 13:55:00|2672.9|2666.9|2671.1|2665.1|2673.9|2667.9|2671.1|2665.1|82
1750687200000|2025-06-23 14:00:00|2671.6|2665.6|2671.1|2665.1|2674.9|2668.9|2670.6|2664.6|135
1750687500000|2025-06-23 14:05:00|2670.6|2664.6|2671.1|2665.1|2671.4|2665.4|2669.6|2663.6|88
1750687800000|2025-06-23 14:10:00|2670.6|2664.6|2672.4|2666.4|2673.6|2667.6|2670.6|2664.6|71
1750688100000|2025-06-23 14:15:00|2672.6|2666.6|2672.6|2666.6|2673.4|2667.4|2671.1|2665.1|55
1750688400000|2025-06-23 14:20:00|2672.9|2666.9|2674.6|2668.6|2674.9|2668.9|2671.9|2665.9|45
1750688700000|2025-06-23 14:25:00|2675.1|2669.1|2675.6|2669.6|2675.9|2669.9|2674.1|2668.1|57
1750689000000|2025-06-23 14:30:00|2675.9|2669.9|2677.9|2671.9|2678.9|2672.9|2675.9|2669.9|60
1750689300000|2025-06-23 14:35:00|2677.6|2671.6|2677.4|2671.4|2678.6|2672.6|2676.4|2670.4|58
1750689600000|2025-06-23 14:40:00|2676.9|2670.9|2678.9|2672.9|2679.1|2673.1|2676.6|2670.6|36
1750689900000|2025-06-23 14:45:00|2679.1|2673.1|2676.1|2670.1|2679.1|2673.1|2674.9|2668.9|49
1750690200000|2025-06-23 14:50:00|2676.4|2670.4|2675.4|2669.4|2677.4|2671.4|2675.4|2669.4|68
1750690500000|2025-06-23 14:55:00|2675.6|2669.6|2679.4|2673.4|2679.6|2673.6|2675.4|2669.4|68
1750690800000|2025-06-23 15:00:00|2679.6|2673.6|2682.1|2676.1|2682.6|2676.6|2679.4|2673.4|105
1750691100000|2025-06-23 15:05:00|2682.4|2676.4|2682.6|2676.6|2684.1|2678.1|2680.6|2674.6|115
1750691400000|2025-06-23 15:10:00|2682.4|2676.4|2681.6|2675.6|2684.1|2678.1|2681.6|2675.6|40
1750691700000|2025-06-23 15:15:00|2681.9|2675.9|2682.1|2676.1|2682.9|2676.9|2679.1|2673.1|95
1750692000000|2025-06-23 15:20:00|2682.4|2676.4|2682.1|2676.1|2682.9|2676.9|2681.9|2675.9|20
1750692300000|2025-06-23 15:25:00|2682.6|2676.6|2684.4|2678.4|2685.1|2679.1|2682.6|2676.6|49
1750692600000|2025-06-23 15:30:00|2684.1|2678.1|2691.1|2685.1|2691.9|2685.9|2683.9|2677.9|104
1750692900000|2025-06-23 15:35:00|2690.9|2684.9|2690.6|2684.6|2691.1|2685.1|2688.9|2682.9|76
1750693200000|2025-06-23 15:40:00|2690.4|2684.4|2689.4|2683.4|2690.6|2684.6|2686.9|2680.9|47
1750693500000|2025-06-23 15:45:00|2689.6|2683.6|2688.9|2682.9|2689.9|2683.9|2687.6|2681.6|29
1750693800000|2025-06-23 15:50:00|2689.1|2683.1|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|29
1750694100000|2025-06-23 15:55:00|2690.4|2684.4|2689.4|2683.4|2691.1|2685.1|2689.4|2683.4|22
1750694400000|2025-06-23 16:00:00|2688.6|2682.6|2688.4|2682.4|2689.6|2683.6|2687.6|2681.6|33
1750694700000|2025-06-23 16:05:00|2688.6|2682.6|2686.6|2680.6|2689.1|2683.1|2686.6|2680.6|17
1750695000000|2025-06-23 16:10:00|2686.9|2680.9|2686.1|2680.1|2687.1|2681.1|2685.9|2679.9|21
1750695300000|2025-06-23 16:15:00|2686.4|2680.4|2687.1|2681.1|2687.9|2681.9|2686.1|2680.1|45
1750695600000|2025-06-23 16:20:00|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1750695900000|2025-06-23 16:25:00|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.6|2680.6|17
1750696200000|2025-06-23 16:30:00|2687.4|2681.4|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|6
1750696500000|2025-06-23 16:35:00|2685.9|2679.9|2685.4|2679.4|2686.1|2680.1|2683.9|2677.9|17
1750696800000|2025-06-23 16:40:00|2685.1|2679.1|2686.4|2680.4|2686.6|2680.6|2685.1|2679.1|14
1750697100000|2025-06-23 16:45:00|2686.6|2680.6|2685.6|2679.6|2687.4|2681.4|2685.6|2679.6|24
1750697400000|2025-06-23 16:50:00|2686.6|2680.6|2686.1|2680.1|2689.4|2683.4|2685.4|2679.4|32
1750697700000|2025-06-23 16:55:00|2685.9|2679.9|2687|2681|2687.3|2681.3|2685.9|2679.9|41
1750698000000|2025-06-23 17:00:00|2686.9|2680.9|2688.5|2682.5|2689.3|2683.3|2686.6|2680.6|44
1750698300000|2025-06-23 17:05:00|2688.3|2682.3|2689.1|2683.1|2689.1|2683.1|2688|2682|13
1750698600000|2025-06-23 17:10:00|2689|2683|2689.1|2683.1|2689.1|2683.1|2689|2683|2
1750698900000|2025-06-23 17:15:00|2690.1|2684.1|2691.8|2685.8|2691.9|2685.9|2689.1|2683.1|19
1750699200000|2025-06-23 17:20:00|2691.5|2685.5|2692.3|2686.3|2692.3|2686.3|2691.5|2685.5|12
1750699800000|2025-06-23 17:30:00|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2692|2686|22
1750700100000|2025-06-23 17:35:00|2692.4|2686.4|2692.8|2686.8|2693.1|2687.1|2691.8|2685.8|23
1750700400000|2025-06-23 17:40:00|2692.5|2686.5|2691.8|2685.8|2693.1|2687.1|2691.8|2685.8|42
1750700700000|2025-06-23 17:45:00|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2690.1|2684.1|6
1750701000000|2025-06-23 17:50:00|2690.5|2684.5|2690.3|2684.3|2691.6|2685.6|2689.5|2683.5|14
1750701300000|2025-06-23 17:55:00|2696.5|2677.8|2696.8|2678|2696.8|2678|2696.3|2677.5|3
1750723200000|2025-06-24 00:00:00|2688.8|2682.8|2691.8|2685.8|2692.5|2686.5|2688.8|2682.8|29
1750723500000|2025-06-24 00:05:00|2692|2686|2687.3|2681.3|2692|2686|2684.5|2678.5|63
1750723800000|2025-06-24 00:10:00|2687.5|2681.5|2691.3|2685.3|2691.8|2685.8|2687|2681|37
1750724100000|2025-06-24 00:15:00|2691.5|2685.5|2690.3|2684.3|2692.3|2686.3|2690.3|2684.3|31
1750724400000|2025-06-24 00:20:00|2690.5|2684.5|2690.3|2684.3|2692|2686|2690|2684|30
1750724700000|2025-06-24 00:25:00|2690.5|2684.5|2690|2684|2691.3|2685.3|2689.8|2683.8|18
1750725000000|2025-06-24 00:30:00|2690.3|2684.3|2691.8|2685.8|2692|2686|2690|2684|108
1750725300000|2025-06-24 00:35:00|2691.5|2685.5|2690.8|2684.8|2692|2686|2690.8|2684.8|20
1750725600000|2025-06-24 00:40:00|2689.8|2683.8|2691.5|2685.5|2691.5|2685.5|2689.8|2683.8|39
1750725900000|2025-06-24 00:45:00|2691.8|2685.8|2689|2683|2693.3|2687.3|2689|2683|56
1750726200000|2025-06-24 00:50:00|2688.8|2682.8|2690.5|2684.5|2690.8|2684.8|2688|2682|49
1750726500000|2025-06-24 00:55:00|2690.8|2684.8|2686.5|2680.5|2691|2685|2686.5|2680.5|34
1750726800000|2025-06-24 01:00:00|2686.8|2680.8|2683.8|2677.8|2686.8|2680.8|2679.8|2673.8|242
1750727100000|2025-06-24 01:05:00|2683.5|2677.5|2682|2676|2686|2680|2682|2676|147
1750727400000|2025-06-24 01:10:00|2682.3|2676.3|2682|2676|2683.3|2677.3|2680.5|2674.5|112
1750727700000|2025-06-24 01:15:00|2681.8|2675.8|2679.8|2673.8|2682.5|2676.5|2678|2672|115
1750728000000|2025-06-24 01:20:00|2680|2674|2679.3|2673.3|2680.3|2674.3|2678.3|2672.3|85
1750728300000|2025-06-24 01:25:00|2679|2673|2682.3|2676.3|2683.3|2677.3|2679|2673|67
1750728600000|2025-06-24 01:30:00|2682|2676|2682.3|2676.3|2684|2678|2681.5|2675.5|99
1750728900000|2025-06-24 01:35:00|2682|2676|2685.5|2679.5|2685.5|2679.5|2680.8|2674.8|40
1750729200000|2025-06-24 01:40:00|2685.3|2679.3|2681.3|2675.3|2685.3|2679.3|2680.8|2674.8|52
1750729500000|2025-06-24 01:45:00|2681|2675|2682.3|2676.3|2682.5|2676.5|2679.3|2673.3|60
1750729800000|2025-06-24 01:50:00|2682.5|2676.5|2683.8|2677.8|2685.5|2679.5|2682.3|2676.3|80
1750730100000|2025-06-24 01:55:00|2684|2678|2684.3|2678.3|2685|2679|2682.8|2676.8|98
1750730400000|2025-06-24 02:00:00|2684.5|2678.5|2684.8|2678.8|2686.8|2680.8|2684|2678|104
1750730700000|2025-06-24 02:05:00|2684.5|2678.5|2680.8|2674.8|2685|2679|2680.8|2674.8|70
1750731000000|2025-06-24 02:10:00|2680.5|2674.5|2684|2678|2684.5|2678.5|2680.3|2674.3|84
1750731300000|2025-06-24 02:15:00|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2683.3|2677.3|50
1750731600000|2025-06-24 02:20:00|2684.8|2678.8|2683.3|2677.3|2684.8|2678.8|2683.3|2677.3|6
1750731900000|2025-06-24 02:25:00|2682.3|2676.3|2683.5|2677.5|2683.8|2677.8|2682.3|2676.3|14
1750732200000|2025-06-24 02:30:00|2683.8|2677.8|2682.8|2676.8|2684|2678|2679.8|2673.8|130
1750732500000|2025-06-24 02:35:00|2683|2677|2682.8|2676.8|2684.5|2678.5|2682.3|2676.3|56
1750732800000|2025-06-24 02:40:00|2683|2677|2683.5|2677.5|2685.5|2679.5|2682.8|2676.8|92
1750733100000|2025-06-24 02:45:00|2683.8|2677.8|2682|2676|2683.8|2677.8|2681.8|2675.8|52
1750733400000|2025-06-24 02:50:00|2681.8|2675.8|2681.3|2675.3|2682.8|2676.8|2680.5|2674.5|90
1750733700000|2025-06-24 02:55:00|2681.5|2675.5|2680.3|2674.3|2681.5|2675.5|2679.3|2673.3|29
1750734000000|2025-06-24 03:00:00|2680.5|2674.5|2681.3|2675.3|2682.8|2676.8|2680.3|2674.3|44
1750734300000|2025-06-24 03:05:00|2681|2675|2681|2675|2682.3|2676.3|2681|2675|30
1750734600000|2025-06-24 03:10:00|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.3|2674.3|31
1750734900000|2025-06-24 03:15:00|2680.5|2674.5|2678.5|2672.5|2680.5|2674.5|2677.5|2671.5|39
1750735200000|2025-06-24 03:20:00|2678.8|2672.8|2679.3|2673.3|2679.8|2673.8|2678.5|2672.5|31
1750735500000|2025-06-24 03:25:00|2679|2673|2679.3|2673.3|2679.5|2673.5|2678.5|2672.5|26
1750735800000|2025-06-24 03:30:00|2679.5|2673.5|2683.3|2677.3|2683.3|2677.3|2679.5|2673.5|21
1750736100000|2025-06-24 03:35:00|2683.5|2677.5|2681.5|2675.5|2684.3|2678.3|2681.5|2675.5|40
1750736400000|2025-06-24 03:40:00|2681.8|2675.8|2682.5|2676.5|2682.5|2676.5|2681.5|2675.5|5
1750736700000|2025-06-24 03:45:00|2682.8|2676.8|2682.8|2676.8|2683.3|2677.3|2682.5|2676.5|10
1750737000000|2025-06-24 03:50:00|2682.5|2676.5|2682.5|2676.5|2682.8|2676.8|2681.8|2675.8|8
1750737300000|2025-06-24 03:55:00|2683|2677|2682|2676|2683|2677|2681.8|2675.8|16
1750737600000|2025-06-24 04:00:00|2682.3|2676.3|2680|2674|2682.5|2676.5|2680|2674|10
1750737900000|2025-06-24 04:05:00|2679.8|2673.8|2678.5|2672.5|2680.5|2674.5|2678.5|2672.5|17
1750738200000|2025-06-24 04:10:00|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.3|2672.3|18
1750738500000|2025-06-24 04:15:00|2679.5|2673.5|2679.5|2673.5|2680|2674|2679.3|2673.3|12
1750738800000|2025-06-24 04:20:00|2679.3|2673.3|2679.5|2673.5|2679.8|2673.8|2679.3|2673.3|4
1750739100000|2025-06-24 04:25:00|2679.3|2673.3|2679.5|2673.5|2680|2674|2679|2673|10
1750739400000|2025-06-24 04:30:00|2679.8|2673.8|2681|2675|2681|2675|2679.5|2673.5|12
1750739700000|2025-06-24 04:35:00|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1750740300000|2025-06-24 04:45:00|2681.3|2675.3|2681.8|2675.8|2682.5|2676.5|2681.3|2675.3|7
1750740600000|2025-06-24 04:50:00|2681.5|2675.5|2681|2675|2681.5|2675.5|2680.8|2674.8|4
1750740900000|2025-06-24 04:55:00|2681.3|2675.3|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|17
1750741200000|2025-06-24 05:00:00|2681.8|2675.8|2683.8|2677.8|2684.8|2678.8|2681.3|2675.3|47
1750741500000|2025-06-24 05:05:00|2684|2678|2684.8|2678.8|2685|2679|2683.5|2677.5|30
1750741800000|2025-06-24 05:10:00|2684.5|2678.5|2683.5|2677.5|2685.3|2679.3|2682.8|2676.8|23
1750742100000|2025-06-24 05:15:00|2683.8|2677.8|2685.3|2679.3|2686.3|2680.3|2683.8|2677.8|27
1750742400000|2025-06-24 05:20:00|2685.5|2679.5|2684.3|2678.3|2686.5|2680.5|2684.3|2678.3|27
1750742700000|2025-06-24 05:25:00|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1750743000000|2025-06-24 05:30:00|2683.3|2677.3|2686.8|2680.8|2687|2681|2679.8|2673.8|153
1750743300000|2025-06-24 05:35:00|2687|2681|2688.5|2682.5|2688.5|2682.5|2686.8|2680.8|57
1750743600000|2025-06-24 05:40:00|2688.3|2682.3|2686.5|2680.5|2689.8|2683.8|2686.5|2680.5|73
1750743900000|2025-06-24 05:45:00|2686.8|2680.8|2687.5|2681.5|2688.3|2682.3|2686.8|2680.8|64
1750744200000|2025-06-24 05:50:00|2687.3|2681.3|2685.8|2679.8|2687.5|2681.5|2683.8|2677.8|41
1750744500000|2025-06-24 05:55:00|2685.5|2679.5|2685.8|2679.8|2686.3|2680.3|2684.8|2678.8|47
1750744800000|2025-06-24 06:00:00|2686|2680|2685.3|2679.3|2686.8|2680.8|2685.3|2679.3|34
1750745100000|2025-06-24 06:05:00|2685.5|2679.5|2685.3|2679.3|2685.8|2679.8|2684.5|2678.5|41
1750745400000|2025-06-24 06:10:00|2685.5|2679.5|2685.8|2679.8|2686.3|2680.3|2683.8|2677.8|66
1750745700000|2025-06-24 06:15:00|2686.3|2680.3|2684.3|2678.3|2686.8|2680.8|2684.3|2678.3|80
1750746000000|2025-06-24 06:20:00|2684.5|2678.5|2687.5|2681.5|2688.3|2682.3|2684.3|2678.3|68
1750746300000|2025-06-24 06:25:00|2687.8|2681.8|2689.5|2683.5|2692.5|2686.5|2687.3|2681.3|122
1750746600000|2025-06-24 06:30:00|2689.8|2683.8|2689.5|2683.5|2691.3|2685.3|2689.3|2683.3|93
1750746900000|2025-06-24 06:35:00|2689.3|2683.3|2689.8|2683.8|2691.8|2685.8|2688.5|2682.5|88
1750747200000|2025-06-24 06:40:00|2690|2684|2688.8|2682.8|2691.5|2685.5|2688.8|2682.8|145
1750747500000|2025-06-24 06:45:00|2688.5|2682.5|2688.5|2682.5|2693.3|2686.4|2686.3|2680.3|117
1750747800000|2025-06-24 06:50:00|2688.3|2682.3|2687.3|2681.3|2689.8|2683.8|2686.5|2680.5|104
1750748100000|2025-06-24 06:55:00|2687|2681|2686.9|2680.9|2688.4|2682.4|2686.1|2680.1|66
1750748400000|2025-06-24 07:00:00|2686.6|2680.6|2692.9|2686.9|2692.9|2686.9|2686.6|2680.6|49
1750748700000|2025-06-24 07:05:00|2693.1|2687.1|2696.9|2690.9|2698.6|2692.6|2691.9|2685.9|75
1750749000000|2025-06-24 07:10:00|2697.1|2691.1|2700.4|2694.4|2700.6|2694.6|2694.4|2688.4|58
1750749300000|2025-06-24 07:15:00|2700.1|2694.1|2698.6|2692.6|2701.6|2695.6|2698.6|2692.6|50
1750749600000|2025-06-24 07:20:00|2698.9|2692.9|2702.1|2696.1|2703.4|2697.4|2698.9|2692.9|91
1750749900000|2025-06-24 07:25:00|2702.4|2696.4|2702.6|2696.6|2703.1|2697.1|2700.4|2694.4|44
1750750200000|2025-06-24 07:30:00|2702.9|2696.9|2699.4|2693.4|2703.8|2697.8|2697.9|2691.9|151
1750750500000|2025-06-24 07:35:00|2699.1|2693.1|2698.1|2692.1|2700.4|2694.4|2696.9|2690.9|66
1750750800000|2025-06-24 07:40:00|2698.4|2692.4|2696.9|2690.9|2699.9|2693.9|2694.6|2688.6|66
1750751100000|2025-06-24 07:45:00|2696.6|2690.6|2698.6|2692.6|2702.9|2696.9|2695.6|2689.6|76
1750751400000|2025-06-24 07:50:00|2698.9|2692.9|2693.6|2687.6|2700.6|2694.6|2691.9|2685.9|97
1750751700000|2025-06-24 07:55:00|2693.4|2687.4|2697.3|2691.3|2697.3|2691.3|2693.4|2687.4|65
1750752000000|2025-06-24 08:00:00|2696.5|2690.5|2704|2698|2707.3|2701.3|2696.5|2690.5|116
1750752300000|2025-06-24 08:05:00|2704.3|2698.3|2705.5|2699.5|2706.5|2700.5|2703.3|2697.3|73
1750752600000|2025-06-24 08:10:00|2705.8|2699.8|2706|2700|2706.8|2700.8|2704.5|2698.5|49
1750752900000|2025-06-24 08:15:00|2706.3|2700.3|2706.3|2700.3|2708|2702|2704|2698|75
1750753200000|2025-06-24 08:20:00|2706|2700|2705.8|2699.8|2707.3|2701.3|2704.8|2698.8|47
1750753500000|2025-06-24 08:25:00|2706|2700|2707.3|2701.3|2707.8|2701.8|2705.8|2699.8|46
1750753800000|2025-06-24 08:30:00|2707.5|2701.5|2705.3|2699.3|2707.5|2701.5|2704.4|2698.4|48
1750754100000|2025-06-24 08:35:00|2705|2699|2706.3|2700.3|2707|2701|2704.5|2698.5|40
1750754400000|2025-06-24 08:40:00|2706.5|2700.5|2707.8|2701.8|2707.8|2701.8|2706.5|2700.5|18
1750754700000|2025-06-24 08:45:00|2708|2702|2710.8|2704.8|2711.5|2705.5|2708|2702|39
1750755000000|2025-06-24 08:50:00|2710.5|2704.5|2714|2708|2714.8|2708.8|2710.5|2704.5|48
1750755300000|2025-06-24 08:55:00|2713.8|2707.8|2716.8|2710.8|2716.8|2710.8|2713.5|2707.5|50
1750755600000|2025-06-24 09:00:00|2716.5|2710.5|2715.5|2709.5|2717.3|2711.3|2715|2709|70
1750755900000|2025-06-24 09:05:00|2715.8|2709.8|2716.3|2710.3|2717|2711|2715.8|2709.8|28
1750756200000|2025-06-24 09:10:00|2716.5|2710.5|2713.8|2707.8|2716.8|2710.8|2713.8|2707.8|25
1750756500000|2025-06-24 09:15:00|2714|2708|2715.5|2709.5|2715.8|2709.8|2713.8|2707.8|44
1750756800000|2025-06-24 09:20:00|2715.8|2709.8|2716.3|2710.3|2717.8|2711.8|2714.8|2708.8|46
1750757100000|2025-06-24 09:25:00|2716.5|2710.5|2716.5|2710.5|2718.3|2712.3|2716|2710|29
1750757400000|2025-06-24 09:30:00|2716.8|2710.8|2716.8|2710.8|2717.8|2711.8|2716.3|2710.3|30
1750757700000|2025-06-24 09:35:00|2717|2711|2715.8|2709.8|2717.8|2711.8|2715|2709|30
1750758000000|2025-06-24 09:40:00|2716|2710|2716.5|2710.5|2717.8|2711.8|2716|2710|35
1750758300000|2025-06-24 09:45:00|2716.8|2710.8|2717.5|2711.5|2717.5|2711.5|2716|2710|53
1750758600000|2025-06-24 09:50:00|2717.3|2711.3|2711.3|2705.3|2717.3|2711.3|2709.8|2703.8|71
1750758900000|2025-06-24 09:55:00|2711.5|2705.5|2712.5|2706.5|2713.8|2707.8|2711|2705|32
1750759200000|2025-06-24 10:00:00|2712.3|2706.3|2715|2709|2716.8|2710.8|2711.5|2705.5|73
1750759500000|2025-06-24 10:05:00|2714.8|2708.8|2715.8|2709.8|2716.3|2710.3|2714.8|2708.8|35
1750759800000|2025-06-24 10:10:00|2715.5|2709.5|2715.3|2709.3|2716.5|2710.5|2714.3|2708.3|38
1750760100000|2025-06-24 10:15:00|2715.5|2709.5|2716.8|2710.8|2716.8|2710.8|2714.8|2708.8|28
1750760400000|2025-06-24 10:20:00|2716.5|2710.5|2713.5|2707.5|2716.5|2710.5|2713.3|2707.3|27
1750760700000|2025-06-24 10:25:00|2713.8|2707.8|2712.8|2706.8|2714|2708|2711.3|2705.3|25
1750761000000|2025-06-24 10:30:00|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2711.8|2705.8|35
1750761300000|2025-06-24 10:35:00|2714.5|2708.5|2714.8|2708.8|2716|2710|2714|2708|37
1750761600000|2025-06-24 10:40:00|2714.5|2708.5|2713.8|2707.8|2715.8|2709.8|2713.5|2707.5|45
1750761900000|2025-06-24 10:45:00|2714|2708|2714.8|2708.8|2715|2709|2713|2707|47
1750762200000|2025-06-24 10:50:00|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2711.8|2705.8|29
1750762500000|2025-06-24 10:55:00|2714.8|2708.8|2711.5|2705.5|2714.8|2708.8|2711|2705|23
1750762800000|2025-06-24 11:00:00|2711.3|2705.3|2711.3|2705.3|2713|2707|2710.5|2704.5|45
1750763100000|2025-06-24 11:05:00|2711.5|2705.5|2710|2704|2711.8|2705.8|2709.5|2703.5|26
1750763400000|2025-06-24 11:10:00|2710.3|2704.3|2709.5|2703.5|2710.5|2704.5|2709|2703|25
1750763700000|2025-06-24 11:15:00|2709.8|2703.8|2710|2704|2711.5|2705.5|2709.8|2703.8|20
1750764000000|2025-06-24 11:20:00|2709.8|2703.8|2710.5|2704.5|2711|2705|2708.8|2702.8|26
1750764300000|2025-06-24 11:25:00|2710.8|2704.8|2713.5|2707.5|2714|2708|2710.5|2704.5|44
1750764600000|2025-06-24 11:30:00|2713.8|2707.8|2712|2706|2715.8|2709.8|2710.8|2704.8|50
1750764900000|2025-06-24 11:35:00|2712.3|2706.3|2709.8|2703.8|2712.3|2706.3|2708.5|2702.5|67
1750765200000|2025-06-24 11:40:00|2710|2704|2710|2704|2713.8|2707.8|2709.5|2703.5|51
1750765500000|2025-06-24 11:45:00|2710.3|2704.3|2712.3|2706.3|2713.5|2707.5|2710.3|2704.3|64
1750765800000|2025-06-24 11:50:00|2711.5|2705.5|2713|2707|2713.8|2707.8|2711.5|2705.5|58
1750766100000|2025-06-24 11:55:00|2712.5|2706.5|2714.3|2708.3|2714.5|2708.5|2711.3|2705.3|73
1750766400000|2025-06-24 12:00:00|2714.8|2708.8|2716|2710|2716|2710|2712.5|2706.5|58
1750766700000|2025-06-24 12:05:00|2716.3|2710.3|2716.3|2710.3|2716.8|2710.8|2714.8|2708.8|38
1750767000000|2025-06-24 12:10:00|2716|2710|2714.8|2708.8|2716.5|2710.5|2714.5|2708.5|53
1750767300000|2025-06-24 12:15:00|2714.5|2708.5|2713.5|2707.5|2714.8|2708.8|2710.8|2704.8|53
1750767600000|2025-06-24 12:20:00|2713.8|2707.8|2712.8|2706.8|2714.3|2708.3|2712|2706|29
1750767900000|2025-06-24 12:25:00|2713|2707|2712.3|2706.3|2713.8|2707.8|2712|2706|43
1750768200000|2025-06-24 12:30:00|2712|2706|2710.5|2704.5|2712|2706|2709.3|2703.3|88
1750768500000|2025-06-24 12:35:00|2710.3|2704.3|2709.3|2703.3|2710.8|2704.8|2708.3|2702.3|64
1750768800000|2025-06-24 12:40:00|2709.5|2703.5|2710.5|2704.5|2710.8|2704.8|2708.5|2702.5|52
1750769100000|2025-06-24 12:45:00|2710.8|2704.8|2709|2703|2711|2705|2708.5|2702.5|63
1750769400000|2025-06-24 12:50:00|2709.3|2703.3|2710.8|2704.8|2710.8|2704.8|2708.5|2702.5|39
1750769700000|2025-06-24 12:55:00|2711|2705|2706|2700|2711|2705|2705.8|2699.8|72
1750770000000|2025-06-24 13:00:00|2705.8|2699.8|2698.5|2692.5|2705.8|2699.8|2696.4|2690.4|346
1750770300000|2025-06-24 13:05:00|2698.8|2692.8|2698.8|2692.8|2700.5|2694.5|2696.8|2690.8|179
1750770600000|2025-06-24 13:10:00|2698.5|2692.5|2696.5|2690.5|2699.5|2693.5|2695.3|2689.3|127
1750770900000|2025-06-24 13:15:00|2696.8|2690.8|2692|2686|2696.8|2690.8|2691.5|2685.5|124
1750771200000|2025-06-24 13:20:00|2692.3|2686.3|2694.8|2688.8|2695.3|2689.3|2692.3|2686.3|106
1750771500000|2025-06-24 13:25:00|2695|2689|2691.9|2685.9|2695.3|2689.3|2690.8|2684.8|145
1750771800000|2025-06-24 13:30:00|2691.8|2685.8|2690.3|2684.3|2693.3|2687.3|2688.8|2682.8|189
1750772100000|2025-06-24 13:35:00|2690.5|2684.5|2692|2686|2693|2687|2688.8|2682.8|110
1750772400000|2025-06-24 13:40:00|2691.8|2685.8|2689.3|2683.3|2692.3|2686.3|2688.3|2682.3|123
1750772700000|2025-06-24 13:45:00|2689.5|2683.5|2690|2684|2693|2687|2689.3|2683.3|140
1750773000000|2025-06-24 13:50:00|2689.8|2683.8|2688.5|2682.5|2690.5|2684.5|2687.5|2681.5|76
1750773300000|2025-06-24 13:55:00|2688.8|2682.8|2687|2681|2689.5|2683.5|2686.3|2680.3|87
1750773600000|2025-06-24 14:00:00|2687.3|2681.3|2688.8|2682.8|2690.3|2684.3|2687|2681|103
1750773900000|2025-06-24 14:05:00|2689|2683|2692.3|2686.3|2692.8|2686.8|2689|2683|92
1750774200000|2025-06-24 14:10:00|2692.5|2686.5|2692|2686|2692.8|2686.8|2690.3|2684.3|53
1750774500000|2025-06-24 14:15:00|2692.3|2686.3|2692.8|2686.8|2693.5|2687.5|2692|2686|52
1750774800000|2025-06-24 14:20:00|2693|2687|2693.8|2687.8|2694.5|2688.5|2691.8|2685.8|56
1750775100000|2025-06-24 14:25:00|2694|2688|2693.5|2687.5|2695.3|2689.3|2693|2687|89
1750775400000|2025-06-24 14:30:00|2693.8|2687.8|2694.3|2688.3|2695.3|2689.3|2693.3|2687.3|52
1750775700000|2025-06-24 14:35:00|2694.5|2688.5|2692.5|2686.5|2694.5|2688.5|2691.3|2685.3|61
1750776000000|2025-06-24 14:40:00|2692.8|2686.8|2694|2688|2694.8|2688.8|2690.8|2684.8|75
1750776300000|2025-06-24 14:45:00|2694.3|2688.3|2693|2687|2694.3|2688.3|2691.8|2685.8|73
1750776600000|2025-06-24 14:50:00|2693.3|2687.3|2692.5|2686.5|2693.8|2687.8|2692.3|2686.3|34
1750776900000|2025-06-24 14:55:00|2692.8|2686.8|2693.5|2687.5|2694.3|2688.3|2692.3|2686.3|35
1750777200000|2025-06-24 15:00:00|2693.3|2687.3|2693.8|2687.8|2694.8|2688.8|2693.3|2687.3|82
1750777500000|2025-06-24 15:05:00|2694|2688|2692.8|2686.8|2694.8|2688.8|2692.8|2686.8|65
1750777800000|2025-06-24 15:10:00|2692.5|2686.5|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|42
1750778100000|2025-06-24 15:15:00|2692.5|2686.5|2694.5|2688.5|2694.5|2688.5|2690.3|2684.3|85
1750778400000|2025-06-24 15:20:00|2694.3|2688.3|2690.8|2684.8|2695|2689|2690.8|2684.8|54
1750778700000|2025-06-24 15:25:00|2691|2685|2686|2680|2693.3|2687.3|2685.5|2679.5|120
1750779000000|2025-06-24 15:30:00|2684.8|2678.8|2686.5|2680.5|2687.3|2681.3|2683.3|2677.3|69
1750779300000|2025-06-24 15:35:00|2686|2680|2685.5|2679.5|2686.8|2680.8|2681.8|2675.8|105
1750779600000|2025-06-24 15:40:00|2685.8|2679.8|2684|2678|2686.5|2680.5|2683.8|2677.8|56
1750779900000|2025-06-24 15:45:00|2684.3|2678.3|2684.5|2678.5|2684.8|2678.8|2682.8|2676.8|55
1750780200000|2025-06-24 15:50:00|2684.8|2678.8|2683.5|2677.5|2685.3|2679.3|2683|2677|53
1750780500000|2025-06-24 15:55:00|2683.8|2677.8|2683|2677|2684.3|2678.3|2682.5|2676.5|53
1750780800000|2025-06-24 16:00:00|2683.3|2677.3|2684.5|2678.5|2684.5|2678.5|2681.8|2675.8|62
1750781100000|2025-06-24 16:05:00|2684.8|2678.8|2687.5|2681.5|2687.5|2681.5|2684.3|2678.3|17
1750781400000|2025-06-24 16:10:00|2687.3|2681.3|2688.5|2682.5|2689.5|2683.5|2687.3|2681.3|40
1750781700000|2025-06-24 16:15:00|2688.8|2682.8|2690.5|2684.5|2690.5|2684.5|2688.8|2682.8|13
1750782000000|2025-06-24 16:20:00|2690.3|2684.3|2690.3|2684.3|2690.5|2684.5|2689.5|2683.5|27
1750782300000|2025-06-24 16:25:00|2690|2684|2690|2684|2690.3|2684.3|2690|2684|5
1750782600000|2025-06-24 16:30:00|2689.8|2683.8|2688|2682|2689.8|2683.8|2687.3|2681.3|24
1750782900000|2025-06-24 16:35:00|2688.3|2682.3|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|5
1750783200000|2025-06-24 16:40:00|2689|2683|2689|2683|2689.5|2683.5|2689|2683|4
1750783500000|2025-06-24 16:45:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|5
1750783800000|2025-06-24 16:50:00|2689|2683|2688.8|2682.8|2689|2683|2688.3|2682.3|15
1750784100000|2025-06-24 16:55:00|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|25
1750784400000|2025-06-24 17:00:00|2689.1|2683.1|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|10
1750784700000|2025-06-24 17:05:00|2688.6|2682.6|2687.4|2681.4|2688.6|2682.6|2687.1|2681.1|4
1750785000000|2025-06-24 17:10:00|2687.6|2681.6|2686.1|2680.1|2687.9|2681.9|2686.1|2680.1|10
1750785300000|2025-06-24 17:15:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1750785600000|2025-06-24 17:20:00|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|4
1750785900000|2025-06-24 17:25:00|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1750786200000|2025-06-24 17:30:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|4
1750786500000|2025-06-24 17:35:00|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|8
1750786800000|2025-06-24 17:40:00|2686.6|2680.6|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|9
1750787100000|2025-06-24 17:45:00|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1750787400000|2025-06-24 17:50:00|2685.9|2679.9|2686.1|2680.1|2686.9|2680.9|2685.6|2679.6|21
1750787700000|2025-06-24 17:55:00|2692.5|2673.8|2691.5|2672.8|2692.5|2673.8|2691.5|2672.8|3
1750809600000|2025-06-25 00:00:00|2691.9|2685.9|2692|2686|2692.3|2686.3|2691|2685|23
1750809900000|2025-06-25 00:05:00|2691.8|2685.8|2692.3|2686.3|2692.5|2686.5|2691.5|2685.5|27
1750810200000|2025-06-25 00:10:00|2692.5|2686.5|2691.5|2685.5|2692.5|2686.5|2691.3|2685.3|11
1750810500000|2025-06-25 00:15:00|2691.3|2685.3|2692|2686|2692|2686|2690.5|2684.5|17
1750810800000|2025-06-25 00:20:00|2692.3|2686.3|2691.8|2685.8|2692.5|2686.5|2691.5|2685.5|6
1750811100000|2025-06-25 00:25:00|2691.5|2685.5|2690.8|2684.8|2692|2686|2690.8|2684.8|15
1750811400000|2025-06-25 00:30:00|2691|2685|2690.8|2684.8|2691|2685|2690.3|2684.3|16
1750811700000|2025-06-25 00:35:00|2691|2685|2691|2685|2691.3|2685.3|2691|2685|9
1750812000000|2025-06-25 00:40:00|2691.3|2685.3|2692|2686|2692|2686|2691.3|2685.3|5
1750812300000|2025-06-25 00:45:00|2691.8|2685.8|2692|2686|2692|2686|2691.3|2685.3|7
1750812600000|2025-06-25 00:50:00|2692.3|2686.3|2691.5|2685.5|2692.5|2686.5|2691.5|2685.5|13
1750812900000|2025-06-25 00:55:00|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.5|2685.5|13
1750813200000|2025-06-25 01:00:00|2692|2686|2691.8|2685.8|2692.5|2686.5|2691.3|2685.3|162
1750813500000|2025-06-25 01:05:00|2692|2686|2694|2688|2694|2688|2691.3|2685.3|96
1750813800000|2025-06-25 01:10:00|2693.8|2687.8|2694.3|2688.3|2695|2689|2693.8|2687.8|113
1750814100000|2025-06-25 01:15:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2692.8|2686.8|75
1750814400000|2025-06-25 01:20:00|2694.8|2688.8|2694.8|2688.8|2695.3|2689.3|2694.5|2688.5|74
1750814700000|2025-06-25 01:25:00|2695|2689|2693.3|2687.3|2695|2689|2692.3|2686.3|65
1750815000000|2025-06-25 01:30:00|2693|2687|2694.3|2688.3|2694.3|2688.3|2691.5|2685.5|109
1750815300000|2025-06-25 01:35:00|2694|2688|2695|2689|2695.8|2689.8|2694|2688|62
1750815600000|2025-06-25 01:40:00|2694.8|2688.8|2693.8|2687.8|2695|2689|2692.3|2686.3|111
1750815900000|2025-06-25 01:45:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2693.5|2687.5|66
1750816200000|2025-06-25 01:50:00|2694.8|2688.8|2693.8|2687.8|2695.5|2689.5|2692.8|2686.8|52
1750816500000|2025-06-25 01:55:00|2694|2688|2695.5|2689.5|2696.5|2690.5|2693.3|2687.3|89
1750816800000|2025-06-25 02:00:00|2695.8|2689.8|2695|2689|2696.3|2690.3|2694.3|2688.3|94
1750817100000|2025-06-25 02:05:00|2695.3|2689.3|2697|2691|2697.3|2691.3|2694.3|2688.3|75
1750817400000|2025-06-25 02:10:00|2697.3|2691.3|2696|2690|2697.3|2691.3|2694.5|2688.5|88
1750817700000|2025-06-25 02:15:00|2696.3|2690.3|2696.8|2690.8|2697.5|2691.5|2696.3|2690.3|24
1750818000000|2025-06-25 02:20:00|2697|2691|2696.3|2690.3|2697|2691|2695.8|2689.8|12
1750818300000|2025-06-25 02:25:00|2696|2690|2696.8|2690.8|2696.8|2690.8|2696|2690|6
1750818600000|2025-06-25 02:30:00|2696.5|2690.5|2695|2689|2696.5|2690.5|2694.3|2688.3|63
1750818900000|2025-06-25 02:35:00|2695.3|2689.3|2694.8|2688.8|2696.8|2690.8|2694|2688|132
1750819200000|2025-06-25 02:40:00|2694.5|2688.5|2692.8|2686.8|2694.5|2688.5|2692|2686|84
1750819500000|2025-06-25 02:45:00|2693|2687|2693.5|2687.5|2694|2688|2692.8|2686.8|52
1750819800000|2025-06-25 02:50:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.3|2687.3|14
1750820100000|2025-06-25 02:55:00|2693.8|2687.8|2695.3|2689.3|2696.5|2690.5|2693.3|2687.3|46
1750820400000|2025-06-25 03:00:00|2695|2689|2693.8|2687.8|2695|2689|2692.5|2686.5|26
1750820700000|2025-06-25 03:05:00|2693.5|2687.5|2694.8|2688.8|2694.8|2688.8|2693.3|2687.3|60
1750821000000|2025-06-25 03:10:00|2695|2689|2695.5|2689.5|2696.3|2690.3|2695|2689|24
1750821300000|2025-06-25 03:15:00|2695.8|2689.8|2696.8|2690.8|2697.5|2691.5|2695|2689|41
1750821600000|2025-06-25 03:20:00|2696.3|2690.3|2696.8|2690.8|2697.5|2691.5|2696.3|2690.3|10
1750821900000|2025-06-25 03:25:00|2697.3|2691.3|2696.8|2690.8|2697.8|2691.8|2696.5|2690.5|13
1750822200000|2025-06-25 03:30:00|2697|2691|2696.5|2690.5|2697.5|2691.5|2696.5|2690.5|6
1750822500000|2025-06-25 03:35:00|2696.3|2690.3|2695|2689|2696.3|2690.3|2695|2689|18
1750822800000|2025-06-25 03:40:00|2694.8|2688.8|2695|2689|2695.3|2689.3|2694.8|2688.8|20
1750823100000|2025-06-25 03:45:00|2694.8|2688.8|2694.3|2688.3|2695|2689|2694.3|2688.3|9
1750823400000|2025-06-25 03:50:00|2694|2688|2693|2687|2694|2688|2692.8|2686.8|13
1750823700000|2025-06-25 03:55:00|2692.8|2686.8|2692.5|2686.5|2693|2687|2692.3|2686.3|31
1750824000000|2025-06-25 04:00:00|2692.3|2686.3|2691.5|2685.5|2692.3|2686.3|2691.5|2685.5|14
1750824300000|2025-06-25 04:05:00|2691.8|2685.8|2692.8|2686.8|2693|2687|2691.5|2685.5|9
1750824600000|2025-06-25 04:10:00|2693|2687|2693|2687|2693.3|2687.3|2693|2687|3
1750824900000|2025-06-25 04:15:00|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693|2687|15
1750825200000|2025-06-25 04:20:00|2693.5|2687.5|2694|2688|2694|2688|2693.5|2687.5|8
1750825500000|2025-06-25 04:25:00|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|6
1750825800000|2025-06-25 04:30:00|2694.3|2688.3|2692.3|2686.3|2694.3|2688.3|2692|2686|9
1750826100000|2025-06-25 04:35:00|2692.5|2686.5|2694.5|2688.5|2694.8|2688.8|2692.5|2686.5|13
1750826400000|2025-06-25 04:40:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|4
1750826700000|2025-06-25 04:45:00|2694|2688|2694.5|2688.5|2694.5|2688.5|2693.8|2687.8|7
1750827000000|2025-06-25 04:50:00|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1750827300000|2025-06-25 04:55:00|2694.8|2688.8|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|6
1750827600000|2025-06-25 05:00:00|2695.8|2689.8|2700|2694|2700.3|2694.3|2695.8|2689.8|58
1750827900000|2025-06-25 05:05:00|2700.3|2694.3|2702|2696|2702.5|2696.5|2700.3|2694.3|39
1750828200000|2025-06-25 05:10:00|2702.3|2696.3|2702|2696|2702.5|2696.5|2701.3|2695.3|28
1750828500000|2025-06-25 05:15:00|2702.3|2696.3|2700.5|2694.5|2702.3|2696.3|2700.5|2694.5|24
1750828800000|2025-06-25 05:20:00|2700.8|2694.8|2702|2696|2702.3|2696.3|2700.8|2694.8|23
1750829100000|2025-06-25 05:25:00|2702.3|2696.3|2702.3|2696.3|2703.3|2697.3|2701.8|2695.8|17
1750829400000|2025-06-25 05:30:00|2702|2696|2700.5|2694.5|2702|2696|2698.5|2692.5|66
1750829700000|2025-06-25 05:35:00|2700.8|2694.8|2700|2694|2701|2695|2699.5|2693.5|64
1750830000000|2025-06-25 05:40:00|2699.8|2693.8|2702|2696|2702.8|2696.8|2699.5|2693.5|90
1750830300000|2025-06-25 05:45:00|2702.3|2696.3|2702|2696|2702.3|2696.3|2701.3|2695.3|26
1750830600000|2025-06-25 05:50:00|2701.8|2695.8|2702.3|2696.3|2702.5|2696.5|2701.3|2695.3|20
1750830900000|2025-06-25 05:55:00|2702.5|2696.5|2704.5|2698.5|2705.4|2699.4|2702.5|2696.5|65
1750831200000|2025-06-25 06:00:00|2704.8|2698.8|2708.8|2702.8|2709.5|2703.5|2704.8|2698.8|154
1750831500000|2025-06-25 06:05:00|2709|2703|2708|2702|2709|2703|2706.5|2700.5|118
1750831800000|2025-06-25 06:10:00|2708.3|2702.3|2708.3|2702.3|2709.5|2703.5|2707|2701|49
1750832100000|2025-06-25 06:15:00|2707.8|2701.8|2710|2704|2710|2704|2707.8|2701.8|54
1750832400000|2025-06-25 06:20:00|2709.8|2703.8|2711.5|2705.5|2712|2706|2709.8|2703.8|32
1750832700000|2025-06-25 06:25:00|2711.8|2705.8|2712|2706|2714|2708|2711.8|2705.8|125
1750833000000|2025-06-25 06:30:00|2712.3|2706.3|2711.3|2705.3|2712.3|2706.3|2709.5|2703.5|107
1750833300000|2025-06-25 06:35:00|2711.5|2705.5|2713.3|2707.3|2714.5|2708.5|2711|2705|87
1750833600000|2025-06-25 06:40:00|2713.5|2707.5|2711|2705|2713.8|2707.8|2710.5|2704.5|90
1750833900000|2025-06-25 06:45:00|2710.8|2704.8|2709|2703|2711|2705|2708.5|2702.5|92
1750834200000|2025-06-25 06:50:00|2709.3|2703.3|2709.3|2703.3|2712|2706|2708.8|2702.8|83
1750834500000|2025-06-25 06:55:00|2709|2703|2700.9|2694.9|2710|2704|2700.9|2694.9|60
1750834800000|2025-06-25 07:00:00|2701.1|2695.1|2707|2701|2708.8|2702.8|2701.1|2695.1|102
1750835100000|2025-06-25 07:05:00|2706.3|2700.3|2702.3|2696.3|2707.5|2701.5|2701.8|2695.8|69
1750835400000|2025-06-25 07:10:00|2701.3|2695.3|2705|2699|2705.8|2699.8|2700.8|2694.8|68
1750835700000|2025-06-25 07:15:00|2704.8|2698.8|2702.5|2696.5|2706.5|2700.5|2702.3|2696.3|54
1750836000000|2025-06-25 07:20:00|2702.8|2696.8|2702|2696|2705.5|2699.5|2701.8|2695.8|33
1750836300000|2025-06-25 07:25:00|2701.8|2695.8|2706|2700|2706.8|2700.8|2701.3|2695.3|102
1750836600000|2025-06-25 07:30:00|2706.3|2700.3|2704|2698|2706.3|2700.3|2701.5|2695.5|72
1750836900000|2025-06-25 07:35:00|2703.8|2697.8|2705|2699|2706|2700|2703.8|2697.8|46
1750837200000|2025-06-25 07:40:00|2705.3|2699.3|2706.3|2700.3|2708|2702|2704.8|2698.8|44
1750837500000|2025-06-25 07:45:00|2706.5|2700.5|2703|2697|2707.3|2701.3|2701.3|2695.3|60
1750837800000|2025-06-25 07:50:00|2702.8|2696.8|2698|2692|2704.3|2698.3|2697.8|2691.8|43
1750838100000|2025-06-25 07:55:00|2698.3|2692.3|2700.3|2694.3|2701.8|2695.8|2698|2692|43
1750838400000|2025-06-25 08:00:00|2700|2694|2699.8|2693.8|2705.8|2699.8|2697.5|2691.5|114
1750838700000|2025-06-25 08:05:00|2699.5|2693.5|2699.5|2693.5|2701.5|2695.5|2698.8|2692.8|62
1750839000000|2025-06-25 08:10:00|2698.8|2692.8|2699.8|2693.8|2700.5|2694.5|2698.3|2692.3|38
1750839300000|2025-06-25 08:15:00|2699.5|2693.5|2698.3|2692.3|2699.8|2693.8|2697|2691|27
1750839600000|2025-06-25 08:20:00|2698|2692|2699.5|2693.5|2700.3|2694.3|2695.8|2689.8|52
1750839900000|2025-06-25 08:25:00|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2697.8|2691.8|31
1750840200000|2025-06-25 08:30:00|2700|2694|2701.3|2695.3|2701.8|2695.8|2699.5|2693.5|48
1750840500000|2025-06-25 08:35:00|2701.8|2695.8|2701.5|2695.5|2702|2696|2699.8|2693.8|29
1750840800000|2025-06-25 08:40:00|2701.3|2695.3|2702|2696|2702.8|2696.8|2700.3|2694.3|44
1750841100000|2025-06-25 08:45:00|2702.3|2696.3|2702.3|2696.3|2704.8|2698.8|2702.3|2696.3|34
1750841400000|2025-06-25 08:50:00|2702.5|2696.5|2704|2698|2706|2700|2702.3|2696.3|57
1750841700000|2025-06-25 08:55:00|2703.8|2697.8|2704.8|2698.8|2705|2699|2703.5|2697.5|24
1750842000000|2025-06-25 09:00:00|2704.5|2698.5|2701.3|2695.3|2704.5|2698.5|2701.3|2695.3|71
1750842300000|2025-06-25 09:05:00|2701|2695|2698.3|2692.3|2701|2695|2697.3|2691.3|68
1750842600000|2025-06-25 09:10:00|2698|2692|2695|2689|2698|2692|2694|2688|62
1750842900000|2025-06-25 09:15:00|2694.8|2688.8|2694.8|2688.8|2696.5|2690.5|2694.3|2688.3|28
1750843200000|2025-06-25 09:20:00|2695|2689|2694.8|2688.8|2695.8|2689.8|2692.8|2686.8|31
1750843500000|2025-06-25 09:25:00|2695|2689|2694.5|2688.5|2695.8|2689.8|2694.3|2688.3|30
1750843800000|2025-06-25 09:30:00|2694.3|2688.3|2694.8|2688.8|2695.8|2689.8|2694.3|2688.3|36
1750844100000|2025-06-25 09:35:00|2695.3|2689.3|2697.5|2691.5|2697.5|2691.5|2695.3|2689.3|15
1750844400000|2025-06-25 09:40:00|2697.3|2691.3|2698.5|2692.5|2698.8|2692.8|2697|2691|17
1750844700000|2025-06-25 09:45:00|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2697.8|2691.8|5
1750845000000|2025-06-25 09:50:00|2698.3|2692.3|2705|2699|2705.3|2699.3|2698.3|2692.3|23
1750845300000|2025-06-25 09:55:00|2705.8|2699.8|2706.3|2700.3|2706.8|2700.8|2705|2699|30
1750845600000|2025-06-25 10:00:00|2706.8|2700.8|2703.5|2697.5|2707.8|2701.8|2702.8|2696.8|30
1750845900000|2025-06-25 10:05:00|2703.8|2697.8|2702|2696|2704|2698|2701.3|2695.3|40
1750846200000|2025-06-25 10:10:00|2702.3|2696.3|2703.5|2697.5|2704|2698|2700.3|2694.3|26
1750846500000|2025-06-25 10:15:00|2703.8|2697.8|2705.5|2699.5|2705.8|2699.8|2703.8|2697.8|33
1750846800000|2025-06-25 10:20:00|2705.8|2699.8|2704.3|2698.3|2706.3|2700.3|2704|2698|27
1750847100000|2025-06-25 10:25:00|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|7
1750847400000|2025-06-25 10:30:00|2704.3|2698.3|2705.8|2699.8|2706.5|2700.5|2703.8|2697.8|31
1750847700000|2025-06-25 10:35:00|2705.5|2699.5|2709|2703|2710.3|2704.3|2705.5|2699.5|41
1750848000000|2025-06-25 10:40:00|2708.8|2702.8|2707.8|2701.8|2708.8|2702.8|2707.3|2701.3|11
1750848300000|2025-06-25 10:45:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|29
1750848600000|2025-06-25 10:50:00|2708|2702|2709|2703|2709.3|2703.3|2708|2702|19
1750848900000|2025-06-25 10:55:00|2709.3|2703.3|2708|2702|2709.3|2703.3|2707.8|2701.8|12
1750849200000|2025-06-25 11:00:00|2707.8|2701.8|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|9
1750849500000|2025-06-25 11:05:00|2708|2702|2708.8|2702.8|2709.5|2703.5|2707.8|2701.8|28
1750849800000|2025-06-25 11:10:00|2709|2703|2710.5|2704.5|2711.3|2705.3|2708.8|2702.8|40
1750850100000|2025-06-25 11:15:00|2710.8|2704.8|2713.8|2707.8|2714.3|2708.3|2710.8|2704.8|29
1750850400000|2025-06-25 11:20:00|2714|2708|2714.3|2708.3|2715.3|2709.3|2714|2708|24
1750850700000|2025-06-25 11:25:00|2714.5|2708.5|2715.3|2709.3|2715.8|2709.8|2713.8|2707.8|40
1750851000000|2025-06-25 11:30:00|2715.5|2709.5|2719.3|2713.3|2722.3|2716.3|2715.5|2709.5|76
1750851300000|2025-06-25 11:35:00|2719.5|2713.5|2718.3|2712.3|2720.3|2714.3|2718.3|2712.3|35
1750851600000|2025-06-25 11:40:00|2719|2713|2719|2713|2719.3|2713.3|2717.8|2711.8|33
1750851900000|2025-06-25 11:45:00|2718.8|2712.8|2720.5|2714.5|2720.5|2714.5|2718.5|2712.5|45
1750852200000|2025-06-25 11:50:00|2720.8|2714.8|2712.3|2706.3|2722|2716|2711.8|2705.8|65
1750852500000|2025-06-25 11:55:00|2712.5|2706.5|2715|2709|2716|2710|2712.5|2706.5|78
1750852800000|2025-06-25 12:00:00|2715.3|2709.3|2716.5|2710.5|2717.5|2711.5|2714.5|2708.5|44
1750853100000|2025-06-25 12:05:00|2716.8|2710.8|2716.3|2710.3|2717.5|2711.5|2715.3|2709.3|42
1750853400000|2025-06-25 12:10:00|2716|2710|2716.8|2710.8|2717.8|2711.8|2715.8|2709.8|34
1750853700000|2025-06-25 12:15:00|2716.5|2710.5|2720|2714|2720.8|2714.8|2716.5|2710.5|52
1750854000000|2025-06-25 12:20:00|2720.3|2714.3|2720|2714|2720.8|2714.8|2718.8|2712.8|34
1750854300000|2025-06-25 12:25:00|2720.3|2714.3|2721.8|2715.8|2721.8|2715.8|2720|2714|42
1750854600000|2025-06-25 12:30:00|2721.5|2715.5|2718.8|2712.8|2721.5|2715.5|2718.3|2712.3|66
1750854900000|2025-06-25 12:35:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2717.8|2711.8|23
1750855200000|2025-06-25 12:40:00|2719.5|2713.5|2718|2712|2719.5|2713.5|2716.5|2710.5|41
1750855500000|2025-06-25 12:45:00|2717.8|2711.8|2716.8|2710.8|2717.8|2711.8|2716.5|2710.5|27
1750855800000|2025-06-25 12:50:00|2717|2711|2717.8|2711.8|2719.5|2713.5|2717|2711|42
1750856100000|2025-06-25 12:55:00|2717.5|2711.5|2714.3|2708.3|2719.8|2713.8|2713.8|2707.8|85
1750856400000|2025-06-25 13:00:00|2714.5|2708.5|2715.3|2709.3|2717|2711|2713.5|2707.5|178
1750856700000|2025-06-25 13:05:00|2715|2709|2711|2705|2715.8|2709.8|2708.8|2702.8|98
1750857000000|2025-06-25 13:10:00|2710.8|2704.8|2709.8|2703.8|2711.3|2705.3|2708.8|2702.8|67
1750857300000|2025-06-25 13:15:00|2709.5|2703.5|2708.8|2702.8|2710|2704|2708.3|2702.3|29
1750857600000|2025-06-25 13:20:00|2709|2703|2708.8|2702.8|2710.3|2704.3|2708.3|2702.3|51
1750857900000|2025-06-25 13:25:00|2708.5|2702.5|2707.3|2701.3|2708.8|2702.8|2706.3|2700.3|70
1750858200000|2025-06-25 13:30:00|2707|2701|2706.3|2700.3|2707.8|2701.8|2705.3|2699.3|83
1750858500000|2025-06-25 13:35:00|2706|2700|2708.5|2702.5|2709.3|2703.3|2705.3|2699.3|38
1750858800000|2025-06-25 13:40:00|2708.8|2702.8|2709|2703|2709.8|2703.8|2707.8|2701.8|79
1750859100000|2025-06-25 13:45:00|2709.3|2703.3|2710.3|2704.3|2712|2706|2709|2703|70
1750859400000|2025-06-25 13:50:00|2710|2704|2707.8|2701.8|2710|2704|2707.8|2701.8|49
1750859700000|2025-06-25 13:55:00|2707.5|2701.5|2708.5|2702.5|2709|2703|2706.5|2700.5|48
1750860000000|2025-06-25 14:00:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|51
1750860300000|2025-06-25 14:05:00|2707.5|2701.5|2708|2702|2708.8|2702.8|2707.3|2701.3|67
1750860600000|2025-06-25 14:10:00|2707.8|2701.8|2706.5|2700.5|2709.3|2703.3|2706.5|2700.5|41
1750860900000|2025-06-25 14:15:00|2706.8|2700.8|2708.8|2702.8|2709|2703|2706.8|2700.8|57
1750861200000|2025-06-25 14:20:00|2708.5|2702.5|2707.5|2701.5|2708.8|2702.8|2707|2701|62
1750861500000|2025-06-25 14:25:00|2707.3|2701.3|2707.8|2701.8|2708.5|2702.5|2706.8|2700.8|44
1750861800000|2025-06-25 14:30:00|2708|2702|2707.8|2701.8|2709.3|2703.3|2707.3|2701.3|57
1750862100000|2025-06-25 14:35:00|2707.3|2701.3|2708.5|2702.5|2709.3|2703.3|2707.3|2701.3|66
1750862400000|2025-06-25 14:40:00|2708.3|2702.3|2710|2704|2710|2704|2707.3|2701.3|52
1750862700000|2025-06-25 14:45:00|2709.8|2703.8|2709.3|2703.3|2710.8|2704.8|2709.3|2703.3|57
1750863000000|2025-06-25 14:50:00|2709.5|2703.5|2708.8|2702.8|2710|2704|2707.5|2701.5|73
1750863300000|2025-06-25 14:55:00|2708.5|2702.5|2710|2704|2710.5|2704.5|2708.3|2702.3|101
1750863600000|2025-06-25 15:00:00|2710.3|2704.3|2707.3|2701.3|2710.3|2704.3|2706.8|2700.8|62
1750863900000|2025-06-25 15:05:00|2707|2701|2705.5|2699.5|2707|2701|2704.8|2698.8|30
1750864200000|2025-06-25 15:10:00|2705.3|2699.3|2705.3|2699.3|2705.8|2699.8|2704.8|2698.8|24
1750864500000|2025-06-25 15:15:00|2705|2699|2702.5|2696.5|2705|2699|2702.5|2696.5|43
1750864800000|2025-06-25 15:20:00|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2698.8|2692.8|114
1750865100000|2025-06-25 15:25:00|2702.8|2696.8|2703.5|2697.5|2704.5|2698.5|2701.8|2695.8|97
1750865400000|2025-06-25 15:30:00|2703.8|2697.8|2702|2696|2703.8|2697.8|2701.3|2695.3|54
1750865700000|2025-06-25 15:35:00|2702.3|2696.3|2708.8|2702.8|2708.8|2702.8|2702.3|2696.3|92
1750866000000|2025-06-25 15:40:00|2708.5|2702.5|2709.3|2703.3|2709.5|2703.5|2706.3|2700.3|50
1750866300000|2025-06-25 15:45:00|2709.5|2703.5|2708.5|2702.5|2710|2704|2708.5|2702.5|33
1750866600000|2025-06-25 15:50:00|2708.3|2702.3|2709.5|2703.5|2709.5|2703.5|2708|2702|30
1750866900000|2025-06-25 15:55:00|2709.3|2703.3|2710.3|2704.3|2711.5|2705.5|2708.3|2702.3|38
1750867200000|2025-06-25 16:00:00|2710.5|2704.5|2710.3|2704.3|2710.8|2704.8|2709.5|2703.5|63
1750867500000|2025-06-25 16:05:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|20
1750867800000|2025-06-25 16:10:00|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.3|2703.3|10
1750868100000|2025-06-25 16:15:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.3|2702.3|13
1750868400000|2025-06-25 16:20:00|2709|2703|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|32
1750868700000|2025-06-25 16:25:00|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|6
1750869000000|2025-06-25 16:30:00|2709.8|2703.8|2710.8|2704.8|2711|2705|2709.8|2703.8|17
1750869300000|2025-06-25 16:35:00|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710.5|2704.5|34
1750869600000|2025-06-25 16:40:00|2712|2706|2711.5|2705.5|2712|2706|2711.3|2705.3|17
1750869900000|2025-06-25 16:45:00|2711.3|2705.3|2712|2706|2712.5|2706.5|2710.8|2704.8|27
1750870200000|2025-06-25 16:50:00|2711.8|2705.8|2711.3|2705.3|2712.8|2706.8|2711.3|2705.3|58
1750870500000|2025-06-25 16:55:00|2711.1|2705.1|2711.4|2705.4|2711.6|2705.6|2710.6|2704.6|26
1750870800000|2025-06-25 17:00:00|2711.1|2705.1|2710.1|2704.1|2711.6|2705.6|2710.1|2704.1|10
1750871100000|2025-06-25 17:05:00|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|6
1750871400000|2025-06-25 17:10:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|6
1750871700000|2025-06-25 17:15:00|2710.9|2704.9|2711.9|2705.9|2712.6|2706.6|2710.6|2704.6|14
1750872000000|2025-06-25 17:20:00|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1750872300000|2025-06-25 17:25:00|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|4
1750872900000|2025-06-25 17:35:00|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.1|2705.1|4
1750873200000|2025-06-25 17:40:00|2711.1|2705.1|2711.9|2705.9|2711.9|2705.9|2711.1|2705.1|8
1750873500000|2025-06-25 17:45:00|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1750873800000|2025-06-25 17:50:00|2712.9|2706.9|2712.9|2706.9|2713.6|2707.6|2712.5|2706.5|18
1750874100000|2025-06-25 17:55:00|2712.6|2706.6|2718.3|2699.5|2720.3|2706.6|2712.6|2699.5|8
1750896000000|2025-06-26 00:00:00|2713.9|2707.9|2714|2708|2714.5|2708.5|2713.6|2707.6|29
1750896300000|2025-06-26 00:05:00|2713.8|2707.8|2713.8|2707.8|2714|2708|2713.8|2707.8|5
1750896600000|2025-06-26 00:10:00|2714|2708|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|12
1750896900000|2025-06-26 00:15:00|2714|2708|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|3
1750897200000|2025-06-26 00:20:00|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|12
1750897500000|2025-06-26 00:25:00|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|5
1750897800000|2025-06-26 00:30:00|2714.3|2708.3|2714|2708|2714.3|2708.3|2713.8|2707.8|4
1750898100000|2025-06-26 00:35:00|2713.8|2707.8|2713|2707|2713.8|2707.8|2713|2707|2
1750898400000|2025-06-26 00:40:00|2713.3|2707.3|2713|2707|2713.5|2707.5|2713|2707|4
1750898700000|2025-06-26 00:45:00|2713.3|2707.3|2715.3|2709.3|2715.5|2709.5|2713.3|2707.3|12
1750899000000|2025-06-26 00:50:00|2715|2709|2713.8|2707.8|2715|2709|2713.8|2707.8|9
1750899300000|2025-06-26 00:55:00|2714|2708|2713.3|2707.3|2714.3|2708.3|2712.5|2706.5|13
1750899600000|2025-06-26 01:00:00|2713.5|2707.5|2716.3|2710.3|2718.8|2712.8|2712|2706|152
1750899900000|2025-06-26 01:05:00|2716|2710|2713.3|2707.3|2716|2710|2713|2707|100
1750900200000|2025-06-26 01:10:00|2713.8|2707.8|2714.8|2708.8|2715.8|2709.8|2713|2707|104
1750900500000|2025-06-26 01:15:00|2714.5|2708.5|2714|2708|2715.8|2709.8|2713.8|2707.8|66
1750900800000|2025-06-26 01:20:00|2714.3|2708.3|2714.3|2708.3|2714.8|2708.8|2712.8|2706.8|61
1750901100000|2025-06-26 01:25:00|2713.5|2707.5|2714.3|2708.3|2715.8|2709.8|2713.5|2707.5|62
1750901400000|2025-06-26 01:30:00|2714.5|2708.5|2712.3|2706.3|2714.5|2708.5|2712|2706|84
1750901700000|2025-06-26 01:35:00|2712.8|2706.8|2713.8|2707.8|2715.8|2709.8|2712.3|2706.3|116
1750902000000|2025-06-26 01:40:00|2714|2708|2713.5|2707.5|2714.5|2708.5|2712|2706|114
1750902300000|2025-06-26 01:45:00|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2711.5|2705.5|88
1750902600000|2025-06-26 01:50:00|2713.5|2707.5|2715.5|2709.5|2716|2710|2713.3|2707.3|58
1750902900000|2025-06-26 01:55:00|2715.8|2709.8|2716.3|2710.3|2716.5|2710.5|2715.5|2709.5|40
1750903200000|2025-06-26 02:00:00|2716.5|2710.5|2717.5|2711.5|2719.8|2713.8|2716.3|2710.3|102
1750903500000|2025-06-26 02:05:00|2717.8|2711.8|2716|2710|2718.3|2712.3|2715.8|2709.8|73
1750903800000|2025-06-26 02:10:00|2715.8|2709.8|2716.5|2710.5|2716.8|2710.8|2715|2709|77
1750904100000|2025-06-26 02:15:00|2716.8|2710.8|2718.8|2712.8|2719.3|2713.3|2716.8|2710.8|25
1750904400000|2025-06-26 02:20:00|2718.5|2712.5|2719.5|2713.5|2720.8|2714.8|2718.5|2712.5|24
1750904700000|2025-06-26 02:25:00|2719.8|2713.8|2719.8|2713.8|2720.8|2714.8|2719.3|2713.3|18
1750905000000|2025-06-26 02:30:00|2720|2714|2719|2713|2720.3|2714.3|2717.5|2711.5|97
1750905300000|2025-06-26 02:35:00|2719.3|2713.3|2722.5|2716.5|2722.5|2716.5|2719|2713|46
1750905600000|2025-06-26 02:40:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.3|2715.3|40
1750905900000|2025-06-26 02:45:00|2722.3|2716.3|2726.5|2720.5|2729.5|2723|2721.8|2715.8|111
1750906200000|2025-06-26 02:50:00|2726.3|2720.3|2727.3|2721.3|2728.3|2722.3|2726|2720|59
1750906500000|2025-06-26 02:55:00|2727.5|2721.5|2726.3|2720.3|2728.3|2722.3|2724.8|2718.8|81
1750906800000|2025-06-26 03:00:00|2726.5|2720.5|2727.5|2721.5|2727.5|2721.5|2726.3|2720.3|29
1750907100000|2025-06-26 03:05:00|2727.8|2721.8|2727|2721|2728|2722|2726.8|2720.8|60
1750907400000|2025-06-26 03:10:00|2726.8|2720.8|2726.5|2720.5|2727.8|2721.8|2726.5|2720.5|43
1750907700000|2025-06-26 03:15:00|2726.8|2720.8|2727.8|2721.8|2728|2722|2726.8|2720.8|31
1750908000000|2025-06-26 03:20:00|2728|2722|2728.8|2722.8|2729|2723|2727.3|2721.3|26
1750908300000|2025-06-26 03:25:00|2729|2723|2727.8|2721.8|2730.8|2724.8|2726.8|2720.8|50
1750908600000|2025-06-26 03:30:00|2727.5|2721.5|2727.5|2721.5|2728.5|2722.5|2727.3|2721.3|28
1750908900000|2025-06-26 03:35:00|2727.8|2721.8|2727.8|2721.8|2728.8|2722.8|2727.3|2721.3|25
1750909200000|2025-06-26 03:40:00|2727.5|2721.5|2728.3|2722.3|2728.5|2722.5|2727.5|2721.5|13
1750909500000|2025-06-26 03:45:00|2728|2722|2727.5|2721.5|2728|2722|2727.3|2721.3|5
1750909800000|2025-06-26 03:50:00|2727.8|2721.8|2728.8|2722.8|2729.3|2723.3|2727.8|2721.8|15
1750910100000|2025-06-26 03:55:00|2729|2723|2728.3|2722.3|2729|2723|2728.3|2722.3|8
1750910400000|2025-06-26 04:00:00|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|3
1750910700000|2025-06-26 04:05:00|2727.3|2721.3|2728.5|2722.5|2728.5|2722.5|2727.3|2721.3|18
1750911000000|2025-06-26 04:10:00|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|5
1750911300000|2025-06-26 04:15:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|3
1750911600000|2025-06-26 04:20:00|2727.8|2721.8|2727.5|2721.5|2728|2722|2727.3|2721.3|7
1750911900000|2025-06-26 04:25:00|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.5|2721.5|28
1750912200000|2025-06-26 04:30:00|2728.3|2722.3|2728.5|2722.5|2729.3|2723.3|2728.3|2722.3|10
1750912500000|2025-06-26 04:35:00|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1750912800000|2025-06-26 04:40:00|2729.3|2723.3|2729.5|2723.5|2730|2724|2729.3|2723.3|6
1750913100000|2025-06-26 04:45:00|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|8
1750913700000|2025-06-26 04:55:00|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728|2722|5
1750914000000|2025-06-26 05:00:00|2728|2722|2727.5|2721.5|2728.3|2722.3|2727.5|2721.5|12
1750914300000|2025-06-26 05:05:00|2727.3|2721.3|2728|2722|2728|2722|2727.3|2721.3|17
1750914600000|2025-06-26 05:10:00|2727.8|2721.8|2729.5|2723.5|2729.5|2723.5|2727.5|2721.5|7
1750914900000|2025-06-26 05:15:00|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2729.5|2723.5|10
1750915200000|2025-06-26 05:20:00|2730|2724|2729.5|2723.5|2730|2724|2729.3|2723.3|11
1750915500000|2025-06-26 05:25:00|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|6
1750915800000|2025-06-26 05:30:00|2729.3|2723.3|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|48
1750916100000|2025-06-26 05:35:00|2730|2724|2731.5|2725.5|2732|2726|2729.8|2723.8|62
1750916400000|2025-06-26 05:40:00|2731.8|2725.8|2733.5|2727.5|2735.5|2729.5|2730.3|2724.3|93
1750916700000|2025-06-26 05:45:00|2733.8|2727.8|2734|2728|2735.3|2729.3|2733.8|2727.8|64
1750917000000|2025-06-26 05:50:00|2734.3|2728.3|2734.5|2728.5|2735.5|2729.5|2733.3|2727.3|54
1750917300000|2025-06-26 05:55:00|2734.3|2728.3|2736|2730|2736|2730|2733.8|2727.8|101
1750917600000|2025-06-26 06:00:00|2735.8|2729.8|2734.5|2728.5|2736.5|2730.5|2734|2728|90
1750917900000|2025-06-26 06:05:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2732.8|2726.8|50
1750918200000|2025-06-26 06:10:00|2735|2729|2736.5|2730.5|2738.3|2732.3|2735|2729|179
1750918500000|2025-06-26 06:15:00|2736.3|2730.3|2735.8|2729.8|2737.5|2731.5|2734|2728|87
1750918800000|2025-06-26 06:20:00|2736|2730|2735.5|2729.5|2737.5|2731.5|2735.3|2729.3|69
1750919100000|2025-06-26 06:25:00|2735.3|2729.3|2734.5|2728.5|2735.5|2729.5|2734.3|2728.3|54
1750919400000|2025-06-26 06:30:00|2734.8|2728.8|2733.5|2727.5|2735|2729|2732.8|2726.8|43
1750919700000|2025-06-26 06:35:00|2733.8|2727.8|2733.5|2727.5|2734.3|2728.3|2733.3|2727.3|45
1750920000000|2025-06-26 06:40:00|2733.8|2727.8|2734.8|2728.8|2735.5|2729.5|2732.8|2726.8|50
1750920300000|2025-06-26 06:45:00|2734.3|2728.3|2731.5|2725.5|2734.5|2728.5|2731.3|2725.3|67
1750920600000|2025-06-26 06:50:00|2731.8|2725.8|2731.3|2725.3|2732.3|2726.3|2729.8|2723.8|73
1750920900000|2025-06-26 06:55:00|2731|2725|2729.6|2723.6|2731.5|2725.5|2727.8|2721.8|89
1750921200000|2025-06-26 07:00:00|2728.4|2722.4|2735|2729|2735.5|2729.5|2726.6|2720.6|118
1750921500000|2025-06-26 07:05:00|2735.3|2729.3|2739.5|2733.5|2739.5|2733.5|2733.8|2727.8|42
1750921800000|2025-06-26 07:10:00|2739.3|2733.3|2740.3|2734.3|2744.5|2738.5|2739.3|2733.3|66
1750922100000|2025-06-26 07:15:00|2740.5|2734.5|2742.8|2736.8|2742.8|2736.8|2740|2734|62
1750922400000|2025-06-26 07:20:00|2742.5|2736.5|2743|2737|2743|2737|2739.3|2733.3|60
1750922700000|2025-06-26 07:25:00|2742.3|2736.3|2743.3|2737.3|2745|2739|2740.8|2734.8|51
1750923000000|2025-06-26 07:30:00|2743.5|2737.5|2740.8|2734.8|2743.5|2737.5|2739|2733|44
1750923300000|2025-06-26 07:35:00|2740.5|2734.5|2739.3|2733.3|2740.5|2734.5|2738.3|2732.3|38
1750923600000|2025-06-26 07:40:00|2739.5|2733.5|2741|2735|2741.3|2735.3|2739.3|2733.3|22
1750923900000|2025-06-26 07:45:00|2741.3|2735.3|2740.5|2734.5|2743.5|2737.5|2740.5|2734.5|51
1750924200000|2025-06-26 07:50:00|2740.8|2734.8|2742.3|2736.3|2744.8|2738.8|2740.8|2734.8|36
1750924500000|2025-06-26 07:55:00|2742.8|2736.8|2743.3|2737.3|2743.5|2737.5|2742.3|2736.3|25
1750924800000|2025-06-26 08:00:00|2743.5|2737.5|2744.5|2738.5|2746.8|2740.8|2742|2736|103
1750925100000|2025-06-26 08:05:00|2744.3|2738.3|2745.5|2739.5|2745.5|2739.5|2743.3|2737.3|40
1750925400000|2025-06-26 08:10:00|2745.8|2739.8|2746|2740|2747.5|2741.5|2745.3|2739.3|65
1750925700000|2025-06-26 08:15:00|2746.3|2740.3|2744.8|2738.8|2746.3|2740.3|2744.8|2738.8|46
1750926000000|2025-06-26 08:20:00|2744.5|2738.5|2746.8|2740.8|2747|2741|2743.8|2737.8|48
1750926300000|2025-06-26 08:25:00|2746.5|2740.5|2747|2741|2747.5|2741.5|2746.3|2740.3|40
1750926600000|2025-06-26 08:30:00|2747.3|2741.3|2747.3|2741.3|2747.8|2741.8|2745.8|2739.8|40
1750926900000|2025-06-26 08:35:00|2747|2741|2746.8|2740.8|2747.5|2741.5|2746.3|2740.3|16
1750927200000|2025-06-26 08:40:00|2747.3|2741.3|2747|2741|2747.8|2741.8|2746.3|2740.3|36
1750927500000|2025-06-26 08:45:00|2747.3|2741.3|2747.8|2741.8|2748|2742|2747.3|2741.3|29
1750927800000|2025-06-26 08:50:00|2748|2742|2747.8|2741.8|2748|2742|2746.8|2740.8|75
1750928100000|2025-06-26 08:55:00|2748|2742|2753.8|2747.8|2755.1|2749.1|2748|2742|105
1750928400000|2025-06-26 09:00:00|2754|2748|2752.8|2746.8|2754.3|2748.3|2751.8|2745.8|74
1750928700000|2025-06-26 09:05:00|2753|2747|2752.3|2746.3|2754.3|2748.3|2751.8|2745.8|80
1750929000000|2025-06-26 09:10:00|2752|2746|2748.8|2742.8|2752|2746|2746.3|2740.3|65
1750929300000|2025-06-26 09:15:00|2749|2743|2748.3|2742.3|2751.3|2745.3|2747|2741|59
1750929600000|2025-06-26 09:20:00|2748|2742|2746|2740|2748|2742|2744.5|2738.5|64
1750929900000|2025-06-26 09:25:00|2746.3|2740.3|2747|2741|2747.3|2741.3|2745.3|2739.3|43
1750930200000|2025-06-26 09:30:00|2747.3|2741.3|2743.8|2737.8|2747.8|2741.8|2743.8|2737.8|57
1750930500000|2025-06-26 09:35:00|2743.3|2737.3|2745.5|2739.5|2747.3|2741.3|2743|2737|41
1750930800000|2025-06-26 09:40:00|2745.3|2739.3|2747.5|2741.5|2748.3|2742.3|2745.3|2739.3|47
1750931100000|2025-06-26 09:45:00|2747.3|2741.3|2747.3|2741.3|2748|2742|2747.3|2741.3|13
1750931400000|2025-06-26 09:50:00|2747|2741|2747|2741|2747.5|2741.5|2745.5|2739.5|26
1750931700000|2025-06-26 09:55:00|2747.3|2741.3|2747|2741|2749.3|2743.3|2746.8|2740.8|28
1750932000000|2025-06-26 10:00:00|2747.3|2741.3|2746.5|2740.5|2747.3|2741.3|2745.8|2739.8|24
1750932300000|2025-06-26 10:05:00|2747.3|2741.3|2747|2741|2748.3|2742.3|2746.5|2740.5|44
1750932600000|2025-06-26 10:10:00|2747.3|2741.3|2749.3|2743.3|2749.8|2743.8|2747.3|2741.3|27
1750932900000|2025-06-26 10:15:00|2749|2743|2747.5|2741.5|2749|2743|2746.5|2740.5|52
1750933200000|2025-06-26 10:20:00|2747.8|2741.8|2748|2742|2749|2743|2747.8|2741.8|20
1750933500000|2025-06-26 10:25:00|2747.8|2741.8|2746.3|2740.3|2747.8|2741.8|2745.3|2739.3|48
1750933800000|2025-06-26 10:30:00|2746.5|2740.5|2746.3|2740.3|2748|2742|2745.3|2739.3|44
1750934100000|2025-06-26 10:35:00|2746|2740|2746|2740|2746.3|2740.3|2745.3|2739.3|25
1750934400000|2025-06-26 10:40:00|2746.3|2740.3|2746.3|2740.3|2748|2742|2746|2740|25
1750934700000|2025-06-26 10:45:00|2746|2740|2747.8|2741.8|2747.8|2741.8|2746|2740|26
1750935000000|2025-06-26 10:50:00|2747.5|2741.5|2747.8|2741.8|2748.8|2742.8|2747.5|2741.5|22
1750935300000|2025-06-26 10:55:00|2747.3|2741.3|2747.5|2741.5|2748|2742|2747|2741|16
1750935600000|2025-06-26 11:00:00|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2746.3|2740.3|36
1750935900000|2025-06-26 11:05:00|2747.5|2741.5|2751.5|2745.5|2751.8|2745.8|2747.5|2741.5|25
1750936200000|2025-06-26 11:10:00|2751.3|2745.3|2751|2745|2751.8|2745.8|2751|2745|15
1750936500000|2025-06-26 11:15:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2749|2743|35
1750936800000|2025-06-26 11:20:00|2750.3|2744.3|2750.8|2744.8|2751|2745|2749.5|2743.5|20
1750937100000|2025-06-26 11:25:00|2750.5|2744.5|2750|2744|2750.5|2744.5|2749.3|2743.3|34
1750937400000|2025-06-26 11:30:00|2750.3|2744.3|2754.3|2748.3|2756.3|2750.3|2750.3|2744.3|77
1750937700000|2025-06-26 11:35:00|2754.5|2748.5|2752.5|2746.5|2754.8|2748.8|2752.5|2746.5|22
1750938000000|2025-06-26 11:40:00|2752|2746|2751.5|2745.5|2752.5|2746.5|2750.3|2744.3|66
1750938300000|2025-06-26 11:45:00|2750.8|2744.8|2750.3|2744.3|2751.3|2745.3|2748.8|2742.8|48
1750938600000|2025-06-26 11:50:00|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2748.3|2742.3|56
1750938900000|2025-06-26 11:55:00|2751.8|2745.8|2753.3|2747.3|2753.3|2747.3|2749.8|2743.8|64
1750939200000|2025-06-26 12:00:00|2753|2747|2751.5|2745.5|2753.8|2747.8|2750.5|2744.5|55
1750939500000|2025-06-26 12:05:00|2751.3|2745.3|2751.8|2745.8|2753.3|2747.3|2751.3|2745.3|35
1750939800000|2025-06-26 12:10:00|2751.5|2745.5|2749|2743|2751.5|2745.5|2748.3|2742.3|48
1750940100000|2025-06-26 12:15:00|2749.3|2743.3|2752.5|2746.5|2753.5|2747.5|2749.3|2743.3|77
1750940400000|2025-06-26 12:20:00|2752.8|2746.8|2754.5|2748.5|2754.8|2748.8|2752.5|2746.5|44
1750940700000|2025-06-26 12:25:00|2754.3|2748.3|2755.8|2749.8|2756.5|2750.5|2754|2748|29
1750941000000|2025-06-26 12:30:00|2755.5|2749.5|2754.8|2748.8|2755.8|2749.8|2751.8|2745.8|82
1750941300000|2025-06-26 12:35:00|2754.5|2748.5|2753.3|2747.3|2755.5|2749.5|2753|2747|67
1750941600000|2025-06-26 12:40:00|2753|2747|2753.5|2747.5|2753.8|2747.8|2751.5|2745.5|51
1750941900000|2025-06-26 12:45:00|2753.8|2747.8|2751|2745|2753.8|2747.8|2750.8|2744.8|43
1750942200000|2025-06-26 12:50:00|2751.3|2745.3|2750.5|2744.5|2751.8|2745.8|2750|2744|33
1750942500000|2025-06-26 12:55:00|2750.3|2744.3|2748.8|2742.8|2751.8|2745.8|2748.8|2742.8|61
1750942800000|2025-06-26 13:00:00|2748.5|2742.5|2748|2742|2749|2743|2742.8|2736.8|238
1750943100000|2025-06-26 13:05:00|2747.8|2741.8|2749.3|2743.3|2751|2745|2747.3|2741.3|138
1750943400000|2025-06-26 13:10:00|2749.5|2743.5|2749|2743|2750|2744|2747.3|2741.3|135
1750943700000|2025-06-26 13:15:00|2748.8|2742.8|2751|2745|2751|2745|2748.3|2742.3|81
1750944000000|2025-06-26 13:20:00|2751.3|2745.3|2749.8|2743.8|2752.3|2746.3|2749.8|2743.8|89
1750944300000|2025-06-26 13:25:00|2750|2744|2752.8|2746.8|2754.8|2748.8|2750|2744|91
1750944600000|2025-06-26 13:30:00|2753|2747|2757.6|2751.6|2761|2752.8|2753|2747|115
1750944900000|2025-06-26 13:35:00|2757.9|2751.9|2752.3|2746.3|2757.9|2751.9|2750.8|2744.8|130
1750945200000|2025-06-26 13:40:00|2752.8|2746.8|2753.8|2747.8|2753.8|2747.8|2750.8|2744.8|85
1750945500000|2025-06-26 13:45:00|2753.5|2747.5|2756|2750|2757.3|2751.3|2753.3|2747.3|92
1750945800000|2025-06-26 13:50:00|2756.3|2750.3|2759|2753|2759|2753|2756|2750|46
1750946100000|2025-06-26 13:55:00|2759.3|2753.3|2760.8|2754.8|2761.5|2755.5|2758.5|2752.5|72
1750946400000|2025-06-26 14:00:00|2761|2755|2763|2757|2763.3|2757.3|2761|2755|79
1750946700000|2025-06-26 14:05:00|2762.8|2756.8|2767|2761|2767.3|2761.3|2762.3|2756.3|75
1750947000000|2025-06-26 14:10:00|2767.3|2761.3|2767.3|2761.3|2767.8|2761.8|2766.3|2760.3|81
1750947300000|2025-06-26 14:15:00|2767.5|2761.5|2766.8|2760.8|2768.3|2762.3|2766|2760|93
1750947600000|2025-06-26 14:20:00|2766.5|2760.5|2760.3|2754.3|2766.5|2760.5|2758.5|2752.5|95
1750947900000|2025-06-26 14:25:00|2760.5|2754.5|2760.3|2754.3|2761|2755|2758.3|2752.3|81
1750948200000|2025-06-26 14:30:00|2760.5|2754.5|2759|2753|2761.5|2755.5|2758.3|2752.3|75
1750948500000|2025-06-26 14:35:00|2759.3|2753.3|2760|2754|2761.8|2755.8|2759.3|2753.3|67
1750948800000|2025-06-26 14:40:00|2760.3|2754.3|2764.3|2758.3|2764.3|2758.3|2760|2754|49
1750949100000|2025-06-26 14:45:00|2764|2758|2764.3|2758.3|2766|2760|2763.3|2757.3|62
1750949400000|2025-06-26 14:50:00|2764.5|2758.5|2764|2758|2766.3|2760.3|2763.5|2757.5|72
1750949700000|2025-06-26 14:55:00|2763.8|2757.8|2765|2759|2765.8|2759.8|2763.5|2757.5|59
1750950000000|2025-06-26 15:00:00|2764.8|2758.8|2761.3|2755.3|2764.8|2758.8|2761|2755|92
1750950300000|2025-06-26 15:05:00|2761.5|2755.5|2760|2754|2761.5|2755.5|2758.3|2752.3|49
1750950600000|2025-06-26 15:10:00|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|32
1750950900000|2025-06-26 15:15:00|2759|2753|2763|2757|2764.3|2758.3|2759|2753|76
1750951200000|2025-06-26 15:20:00|2762.8|2756.8|2765.8|2759.8|2766.8|2760.8|2762|2756|60
1750951500000|2025-06-26 15:25:00|2766.3|2760.3|2768.3|2762.3|2769.5|2763.5|2765.5|2759.5|107
1750951800000|2025-06-26 15:30:00|2768.5|2762.5|2769|2763|2770.5|2764.5|2766.3|2760.3|99
1750952100000|2025-06-26 15:35:00|2769.3|2763.3|2771.8|2765.8|2773|2767|2769.3|2763.3|132
1750952400000|2025-06-26 15:40:00|2771.5|2765.5|2770.8|2764.8|2771.8|2765.8|2769.8|2763.8|26
1750952700000|2025-06-26 15:45:00|2770.5|2764.5|2771|2765|2773.5|2767.5|2770.3|2764.3|54
1750953000000|2025-06-26 15:50:00|2771.3|2765.3|2770.5|2764.5|2771.8|2765.8|2769.3|2763.3|45
1750953300000|2025-06-26 15:55:00|2770.8|2764.8|2770.5|2764.5|2771|2765|2769.5|2763.5|37
1750953600000|2025-06-26 16:00:00|2770.8|2764.8|2772.8|2766.8|2772.8|2766.8|2769.8|2763.8|27
1750953900000|2025-06-26 16:05:00|2773.3|2767.3|2773.3|2767.3|2774.3|2768.3|2772.8|2766.8|40
1750954200000|2025-06-26 16:10:00|2773.5|2767.5|2776.3|2770.3|2776.3|2770.3|2772|2766|56
1750954500000|2025-06-26 16:15:00|2776|2770|2776.8|2770.8|2777|2771|2774.3|2768.3|39
1750954800000|2025-06-26 16:20:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2776|2770|56
1750955100000|2025-06-26 16:25:00|2777|2771|2777|2771|2777.3|2771.3|2776.5|2770.5|17
1750955400000|2025-06-26 16:30:00|2776.8|2770.8|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|15
1750955700000|2025-06-26 16:35:00|2776.3|2770.3|2775.5|2769.5|2776.3|2770.3|2775|2769|19
1750956000000|2025-06-26 16:40:00|2775.8|2769.8|2775.5|2769.5|2777|2771|2775.3|2769.3|28
1750956300000|2025-06-26 16:45:00|2775.3|2769.3|2774.5|2768.5|2775.5|2769.5|2774|2768|25
1750956600000|2025-06-26 16:50:00|2774.8|2768.8|2774.5|2768.5|2775.3|2769.3|2774.3|2768.3|14
1750956900000|2025-06-26 16:55:00|2774.3|2768.3|2774.4|2768.4|2774.6|2768.6|2773.9|2767.9|27
1750957200000|2025-06-26 17:00:00|2774.6|2768.6|2775.4|2769.4|2776.1|2770.1|2774.1|2768.1|19
1750957500000|2025-06-26 17:05:00|2775.1|2769.1|2775.4|2769.4|2775.6|2769.6|2774.6|2768.6|33
1750957800000|2025-06-26 17:10:00|2775.6|2769.6|2776.9|2770.9|2777.1|2771.1|2775.4|2769.4|14
1750958100000|2025-06-26 17:15:00|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2776.1|2770.1|11
1750958400000|2025-06-26 17:20:00|2776.9|2770.9|2774.6|2768.6|2777.6|2771.6|2774.6|2768.6|31
1750958700000|2025-06-26 17:25:00|2774.9|2768.9|2776.1|2770.1|2776.6|2770.6|2774.9|2768.9|15
1750959000000|2025-06-26 17:30:00|2775.9|2769.9|2775.6|2769.6|2777.1|2771.1|2775.6|2769.6|10
1750959300000|2025-06-26 17:35:00|2775.9|2769.9|2774.4|2768.4|2776.6|2770.6|2774.1|2768.1|13
1750959600000|2025-06-26 17:40:00|2773.9|2767.9|2773.1|2767.1|2773.9|2767.9|2772.9|2766.9|5
1750959900000|2025-06-26 17:45:00|2773.4|2767.4|2774.4|2768.4|2774.9|2768.9|2773.4|2767.4|13
1750960200000|2025-06-26 17:50:00|2774.9|2768.9|2774.4|2768.4|2775.1|2769.1|2773.6|2767.6|17
1750960500000|2025-06-26 17:55:00|2780.8|2762|2780|2761.3|2780.8|2762|2779.8|2761|7
1750982400000|2025-06-27 00:00:00|2769|2763|2765.8|2759.8|2769.4|2763.4|2765.8|2759.8|23
1750982700000|2025-06-27 00:05:00|2766|2760|2765.8|2759.8|2767.5|2761.5|2765.3|2759.3|29
1750983000000|2025-06-27 00:10:00|2766|2760|2766|2760|2766|2760|2765|2759|12
1750983300000|2025-06-27 00:15:00|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|13
1750983600000|2025-06-27 00:20:00|2767|2761|2767.8|2761.8|2769|2763|2767|2761|16
1750983900000|2025-06-27 00:25:00|2768|2762|2768.5|2762.5|2769|2763|2767.8|2761.8|12
1750984200000|2025-06-27 00:30:00|2769.5|2763.5|2767|2761|2769.5|2763.5|2767|2761|12
1750984500000|2025-06-27 00:35:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.8|2760.8|8
1750984800000|2025-06-27 00:40:00|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|2
1750985100000|2025-06-27 00:45:00|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|7
1750985400000|2025-06-27 00:50:00|2766.5|2760.5|2770|2764|2770|2764|2766.5|2760.5|13
1750985700000|2025-06-27 00:55:00|2769.8|2763.8|2767.5|2761.5|2769.8|2763.8|2767.3|2761.3|14
1750986000000|2025-06-27 01:00:00|2767.8|2761.8|2766.8|2760.8|2768|2762|2765.3|2759.3|128
1750986300000|2025-06-27 01:05:00|2767|2761|2766.8|2760.8|2769|2763|2765.5|2759.5|105
1750986600000|2025-06-27 01:10:00|2767|2761|2767.3|2761.3|2768|2762|2765.8|2759.8|62
1750986900000|2025-06-27 01:15:00|2767|2761|2766.3|2760.3|2768.8|2762.8|2765.5|2759.5|73
1750987200000|2025-06-27 01:20:00|2766.5|2760.5|2768|2762|2770.3|2764.3|2766.5|2760.5|81
1750987500000|2025-06-27 01:25:00|2768.3|2762.3|2767.3|2761.3|2768.8|2762.8|2765.3|2759.3|90
1750987800000|2025-06-27 01:30:00|2767|2761|2765|2759|2767.3|2761.3|2763.3|2757.3|120
1750988100000|2025-06-27 01:35:00|2764.8|2758.8|2765|2759|2765.5|2759.5|2763.3|2757.3|96
1750988400000|2025-06-27 01:40:00|2764.8|2758.8|2767.8|2761.8|2771.3|2765.3|2764.8|2758.8|111
1750988700000|2025-06-27 01:45:00|2768|2762|2768.5|2762.5|2770|2764|2766.5|2760.5|79
1750989000000|2025-06-27 01:50:00|2768.8|2762.8|2772.8|2766.8|2772.8|2766.8|2768.5|2762.5|63
1750989300000|2025-06-27 01:55:00|2773.3|2767.3|2773.3|2767.3|2774.3|2768.3|2771.8|2765.8|77
1750989600000|2025-06-27 02:00:00|2773.8|2767.8|2776|2770|2777|2771|2773|2767|105
1750989900000|2025-06-27 02:05:00|2776.3|2770.3|2773.8|2767.8|2776.3|2770.3|2773.3|2767.3|81
1750990200000|2025-06-27 02:10:00|2773.3|2767.3|2775.3|2769.3|2775.3|2769.3|2772.3|2766.3|94
1750990500000|2025-06-27 02:15:00|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2775|2769|26
1750990800000|2025-06-27 02:20:00|2776|2770|2777.8|2771.8|2777.8|2771.8|2775.8|2769.8|48
1750991100000|2025-06-27 02:25:00|2778.3|2772.3|2777|2771|2778.5|2772.5|2776.8|2770.8|34
1750991400000|2025-06-27 02:30:00|2776.3|2770.3|2772.3|2766.3|2776.3|2770.3|2772.3|2766.3|110
1750991700000|2025-06-27 02:35:00|2772.5|2766.5|2769.3|2763.3|2772.5|2766.5|2768.8|2762.8|87
1750992000000|2025-06-27 02:40:00|2769.5|2763.5|2770.8|2764.8|2771.5|2765.5|2768.3|2762.3|78
1750992300000|2025-06-27 02:45:00|2771|2765|2773.8|2767.8|2775.3|2769.3|2770.5|2764.5|57
1750992600000|2025-06-27 02:50:00|2773.5|2767.5|2776|2770|2777|2771|2773.3|2767.3|57
1750992900000|2025-06-27 02:55:00|2776.3|2770.3|2777.8|2771.8|2780.5|2774.5|2776|2770|109
1750993200000|2025-06-27 03:00:00|2777.5|2771.5|2782|2776|2782.8|2776.8|2776.5|2770.5|93
1750993500000|2025-06-27 03:05:00|2782.3|2776.3|2779.5|2773.5|2782.5|2776.5|2778.8|2772.8|62
1750993800000|2025-06-27 03:10:00|2779.8|2773.8|2776.8|2770.8|2780|2774|2775.3|2769.3|78
1750994100000|2025-06-27 03:15:00|2777|2771|2777.8|2771.8|2777.8|2771.8|2776|2770|85
1750994400000|2025-06-27 03:20:00|2777.5|2771.5|2772.8|2766.8|2778.8|2772.8|2772.8|2766.8|109
1750994700000|2025-06-27 03:25:00|2772.5|2766.5|2771.5|2765.5|2775.3|2769.3|2771.5|2765.5|116
1750995000000|2025-06-27 03:30:00|2771.8|2765.8|2771.8|2765.8|2772.3|2766.3|2770.8|2764.8|9
1750995300000|2025-06-27 03:35:00|2772|2766|2772|2766|2772.3|2766.3|2771.8|2765.8|27
1750995600000|2025-06-27 03:40:00|2771.8|2765.8|2773.5|2767.5|2773.8|2767.8|2771.8|2765.8|25
1750995900000|2025-06-27 03:45:00|2773.8|2767.8|2772.5|2766.5|2773.8|2767.8|2772.5|2766.5|13
1750996200000|2025-06-27 03:50:00|2772.3|2766.3|2771.5|2765.5|2772.3|2766.3|2771.5|2765.5|7
1750996500000|2025-06-27 03:55:00|2771.3|2765.3|2769.3|2763.3|2771.3|2765.3|2769.3|2763.3|10
1750996800000|2025-06-27 04:00:00|2768|2762|2769|2763|2769|2763|2767|2761|13
1750997100000|2025-06-27 04:05:00|2769.3|2763.3|2770.3|2764.3|2770.5|2764.5|2769.3|2763.3|7
1750997400000|2025-06-27 04:10:00|2770|2764|2769.5|2763.5|2770|2764|2769|2763|7
1750997700000|2025-06-27 04:15:00|2769.8|2763.8|2769.5|2763.5|2770.3|2764.3|2769.5|2763.5|5
1750998000000|2025-06-27 04:20:00|2769.8|2763.8|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|5
1750998300000|2025-06-27 04:25:00|2770|2764|2770.5|2764.5|2770.5|2764.5|2770|2764|5
1750998600000|2025-06-27 04:30:00|2770.3|2764.3|2770|2764|2771|2765|2770|2764|8
1750998900000|2025-06-27 04:35:00|2769.8|2763.8|2770|2764|2770|2764|2769.5|2763.5|6
1750999200000|2025-06-27 04:40:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|3
1750999500000|2025-06-27 04:45:00|2770|2764|2768.8|2762.8|2770.3|2764.3|2768.8|2762.8|13
1750999800000|2025-06-27 04:50:00|2768.5|2762.5|2768.8|2762.8|2769|2763|2768.3|2762.3|6
1751000100000|2025-06-27 04:55:00|2768.5|2762.5|2772.8|2766.8|2773.5|2767.5|2768.3|2762.3|21
1751000400000|2025-06-27 05:00:00|2772.5|2766.5|2771.3|2765.3|2773.3|2767.3|2770.8|2764.8|26
1751000700000|2025-06-27 05:05:00|2771|2765|2769|2763|2771.3|2765.3|2768.5|2762.5|24
1751001000000|2025-06-27 05:10:00|2769.3|2763.3|2770.5|2764.5|2770.5|2764.5|2769|2763|10
1751001300000|2025-06-27 05:15:00|2770.3|2764.3|2769|2763|2771|2765|2769|2763|18
1751001600000|2025-06-27 05:20:00|2768.8|2762.8|2768.8|2762.8|2769.5|2763.5|2768.3|2762.3|10
1751001900000|2025-06-27 05:25:00|2768.5|2762.5|2771|2765|2771|2765|2768.5|2762.5|23
1751002200000|2025-06-27 05:30:00|2770.8|2764.8|2772.3|2766.3|2772.3|2766.3|2769.8|2763.8|96
1751002500000|2025-06-27 05:35:00|2772|2766|2769|2763|2772.3|2766.3|2769|2763|78
1751002800000|2025-06-27 05:40:00|2769.3|2763.3|2770.8|2764.8|2771|2765|2767.3|2761.3|113
1751003100000|2025-06-27 05:45:00|2771|2765|2770.5|2764.5|2771.8|2765.8|2769.3|2763.3|88
1751003400000|2025-06-27 05:50:00|2770.8|2764.8|2765.5|2759.5|2771.8|2765.8|2765.3|2759.3|95
1751003700000|2025-06-27 05:55:00|2764.5|2758.5|2763.3|2757.3|2765.3|2759.3|2761|2755|99
1751004000000|2025-06-27 06:00:00|2763|2757|2763.8|2757.8|2763.8|2757.8|2760.8|2754.8|61
1751004300000|2025-06-27 06:05:00|2763.3|2757.3|2764.5|2758.5|2765.8|2759.8|2762.8|2756.8|59
1751004600000|2025-06-27 06:10:00|2764.3|2758.3|2769.3|2763.3|2769.3|2763.3|2763.3|2757.3|52
1751004900000|2025-06-27 06:15:00|2768.8|2762.8|2766|2760|2769.5|2763.5|2765.8|2759.8|59
1751005200000|2025-06-27 06:20:00|2765.8|2759.8|2765.3|2759.3|2767.3|2761.3|2764.8|2758.8|64
1751005500000|2025-06-27 06:25:00|2764.8|2758.8|2764.8|2758.8|2766.3|2760.3|2763.8|2757.8|57
1751005800000|2025-06-27 06:30:00|2765|2759|2768.5|2762.5|2771.8|2765.8|2765|2759|126
1751006100000|2025-06-27 06:35:00|2768.8|2762.8|2764.5|2758.5|2768.8|2762.8|2764.3|2758.3|69
1751006400000|2025-06-27 06:40:00|2764.3|2758.3|2764.8|2758.8|2765.3|2759.3|2762.8|2756.8|84
1751006700000|2025-06-27 06:45:00|2765|2759|2766.5|2760.5|2767|2761|2764.5|2758.5|85
1751007000000|2025-06-27 06:50:00|2766.8|2760.8|2772|2766|2772.3|2766.3|2765.8|2759.8|81
1751007300000|2025-06-27 06:55:00|2772.3|2766.3|2771.4|2765.4|2774|2768|2771.1|2765.1|80
1751007600000|2025-06-27 07:00:00|2771.9|2765.9|2779.8|2773.8|2781.5|2775.5|2766.4|2760.4|152
1751007900000|2025-06-27 07:05:00|2779.5|2773.5|2774.8|2768.8|2779.5|2773.5|2773.8|2767.8|82
1751008200000|2025-06-27 07:10:00|2774.5|2768.5|2775.5|2769.5|2776.8|2770.8|2773.3|2767.3|82
1751008500000|2025-06-27 07:15:00|2775.3|2769.3|2768.8|2762.8|2775.3|2769.3|2768.8|2762.8|71
1751008800000|2025-06-27 07:20:00|2768.3|2762.3|2770.5|2764.5|2773.3|2767.3|2768.3|2762.3|67
1751009100000|2025-06-27 07:25:00|2770.3|2764.3|2770.3|2764.3|2771.3|2765.3|2768.5|2762.5|54
1751009400000|2025-06-27 07:30:00|2770.5|2764.5|2770.8|2764.8|2771|2765|2769.3|2763.3|28
1751009700000|2025-06-27 07:35:00|2770.5|2764.5|2769.3|2763.3|2770.8|2764.8|2768.5|2762.5|34
1751010000000|2025-06-27 07:40:00|2769|2763|2766.8|2760.8|2769|2763|2765.5|2759.5|50
1751010300000|2025-06-27 07:45:00|2767|2761|2760.3|2754.3|2767.8|2761.8|2759.3|2753.3|67
1751010600000|2025-06-27 07:50:00|2760.5|2754.5|2761.8|2755.8|2761.8|2755.8|2757.8|2751.8|53
1751010900000|2025-06-27 07:55:00|2761.5|2755.5|2761.5|2755.5|2764|2758|2760.5|2754.5|50
1751011200000|2025-06-27 08:00:00|2761.8|2755.8|2747.5|2741.5|2761.8|2755.8|2745.5|2739.5|163
1751011500000|2025-06-27 08:05:00|2747.8|2741.8|2751.5|2745.5|2753.8|2747.8|2747.8|2741.8|93
1751011800000|2025-06-27 08:10:00|2751.8|2745.8|2753.3|2747.3|2753.5|2747.5|2748|2742|76
1751012100000|2025-06-27 08:15:00|2753|2747|2754.3|2748.3|2755.5|2749.5|2751.8|2745.8|62
1751012400000|2025-06-27 08:20:00|2753.8|2747.8|2756.5|2750.5|2758.3|2752.3|2753.8|2747.8|53
1751012700000|2025-06-27 08:25:00|2756.3|2750.3|2760|2754|2760|2754|2755.3|2749.3|53
1751013000000|2025-06-27 08:30:00|2760.5|2754.5|2759|2753|2761|2755|2758.5|2752.5|60
1751013300000|2025-06-27 08:35:00|2759.3|2753.3|2756.5|2750.5|2760.3|2754.3|2756.3|2750.3|67
1751013600000|2025-06-27 08:40:00|2756.3|2750.3|2756.5|2750.5|2757|2751|2754.3|2748.3|67
1751013900000|2025-06-27 08:45:00|2756.3|2750.3|2756.5|2750.5|2757.3|2751.3|2754.5|2748.5|28
1751014200000|2025-06-27 08:50:00|2756.8|2750.8|2754|2748|2757.8|2751.8|2754|2748|49
1751014500000|2025-06-27 08:55:00|2754.3|2748.3|2753.5|2747.5|2756.5|2750.5|2752.8|2746.8|45
1751014800000|2025-06-27 09:00:00|2753.3|2747.3|2749.3|2743.3|2753.3|2747.3|2749.3|2743.3|105
1751015100000|2025-06-27 09:05:00|2749|2743|2752.8|2746.8|2753.3|2747.3|2749|2743|79
1751015400000|2025-06-27 09:10:00|2753|2747|2744.8|2738.8|2753.8|2747.8|2744.5|2738.5|104
1751015700000|2025-06-27 09:15:00|2745.3|2739.3|2747|2741|2748.5|2742.5|2744.8|2738.8|95
1751016000000|2025-06-27 09:20:00|2747.3|2741.3|2750.5|2744.5|2750.5|2744.5|2746.5|2740.5|52
1751016300000|2025-06-27 09:25:00|2750.3|2744.3|2750.5|2744.5|2752.3|2746.3|2749.8|2743.8|40
1751016600000|2025-06-27 09:30:00|2750.8|2744.8|2751.8|2745.8|2751.8|2745.8|2750.3|2744.3|47
1751016900000|2025-06-27 09:35:00|2751.5|2745.5|2750.8|2744.8|2753.3|2747.3|2750.8|2744.8|52
1751017200000|2025-06-27 09:40:00|2751|2745|2752.8|2746.8|2753|2747|2751|2745|33
1751017500000|2025-06-27 09:45:00|2752.5|2746.5|2754|2748|2754|2748|2752.3|2746.3|29
1751017800000|2025-06-27 09:50:00|2753.8|2747.8|2754.3|2748.3|2756.5|2750.5|2753.8|2747.8|44
1751018100000|2025-06-27 09:55:00|2754|2748|2755.8|2749.8|2757.3|2751.3|2754|2748|32
1751018400000|2025-06-27 10:00:00|2755.5|2749.5|2753.3|2747.3|2756.3|2750.3|2753.3|2747.3|42
1751018700000|2025-06-27 10:05:00|2753.5|2747.5|2753.8|2747.8|2754|2748|2753|2747|23
1751019000000|2025-06-27 10:10:00|2754.8|2748.8|2754|2748|2754.8|2748.8|2753.3|2747.3|12
1751019300000|2025-06-27 10:15:00|2754.3|2748.3|2755.5|2749.5|2756.8|2750.8|2754.3|2748.3|20
1751019600000|2025-06-27 10:20:00|2755.3|2749.3|2753.8|2747.8|2755.3|2749.3|2753.5|2747.5|22
1751019900000|2025-06-27 10:25:00|2754|2748|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|9
1751020200000|2025-06-27 10:30:00|2753.3|2747.3|2754.8|2748.8|2754.8|2748.8|2753.3|2747.3|11
1751020500000|2025-06-27 10:35:00|2755|2749|2757|2751|2758.3|2752.3|2755|2749|34
1751020800000|2025-06-27 10:40:00|2756.8|2750.8|2756.3|2750.3|2757.3|2751.3|2756|2750|15
1751021100000|2025-06-27 10:45:00|2756|2750|2757.5|2751.5|2758.5|2752.5|2756|2750|18
1751021400000|2025-06-27 10:50:00|2757.3|2751.3|2757.3|2751.3|2758.3|2752.3|2756.5|2750.5|33
1751021700000|2025-06-27 10:55:00|2757.5|2751.5|2758|2752|2759.3|2753.3|2757.5|2751.5|24
1751022000000|2025-06-27 11:00:00|2758.3|2752.3|2758.5|2752.5|2758.8|2752.8|2757.3|2751.3|45
1751022300000|2025-06-27 11:05:00|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2757.8|2751.8|24
1751022600000|2025-06-27 11:10:00|2759|2753|2760.3|2754.3|2760.3|2754.3|2758.8|2752.8|11
1751022900000|2025-06-27 11:15:00|2760.5|2754.5|2762.8|2756.8|2764|2758|2760.5|2754.5|47
1751023200000|2025-06-27 11:20:00|2762.5|2756.5|2772.5|2766.5|2772.8|2766.8|2762.5|2756.5|56
1751023500000|2025-06-27 11:25:00|2772.3|2766.3|2767|2761|2772.3|2766.3|2766.3|2760.3|75
1751023800000|2025-06-27 11:30:00|2766.8|2760.8|2766.3|2760.3|2769|2763|2765.5|2759.5|56
1751024100000|2025-06-27 11:35:00|2766|2760|2765.8|2759.8|2766|2760|2763.8|2757.8|40
1751024400000|2025-06-27 11:40:00|2765.5|2759.5|2765.5|2759.5|2766.8|2760.8|2764.3|2758.3|43
1751024700000|2025-06-27 11:45:00|2764.8|2758.8|2764.3|2758.3|2765.8|2759.8|2764|2758|35
1751025000000|2025-06-27 11:50:00|2764|2758|2761.8|2755.8|2765.3|2759.3|2759.8|2753.8|66
1751025300000|2025-06-27 11:55:00|2761.5|2755.5|2760.5|2754.5|2762|2756|2759.3|2753.3|55
1751025600000|2025-06-27 12:00:00|2760.8|2754.8|2757|2751|2761.3|2755.3|2757|2751|65
1751025900000|2025-06-27 12:05:00|2757.3|2751.3|2758.5|2752.5|2760.3|2754.3|2757|2751|46
1751026200000|2025-06-27 12:10:00|2758.8|2752.8|2759.8|2753.8|2760.5|2754.5|2757.8|2751.8|68
1751026500000|2025-06-27 12:15:00|2759.5|2753.5|2757.3|2751.3|2759.5|2753.5|2756.5|2750.5|34
1751026800000|2025-06-27 12:20:00|2757|2751|2762.5|2756.5|2764|2758|2756.5|2750.5|84
1751027100000|2025-06-27 12:25:00|2762.3|2756.3|2763|2757|2763|2757|2758.5|2752.5|51
1751027400000|2025-06-27 12:30:00|2762.8|2756.8|2761.5|2755.5|2763|2757|2760.5|2754.5|54
1751027700000|2025-06-27 12:35:00|2761.3|2755.3|2763|2757|2763.8|2757.8|2761.3|2755.3|45
1751028000000|2025-06-27 12:40:00|2762.8|2756.8|2760.8|2754.8|2762.8|2756.8|2759.3|2753.3|69
1751028300000|2025-06-27 12:45:00|2760.3|2754.3|2760.8|2754.8|2762.5|2756.5|2760|2754|57
1751028600000|2025-06-27 12:50:00|2760.5|2754.5|2761|2755|2761.8|2755.8|2760|2754|40
1751028900000|2025-06-27 12:55:00|2761.3|2755.3|2757.8|2751.8|2764.3|2758.3|2756.8|2750.8|66
1751029200000|2025-06-27 13:00:00|2758|2752|2764.5|2758.5|2764.8|2758.8|2758|2752|234
1751029500000|2025-06-27 13:05:00|2764.8|2758.8|2766|2760|2767.8|2761.8|2763.8|2757.8|116
1751029800000|2025-06-27 13:10:00|2765.8|2759.8|2764|2758|2765.8|2759.8|2763.5|2757.5|78
1751030100000|2025-06-27 13:15:00|2763.8|2757.8|2765.8|2759.8|2767.5|2761.5|2763.8|2757.8|82
1751030400000|2025-06-27 13:20:00|2765.5|2759.5|2764|2758|2767.3|2761.3|2762.5|2756.5|101
1751030700000|2025-06-27 13:25:00|2763.8|2757.8|2767|2761|2767.8|2761.8|2762.8|2756.8|110
1751031000000|2025-06-27 13:30:00|2767.3|2761.3|2768|2762|2769.5|2763.5|2766|2760|83
1751031300000|2025-06-27 13:35:00|2768.3|2762.3|2769.8|2763.8|2769.8|2763.8|2767|2761|98
1751031600000|2025-06-27 13:40:00|2770|2764|2771.8|2765.8|2772.5|2766.5|2770|2764|72
1751031900000|2025-06-27 13:45:00|2771.3|2765.3|2772.3|2766.3|2772.5|2766.5|2771.3|2765.3|37
1751032200000|2025-06-27 13:50:00|2772|2766|2771.3|2765.3|2772.5|2766.5|2770|2764|84
1751032500000|2025-06-27 13:55:00|2771.5|2765.5|2770.5|2764.5|2771.8|2765.8|2770.5|2764.5|39
1751032800000|2025-06-27 14:00:00|2770.8|2764.8|2772.8|2766.8|2773.5|2767.5|2770.8|2764.8|75
1751033100000|2025-06-27 14:05:00|2773|2767|2774.3|2768.3|2774.5|2768.5|2772.5|2766.5|45
1751033400000|2025-06-27 14:10:00|2774|2768|2770.3|2764.3|2774.3|2768.3|2770|2764|57
1751033700000|2025-06-27 14:15:00|2770.5|2764.5|2768|2762|2771.5|2765.5|2766.3|2760.3|83
1751034000000|2025-06-27 14:20:00|2767.8|2761.8|2768.3|2762.3|2769|2763|2767|2761|41
1751034300000|2025-06-27 14:25:00|2768.5|2762.5|2770.3|2764.3|2770.8|2764.8|2768.5|2762.5|108
1751034600000|2025-06-27 14:30:00|2770.5|2764.5|2767.8|2761.8|2770.8|2764.8|2767.5|2761.5|83
1751034900000|2025-06-27 14:35:00|2768|2762|2770.8|2764.8|2770.8|2764.8|2767.5|2761.5|113
1751035200000|2025-06-27 14:40:00|2771|2765|2772.8|2766.8|2773.3|2767.3|2770.8|2764.8|84
1751035500000|2025-06-27 14:45:00|2772.5|2766.5|2773|2767|2773.5|2767.5|2771.8|2765.8|33
1751035800000|2025-06-27 14:50:00|2773.3|2767.3|2774.3|2768.3|2775.3|2769.3|2773.3|2767.3|69
1751036100000|2025-06-27 14:55:00|2774.5|2768.5|2775.3|2769.3|2775.5|2769.5|2772.3|2766.3|70
1751036400000|2025-06-27 15:00:00|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2774|2768|80
1751036700000|2025-06-27 15:05:00|2775.5|2769.5|2776|2770|2777.8|2771.8|2775|2769|90
1751037000000|2025-06-27 15:10:00|2776.3|2770.3|2779.8|2773.8|2779.8|2773.8|2776.3|2770.3|103
1751037300000|2025-06-27 15:15:00|2779.5|2773.5|2779.3|2773.3|2780.5|2774.5|2777.8|2771.8|81
1751037600000|2025-06-27 15:20:00|2779|2773|2777.8|2771.8|2780|2774|2777.3|2771.3|52
1751037900000|2025-06-27 15:25:00|2778|2772|2779.5|2773.5|2780.3|2774.3|2777.8|2771.8|69
1751038200000|2025-06-27 15:30:00|2779.3|2773.3|2780.5|2774.5|2781.5|2775.5|2778|2772|87
1751038500000|2025-06-27 15:35:00|2780.3|2774.3|2781.8|2775.8|2782.8|2776.8|2779.5|2773.5|105
1751038800000|2025-06-27 15:40:00|2782|2776|2778.8|2772.8|2782|2776|2777.5|2771.5|49
1751039100000|2025-06-27 15:45:00|2779.5|2773.5|2780|2774|2781.3|2775.3|2777.5|2771.5|46
1751039400000|2025-06-27 15:50:00|2780.3|2774.3|2782.5|2776.5|2782.5|2776.5|2780|2774|69
1751039700000|2025-06-27 15:55:00|2782.8|2776.8|2781.5|2775.5|2783.5|2777.5|2781.3|2775.3|75
1751040000000|2025-06-27 16:00:00|2781|2775|2781.8|2775.8|2783|2777|2780.8|2774.8|41
1751040300000|2025-06-27 16:05:00|2782|2776|2781.5|2775.5|2782|2776|2780.5|2774.5|29
1751040600000|2025-06-27 16:10:00|2781.3|2775.3|2781.8|2775.8|2782.3|2776.3|2780.3|2774.3|12
1751040900000|2025-06-27 16:15:00|2782|2776|2783.3|2777.3|2783.3|2777.3|2781.8|2775.8|21
1751041200000|2025-06-27 16:20:00|2783|2777|2782.8|2776.8|2783.5|2777.5|2781.8|2775.8|26
1751041500000|2025-06-27 16:25:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2781.5|2775.5|17
1751041800000|2025-06-27 16:30:00|2780.8|2774.8|2779.8|2773.8|2782|2776|2779.5|2773.5|20
1751042100000|2025-06-27 16:35:00|2779.5|2773.5|2779.5|2773.5|2779.8|2773.8|2779.3|2773.3|12
1751042400000|2025-06-27 16:40:00|2779.3|2773.3|2779|2773|2779.8|2773.8|2778.8|2772.8|25
1751042700000|2025-06-27 16:45:00|2778.8|2772.8|2778.3|2772.3|2779.3|2773.3|2778|2772|35
1751043000000|2025-06-27 16:50:00|2778.8|2772.8|2778.8|2772.8|2779.5|2773.5|2778.5|2772.5|16
1751043300000|2025-06-27 16:55:00|2778.5|2772.5|2778.9|2772.9|2779.6|2773.6|2778.1|2772.1|45
1751043600000|2025-06-27 17:00:00|2778.6|2772.6|2778.9|2772.9|2778.9|2772.9|2778.4|2772.4|4
1751043900000|2025-06-27 17:05:00|2779.6|2773.6|2779.1|2773.1|2780.4|2774.4|2779.1|2773.1|13
1751044200000|2025-06-27 17:10:00|2778.9|2772.9|2779.4|2773.4|2780.1|2774.1|2777.6|2771.6|18
1751044500000|2025-06-27 17:15:00|2779.1|2773.1|2779.4|2773.4|2779.4|2773.4|2779.1|2773.1|2
1751045100000|2025-06-27 17:25:00|2779.1|2773.1|2779.1|2773.1|2779.1|2773.1|2778.9|2772.9|3
1751045400000|2025-06-27 17:30:00|2779.4|2773.4|2780.6|2774.6|2780.6|2774.6|2779.4|2773.4|7
1751046000000|2025-06-27 17:40:00|2780.9|2774.9|2782.6|2776.6|2782.6|2776.6|2780.9|2774.9|2
1751046300000|2025-06-27 17:45:00|2782.4|2776.4|2782.1|2776.1|2782.4|2776.4|2782.1|2776.1|2
1751046600000|2025-06-27 17:50:00|2782.4|2776.4|2783.9|2777.9|2784.6|2778.6|2782.4|2776.4|24
1751046900000|2025-06-27 17:55:00|2783.6|2777.6|2789.3|2770.5|2789.3|2777.6|2782.9|2769.8|9
1751241600000|2025-06-30 00:00:00|2778.9|2772.9|2777.8|2771.8|2779.3|2773.3|2777.8|2771.8|12
1751241900000|2025-06-30 00:05:00|2778|2772|2774.8|2768.8|2778.5|2772.5|2774.5|2768.5|33
1751242200000|2025-06-30 00:10:00|2775|2769|2778.8|2772.8|2779|2773|2774.8|2768.8|17
1751242500000|2025-06-30 00:15:00|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2777.8|2771.8|21
1751242800000|2025-06-30 00:20:00|2778|2772|2778|2772|2778.8|2772.8|2777.8|2771.8|13
1751243100000|2025-06-30 00:25:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|11
1751243400000|2025-06-30 00:30:00|2777.5|2771.5|2777|2771|2777.5|2771.5|2776.3|2770.3|8
1751243700000|2025-06-30 00:35:00|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|15
1751244000000|2025-06-30 00:40:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|11
1751244300000|2025-06-30 00:45:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|11
1751244600000|2025-06-30 00:50:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|7
1751244900000|2025-06-30 00:55:00|2778|2772|2777.5|2771.5|2778.3|2772.3|2777.5|2771.5|5
1751245200000|2025-06-30 01:00:00|2777.8|2771.8|2773.8|2767.8|2777.8|2771.8|2772.8|2766.8|159
1751245500000|2025-06-30 01:05:00|2774|2768|2771.8|2765.8|2774.3|2768.3|2768.5|2762.5|114
1751245800000|2025-06-30 01:10:00|2772|2766|2773.5|2767.5|2774.8|2768.8|2771|2765|78
1751246100000|2025-06-30 01:15:00|2773.3|2767.3|2777.3|2771.3|2777.3|2771.3|2773|2767|98
1751246400000|2025-06-30 01:20:00|2777.5|2771.5|2776.8|2770.8|2777.8|2771.8|2775|2769|71
1751246700000|2025-06-30 01:25:00|2777|2771|2776.5|2770.5|2778|2772|2774.3|2768.3|57
1751247000000|2025-06-30 01:30:00|2776.8|2770.8|2777.8|2771.8|2779|2773|2774.8|2768.8|87
1751247300000|2025-06-30 01:35:00|2778|2772|2776.5|2770.5|2778.5|2772.5|2776.5|2770.5|63
1751247600000|2025-06-30 01:40:00|2776.8|2770.8|2777.5|2771.5|2778|2772|2776.5|2770.5|60
1751247900000|2025-06-30 01:45:00|2777.8|2771.8|2775.5|2769.5|2779|2773|2774.5|2768.5|87
1751248200000|2025-06-30 01:50:00|2775.3|2769.3|2773|2767|2776|2770|2768.8|2762.8|103
1751248500000|2025-06-30 01:55:00|2773.3|2767.3|2775.3|2769.3|2776.3|2770.3|2771.8|2765.8|127
1751248800000|2025-06-30 02:00:00|2775.5|2769.5|2774.3|2768.3|2775.8|2769.8|2772.5|2766.5|119
1751249100000|2025-06-30 02:05:00|2774.5|2768.5|2774.5|2768.5|2775.5|2769.5|2772.8|2766.8|56
1751249400000|2025-06-30 02:10:00|2774.8|2768.8|2773|2767|2775.3|2769.3|2772.3|2766.3|98
1751249700000|2025-06-30 02:15:00|2772.5|2766.5|2774.3|2768.3|2775|2769|2772.5|2766.5|24
1751250000000|2025-06-30 02:20:00|2774|2768|2774.5|2768.5|2774.5|2768.5|2773.8|2767.8|11
1751250300000|2025-06-30 02:25:00|2774.8|2768.8|2774.8|2768.8|2775|2769|2774.5|2768.5|11
1751250600000|2025-06-30 02:30:00|2774.5|2768.5|2771.8|2765.8|2774.8|2768.8|2771.5|2765.5|104
1751250900000|2025-06-30 02:35:00|2772|2766|2770.3|2764.3|2772.3|2766.3|2770.3|2764.3|25
1751251200000|2025-06-30 02:40:00|2770.5|2764.5|2771.3|2765.3|2771.8|2765.8|2769.5|2763.5|34
1751251500000|2025-06-30 02:45:00|2771.5|2765.5|2770.3|2764.3|2771.5|2765.5|2770|2764|23
1751251800000|2025-06-30 02:50:00|2770|2764|2771.5|2765.5|2771.5|2765.5|2769.5|2763.5|29
1751252100000|2025-06-30 02:55:00|2772|2766|2774.5|2768.5|2774.5|2768.5|2772|2766|10
1751252400000|2025-06-30 03:00:00|2774.3|2768.3|2773.8|2767.8|2774.5|2768.5|2772.5|2766.5|41
1751252700000|2025-06-30 03:05:00|2773.5|2767.5|2774.3|2768.3|2774.5|2768.5|2773|2767|42
1751253000000|2025-06-30 03:10:00|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2773.3|2767.3|42
1751253300000|2025-06-30 03:15:00|2774.8|2768.8|2775.5|2769.5|2775.8|2769.8|2774.5|2768.5|46
1751253600000|2025-06-30 03:20:00|2775.8|2769.8|2776.8|2770.8|2777|2771|2775.3|2769.3|22
1751253900000|2025-06-30 03:25:00|2777|2771|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|16
1751254200000|2025-06-30 03:30:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|4
1751254500000|2025-06-30 03:35:00|2777|2771|2777|2771|2777.3|2771.3|2777|2771|5
1751254800000|2025-06-30 03:40:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2776.5|2770.5|8
1751255100000|2025-06-30 03:45:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|11
1751255400000|2025-06-30 03:50:00|2777|2771|2777|2771|2777.3|2771.3|2777|2771|5
1751255700000|2025-06-30 03:55:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.3|2770.3|6
1751256000000|2025-06-30 04:00:00|2776.5|2770.5|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|9
1751256300000|2025-06-30 04:05:00|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.3|2770.3|8
1751256600000|2025-06-30 04:10:00|2776.3|2770.3|2777|2771|2777|2771|2775.8|2769.8|8
1751256900000|2025-06-30 04:15:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|9
1751257200000|2025-06-30 04:20:00|2777|2771|2777|2771|2777.3|2771.3|2777|2771|3
1751257500000|2025-06-30 04:25:00|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.3|2770.3|6
1751257800000|2025-06-30 04:30:00|2777.5|2771.5|2778.5|2772.5|2778.5|2772.5|2777.5|2771.5|4
1751258100000|2025-06-30 04:35:00|2779|2773|2780|2774|2780|2774|2779|2773|5
1751258400000|2025-06-30 04:40:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.8|2773.8|6
1751258700000|2025-06-30 04:45:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1751259000000|2025-06-30 04:50:00|2781|2775|2781|2775|2781.3|2775.3|2781|2775|3
1751259300000|2025-06-30 04:55:00|2780.8|2774.8|2781|2775|2781.3|2775.3|2780.8|2774.8|12
1751259600000|2025-06-30 05:00:00|2781.3|2775.3|2783|2777|2783.3|2777.3|2781|2775|31
1751259900000|2025-06-30 05:05:00|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2782.8|2776.8|14
1751260200000|2025-06-30 05:10:00|2783.8|2777.8|2785|2779|2786.3|2780.3|2783.8|2777.8|16
1751260500000|2025-06-30 05:15:00|2785.3|2779.3|2785.5|2779.5|2786|2780|2784.8|2778.8|16
1751260800000|2025-06-30 05:20:00|2785.3|2779.3|2785.3|2779.3|2786|2780|2785|2779|24
1751261100000|2025-06-30 05:25:00|2785|2779|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|28
1751261400000|2025-06-30 05:30:00|2784.8|2778.8|2787|2781|2787.8|2781.8|2784.8|2778.8|94
1751261700000|2025-06-30 05:35:00|2787.3|2781.3|2786.8|2780.8|2787.8|2781.8|2785.3|2779.3|79
1751262000000|2025-06-30 05:40:00|2787|2781|2787|2781|2787.5|2781.5|2786.3|2780.3|65
1751262300000|2025-06-30 05:45:00|2786.8|2780.8|2785.3|2779.3|2787|2781|2785|2779|52
1751262600000|2025-06-30 05:50:00|2785|2779|2785.8|2779.8|2787|2781|2785|2779|74
1751262900000|2025-06-30 05:55:00|2786.3|2780.3|2787.3|2781.3|2787.8|2781.8|2785.8|2779.8|45
1751263200000|2025-06-30 06:00:00|2787.5|2781.5|2786.5|2780.5|2788.3|2782.3|2786.5|2780.5|49
1751263500000|2025-06-30 06:05:00|2786.8|2780.8|2786.8|2780.8|2787.3|2781.3|2785.3|2779.3|29
1751263800000|2025-06-30 06:10:00|2786.5|2780.5|2787.5|2781.5|2788.3|2782.3|2785.8|2779.8|47
1751264100000|2025-06-30 06:15:00|2787.8|2781.8|2785|2779|2788|2782|2784|2778|77
1751264400000|2025-06-30 06:20:00|2785.3|2779.3|2784|2778|2786|2780|2784|2778|63
1751264700000|2025-06-30 06:25:00|2783.8|2777.8|2785|2779|2785.5|2779.5|2783.8|2777.8|30
1751265000000|2025-06-30 06:30:00|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2781.8|2775.8|54
1751265300000|2025-06-30 06:35:00|2784.5|2778.5|2783|2777|2785|2779|2782.5|2776.5|46
1751265600000|2025-06-30 06:40:00|2783.3|2777.3|2784.8|2778.8|2785|2779|2783|2777|61
1751265900000|2025-06-30 06:45:00|2784.5|2778.5|2782.5|2776.5|2785.3|2779.3|2781.8|2775.8|58
1751266200000|2025-06-30 06:50:00|2782.8|2776.8|2782.5|2776.5|2784|2778|2782.5|2776.5|59
1751266500000|2025-06-30 06:55:00|2782.8|2776.8|2782.6|2776.6|2784.4|2778.4|2782.5|2776.5|50
1751266800000|2025-06-30 07:00:00|2781.9|2775.9|2772.5|2766.5|2783.4|2777.4|2772.5|2766.5|96
1751267100000|2025-06-30 07:05:00|2771.8|2765.8|2773.3|2767.3|2773.8|2767.8|2768.8|2762.8|73
1751267400000|2025-06-30 07:10:00|2773.5|2767.5|2773.3|2767.3|2774.3|2768.3|2770.8|2764.8|63
1751267700000|2025-06-30 07:15:00|2773.5|2767.5|2771.5|2765.5|2773.8|2767.8|2770|2764|51
1751268000000|2025-06-30 07:20:00|2771.3|2765.3|2771.3|2765.3|2773|2767|2769.8|2763.8|45
1751268300000|2025-06-30 07:25:00|2771.5|2765.5|2768|2762|2771.5|2765.5|2766.5|2760.5|55
1751268600000|2025-06-30 07:30:00|2768.3|2762.3|2768.5|2762.5|2770.5|2764.5|2765.8|2759.8|56
1751268900000|2025-06-30 07:35:00|2768.3|2762.3|2762.5|2756.5|2769.3|2763.3|2762.3|2756.3|54
1751269200000|2025-06-30 07:40:00|2762.8|2756.8|2765.5|2759.5|2765.5|2759.5|2762.3|2756.3|40
1751269500000|2025-06-30 07:45:00|2765.3|2759.3|2762.3|2756.3|2765.3|2759.3|2762|2756|36
1751269800000|2025-06-30 07:50:00|2762.5|2756.5|2760|2754|2763.3|2757.3|2760|2754|47
1751270100000|2025-06-30 07:55:00|2760.3|2754.3|2762|2756|2762.3|2756.3|2760|2754|26
1751270400000|2025-06-30 08:00:00|2761.8|2755.8|2762.5|2756.5|2765|2759|2760|2754|99
1751270700000|2025-06-30 08:05:00|2763.3|2757.3|2764.8|2758.8|2765.3|2759.3|2762.3|2756.3|35
1751271000000|2025-06-30 08:10:00|2765|2759|2768.5|2762.5|2771.5|2765.5|2765|2759|52
1751271300000|2025-06-30 08:15:00|2768.8|2762.8|2769.8|2763.8|2772|2766|2768.8|2762.8|35
1751271600000|2025-06-30 08:20:00|2769.5|2763.5|2769|2763|2770.5|2764.5|2766.8|2760.8|31
1751271900000|2025-06-30 08:25:00|2768.8|2762.8|2767|2761|2768.8|2762.8|2766.3|2760.3|26
1751272200000|2025-06-30 08:30:00|2767.3|2761.3|2767.8|2761.8|2768|2762|2766.8|2760.8|26
1751272500000|2025-06-30 08:35:00|2767.5|2761.5|2767|2761|2767.5|2761.5|2766.3|2760.3|21
1751272800000|2025-06-30 08:40:00|2767.3|2761.3|2768.8|2762.8|2769.3|2763.3|2767.3|2761.3|32
1751273100000|2025-06-30 08:45:00|2769|2763|2767.5|2761.5|2769.3|2763.3|2767|2761|23
1751273400000|2025-06-30 08:50:00|2767.3|2761.3|2768.3|2762.3|2768.8|2762.8|2767.3|2761.3|12
1751273700000|2025-06-30 08:55:00|2768.5|2762.5|2769.3|2763.3|2771.3|2765.3|2768.5|2762.5|36
1751274000000|2025-06-30 09:00:00|2769|2763|2770.8|2764.8|2771|2765|2768.3|2762.3|30
1751274300000|2025-06-30 09:05:00|2771|2765|2770.8|2764.8|2771.3|2765.3|2769.8|2763.8|26
1751274600000|2025-06-30 09:10:00|2771|2765|2771.5|2765.5|2772.5|2766.5|2771|2765|14
1751274900000|2025-06-30 09:15:00|2771.8|2765.8|2771.5|2765.5|2772.3|2766.3|2770|2764|35
1751275200000|2025-06-30 09:20:00|2771.3|2765.3|2768.5|2762.5|2771.3|2765.3|2768.3|2762.3|29
1751275500000|2025-06-30 09:25:00|2768.8|2762.8|2769|2763|2769.5|2763.5|2766.8|2760.8|27
1751275800000|2025-06-30 09:30:00|2769.3|2763.3|2768.5|2762.5|2770.5|2764.5|2767.8|2761.8|29
1751276100000|2025-06-30 09:35:00|2768.3|2762.3|2768.8|2762.8|2769|2763|2767.3|2761.3|17
1751276400000|2025-06-30 09:40:00|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|14
1751276700000|2025-06-30 09:45:00|2769.5|2763.5|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|7
1751277000000|2025-06-30 09:50:00|2769|2763|2770.5|2764.5|2770.5|2764.5|2769|2763|7
1751277300000|2025-06-30 09:55:00|2770.8|2764.8|2768.5|2762.5|2771|2765|2768.3|2762.3|25
1751277600000|2025-06-30 10:00:00|2768.8|2762.8|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|10
1751277900000|2025-06-30 10:05:00|2768.8|2762.8|2769.3|2763.3|2770.3|2764.3|2768.8|2762.8|16
1751278200000|2025-06-30 10:10:00|2769|2763|2769.3|2763.3|2769.8|2763.8|2768.8|2762.8|10
1751278500000|2025-06-30 10:15:00|2769.5|2763.5|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|21
1751278800000|2025-06-30 10:20:00|2769.3|2763.3|2771.8|2765.8|2772.5|2766.5|2769.3|2763.3|18
1751279100000|2025-06-30 10:25:00|2772|2766|2770.5|2764.5|2772|2766|2770.3|2764.3|35
1751279400000|2025-06-30 10:30:00|2770.8|2764.8|2771.3|2765.3|2771.8|2765.8|2770.5|2764.5|13
1751279700000|2025-06-30 10:35:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.5|2764.5|6
1751280000000|2025-06-30 10:40:00|2770.5|2764.5|2772.8|2766.8|2772.8|2766.8|2770.3|2764.3|18
1751280300000|2025-06-30 10:45:00|2773|2767|2772.8|2766.8|2773.8|2767.8|2772.5|2766.5|27
1751280600000|2025-06-30 10:50:00|2772.3|2766.3|2771.3|2765.3|2772.5|2766.5|2770.8|2764.8|40
1751280900000|2025-06-30 10:55:00|2771.5|2765.5|2773.3|2767.3|2773.3|2767.3|2771.5|2765.5|25
1751281200000|2025-06-30 11:00:00|2773|2767|2771.5|2765.5|2773.3|2767.3|2771.5|2765.5|37
1751281500000|2025-06-30 11:05:00|2771.8|2765.8|2770.8|2764.8|2772|2766|2770.8|2764.8|9
1751281800000|2025-06-30 11:10:00|2770.5|2764.5|2769.5|2763.5|2770.8|2764.8|2769|2763|32
1751282100000|2025-06-30 11:15:00|2769.3|2763.3|2766.8|2760.8|2769.3|2763.3|2766.8|2760.8|35
1751282400000|2025-06-30 11:20:00|2766.5|2760.5|2765.3|2759.3|2766.5|2760.5|2764.5|2758.5|29
1751282700000|2025-06-30 11:25:00|2765.5|2759.5|2764.8|2758.8|2765.5|2759.5|2764.5|2758.5|16
1751283000000|2025-06-30 11:30:00|2765|2759|2767.3|2761.3|2768.8|2762.8|2764.8|2758.8|66
1751283300000|2025-06-30 11:35:00|2767.5|2761.5|2767|2761|2768.3|2762.3|2766|2760|40
1751283600000|2025-06-30 11:40:00|2766.8|2760.8|2765.5|2759.5|2767.8|2761.8|2765.3|2759.3|37
1751283900000|2025-06-30 11:45:00|2765|2759|2762.8|2756.8|2765.8|2759.8|2761.3|2755.3|60
1751284200000|2025-06-30 11:50:00|2763.3|2757.3|2768.5|2762.5|2770.4|2764.4|2762.8|2756.8|79
1751284500000|2025-06-30 11:55:00|2768.8|2762.8|2768|2762|2768.8|2762.8|2766.8|2760.8|47
1751284800000|2025-06-30 12:00:00|2768.3|2762.3|2766.5|2760.5|2768.5|2762.5|2765.5|2759.5|59
1751285100000|2025-06-30 12:05:00|2766.3|2760.3|2765|2759|2766.5|2760.5|2764.3|2758.3|35
1751285400000|2025-06-30 12:10:00|2765.3|2759.3|2765.8|2759.8|2767|2761|2764.5|2758.5|62
1751285700000|2025-06-30 12:15:00|2765.5|2759.5|2766.3|2760.3|2766.5|2760.5|2764|2758|29
1751286000000|2025-06-30 12:20:00|2766.5|2760.5|2761.8|2755.8|2766.5|2760.5|2761|2755|70
1751286300000|2025-06-30 12:25:00|2761.5|2755.5|2763.8|2757.8|2764|2758|2760.8|2754.8|43
1751286600000|2025-06-30 12:30:00|2763.5|2757.5|2762|2756|2763.8|2757.8|2760.3|2754.3|64
1751286900000|2025-06-30 12:35:00|2761.8|2755.8|2761.8|2755.8|2763.3|2757.3|2760.5|2754.5|48
1751287200000|2025-06-30 12:40:00|2761.5|2755.5|2761.3|2755.3|2762.5|2756.5|2760.8|2754.8|29
1751287500000|2025-06-30 12:45:00|2761.5|2755.5|2762|2756|2763.5|2757.5|2759.8|2753.8|51
1751287800000|2025-06-30 12:50:00|2762.3|2756.3|2761.5|2755.5|2762.5|2756.5|2760.5|2754.5|28
1751288100000|2025-06-30 12:55:00|2761.8|2755.8|2759.5|2753.5|2762.5|2756.5|2757.8|2751.8|69
1751288400000|2025-06-30 13:00:00|2759.8|2753.8|2762.5|2756.5|2764.5|2758.5|2759.8|2753.8|150
1751288700000|2025-06-30 13:05:00|2762.3|2756.3|2755.8|2749.8|2763|2757|2755.8|2749.8|111
1751289000000|2025-06-30 13:10:00|2755.5|2749.5|2758|2752|2758.5|2752.5|2754|2748|89
1751289300000|2025-06-30 13:15:00|2757.8|2751.8|2755.8|2749.8|2758.3|2752.3|2754.8|2748.8|67
1751289600000|2025-06-30 13:20:00|2755.5|2749.5|2758.3|2752.3|2759.3|2753.3|2755.3|2749.3|62
1751289900000|2025-06-30 13:25:00|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2757|2751|45
1751290200000|2025-06-30 13:30:00|2759|2753|2759.3|2753.3|2760.3|2754.3|2756.8|2750.8|79
1751290500000|2025-06-30 13:35:00|2759|2753|2760.8|2754.8|2760.8|2754.8|2757.8|2751.8|52
1751290800000|2025-06-30 13:40:00|2760.5|2754.5|2759.5|2753.5|2761.5|2755.5|2757.8|2751.8|71
1751291100000|2025-06-30 13:45:00|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2757.3|2751.3|44
1751291400000|2025-06-30 13:50:00|2758.5|2752.5|2761.8|2755.8|2761.8|2755.8|2756.8|2750.8|47
1751291700000|2025-06-30 13:55:00|2761.5|2755.5|2760|2754|2762.3|2756.3|2759.5|2753.5|49
1751292000000|2025-06-30 14:00:00|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2754.8|2748.8|59
1751292300000|2025-06-30 14:05:00|2758.3|2752.3|2750.8|2744.8|2758.3|2752.3|2750.3|2744.3|65
1751292600000|2025-06-30 14:10:00|2751|2745|2749.5|2743.5|2752.3|2746.3|2749|2743|89
1751292900000|2025-06-30 14:15:00|2749|2743|2752.8|2746.8|2754.8|2748.8|2748.8|2742.8|67
1751293200000|2025-06-30 14:20:00|2753|2747|2755.8|2749.8|2756.3|2750.3|2752.8|2746.8|49
1751293500000|2025-06-30 14:25:00|2755.5|2749.5|2759|2753|2759.3|2753.3|2755|2749|61
1751293800000|2025-06-30 14:30:00|2759.3|2753.3|2759.5|2753.5|2760.8|2754.8|2758|2752|71
1751294100000|2025-06-30 14:35:00|2759.8|2753.8|2758.8|2752.8|2762.3|2756.3|2758.8|2752.8|59
1751294400000|2025-06-30 14:40:00|2758.5|2752.5|2759|2753|2759.3|2753.3|2752.5|2746.5|96
1751294700000|2025-06-30 14:45:00|2758.8|2752.8|2759|2753|2759.5|2753.5|2758.3|2752.3|39
1751295000000|2025-06-30 14:50:00|2758.8|2752.8|2758.8|2752.8|2759.8|2753.8|2757.3|2751.3|32
1751295300000|2025-06-30 14:55:00|2758.5|2752.5|2757.8|2751.8|2758.8|2752.8|2756.5|2750.5|63
1751295600000|2025-06-30 15:00:00|2757.5|2751.5|2757.3|2751.3|2758|2752|2756.5|2750.5|61
1751295900000|2025-06-30 15:05:00|2756.3|2750.3|2755.5|2749.5|2757.3|2751.3|2755|2749|49
1751296200000|2025-06-30 15:10:00|2756|2750|2755.3|2749.3|2756.3|2750.3|2755|2749|27
1751296500000|2025-06-30 15:15:00|2755|2749|2754.8|2748.8|2755|2749|2753.8|2747.8|54
1751296800000|2025-06-30 15:20:00|2754.5|2748.5|2752.5|2746.5|2754.8|2748.8|2752|2746|20
1751297100000|2025-06-30 15:25:00|2752.3|2746.3|2751|2745|2752.5|2746.5|2750.3|2744.3|48
1751297400000|2025-06-30 15:30:00|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2749.3|2743.3|68
1751297700000|2025-06-30 15:35:00|2751.5|2745.5|2753.3|2747.3|2757.6|2751.6|2751.3|2745.3|110
1751298000000|2025-06-30 15:40:00|2753|2747|2754.5|2748.5|2755.5|2749.5|2752.5|2746.5|37
1751298300000|2025-06-30 15:45:00|2754.8|2748.8|2755|2749|2755.8|2749.8|2754.8|2748.8|66
1751298600000|2025-06-30 15:50:00|2754.8|2748.8|2756.8|2750.8|2757.5|2751.5|2754.5|2748.5|21
1751298900000|2025-06-30 15:55:00|2757|2751|2757.5|2751.5|2758.3|2752.3|2756.8|2750.8|45
1751299200000|2025-06-30 16:00:00|2757.3|2751.3|2756.8|2750.8|2758.8|2752.8|2756.8|2750.8|84
1751299500000|2025-06-30 16:05:00|2756.5|2750.5|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|9
1751299800000|2025-06-30 16:10:00|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753|2747|5
1751300100000|2025-06-30 16:15:00|2753|2747|2752.5|2746.5|2753.3|2747.3|2752.3|2746.3|13
1751300400000|2025-06-30 16:20:00|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752|2746|7
1751300700000|2025-06-30 16:25:00|2753.3|2747.3|2751.8|2745.8|2753.3|2747.3|2751.5|2745.5|11
1751301000000|2025-06-30 16:30:00|2752|2746|2752|2746|2752|2746|2752|2746|1
1751301300000|2025-06-30 16:35:00|2751.5|2745.5|2748.3|2742.3|2751.5|2745.5|2748.3|2742.3|16
1751301600000|2025-06-30 16:40:00|2748.5|2742.5|2747.3|2741.3|2748.5|2742.5|2747.3|2741.3|18
1751301900000|2025-06-30 16:45:00|2747|2741|2747.5|2741.5|2748|2742|2746.8|2740.8|11
1751302200000|2025-06-30 16:50:00|2746.8|2740.8|2748|2742|2748.3|2742.3|2746.8|2740.8|9
1751302500000|2025-06-30 16:55:00|2748.1|2742.1|2748.4|2742.4|2749.4|2743.4|2747.9|2741.9|17
1751302800000|2025-06-30 17:00:00|2748.9|2742.9|2749.6|2743.6|2750.4|2744.4|2748.6|2742.6|11
1751303100000|2025-06-30 17:05:00|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|1
1751303400000|2025-06-30 17:10:00|2749.6|2743.6|2748.9|2742.9|2749.6|2743.6|2748.9|2742.9|3
1751303700000|2025-06-30 17:15:00|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|2748.9|2742.9|3
1751304000000|2025-06-30 17:20:00|2749.4|2743.4|2749.1|2743.1|2749.4|2743.4|2749.1|2743.1|2
1751304300000|2025-06-30 17:25:00|2748.9|2742.9|2745.9|2739.9|2748.9|2742.9|2745.9|2739.9|23
1751304600000|2025-06-30 17:30:00|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2745.9|2739.9|8
1751304900000|2025-06-30 17:35:00|2746.6|2740.6|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|8
1751305200000|2025-06-30 17:40:00|2746.6|2740.6|2745.9|2739.9|2746.6|2740.6|2745.9|2739.9|8
1751305500000|2025-06-30 17:45:00|2746.1|2740.1|2745.9|2739.9|2746.1|2740.1|2744.6|2738.6|13
1751305800000|2025-06-30 17:50:00|2746.6|2740.6|2744.9|2738.9|2746.6|2740.6|2743.9|2737.9|25
1751306100000|2025-06-30 17:55:00|2751.3|2732.5|2752.3|2733.5|2752.8|2734|2751.3|2732.5|9
1751328000000|2025-07-01 00:00:00|2747.9|2741.9|2747|2741|2752.8|2746.8|2747|2741|37
1751328300000|2025-07-01 00:05:00|2746.8|2740.8|2746|2740|2748|2742|2744.9|2738.9|34
1751328600000|2025-07-01 00:10:00|2746.3|2740.3|2748|2742|2748|2742|2746.3|2740.3|16
1751328900000|2025-07-01 00:15:00|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|26
1751329200000|2025-07-01 00:20:00|2748|2742|2747.3|2741.3|2748.3|2742.3|2747.3|2741.3|12
1751329500000|2025-07-01 00:25:00|2747|2741|2747.8|2741.8|2748|2742|2747|2741|19
1751329800000|2025-07-01 00:30:00|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|2
1751330100000|2025-07-01 00:35:00|2748|2742|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|15
1751330400000|2025-07-01 00:40:00|2748.3|2742.3|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|5
1751330700000|2025-07-01 00:45:00|2748|2742|2747.5|2741.5|2748|2742|2747.3|2741.3|11
1751331000000|2025-07-01 00:50:00|2747.8|2741.8|2748.3|2742.3|2748.5|2742.5|2747.8|2741.8|9
1751331300000|2025-07-01 00:55:00|2748|2742|2748.5|2742.5|2749|2743|2747.8|2741.8|27
1751331600000|2025-07-01 01:00:00|2748.3|2742.3|2745.8|2739.8|2749|2743|2745|2739|106
1751331900000|2025-07-01 01:05:00|2745.5|2739.5|2740.5|2734.5|2747|2741|2738.8|2732.8|98
1751332200000|2025-07-01 01:10:00|2740.3|2734.3|2739|2733|2743.4|2737.4|2737.5|2731.5|137
1751332500000|2025-07-01 01:15:00|2738.8|2732.8|2739.3|2733.3|2741.3|2735.3|2738|2732|105
1751332800000|2025-07-01 01:20:00|2739.5|2733.5|2736.8|2730.8|2739.8|2733.8|2736|2730|106
1751333100000|2025-07-01 01:25:00|2736.5|2730.5|2734|2728|2736.5|2730.5|2731.3|2725.3|142
1751333400000|2025-07-01 01:30:00|2733.8|2727.8|2730.8|2724.8|2733.8|2727.8|2729.8|2723.8|92
1751333700000|2025-07-01 01:35:00|2730.5|2724.5|2724.8|2718.8|2730.8|2724.8|2723.9|2717.9|69
1751334000000|2025-07-01 01:40:00|2725|2719|2727.3|2721.3|2727.8|2721.8|2724.3|2718.3|79
1751334300000|2025-07-01 01:45:00|2727|2721|2727.8|2721.8|2728.8|2722.8|2727|2721|62
1751334600000|2025-07-01 01:50:00|2727.5|2721.5|2727|2721|2727.5|2721.5|2724.3|2718.3|77
1751334900000|2025-07-01 01:55:00|2727.3|2721.3|2731.8|2725.8|2732.8|2726.8|2726.3|2720.3|79
1751335200000|2025-07-01 02:00:00|2731.3|2725.3|2727.3|2721.3|2731.5|2725.5|2725.8|2719.8|69
1751335500000|2025-07-01 02:05:00|2727|2721|2725.5|2719.5|2728|2722|2725.3|2719.3|42
1751335800000|2025-07-01 02:10:00|2725.3|2719.3|2725.3|2719.3|2727.5|2721.5|2725|2719|64
1751336100000|2025-07-01 02:15:00|2725.5|2719.5|2727|2721|2727.3|2721.3|2725.5|2719.5|18
1751336400000|2025-07-01 02:20:00|2727.3|2721.3|2727.5|2721.5|2727.8|2721.8|2727|2721|17
1751336700000|2025-07-01 02:25:00|2727.8|2721.8|2728.5|2722.5|2728.5|2722.5|2727.8|2721.8|13
1751337000000|2025-07-01 02:30:00|2728.3|2722.3|2728.5|2722.5|2729.8|2723.8|2728|2722|72
1751337300000|2025-07-01 02:35:00|2728.3|2722.3|2729|2723|2730.3|2724.3|2728.3|2722.3|49
1751337600000|2025-07-01 02:40:00|2728.8|2722.8|2729.3|2723.3|2730|2724|2728.3|2722.3|35
1751337900000|2025-07-01 02:45:00|2729|2723|2729.8|2723.8|2730.5|2724.5|2728.8|2722.8|47
1751338200000|2025-07-01 02:50:00|2729.5|2723.5|2730.5|2724.5|2731|2725|2729.5|2723.5|25
1751338500000|2025-07-01 02:55:00|2730.3|2724.3|2730.8|2724.8|2731.3|2725.3|2729.8|2723.8|34
1751338800000|2025-07-01 03:00:00|2730.5|2724.5|2727.8|2721.8|2730.5|2724.5|2726.5|2720.5|58
1751339100000|2025-07-01 03:05:00|2728|2722|2726.3|2720.3|2728.8|2722.8|2725.3|2719.3|52
1751339400000|2025-07-01 03:10:00|2726|2720|2727.5|2721.5|2727.8|2721.8|2725.8|2719.8|61
1751339700000|2025-07-01 03:15:00|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2725.3|2719.3|37
1751340000000|2025-07-01 03:20:00|2727|2721|2727.3|2721.3|2727.8|2721.8|2726.3|2720.3|33
1751340300000|2025-07-01 03:25:00|2727|2721|2726.8|2720.8|2728.3|2722.3|2725.5|2719.5|52
1751340600000|2025-07-01 03:30:00|2727.3|2721.3|2729.8|2723.8|2730.3|2724.3|2727.3|2721.3|21
1751340900000|2025-07-01 03:35:00|2729.5|2723.5|2729.3|2723.3|2730.3|2724.3|2727.8|2721.8|22
1751341200000|2025-07-01 03:40:00|2729|2723|2729|2723|2729.3|2723.3|2728.3|2722.3|8
1751341500000|2025-07-01 03:45:00|2728.8|2722.8|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|12
1751341800000|2025-07-01 03:50:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|8
1751342100000|2025-07-01 03:55:00|2728.5|2722.5|2729|2723|2729|2723|2728.3|2722.3|5
1751342400000|2025-07-01 04:00:00|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|13
1751342700000|2025-07-01 04:05:00|2729|2723|2729.3|2723.3|2729.5|2723.5|2728.8|2722.8|8
1751343000000|2025-07-01 04:10:00|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729.5|2723.5|8
1751343300000|2025-07-01 04:15:00|2730|2724|2728.8|2722.8|2730.3|2724.3|2728.3|2722.3|21
1751343600000|2025-07-01 04:20:00|2728.5|2722.5|2728.5|2722.5|2729|2723|2727.8|2721.8|13
1751343900000|2025-07-01 04:25:00|2728.3|2722.3|2728|2722|2728.5|2722.5|2728|2722|4
1751344200000|2025-07-01 04:30:00|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|5
1751344500000|2025-07-01 04:35:00|2728.5|2722.5|2728.5|2722.5|2729|2723|2728.5|2722.5|12
1751344800000|2025-07-01 04:40:00|2728.8|2722.8|2729.3|2723.3|2729.5|2723.5|2728.5|2722.5|11
1751345100000|2025-07-01 04:45:00|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|10
1751345400000|2025-07-01 04:50:00|2729|2723|2728.8|2722.8|2729|2723|2728.5|2722.5|8
1751345700000|2025-07-01 04:55:00|2728.5|2722.5|2727.5|2721.5|2728.8|2722.8|2726.5|2720.5|17
1751346000000|2025-07-01 05:00:00|2727.3|2721.3|2725.8|2719.8|2727.5|2721.5|2725.3|2719.3|57
1751346300000|2025-07-01 05:05:00|2725.5|2719.5|2724|2718|2726|2720|2723.8|2717.8|26
1751346600000|2025-07-01 05:10:00|2724.3|2718.3|2724.3|2718.3|2725.3|2719.3|2724.3|2718.3|13
1751346900000|2025-07-01 05:15:00|2724|2718|2723.3|2717.3|2724.8|2718.8|2723.3|2717.3|14
1751347200000|2025-07-01 05:20:00|2723|2717|2723.5|2717.5|2724.3|2718.3|2723|2717|19
1751347500000|2025-07-01 05:25:00|2723.8|2717.8|2725.3|2719.3|2725.3|2719.3|2723.8|2717.8|10
1751347800000|2025-07-01 05:30:00|2725.5|2719.5|2724.3|2718.3|2726.3|2720.3|2718|2712|108
1751348100000|2025-07-01 05:35:00|2724.5|2718.5|2724.8|2718.8|2725.8|2719.8|2723.8|2717.8|46
1751348400000|2025-07-01 05:40:00|2724.5|2718.5|2723.8|2717.8|2725.5|2719.5|2722.3|2716.3|64
1751348700000|2025-07-01 05:45:00|2724|2718|2725.5|2719.5|2725.8|2719.8|2723.5|2717.5|64
1751349000000|2025-07-01 05:50:00|2725.8|2719.8|2726.3|2720.3|2726.5|2720.5|2724.3|2718.3|40
1751349300000|2025-07-01 05:55:00|2726.5|2720.5|2728|2722|2728.5|2722.5|2726.3|2720.3|73
1751349600000|2025-07-01 06:00:00|2728.3|2722.3|2725.8|2719.8|2728.8|2722.8|2725.5|2719.5|66
1751349900000|2025-07-01 06:05:00|2726|2720|2728|2722|2728.5|2722.5|2725.5|2719.5|56
1751350200000|2025-07-01 06:10:00|2727.8|2721.8|2727.8|2721.8|2728.8|2722.8|2726.3|2720.3|42
1751350500000|2025-07-01 06:15:00|2728|2722|2734.5|2728.5|2734.5|2728.5|2727.5|2721.5|75
1751350800000|2025-07-01 06:20:00|2734.8|2728.8|2734|2728|2734.8|2728.8|2731.5|2725.5|77
1751351100000|2025-07-01 06:25:00|2734.3|2728.3|2736.5|2730.5|2738.5|2732.5|2734.3|2728.3|143
1751351400000|2025-07-01 06:30:00|2736.8|2730.8|2736|2730|2738.3|2732.3|2734.3|2728.3|97
1751351700000|2025-07-01 06:35:00|2735.8|2729.8|2736|2730|2736.3|2730.3|2733.8|2727.8|81
1751352000000|2025-07-01 06:40:00|2735.8|2729.8|2737.5|2731.5|2737.8|2731.8|2734.5|2728.5|46
1751352300000|2025-07-01 06:45:00|2737.8|2731.8|2744|2738|2744.3|2738.3|2736|2730|99
1751352600000|2025-07-01 06:50:00|2744.3|2738.3|2745.5|2739.5|2748.3|2742.3|2741|2735|108
1751352900000|2025-07-01 06:55:00|2745.3|2739.3|2740|2734|2745.8|2739.8|2740|2734|102
1751353200000|2025-07-01 07:00:00|2741.3|2735.3|2738.3|2732.3|2744.3|2738.3|2735.3|2729.3|114
1751353500000|2025-07-01 07:05:00|2737.3|2731.3|2748|2742|2751.3|2745.3|2736.3|2730.3|162
1751353800000|2025-07-01 07:10:00|2747.8|2741.8|2743.5|2737.5|2749|2743|2743|2737|65
1751354100000|2025-07-01 07:15:00|2744.3|2738.3|2743.5|2737.5|2745.5|2739.5|2741.8|2735.8|62
1751354400000|2025-07-01 07:20:00|2743.8|2737.8|2739.5|2733.5|2744.3|2738.3|2739|2733|43
1751354700000|2025-07-01 07:25:00|2739.3|2733.3|2738|2732|2739.3|2733.3|2735.8|2729.8|57
1751355000000|2025-07-01 07:30:00|2737.8|2731.8|2733|2727|2738.3|2732.3|2731.5|2725.5|61
1751355300000|2025-07-01 07:35:00|2732.8|2726.8|2732.3|2726.3|2733|2727|2727.5|2721.5|91
1751355600000|2025-07-01 07:40:00|2732|2726|2727|2721|2732|2726|2726.8|2720.8|77
1751355900000|2025-07-01 07:45:00|2726.8|2720.8|2726.3|2720.3|2728.3|2722.3|2724.5|2718.5|62
1751356200000|2025-07-01 07:50:00|2726|2720|2726.8|2720.8|2727|2721|2723.8|2717.8|39
1751356500000|2025-07-01 07:55:00|2726.5|2720.5|2731|2725|2731.3|2725.3|2725.5|2719.5|56
1751356800000|2025-07-01 08:00:00|2730.8|2724.8|2729.5|2723.5|2731|2725|2726.5|2720.5|86
1751357100000|2025-07-01 08:05:00|2729.3|2723.3|2727.8|2721.8|2730.3|2724.3|2726|2720|50
1751357400000|2025-07-01 08:10:00|2727.3|2721.3|2726|2720|2727.8|2721.8|2724.8|2718.8|42
1751357700000|2025-07-01 08:15:00|2725.8|2719.8|2729.3|2723.3|2730.8|2724.8|2725.5|2719.5|42
1751358000000|2025-07-01 08:20:00|2729|2723|2729.5|2723.5|2729.5|2723.5|2726.8|2720.8|38
1751358300000|2025-07-01 08:25:00|2729.8|2723.8|2730|2724|2730.8|2724.8|2727.8|2721.8|48
1751358600000|2025-07-01 08:30:00|2730.3|2724.3|2731.8|2725.8|2732|2726|2728.3|2722.3|61
1751358900000|2025-07-01 08:35:00|2731.5|2725.5|2730|2724|2733|2727|2730|2724|48
1751359200000|2025-07-01 08:40:00|2729.8|2723.8|2724.5|2718.5|2729.8|2723.8|2722.3|2716.3|67
1751359500000|2025-07-01 08:45:00|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2722.8|2716.8|62
1751359800000|2025-07-01 08:50:00|2725|2719|2725.8|2719.8|2726.8|2720.8|2724.5|2718.5|48
1751360100000|2025-07-01 08:55:00|2725.5|2719.5|2725.3|2719.3|2726.8|2720.8|2724.5|2718.5|88
1751360400000|2025-07-01 09:00:00|2725.5|2719.5|2724|2718|2726.3|2720.3|2723|2717|68
1751360700000|2025-07-01 09:05:00|2723.8|2717.8|2724.3|2718.3|2724.8|2718.8|2723.3|2717.3|37
1751361000000|2025-07-01 09:10:00|2724.8|2718.8|2724|2718|2725.5|2719.5|2723.8|2717.8|47
1751361300000|2025-07-01 09:15:00|2723.8|2717.8|2726.3|2720.3|2727.8|2721.8|2723|2717|50
1751361600000|2025-07-01 09:20:00|2726|2720|2727|2721|2727.3|2721.3|2725|2719|46
1751361900000|2025-07-01 09:25:00|2727.3|2721.3|2725.5|2719.5|2727.3|2721.3|2724.8|2718.8|22
1751362200000|2025-07-01 09:30:00|2725.8|2719.8|2729.8|2723.8|2729.8|2723.8|2725.5|2719.5|41
1751362500000|2025-07-01 09:35:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2727.5|2721.5|30
1751362800000|2025-07-01 09:40:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2728.5|2722.5|15
1751363100000|2025-07-01 09:45:00|2729.8|2723.8|2728.8|2722.8|2730|2724|2728.8|2722.8|8
1751363400000|2025-07-01 09:50:00|2729|2723|2729.5|2723.5|2730.8|2724.8|2729|2723|25
1751363700000|2025-07-01 09:55:00|2729.3|2723.3|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|28
1751364000000|2025-07-01 10:00:00|2729|2723|2730.5|2724.5|2731|2725|2729|2723|19
1751364300000|2025-07-01 10:05:00|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2729.8|2723.8|17
1751364600000|2025-07-01 10:10:00|2730.5|2724.5|2731|2725|2731|2725|2730.3|2724.3|11
1751364900000|2025-07-01 10:15:00|2730.8|2724.8|2734.8|2728.8|2734.8|2728.8|2730.3|2724.3|32
1751365200000|2025-07-01 10:20:00|2734.5|2728.5|2731.5|2725.5|2734.8|2728.8|2731.3|2725.3|30
1751365500000|2025-07-01 10:25:00|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2731|2725|14
1751365800000|2025-07-01 10:30:00|2731.3|2725.3|2731.5|2725.5|2732.3|2726.3|2730.5|2724.5|15
1751366100000|2025-07-01 10:35:00|2731.8|2725.8|2732|2726|2732.5|2726.5|2731|2725|61
1751366400000|2025-07-01 10:40:00|2731.8|2725.8|2734.8|2728.8|2735.3|2729.3|2731.8|2725.8|20
1751366700000|2025-07-01 10:45:00|2734.5|2728.5|2735.5|2729.5|2737.5|2731.5|2734.3|2728.3|27
1751367000000|2025-07-01 10:50:00|2735.3|2729.3|2734.3|2728.3|2735.5|2729.5|2732.8|2726.8|26
1751367300000|2025-07-01 10:55:00|2734|2728|2732.5|2726.5|2734.3|2728.3|2732|2726|33
1751367600000|2025-07-01 11:00:00|2732.3|2726.3|2734|2728|2734|2728|2731.3|2725.3|28
1751367900000|2025-07-01 11:05:00|2733.8|2727.8|2733.8|2727.8|2735|2729|2733|2727|21
1751368200000|2025-07-01 11:10:00|2733.5|2727.5|2736.3|2730.3|2736.3|2730.3|2733.3|2727.3|18
1751368500000|2025-07-01 11:15:00|2736|2730|2733|2727|2736.3|2730.3|2732.5|2726.5|36
1751368800000|2025-07-01 11:20:00|2732.8|2726.8|2732.5|2726.5|2733.3|2727.3|2731.3|2725.3|24
1751369100000|2025-07-01 11:25:00|2732.3|2726.3|2733|2727|2733.3|2727.3|2730.8|2724.8|54
1751369400000|2025-07-01 11:30:00|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2731.8|2725.8|52
1751369700000|2025-07-01 11:35:00|2733|2727|2733.5|2727.5|2733.8|2727.8|2731|2725|44
1751370000000|2025-07-01 11:40:00|2733.8|2727.8|2736.5|2730.5|2736.8|2730.8|2732.8|2726.8|41
1751370300000|2025-07-01 11:45:00|2736.8|2730.8|2738.8|2732.8|2738.8|2732.8|2735.8|2729.8|46
1751370600000|2025-07-01 11:50:00|2739.3|2733.3|2736.5|2730.5|2740|2734|2735.3|2729.3|63
1751370900000|2025-07-01 11:55:00|2736.3|2730.3|2740|2734|2742.3|2736.3|2735.8|2729.8|69
1751371200000|2025-07-01 12:00:00|2739.8|2733.8|2736.3|2730.3|2740|2734|2734.5|2728.5|42
1751371500000|2025-07-01 12:05:00|2736|2730|2737.8|2731.8|2737.8|2731.8|2734.3|2728.3|48
1751371800000|2025-07-01 12:10:00|2737.5|2731.5|2737|2731|2737.5|2731.5|2735.5|2729.5|47
1751372100000|2025-07-01 12:15:00|2736.8|2730.8|2735.8|2729.8|2737.3|2731.3|2735.5|2729.5|28
1751372400000|2025-07-01 12:20:00|2736|2730|2738.3|2732.3|2738.3|2732.3|2736|2730|14
1751372700000|2025-07-01 12:25:00|2738|2732|2739|2733|2739|2733|2736.3|2730.3|55
1751373000000|2025-07-01 12:30:00|2738.8|2732.8|2741|2735|2741.4|2735.4|2737.8|2731.8|60
1751373300000|2025-07-01 12:35:00|2740.8|2734.8|2735.5|2729.5|2740.8|2734.8|2734|2728|92
1751373600000|2025-07-01 12:40:00|2735.3|2729.3|2732.1|2726.1|2735.5|2729.5|2732.1|2726.1|41
1751373900000|2025-07-01 12:45:00|2732.3|2726.3|2731.8|2725.8|2733|2727|2730.5|2724.5|52
1751374200000|2025-07-01 12:50:00|2732|2726|2732.5|2726.5|2732.8|2726.8|2730.5|2724.5|25
1751374500000|2025-07-01 12:55:00|2732.3|2726.3|2734.5|2728.5|2734.8|2728.8|2731.3|2725.3|38
1751374800000|2025-07-01 13:00:00|2734.3|2728.3|2734.5|2728.5|2742.5|2736.5|2732.5|2726.5|222
1751375100000|2025-07-01 13:05:00|2734.3|2728.3|2731|2725|2734.5|2728.5|2730.5|2724.5|88
1751375400000|2025-07-01 13:10:00|2730.8|2724.8|2731.8|2725.8|2733.3|2727.3|2730.8|2724.8|49
1751375700000|2025-07-01 13:15:00|2732|2726|2733.5|2727.5|2733.8|2727.8|2731.5|2725.5|73
1751376000000|2025-07-01 13:20:00|2734.3|2728.3|2734|2728|2738.3|2732.3|2733.8|2727.8|98
1751376300000|2025-07-01 13:25:00|2733.8|2727.8|2733.3|2727.3|2734.3|2728.3|2732|2726|62
1751376600000|2025-07-01 13:30:00|2733|2727|2736.5|2730.5|2736.5|2730.5|2731.8|2725.8|87
1751376900000|2025-07-01 13:35:00|2736.3|2730.3|2732.8|2726.8|2736.3|2730.3|2732.8|2726.8|79
1751377200000|2025-07-01 13:40:00|2732.5|2726.5|2735.3|2729.3|2736.5|2730.5|2732.5|2726.5|55
1751377500000|2025-07-01 13:45:00|2735|2729|2736.8|2730.8|2737|2731|2731.8|2725.8|120
1751377800000|2025-07-01 13:50:00|2736.5|2730.5|2735.3|2729.3|2738.8|2732.8|2735|2729|65
1751378100000|2025-07-01 13:55:00|2735.5|2729.5|2736.5|2730.5|2737.3|2731.3|2735.3|2729.3|48
1751378400000|2025-07-01 14:00:00|2736.3|2730.3|2734.8|2728.8|2736.3|2730.3|2734.3|2728.3|156
1751378700000|2025-07-01 14:05:00|2735|2729|2733.8|2727.8|2736.3|2730.3|2733.3|2727.3|48
1751379000000|2025-07-01 14:10:00|2734|2728|2734.5|2728.5|2735.5|2729.5|2732.8|2726.8|91
1751379300000|2025-07-01 14:15:00|2734.8|2728.8|2731|2725|2736|2730|2731|2725|80
1751379600000|2025-07-01 14:20:00|2731.3|2725.3|2732|2726|2733.3|2727.3|2730.8|2724.8|47
1751379900000|2025-07-01 14:25:00|2732.3|2726.3|2732.3|2726.3|2733.8|2727.8|2731.5|2725.5|73
1751380200000|2025-07-01 14:30:00|2732|2726|2733.5|2727.5|2733.8|2727.8|2729.5|2723.5|75
1751380500000|2025-07-01 14:35:00|2733.3|2727.3|2730.5|2724.5|2733.3|2727.3|2728.8|2722.8|77
1751380800000|2025-07-01 14:40:00|2730.8|2724.8|2731.5|2725.5|2732|2726|2728.3|2722.3|88
1751381100000|2025-07-01 14:45:00|2731.8|2725.8|2729.3|2723.3|2732.5|2726.5|2727.8|2721.8|46
1751381400000|2025-07-01 14:50:00|2729.5|2723.5|2728.8|2722.8|2731.5|2725.5|2727.8|2721.8|128
1751381700000|2025-07-01 14:55:00|2728.5|2722.5|2730.8|2724.8|2730.8|2724.8|2728.5|2722.5|104
1751382000000|2025-07-01 15:00:00|2730.5|2724.5|2726.8|2720.8|2731.5|2725.5|2726.8|2720.8|75
1751382300000|2025-07-01 15:05:00|2727.3|2721.3|2724.3|2718.3|2728.5|2722.5|2723.5|2717.5|84
1751382600000|2025-07-01 15:10:00|2724|2718|2727.8|2721.8|2728.5|2722.5|2723.3|2717.3|78
1751382900000|2025-07-01 15:15:00|2728|2722|2728.5|2722.5|2730.3|2724.3|2722.5|2716.5|103
1751383200000|2025-07-01 15:20:00|2728.3|2722.3|2726.8|2720.8|2728.5|2722.5|2726.5|2720.5|49
1751383500000|2025-07-01 15:25:00|2726.5|2720.5|2717.3|2711.3|2726.8|2720.8|2716.6|2710.6|123
1751383800000|2025-07-01 15:30:00|2717.5|2711.5|2717|2711|2717.5|2711.5|2712.8|2706.8|106
1751384100000|2025-07-01 15:35:00|2715.8|2709.8|2719.8|2713.8|2720|2714|2714.3|2708.3|100
1751384400000|2025-07-01 15:40:00|2719.5|2713.5|2718.5|2712.5|2719.8|2713.8|2716.5|2710.5|87
1751384700000|2025-07-01 15:45:00|2718.3|2712.3|2719.5|2713.5|2719.5|2713.5|2717.5|2711.5|62
1751385000000|2025-07-01 15:50:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2717.5|2711.5|23
1751385300000|2025-07-01 15:55:00|2717.8|2711.8|2717.5|2711.5|2718.8|2712.8|2717.5|2711.5|68
1751385600000|2025-07-01 16:00:00|2717.8|2711.8|2717.5|2711.5|2718|2712|2716.5|2710.5|26
1751385900000|2025-07-01 16:05:00|2718.8|2712.8|2717|2711|2719.8|2713.8|2716.8|2710.8|43
1751386200000|2025-07-01 16:10:00|2717.3|2711.3|2716.5|2710.5|2717.5|2711.5|2715.5|2709.5|32
1751386500000|2025-07-01 16:15:00|2715.8|2709.8|2716.5|2710.5|2716.8|2710.8|2715.8|2709.8|15
1751386800000|2025-07-01 16:20:00|2716.8|2710.8|2717.8|2711.8|2718|2712|2716.8|2710.8|11
1751387100000|2025-07-01 16:25:00|2717.5|2711.5|2717.8|2711.8|2718|2712|2717|2711|26
1751387400000|2025-07-01 16:30:00|2717.5|2711.5|2717.3|2711.3|2717.8|2711.8|2716.8|2710.8|9
1751387700000|2025-07-01 16:35:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|4
1751388000000|2025-07-01 16:40:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2716.8|2710.8|14
1751388300000|2025-07-01 16:45:00|2718|2712|2717.3|2711.3|2718|2712|2717|2711|8
1751388600000|2025-07-01 16:50:00|2717|2711|2717|2711|2717.3|2711.3|2716.8|2710.8|20
1751388900000|2025-07-01 16:55:00|2717.1|2711.1|2717.1|2711.1|2717.9|2711.9|2716.9|2710.9|26
1751389200000|2025-07-01 17:00:00|2717.4|2711.4|2716.4|2710.4|2717.4|2711.4|2715.6|2709.6|39
1751389500000|2025-07-01 17:05:00|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.1|2710.1|5
1751389800000|2025-07-01 17:10:00|2716.1|2710.1|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|15
1751390100000|2025-07-01 17:15:00|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|8
1751390700000|2025-07-01 17:25:00|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2714.9|2708.9|4
1751391000000|2025-07-01 17:30:00|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.4|2709.4|25
1751391300000|2025-07-01 17:35:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|2
1751391600000|2025-07-01 17:40:00|2714.9|2708.9|2716.4|2710.4|2716.4|2710.4|2714.9|2708.9|5
1751391900000|2025-07-01 17:45:00|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|3
1751392200000|2025-07-01 17:50:00|2717.4|2711.4|2717.4|2711.4|2718.4|2712.4|2716.3|2710.3|26
1751392500000|2025-07-01 17:55:00|2723.8|2705|2723.5|2704.8|2724.3|2705.5|2722.8|2704|7
1751414400000|2025-07-02 00:00:00|2713.8|2707.8|2717.5|2711.5|2717.5|2711.5|2713.1|2707.1|39
1751414700000|2025-07-02 00:05:00|2718|2712|2711.8|2705.8|2720.5|2714.5|2711.3|2705.3|55
1751415000000|2025-07-02 00:10:00|2711.5|2705.5|2719.3|2713.3|2719.4|2713.4|2711.3|2705.3|41
1751415300000|2025-07-02 00:15:00|2719.5|2713.5|2713.8|2707.8|2719.5|2713.5|2713.3|2707.3|28
1751415600000|2025-07-02 00:20:00|2713.5|2707.5|2711.3|2705.3|2714|2708|2711.3|2705.3|17
1751415900000|2025-07-02 00:25:00|2711|2705|2711|2705|2714.5|2708.5|2710|2704|28
1751416200000|2025-07-02 00:30:00|2710.8|2704.8|2712|2706|2712|2706|2710.3|2704.3|14
1751416500000|2025-07-02 00:35:00|2712.3|2706.3|2713.3|2707.3|2713.8|2707.8|2712.3|2706.3|11
1751416800000|2025-07-02 00:40:00|2713|2707|2712.5|2706.5|2713|2707|2712.3|2706.3|7
1751417100000|2025-07-02 00:45:00|2712.8|2706.8|2715.3|2709.3|2715.3|2709.3|2712.5|2706.5|17
1751417400000|2025-07-02 00:50:00|2715.5|2709.5|2714|2708|2716.3|2710.3|2713.8|2707.8|18
1751417700000|2025-07-02 00:55:00|2713.8|2707.8|2714.5|2708.5|2714.8|2708.8|2713|2707|19
1751418000000|2025-07-02 01:00:00|2714.8|2708.8|2718|2712|2718.3|2712.3|2713.8|2707.8|144
1751418300000|2025-07-02 01:05:00|2717.8|2711.8|2719.8|2713.8|2720.3|2714.3|2717.8|2711.8|82
1751418600000|2025-07-02 01:10:00|2719.5|2713.5|2720.8|2714.8|2721.3|2715.3|2719.3|2713.3|53
1751418900000|2025-07-02 01:15:00|2720.5|2714.5|2719.5|2713.5|2720.8|2714.8|2718|2712|68
1751419200000|2025-07-02 01:20:00|2719.8|2713.8|2719.5|2713.5|2720.5|2714.5|2718|2712|48
1751419500000|2025-07-02 01:25:00|2719.3|2713.3|2720.3|2714.3|2720.5|2714.5|2718.8|2712.8|57
1751419800000|2025-07-02 01:30:00|2720|2714|2719.8|2713.8|2720.8|2714.8|2717.5|2711.5|81
1751420100000|2025-07-02 01:35:00|2720|2714|2719.8|2713.8|2720.5|2714.5|2718.8|2712.8|68
1751420400000|2025-07-02 01:40:00|2719.5|2713.5|2723.3|2717.3|2724.3|2718.3|2719.3|2713.3|74
1751420700000|2025-07-02 01:45:00|2722.8|2716.8|2722.8|2716.8|2723.3|2717.3|2722|2716|60
1751421000000|2025-07-02 01:50:00|2722.5|2716.5|2722.8|2716.8|2724.8|2718.8|2722.5|2716.5|64
1751421300000|2025-07-02 01:55:00|2722.5|2716.5|2722|2716|2723.3|2717.3|2720.5|2714.5|110
1751421600000|2025-07-02 02:00:00|2722.3|2716.3|2720.5|2714.5|2722.3|2716.3|2719.3|2713.3|70
1751421900000|2025-07-02 02:05:00|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2718.8|2712.8|35
1751422200000|2025-07-02 02:10:00|2719.5|2713.5|2718.8|2712.8|2720|2714|2717.5|2711.5|38
1751422500000|2025-07-02 02:15:00|2719|2713|2721.8|2715.8|2722|2716|2718.8|2712.8|17
1751422800000|2025-07-02 02:20:00|2721.5|2715.5|2721.3|2715.3|2721.8|2715.8|2720|2714|24
1751423100000|2025-07-02 02:25:00|2721|2715|2721|2715|2721.3|2715.3|2720.8|2714.8|23
1751423400000|2025-07-02 02:30:00|2721.3|2715.3|2723.3|2717.3|2724.8|2718.8|2720.5|2714.5|77
1751423700000|2025-07-02 02:35:00|2723|2717|2725.3|2719.3|2725.5|2719.5|2722.5|2716.5|62
1751424000000|2025-07-02 02:40:00|2725|2719|2723.8|2717.8|2725|2719|2723|2717|37
1751424300000|2025-07-02 02:45:00|2723.5|2717.5|2723|2717|2723.5|2717.5|2722.5|2716.5|25
1751424600000|2025-07-02 02:50:00|2722.8|2716.8|2726.8|2720.8|2726.8|2720.8|2722.8|2716.8|65
1751424900000|2025-07-02 02:55:00|2726.5|2720.5|2726.3|2720.3|2727.8|2721.8|2726.3|2720.3|35
1751425200000|2025-07-02 03:00:00|2726.5|2720.5|2726|2720|2727.3|2721.3|2725|2719|70
1751425500000|2025-07-02 03:05:00|2725.8|2719.8|2728|2722|2728.5|2722.5|2725.8|2719.8|33
1751425800000|2025-07-02 03:10:00|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2726.8|2720.8|31
1751426100000|2025-07-02 03:15:00|2727|2721|2726.5|2720.5|2727|2721|2725.5|2719.5|37
1751426400000|2025-07-02 03:20:00|2726.3|2720.3|2726.5|2720.5|2727.3|2721.3|2725.8|2719.8|43
1751426700000|2025-07-02 03:25:00|2726.3|2720.3|2726.3|2720.3|2727.3|2721.3|2725.5|2719.5|36
1751427000000|2025-07-02 03:30:00|2726|2720|2726.5|2720.5|2726.8|2720.8|2725.8|2719.8|13
1751427300000|2025-07-02 03:35:00|2726.3|2720.3|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|6
1751427600000|2025-07-02 03:40:00|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|4
1751427900000|2025-07-02 03:45:00|2725.8|2719.8|2727|2721|2727.3|2721.3|2725.8|2719.8|9
1751428500000|2025-07-02 03:55:00|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727|2721|10
1751428800000|2025-07-02 04:00:00|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1751429100000|2025-07-02 04:05:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727|2721|5
1751429400000|2025-07-02 04:10:00|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|4
1751429700000|2025-07-02 04:15:00|2727.5|2721.5|2725.8|2719.8|2727.5|2721.5|2725.8|2719.8|5
1751430000000|2025-07-02 04:20:00|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|4
1751430300000|2025-07-02 04:25:00|2726|2720|2725|2719|2726.3|2720.3|2724.8|2718.8|13
1751430600000|2025-07-02 04:30:00|2725.3|2719.3|2724.3|2718.3|2725.3|2719.3|2724.3|2718.3|6
1751430900000|2025-07-02 04:35:00|2724.5|2718.5|2723|2717|2724.5|2718.5|2723|2717|26
1751431200000|2025-07-02 04:40:00|2722.8|2716.8|2721.8|2715.8|2722.8|2716.8|2721.8|2715.8|5
1751431500000|2025-07-02 04:45:00|2721.5|2715.5|2722.3|2716.3|2722.5|2716.5|2721|2715|11
1751431800000|2025-07-02 04:50:00|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|5
1751432100000|2025-07-02 04:55:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722|2716|3
1751432400000|2025-07-02 05:00:00|2722|2716|2719.8|2713.8|2722.3|2716.3|2719.5|2713.5|62
1751432700000|2025-07-02 05:05:00|2720|2714|2718.3|2712.3|2720|2714|2717.3|2711.3|42
1751433000000|2025-07-02 05:10:00|2718|2712|2717.8|2711.8|2718.5|2712.5|2716.8|2710.8|36
1751433300000|2025-07-02 05:15:00|2718|2712|2720|2714|2720|2714|2717.3|2711.3|29
1751433600000|2025-07-02 05:20:00|2719.8|2713.8|2721|2715|2721|2715|2719.8|2713.8|12
1751433900000|2025-07-02 05:25:00|2720.8|2714.8|2721.8|2715.8|2722|2716|2720.8|2714.8|13
1751434200000|2025-07-02 05:30:00|2722|2716|2724.8|2718.8|2725.3|2719.3|2721.8|2715.8|52
1751434500000|2025-07-02 05:35:00|2725|2719|2726.5|2720.5|2726.5|2720.5|2722.8|2716.8|50
1751434800000|2025-07-02 05:40:00|2726.3|2720.3|2726|2720|2728.3|2722.3|2724.8|2718.8|62
1751435100000|2025-07-02 05:45:00|2726.3|2720.3|2722.8|2716.8|2726.3|2720.3|2722|2716|84
1751435400000|2025-07-02 05:50:00|2722.5|2716.5|2725|2719|2725.8|2719.8|2722.5|2716.5|48
1751435700000|2025-07-02 05:55:00|2725.8|2719.8|2726.5|2720.5|2728.8|2722.8|2725.8|2719.8|43
1751436000000|2025-07-02 06:00:00|2726.8|2720.8|2726.8|2720.8|2728.5|2722.5|2726|2720|79
1751436300000|2025-07-02 06:05:00|2727|2721|2723.5|2717.5|2728.3|2722.3|2723.5|2717.5|57
1751436600000|2025-07-02 06:10:00|2723.3|2717.3|2725.3|2719.3|2727.3|2721.3|2722.8|2716.8|80
1751436900000|2025-07-02 06:15:00|2725|2719|2724.3|2718.3|2725.8|2719.8|2722.8|2716.8|46
1751437200000|2025-07-02 06:20:00|2724.5|2718.5|2725.8|2719.8|2725.8|2719.8|2723.8|2717.8|40
1751437500000|2025-07-02 06:25:00|2725.5|2719.5|2728.8|2722.8|2729.5|2723.5|2725.5|2719.5|73
1751437800000|2025-07-02 06:30:00|2728.5|2722.5|2727|2721|2730.8|2724.8|2726.8|2720.8|59
1751438100000|2025-07-02 06:35:00|2726.8|2720.8|2726|2720|2728.5|2722.5|2724.8|2718.8|59
1751438400000|2025-07-02 06:40:00|2725.8|2719.8|2725|2719|2726.5|2720.5|2724.8|2718.8|78
1751438700000|2025-07-02 06:45:00|2724.8|2718.8|2723.8|2717.8|2725.3|2719.3|2722.8|2716.8|41
1751439000000|2025-07-02 06:50:00|2724|2718|2723.8|2717.8|2725|2719|2723.3|2717.3|37
1751439300000|2025-07-02 06:55:00|2723.5|2717.5|2722.8|2716.8|2726|2720|2720.3|2714.3|80
1751439600000|2025-07-02 07:00:00|2722.5|2716.5|2709.8|2703.8|2722.5|2716.5|2705.9|2699.9|137
1751439900000|2025-07-02 07:05:00|2710|2704|2703.3|2697.3|2710.5|2704.5|2703.3|2697.3|86
1751440200000|2025-07-02 07:10:00|2703|2697|2711|2705|2711.3|2705.3|2703|2697|106
1751440500000|2025-07-02 07:15:00|2710.8|2704.8|2713.3|2707.3|2714.8|2708.8|2710|2704|54
1751440800000|2025-07-02 07:20:00|2713|2707|2711.3|2705.3|2713.8|2707.8|2708.3|2702.3|56
1751441100000|2025-07-02 07:25:00|2711.5|2705.5|2712.5|2706.5|2715|2709|2711|2705|61
1751441400000|2025-07-02 07:30:00|2712.3|2706.3|2709.5|2703.5|2712.3|2706.3|2708.8|2702.8|41
1751441700000|2025-07-02 07:35:00|2709.3|2703.3|2710.5|2704.5|2712|2706|2709.3|2703.3|25
1751442000000|2025-07-02 07:40:00|2710.8|2704.8|2711.3|2705.3|2713.3|2707.3|2710.8|2704.8|38
1751442300000|2025-07-02 07:45:00|2711.5|2705.5|2711.5|2705.5|2712.3|2706.3|2710.8|2704.8|29
1751442600000|2025-07-02 07:50:00|2711.8|2705.8|2714.3|2708.3|2714.3|2708.3|2711.8|2705.8|35
1751442900000|2025-07-02 07:55:00|2714.5|2708.5|2717.3|2711.3|2718.3|2712.3|2714.5|2708.5|31
1751443200000|2025-07-02 08:00:00|2717|2711|2715.8|2709.8|2717.5|2711.5|2710.8|2704.8|80
1751443500000|2025-07-02 08:05:00|2716|2710|2720|2714|2721.5|2715.5|2716|2710|50
1751443800000|2025-07-02 08:10:00|2719.8|2713.8|2722.5|2716.5|2723|2717|2719.8|2713.8|23
1751444100000|2025-07-02 08:15:00|2722.8|2716.8|2721|2715|2722.8|2716.8|2720.5|2714.5|29
1751444400000|2025-07-02 08:20:00|2721.8|2715.8|2722.3|2716.3|2723.8|2717.8|2721|2715|36
1751444700000|2025-07-02 08:25:00|2722|2716|2725.5|2719.5|2726.8|2720.8|2722|2716|37
1751445000000|2025-07-02 08:30:00|2725.8|2719.8|2729.6|2723.6|2733.3|2726.9|2724.8|2718.8|49
1751445300000|2025-07-02 08:35:00|2729.9|2723.9|2726.8|2720.8|2730.4|2724.4|2726.3|2720.3|52
1751445600000|2025-07-02 08:40:00|2727|2721|2725.5|2719.5|2727|2721|2723.8|2717.8|41
1751445900000|2025-07-02 08:45:00|2725.8|2719.8|2726|2720|2728|2722|2725.3|2719.3|38
1751446200000|2025-07-02 08:50:00|2725.8|2719.8|2724|2718|2726.3|2720.3|2724|2718|33
1751446500000|2025-07-02 08:55:00|2724.3|2718.3|2729.5|2723.5|2731.8|2725.8|2724.3|2718.3|58
1751446800000|2025-07-02 09:00:00|2729.8|2723.8|2730.5|2724.5|2734.3|2728.3|2729.8|2723.8|83
1751447100000|2025-07-02 09:05:00|2730.3|2724.3|2727|2721|2730.3|2724.3|2726.3|2720.3|45
1751447400000|2025-07-02 09:10:00|2726.8|2720.8|2727|2721|2728.3|2722.3|2725.8|2719.8|55
1751447700000|2025-07-02 09:15:00|2726.8|2720.8|2726.8|2720.8|2727.5|2721.5|2725.3|2719.3|49
1751448000000|2025-07-02 09:20:00|2727|2721|2727.8|2721.8|2730.3|2724.3|2726.8|2720.8|38
1751448300000|2025-07-02 09:25:00|2728|2722|2728.3|2722.3|2730.3|2724.3|2727.3|2721.3|37
1751448600000|2025-07-02 09:30:00|2728|2722|2728.3|2722.3|2729.8|2723.8|2728|2722|33
1751448900000|2025-07-02 09:35:00|2728|2722|2729|2723|2730|2724|2728|2722|32
1751449200000|2025-07-02 09:40:00|2728.8|2722.8|2729|2723|2730.5|2724.5|2728.5|2722.5|25
1751449500000|2025-07-02 09:45:00|2728.8|2722.8|2727.5|2721.5|2729|2723|2726.8|2720.8|27
1751449800000|2025-07-02 09:50:00|2727.8|2721.8|2726.5|2720.5|2727.8|2721.8|2726.5|2720.5|17
1751450100000|2025-07-02 09:55:00|2726.3|2720.3|2726.3|2720.3|2727.5|2721.5|2725.3|2719.3|38
1751450400000|2025-07-02 10:00:00|2726.5|2720.5|2726|2720|2728|2722|2724.8|2718.8|35
1751450700000|2025-07-02 10:05:00|2725.8|2719.8|2725.3|2719.3|2726|2720|2724.8|2718.8|44
1751451000000|2025-07-02 10:10:00|2725|2719|2726.5|2720.5|2727.5|2721.5|2725|2719|24
1751451300000|2025-07-02 10:15:00|2726.3|2720.3|2726|2720|2728.3|2722.3|2725.8|2719.8|17
1751451600000|2025-07-02 10:20:00|2725.8|2719.8|2727|2721|2727.3|2721.3|2725.8|2719.8|19
1751451900000|2025-07-02 10:25:00|2727.5|2721.5|2727.8|2721.8|2730|2724|2727.5|2721.5|33
1751452200000|2025-07-02 10:30:00|2727.5|2721.5|2728.5|2722.5|2729.3|2723.3|2727.5|2721.5|19
1751452500000|2025-07-02 10:35:00|2728.3|2722.3|2731.5|2725.5|2731.8|2725.8|2728.3|2722.3|30
1751452800000|2025-07-02 10:40:00|2730.8|2724.8|2731.8|2725.8|2731.8|2725.8|2729.8|2723.8|28
1751453100000|2025-07-02 10:45:00|2731.5|2725.5|2731.3|2725.3|2731.8|2725.8|2730.5|2724.5|21
1751453400000|2025-07-02 10:50:00|2731|2725|2730.3|2724.3|2731|2725|2730|2724|18
1751453700000|2025-07-02 10:55:00|2730.5|2724.5|2732|2726|2733|2727|2730.5|2724.5|34
1751454000000|2025-07-02 11:00:00|2731.8|2725.8|2736.8|2730.8|2737.5|2731.5|2731.8|2725.8|40
1751454300000|2025-07-02 11:05:00|2736.5|2730.5|2732.8|2726.8|2736.5|2730.5|2732.3|2726.3|51
1751454600000|2025-07-02 11:10:00|2732.5|2726.5|2733.5|2727.5|2734|2728|2731.8|2725.8|39
1751454900000|2025-07-02 11:15:00|2733.8|2727.8|2733.5|2727.5|2734.5|2728.5|2733|2727|31
1751455200000|2025-07-02 11:20:00|2733.8|2727.8|2734.3|2728.3|2734.5|2728.5|2733.3|2727.3|19
1751455500000|2025-07-02 11:25:00|2734.5|2728.5|2737|2731|2737|2731|2733.5|2727.5|30
1751455800000|2025-07-02 11:30:00|2736.8|2730.8|2735|2729|2737.5|2731.5|2735|2729|39
1751456100000|2025-07-02 11:35:00|2735.5|2729.5|2734|2728|2736|2730|2733.8|2727.8|46
1751456400000|2025-07-02 11:40:00|2733.8|2727.8|2733.8|2727.8|2734.3|2728.3|2732.8|2726.8|17
1751456700000|2025-07-02 11:45:00|2733.5|2727.5|2733.3|2727.3|2734.8|2728.8|2733|2727|19
1751457000000|2025-07-02 11:50:00|2734|2728|2734.8|2728.8|2734.8|2728.8|2731.8|2725.8|49
1751457300000|2025-07-02 11:55:00|2735|2729|2732.8|2726.8|2736|2730|2732|2726|60
1751457600000|2025-07-02 12:00:00|2732.5|2726.5|2731.8|2725.8|2734.5|2728.5|2730|2724|63
1751457900000|2025-07-02 12:05:00|2732|2726|2731|2725|2734.5|2728.5|2731|2725|50
1751458200000|2025-07-02 12:10:00|2731.3|2725.3|2734.5|2728.5|2735|2729|2730.8|2724.8|41
1751458500000|2025-07-02 12:15:00|2734.8|2728.8|2736.3|2730.3|2737.3|2731.3|2734.3|2728.3|68
1751458800000|2025-07-02 12:20:00|2736.5|2730.5|2736.5|2730.5|2737.8|2731.8|2734.5|2728.5|77
1751459100000|2025-07-02 12:25:00|2736.3|2730.3|2735|2729|2736.5|2730.5|2734.8|2728.8|41
1751459400000|2025-07-02 12:30:00|2734.8|2728.8|2733.8|2727.8|2735.5|2729.5|2731.8|2725.8|70
1751459700000|2025-07-02 12:35:00|2734|2728|2734.5|2728.5|2734.8|2728.8|2732.3|2726.3|43
1751460000000|2025-07-02 12:40:00|2734|2728|2734|2728|2734|2728|2731.3|2725.3|52
1751460300000|2025-07-02 12:45:00|2733.8|2727.8|2734.5|2728.5|2735.3|2729.3|2733|2727|57
1751460600000|2025-07-02 12:50:00|2734.3|2728.3|2733.5|2727.5|2735.5|2729.5|2733.5|2727.5|48
1751460900000|2025-07-02 12:55:00|2733.8|2727.8|2735|2729|2735|2729|2733.3|2727.3|28
1751461200000|2025-07-02 13:00:00|2734.8|2728.8|2740|2734|2742.5|2736.5|2734.5|2728.5|193
1751461500000|2025-07-02 13:05:00|2739.8|2733.8|2738.3|2732.3|2741.3|2735.3|2737.8|2731.8|83
1751461800000|2025-07-02 13:10:00|2738.5|2732.5|2740.8|2734.8|2741|2735|2737.3|2731.3|92
1751462100000|2025-07-02 13:15:00|2741|2735|2745.8|2739.8|2747.5|2741.5|2741|2735|99
1751462400000|2025-07-02 13:20:00|2745.5|2739.5|2743.3|2737.3|2745.8|2739.8|2743|2737|104
1751462700000|2025-07-02 13:25:00|2743|2737|2744.8|2738.8|2745|2739|2743|2737|85
1751463000000|2025-07-02 13:30:00|2744.5|2738.5|2742|2736|2744.8|2738.8|2740.5|2734.5|93
1751463300000|2025-07-02 13:35:00|2742.3|2736.3|2743.8|2737.8|2744|2738|2741.3|2735.3|53
1751463600000|2025-07-02 13:40:00|2744|2738|2748|2742|2749.5|2743.5|2744|2738|77
1751463900000|2025-07-02 13:45:00|2748.3|2742.3|2749|2743|2750|2744|2748|2742|83
1751464200000|2025-07-02 13:50:00|2748.8|2742.8|2750|2744|2750.5|2744.5|2747.8|2741.8|67
1751464500000|2025-07-02 13:55:00|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2748.8|2742.8|64
1751464800000|2025-07-02 14:00:00|2751|2745|2752|2746|2752.3|2746.3|2749.8|2743.8|66
1751465100000|2025-07-02 14:05:00|2752.3|2746.3|2754|2748|2754.8|2748.8|2750.8|2744.8|63
1751465400000|2025-07-02 14:10:00|2753.8|2747.8|2749|2743|2754.3|2748.3|2748.8|2742.8|103
1751465700000|2025-07-02 14:15:00|2749.3|2743.3|2749|2743|2751.5|2745.5|2747.3|2741.3|76
1751466000000|2025-07-02 14:20:00|2749.5|2743.5|2753.5|2747.5|2753.5|2747.5|2749.3|2743.3|84
1751466300000|2025-07-02 14:25:00|2753.8|2747.8|2751.8|2745.8|2754.3|2748.3|2751|2745|64
1751466600000|2025-07-02 14:30:00|2752|2746|2754.3|2748.3|2755.5|2749.5|2751.5|2745.5|57
1751466900000|2025-07-02 14:35:00|2754|2748|2754|2748|2754.8|2748.8|2752.3|2746.3|48
1751467200000|2025-07-02 14:40:00|2753.8|2747.8|2750.5|2744.5|2753.8|2747.8|2750.5|2744.5|69
1751467500000|2025-07-02 14:45:00|2750.8|2744.8|2752.5|2746.5|2753.3|2747.3|2749.3|2743.3|55
1751467800000|2025-07-02 14:50:00|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2750.8|2744.8|44
1751468100000|2025-07-02 14:55:00|2753.8|2747.8|2752.3|2746.3|2753.8|2747.8|2751.5|2745.5|53
1751468400000|2025-07-02 15:00:00|2752.5|2746.5|2754.5|2748.5|2756|2750|2752.5|2746.5|53
1751468700000|2025-07-02 15:05:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2753.3|2747.3|52
1751469000000|2025-07-02 15:10:00|2754.8|2748.8|2754.8|2748.8|2756|2750|2754.5|2748.5|38
1751469300000|2025-07-02 15:15:00|2755|2749|2755|2749|2755.8|2749.8|2753.8|2747.8|30
1751469600000|2025-07-02 15:20:00|2755.3|2749.3|2754|2748|2755.3|2749.3|2753.8|2747.8|57
1751469900000|2025-07-02 15:25:00|2753.8|2747.8|2755.3|2749.3|2756|2750|2753.3|2747.3|37
1751470200000|2025-07-02 15:30:00|2755.5|2749.5|2758.8|2752.8|2759.8|2753.8|2755.5|2749.5|60
1751470500000|2025-07-02 15:35:00|2759|2753|2759.5|2753.5|2761.8|2755.8|2759|2753|122
1751470800000|2025-07-02 15:40:00|2759.3|2753.3|2757.5|2751.5|2759.5|2753.5|2757.3|2751.3|27
1751471100000|2025-07-02 15:45:00|2757.3|2751.3|2759.3|2753.3|2760.5|2754.5|2757.3|2751.3|55
1751471400000|2025-07-02 15:50:00|2759.5|2753.5|2758.8|2752.8|2761|2755|2758.4|2752.4|37
1751471700000|2025-07-02 15:55:00|2759|2753|2761|2755|2761.8|2755.8|2758.3|2752.3|33
1751472000000|2025-07-02 16:00:00|2760.8|2754.8|2759|2753|2760.8|2754.8|2758.5|2752.5|16
1751472300000|2025-07-02 16:05:00|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|8
1751472600000|2025-07-02 16:10:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|23
1751472900000|2025-07-02 16:15:00|2759|2753|2758.8|2752.8|2760.3|2754.3|2758|2752|67
1751473200000|2025-07-02 16:20:00|2759|2753|2757|2751|2759|2753|2756.8|2750.8|13
1751473500000|2025-07-02 16:25:00|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755.3|2749.3|9
1751473800000|2025-07-02 16:30:00|2756|2750|2755.8|2749.8|2757.3|2751.3|2755.5|2749.5|19
1751474400000|2025-07-02 16:40:00|2755.5|2749.5|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|16
1751474700000|2025-07-02 16:45:00|2756.1|2750.1|2757|2751|2757|2751|2755.5|2749.5|8
1751475000000|2025-07-02 16:50:00|2757.3|2751.3|2756.8|2750.8|2758.5|2752.5|2756.3|2750.3|18
1751475300000|2025-07-02 16:55:00|2756.9|2750.9|2756.1|2750.1|2757.1|2751.1|2755.4|2749.4|19
1751475600000|2025-07-02 17:00:00|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.1|2750.1|4
1751475900000|2025-07-02 17:05:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1751476800000|2025-07-02 17:20:00|2758.1|2752.1|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|3
1751477100000|2025-07-02 17:25:00|2757.9|2751.9|2757.1|2751.1|2758.1|2752.1|2757.1|2751.1|4
1751477400000|2025-07-02 17:30:00|2757.6|2751.6|2758.1|2752.1|2758.1|2752.1|2757.6|2751.6|5
1751477700000|2025-07-02 17:35:00|2757.9|2751.9|2756.9|2750.9|2757.9|2751.9|2756.4|2750.4|9
1751478000000|2025-07-02 17:40:00|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|4
1751478300000|2025-07-02 17:45:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.4|2750.4|5
1751478600000|2025-07-02 17:50:00|2756.4|2750.4|2755.9|2749.9|2756.9|2750.9|2754.1|2748.1|17
1751478900000|2025-07-02 17:55:00|2762.3|2743.5|2762|2743.3|2762.3|2743.5|2761.3|2742.5|6
1751500800000|2025-07-03 00:00:00|2757.1|2751.1|2756.4|2750.4|2758.4|2752.4|2756.4|2750.4|12
1751501100000|2025-07-03 00:05:00|2756.3|2750.3|2755.3|2749.3|2756.3|2750.3|2754.8|2748.8|15
1751501400000|2025-07-03 00:10:00|2755.5|2749.5|2755.8|2749.8|2756|2750|2755.5|2749.5|7
1751501700000|2025-07-03 00:15:00|2756|2750|2756.5|2750.5|2757|2751|2755.8|2749.8|11
1751502000000|2025-07-03 00:20:00|2756.3|2750.3|2755|2749|2756.3|2750.3|2755|2749|5
1751502300000|2025-07-03 00:25:00|2754.8|2748.8|2756.3|2750.3|2756.3|2750.3|2754.8|2748.8|12
1751502600000|2025-07-03 00:30:00|2756|2750|2756|2750|2756.3|2750.3|2756|2750|5
1751502900000|2025-07-03 00:35:00|2756.3|2750.3|2757.3|2751.3|2757.3|2751.3|2756|2750|17
1751503200000|2025-07-03 00:40:00|2757|2751|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|20
1751503500000|2025-07-03 00:45:00|2756.3|2750.3|2756.5|2750.5|2756.8|2750.8|2755.8|2749.8|14
1751503800000|2025-07-03 00:50:00|2756.3|2750.3|2757|2751|2757|2751|2756|2750|14
1751504100000|2025-07-03 00:55:00|2756.8|2750.8|2759.3|2753.3|2759.3|2753.3|2756.5|2750.5|21
1751504400000|2025-07-03 01:00:00|2759|2753|2756.3|2750.3|2759.8|2753.8|2755.8|2749.8|114
1751504700000|2025-07-03 01:05:00|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.5|2749.5|56
1751505000000|2025-07-03 01:10:00|2756.3|2750.3|2756|2750|2757|2751|2755.3|2749.3|72
1751505300000|2025-07-03 01:15:00|2756.3|2750.3|2757|2751|2758|2752|2756.3|2750.3|59
1751505600000|2025-07-03 01:20:00|2757.3|2751.3|2757|2751|2758.3|2752.3|2757|2751|68
1751505900000|2025-07-03 01:25:00|2756.8|2750.8|2757.5|2751.5|2758|2752|2754.8|2748.8|47
1751506200000|2025-07-03 01:30:00|2757.3|2751.3|2754.3|2748.3|2757.3|2751.3|2754.3|2748.3|77
1751506500000|2025-07-03 01:35:00|2754.5|2748.5|2754.8|2748.8|2756.3|2750.3|2754|2748|83
1751506800000|2025-07-03 01:40:00|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2753.3|2747.3|67
1751507100000|2025-07-03 01:45:00|2755.5|2749.5|2754.5|2748.5|2755.8|2749.8|2752.8|2746.8|81
1751507400000|2025-07-03 01:50:00|2754.3|2748.3|2754|2748|2755.3|2749.3|2753|2747|67
1751507700000|2025-07-03 01:55:00|2753.8|2747.8|2752.5|2746.5|2754.5|2748.5|2750.3|2744.3|119
1751508000000|2025-07-03 02:00:00|2752.8|2746.8|2751.8|2745.8|2755.5|2749.5|2751.3|2745.3|102
1751508300000|2025-07-03 02:05:00|2752|2746|2753|2747|2753.3|2747.3|2751.8|2745.8|82
1751508600000|2025-07-03 02:10:00|2752.8|2746.8|2752|2746|2753|2747|2749.8|2743.8|66
1751508900000|2025-07-03 02:15:00|2752.3|2746.3|2751.3|2745.3|2752.3|2746.3|2751.3|2745.3|23
1751509200000|2025-07-03 02:20:00|2751|2745|2749.5|2743.5|2751|2745|2748.3|2742.3|38
1751509500000|2025-07-03 02:25:00|2749.8|2743.8|2748.5|2742.5|2750|2744|2748.3|2742.3|14
1751509800000|2025-07-03 02:30:00|2748.8|2742.8|2748.8|2742.8|2750.3|2744.3|2747.8|2741.8|85
1751510100000|2025-07-03 02:35:00|2749|2743|2747.3|2741.3|2749.3|2743.3|2746.3|2740.3|60
1751510400000|2025-07-03 02:40:00|2747|2741|2744.3|2738.3|2747.5|2741.5|2743.5|2737.5|73
1751510700000|2025-07-03 02:45:00|2744.5|2738.5|2745.5|2739.5|2747|2741|2744.3|2738.3|69
1751511000000|2025-07-03 02:50:00|2745.8|2739.8|2745.5|2739.5|2746.8|2740.8|2744.5|2738.5|62
1751511300000|2025-07-03 02:55:00|2745.8|2739.8|2744|2738|2746.3|2740.3|2743.8|2737.8|59
1751511600000|2025-07-03 03:00:00|2743.8|2737.8|2746|2740|2746|2740|2743.8|2737.8|63
1751511900000|2025-07-03 03:05:00|2745.8|2739.8|2750.8|2744.8|2750.8|2744.8|2745.8|2739.8|82
1751512200000|2025-07-03 03:10:00|2750.5|2744.5|2750.3|2744.3|2751|2745|2749.8|2743.8|62
1751512500000|2025-07-03 03:15:00|2750.5|2744.5|2749.3|2743.3|2750.5|2744.5|2748.5|2742.5|64
1751512800000|2025-07-03 03:20:00|2749.5|2743.5|2751.8|2745.8|2752.5|2746.5|2749|2743|71
1751513100000|2025-07-03 03:25:00|2752|2746|2752.3|2746.3|2753|2747|2751.8|2745.8|26
1751513400000|2025-07-03 03:30:00|2752.5|2746.5|2752.3|2746.3|2752.8|2746.8|2752|2746|18
1751513700000|2025-07-03 03:35:00|2752|2746|2752.3|2746.3|2752.5|2746.5|2751.8|2745.8|16
1751514000000|2025-07-03 03:40:00|2752.5|2746.5|2753.5|2747.5|2753.5|2747.5|2752.5|2746.5|6
1751514300000|2025-07-03 03:45:00|2753|2747|2751.5|2745.5|2753|2747|2751.5|2745.5|4
1751514600000|2025-07-03 03:50:00|2751.3|2745.3|2749.5|2743.5|2751.3|2745.3|2748.8|2742.8|23
1751514900000|2025-07-03 03:55:00|2749|2743|2749|2743|2749.5|2743.5|2749|2743|5
1751515200000|2025-07-03 04:00:00|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749|2743|4
1751515500000|2025-07-03 04:05:00|2749.8|2743.8|2750|2744|2750|2744|2749.3|2743.3|12
1751515800000|2025-07-03 04:10:00|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750|2744|6
1751516100000|2025-07-03 04:15:00|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1751516700000|2025-07-03 04:25:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750|2744|3
1751517000000|2025-07-03 04:30:00|2750|2744|2751|2745|2751|2745|2749.8|2743.8|18
1751517300000|2025-07-03 04:35:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750|2744|8
1751517600000|2025-07-03 04:40:00|2750.8|2744.8|2751.5|2745.5|2752|2746|2750.5|2744.5|15
1751518200000|2025-07-03 04:50:00|2751.8|2745.8|2751.3|2745.3|2752|2746|2750.8|2744.8|9
1751518500000|2025-07-03 04:55:00|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1751518800000|2025-07-03 05:00:00|2751.8|2745.8|2746|2740|2752|2746|2745.3|2739.3|54
1751519100000|2025-07-03 05:05:00|2746.3|2740.3|2746.3|2740.3|2746.5|2740.5|2745.8|2739.8|23
1751519400000|2025-07-03 05:10:00|2746|2740|2747.8|2741.8|2747.8|2741.8|2746|2740|15
1751519700000|2025-07-03 05:15:00|2748|2742|2748|2742|2748.3|2742.3|2748|2742|13
1751520000000|2025-07-03 05:20:00|2747.8|2741.8|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|25
1751520300000|2025-07-03 05:25:00|2747.3|2741.3|2746.5|2740.5|2747.8|2741.8|2746.5|2740.5|18
1751520600000|2025-07-03 05:30:00|2747|2741|2749.3|2743.3|2749.5|2743.5|2747|2741|50
1751520900000|2025-07-03 05:35:00|2750.3|2744.3|2748.3|2742.3|2751.3|2745.3|2747.8|2741.8|45
1751521200000|2025-07-03 05:40:00|2748.5|2742.5|2750.5|2744.5|2750.5|2744.5|2748.5|2742.5|48
1751521500000|2025-07-03 05:45:00|2750.3|2744.3|2746.5|2740.5|2750.3|2744.3|2746.5|2740.5|32
1751521800000|2025-07-03 05:50:00|2746.8|2740.8|2747.5|2741.5|2748.8|2742.8|2745.8|2739.8|51
1751522100000|2025-07-03 05:55:00|2748|2742|2751|2745|2751.3|2745.3|2748|2742|64
1751522400000|2025-07-03 06:00:00|2751.3|2745.3|2752|2746|2752|2746|2748.8|2742.8|73
1751522700000|2025-07-03 06:05:00|2751.8|2745.8|2751.5|2745.5|2752.8|2746.8|2751|2745|59
1751523000000|2025-07-03 06:10:00|2751.8|2745.8|2751.5|2745.5|2752.3|2746.3|2750.5|2744.5|42
1751523300000|2025-07-03 06:15:00|2752|2746|2751.8|2745.8|2752.3|2746.3|2750.8|2744.8|47
1751523600000|2025-07-03 06:20:00|2752|2746|2752|2746|2753.5|2747.5|2751.5|2745.5|48
1751523900000|2025-07-03 06:25:00|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2751.3|2745.3|32
1751524200000|2025-07-03 06:30:00|2752|2746|2753|2747|2753.8|2747.8|2751.8|2745.8|43
1751524500000|2025-07-03 06:35:00|2753.3|2747.3|2751|2745|2753.3|2747.3|2750.8|2744.8|53
1751524800000|2025-07-03 06:40:00|2750.8|2744.8|2749.5|2743.5|2750.8|2744.8|2748.8|2742.8|42
1751525100000|2025-07-03 06:45:00|2749.8|2743.8|2748.3|2742.3|2749.8|2743.8|2747.8|2741.8|42
1751525400000|2025-07-03 06:50:00|2748.5|2742.5|2749|2743|2749.5|2743.5|2748.5|2742.5|44
1751525700000|2025-07-03 06:55:00|2748.8|2742.8|2750.4|2744.4|2750.4|2744.4|2748|2742|47
1751526000000|2025-07-03 07:00:00|2750.6|2744.6|2747|2741|2752.8|2746.8|2746.8|2740.8|93
1751526300000|2025-07-03 07:05:00|2747.3|2741.3|2744|2738|2747.3|2741.3|2743.3|2737.3|48
1751526600000|2025-07-03 07:10:00|2744.3|2738.3|2744.3|2738.3|2746.8|2740.8|2743.5|2737.5|47
1751526900000|2025-07-03 07:15:00|2744.5|2738.5|2747|2741|2748|2742|2744.5|2738.5|35
1751527200000|2025-07-03 07:20:00|2747.3|2741.3|2748.3|2742.3|2749.8|2743.8|2747|2741|35
1751527500000|2025-07-03 07:25:00|2748|2742|2746.8|2740.8|2748|2742|2745.8|2739.8|34
1751527800000|2025-07-03 07:30:00|2747|2741|2748.3|2742.3|2751|2745|2747|2741|52
1751528100000|2025-07-03 07:35:00|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2745.5|2739.5|45
1751528400000|2025-07-03 07:40:00|2748.3|2742.3|2750.5|2744.5|2752.8|2746.8|2748.3|2742.3|45
1751528700000|2025-07-03 07:45:00|2750.8|2744.8|2748.5|2742.5|2750.8|2744.8|2748|2742|31
1751529000000|2025-07-03 07:50:00|2748.8|2742.8|2745.8|2739.8|2749.5|2743.5|2745.5|2739.5|47
1751529300000|2025-07-03 07:55:00|2746|2740|2747.5|2741.5|2748.8|2742.8|2746|2740|27
1751529600000|2025-07-03 08:00:00|2748.3|2742.3|2749|2743|2756.9|2750.9|2748.3|2742.3|99
1751529900000|2025-07-03 08:05:00|2748.8|2742.8|2748|2742|2748.8|2742.8|2744|2738|60
1751530200000|2025-07-03 08:10:00|2748.3|2742.3|2750.5|2744.5|2751.5|2745.5|2746.5|2740.5|54
1751530500000|2025-07-03 08:15:00|2750.3|2744.3|2752|2746|2752|2746|2749.5|2743.5|41
1751530800000|2025-07-03 08:20:00|2752.3|2746.3|2752.8|2746.8|2753|2747|2751.3|2745.3|18
1751531100000|2025-07-03 08:25:00|2753|2747|2756.8|2750.8|2756.8|2750.8|2753|2747|53
1751531400000|2025-07-03 08:30:00|2757|2751|2755.3|2749.3|2757|2751|2754.3|2748.3|40
1751531700000|2025-07-03 08:35:00|2755|2749|2761.8|2755.8|2762.5|2756.5|2754.5|2748.5|80
1751532000000|2025-07-03 08:40:00|2761.5|2755.5|2761|2755|2762.5|2756.5|2760.5|2754.5|55
1751532300000|2025-07-03 08:45:00|2760.8|2754.8|2759.3|2753.3|2760.8|2754.8|2757.8|2751.8|16
1751532600000|2025-07-03 08:50:00|2759|2753|2760|2754|2761.8|2755.8|2758|2752|46
1751532900000|2025-07-03 08:55:00|2760.3|2754.3|2758.5|2752.5|2760.3|2754.3|2758.3|2752.3|10
1751533200000|2025-07-03 09:00:00|2758.3|2752.3|2756|2750|2761.3|2755.3|2755.8|2749.8|48
1751533500000|2025-07-03 09:05:00|2756.3|2750.3|2754.5|2748.5|2757.5|2751.5|2753.8|2747.8|27
1751533800000|2025-07-03 09:10:00|2754.8|2748.8|2754.3|2748.3|2755.8|2749.8|2753.5|2747.5|30
1751534100000|2025-07-03 09:15:00|2754|2748|2755|2749|2755|2749|2754|2748|23
1751534400000|2025-07-03 09:20:00|2754.8|2748.8|2754.5|2748.5|2755.3|2749.3|2754.3|2748.3|24
1751534700000|2025-07-03 09:25:00|2754.8|2748.8|2754.8|2748.8|2755|2749|2753.5|2747.5|29
1751535000000|2025-07-03 09:30:00|2755|2749|2750.8|2744.8|2755|2749|2750.8|2744.8|9
1751535300000|2025-07-03 09:35:00|2750.5|2744.5|2750.8|2744.8|2751|2745|2749|2743|51
1751535600000|2025-07-03 09:40:00|2750.5|2744.5|2749.3|2743.3|2750.5|2744.5|2749.3|2743.3|23
1751535900000|2025-07-03 09:45:00|2749.5|2743.5|2752|2746|2752.5|2746.5|2749.3|2743.3|25
1751536200000|2025-07-03 09:50:00|2752.3|2746.3|2752.3|2746.3|2753.3|2747.3|2751.8|2745.8|19
1751536500000|2025-07-03 09:55:00|2752.5|2746.5|2753.5|2747.5|2754|2748|2752.5|2746.5|24
1751536800000|2025-07-03 10:00:00|2753.3|2747.3|2751.8|2745.8|2753.8|2747.8|2751.8|2745.8|32
1751537100000|2025-07-03 10:05:00|2752|2746|2753.5|2747.5|2753.8|2747.8|2752|2746|20
1751537400000|2025-07-03 10:10:00|2753.3|2747.3|2751.3|2745.3|2754.3|2748.3|2751.3|2745.3|26
1751537700000|2025-07-03 10:15:00|2751|2745|2751.5|2745.5|2751.8|2745.8|2751|2745|30
1751538000000|2025-07-03 10:20:00|2751.8|2745.8|2753.8|2747.8|2754|2748|2751.8|2745.8|18
1751538300000|2025-07-03 10:25:00|2754|2748|2753.5|2747.5|2754.3|2748.3|2753|2747|17
1751538600000|2025-07-03 10:30:00|2753.8|2747.8|2752.8|2746.8|2753.8|2747.8|2752.5|2746.5|24
1751538900000|2025-07-03 10:35:00|2753|2747|2756.8|2750.8|2757.3|2751.3|2753|2747|26
1751539200000|2025-07-03 10:40:00|2756.5|2750.5|2754.8|2748.8|2756.8|2750.8|2753.8|2747.8|22
1751539500000|2025-07-03 10:45:00|2754.5|2748.5|2757.5|2751.5|2758.8|2752.8|2754.5|2748.5|21
1751539800000|2025-07-03 10:50:00|2757.3|2751.3|2757.8|2751.8|2758.3|2752.3|2756|2750|35
1751540100000|2025-07-03 10:55:00|2758|2752|2756.8|2750.8|2758|2752|2755.8|2749.8|33
1751540400000|2025-07-03 11:00:00|2756.5|2750.5|2755.5|2749.5|2756.8|2750.8|2755.3|2749.3|50
1751540700000|2025-07-03 11:05:00|2755.8|2749.8|2755|2749|2757|2751|2754.8|2748.8|39
1751541000000|2025-07-03 11:10:00|2755.3|2749.3|2754.8|2748.8|2755.5|2749.5|2754|2748|17
1751541300000|2025-07-03 11:15:00|2755|2749|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|16
1751541600000|2025-07-03 11:20:00|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|20
1751541900000|2025-07-03 11:25:00|2755|2749|2757.3|2751.3|2757.3|2751.3|2755|2749|13
1751542200000|2025-07-03 11:30:00|2757.5|2751.5|2758|2752|2758|2752|2755.5|2749.5|27
1751542500000|2025-07-03 11:35:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2756|2750|20
1751542800000|2025-07-03 11:40:00|2757.8|2751.8|2754.5|2748.5|2757.8|2751.8|2754.5|2748.5|27
1751543100000|2025-07-03 11:45:00|2754.8|2748.8|2754|2748|2756.5|2750.5|2753.8|2747.8|35
1751543400000|2025-07-03 11:50:00|2753.8|2747.8|2752.3|2746.3|2753.8|2747.8|2750.3|2744.3|48
1751543700000|2025-07-03 11:55:00|2752.5|2746.5|2750|2744|2753|2747|2749.3|2743.3|53
1751544000000|2025-07-03 12:00:00|2749.8|2743.8|2751.5|2745.5|2753|2747|2749.5|2743.5|65
1751544300000|2025-07-03 12:05:00|2751.3|2745.3|2749.3|2743.3|2752|2746|2749|2743|54
1751544600000|2025-07-03 12:10:00|2748.8|2742.8|2751|2745|2751.3|2745.3|2748.4|2742.4|29
1751544900000|2025-07-03 12:15:00|2751.3|2745.3|2751|2745|2752.5|2746.5|2750|2744|45
1751545200000|2025-07-03 12:20:00|2751.3|2745.3|2751.5|2745.5|2753.3|2747.3|2750.8|2744.8|38
1751545500000|2025-07-03 12:25:00|2751.3|2745.3|2759.5|2753.5|2759.9|2753.9|2751.3|2745.3|37
1751545800000|2025-07-03 12:30:00|2760.1|2754.1|2751.8|2745.8|2760.1|2754.1|2748|2742|92
1751546100000|2025-07-03 12:35:00|2752|2746|2745.3|2739.3|2752|2746|2744.3|2738.3|88
1751546400000|2025-07-03 12:40:00|2745.5|2739.5|2743.5|2737.5|2746.8|2740.8|2742.8|2736.8|95
1751546700000|2025-07-03 12:45:00|2743.8|2737.8|2745|2739|2745.3|2739.3|2743.5|2737.5|64
1751547000000|2025-07-03 12:50:00|2744.8|2738.8|2743.8|2737.8|2746.3|2740.3|2742.8|2736.8|76
1751547300000|2025-07-03 12:55:00|2744|2738|2743.8|2737.8|2751.5|2745.5|2743.8|2737.8|92
1751547600000|2025-07-03 13:00:00|2744|2738|2744.5|2738.5|2747.3|2741.3|2741.8|2735.8|173
1751547900000|2025-07-03 13:05:00|2744.3|2738.3|2744.3|2738.3|2745.3|2739.3|2742.8|2736.8|97
1751548200000|2025-07-03 13:10:00|2744.5|2738.5|2751.5|2745.5|2751.8|2745.8|2744.5|2738.5|116
1751548500000|2025-07-03 13:15:00|2751.3|2745.3|2751.3|2745.3|2752.5|2746.5|2750.3|2744.3|78
1751548800000|2025-07-03 13:20:00|2751.5|2745.5|2752.8|2746.8|2755|2749|2750|2744|74
1751549100000|2025-07-03 13:25:00|2753|2747|2754.8|2748.8|2754.8|2748.8|2752.8|2746.8|76
1751549400000|2025-07-03 13:30:00|2755|2749|2756.3|2750.3|2757.3|2751.3|2754|2748|74
1751549700000|2025-07-03 13:35:00|2756.5|2750.5|2756.8|2750.8|2758.3|2752.3|2756|2750|78
1751550000000|2025-07-03 13:40:00|2756.5|2750.5|2753.8|2747.8|2757.3|2751.3|2753|2747|55
1751550300000|2025-07-03 13:45:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2753|2747|45
1751550600000|2025-07-03 13:50:00|2754.3|2748.3|2753.8|2747.8|2755.3|2749.3|2753.5|2747.5|54
1751550900000|2025-07-03 13:55:00|2754|2748|2751|2745|2754|2748|2750.5|2744.5|43
1751551200000|2025-07-03 14:00:00|2751.3|2745.3|2751.5|2745.5|2753.5|2747.5|2750.5|2744.5|112
1751551500000|2025-07-03 14:05:00|2751.8|2745.8|2751.5|2745.5|2752.5|2746.5|2751|2745|55
1751551800000|2025-07-03 14:10:00|2751.8|2745.8|2750.3|2744.3|2753|2747|2749.5|2743.5|53
1751552100000|2025-07-03 14:15:00|2750|2744|2750.8|2744.8|2751.5|2745.5|2749.3|2743.3|60
1751552400000|2025-07-03 14:20:00|2750.5|2744.5|2753.3|2747.3|2753.8|2747.8|2750.5|2744.5|48
1751552700000|2025-07-03 14:25:00|2753|2747|2747|2741|2753.8|2747.8|2746.8|2740.8|74
1751553000000|2025-07-03 14:30:00|2747.3|2741.3|2749|2743|2750|2744|2746.5|2740.5|56
1751553300000|2025-07-03 14:35:00|2749.3|2743.3|2749.3|2743.3|2750.3|2744.3|2748|2742|64
1751553600000|2025-07-03 14:40:00|2749|2743|2749.8|2743.8|2750.3|2744.3|2748.8|2742.8|54
1751553900000|2025-07-03 14:45:00|2749.5|2743.5|2751.8|2745.8|2752|2746|2749.3|2743.3|40
1751554200000|2025-07-03 14:50:00|2751.5|2745.5|2751.5|2745.5|2751.8|2745.8|2749.8|2743.8|58
1751554500000|2025-07-03 14:55:00|2751.8|2745.8|2750|2744|2752|2746|2748|2742|56
1751554800000|2025-07-03 15:00:00|2749.8|2743.8|2748|2742|2749.8|2743.8|2747.3|2741.3|58
1751555100000|2025-07-03 15:05:00|2748.3|2742.3|2747.5|2741.5|2749.3|2743.3|2747.3|2741.3|46
1751555400000|2025-07-03 15:10:00|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2745.8|2739.8|40
1751555700000|2025-07-03 15:15:00|2747.8|2741.8|2747|2741|2747.8|2741.8|2745.8|2739.8|60
1751556000000|2025-07-03 15:20:00|2746.8|2740.8|2749.5|2743.5|2749.5|2743.5|2745.8|2739.8|40
1751556300000|2025-07-03 15:25:00|2749.3|2743.3|2753|2747|2753.5|2747.5|2748.5|2742.5|51
1751556600000|2025-07-03 15:30:00|2752.8|2746.8|2751.5|2745.5|2752.8|2746.8|2750.5|2744.5|55
1751556900000|2025-07-03 15:35:00|2751.8|2745.8|2753.3|2747.3|2754.8|2748.8|2751.3|2745.3|90
1751557200000|2025-07-03 15:40:00|2753.5|2747.5|2751.8|2745.8|2753.5|2747.5|2750.8|2744.8|29
1751557500000|2025-07-03 15:45:00|2751.5|2745.5|2752.5|2746.5|2752.5|2746.5|2750.8|2744.8|31
1751557800000|2025-07-03 15:50:00|2752.3|2746.3|2750.8|2744.8|2752.5|2746.5|2750.8|2744.8|15
1751558100000|2025-07-03 15:55:00|2751|2745|2748.8|2742.8|2751|2745|2748.5|2742.5|21
1751558400000|2025-07-03 16:00:00|2749|2743|2747.8|2741.8|2749|2743|2747.8|2741.8|10
1751558700000|2025-07-03 16:05:00|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2745.8|2739.8|16
1751559000000|2025-07-03 16:10:00|2747|2741|2747|2741|2747.3|2741.3|2746.8|2740.8|7
1751559300000|2025-07-03 16:15:00|2746.8|2740.8|2746.5|2740.5|2747|2741|2746.5|2740.5|14
1751559600000|2025-07-03 16:20:00|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1751559900000|2025-07-03 16:25:00|2746|2740|2745.5|2739.5|2746.3|2740.3|2745.3|2739.3|9
1751560200000|2025-07-03 16:30:00|2745.8|2739.8|2745.3|2739.3|2746.3|2740.3|2745.3|2739.3|11
1751560500000|2025-07-03 16:35:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|3
1751560800000|2025-07-03 16:40:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|16
1751561100000|2025-07-03 16:45:00|2745.3|2739.3|2745.5|2739.5|2745.8|2739.8|2745.3|2739.3|18
1751561400000|2025-07-03 16:50:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745|2739|14
1751561700000|2025-07-03 16:55:00|2745.6|2739.6|2745.9|2739.9|2746.6|2740.6|2745.6|2739.6|18
1751562000000|2025-07-03 17:00:00|2745.6|2739.6|2743.9|2737.9|2745.6|2739.6|2743.6|2737.6|10
1751562300000|2025-07-03 17:05:00|2744.1|2738.1|2742.4|2736.4|2744.1|2738.1|2741.9|2735.9|6
1751562600000|2025-07-03 17:10:00|2741.9|2735.9|2741.1|2735.1|2741.9|2735.9|2741.1|2735.1|2
1751562900000|2025-07-03 17:15:00|2741.4|2735.4|2742.1|2736.1|2742.1|2736.1|2740.4|2734.4|10
1751563200000|2025-07-03 17:20:00|2742.4|2736.4|2742.6|2736.6|2742.6|2736.6|2742.4|2736.4|2
1751563800000|2025-07-03 17:30:00|2741.6|2735.6|2742.4|2736.4|2742.4|2736.4|2741.4|2735.4|3
1751564100000|2025-07-03 17:35:00|2742.1|2736.1|2742.4|2736.4|2742.4|2736.4|2742.1|2736.1|2
1751564400000|2025-07-03 17:40:00|2742.1|2736.1|2742.1|2736.1|2742.1|2736.1|2742.1|2736.1|1
1751565000000|2025-07-03 17:50:00|2742.4|2736.4|2742.6|2736.6|2743.9|2737.9|2742.1|2736.1|20
1751565300000|2025-07-03 17:55:00|2749|2730.3|2748|2729.3|2749|2730.3|2748|2729.3|4
1751587200000|2025-07-04 00:00:00|2742.4|2736.4|2743|2737|2744|2738|2742.4|2736.4|16
1751587500000|2025-07-04 00:05:00|2742.8|2736.8|2742.8|2736.8|2745.5|2739.5|2742.4|2736.4|44
1751587800000|2025-07-04 00:10:00|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2741.8|2735.8|15
1751588100000|2025-07-04 00:15:00|2742.3|2736.3|2744|2738|2744|2738|2742|2736|10
1751588400000|2025-07-04 00:20:00|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|2
1751588700000|2025-07-04 00:25:00|2743.3|2737.3|2743|2737|2743.5|2737.5|2742.5|2736.5|13
1751589000000|2025-07-04 00:30:00|2743.3|2737.3|2743|2737|2743.5|2737.5|2743|2737|8
1751589300000|2025-07-04 00:35:00|2742.8|2736.8|2742.5|2736.5|2743|2737|2742.5|2736.5|14
1751589600000|2025-07-04 00:40:00|2742.3|2736.3|2743|2737|2743|2737|2742|2736|5
1751589900000|2025-07-04 00:45:00|2743.3|2737.3|2743.5|2737.5|2743.8|2737.8|2743|2737|10
1751590200000|2025-07-04 00:50:00|2743.8|2737.8|2743|2737|2743.8|2737.8|2743|2737|10
1751590500000|2025-07-04 00:55:00|2742.8|2736.8|2744|2738|2744.8|2738.8|2742.8|2736.8|16
1751590800000|2025-07-04 01:00:00|2744.3|2738.3|2745|2739|2746.8|2740.8|2744|2738|92
1751591100000|2025-07-04 01:05:00|2745.3|2739.3|2747.5|2741.5|2748|2742|2745|2739|46
1751591400000|2025-07-04 01:10:00|2747.8|2741.8|2750|2744|2750.5|2744.5|2747.8|2741.8|57
1751591700000|2025-07-04 01:15:00|2749.8|2743.8|2753.8|2747.8|2754.3|2748.3|2749.5|2743.5|59
1751592000000|2025-07-04 01:20:00|2753.5|2747.5|2752|2746|2754|2748|2751.8|2745.8|61
1751592300000|2025-07-04 01:25:00|2751.8|2745.8|2751.8|2745.8|2752.3|2746.3|2750.3|2744.3|46
1751592600000|2025-07-04 01:30:00|2752|2746|2751.5|2745.5|2752.3|2746.3|2750.5|2744.5|62
1751592900000|2025-07-04 01:35:00|2751.3|2745.3|2752.5|2746.5|2752.5|2746.5|2750.8|2744.8|58
1751593200000|2025-07-04 01:40:00|2752.3|2746.3|2747.8|2741.8|2752.5|2746.5|2747|2741|97
1751593500000|2025-07-04 01:45:00|2747.5|2741.5|2746.5|2740.5|2747.5|2741.5|2744.3|2738.3|74
1751593800000|2025-07-04 01:50:00|2746.3|2740.3|2747.3|2741.3|2749.8|2743.8|2746|2740|97
1751594100000|2025-07-04 01:55:00|2747.5|2741.5|2748.3|2742.3|2748.8|2742.8|2745.3|2739.3|107
1751594400000|2025-07-04 02:00:00|2748.5|2742.5|2750.8|2744.8|2751.3|2745.3|2748|2742|74
1751594700000|2025-07-04 02:05:00|2750.5|2744.5|2750.5|2744.5|2752|2746|2750.5|2744.5|48
1751595000000|2025-07-04 02:10:00|2750.8|2744.8|2749.3|2743.3|2751.3|2745.3|2747.8|2741.8|57
1751595300000|2025-07-04 02:15:00|2749.5|2743.5|2750|2744|2750.5|2744.5|2749.3|2743.3|17
1751595600000|2025-07-04 02:20:00|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|18
1751595900000|2025-07-04 02:25:00|2749.3|2743.3|2750|2744|2750|2744|2749.3|2743.3|18
1751596200000|2025-07-04 02:30:00|2749.8|2743.8|2749.5|2743.5|2751.3|2745.3|2748.5|2742.5|76
1751596500000|2025-07-04 02:35:00|2749.8|2743.8|2749.5|2743.5|2750.3|2744.3|2748.5|2742.5|58
1751596800000|2025-07-04 02:40:00|2749.8|2743.8|2748.3|2742.3|2749.8|2743.8|2747.3|2741.3|67
1751597100000|2025-07-04 02:45:00|2748.5|2742.5|2748.5|2742.5|2749.5|2743.5|2747.5|2741.5|36
1751597400000|2025-07-04 02:50:00|2748.3|2742.3|2745.3|2739.3|2748.3|2742.3|2744.8|2738.8|53
1751597700000|2025-07-04 02:55:00|2745|2739|2745.3|2739.3|2745.8|2739.8|2744.5|2738.5|60
1751598000000|2025-07-04 03:00:00|2745|2739|2745.8|2739.8|2746.5|2740.5|2745|2739|37
1751598300000|2025-07-04 03:05:00|2745.5|2739.5|2746.5|2740.5|2747.3|2741.3|2745|2739|37
1751598600000|2025-07-04 03:10:00|2746.3|2740.3|2747.8|2741.8|2748|2742|2746.3|2740.3|60
1751598900000|2025-07-04 03:15:00|2747.5|2741.5|2748.3|2742.3|2749.5|2743.5|2747.5|2741.5|66
1751599200000|2025-07-04 03:20:00|2749|2743|2747.8|2741.8|2749|2743|2746.8|2740.8|95
1751599500000|2025-07-04 03:25:00|2747.5|2741.5|2747.8|2741.8|2749.5|2743.5|2747.3|2741.3|67
1751599800000|2025-07-04 03:30:00|2748|2742|2747.5|2741.5|2748|2742|2747.5|2741.5|3
1751600100000|2025-07-04 03:35:00|2747.8|2741.8|2748.5|2742.5|2748.5|2742.5|2747.8|2741.8|4
1751600400000|2025-07-04 03:40:00|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|7
1751600700000|2025-07-04 03:45:00|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|7
1751601000000|2025-07-04 03:50:00|2748.8|2742.8|2748.3|2742.3|2749|2743|2747.3|2741.3|15
1751601300000|2025-07-04 03:55:00|2748|2742|2748|2742|2748.5|2742.5|2748|2742|19
1751601600000|2025-07-04 04:00:00|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|2
1751601900000|2025-07-04 04:05:00|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.3|2741.3|6
1751602500000|2025-07-04 04:15:00|2747.8|2741.8|2747|2741|2747.8|2741.8|2746.5|2740.5|8
1751602800000|2025-07-04 04:20:00|2747.3|2741.3|2748|2742|2748|2742|2747.3|2741.3|7
1751603100000|2025-07-04 04:25:00|2747.8|2741.8|2747.3|2741.3|2748.3|2742.3|2747.3|2741.3|7
1751603400000|2025-07-04 04:30:00|2747|2741|2745|2739|2747.3|2741.3|2745|2739|9
1751603700000|2025-07-04 04:35:00|2745.3|2739.3|2746|2740|2746|2740|2745|2739|10
1751604000000|2025-07-04 04:40:00|2746.3|2740.3|2747|2741|2747|2741|2746.3|2740.3|16
1751604300000|2025-07-04 04:45:00|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|4
1751604900000|2025-07-04 04:55:00|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746|2740|18
1751605200000|2025-07-04 05:00:00|2748|2742|2750.3|2744.3|2750.8|2744.8|2748|2742|35
1751605500000|2025-07-04 05:05:00|2750.5|2744.5|2752.8|2746.8|2753.8|2747.8|2750.5|2744.5|31
1751605800000|2025-07-04 05:10:00|2753|2747|2752.3|2746.3|2753|2747|2751.5|2745.5|22
1751606100000|2025-07-04 05:15:00|2752|2746|2750.3|2744.3|2752|2746|2750|2744|47
1751606400000|2025-07-04 05:20:00|2750.5|2744.5|2749|2743|2750.5|2744.5|2749|2743|14
1751606700000|2025-07-04 05:25:00|2749.3|2743.3|2751|2745|2751.5|2745.5|2749.3|2743.3|20
1751607000000|2025-07-04 05:30:00|2751.3|2745.3|2757.3|2751.3|2760.5|2754.5|2751.3|2745.3|139
1751607300000|2025-07-04 05:35:00|2757.5|2751.5|2757.5|2751.5|2759.8|2753.8|2757.3|2751.3|56
1751607600000|2025-07-04 05:40:00|2757.3|2751.3|2755|2749|2757.5|2751.5|2754.8|2748.8|71
1751607900000|2025-07-04 05:45:00|2755.3|2749.3|2752.8|2746.8|2755.3|2749.3|2752.8|2746.8|69
1751608200000|2025-07-04 05:50:00|2753.3|2747.3|2752.5|2746.5|2754|2748|2752.3|2746.3|40
1751608500000|2025-07-04 05:55:00|2752.8|2746.8|2752|2746|2753.3|2747.3|2751.3|2745.3|46
1751608800000|2025-07-04 06:00:00|2751.8|2745.8|2747|2741|2751.8|2745.8|2744.8|2738.8|173
1751609100000|2025-07-04 06:05:00|2746.8|2740.8|2745.3|2739.3|2748.3|2742.3|2744.3|2738.3|123
1751609400000|2025-07-04 06:10:00|2745|2739|2747.5|2741.5|2748|2742|2744.8|2738.8|126
1751609700000|2025-07-04 06:15:00|2747.3|2741.3|2751|2745|2752.5|2746.5|2746.8|2740.8|136
1751610000000|2025-07-04 06:20:00|2751.3|2745.3|2752.3|2746.3|2753|2747|2749.8|2743.8|88
1751610300000|2025-07-04 06:25:00|2752.5|2746.5|2752|2746|2754.8|2748.8|2751.5|2745.5|146
1751610600000|2025-07-04 06:30:00|2751.8|2745.8|2751|2745|2752.5|2746.5|2749.3|2743.3|91
1751610900000|2025-07-04 06:35:00|2751.3|2745.3|2747.3|2741.3|2751.3|2745.3|2746.8|2740.8|77
1751611200000|2025-07-04 06:40:00|2747.5|2741.5|2750.8|2744.8|2751.8|2745.8|2747|2741|85
1751611500000|2025-07-04 06:45:00|2751|2745|2747.8|2741.8|2751|2745|2746.5|2740.5|66
1751611800000|2025-07-04 06:50:00|2747.5|2741.5|2748.8|2742.8|2750.3|2744.3|2746.8|2740.8|108
1751612100000|2025-07-04 06:55:00|2749|2743|2746.1|2740.1|2749.8|2743.8|2746.1|2740.1|104
1751612400000|2025-07-04 07:00:00|2746.4|2740.4|2751.8|2745.8|2751.8|2745.8|2745.5|2739.5|107
1751612700000|2025-07-04 07:05:00|2752|2746|2752.5|2746.5|2753|2747|2749.5|2743.5|64
1751613000000|2025-07-04 07:10:00|2752.3|2746.3|2742.5|2736.5|2752.5|2746.5|2742.3|2736.3|78
1751613300000|2025-07-04 07:15:00|2742.3|2736.3|2741.5|2735.5|2742.5|2736.5|2738.8|2732.8|94
1751613600000|2025-07-04 07:20:00|2741.8|2735.8|2739.3|2733.3|2743.3|2737.3|2738.3|2732.3|70
1751613900000|2025-07-04 07:25:00|2739.5|2733.5|2736|2730|2740.3|2734.3|2733.5|2727.5|76
1751614200000|2025-07-04 07:30:00|2736.3|2730.3|2739.5|2733.5|2740.3|2734.3|2736.3|2730.3|36
1751614500000|2025-07-04 07:35:00|2739.8|2733.8|2739.5|2733.5|2741.3|2735.3|2738.3|2732.3|72
1751614800000|2025-07-04 07:40:00|2739.8|2733.8|2736.5|2730.5|2740.8|2734.8|2736.3|2730.3|51
1751615100000|2025-07-04 07:45:00|2736.8|2730.8|2740|2734|2740.8|2734.8|2736.5|2730.5|32
1751615400000|2025-07-04 07:50:00|2738.8|2732.8|2737.8|2731.8|2739.3|2733.3|2737.8|2731.8|30
1751615700000|2025-07-04 07:55:00|2738|2732|2738.5|2732.5|2739.3|2733.3|2737.8|2731.8|19
1751616000000|2025-07-04 08:00:00|2738.8|2732.8|2739.3|2733.3|2744.5|2738.5|2737.3|2731.3|110
1751616300000|2025-07-04 08:05:00|2739.5|2733.5|2736.5|2730.5|2740|2734|2735.5|2729.5|45
1751616600000|2025-07-04 08:10:00|2736.8|2730.8|2740|2734|2740.8|2734.8|2735.8|2729.8|49
1751616900000|2025-07-04 08:15:00|2740.3|2734.3|2738.8|2732.8|2742.5|2736.5|2737.8|2731.8|58
1751617200000|2025-07-04 08:20:00|2739|2733|2739.3|2733.3|2739.5|2733.5|2737.3|2731.3|29
1751617500000|2025-07-04 08:25:00|2739.5|2733.5|2738.8|2732.8|2741|2735|2737.8|2731.8|30
1751617800000|2025-07-04 08:30:00|2739|2733|2738|2732|2740.3|2734.3|2737.3|2731.3|38
1751618100000|2025-07-04 08:35:00|2738.3|2732.3|2737.3|2731.3|2738.8|2732.8|2737|2731|28
1751618400000|2025-07-04 08:40:00|2737|2731|2739.8|2733.8|2739.8|2733.8|2737|2731|36
1751618700000|2025-07-04 08:45:00|2739.3|2733.3|2742.5|2736.5|2743.5|2737.5|2739.3|2733.3|56
1751619000000|2025-07-04 08:50:00|2742.8|2736.8|2742.5|2736.5|2747.3|2741.3|2742.3|2736.3|46
1751619300000|2025-07-04 08:55:00|2742.8|2736.8|2741.5|2735.5|2742.8|2736.8|2740.5|2734.5|31
1751619600000|2025-07-04 09:00:00|2741.8|2735.8|2742.3|2736.3|2743|2737|2741.5|2735.5|34
1751619900000|2025-07-04 09:05:00|2742|2736|2742.5|2736.5|2743|2737|2741.3|2735.3|36
1751620200000|2025-07-04 09:10:00|2742.8|2736.8|2742.3|2736.3|2743|2737|2741.5|2735.5|35
1751620500000|2025-07-04 09:15:00|2742.5|2736.5|2742.5|2736.5|2742.8|2736.8|2740.8|2734.8|19
1751620800000|2025-07-04 09:20:00|2742.8|2736.8|2742.3|2736.3|2744.5|2738.5|2741.8|2735.8|39
1751621100000|2025-07-04 09:25:00|2742.5|2736.5|2742|2736|2742.5|2736.5|2741.5|2735.5|33
1751621400000|2025-07-04 09:30:00|2742.3|2736.3|2742|2736|2742.5|2736.5|2741.8|2735.8|34
1751621700000|2025-07-04 09:35:00|2742.3|2736.3|2741.8|2735.8|2742.3|2736.3|2741|2735|32
1751622000000|2025-07-04 09:40:00|2741.5|2735.5|2741|2735|2741.5|2735.5|2740.8|2734.8|33
1751622300000|2025-07-04 09:45:00|2740.8|2734.8|2741|2735|2741.5|2735.5|2740.8|2734.8|14
1751622600000|2025-07-04 09:50:00|2740.8|2734.8|2739.8|2733.8|2740.8|2734.8|2739.5|2733.5|28
1751622900000|2025-07-04 09:55:00|2739.5|2733.5|2739.5|2733.5|2740.3|2734.3|2739|2733|25
1751623200000|2025-07-04 10:00:00|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2738.5|2732.5|20
1751623500000|2025-07-04 10:05:00|2739|2733|2739|2733|2739.3|2733.3|2738.5|2732.5|17
1751623800000|2025-07-04 10:10:00|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739|2733|6
1751624100000|2025-07-04 10:15:00|2739.5|2733.5|2739|2733|2740|2734|2738.8|2732.8|23
1751624400000|2025-07-04 10:20:00|2738.8|2732.8|2738.5|2732.5|2739.5|2733.5|2738|2732|13
1751624700000|2025-07-04 10:25:00|2738.3|2732.3|2738.8|2732.8|2739.5|2733.5|2738.3|2732.3|19
1751625000000|2025-07-04 10:30:00|2739|2733|2738.8|2732.8|2739.3|2733.3|2738|2732|23
1751625300000|2025-07-04 10:35:00|2738.5|2732.5|2737.8|2731.8|2739|2733|2737.8|2731.8|12
1751625600000|2025-07-04 10:40:00|2738|2732|2737.8|2731.8|2738.8|2732.8|2737.3|2731.3|22
1751625900000|2025-07-04 10:45:00|2737.5|2731.5|2738|2732|2738.5|2732.5|2737.3|2731.3|31
1751626200000|2025-07-04 10:50:00|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2736.8|2730.8|19
1751626500000|2025-07-04 10:55:00|2737|2731|2737.5|2731.5|2737.8|2731.8|2737|2731|21
1751626800000|2025-07-04 11:00:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2737.5|2731.5|23
1751627100000|2025-07-04 11:05:00|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2737.5|2731.5|19
1751627400000|2025-07-04 11:10:00|2738.3|2732.3|2738.3|2732.3|2738.8|2732.8|2738|2732|27
1751627700000|2025-07-04 11:15:00|2738.5|2732.5|2740.5|2734.5|2741|2735|2738.5|2732.5|30
1751628000000|2025-07-04 11:20:00|2741|2735|2740.8|2734.8|2741.3|2735.3|2740.5|2734.5|11
1751628300000|2025-07-04 11:25:00|2741|2735|2740.3|2734.3|2741|2735|2740|2734|24
1751628600000|2025-07-04 11:30:00|2740.5|2734.5|2739.8|2733.8|2741.5|2735.5|2739.5|2733.5|26
1751628900000|2025-07-04 11:35:00|2740|2734|2739.8|2733.8|2740.5|2734.5|2739.3|2733.3|22
1751629200000|2025-07-04 11:40:00|2739.5|2733.5|2739.3|2733.3|2739.8|2733.8|2738.8|2732.8|25
1751629500000|2025-07-04 11:45:00|2739|2733|2739.5|2733.5|2741|2735|2739|2733|37
1751629800000|2025-07-04 11:50:00|2739.8|2733.8|2738.8|2732.8|2739.8|2733.8|2738.3|2732.3|18
1751630100000|2025-07-04 11:55:00|2739|2733|2736.5|2730.5|2739.3|2733.3|2735.8|2729.8|36
1751630400000|2025-07-04 12:00:00|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2735.8|2729.8|51
1751630700000|2025-07-04 12:05:00|2737.5|2731.5|2738.8|2732.8|2738.8|2732.8|2736.8|2730.8|24
1751631000000|2025-07-04 12:10:00|2739|2733|2736.8|2730.8|2739|2733|2736.3|2730.3|18
1751631300000|2025-07-04 12:15:00|2737|2731|2736|2730|2738|2732|2735.5|2729.5|23
1751631600000|2025-07-04 12:20:00|2735.8|2729.8|2738.8|2732.8|2739|2733|2735.8|2729.8|27
1751631900000|2025-07-04 12:25:00|2739|2733|2738.8|2732.8|2739.3|2733.3|2738.8|2732.8|20
1751632200000|2025-07-04 12:30:00|2739|2733|2737.5|2731.5|2739|2733|2737.5|2731.5|24
1751632500000|2025-07-04 12:35:00|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737|2731|5
1751632800000|2025-07-04 12:40:00|2737|2731|2738|2732|2738|2732|2736.3|2730.3|24
1751633100000|2025-07-04 12:45:00|2738.8|2732.8|2740.5|2734.5|2740.5|2734.5|2738.3|2732.3|17
1751633400000|2025-07-04 12:50:00|2740.3|2734.3|2740.3|2734.3|2740.8|2734.8|2740|2734|15
1751633700000|2025-07-04 12:55:00|2740|2734|2738.5|2732.5|2740.5|2734.5|2737|2731|48
1751634000000|2025-07-04 13:00:00|2738.8|2732.8|2740|2734|2742.5|2736.5|2738|2732|99
1751634300000|2025-07-04 13:05:00|2740.3|2734.3|2738|2732|2740.3|2734.3|2737.3|2731.3|70
1751634600000|2025-07-04 13:10:00|2738.3|2732.3|2739.5|2733.5|2740.5|2734.5|2737.5|2731.5|65
1751634900000|2025-07-04 13:15:00|2739.3|2733.3|2738.3|2732.3|2739.5|2733.5|2737.8|2731.8|46
1751635200000|2025-07-04 13:20:00|2738|2732|2737.5|2731.5|2739|2733|2737|2731|49
1751635500000|2025-07-04 13:25:00|2737.8|2731.8|2734|2728|2737.8|2731.8|2733.5|2727.5|60
1751635800000|2025-07-04 13:30:00|2734.3|2728.3|2734.5|2728.5|2735.5|2729.5|2733.5|2727.5|84
1751636100000|2025-07-04 13:35:00|2734.3|2728.3|2734.5|2728.5|2734.8|2728.8|2733|2727|49
1751636400000|2025-07-04 13:40:00|2734.3|2728.3|2734.5|2728.5|2735.8|2729.8|2734.3|2728.3|68
1751636700000|2025-07-04 13:45:00|2734.3|2728.3|2729.5|2723.5|2734.5|2728.5|2728.8|2722.8|90
1751637000000|2025-07-04 13:50:00|2729.8|2723.8|2729.3|2723.3|2730|2724|2727.3|2721.3|99
1751637300000|2025-07-04 13:55:00|2729|2723|2730|2724|2730.5|2724.5|2728|2722|78
1751637600000|2025-07-04 14:00:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2729|2723|50
1751637900000|2025-07-04 14:05:00|2730.8|2724.8|2729.3|2723.3|2731.5|2725.5|2729|2723|72
1751638200000|2025-07-04 14:10:00|2729|2723|2730|2724|2730.8|2724.8|2728.5|2722.5|49
1751638500000|2025-07-04 14:15:00|2730.3|2724.3|2731|2725|2732.3|2726.3|2730.3|2724.3|26
1751638800000|2025-07-04 14:20:00|2731.3|2725.3|2733.3|2727.3|2734.3|2728.3|2731.3|2725.3|26
1751639100000|2025-07-04 14:25:00|2733.5|2727.5|2733.3|2727.3|2733.8|2727.8|2733|2727|20
1751639400000|2025-07-04 14:30:00|2733.5|2727.5|2730.8|2724.8|2733.5|2727.5|2730.5|2724.5|70
1751639700000|2025-07-04 14:35:00|2731|2725|2730.3|2724.3|2731|2725|2729.3|2723.3|35
1751640000000|2025-07-04 14:40:00|2730|2724|2728.8|2722.8|2730|2724|2728.3|2722.3|42
1751640300000|2025-07-04 14:45:00|2729|2723|2730.5|2724.5|2730.5|2724.5|2728.3|2722.3|31
1751640600000|2025-07-04 14:50:00|2730.3|2724.3|2730.8|2724.8|2731.3|2725.3|2730|2724|18
1751640900000|2025-07-04 14:55:00|2730.5|2724.5|2730.5|2724.5|2731|2725|2730|2724|61
1751641200000|2025-07-04 15:00:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2729.5|2723.5|41
1751641500000|2025-07-04 15:05:00|2730.3|2724.3|2730|2724|2730.5|2724.5|2728.3|2722.3|36
1751641800000|2025-07-04 15:10:00|2730.3|2724.3|2728.8|2722.8|2730.5|2724.5|2728.8|2722.8|26
1751642100000|2025-07-04 15:15:00|2729|2723|2729.5|2723.5|2730|2724|2729|2723|41
1751642400000|2025-07-04 15:20:00|2729.3|2723.3|2729.5|2723.5|2729.8|2723.8|2728|2722|36
1751642700000|2025-07-04 15:25:00|2729.8|2723.8|2730.3|2724.3|2730.3|2724.3|2729.3|2723.3|13
1751643000000|2025-07-04 15:30:00|2730|2724|2729.5|2723.5|2730|2724|2728.5|2722.5|22
1751643300000|2025-07-04 15:35:00|2729.3|2723.3|2727.5|2721.5|2729.3|2723.3|2725.8|2719.8|51
1751643600000|2025-07-04 15:40:00|2727.8|2721.8|2728.8|2722.8|2728.8|2722.8|2727.3|2721.3|23
1751643900000|2025-07-04 15:45:00|2729|2723|2728|2722|2729|2723|2727.8|2721.8|17
1751644200000|2025-07-04 15:50:00|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2727.5|2721.5|16
1751644500000|2025-07-04 15:55:00|2728.8|2722.8|2729.8|2723.8|2729.8|2723.8|2728|2722|15
1751644800000|2025-07-04 16:00:00|2728.8|2722.8|2728|2722|2728.8|2722.8|2727.8|2721.8|7
1751645100000|2025-07-04 16:05:00|2728.3|2722.3|2728.8|2722.8|2729.3|2723.3|2728|2722|8
1751645400000|2025-07-04 16:10:00|2729.3|2723.3|2729.8|2723.8|2730.5|2724.5|2728.8|2722.8|15
1751645700000|2025-07-04 16:15:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1751646000000|2025-07-04 16:20:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1751646300000|2025-07-04 16:25:00|2729|2723|2728.5|2722.5|2729|2723|2728.3|2722.3|4
1751646600000|2025-07-04 16:30:00|2728.8|2722.8|2728.8|2722.8|2729.3|2723.3|2728.5|2722.5|15
1751646900000|2025-07-04 16:35:00|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1751647500000|2025-07-04 16:45:00|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1751647800000|2025-07-04 16:50:00|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1751648100000|2025-07-04 16:55:00|2728.6|2722.6|2729.6|2723.6|2729.6|2723.6|2728.6|2722.6|18
1751648400000|2025-07-04 17:00:00|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.6|2723.6|4
1751649000000|2025-07-04 17:10:00|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1751649300000|2025-07-04 17:15:00|2729.9|2723.9|2731.9|2725.9|2731.9|2725.9|2729.9|2723.9|12
1751649600000|2025-07-04 17:20:00|2732.1|2726.1|2733.1|2727.1|2733.1|2727.1|2732.1|2726.1|3
1751649900000|2025-07-04 17:25:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1751650200000|2025-07-04 17:30:00|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|2
1751650500000|2025-07-04 17:35:00|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.1|2726.1|4
1751650800000|2025-07-04 17:40:00|2732.1|2726.1|2734.4|2728.4|2734.4|2728.4|2732.1|2726.1|9
1751651100000|2025-07-04 17:45:00|2734.1|2728.1|2735.9|2729.9|2736.6|2730.6|2734.1|2728.1|11
1751651400000|2025-07-04 17:50:00|2735.6|2729.6|2735.3|2729.3|2736.1|2730.1|2735.3|2729.3|6
1751651700000|2025-07-04 17:55:00|2736.1|2730.1|2742.8|2724|2742.8|2730.1|2735.3|2722|11
1751846400000|2025-07-07 00:00:00|2735.9|2729.9|2736.5|2730.5|2737.4|2731.4|2735.9|2729.9|16
1751846700000|2025-07-07 00:05:00|2736.8|2730.8|2735.5|2729.5|2736.8|2730.8|2735.5|2729.5|16
1751847000000|2025-07-07 00:10:00|2735.3|2729.3|2736.8|2730.8|2736.8|2730.8|2735.3|2729.3|7
1751847300000|2025-07-07 00:15:00|2737|2731|2736|2730|2737|2731|2735.8|2729.8|11
1751847600000|2025-07-07 00:20:00|2736.3|2730.3|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|5
1751847900000|2025-07-07 00:25:00|2736|2730|2736|2730|2736|2730|2735.8|2729.8|9
1751848200000|2025-07-07 00:30:00|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|5
1751848500000|2025-07-07 00:35:00|2736|2730|2734.8|2728.8|2736|2730|2734.5|2728.5|14
1751848800000|2025-07-07 00:40:00|2734.5|2728.5|2735|2729|2735|2729|2734.3|2728.3|21
1751849100000|2025-07-07 00:45:00|2735.3|2729.3|2736|2730|2736|2730|2735.3|2729.3|4
1751849400000|2025-07-07 00:50:00|2736.3|2730.3|2737.3|2731.3|2737.3|2731.3|2736.3|2730.3|11
1751849700000|2025-07-07 00:55:00|2737.5|2731.5|2735.5|2729.5|2737.8|2731.8|2735|2729|15
1751850000000|2025-07-07 01:00:00|2735.8|2729.8|2722.5|2716.5|2735.8|2729.8|2719.5|2713.5|245
1751850300000|2025-07-07 01:05:00|2722.3|2716.3|2720.3|2714.3|2723.8|2717.8|2718.8|2712.8|147
1751850600000|2025-07-07 01:10:00|2720|2714|2718.3|2712.3|2721|2715|2715.8|2709.8|92
1751850900000|2025-07-07 01:15:00|2718|2712|2721.8|2715.8|2722|2716|2717|2711|91
1751851200000|2025-07-07 01:20:00|2722|2716|2720.8|2714.8|2722.5|2716.5|2719.8|2713.8|87
1751851500000|2025-07-07 01:25:00|2721|2715|2721|2715|2722.3|2716.3|2720|2714|67
1751851800000|2025-07-07 01:30:00|2721.3|2715.3|2719.5|2713.5|2724|2718|2719.5|2713.5|111
1751852100000|2025-07-07 01:35:00|2719.8|2713.8|2719.8|2713.8|2721.8|2715.8|2719.3|2713.3|73
1751852400000|2025-07-07 01:40:00|2719.5|2713.5|2718.8|2712.8|2720|2714|2718.3|2712.3|91
1751852700000|2025-07-07 01:45:00|2718.5|2712.5|2719.8|2713.8|2720.5|2714.5|2718.5|2712.5|57
1751853000000|2025-07-07 01:50:00|2720.3|2714.3|2722|2716|2722.8|2716.8|2720.3|2714.3|69
1751853300000|2025-07-07 01:55:00|2722.3|2716.3|2722|2716|2724.3|2718.3|2721.8|2715.8|73
1751853600000|2025-07-07 02:00:00|2722.3|2716.3|2721.5|2715.5|2722.5|2716.5|2720|2714|65
1751853900000|2025-07-07 02:05:00|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2719|2713|51
1751854200000|2025-07-07 02:10:00|2721|2715|2719.3|2713.3|2721|2715|2719.3|2713.3|59
1751854500000|2025-07-07 02:15:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1751854800000|2025-07-07 02:20:00|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|9
1751855100000|2025-07-07 02:25:00|2720.3|2714.3|2721.5|2715.5|2722|2716|2720|2714|20
1751855400000|2025-07-07 02:30:00|2720.8|2714.8|2718.5|2712.5|2722.3|2716.3|2718.3|2712.3|89
1751855700000|2025-07-07 02:35:00|2718.3|2712.3|2719|2713|2719.5|2713.5|2718|2712|29
1751856000000|2025-07-07 02:40:00|2718.8|2712.8|2719.3|2713.3|2719.5|2713.5|2718.3|2712.3|39
1751856300000|2025-07-07 02:45:00|2719|2713|2720|2714|2720.3|2714.3|2718.8|2712.8|42
1751856600000|2025-07-07 02:50:00|2719.8|2713.8|2718.8|2712.8|2720|2714|2716.8|2710.8|73
1751856900000|2025-07-07 02:55:00|2719|2713|2718|2712|2721.3|2715.3|2717.5|2711.5|52
1751857200000|2025-07-07 03:00:00|2718.3|2712.3|2716.8|2710.8|2718.3|2712.3|2715.8|2709.8|58
1751857500000|2025-07-07 03:05:00|2717|2711|2714.5|2708.5|2717|2711|2714.3|2708.3|46
1751857800000|2025-07-07 03:10:00|2714.3|2708.3|2713.8|2707.8|2715.3|2709.3|2711.5|2705.5|88
1751858100000|2025-07-07 03:15:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2712.3|2706.3|65
1751858400000|2025-07-07 03:20:00|2713|2707|2715.3|2709.3|2715.3|2709.3|2712.3|2706.3|56
1751858700000|2025-07-07 03:25:00|2715|2709|2715.5|2709.5|2717.3|2711.3|2715|2709|19
1751859000000|2025-07-07 03:30:00|2715.3|2709.3|2715|2709|2715.5|2709.5|2714|2708|16
1751859300000|2025-07-07 03:35:00|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2713.5|2707.5|17
1751859600000|2025-07-07 03:40:00|2714.8|2708.8|2714.5|2708.5|2715|2709|2714|2708|10
1751859900000|2025-07-07 03:45:00|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2712.8|2706.8|11
1751860200000|2025-07-07 03:50:00|2713.8|2707.8|2714.8|2708.8|2714.8|2708.8|2713.8|2707.8|23
1751860500000|2025-07-07 03:55:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2713.8|2707.8|8
1751860800000|2025-07-07 04:00:00|2714|2708|2714.3|2708.3|2714.5|2708.5|2714|2708|12
1751861100000|2025-07-07 04:05:00|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|16
1751861400000|2025-07-07 04:10:00|2714|2708|2714|2708|2714.3|2708.3|2713.8|2707.8|11
1751861700000|2025-07-07 04:15:00|2714.3|2708.3|2714|2708|2714.5|2708.5|2714|2708|6
1751862000000|2025-07-07 04:20:00|2713.8|2707.8|2713.5|2707.5|2714.3|2708.3|2713.5|2707.5|10
1751862300000|2025-07-07 04:25:00|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2712.5|2706.5|8
1751862600000|2025-07-07 04:30:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1751862900000|2025-07-07 04:35:00|2712.5|2706.5|2712.5|2706.5|2713|2707|2712.5|2706.5|6
1751863200000|2025-07-07 04:40:00|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2712|2706|12
1751863500000|2025-07-07 04:45:00|2712.3|2706.3|2714|2708|2714|2708|2712.3|2706.3|20
1751863800000|2025-07-07 04:50:00|2714.8|2708.8|2713.8|2707.8|2714.8|2708.8|2713.5|2707.5|14
1751864100000|2025-07-07 04:55:00|2714|2708|2713.8|2707.8|2714|2708|2713.3|2707.3|5
1751864400000|2025-07-07 05:00:00|2714|2708|2713.8|2707.8|2714|2708|2712.8|2706.8|24
1751864700000|2025-07-07 05:05:00|2714|2708|2713.8|2707.8|2714.3|2708.3|2713.5|2707.5|27
1751865000000|2025-07-07 05:10:00|2713.5|2707.5|2713.8|2707.8|2714|2708|2713.5|2707.5|19
1751865300000|2025-07-07 05:15:00|2714|2708|2713.8|2707.8|2714|2708|2713.5|2707.5|12
1751865600000|2025-07-07 05:20:00|2713.5|2707.5|2713.5|2707.5|2714.5|2708.5|2713.3|2707.3|30
1751865900000|2025-07-07 05:25:00|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2712|2706|33
1751866200000|2025-07-07 05:30:00|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2710.3|2704.3|70
1751866500000|2025-07-07 05:35:00|2712.3|2706.3|2711|2705|2712.3|2706.3|2710.3|2704.3|30
1751866800000|2025-07-07 05:40:00|2711.3|2705.3|2712.3|2706.3|2712.3|2706.3|2710.5|2704.5|46
1751867100000|2025-07-07 05:45:00|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.3|2705.3|37
1751867400000|2025-07-07 05:50:00|2712|2706|2712.3|2706.3|2713.3|2707.3|2711.5|2705.5|17
1751867700000|2025-07-07 05:55:00|2712|2706|2711.8|2705.8|2712.5|2706.5|2711.8|2705.8|20
1751868000000|2025-07-07 06:00:00|2712|2706|2712.3|2706.3|2712.3|2706.3|2711.5|2705.5|22
1751868300000|2025-07-07 06:05:00|2712.5|2706.5|2711.8|2705.8|2713|2707|2711.8|2705.8|29
1751868600000|2025-07-07 06:10:00|2712.5|2706.5|2709.5|2703.5|2712.5|2706.5|2708.8|2702.8|29
1751868900000|2025-07-07 06:15:00|2709.3|2703.3|2708|2702|2709.5|2703.5|2706.8|2700.8|45
1751869200000|2025-07-07 06:20:00|2707.8|2701.8|2705.5|2699.5|2708.3|2702.3|2704.8|2698.8|66
1751869500000|2025-07-07 06:25:00|2705.3|2699.3|2705.8|2699.8|2706.8|2700.8|2704.3|2698.3|66
1751869800000|2025-07-07 06:30:00|2705.5|2699.5|2702|2696|2705.8|2699.8|2701.8|2695.8|86
1751870100000|2025-07-07 06:35:00|2701.8|2695.8|2700.3|2694.3|2703.3|2697.3|2699.5|2693.5|70
1751870400000|2025-07-07 06:40:00|2700|2694|2701.5|2695.5|2702.3|2696.3|2698.5|2692.5|61
1751870700000|2025-07-07 06:45:00|2701.8|2695.8|2701|2695|2703.5|2697.5|2701|2695|32
1751871000000|2025-07-07 06:50:00|2701.3|2695.3|2703.3|2697.3|2703.3|2697.3|2701|2695|61
1751871300000|2025-07-07 06:55:00|2703.5|2697.5|2703.6|2697.6|2704.3|2698.3|2702.5|2696.5|110
1751871600000|2025-07-07 07:00:00|2703.9|2697.9|2701.5|2695.5|2705.3|2699.3|2699|2693|82
1751871900000|2025-07-07 07:05:00|2701.3|2695.3|2703|2697|2703|2697|2700.3|2694.3|53
1751872200000|2025-07-07 07:10:00|2702.8|2696.8|2701.8|2695.8|2703.3|2697.3|2701.5|2695.5|49
1751872500000|2025-07-07 07:15:00|2701.5|2695.5|2696.5|2690.5|2701.8|2695.8|2695.5|2689.5|60
1751872800000|2025-07-07 07:20:00|2696.3|2690.3|2698.5|2692.5|2698.5|2692.5|2696.3|2690.3|32
1751873100000|2025-07-07 07:25:00|2698.3|2692.3|2696.3|2690.3|2698.8|2692.8|2695.8|2689.8|43
1751873400000|2025-07-07 07:30:00|2695.8|2689.8|2696.3|2690.3|2696.5|2690.5|2694.8|2688.8|41
1751873700000|2025-07-07 07:35:00|2696|2690|2697.5|2691.5|2697.5|2691.5|2695.8|2689.8|24
1751874000000|2025-07-07 07:40:00|2697.3|2691.3|2697|2691|2697.5|2691.5|2696.8|2690.8|43
1751874300000|2025-07-07 07:45:00|2696.8|2690.8|2699.8|2693.8|2700.3|2694.3|2696.8|2690.8|31
1751874600000|2025-07-07 07:50:00|2699.5|2693.5|2697.5|2691.5|2699.8|2693.8|2697.5|2691.5|35
1751874900000|2025-07-07 07:55:00|2697.3|2691.3|2696|2690|2698.8|2692.8|2696|2690|22
1751875200000|2025-07-07 08:00:00|2695.8|2689.8|2698.8|2692.8|2698.8|2692.8|2695.5|2689.5|77
1751875500000|2025-07-07 08:05:00|2698.5|2692.5|2696|2690|2699.3|2693.3|2695.8|2689.8|34
1751875800000|2025-07-07 08:10:00|2695.8|2689.8|2697|2691|2697.3|2691.3|2695.3|2689.3|40
1751876100000|2025-07-07 08:15:00|2696.8|2690.8|2696|2690|2697.8|2691.8|2695.5|2689.5|36
1751876400000|2025-07-07 08:20:00|2695.8|2689.8|2696.8|2690.8|2697.5|2691.5|2695.5|2689.5|26
1751876700000|2025-07-07 08:25:00|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695.5|2689.5|15
1751877000000|2025-07-07 08:30:00|2695.5|2689.5|2695.8|2689.8|2697.5|2691.5|2694.8|2688.8|34
1751877300000|2025-07-07 08:35:00|2696|2690|2696.8|2690.8|2696.8|2690.8|2695.8|2689.8|16
1751877600000|2025-07-07 08:40:00|2696|2690|2696|2690|2696.3|2690.3|2695.3|2689.3|24
1751877900000|2025-07-07 08:45:00|2696.3|2690.3|2696.5|2690.5|2698.5|2692.5|2696.3|2690.3|26
1751878200000|2025-07-07 08:50:00|2696.8|2690.8|2697.8|2691.8|2697.8|2691.8|2696|2690|30
1751878500000|2025-07-07 08:55:00|2697.5|2691.5|2695.5|2689.5|2698.3|2692.3|2695.5|2689.5|39
1751878800000|2025-07-07 09:00:00|2695.8|2689.8|2696.3|2690.3|2696.8|2690.8|2695.3|2689.3|44
1751879100000|2025-07-07 09:05:00|2696|2690|2695.3|2689.3|2696.3|2690.3|2695|2689|16
1751879400000|2025-07-07 09:10:00|2695.5|2689.5|2694.8|2688.8|2695.8|2689.8|2693.8|2687.8|24
1751879700000|2025-07-07 09:15:00|2694.5|2688.5|2694.3|2688.3|2695.8|2689.8|2693.8|2687.8|21
1751880000000|2025-07-07 09:20:00|2694|2688|2693.8|2687.8|2694.8|2688.8|2691.5|2685.5|28
1751880300000|2025-07-07 09:25:00|2694|2688|2695.8|2689.8|2696.3|2690.3|2694|2688|26
1751880600000|2025-07-07 09:30:00|2695.5|2689.5|2695.3|2689.3|2696.3|2690.3|2695.3|2689.3|21
1751880900000|2025-07-07 09:35:00|2695.8|2689.8|2696.8|2690.8|2697.3|2691.3|2695.5|2689.5|13
1751881200000|2025-07-07 09:40:00|2697|2691|2699.8|2693.8|2699.8|2693.8|2697|2691|25
1751881500000|2025-07-07 09:45:00|2700|2694|2700|2694|2700|2694|2699.3|2693.3|18
1751881800000|2025-07-07 09:50:00|2699.8|2693.8|2701|2695|2701.5|2695.5|2699.5|2693.5|26
1751882100000|2025-07-07 09:55:00|2701.5|2695.5|2702|2696|2702|2696|2700|2694|22
1751882400000|2025-07-07 10:00:00|2702.3|2696.3|2699|2693|2702.5|2696.5|2698.8|2692.8|37
1751882700000|2025-07-07 10:05:00|2698.8|2692.8|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|13
1751883000000|2025-07-07 10:10:00|2699|2693|2699|2693|2699|2693|2698.5|2692.5|17
1751883300000|2025-07-07 10:15:00|2698.8|2692.8|2698.8|2692.8|2699.3|2693.3|2698.3|2692.3|8
1751883600000|2025-07-07 10:20:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|15
1751883900000|2025-07-07 10:25:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2697.8|2691.8|14
1751884200000|2025-07-07 10:30:00|2698|2692|2698.3|2692.3|2698.3|2692.3|2697.8|2691.8|8
1751884500000|2025-07-07 10:35:00|2698|2692|2699.8|2693.8|2699.8|2693.8|2697.8|2691.8|18
1751884800000|2025-07-07 10:40:00|2699.5|2693.5|2698.3|2692.3|2699.5|2693.5|2697.8|2691.8|26
1751885100000|2025-07-07 10:45:00|2698|2692|2698.3|2692.3|2698.8|2692.8|2698|2692|34
1751885400000|2025-07-07 10:50:00|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698.3|2692.3|14
1751885700000|2025-07-07 10:55:00|2699|2693|2699|2693|2699.3|2693.3|2698.8|2692.8|23
1751886000000|2025-07-07 11:00:00|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699|2693|17
1751886300000|2025-07-07 11:05:00|2699|2693|2700|2694|2700.3|2694.3|2698.3|2692.3|19
1751886600000|2025-07-07 11:10:00|2700.3|2694.3|2700|2694|2701.3|2695.3|2700|2694|17
1751886900000|2025-07-07 11:15:00|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2700.5|2694.5|23
1751887200000|2025-07-07 11:20:00|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|5
1751887500000|2025-07-07 11:25:00|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701.3|2695.3|9
1751887800000|2025-07-07 11:30:00|2701.8|2695.8|2701.8|2695.8|2702.5|2696.5|2701.5|2695.5|31
1751888100000|2025-07-07 11:35:00|2701.5|2695.5|2700|2694|2701.8|2695.8|2699|2693|28
1751888400000|2025-07-07 11:40:00|2699.8|2693.8|2699.8|2693.8|2700|2694|2699.8|2693.8|3
1751888700000|2025-07-07 11:45:00|2699.5|2693.5|2699|2693|2699.8|2693.8|2698.3|2692.3|17
1751889000000|2025-07-07 11:50:00|2698.8|2692.8|2697.8|2691.8|2698.8|2692.8|2697.3|2691.3|40
1751889300000|2025-07-07 11:55:00|2697.5|2691.5|2695.8|2689.8|2697.8|2691.8|2695.3|2689.3|52
1751889600000|2025-07-07 12:00:00|2696|2690|2695.3|2689.3|2696|2690|2695|2689|14
1751889900000|2025-07-07 12:05:00|2695|2689|2693.8|2687.8|2695.3|2689.3|2693.5|2687.5|23
1751890200000|2025-07-07 12:10:00|2694|2688|2693.3|2687.3|2695|2689|2693.3|2687.3|42
1751890500000|2025-07-07 12:15:00|2693|2687|2692.3|2686.3|2693.8|2687.8|2690.3|2684.3|54
1751890800000|2025-07-07 12:20:00|2692|2686|2691.5|2685.5|2692|2686|2690.8|2684.8|33
1751891100000|2025-07-07 12:25:00|2691.8|2685.8|2692.8|2686.8|2693.3|2687.3|2691|2685|43
1751891400000|2025-07-07 12:30:00|2692.5|2686.5|2694|2688|2694.3|2688.3|2692.3|2686.3|21
1751891700000|2025-07-07 12:35:00|2693.8|2687.8|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|15
1751892000000|2025-07-07 12:40:00|2693.5|2687.5|2693.8|2687.8|2694|2688|2693.5|2687.5|16
1751892300000|2025-07-07 12:45:00|2693.5|2687.5|2693.8|2687.8|2694|2688|2693.3|2687.3|8
1751892600000|2025-07-07 12:50:00|2694|2688|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|10
1751892900000|2025-07-07 12:55:00|2693.5|2687.5|2694.3|2688.3|2695|2689|2692.8|2686.8|38
1751893200000|2025-07-07 13:00:00|2694|2688|2698.3|2692.3|2698.5|2692.5|2694|2688|165
1751893500000|2025-07-07 13:05:00|2698|2692|2697.3|2691.3|2698|2692|2696|2690|69
1751893800000|2025-07-07 13:10:00|2697|2691|2696.5|2690.5|2697.3|2691.3|2695.8|2689.8|47
1751894100000|2025-07-07 13:15:00|2696.8|2690.8|2698.5|2692.5|2698.8|2692.8|2696.3|2690.3|68
1751894400000|2025-07-07 13:20:00|2698.3|2692.3|2697|2691|2698.8|2692.8|2696.8|2690.8|73
1751894700000|2025-07-07 13:25:00|2696.8|2690.8|2695.5|2689.5|2697.5|2691.5|2695.5|2689.5|84
1751895000000|2025-07-07 13:30:00|2695.3|2689.3|2695|2689|2696.5|2690.5|2694.8|2688.8|105
1751895300000|2025-07-07 13:35:00|2694.8|2688.8|2692.8|2686.8|2696|2690|2692.3|2686.3|120
1751895600000|2025-07-07 13:40:00|2693|2687|2693|2687|2693.8|2687.8|2691.5|2685.5|84
1751895900000|2025-07-07 13:45:00|2692.8|2686.8|2692.5|2686.5|2693.3|2687.3|2691.8|2685.8|91
1751896200000|2025-07-07 13:50:00|2692.3|2686.3|2693.8|2687.8|2694.3|2688.3|2692|2686|54
1751896500000|2025-07-07 13:55:00|2693.5|2687.5|2693.5|2687.5|2693.8|2687.8|2692.3|2686.3|54
1751896800000|2025-07-07 14:00:00|2693.3|2687.3|2694.5|2688.5|2695.3|2689.3|2693.3|2687.3|95
1751897100000|2025-07-07 14:05:00|2694.3|2688.3|2694|2688|2694.3|2688.3|2693.3|2687.3|48
1751897400000|2025-07-07 14:10:00|2693.8|2687.8|2694.5|2688.5|2695.3|2689.3|2692.5|2686.5|41
1751897700000|2025-07-07 14:15:00|2694.3|2688.3|2700.8|2694.8|2701.3|2695.3|2693.8|2687.8|110
1751898000000|2025-07-07 14:20:00|2700.5|2694.5|2695.3|2689.3|2700.8|2694.8|2695.3|2689.3|72
1751898300000|2025-07-07 14:25:00|2695|2689|2693.8|2687.8|2696.3|2690.3|2693.3|2687.3|46
1751898600000|2025-07-07 14:30:00|2693.5|2687.5|2691.5|2685.5|2694|2688|2691.5|2685.5|44
1751898900000|2025-07-07 14:35:00|2691.3|2685.3|2692.3|2686.3|2692.3|2686.3|2691|2685|69
1751899200000|2025-07-07 14:40:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.5|2685.5|33
1751899500000|2025-07-07 14:45:00|2692|2686|2689.3|2683.3|2692|2686|2686.9|2680.9|49
1751899800000|2025-07-07 14:50:00|2689|2683|2688.3|2682.3|2689.3|2683.3|2686.5|2680.5|43
1751900100000|2025-07-07 14:55:00|2688|2682|2689|2683|2689|2683|2687.5|2681.5|52
1751900400000|2025-07-07 15:00:00|2689.3|2683.3|2688|2682|2689.8|2683.8|2688|2682|35
1751900700000|2025-07-07 15:05:00|2688.3|2682.3|2687|2681|2688.3|2682.3|2686.3|2680.3|37
1751901000000|2025-07-07 15:10:00|2686.8|2680.8|2686.8|2680.8|2687.5|2681.5|2686.3|2680.3|16
1751901300000|2025-07-07 15:15:00|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2685.8|2679.8|25
1751901600000|2025-07-07 15:20:00|2686.5|2680.5|2686.8|2680.8|2687.3|2681.3|2686.3|2680.3|14
1751901900000|2025-07-07 15:25:00|2686.5|2680.5|2687.8|2681.8|2689|2683|2686.5|2680.5|39
1751902200000|2025-07-07 15:30:00|2687.5|2681.5|2690|2684|2690.8|2684.8|2687.5|2681.5|39
1751902500000|2025-07-07 15:35:00|2689.8|2683.8|2687.3|2681.3|2690|2684|2685.8|2679.8|117
1751902800000|2025-07-07 15:40:00|2687.5|2681.5|2688|2682|2688.5|2682.5|2686.8|2680.8|28
1751903100000|2025-07-07 15:45:00|2688.3|2682.3|2687.5|2681.5|2688.8|2682.8|2686.8|2680.8|38
1751903400000|2025-07-07 15:50:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687|2681|59
1751903700000|2025-07-07 15:55:00|2688|2682|2687.5|2681.5|2688.3|2682.3|2687|2681|21
1751904000000|2025-07-07 16:00:00|2687.8|2681.8|2689.5|2683.5|2689.8|2683.8|2687.8|2681.8|21
1751904300000|2025-07-07 16:05:00|2688.3|2682.3|2688|2682|2689.3|2683.3|2687.8|2681.8|12
1751904600000|2025-07-07 16:10:00|2688.3|2682.3|2688.8|2682.8|2688.8|2682.8|2688|2682|15
1751904900000|2025-07-07 16:15:00|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.3|2681.3|9
1751905200000|2025-07-07 16:20:00|2687.5|2681.5|2687.3|2681.3|2687.8|2681.8|2686.5|2680.5|28
1751905500000|2025-07-07 16:25:00|2687.5|2681.5|2687.8|2681.8|2688.5|2682.5|2687.3|2681.3|28
1751905800000|2025-07-07 16:30:00|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|5
1751906400000|2025-07-07 16:40:00|2686.8|2680.8|2686|2680|2687.5|2681.5|2686|2680|8
1751906700000|2025-07-07 16:45:00|2685.8|2679.8|2687|2681|2687|2681|2685.3|2679.3|22
1751907000000|2025-07-07 16:50:00|2686.8|2680.8|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|20
1751907300000|2025-07-07 16:55:00|2686.6|2680.6|2686.1|2680.1|2687.1|2681.1|2685.9|2679.9|19
1751907600000|2025-07-07 17:00:00|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2685.9|2679.9|31
1751907900000|2025-07-07 17:05:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1751908200000|2025-07-07 17:10:00|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2685.9|2679.9|9
1751908500000|2025-07-07 17:15:00|2686.1|2680.1|2688.1|2682.1|2688.6|2682.6|2685.9|2679.9|16
1751909100000|2025-07-07 17:25:00|2688.4|2682.4|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|6
1751909400000|2025-07-07 17:30:00|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.6|2680.6|7
1751909700000|2025-07-07 17:35:00|2686.6|2680.6|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|3
1751910000000|2025-07-07 17:40:00|2686.9|2680.9|2687.9|2681.9|2687.9|2681.9|2686.4|2680.4|7
1751910300000|2025-07-07 17:45:00|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|5
1751910600000|2025-07-07 17:50:00|2688.1|2682.1|2687.6|2681.6|2688.4|2682.4|2686.4|2680.4|26
1751910900000|2025-07-07 17:55:00|2694|2675.3|2693.3|2674.5|2694|2675.3|2692.5|2673.8|5
1751932800000|2025-07-08 00:00:00|2689.9|2683.9|2689.5|2683.5|2690.1|2684.1|2689.3|2683.3|19
1751933100000|2025-07-08 00:05:00|2689.3|2683.3|2689.8|2683.8|2690.3|2684.3|2689.3|2683.3|20
1751933400000|2025-07-08 00:10:00|2690|2684|2690.8|2684.8|2691.3|2685.3|2690|2684|21
1751933700000|2025-07-08 00:15:00|2691|2685|2690.8|2684.8|2691|2685|2690.5|2684.5|8
1751934000000|2025-07-08 00:20:00|2692|2686|2694.6|2688.6|2695.1|2689.1|2691.8|2685.8|47
1751934300000|2025-07-08 00:25:00|2695|2689|2693.5|2687.5|2695.8|2689.8|2692.8|2686.8|27
1751934600000|2025-07-08 00:30:00|2693.8|2687.8|2695.8|2689.8|2696.8|2690.8|2693.5|2687.5|17
1751934900000|2025-07-08 00:35:00|2696|2690|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|18
1751935200000|2025-07-08 00:40:00|2696|2690|2697.1|2691.1|2699.3|2693.3|2695.8|2689.8|21
1751935500000|2025-07-08 00:45:00|2697|2691|2695.8|2689.8|2697|2691|2695.8|2689.8|10
1751935800000|2025-07-08 00:50:00|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1751936100000|2025-07-08 00:55:00|2695.5|2689.5|2694.5|2688.5|2696.3|2690.3|2694.3|2688.3|25
1751936400000|2025-07-08 01:00:00|2694.8|2688.8|2693.8|2687.8|2695.5|2689.5|2692.8|2686.8|89
1751936700000|2025-07-08 01:05:00|2694|2688|2692.3|2686.3|2694.3|2688.3|2691.8|2685.8|62
1751937000000|2025-07-08 01:10:00|2692|2686|2685.5|2679.5|2692.3|2686.3|2684.5|2678.5|123
1751937300000|2025-07-08 01:15:00|2685.3|2679.3|2681.5|2675.5|2685.8|2679.8|2678.3|2672.3|178
1751937600000|2025-07-08 01:20:00|2681.3|2675.3|2680.8|2674.8|2682.3|2676.3|2678.8|2672.8|122
1751937900000|2025-07-08 01:25:00|2680.5|2674.5|2684.5|2678.5|2685.3|2679.3|2680.3|2674.3|81
1751938200000|2025-07-08 01:30:00|2684.8|2678.8|2682.8|2676.8|2685.3|2679.3|2682.5|2676.5|126
1751938500000|2025-07-08 01:35:00|2683|2677|2683.8|2677.8|2684.8|2678.8|2682.5|2676.5|84
1751938800000|2025-07-08 01:40:00|2683.5|2677.5|2685.8|2679.8|2686|2680|2683.3|2677.3|56
1751939100000|2025-07-08 01:45:00|2685.5|2679.5|2687.8|2681.8|2688.3|2682.3|2685.5|2679.5|83
1751939400000|2025-07-08 01:50:00|2687.5|2681.5|2688|2682|2690|2684|2687.3|2681.3|74
1751939700000|2025-07-08 01:55:00|2688.3|2682.3|2692.8|2686.8|2693.8|2687.8|2688|2682|93
1751940000000|2025-07-08 02:00:00|2693|2687|2689.3|2683.3|2693|2687|2688.8|2682.8|86
1751940300000|2025-07-08 02:05:00|2689|2683|2687.8|2681.8|2689.5|2683.5|2686.5|2680.5|57
1751940600000|2025-07-08 02:10:00|2687.5|2681.5|2687.8|2681.8|2688.5|2682.5|2686.8|2680.8|85
1751940900000|2025-07-08 02:15:00|2688|2682|2689|2683|2689|2683|2688|2682|17
1751941200000|2025-07-08 02:20:00|2689.3|2683.3|2693.3|2687.3|2693.5|2687.5|2689.3|2683.3|21
1751941500000|2025-07-08 02:25:00|2693.5|2687.5|2693.5|2687.5|2694.5|2688.5|2693.3|2687.3|17
1751941800000|2025-07-08 02:30:00|2693.8|2687.8|2695|2689|2698.8|2692.8|2693.8|2687.8|110
1751942100000|2025-07-08 02:35:00|2695.3|2689.3|2694.5|2688.5|2696.8|2690.8|2694.5|2688.5|86
1751942400000|2025-07-08 02:40:00|2694.8|2688.8|2691.8|2685.8|2695.3|2689.3|2691|2685|54
1751942700000|2025-07-08 02:45:00|2692|2686|2693.3|2687.3|2694|2688|2691.8|2685.8|42
1751943000000|2025-07-08 02:50:00|2693|2687|2694.3|2688.3|2694.8|2688.8|2692.3|2686.3|98
1751943300000|2025-07-08 02:55:00|2694.5|2688.5|2693.3|2687.3|2694.5|2688.5|2692.3|2686.3|77
1751943600000|2025-07-08 03:00:00|2693|2687|2694.8|2688.8|2694.8|2688.8|2692.3|2686.3|49
1751943900000|2025-07-08 03:05:00|2694.5|2688.5|2692.8|2686.8|2694.8|2688.8|2691.8|2685.8|64
1751944200000|2025-07-08 03:10:00|2693|2687|2692|2686|2693.8|2687.8|2691.5|2685.5|57
1751944500000|2025-07-08 03:15:00|2692.3|2686.3|2691.5|2685.5|2692.8|2686.8|2691.3|2685.3|80
1751944800000|2025-07-08 03:20:00|2691.3|2685.3|2692.5|2686.5|2693|2687|2690.8|2684.8|42
1751945100000|2025-07-08 03:25:00|2692.3|2686.3|2694|2688|2694.8|2688.8|2692.3|2686.3|52
1751945400000|2025-07-08 03:30:00|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|17
1751945700000|2025-07-08 03:35:00|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|4
1751946000000|2025-07-08 03:40:00|2695|2689|2695.3|2689.3|2695.3|2689.3|2695|2689|2
1751946300000|2025-07-08 03:45:00|2695|2689|2694.5|2688.5|2695.3|2689.3|2694.3|2688.3|14
1751946600000|2025-07-08 03:50:00|2694.3|2688.3|2695.3|2689.3|2695.8|2689.8|2694.3|2688.3|8
1751947200000|2025-07-08 04:00:00|2695|2689|2695|2689|2695|2689|2695|2689|1
1751947500000|2025-07-08 04:05:00|2695.3|2689.3|2695.3|2689.3|2695.8|2689.8|2695.3|2689.3|5
1751947800000|2025-07-08 04:10:00|2695|2689|2695.8|2689.8|2695.8|2689.8|2695|2689|4
1751948100000|2025-07-08 04:15:00|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2695.8|2689.8|14
1751948400000|2025-07-08 04:20:00|2696.3|2690.3|2696|2690|2696.5|2690.5|2696|2690|9
1751948700000|2025-07-08 04:25:00|2695.8|2689.8|2696.3|2690.3|2696.3|2690.3|2695.3|2689.3|20
1751949000000|2025-07-08 04:30:00|2696|2690|2698|2692|2701.3|2695.3|2695.8|2689.8|78
1751949300000|2025-07-08 04:35:00|2698.3|2692.3|2699|2693|2699.3|2693.3|2698.3|2692.3|14
1751949600000|2025-07-08 04:40:00|2698.8|2692.8|2698|2692|2698.8|2692.8|2697.3|2691.3|14
1751949900000|2025-07-08 04:45:00|2697.8|2691.8|2698|2692|2698.3|2692.3|2697|2691|12
1751950200000|2025-07-08 04:50:00|2697.8|2691.8|2699|2693|2699|2693|2697.5|2691.5|12
1751950500000|2025-07-08 04:55:00|2698.8|2692.8|2696.8|2690.8|2698.8|2692.8|2696.8|2690.8|11
1751950800000|2025-07-08 05:00:00|2696.5|2690.5|2694.8|2688.8|2696.5|2690.5|2693.3|2687.3|38
1751951100000|2025-07-08 05:05:00|2694.3|2688.3|2692.8|2686.8|2694.8|2688.8|2692.5|2686.5|26
1751951400000|2025-07-08 05:10:00|2693|2687|2694|2688|2694.5|2688.5|2692.8|2686.8|23
1751951700000|2025-07-08 05:15:00|2694.3|2688.3|2694|2688|2694.3|2688.3|2693.3|2687.3|14
1751952000000|2025-07-08 05:20:00|2694.3|2688.3|2694.3|2688.3|2694.5|2688.5|2694|2688|11
1751952300000|2025-07-08 05:25:00|2694.5|2688.5|2696|2690|2696.3|2690.3|2694.5|2688.5|10
1751952600000|2025-07-08 05:30:00|2696.3|2690.3|2695|2689|2698|2692|2694|2688|108
1751952900000|2025-07-08 05:35:00|2695.3|2689.3|2695|2689|2696.3|2690.3|2694.3|2688.3|51
1751953200000|2025-07-08 05:40:00|2694.8|2688.8|2698.5|2692.5|2698.8|2692.8|2694|2688|91
1751953500000|2025-07-08 05:45:00|2698.8|2692.8|2697.8|2691.8|2699.3|2693.3|2697.5|2691.5|47
1751953800000|2025-07-08 05:50:00|2697.5|2691.5|2701.3|2695.3|2702.3|2696.3|2697.5|2691.5|74
1751954100000|2025-07-08 05:55:00|2701.5|2695.5|2701.8|2695.8|2704.3|2698.3|2700.5|2694.5|109
1751954400000|2025-07-08 06:00:00|2702|2696|2697.8|2691.8|2702.8|2696.8|2697.3|2691.3|83
1751954700000|2025-07-08 06:05:00|2697.5|2691.5|2697|2691|2698.3|2692.3|2696.3|2690.3|81
1751955000000|2025-07-08 06:10:00|2697.3|2691.3|2695.5|2689.5|2697.5|2691.5|2695|2689|72
1751955300000|2025-07-08 06:15:00|2695.8|2689.8|2697|2691|2697.8|2691.8|2695.3|2689.3|52
1751955600000|2025-07-08 06:20:00|2697.3|2691.3|2697.8|2691.8|2698.8|2692.8|2697|2691|46
1751955900000|2025-07-08 06:25:00|2698|2692|2699.8|2693.8|2700.3|2694.3|2697.5|2691.5|72
1751956200000|2025-07-08 06:30:00|2700|2694|2698.3|2692.3|2700.5|2694.5|2698|2692|57
1751956500000|2025-07-08 06:35:00|2698.5|2692.5|2698.5|2692.5|2700.5|2694.5|2697.5|2691.5|55
1751956800000|2025-07-08 06:40:00|2698.8|2692.8|2697.3|2691.3|2698.8|2692.8|2697|2691|58
1751957100000|2025-07-08 06:45:00|2697.5|2691.5|2696|2690|2699|2693|2696|2690|49
1751957400000|2025-07-08 06:50:00|2695.8|2689.8|2694.8|2688.8|2695.8|2689.8|2693.8|2687.8|59
1751957700000|2025-07-08 06:55:00|2694.5|2688.5|2692.9|2686.9|2695|2689|2692.9|2686.9|100
1751958000000|2025-07-08 07:00:00|2692.1|2686.1|2702.3|2696.3|2702.3|2696.3|2691.6|2685.6|90
1751958300000|2025-07-08 07:05:00|2702.5|2696.5|2705.5|2699.5|2707|2701|2701.3|2695.3|73
1751958600000|2025-07-08 07:10:00|2705.3|2699.3|2702|2696|2706|2700|2701.5|2695.5|68
1751958900000|2025-07-08 07:15:00|2701.8|2695.8|2703.8|2697.8|2703.8|2697.8|2701.8|2695.8|38
1751959200000|2025-07-08 07:20:00|2704|2698|2706.3|2700.3|2706.8|2700.8|2702.5|2696.5|69
1751959500000|2025-07-08 07:25:00|2706|2700|2704.3|2698.3|2706|2700|2703.8|2697.8|31
1751959800000|2025-07-08 07:30:00|2704.5|2698.5|2707|2701|2707.5|2701.5|2704|2698|68
1751960100000|2025-07-08 07:35:00|2707.3|2701.3|2705.5|2699.5|2707.5|2701.5|2704.5|2698.5|31
1751960400000|2025-07-08 07:40:00|2705.3|2699.3|2706.5|2700.5|2707|2701|2705|2699|36
1751960700000|2025-07-08 07:45:00|2706.8|2700.8|2707.5|2701.5|2709.3|2703.3|2706.5|2700.5|36
1751961000000|2025-07-08 07:50:00|2707.8|2701.8|2708|2702|2709|2703|2706.8|2700.8|19
1751961300000|2025-07-08 07:55:00|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2706.8|2700.8|19
1751961600000|2025-07-08 08:00:00|2707.3|2701.3|2707.5|2701.5|2708.6|2702.6|2703.8|2697.8|136
1751961900000|2025-07-08 08:05:00|2708.3|2702.3|2712|2706|2718.4|2712.4|2706.8|2700.8|127
1751962200000|2025-07-08 08:10:00|2712.3|2706.3|2715.3|2709.3|2716.8|2710.8|2709.3|2703.3|73
1751962500000|2025-07-08 08:15:00|2715|2709|2716|2710|2718.8|2712.8|2714.5|2708.5|61
1751962800000|2025-07-08 08:20:00|2715.8|2709.8|2714.5|2708.5|2716.3|2710.3|2712.3|2706.3|49
1751963100000|2025-07-08 08:25:00|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2712|2706|27
1751963400000|2025-07-08 08:30:00|2713.8|2707.8|2713|2707|2714.3|2708.3|2712.3|2706.3|30
1751963700000|2025-07-08 08:35:00|2713.3|2707.3|2715.5|2709.5|2715.5|2709.5|2712.8|2706.8|28
1751964000000|2025-07-08 08:40:00|2715.8|2709.8|2715.3|2709.3|2716.3|2710.3|2714.3|2708.3|43
1751964300000|2025-07-08 08:45:00|2715.5|2709.5|2715.8|2709.8|2716.5|2710.5|2713.3|2707.3|37
1751964600000|2025-07-08 08:50:00|2715.5|2709.5|2715|2709|2715.8|2709.8|2714.3|2708.3|21
1751964900000|2025-07-08 08:55:00|2715.3|2709.3|2715.3|2709.3|2717|2711|2715|2709|26
1751965200000|2025-07-08 09:00:00|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2712.3|2706.3|28
1751965500000|2025-07-08 09:05:00|2714.5|2708.5|2715.8|2709.8|2716|2710|2714.3|2708.3|16
1751965800000|2025-07-08 09:10:00|2715.5|2709.5|2718|2712|2719.5|2713.5|2715.3|2709.3|38
1751966100000|2025-07-08 09:15:00|2717.8|2711.8|2714.6|2708.6|2719|2713|2713.6|2707.6|40
1751966400000|2025-07-08 09:20:00|2714.9|2708.9|2716.3|2710.3|2717|2711|2714.6|2708.6|31
1751966700000|2025-07-08 09:25:00|2716.8|2710.8|2714.5|2708.5|2716.8|2710.8|2714.5|2708.5|33
1751967000000|2025-07-08 09:30:00|2714.3|2708.3|2713.8|2707.8|2714.8|2708.8|2713.5|2707.5|21
1751967300000|2025-07-08 09:35:00|2713.5|2707.5|2713|2707|2715|2709|2712.5|2706.5|17
1751967600000|2025-07-08 09:40:00|2713.3|2707.3|2712.8|2706.8|2714.3|2708.3|2712.3|2706.3|19
1751967900000|2025-07-08 09:45:00|2712.5|2706.5|2711.5|2705.5|2713.8|2707.8|2710.3|2704.3|41
1751968200000|2025-07-08 09:50:00|2711.8|2705.8|2707.8|2701.8|2712|2706|2707.8|2701.8|25
1751968500000|2025-07-08 09:55:00|2708.3|2702.3|2708.8|2702.8|2709|2703|2708|2702|15
1751968800000|2025-07-08 10:00:00|2708.5|2702.5|2707.5|2701.5|2709|2703|2706.3|2700.3|38
1751969100000|2025-07-08 10:05:00|2707.8|2701.8|2707.3|2701.3|2708.8|2702.8|2707.3|2701.3|35
1751969400000|2025-07-08 10:10:00|2706.8|2700.8|2706.5|2700.5|2707.8|2701.8|2704|2698|65
1751969700000|2025-07-08 10:15:00|2706.3|2700.3|2710.5|2704.5|2710.5|2704.5|2705.8|2699.8|49
1751970000000|2025-07-08 10:20:00|2710.3|2704.3|2711.3|2705.3|2711.3|2705.3|2710.3|2704.3|6
1751970300000|2025-07-08 10:25:00|2711|2705|2710.5|2704.5|2711.3|2705.3|2708.8|2702.8|20
1751970600000|2025-07-08 10:30:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2709.5|2703.5|15
1751970900000|2025-07-08 10:35:00|2711.3|2705.3|2711|2705|2711.5|2705.5|2709.8|2703.8|20
1751971200000|2025-07-08 10:40:00|2710.8|2704.8|2709.5|2703.5|2710.8|2704.8|2709.3|2703.3|26
1751971500000|2025-07-08 10:45:00|2709.8|2703.8|2710.3|2704.3|2710.8|2704.8|2709.5|2703.5|29
1751971800000|2025-07-08 10:50:00|2710.5|2704.5|2712|2706|2712.8|2706.8|2710.5|2704.5|34
1751972100000|2025-07-08 10:55:00|2712.3|2706.3|2714.5|2708.5|2714.5|2708.5|2712|2706|19
1751972400000|2025-07-08 11:00:00|2714.8|2708.8|2716.8|2710.8|2718.8|2712.8|2714.8|2708.8|41
1751972700000|2025-07-08 11:05:00|2717|2711|2719.3|2713.3|2719.3|2713.3|2716|2710|28
1751973000000|2025-07-08 11:10:00|2719.8|2713.8|2719.5|2713.5|2720.5|2714.5|2719.3|2713.3|36
1751973300000|2025-07-08 11:15:00|2719.8|2713.8|2719.8|2713.8|2721.5|2715.5|2718.8|2712.8|25
1751973600000|2025-07-08 11:20:00|2720|2714|2721.5|2715.5|2723.5|2717.5|2719.8|2713.8|48
1751973900000|2025-07-08 11:25:00|2721.3|2715.3|2720.5|2714.5|2721.5|2715.5|2720|2714|26
1751974200000|2025-07-08 11:30:00|2720.8|2714.8|2719|2713|2721|2715|2718.5|2712.5|51
1751974500000|2025-07-08 11:35:00|2719.3|2713.3|2719.3|2713.3|2720|2714|2718.8|2712.8|22
1751974800000|2025-07-08 11:40:00|2719.5|2713.5|2720.3|2714.3|2720.5|2714.5|2718.8|2712.8|15
1751975100000|2025-07-08 11:45:00|2720|2714|2719|2713|2720.8|2714.8|2718.8|2712.8|35
1751975400000|2025-07-08 11:50:00|2719.3|2713.3|2717.3|2711.3|2720.3|2714.3|2715.5|2709.5|61
1751975700000|2025-07-08 11:55:00|2717|2711|2718|2712|2719.5|2713.5|2716|2710|78
1751976000000|2025-07-08 12:00:00|2717.8|2711.8|2718.8|2712.8|2719|2713|2717.3|2711.3|35
1751976300000|2025-07-08 12:05:00|2718.5|2712.5|2719.3|2713.3|2720.3|2714.3|2718|2712|44
1751976600000|2025-07-08 12:10:00|2719|2713|2717.8|2711.8|2719.8|2713.8|2717.8|2711.8|48
1751976900000|2025-07-08 12:15:00|2717.5|2711.5|2718.8|2712.8|2718.8|2712.8|2717.3|2711.3|14
1751977200000|2025-07-08 12:20:00|2718.5|2712.5|2717.8|2711.8|2718.8|2712.8|2716.5|2710.5|35
1751977500000|2025-07-08 12:25:00|2717.5|2711.5|2718.3|2712.3|2718.5|2712.5|2715.8|2709.8|47
1751977800000|2025-07-08 12:30:00|2718.5|2712.5|2720|2714|2720.5|2714.5|2718|2712|75
1751978100000|2025-07-08 12:35:00|2719.8|2713.8|2719.8|2713.8|2720|2714|2719.3|2713.3|26
1751978400000|2025-07-08 12:40:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2719|2713|21
1751978700000|2025-07-08 12:45:00|2720|2714|2719.8|2713.8|2721|2715|2719.3|2713.3|29
1751979000000|2025-07-08 12:50:00|2720|2714|2719.8|2713.8|2721.3|2715.3|2719.3|2713.3|31
1751979300000|2025-07-08 12:55:00|2720|2714|2718|2712|2720|2714|2717.8|2711.8|55
1751979600000|2025-07-08 13:00:00|2717.8|2711.8|2717|2711|2718|2712|2714.3|2708.3|199
1751979900000|2025-07-08 13:05:00|2716.8|2710.8|2713|2707|2716.8|2710.8|2712.8|2706.8|95
1751980200000|2025-07-08 13:10:00|2713.3|2707.3|2711|2705|2713.5|2707.5|2710.8|2704.8|91
1751980500000|2025-07-08 13:15:00|2710.8|2704.8|2709|2703|2711|2705|2706.8|2700.8|92
1751980800000|2025-07-08 13:20:00|2708.8|2702.8|2708.8|2702.8|2709.3|2703.3|2707.8|2701.8|69
1751981100000|2025-07-08 13:25:00|2708.5|2702.5|2712.5|2706.5|2712.8|2706.8|2707.8|2701.8|97
1751981400000|2025-07-08 13:30:00|2712.3|2706.3|2710|2704|2713.3|2707.3|2709.5|2703.5|119
1751981700000|2025-07-08 13:35:00|2709.8|2703.8|2709.8|2703.8|2711.5|2705.5|2709|2703|92
1751982000000|2025-07-08 13:40:00|2710|2704|2710.8|2704.8|2710.8|2704.8|2709|2703|36
1751982300000|2025-07-08 13:45:00|2710.5|2704.5|2712.8|2706.8|2713|2707|2710.5|2704.5|61
1751982600000|2025-07-08 13:50:00|2712.5|2706.5|2712.3|2706.3|2712.8|2706.8|2711|2705|40
1751982900000|2025-07-08 13:55:00|2712.5|2706.5|2712|2706|2713.5|2707.5|2711.5|2705.5|37
1751983200000|2025-07-08 14:00:00|2711.8|2705.8|2711.5|2705.5|2713.8|2707.8|2710.8|2704.8|63
1751983500000|2025-07-08 14:05:00|2711.8|2705.8|2709.5|2703.5|2712.3|2706.3|2708.5|2702.5|61
1751983800000|2025-07-08 14:10:00|2709.3|2703.3|2709.8|2703.8|2710.8|2704.8|2708.5|2702.5|64
1751984100000|2025-07-08 14:15:00|2709.5|2703.5|2709|2703|2709.5|2703.5|2708|2702|65
1751984400000|2025-07-08 14:20:00|2709.3|2703.3|2709|2703|2710.5|2704.5|2708.5|2702.5|50
1751984700000|2025-07-08 14:25:00|2709.3|2703.3|2710.8|2704.8|2711|2705|2708.5|2702.5|43
1751985000000|2025-07-08 14:30:00|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710|2704|44
1751985300000|2025-07-08 14:35:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2708|2702|54
1751985600000|2025-07-08 14:40:00|2710.3|2704.3|2710.5|2704.5|2711|2705|2709.5|2703.5|66
1751985900000|2025-07-08 14:45:00|2710.3|2704.3|2710|2704|2710.8|2704.8|2709.5|2703.5|65
1751986200000|2025-07-08 14:50:00|2709.8|2703.8|2707.8|2701.8|2709.8|2703.8|2706.5|2700.5|103
1751986500000|2025-07-08 14:55:00|2708|2702|2708.3|2702.3|2709|2703|2707.8|2701.8|95
1751986800000|2025-07-08 15:00:00|2708|2702|2709.3|2703.3|2710.5|2704.5|2707.8|2701.8|76
1751987100000|2025-07-08 15:05:00|2709.5|2703.5|2711.3|2705.3|2712.8|2706.8|2709.3|2703.3|57
1751987400000|2025-07-08 15:10:00|2711.8|2705.8|2715.3|2709.3|2715.8|2709.8|2711.5|2705.5|72
1751987700000|2025-07-08 15:15:00|2715.5|2709.5|2718.3|2712.3|2719|2713|2715.5|2709.5|100
1751988000000|2025-07-08 15:20:00|2718|2712|2721.5|2715.5|2721.8|2715.8|2717.8|2711.8|112
1751988300000|2025-07-08 15:25:00|2721.3|2715.3|2724|2718|2724.3|2718.3|2721.3|2715.3|85
1751988600000|2025-07-08 15:30:00|2723.8|2717.8|2726|2720|2727.8|2721.8|2722.5|2716.5|93
1751988900000|2025-07-08 15:35:00|2725.8|2719.8|2724.8|2718.8|2725.8|2719.8|2721.5|2715.5|102
1751989200000|2025-07-08 15:40:00|2724.3|2718.3|2725.3|2719.3|2725.5|2719.5|2724.3|2718.3|36
1751989500000|2025-07-08 15:45:00|2725.5|2719.5|2726|2720|2726.3|2720.3|2724.8|2718.8|28
1751989800000|2025-07-08 15:50:00|2726.3|2720.3|2726.8|2720.8|2727|2721|2726.3|2720.3|27
1751990100000|2025-07-08 15:55:00|2726.5|2720.5|2728.5|2722.5|2728.5|2722.5|2725.8|2719.8|39
1751990400000|2025-07-08 16:00:00|2728.3|2722.3|2729.3|2723.3|2729.5|2723.5|2728|2722|42
1751990700000|2025-07-08 16:05:00|2729|2723|2730.3|2724.3|2730.5|2724.5|2729|2723|33
1751991000000|2025-07-08 16:10:00|2730|2724|2732.8|2726.8|2734.1|2728.1|2730|2724|42
1751991300000|2025-07-08 16:15:00|2732.5|2726.5|2731.3|2725.3|2732.5|2726.5|2730.5|2724.5|45
1751991600000|2025-07-08 16:20:00|2731.5|2725.5|2731.5|2725.5|2732|2726|2730.5|2724.5|29
1751991900000|2025-07-08 16:25:00|2731.3|2725.3|2731.5|2725.5|2732.5|2726.5|2731|2725|19
1751992200000|2025-07-08 16:30:00|2731.8|2725.8|2730.5|2724.5|2731.8|2725.8|2730.3|2724.3|67
1751992500000|2025-07-08 16:35:00|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2728.8|2722.8|21
1751992800000|2025-07-08 16:40:00|2731|2725|2730.3|2724.3|2731|2725|2729.8|2723.8|30
1751993100000|2025-07-08 16:45:00|2730|2724|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|10
1751993400000|2025-07-08 16:50:00|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2728.8|2722.8|18
1751993700000|2025-07-08 16:55:00|2730|2724|2744|2725.3|2746.3|2728|2729.4|2723|90
1751994000000|2025-07-08 17:00:00|2743.3|2724.5|2744.3|2725.5|2745|2726.3|2740.3|2721.5|23
1751994300000|2025-07-08 17:05:00|2744.8|2725.3|2738.8|2729.3|2745.5|2730|2737.5|2725.3|27
1751994600000|2025-07-08 17:10:00|2738.3|2728.8|2738.3|2728.8|2738.5|2729|2737.5|2728|15
1751994900000|2025-07-08 17:15:00|2737.8|2728.3|2734.3|2724.8|2739.8|2730.5|2734.3|2724.8|19
1751995200000|2025-07-08 17:20:00|2733.8|2724.3|2731.8|2722.3|2735.3|2725.8|2731.8|2722.3|25
1751995500000|2025-07-08 17:25:00|2731.3|2721.8|2729.3|2719.8|2731.3|2721.8|2728.3|2718.8|25
1751995800000|2025-07-08 17:30:00|2729.5|2720|2719.3|2709.8|2729.5|2720|2718|2707|45
1751996100000|2025-07-08 17:35:00|2718.8|2709.3|2719.8|2710.3|2723.3|2714|2718.5|2709.3|30
1751996400000|2025-07-08 17:40:00|2720|2710.8|2720.8|2711.3|2724.3|2713.8|2719.8|2710.3|21
1751996700000|2025-07-08 17:45:00|2721.3|2711.8|2710.5|2701|2721.8|2712.5|2709.8|2698.5|52
1751997000000|2025-07-08 17:50:00|2710|2700.5|2708.8|2699.5|2717.8|2706.3|2706.8|2697.5|39
1751997300000|2025-07-08 17:55:00|2709.3|2700|2723.8|2705|2724.5|2705.8|2709.3|2696.3|21
1752019200000|2025-07-09 00:00:00|2727.3|2707.3|2718.3|2712.3|2727.3|2713.5|2715|2704|64
1752019500000|2025-07-09 00:05:00|2718|2712|2722|2709.5|2722|2715|2716.5|2708|86
1752019800000|2025-07-09 00:10:00|2722.8|2710.3|2723.3|2717.3|2724.3|2717.5|2719.8|2710.3|76
1752020100000|2025-07-09 00:15:00|2722.8|2716.8|2720|2714|2723.5|2717.5|2717.8|2711.8|29
1752020400000|2025-07-09 00:20:00|2719.8|2713.8|2724.3|2718.3|2727.3|2721.3|2719.8|2713.8|59
1752020700000|2025-07-09 00:25:00|2724|2718|2723.3|2717.3|2726.3|2720.3|2721.8|2715.8|63
1752021000000|2025-07-09 00:30:00|2723.5|2717.5|2723.8|2717.8|2724.3|2718.3|2722.3|2716.3|35
1752021300000|2025-07-09 00:35:00|2723.5|2717.5|2720.5|2714.5|2724|2718|2720|2714|78
1752021600000|2025-07-09 00:40:00|2720.3|2714.3|2720.8|2714.8|2721.3|2715.3|2717.5|2711.5|63
1752021900000|2025-07-09 00:45:00|2720.5|2714.5|2722|2716|2722|2716|2720|2714|31
1752022200000|2025-07-09 00:50:00|2722.3|2716.3|2723.5|2717.5|2723.5|2717.5|2721.8|2715.8|62
1752022500000|2025-07-09 00:55:00|2723.3|2717.3|2729|2723|2730|2724|2722.5|2716.5|98
1752022800000|2025-07-09 01:00:00|2729.3|2723.3|2731.8|2725.8|2739.5|2733.5|2727.5|2721.5|295
1752023100000|2025-07-09 01:05:00|2731.5|2725.5|2731.8|2725.8|2732|2726|2727.3|2721.3|151
1752023400000|2025-07-09 01:10:00|2731.5|2725.5|2726.3|2720.3|2732|2726|2725.3|2719.3|132
1752023700000|2025-07-09 01:15:00|2726.8|2720.8|2729.8|2723.8|2731.3|2725.3|2724.8|2718.8|119
1752024000000|2025-07-09 01:20:00|2729.5|2723.5|2725|2719|2730.3|2724.3|2725|2719|118
1752024300000|2025-07-09 01:25:00|2724.8|2718.8|2726.3|2720.3|2728.8|2722.8|2724.8|2718.8|121
1752024600000|2025-07-09 01:30:00|2726|2720|2727.5|2721.5|2727.8|2721.8|2723.3|2717.3|95
1752024900000|2025-07-09 01:35:00|2727.3|2721.3|2728.8|2722.8|2729.3|2723.3|2725.8|2719.8|64
1752025200000|2025-07-09 01:40:00|2728.5|2722.5|2726.3|2720.3|2729.3|2723.3|2726|2720|59
1752025500000|2025-07-09 01:45:00|2726|2720|2723.5|2717.5|2726.3|2720.3|2720.3|2714.3|120
1752025800000|2025-07-09 01:50:00|2723.8|2717.8|2726.5|2720.5|2726.5|2720.5|2722.8|2716.8|103
1752026100000|2025-07-09 01:55:00|2726.3|2720.3|2728.8|2722.8|2730.3|2724.3|2724.5|2718.5|134
1752026400000|2025-07-09 02:00:00|2728.5|2722.5|2727.5|2721.5|2728.8|2722.8|2725.3|2719.3|95
1752026700000|2025-07-09 02:05:00|2727.8|2721.8|2727|2721|2729|2723|2726.8|2720.8|96
1752027000000|2025-07-09 02:10:00|2727.3|2721.3|2723.3|2717.3|2727.8|2721.8|2722.8|2716.8|67
1752027300000|2025-07-09 02:15:00|2723.5|2717.5|2724|2718|2724|2718|2723.3|2717.3|15
1752027600000|2025-07-09 02:20:00|2723.8|2717.8|2723.8|2717.8|2724|2718|2723.8|2717.8|9
1752027900000|2025-07-09 02:25:00|2724|2718|2725.3|2719.3|2726.5|2720.5|2724|2718|25
1752028200000|2025-07-09 02:30:00|2725.5|2719.5|2728|2722|2728.5|2722.5|2724.8|2718.8|52
1752028500000|2025-07-09 02:35:00|2727.8|2721.8|2723.5|2717.5|2727.8|2721.8|2723.3|2717.3|59
1752028800000|2025-07-09 02:40:00|2723.3|2717.3|2722|2716|2723.5|2717.5|2720|2714|73
1752029100000|2025-07-09 02:45:00|2722.3|2716.3|2719.8|2713.8|2722.3|2716.3|2719.5|2713.5|28
1752029400000|2025-07-09 02:50:00|2720|2714|2722.3|2716.3|2723.3|2717.3|2719|2713|41
1752029700000|2025-07-09 02:55:00|2722|2716|2721.5|2715.5|2723|2717|2720.3|2714.3|57
1752030000000|2025-07-09 03:00:00|2721.3|2715.3|2718.3|2712.3|2721.3|2715.3|2716.8|2710.8|63
1752030300000|2025-07-09 03:05:00|2718|2712|2716|2710|2718.3|2712.3|2715.8|2709.8|61
1752030600000|2025-07-09 03:10:00|2715.8|2709.8|2714.5|2708.5|2717.5|2711.5|2713.8|2707.5|99
1752030900000|2025-07-09 03:15:00|2714.8|2708.8|2712.3|2706.3|2715.3|2709.3|2711.3|2705.3|70
1752031200000|2025-07-09 03:20:00|2712|2706|2714.3|2708.3|2714.3|2708.3|2710.8|2704.8|56
1752031500000|2025-07-09 03:25:00|2714|2708|2714|2708|2715.5|2709.5|2713.3|2707.3|64
1752031800000|2025-07-09 03:30:00|2713.8|2707.8|2712.3|2706.3|2714|2708|2711.8|2705.8|22
1752032100000|2025-07-09 03:35:00|2711.8|2705.8|2712.5|2706.5|2712.5|2706.5|2711.8|2705.8|16
1752032400000|2025-07-09 03:40:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|3
1752032700000|2025-07-09 03:45:00|2713|2707|2713.5|2707.5|2713.5|2707.5|2712.5|2706.5|13
1752033000000|2025-07-09 03:50:00|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713|2707|4
1752033300000|2025-07-09 03:55:00|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|5
1752033600000|2025-07-09 04:00:00|2713|2707|2713|2707|2713|2707|2712.5|2706.5|11
1752033900000|2025-07-09 04:05:00|2712.8|2706.8|2712.8|2706.8|2713.3|2707.3|2712.3|2706.3|9
1752034200000|2025-07-09 04:10:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712|2706|10
1752034500000|2025-07-09 04:15:00|2712.5|2706.5|2713|2707|2713|2707|2712.5|2706.5|5
1752034800000|2025-07-09 04:20:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712|2706|7
1752035100000|2025-07-09 04:25:00|2712.5|2706.5|2712.8|2706.8|2713|2707|2712.5|2706.5|6
1752035400000|2025-07-09 04:30:00|2712.5|2706.5|2714|2708|2714|2708|2712.5|2706.5|13
1752035700000|2025-07-09 04:35:00|2714.3|2708.3|2715.3|2709.3|2715.3|2709.3|2714|2708|9
1752036000000|2025-07-09 04:40:00|2715.5|2709.5|2713|2707|2715.8|2709.8|2712.8|2706.8|20
1752036300000|2025-07-09 04:45:00|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|13
1752036600000|2025-07-09 04:50:00|2714|2708|2711.8|2705.8|2714.3|2708.3|2711.8|2705.8|15
1752036900000|2025-07-09 04:55:00|2712|2706|2712.5|2706.5|2713.5|2707.5|2711.8|2705.8|13
1752037200000|2025-07-09 05:00:00|2712.8|2706.8|2718.8|2712.8|2718.8|2712.8|2712.8|2706.8|44
1752037500000|2025-07-09 05:05:00|2719|2713|2721|2715|2721.8|2715.8|2718.8|2712.8|39
1752037800000|2025-07-09 05:10:00|2721.3|2715.3|2723.3|2717.3|2724|2718|2721.3|2715.3|20
1752038100000|2025-07-09 05:15:00|2723|2717|2720.8|2714.8|2723|2717|2720.3|2714.3|8
1752038400000|2025-07-09 05:20:00|2721|2715|2718.8|2712.8|2723|2717|2718.8|2712.8|28
1752038700000|2025-07-09 05:25:00|2719|2713|2717|2711|2719|2713|2716.3|2710.3|18
1752039000000|2025-07-09 05:30:00|2717.3|2711.3|2715.8|2709.8|2718.5|2712.5|2713.3|2707.3|124
1752039300000|2025-07-09 05:35:00|2716|2710|2718.5|2712.5|2720|2714|2715.5|2709.5|83
1752039600000|2025-07-09 05:40:00|2718.3|2712.3|2719.5|2713.5|2719.8|2713.8|2717.5|2711.5|81
1752039900000|2025-07-09 05:45:00|2719.3|2713.3|2718|2712|2719.5|2713.5|2715.3|2709.3|81
1752040200000|2025-07-09 05:50:00|2717.8|2711.8|2718|2712|2720.3|2714.3|2717.8|2711.8|46
1752040500000|2025-07-09 05:55:00|2718.3|2712.3|2719.5|2713.5|2719.5|2713.5|2717|2711|62
1752040800000|2025-07-09 06:00:00|2719.8|2713.8|2724.3|2718.3|2724.3|2718.3|2719.8|2713.8|111
1752041100000|2025-07-09 06:05:00|2724.5|2718.5|2725.5|2719.5|2725.8|2719.8|2721.3|2715.3|81
1752041400000|2025-07-09 06:10:00|2725.3|2719.3|2723.5|2717.5|2726|2720|2722.3|2716.3|75
1752041700000|2025-07-09 06:15:00|2723.8|2717.8|2727|2721|2728.8|2722.8|2723.3|2717.3|69
1752042000000|2025-07-09 06:20:00|2727.3|2721.3|2724.8|2718.8|2728.5|2722.5|2724.8|2718.8|84
1752042300000|2025-07-09 06:25:00|2724.5|2718.5|2723.5|2717.5|2726.3|2720.3|2721.8|2715.8|76
1752042600000|2025-07-09 06:30:00|2723.8|2717.8|2726.8|2720.8|2727|2721|2723.5|2717.5|52
1752042900000|2025-07-09 06:35:00|2726.5|2720.5|2726|2720|2726.8|2720.8|2724.8|2718.8|62
1752043200000|2025-07-09 06:40:00|2726.3|2720.3|2723.8|2717.8|2726.5|2720.5|2722.8|2716.8|63
1752043500000|2025-07-09 06:45:00|2723.5|2717.5|2726.8|2720.8|2727.8|2721.8|2723.5|2717.5|67
1752043800000|2025-07-09 06:50:00|2727|2721|2728.5|2722.5|2729|2723|2725.3|2719.3|79
1752044100000|2025-07-09 06:55:00|2728.3|2722.3|2726.9|2720.9|2729.5|2723.5|2726.1|2720.1|106
1752044400000|2025-07-09 07:00:00|2721.3|2715.3|2725.3|2719.3|2731.5|2725.5|2717.4|2711.4|115
1752044700000|2025-07-09 07:05:00|2725|2719|2727.8|2721.8|2727.8|2721.8|2721.8|2715.8|74
1752045000000|2025-07-09 07:10:00|2727.5|2721.5|2727.8|2721.8|2730|2724|2721.8|2715.8|113
1752045300000|2025-07-09 07:15:00|2728|2722|2727.3|2721.3|2728|2722|2720|2714|137
1752045600000|2025-07-09 07:20:00|2727.5|2721.5|2728.3|2722.3|2729.8|2723.8|2722.3|2716.3|87
1752045900000|2025-07-09 07:25:00|2728|2722|2730.5|2724.5|2731.5|2725.5|2726.3|2720.3|73
1752046200000|2025-07-09 07:30:00|2730.3|2724.3|2735|2729|2736|2730|2729.8|2723.8|86
1752046500000|2025-07-09 07:35:00|2735.5|2729.5|2730.3|2724.3|2736.5|2730.5|2729.5|2723.5|118
1752046800000|2025-07-09 07:40:00|2730.5|2724.5|2732.5|2726.5|2734.8|2728.8|2730.5|2724.5|77
1752047100000|2025-07-09 07:45:00|2732.3|2726.3|2732.8|2726.8|2735|2729|2731.3|2725.3|73
1752047400000|2025-07-09 07:50:00|2732.5|2726.5|2728.3|2722.3|2732.5|2726.5|2728.3|2722.3|42
1752047700000|2025-07-09 07:55:00|2728.5|2722.5|2732.3|2726.3|2734.8|2728.8|2728.3|2722.3|61
1752048000000|2025-07-09 08:00:00|2732.5|2726.5|2732|2726|2733.8|2727.8|2727.5|2721.5|121
1752048300000|2025-07-09 08:05:00|2732.3|2726.3|2731.5|2725.5|2734.8|2728.8|2730.3|2724.3|70
1752048600000|2025-07-09 08:10:00|2731.8|2725.8|2733.5|2727.5|2734.5|2728.5|2731.5|2725.5|97
1752048900000|2025-07-09 08:15:00|2733.8|2727.8|2735.5|2729.5|2736|2730|2732.5|2726.5|69
1752049200000|2025-07-09 08:20:00|2735.8|2729.8|2736|2730|2736.8|2730.8|2734.8|2728.8|47
1752049500000|2025-07-09 08:25:00|2736.3|2730.3|2735|2729|2736.3|2730.3|2734.5|2728.5|51
1752049800000|2025-07-09 08:30:00|2734.8|2728.8|2733|2727|2736.8|2730.8|2733|2727|54
1752050100000|2025-07-09 08:35:00|2733.3|2727.3|2732.3|2726.3|2733.3|2727.3|2730.3|2724.3|81
1752050400000|2025-07-09 08:40:00|2732|2726|2734.3|2728.3|2735|2729|2731.8|2725.8|64
1752050700000|2025-07-09 08:45:00|2734|2728|2732.8|2726.8|2734|2728|2732.3|2726.3|51
1752051000000|2025-07-09 08:50:00|2733|2727|2730.5|2724.5|2733|2727|2730.3|2724.3|44
1752051300000|2025-07-09 08:55:00|2730.8|2724.8|2731.3|2725.3|2732.8|2726.8|2729.5|2723.5|62
1752051600000|2025-07-09 09:00:00|2731.5|2725.5|2730.8|2724.8|2732.8|2726.8|2730.3|2724.3|55
1752051900000|2025-07-09 09:05:00|2731|2725|2733.5|2727.5|2733.5|2727.5|2731|2725|44
1752052200000|2025-07-09 09:10:00|2733.8|2727.8|2732.8|2726.8|2736.5|2730.5|2732.3|2726.3|59
1752052500000|2025-07-09 09:15:00|2733|2727|2732.8|2726.8|2733.3|2727.3|2731.8|2725.8|32
1752052800000|2025-07-09 09:20:00|2733|2727|2734.8|2728.8|2735|2729|2733|2727|26
1752053100000|2025-07-09 09:25:00|2734.5|2728.5|2732.8|2726.8|2734.5|2728.5|2732.8|2726.8|12
1752053400000|2025-07-09 09:30:00|2732.5|2726.5|2732|2726|2733.5|2727.5|2732|2726|32
1752053700000|2025-07-09 09:35:00|2732.3|2726.3|2731.5|2725.5|2732.5|2726.5|2731.3|2725.3|27
1752054000000|2025-07-09 09:40:00|2731.3|2725.3|2729.3|2723.3|2731.3|2725.3|2729|2723|53
1752054300000|2025-07-09 09:45:00|2729.5|2723.5|2728.3|2722.3|2729.5|2723.5|2728|2722|29
1752054600000|2025-07-09 09:50:00|2728|2722|2728.5|2722.5|2728.8|2722.8|2727.8|2721.8|22
1752054900000|2025-07-09 09:55:00|2728.8|2722.8|2729|2723|2731.8|2725.8|2728.5|2722.5|36
1752055200000|2025-07-09 10:00:00|2729.3|2723.3|2727.5|2721.5|2729.5|2723.5|2727.5|2721.5|35
1752055500000|2025-07-09 10:05:00|2727.8|2721.8|2726.8|2720.8|2728|2722|2725.8|2719.8|31
1752055800000|2025-07-09 10:10:00|2726.5|2720.5|2726|2720|2726.8|2720.8|2725|2719|40
1752056100000|2025-07-09 10:15:00|2726.3|2720.3|2726.5|2720.5|2727|2721|2726.3|2720.3|15
1752056400000|2025-07-09 10:20:00|2726.8|2720.8|2728|2722|2728.8|2722.8|2726.5|2720.5|21
1752056700000|2025-07-09 10:25:00|2727.8|2721.8|2728|2722|2728.5|2722.5|2727.3|2721.3|26
1752057000000|2025-07-09 10:30:00|2728.3|2722.3|2727.8|2721.8|2728.5|2722.5|2726.8|2720.8|31
1752057300000|2025-07-09 10:35:00|2728|2722|2729.8|2723.8|2731.3|2725.3|2727.8|2721.8|50
1752057600000|2025-07-09 10:40:00|2730|2724|2730|2724|2730.3|2724.3|2729.3|2723.3|55
1752057900000|2025-07-09 10:45:00|2730.3|2724.3|2732.5|2726.5|2733.5|2727.5|2730.3|2724.3|33
1752058200000|2025-07-09 10:50:00|2732.3|2726.3|2731.3|2725.3|2732.5|2726.5|2730.5|2724.5|36
1752058500000|2025-07-09 10:55:00|2731.5|2725.5|2730.5|2724.5|2731.8|2725.8|2730.3|2724.3|24
1752058800000|2025-07-09 11:00:00|2730.3|2724.3|2730.3|2724.3|2731.5|2725.5|2729.8|2723.8|36
1752059100000|2025-07-09 11:05:00|2729.8|2723.8|2729.3|2723.3|2731|2725|2729|2723|22
1752059400000|2025-07-09 11:10:00|2729|2723|2729.3|2723.3|2729.8|2723.8|2728.3|2722.3|49
1752059700000|2025-07-09 11:15:00|2729.5|2723.5|2729|2723|2729.8|2723.8|2728.5|2722.5|32
1752060000000|2025-07-09 11:20:00|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2726|2720|41
1752060300000|2025-07-09 11:25:00|2728|2722|2727.5|2721.5|2728|2722|2726.3|2720.3|32
1752060600000|2025-07-09 11:30:00|2727.3|2721.3|2728.5|2722.5|2730.5|2724.5|2727|2721|91
1752060900000|2025-07-09 11:35:00|2728.8|2722.8|2727.8|2721.8|2729.3|2723.3|2726|2720|111
1752061200000|2025-07-09 11:40:00|2728|2722|2727.8|2721.8|2728.3|2722.3|2727|2721|49
1752061500000|2025-07-09 11:45:00|2728|2722|2731.8|2725.8|2732.8|2726.8|2728|2722|61
1752061800000|2025-07-09 11:50:00|2732|2726|2727|2721|2733.5|2727.5|2726.3|2720.3|74
1752062100000|2025-07-09 11:55:00|2726.8|2720.8|2728.5|2722.5|2731|2725|2726.8|2720.8|66
1752062400000|2025-07-09 12:00:00|2728.8|2722.8|2730|2724|2731.5|2725.5|2728.8|2722.8|70
1752062700000|2025-07-09 12:05:00|2730.3|2724.3|2730|2724|2731.8|2725.8|2728.8|2722.8|48
1752063000000|2025-07-09 12:10:00|2730.3|2724.3|2728.5|2722.5|2730.3|2724.3|2727.3|2721.3|51
1752063300000|2025-07-09 12:15:00|2728.8|2722.8|2729|2723|2730|2724|2727.5|2721.5|49
1752063600000|2025-07-09 12:20:00|2729.3|2723.3|2730|2724|2730.3|2724.3|2727.5|2721.5|44
1752063900000|2025-07-09 12:25:00|2729.8|2723.8|2730|2724|2730|2724|2729|2723|29
1752064200000|2025-07-09 12:30:00|2730.3|2724.3|2730.5|2724.5|2730.8|2724.8|2728.3|2722.3|25
1752064500000|2025-07-09 12:35:00|2730.3|2724.3|2728.5|2722.5|2730.3|2724.3|2728.5|2722.5|19
1752064800000|2025-07-09 12:40:00|2728.3|2722.3|2727.8|2721.8|2728.8|2722.8|2727|2721|31
1752065100000|2025-07-09 12:45:00|2727.5|2721.5|2729.3|2723.3|2729.3|2723.3|2727.3|2721.3|27
1752065400000|2025-07-09 12:50:00|2729|2723|2731.3|2725.3|2731.5|2725.5|2729|2723|41
1752065700000|2025-07-09 12:55:00|2731|2725|2731.3|2725.3|2731.5|2725.5|2730|2724|27
1752066000000|2025-07-09 13:00:00|2731.5|2725.5|2733.3|2727.3|2735.3|2729.3|2727.3|2721.3|150
1752066300000|2025-07-09 13:05:00|2733|2727|2732.8|2726.8|2735|2729|2732.3|2726.3|86
1752066600000|2025-07-09 13:10:00|2733|2727|2734.3|2728.3|2735|2729|2732|2726|100
1752066900000|2025-07-09 13:15:00|2734.5|2728.5|2734|2728|2735.3|2729.3|2734|2728|99
1752067200000|2025-07-09 13:20:00|2734.3|2728.3|2733.5|2727.5|2735|2729|2732.8|2726.8|104
1752067500000|2025-07-09 13:25:00|2733.3|2727.3|2732.5|2726.5|2733.8|2727.8|2732.3|2726.3|66
1752067800000|2025-07-09 13:30:00|2732.8|2726.8|2735.8|2729.8|2736|2730|2732.3|2726.3|107
1752068100000|2025-07-09 13:35:00|2736|2730|2736.3|2730.3|2736.8|2730.8|2733.8|2727.8|67
1752068400000|2025-07-09 13:40:00|2736|2730|2734.3|2728.3|2736|2730|2733.3|2727.3|72
1752068700000|2025-07-09 13:45:00|2734|2728|2735.8|2729.8|2737.8|2731.8|2732.8|2726.8|87
1752069000000|2025-07-09 13:50:00|2735.5|2729.5|2739|2733|2739.5|2733.5|2734.8|2728.8|83
1752069300000|2025-07-09 13:55:00|2739.3|2733.3|2737|2731|2739.3|2733.3|2736.3|2730.3|63
1752069600000|2025-07-09 14:00:00|2737.3|2731.3|2738.3|2732.3|2739.3|2733.3|2736.8|2730.8|100
1752069900000|2025-07-09 14:05:00|2738.5|2732.5|2740|2734|2741.3|2735.3|2738.3|2732.3|103
1752070200000|2025-07-09 14:10:00|2739.8|2733.8|2743.5|2737.5|2743.5|2737.5|2739.5|2733.5|78
1752070500000|2025-07-09 14:15:00|2744.3|2738.3|2743.3|2737.3|2745.8|2739.8|2743.3|2737.3|129
1752070800000|2025-07-09 14:20:00|2743|2737|2744.5|2738.5|2745.8|2739.8|2742.8|2736.8|90
1752071100000|2025-07-09 14:25:00|2744.8|2738.8|2743.8|2737.8|2745.5|2739.5|2743.5|2737.5|64
1752071400000|2025-07-09 14:30:00|2743.5|2737.5|2742|2736|2743.8|2737.8|2740.8|2734.8|103
1752071700000|2025-07-09 14:35:00|2742.3|2736.3|2743.3|2737.3|2744.5|2738.5|2741.8|2735.8|62
1752072000000|2025-07-09 14:40:00|2743|2737|2746.3|2740.3|2748.3|2742.3|2742.8|2736.8|83
1752072300000|2025-07-09 14:45:00|2746.5|2740.5|2747.3|2741.3|2749.3|2743.3|2746.3|2740.3|96
1752072600000|2025-07-09 14:50:00|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2745.3|2739.3|40
1752072900000|2025-07-09 14:55:00|2747|2741|2744.5|2738.5|2748.5|2742.5|2744.3|2738.3|49
1752073200000|2025-07-09 15:00:00|2744.3|2738.3|2746.5|2740.5|2746.8|2740.8|2743.8|2737.8|86
1752073500000|2025-07-09 15:05:00|2746.8|2740.8|2745.8|2739.8|2747.8|2741.8|2745.5|2739.5|68
1752073800000|2025-07-09 15:10:00|2746|2740|2744.8|2738.8|2746.3|2740.3|2744.8|2738.8|51
1752074100000|2025-07-09 15:15:00|2744.5|2738.5|2744|2738|2745.5|2739.5|2743.5|2737.5|96
1752074400000|2025-07-09 15:20:00|2744.3|2738.3|2741.5|2735.5|2744.3|2738.3|2741.3|2735.3|61
1752074700000|2025-07-09 15:25:00|2741.8|2735.8|2744.5|2738.5|2745.3|2739.3|2741.5|2735.5|102
1752075000000|2025-07-09 15:30:00|2744|2738|2744.3|2738.3|2745|2739|2743.5|2737.5|28
1752075300000|2025-07-09 15:35:00|2744|2738|2745.3|2739.3|2746.8|2740.8|2744|2738|98
1752075600000|2025-07-09 15:40:00|2745|2739|2745.3|2739.3|2745.8|2739.8|2743.8|2737.8|38
1752075900000|2025-07-09 15:45:00|2745.5|2739.5|2746.5|2740.5|2746.5|2740.5|2745|2739|44
1752076200000|2025-07-09 15:50:00|2746.8|2740.8|2745.5|2739.5|2746.8|2740.8|2745.5|2739.5|23
1752076500000|2025-07-09 15:55:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.3|2739.3|17
1752076800000|2025-07-09 16:00:00|2746|2740|2746|2740|2746|2740|2745.3|2739.3|28
1752077100000|2025-07-09 16:05:00|2745.8|2739.8|2747.5|2741.5|2748.3|2742.3|2745.8|2739.8|36
1752077400000|2025-07-09 16:10:00|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2746.3|2740.3|42
1752077700000|2025-07-09 16:15:00|2747|2741|2747|2741|2747|2741|2747|2741|1
1752078000000|2025-07-09 16:20:00|2747.3|2741.3|2747|2741|2747.3|2741.3|2746.8|2740.8|4
1752078300000|2025-07-09 16:25:00|2746.8|2740.8|2746.8|2740.8|2747.3|2741.3|2745.3|2739.3|14
1752078600000|2025-07-09 16:30:00|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.3|2739.3|9
1752078900000|2025-07-09 16:35:00|2746|2740|2746.5|2740.5|2746.8|2740.8|2746|2740|79
1752079200000|2025-07-09 16:40:00|2746.8|2740.8|2746.8|2740.8|2747|2741|2746.5|2740.5|7
1752079500000|2025-07-09 16:45:00|2746.5|2740.5|2746.3|2740.3|2746.8|2740.8|2745.8|2739.8|26
1752079800000|2025-07-09 16:50:00|2746.5|2740.5|2746.3|2740.3|2747.3|2741.3|2746.3|2740.3|43
1752080100000|2025-07-09 16:55:00|2746|2740|2745.9|2739.9|2746.4|2740.4|2744.9|2738.9|22
1752080400000|2025-07-09 17:00:00|2746.1|2740.1|2745.1|2739.1|2746.4|2740.4|2745.1|2739.1|26
1752080700000|2025-07-09 17:05:00|2745.4|2739.4|2745.6|2739.6|2745.9|2739.9|2745.1|2739.1|8
1752081000000|2025-07-09 17:10:00|2745.4|2739.4|2746.1|2740.1|2746.1|2740.1|2745.4|2739.4|10
1752081300000|2025-07-09 17:15:00|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|1
1752081600000|2025-07-09 17:20:00|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1752081900000|2025-07-09 17:25:00|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|1
1752082200000|2025-07-09 17:30:00|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2745.9|2739.9|3
1752083400000|2025-07-09 17:50:00|2745.9|2739.9|2746.1|2740.1|2746.6|2740.6|2745.1|2739.1|7
1752083700000|2025-07-09 17:55:00|2752.5|2733.8|2752.5|2733.8|2752.5|2733.8|2752.5|2733.8|1
1752105600000|2025-07-10 00:00:00|2742.6|2736.6|2742.3|2736.3|2743|2737|2742|2736|14
1752105900000|2025-07-10 00:05:00|2742.5|2736.5|2743.5|2737.5|2743.8|2737.8|2742.5|2736.5|11
1752106200000|2025-07-10 00:10:00|2743.8|2737.8|2743.8|2737.8|2744.3|2738.3|2743.3|2737.3|23
1752106500000|2025-07-10 00:15:00|2743.5|2737.5|2744.3|2738.3|2744.3|2738.3|2743.3|2737.3|22
1752106800000|2025-07-10 00:20:00|2744|2738|2744.3|2738.3|2744.5|2738.5|2744|2738|8
1752107100000|2025-07-10 00:25:00|2744.5|2738.5|2745.8|2739.8|2746.8|2740.8|2744.3|2738.3|40
1752107400000|2025-07-10 00:30:00|2745.5|2739.5|2746.5|2740.5|2746.9|2740.9|2743.8|2737.8|132
1752107700000|2025-07-10 00:35:00|2746|2740|2746.5|2740.5|2746.8|2740.8|2746|2740|43
1752108000000|2025-07-10 00:40:00|2746.8|2740.8|2746.3|2740.3|2747.3|2741.3|2746|2740|39
1752108300000|2025-07-10 00:45:00|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2746|2740|46
1752108600000|2025-07-10 00:50:00|2746.3|2740.3|2747.8|2741.8|2748.3|2742.3|2746|2740|48
1752108900000|2025-07-10 00:55:00|2748|2742|2747|2741|2749.3|2743.3|2746.8|2740.8|52
1752109200000|2025-07-10 01:00:00|2747.3|2741.3|2747.8|2741.8|2749.5|2743.5|2747|2741|126
1752109500000|2025-07-10 01:05:00|2748|2742|2750.5|2744.5|2750.8|2744.8|2747.5|2741.5|89
1752109800000|2025-07-10 01:10:00|2750.8|2744.8|2749.3|2743.3|2752.8|2746.8|2748.8|2742.8|57
1752110100000|2025-07-10 01:15:00|2749|2743|2746.5|2740.5|2749.3|2743.3|2746.3|2740.3|61
1752110400000|2025-07-10 01:20:00|2746.3|2740.3|2745.8|2739.8|2747.8|2741.8|2745.3|2739.3|72
1752110700000|2025-07-10 01:25:00|2746|2740|2748.5|2742.5|2748.8|2742.8|2746|2740|88
1752111000000|2025-07-10 01:30:00|2748.8|2742.8|2749|2743|2749.5|2743.5|2747.8|2741.8|253
1752111300000|2025-07-10 01:35:00|2749.3|2743.3|2750.8|2744.8|2750.8|2744.8|2748.3|2742.3|65
1752111600000|2025-07-10 01:40:00|2751|2745|2749.5|2743.5|2751|2745|2749|2743|69
1752111900000|2025-07-10 01:45:00|2749.8|2743.8|2750.8|2744.8|2750.8|2744.8|2749.5|2743.5|69
1752112200000|2025-07-10 01:50:00|2751.3|2745.3|2754.8|2748.8|2756.3|2750.3|2751|2745|82
1752112500000|2025-07-10 01:55:00|2754.5|2748.5|2756.8|2750.8|2758.5|2752.5|2754.5|2748.5|106
1752112800000|2025-07-10 02:00:00|2757|2751|2759.3|2753.3|2760.5|2754.5|2757|2751|64
1752113100000|2025-07-10 02:05:00|2759.5|2753.5|2761.3|2755.3|2762|2756|2758.8|2752.8|63
1752113400000|2025-07-10 02:10:00|2761.5|2755.5|2763.3|2757.3|2765.5|2759.5|2761.5|2755.5|137
1752113700000|2025-07-10 02:15:00|2763.5|2757.5|2762.5|2756.5|2764.3|2758.3|2762.3|2756.3|35
1752114000000|2025-07-10 02:20:00|2762.3|2756.3|2763.5|2757.5|2764|2758|2762|2756|25
1752114300000|2025-07-10 02:25:00|2763.3|2757.3|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|10
1752114600000|2025-07-10 02:30:00|2762.8|2756.8|2765.8|2759.8|2767.3|2761.3|2762|2756|113
1752114900000|2025-07-10 02:35:00|2766|2760|2766.8|2760.8|2767.5|2761.5|2765.3|2759.3|79
1752115200000|2025-07-10 02:40:00|2767|2761|2763.5|2757.5|2767.3|2761.3|2763.3|2757.3|88
1752115500000|2025-07-10 02:45:00|2763.8|2757.8|2760.5|2754.5|2764|2758|2760|2754|145
1752115800000|2025-07-10 02:50:00|2760.8|2754.8|2763|2757|2763.3|2757.3|2760.3|2754.3|72
1752116100000|2025-07-10 02:55:00|2763.3|2757.3|2762.3|2756.3|2763.8|2757.8|2761.8|2755.8|52
1752116400000|2025-07-10 03:00:00|2762|2756|2762|2756|2762.8|2756.8|2761.8|2755.8|64
1752116700000|2025-07-10 03:05:00|2762.3|2756.3|2761.5|2755.5|2763.5|2757.5|2761.5|2755.5|61
1752117000000|2025-07-10 03:10:00|2761.8|2755.8|2760.8|2754.8|2762.3|2756.3|2759.8|2753.8|65
1752117300000|2025-07-10 03:15:00|2761|2755|2760.3|2754.3|2761.5|2755.5|2760|2754|85
1752117600000|2025-07-10 03:20:00|2760|2754|2760.3|2754.3|2760.5|2754.5|2759.3|2753.3|60
1752117900000|2025-07-10 03:25:00|2760.5|2754.5|2759.8|2753.8|2762|2756|2759.8|2753.8|38
1752118200000|2025-07-10 03:30:00|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.3|2753.3|22
1752118500000|2025-07-10 03:35:00|2760|2754|2760.3|2754.3|2760.5|2754.5|2760|2754|6
1752118800000|2025-07-10 03:40:00|2760.5|2754.5|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|8
1752119100000|2025-07-10 03:45:00|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|17
1752119400000|2025-07-10 03:50:00|2760|2754|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|9
1752120000000|2025-07-10 04:00:00|2759.3|2753.3|2759|2753|2759.8|2753.8|2759|2753|12
1752120300000|2025-07-10 04:05:00|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|3
1752120600000|2025-07-10 04:10:00|2760|2754|2760.8|2754.8|2760.8|2754.8|2760|2754|3
1752120900000|2025-07-10 04:15:00|2761|2755|2762|2756|2762|2756|2761|2755|11
1752121200000|2025-07-10 04:20:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762|2756|3
1752121500000|2025-07-10 04:25:00|2762|2756|2762|2756|2762|2756|2761.5|2755.5|3
1752121800000|2025-07-10 04:30:00|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|5
1752122100000|2025-07-10 04:35:00|2762.5|2756.5|2761.3|2755.3|2762.5|2756.5|2760.8|2754.8|19
1752122400000|2025-07-10 04:40:00|2761.5|2755.5|2762.3|2756.3|2762.5|2756.5|2761.5|2755.5|6
1752122700000|2025-07-10 04:45:00|2761.8|2755.8|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|5
1752123000000|2025-07-10 04:50:00|2762|2756|2762.5|2756.5|2762.5|2756.5|2761.8|2755.8|9
1752123300000|2025-07-10 04:55:00|2762.8|2756.8|2764.5|2758.5|2765.3|2759.3|2762.8|2756.8|15
1752123600000|2025-07-10 05:00:00|2764.8|2758.8|2765.3|2759.3|2766|2760|2764.5|2758.5|34
1752123900000|2025-07-10 05:05:00|2765.5|2759.5|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|22
1752124200000|2025-07-10 05:10:00|2766.3|2760.3|2766|2760|2766.5|2760.5|2765.8|2759.8|24
1752124500000|2025-07-10 05:15:00|2765.8|2759.8|2764.5|2758.5|2765.8|2759.8|2763.3|2757.3|44
1752124800000|2025-07-10 05:20:00|2764.3|2758.3|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|4
1752125100000|2025-07-10 05:25:00|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2763.3|2757.3|14
1752125400000|2025-07-10 05:30:00|2764.8|2758.8|2767.8|2761.8|2768.5|2762.5|2764.8|2758.8|55
1752125700000|2025-07-10 05:35:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2766.5|2760.5|61
1752126000000|2025-07-10 05:40:00|2767.3|2761.3|2767|2761|2767.5|2761.5|2766|2760|37
1752126300000|2025-07-10 05:45:00|2767.3|2761.3|2767.8|2761.8|2768.3|2762.3|2766.5|2760.5|63
1752126600000|2025-07-10 05:50:00|2768|2762|2766.8|2760.8|2768|2762|2766.8|2760.8|59
1752126900000|2025-07-10 05:55:00|2767|2761|2766.3|2760.3|2767|2761|2765.5|2759.5|69
1752127200000|2025-07-10 06:00:00|2766.5|2760.5|2767.3|2761.3|2769|2763|2765.5|2759.5|81
1752127500000|2025-07-10 06:05:00|2767.5|2761.5|2770.3|2764.3|2770.8|2764.8|2767.3|2761.3|53
1752127800000|2025-07-10 06:10:00|2770.5|2764.5|2771|2765|2771.5|2765.5|2769.8|2763.8|70
1752128100000|2025-07-10 06:15:00|2771.3|2765.3|2770.8|2764.8|2771.8|2765.8|2770.8|2764.8|62
1752128400000|2025-07-10 06:20:00|2770.5|2764.5|2770.5|2764.5|2771.3|2765.3|2769.5|2763.5|53
1752128700000|2025-07-10 06:25:00|2770.3|2764.3|2768.5|2762.5|2770.8|2764.8|2767.8|2761.8|42
1752129000000|2025-07-10 06:30:00|2768.3|2762.3|2768.3|2762.3|2769.8|2763.8|2767|2761|54
1752129300000|2025-07-10 06:35:00|2768.5|2762.5|2771.5|2765.5|2771.8|2765.8|2768.5|2762.5|44
1752129600000|2025-07-10 06:40:00|2771.3|2765.3|2771.3|2765.3|2773.5|2767.5|2771|2765|71
1752129900000|2025-07-10 06:45:00|2771.5|2765.5|2771.5|2765.5|2774.3|2768.3|2771|2765|79
1752130200000|2025-07-10 06:50:00|2771.3|2765.3|2772.3|2766.3|2773.3|2767.3|2771.3|2765.3|96
1752130500000|2025-07-10 06:55:00|2772|2766|2772.4|2766.4|2773.3|2767.3|2771|2765|93
1752130800000|2025-07-10 07:00:00|2770.6|2764.6|2769.3|2763.3|2772.9|2766.9|2767.3|2761.3|178
1752131100000|2025-07-10 07:05:00|2769.5|2763.5|2773.5|2767.5|2773.5|2767.5|2769.3|2763.3|91
1752131400000|2025-07-10 07:10:00|2773.3|2767.3|2770.8|2764.8|2773.3|2767.3|2768.3|2762.3|70
1752131700000|2025-07-10 07:15:00|2770.5|2764.5|2773|2767|2774.3|2768.3|2770|2764|69
1752132000000|2025-07-10 07:20:00|2772.8|2766.8|2775|2769|2777.3|2771.3|2771.5|2765.5|102
1752132300000|2025-07-10 07:25:00|2775.5|2769.5|2774|2768|2776.3|2770.3|2773.3|2767.3|54
1752132600000|2025-07-10 07:30:00|2774.3|2768.3|2776.3|2770.3|2776.5|2770.5|2773.8|2767.8|59
1752132900000|2025-07-10 07:35:00|2776.5|2770.5|2774|2768|2776.5|2770.5|2773|2767|29
1752133200000|2025-07-10 07:40:00|2774.3|2768.3|2773|2767|2775.5|2769.5|2773|2767|32
1752133500000|2025-07-10 07:45:00|2773.3|2767.3|2773.3|2767.3|2774.3|2768.3|2770.3|2764.3|34
1752133800000|2025-07-10 07:50:00|2773.5|2767.5|2772|2766|2773.5|2767.5|2771.3|2765.3|34
1752134100000|2025-07-10 07:55:00|2771.8|2765.8|2773.3|2767.3|2773.3|2767.3|2770.8|2764.8|53
1752134400000|2025-07-10 08:00:00|2773.5|2767.5|2775|2769|2777.3|2771.3|2773.5|2767.5|110
1752134700000|2025-07-10 08:05:00|2775.3|2769.3|2775.8|2769.8|2776|2770|2774.8|2768.8|33
1752135000000|2025-07-10 08:10:00|2776|2770|2776.3|2770.3|2777.3|2771.3|2774.5|2768.5|31
1752135300000|2025-07-10 08:15:00|2776.5|2770.5|2776.8|2770.8|2777|2771|2776.3|2770.3|16
1752135600000|2025-07-10 08:20:00|2777|2771|2775.5|2769.5|2777|2771|2774.8|2768.8|69
1752135900000|2025-07-10 08:25:00|2775.8|2769.8|2778.5|2772.5|2779.5|2773.5|2775.5|2769.5|48
1752136200000|2025-07-10 08:30:00|2778.3|2772.3|2777|2771|2778.3|2772.3|2775.3|2769.3|43
1752136500000|2025-07-10 08:35:00|2776.8|2770.8|2777|2771|2779.8|2773.8|2776.5|2770.5|38
1752136800000|2025-07-10 08:40:00|2777.3|2771.3|2778.3|2772.3|2779|2773|2777|2771|28
1752137100000|2025-07-10 08:45:00|2778|2772|2778.8|2772.8|2780|2774|2777.8|2771.8|33
1752137400000|2025-07-10 08:50:00|2779|2773|2776.5|2770.5|2779.8|2773.8|2775.3|2769.3|48
1752137700000|2025-07-10 08:55:00|2776.8|2770.8|2775.3|2769.3|2777|2771|2774.3|2768.3|26
1752138000000|2025-07-10 09:00:00|2775.5|2769.5|2775|2769|2775.8|2769.8|2773.8|2767.8|41
1752138300000|2025-07-10 09:05:00|2774.8|2768.8|2774.5|2768.5|2775.3|2769.3|2774|2768|34
1752138600000|2025-07-10 09:10:00|2774.8|2768.8|2776.8|2770.8|2776.8|2770.8|2774.8|2768.8|21
1752138900000|2025-07-10 09:15:00|2777|2771|2776.8|2770.8|2777|2771|2775.8|2769.8|12
1752139200000|2025-07-10 09:20:00|2777|2771|2776.3|2770.3|2777|2771|2775.8|2769.8|23
1752139500000|2025-07-10 09:25:00|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2775.5|2769.5|22
1752139800000|2025-07-10 09:30:00|2777|2771|2775.8|2769.8|2777|2771|2775|2769|32
1752140100000|2025-07-10 09:35:00|2776|2770|2776.8|2770.8|2776.8|2770.8|2776|2770|17
1752140400000|2025-07-10 09:40:00|2776.5|2770.5|2776.8|2770.8|2777|2771|2776.5|2770.5|18
1752140700000|2025-07-10 09:45:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|12
1752141000000|2025-07-10 09:50:00|2777.5|2771.5|2780.8|2774.8|2781.8|2775.8|2777.3|2771.3|50
1752141300000|2025-07-10 09:55:00|2781|2775|2780.8|2774.8|2782.8|2776.8|2780.3|2774.3|43
1752141600000|2025-07-10 10:00:00|2780.5|2774.5|2782.8|2776.8|2782.8|2776.8|2779.8|2773.8|35
1752141900000|2025-07-10 10:05:00|2782.5|2776.5|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|18
1752142200000|2025-07-10 10:10:00|2781.3|2775.3|2782.8|2776.8|2782.8|2776.8|2781|2775|31
1752142500000|2025-07-10 10:15:00|2783|2777|2784.5|2778.5|2785.3|2779.3|2782.3|2776.3|66
1752142800000|2025-07-10 10:20:00|2785.3|2779.3|2784.3|2778.3|2785.3|2779.3|2783.5|2777.5|52
1752143100000|2025-07-10 10:25:00|2784|2778|2783.8|2777.8|2784.5|2778.5|2783.5|2777.5|19
1752143400000|2025-07-10 10:30:00|2784|2778|2786|2780|2786.8|2780.8|2783.8|2777.8|38
1752143700000|2025-07-10 10:35:00|2786.3|2780.3|2785.8|2779.8|2787.3|2781.3|2785|2779|44
1752144000000|2025-07-10 10:40:00|2785.5|2779.5|2786.8|2780.8|2786.8|2780.8|2785|2779|28
1752144300000|2025-07-10 10:45:00|2786.5|2780.5|2786|2780|2787|2781|2785.8|2779.8|31
1752144600000|2025-07-10 10:50:00|2785.8|2779.8|2786.8|2780.8|2786.8|2780.8|2785.8|2779.8|14
1752144900000|2025-07-10 10:55:00|2786.5|2780.5|2785.8|2779.8|2786.8|2780.8|2785.5|2779.5|29
1752145200000|2025-07-10 11:00:00|2786|2780|2784|2778|2786|2780|2784|2778|60
1752145500000|2025-07-10 11:05:00|2784.3|2778.3|2782|2776|2784.3|2778.3|2781.8|2775.8|38
1752145800000|2025-07-10 11:10:00|2782.3|2776.3|2784.3|2778.3|2784.3|2778.3|2781|2775|30
1752146100000|2025-07-10 11:15:00|2784.5|2778.5|2782.3|2776.3|2784.5|2778.5|2782.3|2776.3|23
1752146400000|2025-07-10 11:20:00|2782.5|2776.5|2785.5|2779.5|2786|2780|2781|2775|45
1752146700000|2025-07-10 11:25:00|2785.8|2779.8|2783.5|2777.5|2786.3|2780.3|2783.5|2777.5|29
1752147000000|2025-07-10 11:30:00|2783.8|2777.8|2781.8|2775.8|2784.3|2778.3|2781.5|2775.5|32
1752147300000|2025-07-10 11:35:00|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2779.8|2773.8|35
1752147600000|2025-07-10 11:40:00|2780|2774|2783|2777|2783.5|2777.5|2780|2774|33
1752147900000|2025-07-10 11:45:00|2782.8|2776.8|2783.5|2777.5|2785.3|2779.3|2782.8|2776.8|25
1752148200000|2025-07-10 11:50:00|2783.8|2777.8|2781.8|2775.8|2783.8|2777.8|2781|2775|50
1752148500000|2025-07-10 11:55:00|2782|2776|2781.3|2775.3|2783.3|2777.3|2780|2774|77
1752148800000|2025-07-10 12:00:00|2781|2775|2778.3|2772.3|2781.3|2775.3|2777.5|2771.5|66
1752149100000|2025-07-10 12:05:00|2778|2772|2776.5|2770.5|2778|2772|2775.5|2769.5|55
1752149400000|2025-07-10 12:10:00|2776.3|2770.3|2778|2772|2778.8|2772.8|2775.8|2769.8|78
1752149700000|2025-07-10 12:15:00|2778.3|2772.3|2778|2772|2779.3|2773.3|2777.5|2771.5|38
1752150000000|2025-07-10 12:20:00|2778.3|2772.3|2777.3|2771.3|2779|2773|2775.8|2769.8|76
1752150300000|2025-07-10 12:25:00|2777|2771|2777.5|2771.5|2778|2772|2776.5|2770.5|45
1752150600000|2025-07-10 12:30:00|2777.8|2771.8|2776.3|2770.3|2778.3|2772.3|2776|2770|38
1752150900000|2025-07-10 12:35:00|2776|2770|2773.5|2767.5|2776|2770|2773.5|2767.5|18
1752151200000|2025-07-10 12:40:00|2773.8|2767.8|2772.8|2766.8|2774|2768|2770.8|2764.8|42
1752151500000|2025-07-10 12:45:00|2773|2767|2771.3|2765.3|2773|2767|2771.3|2765.3|41
1752151800000|2025-07-10 12:50:00|2771.5|2765.5|2772.3|2766.3|2772.5|2766.5|2771.5|2765.5|22
1752152100000|2025-07-10 12:55:00|2771.5|2765.5|2771.8|2765.8|2772|2766|2770.3|2764.3|36
1752152400000|2025-07-10 13:00:00|2772|2766|2770|2764|2772.8|2766.8|2769|2763|192
1752152700000|2025-07-10 13:05:00|2769.8|2763.8|2771.8|2765.8|2774.3|2768.3|2769.8|2763.8|146
1752153000000|2025-07-10 13:10:00|2772|2766|2773.8|2767.8|2775.3|2769.3|2772|2766|109
1752153300000|2025-07-10 13:15:00|2773.5|2767.5|2772.5|2766.5|2775.8|2769.8|2771.8|2765.8|104
1752153600000|2025-07-10 13:20:00|2771.8|2765.8|2773.5|2767.5|2773.8|2767.8|2771|2765|99
1752153900000|2025-07-10 13:25:00|2773.3|2767.3|2772.3|2766.3|2773.8|2767.8|2771.3|2765.3|103
1752154200000|2025-07-10 13:30:00|2772.5|2766.5|2773.8|2767.8|2773.8|2767.8|2771.3|2765.3|96
1752154500000|2025-07-10 13:35:00|2774|2768|2778.5|2772.5|2779.5|2773.5|2774|2768|121
1752154800000|2025-07-10 13:40:00|2778.8|2772.8|2776.8|2770.8|2779.3|2773.3|2776.5|2770.5|77
1752155100000|2025-07-10 13:45:00|2777|2771|2773|2767|2777|2771|2772.3|2766.3|80
1752155400000|2025-07-10 13:50:00|2772.8|2766.8|2775.8|2769.8|2775.8|2769.8|2771.8|2765.8|70
1752155700000|2025-07-10 13:55:00|2776|2770|2775.3|2769.3|2776.3|2770.3|2774.3|2768.3|49
1752156000000|2025-07-10 14:00:00|2775.5|2769.5|2776.3|2770.3|2779|2773|2774.8|2768.8|77
1752156300000|2025-07-10 14:05:00|2776.5|2770.5|2780.3|2774.3|2780.5|2774.5|2776.5|2770.5|63
1752156600000|2025-07-10 14:10:00|2780.5|2774.5|2780.8|2774.8|2781|2775|2780|2774|69
1752156900000|2025-07-10 14:15:00|2781|2775|2778|2772|2781.3|2775.3|2777.3|2771.3|65
1752157200000|2025-07-10 14:20:00|2778.3|2772.3|2772.5|2766.5|2778.8|2772.8|2772.5|2766.5|78
1752157500000|2025-07-10 14:25:00|2771.6|2765.6|2772|2766|2772.3|2766.3|2770.8|2764.8|61
1752157800000|2025-07-10 14:30:00|2771.8|2765.8|2771.3|2765.3|2774.8|2768.8|2771.3|2765.3|54
1752158100000|2025-07-10 14:35:00|2771.5|2765.5|2775.3|2769.3|2775.3|2769.3|2770.5|2764.5|51
1752158400000|2025-07-10 14:40:00|2775|2769|2774.3|2768.3|2775.8|2769.8|2774.3|2768.3|26
1752158700000|2025-07-10 14:45:00|2773.8|2767.8|2771.3|2765.3|2773.8|2767.8|2770.5|2764.5|64
1752159000000|2025-07-10 14:50:00|2771.5|2765.5|2773.3|2767.3|2774.5|2768.5|2771.5|2765.5|51
1752159300000|2025-07-10 14:55:00|2773|2767|2771|2765|2773|2767|2769.8|2763.8|67
1752159600000|2025-07-10 15:00:00|2770.8|2764.8|2768.8|2762.8|2771.3|2765.3|2768.5|2762.5|58
1752159900000|2025-07-10 15:05:00|2769|2763|2772.3|2766.3|2773|2767|2768.8|2762.8|43
1752160200000|2025-07-10 15:10:00|2772.5|2766.5|2774.3|2768.3|2774.3|2768.3|2771.8|2765.8|52
1752160500000|2025-07-10 15:15:00|2774.5|2768.5|2774.8|2768.8|2775.8|2769.8|2774|2768|46
1752160800000|2025-07-10 15:20:00|2775.3|2769.3|2771.3|2765.3|2775.3|2769.3|2771|2765|44
1752161100000|2025-07-10 15:25:00|2771|2765|2769|2763|2771|2765|2768.5|2762.5|54
1752161400000|2025-07-10 15:30:00|2768.8|2762.8|2769.8|2763.8|2770|2764|2767.8|2761.8|41
1752161700000|2025-07-10 15:35:00|2769.5|2763.5|2783.8|2777.8|2785.5|2779.5|2769.5|2763.5|215
1752162000000|2025-07-10 15:40:00|2784|2778|2780.5|2774.5|2784.3|2778.3|2780.3|2774.3|46
1752162300000|2025-07-10 15:45:00|2780.3|2774.3|2783.3|2777.3|2783.3|2777.3|2780|2774|46
1752162600000|2025-07-10 15:50:00|2783.5|2777.5|2784|2778|2785.3|2779.3|2783.3|2777.3|32
1752162900000|2025-07-10 15:55:00|2784.3|2778.3|2786|2780|2786.8|2780.8|2783.3|2777.3|27
1752163200000|2025-07-10 16:00:00|2786.3|2780.3|2785.8|2779.8|2786.8|2780.8|2785.3|2779.3|25
1752163500000|2025-07-10 16:05:00|2785.5|2779.5|2784.3|2778.3|2786|2780|2784.3|2778.3|65
1752163800000|2025-07-10 16:10:00|2784|2778|2784.3|2778.3|2784.5|2778.5|2783.8|2777.8|24
1752164100000|2025-07-10 16:15:00|2784|2778|2783.3|2777.3|2784|2778|2783|2777|12
1752164400000|2025-07-10 16:20:00|2783.5|2777.5|2784.3|2778.3|2784.5|2778.5|2783.5|2777.5|5
1752164700000|2025-07-10 16:25:00|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|3
1752165000000|2025-07-10 16:30:00|2783.3|2777.3|2782.3|2776.3|2783.3|2777.3|2782|2776|6
1752165300000|2025-07-10 16:35:00|2782.5|2776.5|2785.8|2779.8|2785.8|2779.8|2782.5|2776.5|36
1752165600000|2025-07-10 16:40:00|2785.5|2779.5|2785.8|2779.8|2787.3|2781.3|2785.5|2779.5|18
1752165900000|2025-07-10 16:45:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2784.3|2778.3|20
1752166200000|2025-07-10 16:50:00|2786|2780|2786|2780|2786.5|2780.5|2785.5|2779.5|18
1752166500000|2025-07-10 16:55:00|2785.9|2779.9|2784.6|2778.6|2785.9|2779.9|2783.9|2777.9|16
1752166800000|2025-07-10 17:00:00|2784.4|2778.4|2784.1|2778.1|2784.6|2778.6|2783.9|2777.9|18
1752167100000|2025-07-10 17:05:00|2784.4|2778.4|2783.1|2777.1|2784.4|2778.4|2782.1|2776.1|16
1752167400000|2025-07-10 17:10:00|2782.6|2776.6|2778.6|2772.6|2782.6|2776.6|2778.6|2772.6|26
1752167700000|2025-07-10 17:15:00|2778.9|2772.9|2779.1|2773.1|2779.1|2773.1|2778.6|2772.6|9
1752168000000|2025-07-10 17:20:00|2778.9|2772.9|2779.4|2773.4|2779.6|2773.6|2778.9|2772.9|7
1752168300000|2025-07-10 17:25:00|2779.1|2773.1|2778.9|2772.9|2779.1|2773.1|2778.9|2772.9|14
1752168600000|2025-07-10 17:30:00|2779.1|2773.1|2780.4|2774.4|2780.4|2774.4|2778.9|2772.9|6
1752168900000|2025-07-10 17:35:00|2780.6|2774.6|2780.9|2774.9|2780.9|2774.9|2780.4|2774.4|4
1752169200000|2025-07-10 17:40:00|2780.6|2774.6|2779.6|2773.6|2780.6|2774.6|2779.6|2773.6|6
1752169500000|2025-07-10 17:45:00|2779.9|2773.9|2779.6|2773.6|2779.9|2773.9|2779.6|2773.6|2
1752169800000|2025-07-10 17:50:00|2779.9|2773.9|2780.4|2774.4|2780.9|2774.9|2778.9|2772.9|19
1752170100000|2025-07-10 17:55:00|2786.8|2768|2786|2767.3|2786.8|2768|2786|2767.3|3
1752192000000|2025-07-11 00:00:00|2779.9|2773.9|2781|2775|2781.3|2775.3|2779.9|2773.9|9
1752192300000|2025-07-11 00:05:00|2780.8|2774.8|2780.5|2774.5|2781|2775|2779|2773|23
1752192600000|2025-07-11 00:10:00|2780.8|2774.8|2781|2775|2781.3|2775.3|2780.5|2774.5|15
1752192900000|2025-07-11 00:15:00|2780.8|2774.8|2778|2772|2780.8|2774.8|2777.8|2771.8|42
1752193200000|2025-07-11 00:20:00|2777.5|2771.5|2776|2770|2778.5|2772.5|2776|2770|29
1752193500000|2025-07-11 00:25:00|2776.3|2770.3|2777.5|2771.5|2777.5|2771.5|2776.3|2770.3|27
1752193800000|2025-07-11 00:30:00|2777.3|2771.3|2777.5|2771.5|2779|2773|2776|2770|22
1752194100000|2025-07-11 00:35:00|2777.3|2771.3|2777|2771|2777.8|2771.8|2777|2771|18
1752194400000|2025-07-11 00:40:00|2777.3|2771.3|2776.5|2770.5|2777.5|2771.5|2776.5|2770.5|12
1752194700000|2025-07-11 00:45:00|2776.3|2770.3|2778|2772|2778.5|2772.5|2776|2770|21
1752195000000|2025-07-11 00:50:00|2777.8|2771.8|2776.5|2770.5|2778|2772|2776.3|2770.3|25
1752195300000|2025-07-11 00:55:00|2776.8|2770.8|2777.8|2771.8|2779.5|2773.5|2776.8|2770.8|24
1752195600000|2025-07-11 01:00:00|2778.3|2772.3|2782|2776|2782.3|2776.3|2778.3|2772.3|91
1752195900000|2025-07-11 01:05:00|2781.8|2775.8|2782.5|2776.5|2783.3|2777.3|2780.8|2774.8|117
1752196200000|2025-07-11 01:10:00|2782.8|2776.8|2780.8|2774.8|2783.8|2777.8|2779.8|2773.8|86
1752196500000|2025-07-11 01:15:00|2781|2775|2781|2775|2782|2776|2780.8|2774.8|81
1752196800000|2025-07-11 01:20:00|2781.3|2775.3|2780.3|2774.3|2781.5|2775.5|2779|2773|100
1752197100000|2025-07-11 01:25:00|2780.5|2774.5|2782.3|2776.3|2782.5|2776.5|2780.3|2774.3|78
1752197400000|2025-07-11 01:30:00|2782.5|2776.5|2784|2778|2785.3|2779.3|2782.5|2776.5|117
1752197700000|2025-07-11 01:35:00|2783.8|2777.8|2785.3|2779.3|2785.8|2779.8|2783.3|2777.3|93
1752198000000|2025-07-11 01:40:00|2785.5|2779.5|2785.5|2779.5|2788.8|2782.8|2784.8|2778.8|106
1752198300000|2025-07-11 01:45:00|2785.8|2779.8|2783.5|2777.5|2786.3|2780.3|2783|2777|116
1752198600000|2025-07-11 01:50:00|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2781.8|2775.8|70
1752198900000|2025-07-11 01:55:00|2782.3|2776.3|2783.8|2777.8|2784.5|2778.5|2781|2775|91
1752199200000|2025-07-11 02:00:00|2784.8|2778.8|2787|2781|2788|2782|2784.8|2778.8|84
1752199500000|2025-07-11 02:05:00|2787.3|2781.3|2786.3|2780.3|2787.8|2781.8|2786|2780|51
1752199800000|2025-07-11 02:10:00|2786.5|2780.5|2784.5|2778.5|2787.5|2781.5|2784.3|2778.3|90
1752200100000|2025-07-11 02:15:00|2784.8|2778.8|2785|2779|2786.8|2780.8|2784.8|2778.8|27
1752200400000|2025-07-11 02:20:00|2784.8|2778.8|2784.3|2778.3|2785|2779|2783.8|2777.8|26
1752200700000|2025-07-11 02:25:00|2784|2778|2783.5|2777.5|2784.3|2778.3|2783.5|2777.5|10
1752201000000|2025-07-11 02:30:00|2783.3|2777.3|2784.8|2778.8|2786|2780|2782|2776|119
1752201300000|2025-07-11 02:35:00|2785|2779|2783|2777|2785.5|2779.5|2782.5|2776.5|67
1752201600000|2025-07-11 02:40:00|2782.8|2776.8|2785.8|2779.8|2786.3|2780.3|2780.5|2774.5|88
1752201900000|2025-07-11 02:45:00|2786|2780|2785.3|2779.3|2787.5|2781.5|2785|2779|77
1752202200000|2025-07-11 02:50:00|2785|2779|2787.5|2781.5|2787.8|2781.8|2784.5|2778.5|54
1752202500000|2025-07-11 02:55:00|2787.8|2781.8|2783.8|2777.8|2787.8|2781.8|2783.3|2777.3|62
1752202800000|2025-07-11 03:00:00|2783.5|2777.5|2784.5|2778.5|2785.3|2779.3|2782.8|2776.8|83
1752203100000|2025-07-11 03:05:00|2784.8|2778.8|2785.8|2779.8|2786|2780|2783.8|2777.8|38
1752203400000|2025-07-11 03:10:00|2786|2780|2784.5|2778.5|2786.8|2780.8|2784.5|2778.5|41
1752203700000|2025-07-11 03:15:00|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2783.5|2777.5|94
1752204000000|2025-07-11 03:20:00|2785.8|2779.8|2786.3|2780.3|2787|2781|2785.3|2779.3|66
1752204300000|2025-07-11 03:25:00|2786.5|2780.5|2787.3|2781.3|2787.5|2781.5|2786.3|2780.3|79
1752204600000|2025-07-11 03:30:00|2787|2781|2786.8|2780.8|2787|2781|2786.5|2780.5|14
1752204900000|2025-07-11 03:35:00|2785.8|2779.8|2783.3|2777.3|2785.8|2779.8|2782.3|2776.3|25
1752205200000|2025-07-11 03:40:00|2783.8|2777.8|2783.8|2777.8|2784|2778|2783|2777|19
1752205500000|2025-07-11 03:45:00|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1752205800000|2025-07-11 03:50:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1752206100000|2025-07-11 03:55:00|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1752206400000|2025-07-11 04:00:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1752206700000|2025-07-11 04:05:00|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1752207000000|2025-07-11 04:10:00|2784|2778|2784.8|2778.8|2784.8|2778.8|2784|2778|12
1752207300000|2025-07-11 04:15:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|8
1752207600000|2025-07-11 04:20:00|2784.5|2778.5|2782.8|2776.8|2784.5|2778.5|2782.8|2776.8|6
1752207900000|2025-07-11 04:25:00|2783.3|2777.3|2783.8|2777.8|2783.8|2777.8|2783|2777|13
1752208200000|2025-07-11 04:30:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1752208500000|2025-07-11 04:35:00|2784|2778|2784.5|2778.5|2784.5|2778.5|2784|2778|5
1752208800000|2025-07-11 04:40:00|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1752209100000|2025-07-11 04:45:00|2783.3|2777.3|2783.8|2777.8|2784|2778|2783.3|2777.3|8
1752209400000|2025-07-11 04:50:00|2784|2778|2784|2778|2784.3|2778.3|2783.8|2777.8|15
1752209700000|2025-07-11 04:55:00|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|4
1752210000000|2025-07-11 05:00:00|2784.3|2778.3|2785.3|2779.3|2787.3|2781.3|2784.3|2778.3|32
1752210300000|2025-07-11 05:05:00|2785.5|2779.5|2785.8|2779.8|2786.3|2780.3|2785.3|2779.3|14
1752210600000|2025-07-11 05:10:00|2785.5|2779.5|2782.5|2776.5|2785.5|2779.5|2782.5|2776.5|21
1752210900000|2025-07-11 05:15:00|2781.1|2775.1|2781.3|2775.3|2782|2776|2779.8|2773.8|66
1752211200000|2025-07-11 05:20:00|2781.5|2775.5|2782.5|2776.5|2783|2777|2781.3|2775.3|27
1752211500000|2025-07-11 05:25:00|2782.3|2776.3|2781.8|2775.8|2783.3|2777.3|2781.8|2775.8|26
1752211800000|2025-07-11 05:30:00|2781.5|2775.5|2784|2778|2784.5|2778.5|2781.5|2775.5|64
1752212100000|2025-07-11 05:35:00|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2781.3|2775.3|69
1752212400000|2025-07-11 05:40:00|2782.3|2776.3|2780.5|2774.5|2782.5|2776.5|2780.5|2774.5|113
1752212700000|2025-07-11 05:45:00|2780.8|2774.8|2780.8|2774.8|2781.8|2775.8|2780|2774|102
1752213000000|2025-07-11 05:50:00|2780.5|2774.5|2779.8|2773.8|2781.3|2775.3|2779.5|2773.5|86
1752213300000|2025-07-11 05:55:00|2780|2774|2781.8|2775.8|2782|2776|2779.8|2773.8|73
1752213600000|2025-07-11 06:00:00|2782|2776|2782.5|2776.5|2782.5|2776.5|2778.8|2772.8|69
1752213900000|2025-07-11 06:05:00|2782.3|2776.3|2782.5|2776.5|2782.8|2776.8|2781.5|2775.5|66
1752214200000|2025-07-11 06:10:00|2782.3|2776.3|2780.3|2774.3|2782.5|2776.5|2779.8|2773.8|96
1752214500000|2025-07-11 06:15:00|2780.5|2774.5|2782.5|2776.5|2782.8|2776.8|2780.3|2774.3|64
1752214800000|2025-07-11 06:20:00|2782.3|2776.3|2783.5|2777.5|2783.8|2777.8|2782|2776|50
1752215100000|2025-07-11 06:25:00|2783.8|2777.8|2784.3|2778.3|2784.8|2778.8|2783|2777|66
1752215400000|2025-07-11 06:30:00|2784.5|2778.5|2782.3|2776.3|2784.5|2778.5|2781.5|2775.5|69
1752215700000|2025-07-11 06:35:00|2782.5|2776.5|2780.5|2774.5|2783.3|2777.3|2780.5|2774.5|69
1752216000000|2025-07-11 06:40:00|2780.3|2774.3|2778.3|2772.3|2780.3|2774.3|2778.3|2772.3|89
1752216300000|2025-07-11 06:45:00|2778.5|2772.5|2779.5|2773.5|2779.8|2773.8|2777.3|2771.3|58
1752216600000|2025-07-11 06:50:00|2779.8|2773.8|2779.5|2773.5|2781.3|2775.3|2779.5|2773.5|39
1752216900000|2025-07-11 06:55:00|2780.3|2774.3|2779.1|2773.1|2781.1|2775.1|2778.6|2772.6|85
1752217200000|2025-07-11 07:00:00|2778.4|2772.4|2779|2773|2783.8|2777.8|2774.6|2768.6|73
1752217500000|2025-07-11 07:05:00|2778.8|2772.8|2779|2773|2780.5|2774.5|2777.8|2771.8|33
1752217800000|2025-07-11 07:10:00|2778.8|2772.8|2776.5|2770.5|2779.8|2773.8|2776.3|2770.3|71
1752218100000|2025-07-11 07:15:00|2776.3|2770.3|2777|2771|2777.3|2771.3|2774.6|2768.6|60
1752218400000|2025-07-11 07:20:00|2776.8|2770.8|2777.8|2771.8|2777.8|2771.8|2773.8|2767.8|77
1752218700000|2025-07-11 07:25:00|2778|2772|2774.5|2768.5|2778.3|2772.3|2773.8|2767.8|53
1752219000000|2025-07-11 07:30:00|2774.3|2768.3|2777.3|2771.3|2778.3|2772.3|2773.8|2767.8|94
1752219300000|2025-07-11 07:35:00|2777.5|2771.5|2779.8|2773.8|2780|2774|2776.8|2770.8|43
1752219600000|2025-07-11 07:40:00|2780|2774|2779.3|2773.3|2780.3|2774.3|2779|2773|46
1752219900000|2025-07-11 07:45:00|2779|2773|2776.8|2770.8|2779.3|2773.3|2776.8|2770.8|33
1752220200000|2025-07-11 07:50:00|2776.5|2770.5|2775.8|2769.8|2776.5|2770.5|2773.5|2767.5|33
1752220500000|2025-07-11 07:55:00|2775.3|2769.3|2775.8|2769.8|2776.8|2770.8|2775|2769|41
1752220800000|2025-07-11 08:00:00|2776|2770|2766.3|2760.3|2779|2773|2764.3|2758.3|96
1752221100000|2025-07-11 08:05:00|2766.5|2760.5|2764|2758|2769.8|2763.8|2759.3|2753.3|107
1752221400000|2025-07-11 08:10:00|2763|2757|2761.3|2755.3|2763|2757|2759.8|2753.8|56
1752221700000|2025-07-11 08:15:00|2761|2755|2766|2760|2767.3|2761.3|2760.8|2754.8|47
1752222000000|2025-07-11 08:20:00|2765.8|2759.8|2763|2757|2766|2760|2760.3|2754.3|48
1752222300000|2025-07-11 08:25:00|2762.8|2756.8|2762.3|2756.3|2764.8|2758.8|2762.3|2756.3|32
1752222600000|2025-07-11 08:30:00|2762.5|2756.5|2760.3|2754.3|2764|2758|2758.5|2752.5|63
1752222900000|2025-07-11 08:35:00|2760|2754|2757.3|2751.3|2761.3|2755.3|2757.3|2751.3|38
1752223200000|2025-07-11 08:40:00|2757.5|2751.5|2759.5|2753.5|2760.3|2754.3|2756.3|2750.3|68
1752223500000|2025-07-11 08:45:00|2759.3|2753.3|2761|2755|2761.3|2755.3|2758.5|2752.5|36
1752223800000|2025-07-11 08:50:00|2760.8|2754.8|2759.5|2753.5|2761.5|2755.5|2758.8|2752.8|61
1752224100000|2025-07-11 08:55:00|2759.3|2753.3|2761.3|2755.3|2761.3|2755.3|2757.8|2751.8|40
1752224400000|2025-07-11 09:00:00|2761|2755|2762.5|2756.5|2762.8|2756.8|2760.5|2754.5|54
1752224700000|2025-07-11 09:05:00|2762.3|2756.3|2764.3|2758.3|2764.8|2758.8|2762.3|2756.3|50
1752225000000|2025-07-11 09:10:00|2764.5|2758.5|2763.3|2757.3|2764.8|2758.8|2762|2756|56
1752225300000|2025-07-11 09:15:00|2763|2757|2760.8|2754.8|2763.3|2757.3|2760|2754|34
1752225600000|2025-07-11 09:20:00|2760.5|2754.5|2758.8|2752.8|2760.5|2754.5|2757.8|2751.8|33
1752225900000|2025-07-11 09:25:00|2759|2753|2750.6|2744.6|2759.5|2753.5|2744.1|2738.1|68
1752226200000|2025-07-11 09:30:00|2750.5|2744.5|2749.8|2743.8|2752.3|2746.3|2748.5|2742.5|40
1752226500000|2025-07-11 09:35:00|2749.5|2743.5|2749.5|2743.5|2750.8|2744.8|2745.8|2739.8|45
1752226800000|2025-07-11 09:40:00|2749.8|2743.8|2752.5|2746.5|2753.5|2747.5|2749.8|2743.8|41
1752227100000|2025-07-11 09:45:00|2752.8|2746.8|2754.8|2748.8|2756|2750|2752.8|2746.8|68
1752227400000|2025-07-11 09:50:00|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2751.5|2745.5|51
1752227700000|2025-07-11 09:55:00|2755|2749|2753.3|2747.3|2755.3|2749.3|2752.8|2746.8|54
1752228000000|2025-07-11 10:00:00|2753.5|2747.5|2752.3|2746.3|2754.5|2748.5|2751.8|2745.8|35
1752228300000|2025-07-11 10:05:00|2752|2746|2752.3|2746.3|2752.5|2746.5|2751.3|2745.3|39
1752228600000|2025-07-11 10:10:00|2752|2746|2752|2746|2752.8|2746.8|2751.5|2745.5|21
1752228900000|2025-07-11 10:15:00|2751.8|2745.8|2752.3|2746.3|2752.5|2746.5|2751|2745|32
1752229200000|2025-07-11 10:20:00|2752|2746|2752.3|2746.3|2752.3|2746.3|2751.5|2745.5|13
1752229500000|2025-07-11 10:25:00|2752|2746|2751.5|2745.5|2752.3|2746.3|2750.5|2744.5|18
1752229800000|2025-07-11 10:30:00|2751.8|2745.8|2752.3|2746.3|2752.5|2746.5|2751.5|2745.5|13
1752230100000|2025-07-11 10:35:00|2752|2746|2751.8|2745.8|2752.3|2746.3|2751.3|2745.3|7
1752230400000|2025-07-11 10:40:00|2752|2746|2753.3|2747.3|2754.3|2748.3|2752|2746|24
1752230700000|2025-07-11 10:45:00|2753|2747|2752.8|2746.8|2753.3|2747.3|2752.3|2746.3|34
1752231000000|2025-07-11 10:50:00|2753|2747|2752.5|2746.5|2753.3|2747.3|2752|2746|17
1752231300000|2025-07-11 10:55:00|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2751.5|2745.5|13
1752231600000|2025-07-11 11:00:00|2752.5|2746.5|2752.5|2746.5|2753|2747|2751.5|2745.5|37
1752231900000|2025-07-11 11:05:00|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2750.8|2744.8|11
1752232200000|2025-07-11 11:10:00|2752.5|2746.5|2751.5|2745.5|2752.8|2746.8|2750.8|2744.8|33
1752232500000|2025-07-11 11:15:00|2751.3|2745.3|2751.8|2745.8|2752.3|2746.3|2750.8|2744.8|53
1752232800000|2025-07-11 11:20:00|2751.5|2745.5|2752.8|2746.8|2753.3|2747.3|2751.3|2745.3|19
1752233100000|2025-07-11 11:25:00|2752.5|2746.5|2752.8|2746.8|2753.3|2747.3|2752.3|2746.3|29
1752233400000|2025-07-11 11:30:00|2753|2747|2752.8|2746.8|2753.8|2747.8|2752.8|2746.8|27
1752233700000|2025-07-11 11:35:00|2752.5|2746.5|2753.3|2747.3|2753.8|2747.8|2752|2746|27
1752234000000|2025-07-11 11:40:00|2753.5|2747.5|2753.3|2747.3|2754.5|2748.5|2752.8|2746.8|52
1752234300000|2025-07-11 11:45:00|2753|2747|2753.3|2747.3|2753.5|2747.5|2752.5|2746.5|24
1752234600000|2025-07-11 11:50:00|2752.8|2746.8|2750.8|2744.8|2753.3|2747.3|2750.8|2744.8|47
1752234900000|2025-07-11 11:55:00|2751.3|2745.3|2749.3|2743.3|2751.3|2745.3|2746.8|2740.8|69
1752235200000|2025-07-11 12:00:00|2749|2743|2745.5|2739.5|2750.3|2744.3|2744.5|2738.5|57
1752235500000|2025-07-11 12:05:00|2745.8|2739.8|2746.3|2740.3|2747.3|2741.3|2744.8|2738.8|54
1752235800000|2025-07-11 12:10:00|2746|2740|2742.3|2736.3|2746.5|2740.5|2742.3|2736.3|56
1752236100000|2025-07-11 12:15:00|2741.8|2735.8|2737|2731|2742|2736|2735.6|2729.6|129
1752236400000|2025-07-11 12:20:00|2736.8|2730.8|2738|2732|2740.3|2734.3|2735.8|2729.8|57
1752236700000|2025-07-11 12:25:00|2737.8|2731.8|2740.3|2734.3|2740.8|2734.8|2737.5|2731.5|58
1752237000000|2025-07-11 12:30:00|2740.5|2734.5|2741.3|2735.3|2741.8|2735.8|2740.3|2734.3|49
1752237300000|2025-07-11 12:35:00|2741.5|2735.5|2741.8|2735.8|2742.5|2736.5|2741.5|2735.5|48
1752237600000|2025-07-11 12:40:00|2741.5|2735.5|2741|2735|2741.8|2735.8|2740.3|2734.3|28
1752237900000|2025-07-11 12:45:00|2740.8|2734.8|2742|2736|2742.3|2736.3|2740.3|2734.3|44
1752238200000|2025-07-11 12:50:00|2741.8|2735.8|2741.8|2735.8|2742.8|2736.8|2741.5|2735.5|29
1752238500000|2025-07-11 12:55:00|2741.5|2735.5|2743.8|2737.8|2744.3|2738.3|2740|2734|65
1752238800000|2025-07-11 13:00:00|2743.5|2737.5|2744.8|2738.8|2746|2740|2741.6|2735.6|245
1752239100000|2025-07-11 13:05:00|2744.5|2738.5|2741.8|2735.8|2745.5|2739.5|2741|2735|137
1752239400000|2025-07-11 13:10:00|2741.3|2735.3|2740.8|2734.8|2741.3|2735.3|2738.3|2732.3|90
1752239700000|2025-07-11 13:15:00|2740.5|2734.5|2740.8|2734.8|2741.3|2735.3|2738.5|2732.5|113
1752240000000|2025-07-11 13:20:00|2740.5|2734.5|2741.3|2735.3|2741.8|2735.8|2739.3|2733.3|93
1752240300000|2025-07-11 13:25:00|2741|2735|2742.3|2736.3|2742.3|2736.3|2741|2735|60
1752240600000|2025-07-11 13:30:00|2742|2736|2741.3|2735.3|2742|2736|2740.3|2734.3|96
1752240900000|2025-07-11 13:35:00|2741.8|2735.8|2741.8|2735.8|2742.3|2736.3|2740.3|2734.3|79
1752241200000|2025-07-11 13:40:00|2742|2736|2742|2736|2743.3|2737.3|2741.5|2735.5|64
1752241500000|2025-07-11 13:45:00|2741.8|2735.8|2740.5|2734.5|2741.8|2735.8|2738.8|2732.8|53
1752241800000|2025-07-11 13:50:00|2740.3|2734.3|2739.8|2733.8|2740.8|2734.8|2739|2733|30
1752242100000|2025-07-11 13:55:00|2740|2734|2738.3|2732.3|2740.3|2734.3|2737.3|2731.3|42
1752242400000|2025-07-11 14:00:00|2738.5|2732.5|2741|2735|2741.5|2735.5|2738.3|2732.3|50
1752242700000|2025-07-11 14:05:00|2740.8|2734.8|2740|2734|2741.3|2735.3|2740|2734|43
1752243000000|2025-07-11 14:10:00|2740.3|2734.3|2739.5|2733.5|2740.5|2734.5|2739.3|2733.3|24
1752243300000|2025-07-11 14:15:00|2739.3|2733.3|2739.8|2733.8|2740.8|2734.8|2738.8|2732.8|40
1752243600000|2025-07-11 14:20:00|2740|2734|2740|2734|2740.5|2734.5|2739.3|2733.3|49
1752243900000|2025-07-11 14:25:00|2740.3|2734.3|2742.3|2736.3|2743|2737|2739.5|2733.5|64
1752244200000|2025-07-11 14:30:00|2742|2736|2742.3|2736.3|2743.3|2737.3|2740.8|2734.8|58
1752244500000|2025-07-11 14:35:00|2742|2736|2743.3|2737.3|2743.8|2737.8|2740.8|2734.8|47
1752244800000|2025-07-11 14:40:00|2743|2737|2744.3|2738.3|2744.8|2738.8|2743|2737|23
1752245100000|2025-07-11 14:45:00|2743.8|2737.8|2743.8|2737.8|2744.3|2738.3|2743.3|2737.3|34
1752245400000|2025-07-11 14:50:00|2744|2738|2744|2738|2744|2738|2743.3|2737.3|31
1752245700000|2025-07-11 14:55:00|2743.8|2737.8|2744|2738|2744.3|2738.3|2743.5|2737.5|32
1752246000000|2025-07-11 15:00:00|2743.8|2737.8|2743.8|2737.8|2744.3|2738.3|2743.5|2737.5|37
1752246300000|2025-07-11 15:05:00|2744|2738|2746.5|2740.5|2747.8|2741.8|2743.8|2737.8|33
1752246600000|2025-07-11 15:10:00|2746.3|2740.3|2744.8|2738.8|2746.3|2740.3|2744.8|2738.8|28
1752246900000|2025-07-11 15:15:00|2744.5|2738.5|2741.5|2735.5|2744.8|2738.8|2740.8|2734.8|44
1752247200000|2025-07-11 15:20:00|2741.8|2735.8|2742|2736|2742|2736|2739.3|2733.3|33
1752247500000|2025-07-11 15:25:00|2742.3|2736.3|2741.5|2735.5|2743.3|2737.3|2740.5|2734.5|43
1752247800000|2025-07-11 15:30:00|2741.3|2735.3|2742.5|2736.5|2743.5|2737.5|2741.3|2735.3|65
1752248100000|2025-07-11 15:35:00|2742.3|2736.3|2741.5|2735.5|2743.3|2737.3|2740|2734|84
1752248400000|2025-07-11 15:40:00|2741.3|2735.3|2740.3|2734.3|2741.3|2735.3|2740|2734|42
1752248700000|2025-07-11 15:45:00|2740.5|2734.5|2740.5|2734.5|2740.8|2734.8|2739.5|2733.5|69
1752249000000|2025-07-11 15:50:00|2740.8|2734.8|2740.3|2734.3|2741.8|2735.8|2740.3|2734.3|47
1752249300000|2025-07-11 15:55:00|2740.5|2734.5|2738.5|2732.5|2740.5|2734.5|2738.5|2732.5|28
1752249600000|2025-07-11 16:00:00|2738.8|2732.8|2737.5|2731.5|2738.8|2732.8|2737.5|2731.5|31
1752249900000|2025-07-11 16:05:00|2737.8|2731.8|2737.8|2731.8|2738.3|2732.3|2736.8|2730.8|23
1752250200000|2025-07-11 16:10:00|2737.5|2731.5|2737.8|2731.8|2738.3|2732.3|2737.3|2731.3|40
1752250500000|2025-07-11 16:15:00|2738|2732|2739|2733|2739|2733|2737.5|2731.5|18
1752250800000|2025-07-11 16:20:00|2739.3|2733.3|2738.8|2732.8|2739.3|2733.3|2738.5|2732.5|7
1752251100000|2025-07-11 16:25:00|2739.5|2733.5|2740.3|2734.3|2741.5|2735.5|2739.5|2733.5|11
1752251400000|2025-07-11 16:30:00|2740|2734|2740.5|2734.5|2740.8|2734.8|2739.8|2733.8|27
1752251700000|2025-07-11 16:35:00|2740.8|2734.8|2741.5|2735.5|2741.5|2735.5|2740.3|2734.3|13
1752252000000|2025-07-11 16:40:00|2741.8|2735.8|2741|2735|2741.8|2735.8|2741|2735|7
1752252300000|2025-07-11 16:45:00|2741.3|2735.3|2742.3|2736.3|2742.3|2736.3|2741|2735|9
1752252600000|2025-07-11 16:50:00|2742|2736|2740.5|2734.5|2742|2736|2740.3|2734.3|14
1752252900000|2025-07-11 16:55:00|2740.8|2734.8|2741.6|2735.6|2741.9|2735.9|2740.6|2734.6|40
1752253200000|2025-07-11 17:00:00|2741.9|2735.9|2742.9|2736.9|2742.9|2736.9|2741.6|2735.6|11
1752253500000|2025-07-11 17:05:00|2743.1|2737.1|2742.9|2736.9|2743.1|2737.1|2742.9|2736.9|2
1752253800000|2025-07-11 17:10:00|2743.1|2737.1|2742.9|2736.9|2743.1|2737.1|2742.6|2736.6|6
1752254100000|2025-07-11 17:15:00|2743.1|2737.1|2743.6|2737.6|2744.4|2738.4|2742.9|2736.9|28
1752254700000|2025-07-11 17:25:00|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|1
1752255000000|2025-07-11 17:30:00|2742.9|2736.9|2743.1|2737.1|2743.4|2737.4|2742.6|2736.6|14
1752255300000|2025-07-11 17:35:00|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.4|2736.4|3
1752255600000|2025-07-11 17:40:00|2742.1|2736.1|2741.4|2735.4|2742.1|2736.1|2741.1|2735.1|3
1752255900000|2025-07-11 17:45:00|2741.6|2735.6|2741.6|2735.6|2742.1|2736.1|2741.4|2735.4|4
1752256200000|2025-07-11 17:50:00|2741.4|2735.4|2740.1|2734.1|2741.4|2735.4|2739.6|2733.6|25
1752256500000|2025-07-11 17:55:00|2740.4|2734.4|2746.8|2728|2746.8|2734.4|2740.4|2728|2
1752451200000|2025-07-14 00:00:00|2747|2728.3|2747|2728.3|2747|2728.3|2747|2728.3|1
1752457800000|2025-07-14 01:50:00|2737.5|2731.5|2738.8|2732.8|2739.8|2733.8|2737.3|2731.3|74
1752458100000|2025-07-14 01:55:00|2739|2733|2736.5|2730.5|2739.3|2733.3|2734.8|2728.8|124
1752458400000|2025-07-14 02:00:00|2736.3|2730.3|2737|2731|2738.8|2732.8|2736.3|2730.3|87
1752458700000|2025-07-14 02:05:00|2737.3|2731.3|2735|2729|2737.8|2731.8|2734.8|2728.8|101
1752459000000|2025-07-14 02:10:00|2734.8|2728.8|2737|2731|2737|2731|2734|2728|70
1752459300000|2025-07-14 02:15:00|2736.8|2730.8|2737|2731|2737.8|2731.8|2736.3|2730.3|22
1752459600000|2025-07-14 02:20:00|2737.3|2731.3|2737.5|2731.5|2738.5|2732.5|2737.3|2731.3|9
1752459900000|2025-07-14 02:25:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|5
1752460200000|2025-07-14 02:30:00|2738|2732|2737.3|2731.3|2740.5|2734.5|2736.3|2730.3|82
1752460500000|2025-07-14 02:35:00|2737|2731|2736.3|2730.3|2737.3|2731.3|2734.8|2728.8|51
1752460800000|2025-07-14 02:40:00|2736.5|2730.5|2735|2729|2736.5|2730.5|2734|2728|33
1752461100000|2025-07-14 02:45:00|2734.8|2728.8|2735|2729|2736|2730|2734|2728|42
1752461400000|2025-07-14 02:50:00|2734.8|2728.8|2737|2731|2737|2731|2734.5|2728.5|34
1752461700000|2025-07-14 02:55:00|2737.3|2731.3|2737.8|2731.8|2739|2733|2737|2731|39
1752462000000|2025-07-14 03:00:00|2738|2732|2738.3|2732.3|2739.5|2733.5|2736.8|2730.8|41
1752462300000|2025-07-14 03:05:00|2738|2732|2739|2733|2739|2733|2737.5|2731.5|52
1752462600000|2025-07-14 03:10:00|2739.3|2733.3|2738.5|2732.5|2740.3|2734.3|2737.8|2731.8|44
1752462900000|2025-07-14 03:15:00|2738.3|2732.3|2740.5|2734.5|2741|2735|2738.3|2732.3|52
1752463200000|2025-07-14 03:20:00|2740.3|2734.3|2741|2735|2741.3|2735.3|2740|2734|37
1752463500000|2025-07-14 03:25:00|2740.8|2734.8|2738.5|2732.5|2741|2735|2738.5|2732.5|41
1752463800000|2025-07-14 03:30:00|2739|2733|2738.5|2732.5|2739|2733|2738.5|2732.5|3
1752464100000|2025-07-14 03:35:00|2738.8|2732.8|2739|2733|2739.3|2733.3|2738.8|2732.8|6
1752464400000|2025-07-14 03:40:00|2739.3|2733.3|2738.8|2732.8|2739.5|2733.5|2738.8|2732.8|9
1752464700000|2025-07-14 03:45:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1752465000000|2025-07-14 03:50:00|2738.8|2732.8|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|7
1752465300000|2025-07-14 03:55:00|2738.8|2732.8|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|4
1752465600000|2025-07-14 04:00:00|2738|2732|2737.3|2731.3|2738|2732|2737.3|2731.3|3
1752465900000|2025-07-14 04:05:00|2737|2731|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|6
1752466200000|2025-07-14 04:10:00|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2736.8|2730.8|14
1752466500000|2025-07-14 04:15:00|2737|2731|2735.5|2729.5|2737|2731|2735.5|2729.5|6
1752466800000|2025-07-14 04:20:00|2735.8|2729.8|2734.5|2728.5|2735.8|2729.8|2734.3|2728.3|6
1752467100000|2025-07-14 04:25:00|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|3
1752467400000|2025-07-14 04:30:00|2734.5|2728.5|2735.5|2729.5|2735.5|2729.5|2734.5|2728.5|7
1752467700000|2025-07-14 04:35:00|2735.8|2729.8|2736.8|2730.8|2738.8|2732.8|2735.8|2729.8|23
1752468000000|2025-07-14 04:40:00|2736.5|2730.5|2737.3|2731.3|2737.3|2731.3|2735.8|2729.8|7
1752468300000|2025-07-14 04:45:00|2737.5|2731.5|2738.3|2732.3|2738.3|2732.3|2737.3|2731.3|16
1752468600000|2025-07-14 04:50:00|2738|2732|2737|2731|2738|2732|2737|2731|12
1752468900000|2025-07-14 04:55:00|2736.8|2730.8|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|9
1752469200000|2025-07-14 05:00:00|2737|2731|2737.3|2731.3|2737.5|2731.5|2736.5|2730.5|22
1752469500000|2025-07-14 05:05:00|2737|2731|2735.8|2729.8|2737|2731|2735.8|2729.8|14
1752469800000|2025-07-14 05:10:00|2736|2730|2735|2729|2736|2730|2734.5|2728.5|6
1752470100000|2025-07-14 05:15:00|2734.8|2728.8|2735.5|2729.5|2736|2730|2734.5|2728.5|10
1752470400000|2025-07-14 05:20:00|2735.8|2729.8|2735.8|2729.8|2736|2730|2735.5|2729.5|11
1752470700000|2025-07-14 05:25:00|2736|2730|2736.3|2730.3|2736.5|2730.5|2734.5|2728.5|26
1752471000000|2025-07-14 05:30:00|2736.5|2730.5|2743|2737|2745.3|2739.3|2736.5|2730.5|86
1752471300000|2025-07-14 05:35:00|2742.8|2736.8|2743.8|2737.8|2743.8|2737.8|2742|2736|99
1752471600000|2025-07-14 05:40:00|2743.5|2737.5|2741.5|2735.5|2744.8|2738.8|2740.5|2734.5|99
1752471900000|2025-07-14 05:45:00|2741.8|2735.8|2742.3|2736.3|2742.8|2736.8|2740.8|2734.8|70
1752472200000|2025-07-14 05:50:00|2742.5|2736.5|2741.5|2735.5|2743.3|2737.3|2741|2735|56
1752472500000|2025-07-14 05:55:00|2741.3|2735.3|2739.8|2733.8|2742.3|2736.3|2739.3|2733.3|48
1752472800000|2025-07-14 06:00:00|2740.3|2734.3|2739.5|2733.5|2740.8|2734.8|2739.5|2733.5|104
1752473100000|2025-07-14 06:05:00|2739.3|2733.3|2740.3|2734.3|2740.3|2734.3|2738.3|2732.3|97
1752473400000|2025-07-14 06:10:00|2740|2734|2741.5|2735.5|2741.8|2735.8|2739.3|2733.3|53
1752473700000|2025-07-14 06:15:00|2741.3|2735.3|2741.8|2735.8|2742.3|2736.3|2740.8|2734.8|58
1752474000000|2025-07-14 06:20:00|2742|2736|2743.3|2737.3|2743.5|2737.5|2740.8|2734.8|50
1752474300000|2025-07-14 06:25:00|2743|2737|2741.8|2735.8|2743.5|2737.5|2740.8|2734.8|72
1752474600000|2025-07-14 06:30:00|2741.5|2735.5|2742.3|2736.3|2742.8|2736.8|2740.3|2734.3|79
1752474900000|2025-07-14 06:35:00|2742.5|2736.5|2742.8|2736.8|2744|2738|2741.5|2735.5|52
1752475200000|2025-07-14 06:40:00|2742.5|2736.5|2742.5|2736.5|2742.8|2736.8|2742|2736|47
1752475500000|2025-07-14 06:45:00|2742.8|2736.8|2741.3|2735.3|2742.8|2736.8|2740.3|2734.3|70
1752475800000|2025-07-14 06:50:00|2741.5|2735.5|2742|2736|2742.5|2736.5|2740.5|2734.5|83
1752476100000|2025-07-14 06:55:00|2742.3|2736.3|2742.9|2736.9|2743.4|2737.4|2741.6|2735.6|46
1752476400000|2025-07-14 07:00:00|2743.1|2737.1|2738.6|2732.6|2743.9|2737.9|2735.9|2729.9|108
1752476700000|2025-07-14 07:05:00|2738.9|2732.9|2736.1|2730.1|2739.4|2733.4|2731.6|2725.6|65
1752477000000|2025-07-14 07:10:00|2735.1|2729.1|2740.6|2734.6|2742.4|2736.4|2734.9|2728.9|70
1752477300000|2025-07-14 07:15:00|2740.9|2734.9|2735.6|2729.6|2740.9|2734.9|2734.4|2728.4|51
1752477600000|2025-07-14 07:20:00|2735.9|2729.9|2736.6|2730.6|2737.4|2731.4|2733.1|2727.1|42
1752477900000|2025-07-14 07:25:00|2736.9|2730.9|2735.9|2729.9|2738.4|2732.4|2734.6|2728.6|36
1752478200000|2025-07-14 07:30:00|2734.9|2728.9|2742.9|2736.9|2743.4|2737.4|2732.1|2726.1|85
1752478500000|2025-07-14 07:35:00|2743.4|2737.4|2735.1|2729.1|2743.6|2737.6|2731.9|2725.9|102
1752478800000|2025-07-14 07:40:00|2735.4|2729.4|2733.9|2727.9|2738.9|2732.9|2731.9|2725.9|52
1752479100000|2025-07-14 07:45:00|2734.1|2728.1|2735.6|2729.6|2735.9|2729.9|2733.6|2727.6|25
1752479400000|2025-07-14 07:50:00|2735.9|2729.9|2737.4|2731.4|2738.4|2732.4|2735.4|2729.4|31
1752479700000|2025-07-14 07:55:00|2737.1|2731.1|2737.4|2731.4|2739.6|2733.6|2735.9|2729.9|58
1752480000000|2025-07-14 08:00:00|2737.9|2731.9|2721.9|2715.9|2737.9|2731.9|2718.6|2712.6|175
1752480300000|2025-07-14 08:05:00|2722.1|2716.1|2716.6|2710.6|2722.9|2716.9|2714.1|2708.1|114
1752480600000|2025-07-14 08:10:00|2716.4|2710.4|2724.9|2718.9|2725.6|2719.6|2715.9|2709.9|70
1752480900000|2025-07-14 08:15:00|2724.6|2718.6|2723.6|2717.6|2725.1|2719.1|2720.1|2714.1|53
1752481200000|2025-07-14 08:20:00|2723.4|2717.4|2723.6|2717.6|2724.1|2718.1|2721.6|2715.6|30
1752481500000|2025-07-14 08:25:00|2723.4|2717.4|2723.6|2717.6|2727.1|2721.1|2722.1|2716.1|38
1752481800000|2025-07-14 08:30:00|2723.4|2717.4|2724.4|2718.4|2724.9|2718.9|2722.6|2716.6|34
1752482100000|2025-07-14 08:35:00|2724.6|2718.6|2723.4|2717.4|2724.9|2718.9|2722.4|2716.4|36
1752482400000|2025-07-14 08:40:00|2723.9|2717.9|2722.6|2716.6|2723.9|2717.9|2721.4|2715.4|25
1752482700000|2025-07-14 08:45:00|2722.9|2716.9|2721.6|2715.6|2722.9|2716.9|2721.4|2715.4|20
1752483000000|2025-07-14 08:50:00|2721.4|2715.4|2725.6|2719.6|2726.9|2720.9|2721.1|2715.1|53
1752483300000|2025-07-14 08:55:00|2725.9|2719.9|2726.9|2720.9|2728.4|2722.4|2724.4|2718.4|53
1752483600000|2025-07-14 09:00:00|2726.6|2720.6|2723.1|2717.1|2726.6|2720.6|2720.6|2714.6|73
1752483900000|2025-07-14 09:05:00|2723.6|2717.6|2719.4|2713.4|2725.9|2719.9|2719.1|2713.1|56
1752484200000|2025-07-14 09:10:00|2719.9|2713.9|2720.6|2714.6|2721.1|2715.1|2718.4|2712.4|48
1752484500000|2025-07-14 09:15:00|2720.4|2714.4|2720.9|2714.9|2721.4|2715.4|2719.1|2713.1|44
1752484800000|2025-07-14 09:20:00|2720.6|2714.6|2721.4|2715.4|2721.4|2715.4|2719.4|2713.4|22
1752485100000|2025-07-14 09:25:00|2721.6|2715.6|2722.1|2716.1|2723.6|2717.6|2720.9|2714.9|29
1752485400000|2025-07-14 09:30:00|2722.6|2716.6|2723.4|2717.4|2723.6|2717.6|2720.9|2714.9|36
1752485700000|2025-07-14 09:35:00|2723.1|2717.1|2721.9|2715.9|2723.1|2717.1|2720.6|2714.6|23
1752486000000|2025-07-14 09:40:00|2722.1|2716.1|2723.6|2717.6|2723.6|2717.6|2720.9|2714.9|27
1752486300000|2025-07-14 09:45:00|2723.1|2717.1|2723.6|2717.6|2724.4|2718.4|2721.9|2715.9|24
1752486600000|2025-07-14 09:50:00|2723.9|2717.9|2721.9|2715.9|2724.1|2718.1|2721.9|2715.9|14
1752486900000|2025-07-14 09:55:00|2721.6|2715.6|2721.6|2715.6|2722.6|2716.6|2721.4|2715.4|23
1752487200000|2025-07-14 10:00:00|2721.9|2715.9|2721.1|2715.1|2721.9|2715.9|2720.1|2714.1|22
1752487500000|2025-07-14 10:05:00|2720.9|2714.9|2720.6|2714.6|2721.1|2715.1|2720.1|2714.1|22
1752487800000|2025-07-14 10:10:00|2720.4|2714.4|2722.1|2716.1|2723.6|2717.6|2720.4|2714.4|45
1752488100000|2025-07-14 10:15:00|2721.9|2715.9|2720.6|2714.6|2721.9|2715.9|2720.1|2714.1|29
1752488400000|2025-07-14 10:20:00|2720.4|2714.4|2720.6|2714.6|2720.9|2714.9|2720.1|2714.1|14
1752488700000|2025-07-14 10:25:00|2720.9|2714.9|2721.4|2715.4|2723.1|2717.1|2720.6|2714.6|25
1752489000000|2025-07-14 10:30:00|2721.1|2715.1|2722.4|2716.4|2722.4|2716.4|2720.4|2714.4|23
1752489300000|2025-07-14 10:35:00|2722.1|2716.1|2723.1|2717.1|2724.4|2718.4|2720.6|2714.6|25
1752489600000|2025-07-14 10:40:00|2723.4|2717.4|2725.6|2719.6|2727.1|2721.1|2723.4|2717.4|34
1752489900000|2025-07-14 10:45:00|2725.9|2719.9|2725.4|2719.4|2727.4|2721.4|2724.4|2718.4|38
1752490200000|2025-07-14 10:50:00|2725.6|2719.6|2723.9|2717.9|2726.1|2720.1|2723.4|2717.4|30
1752490500000|2025-07-14 10:55:00|2724.1|2718.1|2724.6|2718.6|2725.4|2719.4|2723.9|2717.9|26
1752490800000|2025-07-14 11:00:00|2724.4|2718.4|2725.1|2719.1|2725.1|2719.1|2723.1|2717.1|25
1752491100000|2025-07-14 11:05:00|2724.9|2718.9|2724.6|2718.6|2725.6|2719.6|2723.6|2717.6|21
1752491400000|2025-07-14 11:10:00|2724.4|2718.4|2727.1|2721.1|2727.9|2721.9|2724.4|2718.4|32
1752491700000|2025-07-14 11:15:00|2726.6|2720.6|2725.4|2719.4|2727.4|2721.4|2724.6|2718.6|34
1752492000000|2025-07-14 11:20:00|2725.1|2719.1|2725.4|2719.4|2727.4|2721.4|2725.1|2719.1|40
1752492300000|2025-07-14 11:25:00|2725.1|2719.1|2723.1|2717.1|2725.1|2719.1|2723.1|2717.1|19
1752492600000|2025-07-14 11:30:00|2722.9|2716.9|2721.6|2715.6|2723.1|2717.1|2720.6|2714.6|46
1752492900000|2025-07-14 11:35:00|2722.1|2716.1|2722.6|2716.6|2725.4|2719.4|2721.9|2715.9|38
1752493200000|2025-07-14 11:40:00|2722.9|2716.9|2722.9|2716.9|2723.6|2717.6|2721.9|2715.9|18
1752493500000|2025-07-14 11:45:00|2722.4|2716.4|2722.6|2716.6|2723.6|2717.6|2722.1|2716.1|20
1752493800000|2025-07-14 11:50:00|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2720.4|2714.4|43
1752494100000|2025-07-14 11:55:00|2722.9|2716.9|2721.1|2715.1|2725.1|2719.1|2720.9|2714.9|50
1752494400000|2025-07-14 12:00:00|2720.9|2714.9|2724.1|2718.1|2724.6|2718.6|2720.6|2714.6|42
1752494700000|2025-07-14 12:05:00|2723.6|2717.6|2722.6|2716.6|2723.6|2717.6|2721.1|2715.1|36
1752495000000|2025-07-14 12:10:00|2722.4|2716.4|2722.9|2716.9|2723.9|2717.9|2722.1|2716.1|21
1752495300000|2025-07-14 12:15:00|2722.6|2716.6|2724.1|2718.1|2724.1|2718.1|2720.9|2714.9|49
1752495600000|2025-07-14 12:20:00|2723.9|2717.9|2726.1|2720.1|2726.4|2720.4|2722.6|2716.6|46
1752495900000|2025-07-14 12:25:00|2725.9|2719.9|2723.6|2717.6|2726.1|2720.1|2722.9|2716.9|44
1752496200000|2025-07-14 12:30:00|2723.9|2717.9|2723.9|2717.9|2724.1|2718.1|2722.1|2716.1|42
1752496500000|2025-07-14 12:35:00|2723.6|2717.6|2722.9|2716.9|2723.6|2717.6|2721.6|2715.6|37
1752496800000|2025-07-14 12:40:00|2722.6|2716.6|2722.4|2716.4|2723.6|2717.6|2721.9|2715.9|34
1752497100000|2025-07-14 12:45:00|2722.1|2716.1|2720.6|2714.6|2722.4|2716.4|2719.9|2713.9|57
1752497400000|2025-07-14 12:50:00|2721.1|2715.1|2720.9|2714.9|2722.4|2716.4|2720.1|2714.1|38
1752497700000|2025-07-14 12:55:00|2720.6|2714.6|2719.4|2713.4|2722.4|2716.4|2718.4|2712.4|51
1752498000000|2025-07-14 13:00:00|2719.1|2713.1|2723.4|2717.4|2723.9|2717.9|2719.1|2713.1|235
1752498300000|2025-07-14 13:05:00|2723.9|2717.9|2723.6|2717.6|2725.6|2719.6|2722.6|2716.6|177
1752498600000|2025-07-14 13:10:00|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2720.6|2714.6|76
1752498900000|2025-07-14 13:15:00|2722.1|2716.1|2722.6|2716.6|2723.9|2717.9|2722.1|2716.1|86
1752499200000|2025-07-14 13:20:00|2722.4|2716.4|2721.6|2715.6|2723.6|2717.6|2721.6|2715.6|66
1752499500000|2025-07-14 13:25:00|2721.4|2715.4|2721.6|2715.6|2723.6|2717.6|2720.9|2714.9|87
1752499800000|2025-07-14 13:30:00|2721.4|2715.4|2719.4|2713.4|2721.4|2715.4|2718.4|2712.4|143
1752500100000|2025-07-14 13:35:00|2719.6|2713.6|2718.9|2712.9|2719.6|2713.6|2716.4|2710.4|89
1752500400000|2025-07-14 13:40:00|2718.4|2712.4|2718.9|2712.9|2721.1|2715.1|2718.1|2712.1|100
1752500700000|2025-07-14 13:45:00|2718.6|2712.6|2719.4|2713.4|2719.9|2713.9|2717.4|2711.4|58
1752501000000|2025-07-14 13:50:00|2718.9|2712.9|2717.1|2711.1|2719.1|2713.1|2715.9|2709.9|74
1752501300000|2025-07-14 13:55:00|2716.9|2710.9|2720.4|2714.4|2720.4|2714.4|2716.6|2710.6|48
1752501600000|2025-07-14 14:00:00|2720.6|2714.6|2723.4|2717.4|2725.6|2719.6|2720.4|2714.4|75
1752501900000|2025-07-14 14:05:00|2723.1|2717.1|2722.4|2716.4|2723.4|2717.4|2721.9|2715.9|50
1752502200000|2025-07-14 14:10:00|2722.1|2716.1|2720.9|2714.9|2722.1|2716.1|2720.4|2714.4|37
1752502500000|2025-07-14 14:15:00|2721.1|2715.1|2721.9|2715.9|2722.1|2716.1|2720.9|2714.9|50
1752502800000|2025-07-14 14:20:00|2722.1|2716.1|2723.4|2717.4|2723.6|2717.6|2721.9|2715.9|39
1752503100000|2025-07-14 14:25:00|2723.6|2717.6|2723.6|2717.6|2724.6|2718.6|2722.6|2716.6|65
1752503400000|2025-07-14 14:30:00|2723.1|2717.1|2723.4|2717.4|2723.6|2717.6|2722.4|2716.4|57
1752503700000|2025-07-14 14:35:00|2723.6|2717.6|2725.1|2719.1|2725.6|2719.6|2723.4|2717.4|63
1752504000000|2025-07-14 14:40:00|2724.9|2718.9|2727.4|2721.4|2727.6|2721.6|2724.4|2718.4|57
1752504300000|2025-07-14 14:45:00|2727.1|2721.1|2728.4|2722.4|2728.6|2722.6|2725.4|2719.4|52
1752504600000|2025-07-14 14:50:00|2727.9|2721.9|2730.9|2724.9|2731.1|2725.1|2727.9|2721.9|53
1752504900000|2025-07-14 14:55:00|2730.6|2724.6|2728.6|2722.6|2730.9|2724.9|2727.9|2721.9|33
1752505200000|2025-07-14 15:00:00|2728.1|2722.1|2734.1|2728.1|2734.1|2728.1|2727.6|2721.6|78
1752505500000|2025-07-14 15:05:00|2733.6|2727.6|2731.4|2725.4|2734.1|2728.1|2730.1|2724.1|66
1752505800000|2025-07-14 15:10:00|2731.6|2725.6|2731.9|2725.9|2732.6|2726.6|2731.1|2725.1|25
1752506100000|2025-07-14 15:15:00|2732.1|2726.1|2729.6|2723.6|2732.6|2726.6|2729.4|2723.4|32
1752506400000|2025-07-14 15:20:00|2730.1|2724.1|2729.9|2723.9|2731.9|2725.9|2729.6|2723.6|34
1752506700000|2025-07-14 15:25:00|2730.1|2724.1|2731.4|2725.4|2731.4|2725.4|2728.1|2722.1|47
1752507000000|2025-07-14 15:30:00|2731.9|2725.9|2731.9|2725.9|2732.6|2726.6|2729.6|2723.6|56
1752507300000|2025-07-14 15:35:00|2732.4|2726.4|2732.9|2726.9|2734.9|2728.9|2731.6|2725.6|76
1752507600000|2025-07-14 15:40:00|2732.6|2726.6|2731.6|2725.6|2732.9|2726.9|2731.4|2725.4|16
1752507900000|2025-07-14 15:45:00|2731.4|2725.4|2729.6|2723.6|2731.6|2725.6|2729.6|2723.6|33
1752508200000|2025-07-14 15:50:00|2729.9|2723.9|2728.4|2722.4|2730.1|2724.1|2728.4|2722.4|15
1752508500000|2025-07-14 15:55:00|2728.1|2722.1|2728.1|2722.1|2729.6|2723.6|2726.1|2720.1|35
1752508800000|2025-07-14 16:00:00|2727.9|2721.9|2729.4|2723.4|2729.4|2723.4|2727.9|2721.9|14
1752509100000|2025-07-14 16:05:00|2729.1|2723.1|2729.6|2723.6|2729.6|2723.6|2729.1|2723.1|5
1752509400000|2025-07-14 16:10:00|2729.9|2723.9|2730.4|2724.4|2730.6|2724.6|2729.9|2723.9|8
1752509700000|2025-07-14 16:15:00|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2729.6|2723.6|23
1752510000000|2025-07-14 16:20:00|2730.1|2724.1|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|11
1752510300000|2025-07-14 16:25:00|2729.9|2723.9|2729.6|2723.6|2730.1|2724.1|2729.6|2723.6|4
1752510900000|2025-07-14 16:35:00|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|4
1752511200000|2025-07-14 16:40:00|2728.9|2722.9|2729.6|2723.6|2729.6|2723.6|2728.9|2722.9|6
1752511500000|2025-07-14 16:45:00|2729.9|2723.9|2730.4|2724.4|2730.6|2724.6|2729.6|2723.6|9
1752511800000|2025-07-14 16:50:00|2730.6|2724.6|2730.9|2724.9|2731.1|2725.1|2730.4|2724.4|8
1752512100000|2025-07-14 16:55:00|2730.8|2724.8|2730.8|2724.8|2731|2725|2730.3|2724.3|39
1752512400000|2025-07-14 17:00:00|2731|2725|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|27
1752512700000|2025-07-14 17:05:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|4
1752513000000|2025-07-14 17:10:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1752513300000|2025-07-14 17:15:00|2731.9|2725.9|2731.8|2725.8|2731.9|2725.9|2731.8|2725.8|2
1752513600000|2025-07-14 17:20:00|2732.5|2726.5|2733.9|2727.9|2733.9|2727.9|2732.5|2726.5|2
1752513900000|2025-07-14 17:25:00|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.5|2727.5|3
1752514200000|2025-07-14 17:30:00|2733.8|2727.8|2733.6|2727.6|2733.8|2727.8|2733.6|2727.6|2
1752514500000|2025-07-14 17:35:00|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1752514800000|2025-07-14 17:40:00|2733.9|2727.9|2735|2729|2735.3|2729.3|2733.4|2727.4|15
1752515100000|2025-07-14 17:45:00|2734.8|2728.8|2735|2729|2735|2729|2734.3|2728.3|7
1752515400000|2025-07-14 17:50:00|2735.3|2729.3|2734.5|2728.5|2735.5|2729.5|2733.3|2727.3|103
1752515700000|2025-07-14 17:55:00|2734.8|2728.8|2741|2722.3|2741|2728.8|2734.5|2720.3|28
1752537600000|2025-07-15 00:00:00|2733.3|2727.3|2734.3|2728.3|2737.3|2731.3|2731|2725|32
1752537900000|2025-07-15 00:05:00|2734|2728|2732.5|2726.5|2735.3|2729.3|2731.3|2725.3|25
1752538200000|2025-07-15 00:10:00|2733|2727|2733|2727|2734.5|2728.5|2730.5|2724.5|18
1752538500000|2025-07-15 00:15:00|2732.8|2726.8|2732|2726|2732.8|2726.8|2730.8|2724.8|36
1752538800000|2025-07-15 00:20:00|2731.8|2725.8|2732|2726|2733|2727|2731.8|2725.8|17
1752539100000|2025-07-15 00:25:00|2731.5|2725.5|2731|2725|2732|2726|2731|2725|17
1752539700000|2025-07-15 00:35:00|2730.5|2724.5|2730|2724|2730.5|2724.5|2729.3|2723.3|9
1752540000000|2025-07-15 00:40:00|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730|2724|9
1752540300000|2025-07-15 00:45:00|2730.5|2724.5|2732.8|2726.8|2732.8|2726.8|2730.5|2724.5|5
1752540600000|2025-07-15 00:50:00|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2730.8|2724.8|8
1752540900000|2025-07-15 00:55:00|2732|2726|2731.3|2725.3|2732.8|2726.8|2731.3|2725.3|8
1752541200000|2025-07-15 01:00:00|2731|2725|2726|2720|2731|2725|2725|2719|135
1752541500000|2025-07-15 01:05:00|2725.8|2719.8|2723.3|2717.3|2726.5|2720.5|2722.8|2716.8|59
1752541800000|2025-07-15 01:10:00|2723|2717|2722.8|2716.8|2724.5|2718.5|2722.5|2716.5|61
1752542100000|2025-07-15 01:15:00|2723|2717|2725.3|2719.3|2726|2720|2722.8|2716.8|62
1752542400000|2025-07-15 01:20:00|2725|2719|2725.8|2719.8|2726.3|2720.3|2724.8|2718.8|28
1752542700000|2025-07-15 01:25:00|2725.5|2719.5|2725.3|2719.3|2726|2720|2724.8|2718.8|59
1752543000000|2025-07-15 01:30:00|2725|2719|2727.8|2721.8|2728.8|2722.8|2725|2719|84
1752543300000|2025-07-15 01:35:00|2727.5|2721.5|2728.8|2722.8|2728.8|2722.8|2726.3|2720.3|60
1752543600000|2025-07-15 01:40:00|2729|2723|2729.3|2723.3|2729.5|2723.5|2727|2721|68
1752543900000|2025-07-15 01:45:00|2729.5|2723.5|2728.5|2722.5|2730.3|2724.3|2728.5|2722.5|73
1752544200000|2025-07-15 01:50:00|2728.8|2722.8|2729|2723|2730.5|2724.5|2728|2722|78
1752544500000|2025-07-15 01:55:00|2729.3|2723.3|2730.3|2724.3|2731|2725|2727.5|2721.5|83
1752544800000|2025-07-15 02:00:00|2730.5|2724.5|2728.8|2722.8|2731.8|2725.8|2728.5|2722.5|73
1752545100000|2025-07-15 02:05:00|2729|2723|2730|2724|2730.8|2724.8|2728.8|2722.8|55
1752545400000|2025-07-15 02:10:00|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2728.8|2722.8|72
1752545700000|2025-07-15 02:15:00|2730|2724|2730|2724|2730|2724|2728|2722|28
1752546000000|2025-07-15 02:20:00|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2728|2722|30
1752546300000|2025-07-15 02:25:00|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2726.8|2720.8|14
1752546600000|2025-07-15 02:30:00|2728.3|2722.3|2725|2719|2728.3|2722.3|2724.5|2718.5|84
1752546900000|2025-07-15 02:35:00|2724.8|2718.8|2724.5|2718.5|2726.8|2720.8|2724.5|2718.5|58
1752547200000|2025-07-15 02:40:00|2724.8|2718.8|2723|2717|2725.3|2719.3|2722.8|2716.8|48
1752547500000|2025-07-15 02:45:00|2722.8|2716.8|2719|2713|2723.8|2717.8|2719|2713|59
1752547800000|2025-07-15 02:50:00|2717.8|2711.8|2721.3|2715.3|2721.3|2715.3|2717.8|2711.8|50
1752548100000|2025-07-15 02:55:00|2721|2715|2719.5|2713.5|2721.5|2715.5|2719.5|2713.5|69
1752548400000|2025-07-15 03:00:00|2719.8|2713.8|2719.5|2713.5|2720.8|2714.8|2718.8|2712.8|79
1752548700000|2025-07-15 03:05:00|2719.8|2713.8|2718|2712|2720|2714|2716.8|2710.8|53
1752549000000|2025-07-15 03:10:00|2718.3|2712.3|2718.3|2712.3|2718.8|2712.8|2718|2712|45
1752549300000|2025-07-15 03:15:00|2718.5|2712.5|2718.5|2712.5|2719.8|2713.8|2718|2712|82
1752549600000|2025-07-15 03:20:00|2718.3|2712.3|2719.3|2713.3|2720.8|2714.8|2717.8|2711.8|102
1752549900000|2025-07-15 03:25:00|2719|2713|2719.3|2713.3|2719.8|2713.8|2717.8|2711.8|85
1752550200000|2025-07-15 03:30:00|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.3|2713.3|17
1752550500000|2025-07-15 03:35:00|2719.8|2713.8|2719.3|2713.3|2720.3|2714.3|2719.3|2713.3|14
1752550800000|2025-07-15 03:40:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1752551100000|2025-07-15 03:45:00|2719|2713|2719|2713|2719.3|2713.3|2719|2713|7
1752551400000|2025-07-15 03:50:00|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|8
1752552000000|2025-07-15 04:00:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1752552600000|2025-07-15 04:10:00|2719.8|2713.8|2720.8|2714.8|2721|2715|2719.8|2713.8|5
1752552900000|2025-07-15 04:15:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1752553500000|2025-07-15 04:25:00|2720.8|2714.8|2719|2713|2721|2715|2719|2713|8
1752553800000|2025-07-15 04:30:00|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2718.8|2712.8|8
1752554100000|2025-07-15 04:35:00|2719.5|2713.5|2719.5|2713.5|2720.3|2714.3|2719.3|2713.3|12
1752554400000|2025-07-15 04:40:00|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1752554700000|2025-07-15 04:45:00|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|3
1752555000000|2025-07-15 04:50:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|20
1752555300000|2025-07-15 04:55:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2719.8|2713.8|13
1752555600000|2025-07-15 05:00:00|2720.3|2714.3|2721.3|2715.3|2722.3|2716.3|2720.3|2714.3|35
1752555900000|2025-07-15 05:05:00|2721|2715|2721|2715|2721.5|2715.5|2721|2715|21
1752556200000|2025-07-15 05:10:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.3|2715.3|26
1752556500000|2025-07-15 05:15:00|2721.8|2715.8|2719.3|2713.3|2721.8|2715.8|2718.8|2712.8|22
1752556800000|2025-07-15 05:20:00|2719|2713|2716.3|2710.3|2719|2713|2714.5|2708.5|45
1752557100000|2025-07-15 05:25:00|2715.3|2709.3|2716.8|2710.8|2716.8|2710.8|2714.5|2708.5|20
1752557400000|2025-07-15 05:30:00|2716.5|2710.5|2716.3|2710.3|2717.3|2711.3|2714.3|2708.3|94
1752557700000|2025-07-15 05:35:00|2716|2710|2715|2709|2716.3|2710.3|2714.5|2708.5|44
1752558000000|2025-07-15 05:40:00|2715.3|2709.3|2718|2712|2718.3|2712.3|2715|2709|61
1752558300000|2025-07-15 05:45:00|2718.3|2712.3|2718.5|2712.5|2719.3|2713.3|2717.3|2711.3|43
1752558600000|2025-07-15 05:50:00|2718.8|2712.8|2719|2713|2720.3|2714.3|2718.8|2712.8|39
1752558900000|2025-07-15 05:55:00|2719.3|2713.3|2719.3|2713.3|2720.3|2714.3|2718.3|2712.3|103
1752559200000|2025-07-15 06:00:00|2719|2713|2721.8|2715.8|2722|2716|2718|2712|65
1752559500000|2025-07-15 06:05:00|2721.5|2715.5|2719.3|2713.3|2722|2716|2719|2713|63
1752559800000|2025-07-15 06:10:00|2719|2713|2717.5|2711.5|2719.5|2713.5|2716.8|2710.8|62
1752560100000|2025-07-15 06:15:00|2717.8|2711.8|2717.5|2711.5|2718.5|2712.5|2716.8|2710.8|87
1752560400000|2025-07-15 06:20:00|2717.3|2711.3|2718|2712|2719.5|2713.5|2717|2711|48
1752560700000|2025-07-15 06:25:00|2717.8|2711.8|2719.3|2713.3|2719.3|2713.3|2717.3|2711.3|40
1752561000000|2025-07-15 06:30:00|2718.8|2712.8|2719.5|2713.5|2720|2714|2718.5|2712.5|40
1752561300000|2025-07-15 06:35:00|2719.3|2713.3|2718.3|2712.3|2720.3|2714.3|2717.8|2711.8|44
1752561600000|2025-07-15 06:40:00|2718|2712|2717.8|2711.8|2718.8|2712.8|2717.3|2711.3|52
1752561900000|2025-07-15 06:45:00|2717.5|2711.5|2719.3|2713.3|2719.5|2713.5|2716.5|2710.5|51
1752562200000|2025-07-15 06:50:00|2719.5|2713.5|2718|2712|2719.8|2713.8|2717|2711|66
1752562500000|2025-07-15 06:55:00|2717.8|2711.8|2717.4|2711.4|2718.9|2712.9|2717.1|2711.1|52
1752562800000|2025-07-15 07:00:00|2717.1|2711.1|2714.1|2708.1|2717.1|2711.1|2714.1|2708.1|62
1752563100000|2025-07-15 07:05:00|2713.9|2707.9|2707.6|2701.6|2713.9|2707.9|2707.1|2701.1|84
1752563400000|2025-07-15 07:10:00|2707.4|2701.4|2707.1|2701.1|2709.6|2703.6|2706.1|2700.1|52
1752563700000|2025-07-15 07:15:00|2707.4|2701.4|2707.9|2701.9|2709.4|2703.4|2707.1|2701.1|57
1752564000000|2025-07-15 07:20:00|2708.1|2702.1|2709.4|2703.4|2710.6|2704.6|2707.4|2701.4|63
1752564300000|2025-07-15 07:25:00|2709.1|2703.1|2709.9|2703.9|2710.1|2704.1|2708.6|2702.6|32
1752564600000|2025-07-15 07:30:00|2710.1|2704.1|2707.9|2701.9|2710.1|2704.1|2707.6|2701.6|47
1752564900000|2025-07-15 07:35:00|2707.6|2701.6|2710.4|2704.4|2711.6|2705.6|2707.4|2701.4|54
1752565200000|2025-07-15 07:40:00|2710.6|2704.6|2711.4|2705.4|2712.4|2706.4|2710.1|2704.1|54
1752565500000|2025-07-15 07:45:00|2711.6|2705.6|2709.6|2703.6|2711.9|2705.9|2709.1|2703.1|22
1752565800000|2025-07-15 07:50:00|2709.9|2703.9|2712.6|2706.6|2712.9|2706.9|2709.6|2703.6|24
1752566100000|2025-07-15 07:55:00|2712.9|2706.9|2710.9|2704.9|2713.4|2707.4|2710.6|2704.6|25
1752566400000|2025-07-15 08:00:00|2710.6|2704.6|2705.9|2699.9|2710.6|2704.6|2704.4|2698.4|107
1752566700000|2025-07-15 08:05:00|2705.6|2699.6|2707.6|2701.6|2708.4|2702.4|2705.6|2699.6|50
1752567000000|2025-07-15 08:10:00|2707.9|2701.9|2706.9|2700.9|2708.6|2702.6|2706.4|2700.4|41
1752567300000|2025-07-15 08:15:00|2707.4|2701.4|2706.1|2700.1|2708.1|2702.1|2704.9|2698.9|27
1752567600000|2025-07-15 08:20:00|2706.4|2700.4|2707.4|2701.4|2707.6|2701.6|2705.6|2699.6|39
1752567900000|2025-07-15 08:25:00|2707.1|2701.1|2706.6|2700.6|2707.6|2701.6|2706.4|2700.4|17
1752568200000|2025-07-15 08:30:00|2707.6|2701.6|2706.6|2700.6|2708.1|2702.1|2706.4|2700.4|14
1752568500000|2025-07-15 08:35:00|2706.4|2700.4|2707.6|2701.6|2708.1|2702.1|2705.9|2699.9|28
1752568800000|2025-07-15 08:40:00|2707.4|2701.4|2707.4|2701.4|2708.4|2702.4|2706.9|2700.9|50
1752569100000|2025-07-15 08:45:00|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|20
1752569400000|2025-07-15 08:50:00|2707.6|2701.6|2707.6|2701.6|2708.1|2702.1|2706.9|2700.9|15
1752569700000|2025-07-15 08:55:00|2707.4|2701.4|2707.1|2701.1|2707.9|2701.9|2706.9|2700.9|13
1752570000000|2025-07-15 09:00:00|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|17
1752570300000|2025-07-15 09:05:00|2707.6|2701.6|2706.1|2700.1|2707.9|2701.9|2705.6|2699.6|29
1752570600000|2025-07-15 09:10:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.4|2699.4|15
1752570900000|2025-07-15 09:15:00|2706.6|2700.6|2706.4|2700.4|2707.1|2701.1|2705.4|2699.4|21
1752571200000|2025-07-15 09:20:00|2706.6|2700.6|2704.9|2698.9|2707.1|2701.1|2704.9|2698.9|16
1752571500000|2025-07-15 09:25:00|2704.6|2698.6|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|6
1752571800000|2025-07-15 09:30:00|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.4|2698.4|17
1752572100000|2025-07-15 09:35:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2704.4|2698.4|12
1752572400000|2025-07-15 09:40:00|2705.6|2699.6|2706.6|2700.6|2707.1|2701.1|2705.6|2699.6|23
1752572700000|2025-07-15 09:45:00|2706.4|2700.4|2706.9|2700.9|2707.1|2701.1|2705.9|2699.9|26
1752573000000|2025-07-15 09:50:00|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1752573300000|2025-07-15 09:55:00|2706.9|2700.9|2705.9|2699.9|2707.4|2701.4|2705.6|2699.6|11
1752573600000|2025-07-15 10:00:00|2706.6|2700.6|2709.1|2703.1|2709.4|2703.4|2706.4|2700.4|45
1752573900000|2025-07-15 10:05:00|2708.9|2702.9|2711.4|2705.4|2711.6|2705.6|2708.4|2702.4|59
1752574200000|2025-07-15 10:10:00|2711.1|2705.1|2708.9|2702.9|2711.4|2705.4|2708.4|2702.4|40
1752574500000|2025-07-15 10:15:00|2709.6|2703.6|2707.6|2701.6|2709.6|2703.6|2707.4|2701.4|39
1752574800000|2025-07-15 10:20:00|2707.4|2701.4|2707.9|2701.9|2709.1|2703.1|2706.4|2700.4|30
1752575100000|2025-07-15 10:25:00|2708.1|2702.1|2706.9|2700.9|2708.1|2702.1|2706.9|2700.9|16
1752575400000|2025-07-15 10:30:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|17
1752575700000|2025-07-15 10:35:00|2708.4|2702.4|2708.1|2702.1|2708.6|2702.6|2708.1|2702.1|13
1752576000000|2025-07-15 10:40:00|2707.9|2701.9|2708.1|2702.1|2708.6|2702.6|2707.9|2701.9|8
1752576300000|2025-07-15 10:45:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|10
1752576600000|2025-07-15 10:50:00|2708.4|2702.4|2706.9|2700.9|2708.4|2702.4|2706.1|2700.1|24
1752576900000|2025-07-15 10:55:00|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2705.9|2699.9|18
1752577200000|2025-07-15 11:00:00|2706.4|2700.4|2707.9|2701.9|2707.9|2701.9|2706.1|2700.1|11
1752577500000|2025-07-15 11:05:00|2707.4|2701.4|2708.4|2702.4|2708.9|2702.9|2707.1|2701.1|18
1752577800000|2025-07-15 11:10:00|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2707.4|2701.4|14
1752578100000|2025-07-15 11:15:00|2708.4|2702.4|2708.4|2702.4|2708.9|2702.9|2708.1|2702.1|9
1752578400000|2025-07-15 11:20:00|2708.1|2702.1|2707.9|2701.9|2708.6|2702.6|2707.1|2701.1|19
1752578700000|2025-07-15 11:25:00|2707.6|2701.6|2708.6|2702.6|2708.9|2702.9|2706.9|2700.9|34
1752579000000|2025-07-15 11:30:00|2708.4|2702.4|2708.1|2702.1|2709.1|2703.1|2707.4|2701.4|18
1752579300000|2025-07-15 11:35:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2706.4|2700.4|26
1752579600000|2025-07-15 11:40:00|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|4
1752579900000|2025-07-15 11:45:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.6|2700.6|8
1752580200000|2025-07-15 11:50:00|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2705.4|2699.4|45
1752580500000|2025-07-15 11:55:00|2707.1|2701.1|2704.9|2698.9|2707.9|2701.9|2704.9|2698.9|46
1752580800000|2025-07-15 12:00:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|15
1752581100000|2025-07-15 12:05:00|2705.6|2699.6|2701.9|2695.9|2705.6|2699.6|2700.6|2694.6|24
1752581400000|2025-07-15 12:10:00|2701.6|2695.6|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|34
1752581700000|2025-07-15 12:15:00|2700.1|2694.1|2702.6|2696.6|2703.4|2697.4|2698.6|2692.6|50
1752582000000|2025-07-15 12:20:00|2703.1|2697.1|2703.1|2697.1|2703.4|2697.4|2701.4|2695.4|17
1752582300000|2025-07-15 12:25:00|2703.4|2697.4|2703.4|2697.4|2703.9|2697.9|2702.9|2696.9|20
1752582600000|2025-07-15 12:30:00|2703.9|2697.9|2704.6|2698.6|2705.9|2699.9|2703.6|2697.6|46
1752582900000|2025-07-15 12:35:00|2704.1|2698.1|2702.4|2696.4|2704.9|2698.9|2701.9|2695.9|37
1752583200000|2025-07-15 12:40:00|2702.1|2696.1|2701.9|2695.9|2702.9|2696.9|2700.6|2694.6|46
1752583500000|2025-07-15 12:45:00|2702.1|2696.1|2703.6|2697.6|2703.6|2697.6|2700.9|2694.9|41
1752583800000|2025-07-15 12:50:00|2704.1|2698.1|2704.4|2698.4|2705.4|2699.4|2703.1|2697.1|45
1752584100000|2025-07-15 12:55:00|2704.1|2698.1|2703.9|2697.9|2704.6|2698.6|2702.6|2696.6|48
1752584400000|2025-07-15 13:00:00|2704.1|2698.1|2705.4|2699.4|2708.4|2702.4|2703.6|2697.6|169
1752584700000|2025-07-15 13:05:00|2705.1|2699.1|2703.6|2697.6|2705.6|2699.6|2702.9|2696.9|70
1752585000000|2025-07-15 13:10:00|2703.4|2697.4|2702.6|2696.6|2704.1|2698.1|2701.4|2695.4|70
1752585300000|2025-07-15 13:15:00|2702.1|2696.1|2701.6|2695.6|2703.6|2697.6|2701.1|2695.1|84
1752585600000|2025-07-15 13:20:00|2701.4|2695.4|2700.1|2694.1|2701.4|2695.4|2699.9|2693.9|33
1752585900000|2025-07-15 13:25:00|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2697.4|2691.4|72
1752586200000|2025-07-15 13:30:00|2698.1|2692.1|2694.6|2688.6|2699.4|2693.4|2693.6|2687.6|71
1752586500000|2025-07-15 13:35:00|2694.4|2688.4|2693.4|2687.4|2696.1|2690.1|2692.6|2686.6|127
1752586800000|2025-07-15 13:40:00|2693.6|2687.6|2696.1|2690.1|2697.1|2691.1|2693.4|2687.4|54
1752587100000|2025-07-15 13:45:00|2696.4|2690.4|2695.6|2689.6|2696.6|2690.6|2695.1|2689.1|49
1752587400000|2025-07-15 13:50:00|2695.4|2689.4|2695.1|2689.1|2696.1|2690.1|2693.9|2687.9|45
1752587700000|2025-07-15 13:55:00|2695.4|2689.4|2693.6|2687.6|2695.6|2689.6|2692.9|2686.9|56
1752588000000|2025-07-15 14:00:00|2693.4|2687.4|2696.9|2690.9|2697.4|2691.4|2692.6|2686.6|73
1752588300000|2025-07-15 14:05:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2693.6|2687.6|73
1752588600000|2025-07-15 14:10:00|2694.6|2688.6|2696.1|2690.1|2696.4|2690.4|2694.6|2688.6|48
1752588900000|2025-07-15 14:15:00|2695.9|2689.9|2694.6|2688.6|2696.1|2690.1|2694.1|2688.1|64
1752589200000|2025-07-15 14:20:00|2694.4|2688.4|2695.4|2689.4|2695.9|2689.9|2694.4|2688.4|41
1752589500000|2025-07-15 14:25:00|2695.6|2689.6|2695.4|2689.4|2696.1|2690.1|2694.9|2688.9|38
1752589800000|2025-07-15 14:30:00|2695.6|2689.6|2696.4|2690.4|2696.6|2690.6|2695.1|2689.1|41
1752590100000|2025-07-15 14:35:00|2696.1|2690.1|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|50
1752590400000|2025-07-15 14:40:00|2694.1|2688.1|2694.4|2688.4|2695.1|2689.1|2693.6|2687.6|35
1752590700000|2025-07-15 14:45:00|2694.6|2688.6|2693.4|2687.4|2694.6|2688.6|2692.6|2686.6|35
1752591000000|2025-07-15 14:50:00|2692.6|2686.6|2693.6|2687.6|2693.9|2687.9|2691.6|2685.6|53
1752591300000|2025-07-15 14:55:00|2693.4|2687.4|2693.9|2687.9|2694.6|2688.6|2692.4|2686.4|46
1752591600000|2025-07-15 15:00:00|2693.4|2687.4|2694.4|2688.4|2694.6|2688.6|2692.1|2686.1|72
1752591900000|2025-07-15 15:05:00|2694.1|2688.1|2695.1|2689.1|2695.9|2689.9|2693.1|2687.1|37
1752592200000|2025-07-15 15:10:00|2694.9|2688.9|2692.9|2686.9|2694.9|2688.9|2691.9|2685.9|65
1752592500000|2025-07-15 15:15:00|2692.6|2686.6|2693.6|2687.6|2694.1|2688.1|2691.9|2685.9|43
1752592800000|2025-07-15 15:20:00|2693.4|2687.4|2696.4|2690.4|2696.9|2690.9|2693.4|2687.4|36
1752593100000|2025-07-15 15:25:00|2695.9|2689.9|2698.9|2692.9|2698.9|2692.9|2694.6|2688.6|57
1752593400000|2025-07-15 15:30:00|2698.6|2692.6|2698.4|2692.4|2701.4|2695.4|2696.6|2690.6|75
1752593700000|2025-07-15 15:35:00|2697.9|2691.9|2700.9|2694.9|2701.6|2695.6|2697.6|2691.6|129
1752594000000|2025-07-15 15:40:00|2701.1|2695.1|2702.1|2696.1|2702.6|2696.6|2699.9|2693.9|77
1752594300000|2025-07-15 15:45:00|2701.9|2695.9|2704.1|2698.1|2704.4|2698.4|2701.4|2695.4|93
1752594600000|2025-07-15 15:50:00|2703.9|2697.9|2702.4|2696.4|2704.1|2698.1|2701.9|2695.9|54
1752594900000|2025-07-15 15:55:00|2702.1|2696.1|2700.9|2694.9|2702.1|2696.1|2699.6|2693.6|63
1752595200000|2025-07-15 16:00:00|2701.1|2695.1|2701.9|2695.9|2702.4|2696.4|2700.9|2694.9|15
1752595500000|2025-07-15 16:05:00|2700.6|2694.6|2702.1|2696.1|2703.1|2697.1|2700.6|2694.6|9
1752595800000|2025-07-15 16:10:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|15
1752596100000|2025-07-15 16:15:00|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.1|2694.1|18
1752596400000|2025-07-15 16:20:00|2701.4|2695.4|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|14
1752596700000|2025-07-15 16:25:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1752597000000|2025-07-15 16:30:00|2701.1|2695.1|2700.9|2694.9|2701.6|2695.6|2700.6|2694.6|42
1752597300000|2025-07-15 16:35:00|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|17
1752597600000|2025-07-15 16:40:00|2700.9|2694.9|2701.4|2695.4|2701.9|2695.9|2700.6|2694.6|17
1752597900000|2025-07-15 16:45:00|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.1|2694.1|10
1752598200000|2025-07-15 16:50:00|2700.1|2694.1|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|11
1752598500000|2025-07-15 16:55:00|2700.6|2694.6|2700.5|2694.5|2700.8|2694.8|2699.9|2693.9|48
1752598800000|2025-07-15 17:00:00|2701|2695|2700.3|2694.3|2701|2695|2700.3|2694.3|8
1752599100000|2025-07-15 17:05:00|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|14
1752599400000|2025-07-15 17:10:00|2700.5|2694.5|2703.8|2697.8|2705|2699|2700.5|2694.5|22
1752599700000|2025-07-15 17:15:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.3|2696.3|9
1752600000000|2025-07-15 17:20:00|2703|2697|2704|2698|2704|2698|2703|2697|5
1752600300000|2025-07-15 17:25:00|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|4
1752600600000|2025-07-15 17:30:00|2703.3|2697.3|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|19
1752600900000|2025-07-15 17:35:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|6
1752601200000|2025-07-15 17:40:00|2702.5|2696.5|2703.4|2697.4|2703.4|2697.4|2702.5|2696.5|4
1752601500000|2025-07-15 17:45:00|2704.1|2698.1|2704.3|2698.3|2705.1|2699.1|2703.5|2697.5|11
1752601800000|2025-07-15 17:50:00|2704.8|2698.8|2703.6|2697.6|2705.1|2699.1|2703.6|2697.6|30
1752602100000|2025-07-15 17:55:00|2703.3|2697.3|2712.3|2693.5|2713.3|2698.3|2703.3|2692|8
1752537600000|2025-07-15 00:00:00|2733.3|2727.3|2734.3|2728.3|2737.3|2731.3|2731|2725|32
1752537900000|2025-07-15 00:05:00|2734|2728|2732.5|2726.5|2735.3|2729.3|2731.3|2725.3|25
1752538200000|2025-07-15 00:10:00|2733|2727|2733|2727|2734.5|2728.5|2730.5|2724.5|18
1752538500000|2025-07-15 00:15:00|2732.8|2726.8|2732|2726|2732.8|2726.8|2730.8|2724.8|36
1752538800000|2025-07-15 00:20:00|2731.8|2725.8|2732|2726|2733|2727|2731.8|2725.8|17
1752539100000|2025-07-15 00:25:00|2731.5|2725.5|2731|2725|2732|2726|2731|2725|17
1752539700000|2025-07-15 00:35:00|2730.5|2724.5|2730|2724|2730.5|2724.5|2729.3|2723.3|9
1752540000000|2025-07-15 00:40:00|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730|2724|9
1752540300000|2025-07-15 00:45:00|2730.5|2724.5|2732.8|2726.8|2732.8|2726.8|2730.5|2724.5|5
1752540600000|2025-07-15 00:50:00|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2730.8|2724.8|8
1752540900000|2025-07-15 00:55:00|2732|2726|2731.3|2725.3|2732.8|2726.8|2731.3|2725.3|8
1752541200000|2025-07-15 01:00:00|2731|2725|2726|2720|2731|2725|2725|2719|135
1752541500000|2025-07-15 01:05:00|2725.8|2719.8|2723.3|2717.3|2726.5|2720.5|2722.8|2716.8|59
1752541800000|2025-07-15 01:10:00|2723|2717|2722.8|2716.8|2724.5|2718.5|2722.5|2716.5|61
1752542100000|2025-07-15 01:15:00|2723|2717|2725.3|2719.3|2726|2720|2722.8|2716.8|62
1752542400000|2025-07-15 01:20:00|2725|2719|2725.8|2719.8|2726.3|2720.3|2724.8|2718.8|28
1752542700000|2025-07-15 01:25:00|2725.5|2719.5|2725.3|2719.3|2726|2720|2724.8|2718.8|59
1752543000000|2025-07-15 01:30:00|2725|2719|2727.8|2721.8|2728.8|2722.8|2725|2719|84
1752543300000|2025-07-15 01:35:00|2727.5|2721.5|2728.8|2722.8|2728.8|2722.8|2726.3|2720.3|60
1752543600000|2025-07-15 01:40:00|2729|2723|2729.3|2723.3|2729.5|2723.5|2727|2721|68
1752543900000|2025-07-15 01:45:00|2729.5|2723.5|2728.5|2722.5|2730.3|2724.3|2728.5|2722.5|73
1752544200000|2025-07-15 01:50:00|2728.8|2722.8|2729|2723|2730.5|2724.5|2728|2722|78
1752544500000|2025-07-15 01:55:00|2729.3|2723.3|2730.3|2724.3|2731|2725|2727.5|2721.5|83
1752544800000|2025-07-15 02:00:00|2730.5|2724.5|2728.8|2722.8|2731.8|2725.8|2728.5|2722.5|73
1752545100000|2025-07-15 02:05:00|2729|2723|2730|2724|2730.8|2724.8|2728.8|2722.8|55
1752545400000|2025-07-15 02:10:00|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2728.8|2722.8|72
1752545700000|2025-07-15 02:15:00|2730|2724|2730|2724|2730|2724|2728|2722|28
1752546000000|2025-07-15 02:20:00|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2728|2722|30
1752546300000|2025-07-15 02:25:00|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2726.8|2720.8|14
1752546600000|2025-07-15 02:30:00|2728.3|2722.3|2725|2719|2728.3|2722.3|2724.5|2718.5|84
1752546900000|2025-07-15 02:35:00|2724.8|2718.8|2724.5|2718.5|2726.8|2720.8|2724.5|2718.5|58
1752547200000|2025-07-15 02:40:00|2724.8|2718.8|2723|2717|2725.3|2719.3|2722.8|2716.8|48
1752547500000|2025-07-15 02:45:00|2722.8|2716.8|2719|2713|2723.8|2717.8|2719|2713|59
1752547800000|2025-07-15 02:50:00|2717.8|2711.8|2721.3|2715.3|2721.3|2715.3|2717.8|2711.8|50
1752548100000|2025-07-15 02:55:00|2721|2715|2719.5|2713.5|2721.5|2715.5|2719.5|2713.5|69
1752548400000|2025-07-15 03:00:00|2719.8|2713.8|2719.5|2713.5|2720.8|2714.8|2718.8|2712.8|79
1752548700000|2025-07-15 03:05:00|2719.8|2713.8|2718|2712|2720|2714|2716.8|2710.8|53
1752549000000|2025-07-15 03:10:00|2718.3|2712.3|2718.3|2712.3|2718.8|2712.8|2718|2712|45
1752549300000|2025-07-15 03:15:00|2718.5|2712.5|2718.5|2712.5|2719.8|2713.8|2718|2712|82
1752549600000|2025-07-15 03:20:00|2718.3|2712.3|2719.3|2713.3|2720.8|2714.8|2717.8|2711.8|102
1752549900000|2025-07-15 03:25:00|2719|2713|2719.3|2713.3|2719.8|2713.8|2717.8|2711.8|85
1752550200000|2025-07-15 03:30:00|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.3|2713.3|17
1752550500000|2025-07-15 03:35:00|2719.8|2713.8|2719.3|2713.3|2720.3|2714.3|2719.3|2713.3|14
1752550800000|2025-07-15 03:40:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1752551100000|2025-07-15 03:45:00|2719|2713|2719|2713|2719.3|2713.3|2719|2713|7
1752551400000|2025-07-15 03:50:00|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|8
1752552000000|2025-07-15 04:00:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1752552600000|2025-07-15 04:10:00|2719.8|2713.8|2720.8|2714.8|2721|2715|2719.8|2713.8|5
1752552900000|2025-07-15 04:15:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1752553500000|2025-07-15 04:25:00|2720.8|2714.8|2719|2713|2721|2715|2719|2713|8
1752553800000|2025-07-15 04:30:00|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2718.8|2712.8|8
1752554100000|2025-07-15 04:35:00|2719.5|2713.5|2719.5|2713.5|2720.3|2714.3|2719.3|2713.3|12
1752554400000|2025-07-15 04:40:00|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1752554700000|2025-07-15 04:45:00|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|3
1752555000000|2025-07-15 04:50:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|20
1752555300000|2025-07-15 04:55:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2719.8|2713.8|13
1752555600000|2025-07-15 05:00:00|2720.3|2714.3|2721.3|2715.3|2722.3|2716.3|2720.3|2714.3|35
1752555900000|2025-07-15 05:05:00|2721|2715|2721|2715|2721.5|2715.5|2721|2715|21
1752556200000|2025-07-15 05:10:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.3|2715.3|26
1752556500000|2025-07-15 05:15:00|2721.8|2715.8|2719.3|2713.3|2721.8|2715.8|2718.8|2712.8|22
1752556800000|2025-07-15 05:20:00|2719|2713|2716.3|2710.3|2719|2713|2714.5|2708.5|45
1752557100000|2025-07-15 05:25:00|2715.3|2709.3|2716.8|2710.8|2716.8|2710.8|2714.5|2708.5|20
1752557400000|2025-07-15 05:30:00|2716.5|2710.5|2716.3|2710.3|2717.3|2711.3|2714.3|2708.3|94
1752557700000|2025-07-15 05:35:00|2716|2710|2715|2709|2716.3|2710.3|2714.5|2708.5|44
1752558000000|2025-07-15 05:40:00|2715.3|2709.3|2718|2712|2718.3|2712.3|2715|2709|61
1752558300000|2025-07-15 05:45:00|2718.3|2712.3|2718.5|2712.5|2719.3|2713.3|2717.3|2711.3|43
1752558600000|2025-07-15 05:50:00|2718.8|2712.8|2719|2713|2720.3|2714.3|2718.8|2712.8|39
1752558900000|2025-07-15 05:55:00|2719.3|2713.3|2719.3|2713.3|2720.3|2714.3|2718.3|2712.3|103
1752559200000|2025-07-15 06:00:00|2719|2713|2721.8|2715.8|2722|2716|2718|2712|65
1752559500000|2025-07-15 06:05:00|2721.5|2715.5|2719.3|2713.3|2722|2716|2719|2713|63
1752559800000|2025-07-15 06:10:00|2719|2713|2717.5|2711.5|2719.5|2713.5|2716.8|2710.8|62
1752560100000|2025-07-15 06:15:00|2717.8|2711.8|2717.5|2711.5|2718.5|2712.5|2716.8|2710.8|87
1752560400000|2025-07-15 06:20:00|2717.3|2711.3|2718|2712|2719.5|2713.5|2717|2711|48
1752560700000|2025-07-15 06:25:00|2717.8|2711.8|2719.3|2713.3|2719.3|2713.3|2717.3|2711.3|40
1752561000000|2025-07-15 06:30:00|2718.8|2712.8|2719.5|2713.5|2720|2714|2718.5|2712.5|40
1752561300000|2025-07-15 06:35:00|2719.3|2713.3|2718.3|2712.3|2720.3|2714.3|2717.8|2711.8|44
1752561600000|2025-07-15 06:40:00|2718|2712|2717.8|2711.8|2718.8|2712.8|2717.3|2711.3|52
1752561900000|2025-07-15 06:45:00|2717.5|2711.5|2719.3|2713.3|2719.5|2713.5|2716.5|2710.5|51
1752562200000|2025-07-15 06:50:00|2719.5|2713.5|2718|2712|2719.8|2713.8|2717|2711|66
1752562500000|2025-07-15 06:55:00|2717.8|2711.8|2717.4|2711.4|2718.9|2712.9|2717.1|2711.1|52
1752562800000|2025-07-15 07:00:00|2717.1|2711.1|2714.1|2708.1|2717.1|2711.1|2714.1|2708.1|62
1752563100000|2025-07-15 07:05:00|2713.9|2707.9|2707.6|2701.6|2713.9|2707.9|2707.1|2701.1|84
1752563400000|2025-07-15 07:10:00|2707.4|2701.4|2707.1|2701.1|2709.6|2703.6|2706.1|2700.1|52
1752563700000|2025-07-15 07:15:00|2707.4|2701.4|2707.9|2701.9|2709.4|2703.4|2707.1|2701.1|57
1752564000000|2025-07-15 07:20:00|2708.1|2702.1|2709.4|2703.4|2710.6|2704.6|2707.4|2701.4|63
1752564300000|2025-07-15 07:25:00|2709.1|2703.1|2709.9|2703.9|2710.1|2704.1|2708.6|2702.6|32
1752564600000|2025-07-15 07:30:00|2710.1|2704.1|2707.9|2701.9|2710.1|2704.1|2707.6|2701.6|47
1752564900000|2025-07-15 07:35:00|2707.6|2701.6|2710.4|2704.4|2711.6|2705.6|2707.4|2701.4|54
1752565200000|2025-07-15 07:40:00|2710.6|2704.6|2711.4|2705.4|2712.4|2706.4|2710.1|2704.1|54
1752565500000|2025-07-15 07:45:00|2711.6|2705.6|2709.6|2703.6|2711.9|2705.9|2709.1|2703.1|22
1752565800000|2025-07-15 07:50:00|2709.9|2703.9|2712.6|2706.6|2712.9|2706.9|2709.6|2703.6|24
1752566100000|2025-07-15 07:55:00|2712.9|2706.9|2710.9|2704.9|2713.4|2707.4|2710.6|2704.6|25
1752566400000|2025-07-15 08:00:00|2710.6|2704.6|2705.9|2699.9|2710.6|2704.6|2704.4|2698.4|107
1752566700000|2025-07-15 08:05:00|2705.6|2699.6|2707.6|2701.6|2708.4|2702.4|2705.6|2699.6|50
1752567000000|2025-07-15 08:10:00|2707.9|2701.9|2706.9|2700.9|2708.6|2702.6|2706.4|2700.4|41
1752567300000|2025-07-15 08:15:00|2707.4|2701.4|2706.1|2700.1|2708.1|2702.1|2704.9|2698.9|27
1752567600000|2025-07-15 08:20:00|2706.4|2700.4|2707.4|2701.4|2707.6|2701.6|2705.6|2699.6|39
1752567900000|2025-07-15 08:25:00|2707.1|2701.1|2706.6|2700.6|2707.6|2701.6|2706.4|2700.4|17
1752568200000|2025-07-15 08:30:00|2707.6|2701.6|2706.6|2700.6|2708.1|2702.1|2706.4|2700.4|14
1752568500000|2025-07-15 08:35:00|2706.4|2700.4|2707.6|2701.6|2708.1|2702.1|2705.9|2699.9|28
1752568800000|2025-07-15 08:40:00|2707.4|2701.4|2707.4|2701.4|2708.4|2702.4|2706.9|2700.9|50
1752569100000|2025-07-15 08:45:00|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|20
1752569400000|2025-07-15 08:50:00|2707.6|2701.6|2707.6|2701.6|2708.1|2702.1|2706.9|2700.9|15
1752569700000|2025-07-15 08:55:00|2707.4|2701.4|2707.1|2701.1|2707.9|2701.9|2706.9|2700.9|13
1752570000000|2025-07-15 09:00:00|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|17
1752570300000|2025-07-15 09:05:00|2707.6|2701.6|2706.1|2700.1|2707.9|2701.9|2705.6|2699.6|29
1752570600000|2025-07-15 09:10:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.4|2699.4|15
1752570900000|2025-07-15 09:15:00|2706.6|2700.6|2706.4|2700.4|2707.1|2701.1|2705.4|2699.4|21
1752571200000|2025-07-15 09:20:00|2706.6|2700.6|2704.9|2698.9|2707.1|2701.1|2704.9|2698.9|16
1752571500000|2025-07-15 09:25:00|2704.6|2698.6|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|6
1752571800000|2025-07-15 09:30:00|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.4|2698.4|17
1752572100000|2025-07-15 09:35:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2704.4|2698.4|12
1752572400000|2025-07-15 09:40:00|2705.6|2699.6|2706.6|2700.6|2707.1|2701.1|2705.6|2699.6|23
1752572700000|2025-07-15 09:45:00|2706.4|2700.4|2706.9|2700.9|2707.1|2701.1|2705.9|2699.9|26
1752573000000|2025-07-15 09:50:00|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1752573300000|2025-07-15 09:55:00|2706.9|2700.9|2705.9|2699.9|2707.4|2701.4|2705.6|2699.6|11
1752573600000|2025-07-15 10:00:00|2706.6|2700.6|2709.1|2703.1|2709.4|2703.4|2706.4|2700.4|45
1752573900000|2025-07-15 10:05:00|2708.9|2702.9|2711.4|2705.4|2711.6|2705.6|2708.4|2702.4|59
1752574200000|2025-07-15 10:10:00|2711.1|2705.1|2708.9|2702.9|2711.4|2705.4|2708.4|2702.4|40
1752574500000|2025-07-15 10:15:00|2709.6|2703.6|2707.6|2701.6|2709.6|2703.6|2707.4|2701.4|39
1752574800000|2025-07-15 10:20:00|2707.4|2701.4|2707.9|2701.9|2709.1|2703.1|2706.4|2700.4|30
1752575100000|2025-07-15 10:25:00|2708.1|2702.1|2706.9|2700.9|2708.1|2702.1|2706.9|2700.9|16
1752575400000|2025-07-15 10:30:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|17
1752575700000|2025-07-15 10:35:00|2708.4|2702.4|2708.1|2702.1|2708.6|2702.6|2708.1|2702.1|13
1752576000000|2025-07-15 10:40:00|2707.9|2701.9|2708.1|2702.1|2708.6|2702.6|2707.9|2701.9|8
1752576300000|2025-07-15 10:45:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|10
1752576600000|2025-07-15 10:50:00|2708.4|2702.4|2706.9|2700.9|2708.4|2702.4|2706.1|2700.1|24
1752576900000|2025-07-15 10:55:00|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2705.9|2699.9|18
1752577200000|2025-07-15 11:00:00|2706.4|2700.4|2707.9|2701.9|2707.9|2701.9|2706.1|2700.1|11
1752577500000|2025-07-15 11:05:00|2707.4|2701.4|2708.4|2702.4|2708.9|2702.9|2707.1|2701.1|18
1752577800000|2025-07-15 11:10:00|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2707.4|2701.4|14
1752578100000|2025-07-15 11:15:00|2708.4|2702.4|2708.4|2702.4|2708.9|2702.9|2708.1|2702.1|9
1752578400000|2025-07-15 11:20:00|2708.1|2702.1|2707.9|2701.9|2708.6|2702.6|2707.1|2701.1|19
1752578700000|2025-07-15 11:25:00|2707.6|2701.6|2708.6|2702.6|2708.9|2702.9|2706.9|2700.9|34
1752579000000|2025-07-15 11:30:00|2708.4|2702.4|2708.1|2702.1|2709.1|2703.1|2707.4|2701.4|18
1752579300000|2025-07-15 11:35:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2706.4|2700.4|26
1752579600000|2025-07-15 11:40:00|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|4
1752579900000|2025-07-15 11:45:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.6|2700.6|8
1752580200000|2025-07-15 11:50:00|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2705.4|2699.4|45
1752580500000|2025-07-15 11:55:00|2707.1|2701.1|2704.9|2698.9|2707.9|2701.9|2704.9|2698.9|46
1752580800000|2025-07-15 12:00:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|15
1752581100000|2025-07-15 12:05:00|2705.6|2699.6|2701.9|2695.9|2705.6|2699.6|2700.6|2694.6|24
1752581400000|2025-07-15 12:10:00|2701.6|2695.6|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|34
1752581700000|2025-07-15 12:15:00|2700.1|2694.1|2702.6|2696.6|2703.4|2697.4|2698.6|2692.6|50
1752582000000|2025-07-15 12:20:00|2703.1|2697.1|2703.1|2697.1|2703.4|2697.4|2701.4|2695.4|17
1752582300000|2025-07-15 12:25:00|2703.4|2697.4|2703.4|2697.4|2703.9|2697.9|2702.9|2696.9|20
1752582600000|2025-07-15 12:30:00|2703.9|2697.9|2704.6|2698.6|2705.9|2699.9|2703.6|2697.6|46
1752582900000|2025-07-15 12:35:00|2704.1|2698.1|2702.4|2696.4|2704.9|2698.9|2701.9|2695.9|37
1752583200000|2025-07-15 12:40:00|2702.1|2696.1|2701.9|2695.9|2702.9|2696.9|2700.6|2694.6|46
1752583500000|2025-07-15 12:45:00|2702.1|2696.1|2703.6|2697.6|2703.6|2697.6|2700.9|2694.9|41
1752583800000|2025-07-15 12:50:00|2704.1|2698.1|2704.4|2698.4|2705.4|2699.4|2703.1|2697.1|45
1752584100000|2025-07-15 12:55:00|2704.1|2698.1|2703.9|2697.9|2704.6|2698.6|2702.6|2696.6|48
1752584400000|2025-07-15 13:00:00|2704.1|2698.1|2705.4|2699.4|2708.4|2702.4|2703.6|2697.6|169
1752584700000|2025-07-15 13:05:00|2705.1|2699.1|2703.6|2697.6|2705.6|2699.6|2702.9|2696.9|70
1752585000000|2025-07-15 13:10:00|2703.4|2697.4|2702.6|2696.6|2704.1|2698.1|2701.4|2695.4|70
1752585300000|2025-07-15 13:15:00|2702.1|2696.1|2701.6|2695.6|2703.6|2697.6|2701.1|2695.1|84
1752585600000|2025-07-15 13:20:00|2701.4|2695.4|2700.1|2694.1|2701.4|2695.4|2699.9|2693.9|33
1752585900000|2025-07-15 13:25:00|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2697.4|2691.4|72
1752586200000|2025-07-15 13:30:00|2698.1|2692.1|2694.6|2688.6|2699.4|2693.4|2693.6|2687.6|71
1752586500000|2025-07-15 13:35:00|2694.4|2688.4|2693.4|2687.4|2696.1|2690.1|2692.6|2686.6|127
1752586800000|2025-07-15 13:40:00|2693.6|2687.6|2696.1|2690.1|2697.1|2691.1|2693.4|2687.4|54
1752587100000|2025-07-15 13:45:00|2696.4|2690.4|2695.6|2689.6|2696.6|2690.6|2695.1|2689.1|49
1752587400000|2025-07-15 13:50:00|2695.4|2689.4|2695.1|2689.1|2696.1|2690.1|2693.9|2687.9|45
1752587700000|2025-07-15 13:55:00|2695.4|2689.4|2693.6|2687.6|2695.6|2689.6|2692.9|2686.9|56
1752588000000|2025-07-15 14:00:00|2693.4|2687.4|2696.9|2690.9|2697.4|2691.4|2692.6|2686.6|73
1752588300000|2025-07-15 14:05:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2693.6|2687.6|73
1752588600000|2025-07-15 14:10:00|2694.6|2688.6|2696.1|2690.1|2696.4|2690.4|2694.6|2688.6|48
1752588900000|2025-07-15 14:15:00|2695.9|2689.9|2694.6|2688.6|2696.1|2690.1|2694.1|2688.1|64
1752589200000|2025-07-15 14:20:00|2694.4|2688.4|2695.4|2689.4|2695.9|2689.9|2694.4|2688.4|41
1752589500000|2025-07-15 14:25:00|2695.6|2689.6|2695.4|2689.4|2696.1|2690.1|2694.9|2688.9|38
1752589800000|2025-07-15 14:30:00|2695.6|2689.6|2696.4|2690.4|2696.6|2690.6|2695.1|2689.1|41
1752590100000|2025-07-15 14:35:00|2696.1|2690.1|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|50
1752590400000|2025-07-15 14:40:00|2694.1|2688.1|2694.4|2688.4|2695.1|2689.1|2693.6|2687.6|35
1752590700000|2025-07-15 14:45:00|2694.6|2688.6|2693.4|2687.4|2694.6|2688.6|2692.6|2686.6|35
1752591000000|2025-07-15 14:50:00|2692.6|2686.6|2693.6|2687.6|2693.9|2687.9|2691.6|2685.6|53
1752591300000|2025-07-15 14:55:00|2693.4|2687.4|2693.9|2687.9|2694.6|2688.6|2692.4|2686.4|46
1752591600000|2025-07-15 15:00:00|2693.4|2687.4|2694.4|2688.4|2694.6|2688.6|2692.1|2686.1|72
1752591900000|2025-07-15 15:05:00|2694.1|2688.1|2695.1|2689.1|2695.9|2689.9|2693.1|2687.1|37
1752592200000|2025-07-15 15:10:00|2694.9|2688.9|2692.9|2686.9|2694.9|2688.9|2691.9|2685.9|65
1752592500000|2025-07-15 15:15:00|2692.6|2686.6|2693.6|2687.6|2694.1|2688.1|2691.9|2685.9|43
1752592800000|2025-07-15 15:20:00|2693.4|2687.4|2696.4|2690.4|2696.9|2690.9|2693.4|2687.4|36
1752593100000|2025-07-15 15:25:00|2695.9|2689.9|2698.9|2692.9|2698.9|2692.9|2694.6|2688.6|57
1752593400000|2025-07-15 15:30:00|2698.6|2692.6|2698.4|2692.4|2701.4|2695.4|2696.6|2690.6|75
1752593700000|2025-07-15 15:35:00|2697.9|2691.9|2700.9|2694.9|2701.6|2695.6|2697.6|2691.6|129
1752594000000|2025-07-15 15:40:00|2701.1|2695.1|2702.1|2696.1|2702.6|2696.6|2699.9|2693.9|77
1752594300000|2025-07-15 15:45:00|2701.9|2695.9|2704.1|2698.1|2704.4|2698.4|2701.4|2695.4|93
1752594600000|2025-07-15 15:50:00|2703.9|2697.9|2702.4|2696.4|2704.1|2698.1|2701.9|2695.9|54
1752594900000|2025-07-15 15:55:00|2702.1|2696.1|2700.9|2694.9|2702.1|2696.1|2699.6|2693.6|63
1752595200000|2025-07-15 16:00:00|2701.1|2695.1|2701.9|2695.9|2702.4|2696.4|2700.9|2694.9|15
1752595500000|2025-07-15 16:05:00|2700.6|2694.6|2702.1|2696.1|2703.1|2697.1|2700.6|2694.6|9
1752595800000|2025-07-15 16:10:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|15
1752596100000|2025-07-15 16:15:00|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.1|2694.1|18
1752596400000|2025-07-15 16:20:00|2701.4|2695.4|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|14
1752596700000|2025-07-15 16:25:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1752597000000|2025-07-15 16:30:00|2701.1|2695.1|2700.9|2694.9|2701.6|2695.6|2700.6|2694.6|42
1752597300000|2025-07-15 16:35:00|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|17
1752597600000|2025-07-15 16:40:00|2700.9|2694.9|2701.4|2695.4|2701.9|2695.9|2700.6|2694.6|17
1752597900000|2025-07-15 16:45:00|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.1|2694.1|10
1752598200000|2025-07-15 16:50:00|2700.1|2694.1|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|11
1752598500000|2025-07-15 16:55:00|2700.6|2694.6|2700.5|2694.5|2700.8|2694.8|2699.9|2693.9|48
1752598800000|2025-07-15 17:00:00|2701|2695|2700.3|2694.3|2701|2695|2700.3|2694.3|8
1752599100000|2025-07-15 17:05:00|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|14
1752599400000|2025-07-15 17:10:00|2700.5|2694.5|2703.8|2697.8|2705|2699|2700.5|2694.5|22
1752599700000|2025-07-15 17:15:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.3|2696.3|9
1752600000000|2025-07-15 17:20:00|2703|2697|2704|2698|2704|2698|2703|2697|5
1752600300000|2025-07-15 17:25:00|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|4
1752600600000|2025-07-15 17:30:00|2703.3|2697.3|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|19
1752600900000|2025-07-15 17:35:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|6
1752601200000|2025-07-15 17:40:00|2702.5|2696.5|2703.4|2697.4|2703.4|2697.4|2702.5|2696.5|4
1752601500000|2025-07-15 17:45:00|2704.1|2698.1|2704.3|2698.3|2705.1|2699.1|2703.5|2697.5|11
1752601800000|2025-07-15 17:50:00|2704.8|2698.8|2703.6|2697.6|2705.1|2699.1|2703.6|2697.6|30
1752602100000|2025-07-15 17:55:00|2703.3|2697.3|2712.3|2693.5|2713.3|2698.3|2703.3|2692|8
1752624000000|2025-07-16 00:00:00|2701.3|2695.3|2699.5|2693.5|2701.8|2695.8|2699.3|2693.3|24
1752624300000|2025-07-16 00:05:00|2699.8|2693.8|2698|2692|2700.3|2694.3|2696.8|2690.8|33
1752624600000|2025-07-16 00:10:00|2697.8|2691.8|2699.3|2693.3|2699.3|2693.3|2697|2691|26
1752624900000|2025-07-16 00:15:00|2699.5|2693.5|2700.8|2694.8|2700.8|2694.8|2699.3|2693.3|11
1752625200000|2025-07-16 00:20:00|2700.5|2694.5|2701.3|2695.3|2701.5|2695.5|2700.5|2694.5|19
1752625500000|2025-07-16 00:25:00|2701.5|2695.5|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|20
1752625800000|2025-07-16 00:30:00|2701|2695|2701.5|2695.5|2701.5|2695.5|2700.5|2694.5|15
1752626100000|2025-07-16 00:35:00|2701.3|2695.3|2702.8|2696.8|2702.8|2696.8|2701.3|2695.3|9
1752626400000|2025-07-16 00:40:00|2703|2697|2703.3|2697.3|2703.5|2697.5|2703|2697|3
1752626700000|2025-07-16 00:45:00|2703.5|2697.5|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|11
1752627000000|2025-07-16 00:50:00|2702.8|2696.8|2702|2696|2702.8|2696.8|2702|2696|13
1752627300000|2025-07-16 00:55:00|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2701.8|2695.8|28
1752627600000|2025-07-16 01:00:00|2702.5|2696.5|2700.3|2694.3|2703|2697|2700|2694|121
1752627900000|2025-07-16 01:05:00|2700.5|2694.5|2699.8|2693.8|2701|2695|2698|2692|60
1752628200000|2025-07-16 01:10:00|2699.5|2693.5|2700.8|2694.8|2702.3|2696.3|2699.5|2693.5|49
1752628500000|2025-07-16 01:15:00|2701|2695|2702.3|2696.3|2703.3|2697.3|2701|2695|59
1752628800000|2025-07-16 01:20:00|2702.5|2696.5|2703.3|2697.3|2704.8|2698.8|2701.8|2695.8|77
1752629100000|2025-07-16 01:25:00|2703.5|2697.5|2702.3|2696.3|2704|2698|2701.8|2695.8|61
1752629400000|2025-07-16 01:30:00|2702|2696|2705|2699|2705.3|2699.3|2702|2696|69
1752629700000|2025-07-16 01:35:00|2705.3|2699.3|2704.5|2698.5|2706.3|2700.3|2704.3|2698.3|82
1752630000000|2025-07-16 01:40:00|2704.8|2698.8|2705.8|2699.8|2706|2700|2702.8|2696.8|69
1752630300000|2025-07-16 01:45:00|2706|2700|2705.5|2699.5|2706|2700|2703.8|2697.8|63
1752630600000|2025-07-16 01:50:00|2705.8|2699.8|2706.5|2700.5|2707.3|2701.3|2705.5|2699.5|44
1752630900000|2025-07-16 01:55:00|2706.3|2700.3|2707|2701|2707.8|2701.8|2706.3|2700.3|46
1752631200000|2025-07-16 02:00:00|2707.3|2701.3|2706.5|2700.5|2708.3|2702.3|2706.3|2700.3|75
1752631500000|2025-07-16 02:05:00|2706.3|2700.3|2704|2698|2706.5|2700.5|2704|2698|65
1752631800000|2025-07-16 02:10:00|2704.3|2698.3|2703|2697|2704.8|2698.8|2702.5|2696.5|57
1752632100000|2025-07-16 02:15:00|2703.3|2697.3|2703|2697|2703.5|2697.5|2703|2697|24
1752632400000|2025-07-16 02:20:00|2703.3|2697.3|2704|2698|2704|2698|2703|2697|20
1752632700000|2025-07-16 02:25:00|2703.8|2697.8|2703.3|2697.3|2704|2698|2703.3|2697.3|5
1752633000000|2025-07-16 02:30:00|2703.5|2697.5|2703.3|2697.3|2705.3|2699.3|2703|2697|108
1752633300000|2025-07-16 02:35:00|2703.5|2697.5|2703.8|2697.8|2704.3|2698.3|2703|2697|78
1752633600000|2025-07-16 02:40:00|2704|2698|2704|2698|2705.8|2699.8|2703.8|2697.8|111
1752633900000|2025-07-16 02:45:00|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703|2697|100
1752634200000|2025-07-16 02:50:00|2703.5|2697.5|2703.8|2697.8|2704.3|2698.3|2702.3|2696.3|78
1752634500000|2025-07-16 02:55:00|2704|2698|2704.8|2698.8|2705.3|2699.3|2704|2698|42
1752634800000|2025-07-16 03:00:00|2704.5|2698.5|2707.3|2701.3|2707.8|2701.8|2704.5|2698.5|52
1752635100000|2025-07-16 03:05:00|2707.5|2701.5|2706.3|2700.3|2707.8|2701.8|2705.8|2699.8|51
1752635400000|2025-07-16 03:10:00|2706|2700|2708|2702|2708.5|2702.5|2705.5|2699.5|40
1752635700000|2025-07-16 03:15:00|2706.8|2700.8|2705.5|2699.5|2707.5|2701.5|2705.3|2699.3|38
1752636000000|2025-07-16 03:20:00|2705.3|2699.3|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|88
1752636300000|2025-07-16 03:25:00|2705.5|2699.5|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|46
1752636600000|2025-07-16 03:30:00|2705.5|2699.5|2706|2700|2706.5|2700.5|2705.5|2699.5|11
1752636900000|2025-07-16 03:35:00|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|5
1752637200000|2025-07-16 03:40:00|2705|2699|2705|2699|2705.3|2699.3|2705|2699|9
1752637500000|2025-07-16 03:45:00|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2704.5|2698.5|5
1752637800000|2025-07-16 03:50:00|2705.3|2699.3|2706.3|2700.3|2706.8|2700.8|2705.3|2699.3|10
1752638700000|2025-07-16 04:05:00|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|4
1752639000000|2025-07-16 04:10:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|4
1752639300000|2025-07-16 04:15:00|2707|2701|2706|2700|2707|2701|2705|2699|14
1752639600000|2025-07-16 04:20:00|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1752639900000|2025-07-16 04:25:00|2706|2700|2705.8|2699.8|2706.3|2700.3|2705.5|2699.5|7
1752640200000|2025-07-16 04:30:00|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|11
1752640500000|2025-07-16 04:35:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|6
1752640800000|2025-07-16 04:40:00|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|11
1752641100000|2025-07-16 04:45:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|14
1752641400000|2025-07-16 04:50:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|14
1752641700000|2025-07-16 04:55:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1752642000000|2025-07-16 05:00:00|2705.3|2699.3|2700.8|2694.8|2705.3|2699.3|2700.5|2694.5|52
1752642300000|2025-07-16 05:05:00|2700.5|2694.5|2700.5|2694.5|2701.5|2695.5|2700|2694|16
1752642600000|2025-07-16 05:10:00|2700.3|2694.3|2701.5|2695.5|2701.8|2695.8|2700.3|2694.3|10
1752642900000|2025-07-16 05:15:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2700.8|2694.8|13
1752643200000|2025-07-16 05:20:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|4
1752643500000|2025-07-16 05:25:00|2702|2696|2701.8|2695.8|2702|2696|2701.3|2695.3|20
1752643800000|2025-07-16 05:30:00|2701.3|2695.3|2702.5|2696.5|2705.3|2699.3|2701.3|2695.3|67
1752644100000|2025-07-16 05:35:00|2702.3|2696.3|2700.3|2694.3|2703|2697|2700.3|2694.3|34
1752644400000|2025-07-16 05:40:00|2700|2694|2698.8|2692.8|2700.5|2694.5|2698.8|2692.8|40
1752644700000|2025-07-16 05:45:00|2698.5|2692.5|2699.3|2693.3|2699.5|2693.5|2697.8|2691.8|57
1752645000000|2025-07-16 05:50:00|2699.5|2693.5|2699.8|2693.8|2700|2694|2699.3|2693.3|43
1752645300000|2025-07-16 05:55:00|2700|2694|2698.5|2692.5|2700|2694|2698|2692|38
1752645600000|2025-07-16 06:00:00|2698.3|2692.3|2697.8|2691.8|2700|2694|2696.8|2690.3|62
1752645900000|2025-07-16 06:05:00|2697.3|2691.3|2698.5|2692.5|2698.8|2692.8|2696.8|2690.8|52
1752646200000|2025-07-16 06:10:00|2698.3|2692.3|2697.3|2691.3|2698.5|2692.5|2696.5|2688|48
1752646500000|2025-07-16 06:15:00|2697.5|2691.5|2699.5|2693.5|2699.5|2693.5|2697.5|2691.5|75
1752646800000|2025-07-16 06:20:00|2699.3|2693.3|2699.8|2693.8|2700.3|2694.3|2698|2692|58
1752647100000|2025-07-16 06:25:00|2700.3|2694.3|2698.5|2692.5|2700.3|2694.3|2697.3|2691.3|50
1752647400000|2025-07-16 06:30:00|2698.8|2692.8|2699.8|2693.8|2701.3|2695.3|2698.8|2692.8|82
1752647700000|2025-07-16 06:35:00|2699.5|2693.5|2698.5|2692.5|2700.3|2694.3|2698|2692|55
1752648000000|2025-07-16 06:40:00|2698.8|2692.8|2698.3|2692.3|2699.5|2693.5|2697.3|2691.3|32
1752648300000|2025-07-16 06:45:00|2698.5|2692.5|2699.5|2693.5|2700.3|2694.3|2697.8|2691.8|73
1752648600000|2025-07-16 06:50:00|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2698|2692|44
1752648900000|2025-07-16 06:55:00|2701|2695|2701.9|2695.9|2703.6|2697.6|2700.6|2694.6|56
1752649200000|2025-07-16 07:00:00|2701.4|2695.4|2698.4|2692.4|2702.6|2696.6|2696.9|2690.9|97
1752649500000|2025-07-16 07:05:00|2698.1|2692.1|2695.6|2689.6|2698.4|2692.4|2695.1|2689.1|60
1752649800000|2025-07-16 07:10:00|2695.4|2689.4|2696.1|2690.1|2698.9|2692.9|2695.4|2689.4|45
1752650100000|2025-07-16 07:15:00|2696.4|2690.4|2698.6|2692.6|2700.9|2694.9|2696.1|2690.1|53
1752650400000|2025-07-16 07:20:00|2698.4|2692.4|2696.9|2690.9|2699.4|2693.4|2695.9|2689.9|53
1752650700000|2025-07-16 07:25:00|2696.6|2690.6|2695.4|2689.4|2696.9|2690.9|2695.1|2689.1|13
1752651000000|2025-07-16 07:30:00|2695.1|2689.1|2694.9|2688.9|2695.6|2689.6|2694.4|2688.4|28
1752651300000|2025-07-16 07:35:00|2694.6|2688.6|2695.1|2689.1|2695.9|2689.9|2694.4|2688.4|13
1752651600000|2025-07-16 07:40:00|2694.9|2688.9|2694.9|2688.9|2695.1|2689.1|2694.1|2688.1|20
1752651900000|2025-07-16 07:45:00|2695.1|2689.1|2694.6|2688.6|2695.4|2689.4|2694.6|2688.6|5
1752652200000|2025-07-16 07:50:00|2694.9|2688.9|2694.6|2688.6|2695.9|2689.9|2694.4|2688.4|14
1752652500000|2025-07-16 07:55:00|2694.4|2688.4|2694.6|2688.6|2695.6|2689.6|2693.9|2687.9|20
1752652800000|2025-07-16 08:00:00|2694.4|2688.4|2696.4|2690.4|2697.1|2691.1|2691.4|2685.4|85
1752653100000|2025-07-16 08:05:00|2696.1|2690.1|2694.1|2688.1|2696.6|2690.6|2693.6|2687.6|49
1752653400000|2025-07-16 08:10:00|2693.9|2687.9|2693.9|2687.9|2695.1|2689.1|2693.6|2687.6|28
1752653700000|2025-07-16 08:15:00|2693.6|2687.6|2689.9|2683.9|2693.6|2687.6|2688.9|2682.9|44
1752654000000|2025-07-16 08:20:00|2689.6|2683.6|2688.4|2682.4|2690.1|2684.1|2687.6|2681.6|36
1752654300000|2025-07-16 08:25:00|2688.1|2682.1|2689.9|2683.9|2690.1|2684.1|2688.1|2682.1|21
1752654600000|2025-07-16 08:30:00|2689.6|2683.6|2687.1|2681.1|2690.1|2684.1|2686.6|2680.6|30
1752654900000|2025-07-16 08:35:00|2686.4|2680.4|2686.9|2680.9|2687.1|2681.1|2685.4|2679.4|46
1752655200000|2025-07-16 08:40:00|2686.4|2680.4|2687.4|2681.4|2687.6|2681.6|2686.4|2680.4|20
1752655500000|2025-07-16 08:45:00|2687.1|2681.1|2688.9|2682.9|2688.9|2682.9|2686.6|2680.6|27
1752655800000|2025-07-16 08:50:00|2688.4|2682.4|2686.1|2680.1|2688.9|2682.9|2685.9|2679.9|34
1752656100000|2025-07-16 08:55:00|2686.4|2680.4|2686.9|2680.9|2687.4|2681.4|2686.4|2680.4|9
1752656400000|2025-07-16 09:00:00|2687.1|2681.1|2689.6|2683.6|2689.9|2683.9|2686.9|2680.9|35
1752656700000|2025-07-16 09:05:00|2689.4|2683.4|2690.6|2684.6|2691.6|2685.6|2688.6|2682.6|35
1752657000000|2025-07-16 09:10:00|2690.4|2684.4|2688.1|2682.1|2691.1|2685.1|2687.1|2681.1|35
1752657300000|2025-07-16 09:15:00|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2687.1|2681.1|23
1752657600000|2025-07-16 09:20:00|2687.4|2681.4|2688.4|2682.4|2688.9|2682.9|2687.1|2681.1|16
1752657900000|2025-07-16 09:25:00|2688.6|2682.6|2688.4|2682.4|2688.9|2682.9|2687.6|2681.6|17
1752658200000|2025-07-16 09:30:00|2688.1|2682.1|2686.6|2680.6|2688.1|2682.1|2686.1|2680.1|16
1752658500000|2025-07-16 09:35:00|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|9
1752658800000|2025-07-16 09:40:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2684.6|2678.6|16
1752659100000|2025-07-16 09:45:00|2686.4|2680.4|2684.6|2678.6|2686.6|2680.6|2684.4|2678.4|19
1752659400000|2025-07-16 09:50:00|2684.4|2678.4|2684.9|2678.9|2685.4|2679.4|2684.4|2678.4|14
1752659700000|2025-07-16 09:55:00|2684.6|2678.6|2681.9|2675.9|2684.6|2678.6|2681.4|2675.4|29
1752660000000|2025-07-16 10:00:00|2681.4|2675.4|2681.4|2675.4|2681.6|2675.6|2680.9|2674.9|21
1752660300000|2025-07-16 10:05:00|2681.6|2675.6|2683.4|2677.4|2683.9|2677.9|2681.1|2675.1|32
1752660600000|2025-07-16 10:10:00|2683.6|2677.6|2683.9|2677.9|2684.6|2678.6|2683.1|2677.1|16
1752660900000|2025-07-16 10:15:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|19
1752661200000|2025-07-16 10:20:00|2683.9|2677.9|2684.9|2678.9|2685.6|2679.6|2683.9|2677.9|14
1752661500000|2025-07-16 10:25:00|2684.6|2678.6|2684.9|2678.9|2685.9|2679.9|2684.4|2678.4|19
1752661800000|2025-07-16 10:30:00|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2684.9|2678.9|24
1752662100000|2025-07-16 10:35:00|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|17
1752662400000|2025-07-16 10:40:00|2684.9|2678.9|2685.1|2679.1|2685.6|2679.6|2684.6|2678.6|11
1752662700000|2025-07-16 10:45:00|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2684.1|2678.1|11
1752663000000|2025-07-16 10:50:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2683.6|2677.6|23
1752663300000|2025-07-16 10:55:00|2684.6|2678.6|2685.4|2679.4|2686.6|2680.6|2684.6|2678.6|20
1752663600000|2025-07-16 11:00:00|2685.1|2679.1|2685.1|2679.1|2685.6|2679.6|2684.4|2678.4|25
1752663900000|2025-07-16 11:05:00|2684.9|2678.9|2686.4|2680.4|2686.6|2680.6|2684.1|2678.1|24
1752664200000|2025-07-16 11:10:00|2686.1|2680.1|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|7
1752664500000|2025-07-16 11:15:00|2686.4|2680.4|2686.6|2680.6|2686.9|2680.9|2686.1|2680.1|8
1752664800000|2025-07-16 11:20:00|2687.4|2681.4|2686.9|2680.9|2688.6|2682.6|2686.9|2680.9|16
1752665100000|2025-07-16 11:25:00|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2686.6|2680.6|14
1752665400000|2025-07-16 11:30:00|2687.4|2681.4|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|18
1752665700000|2025-07-16 11:35:00|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2685.9|2679.9|13
1752666000000|2025-07-16 11:40:00|2686.1|2680.1|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|3
1752666300000|2025-07-16 11:45:00|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|6
1752666600000|2025-07-16 11:50:00|2687.1|2681.1|2688.1|2682.1|2688.4|2682.4|2687.1|2681.1|11
1752666900000|2025-07-16 11:55:00|2687.6|2681.6|2688.1|2682.1|2690.4|2684.4|2687.6|2681.6|33
1752667200000|2025-07-16 12:00:00|2688.4|2682.4|2688.6|2682.6|2689.1|2683.1|2687.6|2681.6|32
1752667500000|2025-07-16 12:05:00|2688.4|2682.4|2689.1|2683.1|2689.6|2683.6|2688.4|2682.4|20
1752667800000|2025-07-16 12:10:00|2689.4|2683.4|2692.4|2686.4|2693.1|2687.1|2689.4|2683.4|34
1752668100000|2025-07-16 12:15:00|2692.1|2686.1|2692.6|2686.6|2693.6|2687.6|2691.6|2685.6|16
1752668400000|2025-07-16 12:20:00|2692.4|2686.4|2692.4|2686.4|2693.6|2687.6|2692.4|2686.4|25
1752668700000|2025-07-16 12:25:00|2692.6|2686.6|2690.1|2684.1|2692.9|2686.9|2689.6|2683.6|27
1752669000000|2025-07-16 12:30:00|2690.6|2684.6|2691.9|2685.9|2693.1|2687.1|2690.4|2684.4|75
1752669300000|2025-07-16 12:35:00|2691.6|2685.6|2689.9|2683.9|2691.6|2685.6|2689.6|2683.6|29
1752669600000|2025-07-16 12:40:00|2689.6|2683.6|2689.4|2683.4|2689.9|2683.9|2687.9|2681.9|22
1752669900000|2025-07-16 12:45:00|2689.1|2683.1|2688.9|2682.9|2689.4|2683.4|2688.4|2682.4|17
1752670200000|2025-07-16 12:50:00|2688.6|2682.6|2687.4|2681.4|2689.4|2683.4|2686.9|2680.9|11
1752670500000|2025-07-16 12:55:00|2687.1|2681.1|2687.1|2681.1|2687.6|2681.6|2686.4|2680.4|22
1752670800000|2025-07-16 13:00:00|2686.9|2680.9|2697.4|2691.4|2698.4|2692.4|2686.6|2680.6|187
1752671100000|2025-07-16 13:05:00|2697.1|2691.1|2696.6|2690.6|2698.6|2692.6|2695.6|2689.6|131
1752671400000|2025-07-16 13:10:00|2696.4|2690.4|2696.6|2690.6|2698.1|2692.1|2696.1|2690.1|66
1752671700000|2025-07-16 13:15:00|2696.4|2690.4|2697.4|2691.4|2697.6|2691.6|2694.9|2688.9|84
1752672000000|2025-07-16 13:20:00|2697.1|2691.1|2694.9|2688.9|2697.4|2691.4|2694.4|2688.4|37
1752672300000|2025-07-16 13:25:00|2695.4|2689.4|2695.1|2689.1|2696.1|2690.1|2693.6|2687.6|40
1752672600000|2025-07-16 13:30:00|2694.9|2688.9|2691.1|2685.1|2695.1|2689.1|2691.1|2685.1|39
1752672900000|2025-07-16 13:35:00|2691.4|2685.4|2690.4|2684.4|2692.1|2686.1|2689.4|2683.4|32
1752673200000|2025-07-16 13:40:00|2689.9|2683.9|2688.6|2682.6|2690.6|2684.6|2688.4|2682.4|49
1752673500000|2025-07-16 13:45:00|2688.4|2682.4|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|53
1752673800000|2025-07-16 13:50:00|2688.6|2682.6|2689.6|2683.6|2689.9|2683.9|2688.4|2682.4|63
1752674100000|2025-07-16 13:55:00|2689.4|2683.4|2690.9|2684.9|2690.9|2684.9|2688.6|2682.6|26
1752674400000|2025-07-16 14:00:00|2690.6|2684.6|2690.9|2684.9|2691.4|2685.4|2689.6|2683.6|53
1752674700000|2025-07-16 14:05:00|2690.6|2684.6|2690.1|2684.1|2691.1|2685.1|2689.9|2683.9|36
1752675000000|2025-07-16 14:10:00|2690.4|2684.4|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|20
1752675300000|2025-07-16 14:15:00|2689.9|2683.9|2688.9|2682.9|2690.6|2684.6|2688.9|2682.9|25
1752675600000|2025-07-16 14:20:00|2688.6|2682.6|2687.6|2681.6|2689.4|2683.4|2687.4|2681.4|16
1752675900000|2025-07-16 14:25:00|2687.4|2681.4|2687.1|2681.1|2688.4|2682.4|2686.6|2680.6|16
1752676200000|2025-07-16 14:30:00|2687.6|2681.6|2685.1|2679.1|2688.4|2682.4|2685.1|2679.1|31
1752676500000|2025-07-16 14:35:00|2685.6|2679.6|2683.9|2677.9|2685.6|2679.6|2679.4|2673.4|98
1752676800000|2025-07-16 14:40:00|2683.6|2677.6|2683.6|2677.6|2685.1|2679.1|2683.1|2677.1|22
1752677100000|2025-07-16 14:45:00|2683.4|2677.4|2683.4|2677.4|2685.1|2679.1|2682.9|2676.9|43
1752677400000|2025-07-16 14:50:00|2683.6|2677.6|2689.1|2683.1|2689.9|2683.9|2683.6|2677.6|77
1752677700000|2025-07-16 14:55:00|2688.9|2682.9|2692.9|2686.9|2693.1|2687.1|2687.6|2681.6|80
1752678000000|2025-07-16 15:00:00|2692.6|2686.6|2693.4|2687.4|2694.6|2688.6|2690.9|2684.9|44
1752678300000|2025-07-16 15:05:00|2693.1|2687.1|2696.1|2690.1|2696.6|2690.6|2692.1|2686.1|45
1752678600000|2025-07-16 15:10:00|2695.9|2689.9|2697.9|2691.9|2697.9|2691.9|2695.4|2689.4|28
1752678900000|2025-07-16 15:15:00|2698.6|2692.6|2703.1|2697.1|2704.4|2698.4|2697.4|2691.4|136
1752679200000|2025-07-16 15:20:00|2703.4|2697.4|2704.6|2698.6|2706.1|2700.1|2703.1|2697.1|99
1752679500000|2025-07-16 15:25:00|2704.9|2698.9|2708.1|2702.1|2708.6|2702.6|2704.9|2698.9|115
1752679800000|2025-07-16 15:30:00|2708.4|2702.4|2710.4|2704.4|2713.6|2707.6|2707.6|2701.6|132
1752680100000|2025-07-16 15:35:00|2710.6|2704.6|2715.1|2709.1|2716.6|2710.6|2710.6|2704.6|163
1752680400000|2025-07-16 15:40:00|2715.4|2709.4|2712.9|2706.9|2718.4|2712.4|2712.4|2706.4|104
1752680700000|2025-07-16 15:45:00|2713.1|2707.1|2713.4|2707.4|2714.1|2708.1|2711.6|2705.6|90
1752681000000|2025-07-16 15:50:00|2713.6|2707.6|2713.6|2707.6|2715.4|2709.4|2713.6|2707.6|71
1752681300000|2025-07-16 15:55:00|2713.1|2707.1|2707.9|2701.9|2713.4|2707.4|2706.4|2700.4|214
1752681600000|2025-07-16 16:00:00|2707.4|2701.4|2704.4|2698.4|2707.4|2701.4|2702|2696|45
1752681900000|2025-07-16 16:05:00|2704.6|2698.6|2705.4|2699.4|2705.6|2699.6|2703.9|2697.9|16
1752682200000|2025-07-16 16:10:00|2705.6|2699.6|2706.6|2700.6|2707.1|2701.1|2705.4|2699.4|48
1752682500000|2025-07-16 16:15:00|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.4|2699.4|48
1752682800000|2025-07-16 16:20:00|2705.9|2699.9|2706.4|2700.4|2706.9|2700.9|2705.4|2699.4|22
1752683100000|2025-07-16 16:25:00|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1752683400000|2025-07-16 16:30:00|2706.1|2700.1|2706.4|2700.4|2706.9|2700.9|2705.4|2699.4|18
1752683700000|2025-07-16 16:35:00|2705.9|2699.9|2705.9|2699.9|2706.4|2700.4|2705.4|2699.4|38
1752684000000|2025-07-16 16:40:00|2706.1|2700.1|2708.6|2702.6|2708.6|2702.6|2705.9|2699.9|15
1752684300000|2025-07-16 16:45:00|2708.1|2702.1|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|65
1752684600000|2025-07-16 16:50:00|2707.6|2701.6|2706.4|2700.4|2707.6|2701.6|2706.4|2700.4|75
1752684900000|2025-07-16 16:55:00|2706.6|2700.6|2705.5|2699.5|2707|2701|2705.3|2699.3|23
1752685200000|2025-07-16 17:00:00|2705.3|2699.3|2705.8|2699.8|2706.5|2700.5|2705.3|2699.3|17
1752685500000|2025-07-16 17:05:00|2706|2700|2706.3|2700.3|2707|2701|2706|2700|51
1752685800000|2025-07-16 17:10:00|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|22
1752686100000|2025-07-16 17:15:00|2706.8|2700.8|2707|2701|2707|2701|2706.5|2700.5|4
1752686400000|2025-07-16 17:20:00|2706.8|2700.8|2706.8|2700.8|2707|2701|2706.5|2700.5|15
1752686700000|2025-07-16 17:25:00|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|12
1752687000000|2025-07-16 17:30:00|2706.3|2700.3|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|7
1752687300000|2025-07-16 17:35:00|2706.5|2700.5|2704.6|2698.6|2706.5|2700.5|2704.6|2698.6|11
1752687600000|2025-07-16 17:40:00|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|5
1752687900000|2025-07-16 17:45:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2702.8|2696.8|7
1752688200000|2025-07-16 17:50:00|2703.5|2697.5|2699.5|2693.5|2703.5|2697.5|2699.1|2693.1|23
1752688500000|2025-07-16 17:55:00|2706|2687.3|2707.8|2689|2707.8|2689|2706|2687.3|6
1752710400000|2025-07-17 00:00:00|2704|2698|2703.8|2697.8|2705|2699|2703.3|2697.3|25
1752710700000|2025-07-17 00:05:00|2702.8|2696.8|2705.3|2699.3|2705.3|2699.3|2702.5|2696.5|22
1752711000000|2025-07-17 00:10:00|2705.5|2699.5|2706.3|2700.3|2706.5|2700.5|2705.5|2699.5|8
1752711300000|2025-07-17 00:15:00|2706.8|2700.8|2706.3|2700.3|2707|2701|2705.8|2699.8|13
1752711600000|2025-07-17 00:20:00|2706|2700|2705.8|2699.8|2707.3|2701.3|2705.3|2699.3|23
1752711900000|2025-07-17 00:25:00|2706|2700|2706|2700|2706.3|2700.3|2704.8|2698.8|14
1752712200000|2025-07-17 00:30:00|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|15
1752712500000|2025-07-17 00:35:00|2704|2698|2704.5|2698.5|2704.5|2698.5|2702.8|2696.8|22
1752712800000|2025-07-17 00:40:00|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|13
1752713100000|2025-07-17 00:45:00|2705.3|2699.3|2706|2700|2706|2700|2705|2699|7
1752713400000|2025-07-17 00:50:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2705.8|2699.8|17
1752713700000|2025-07-17 00:55:00|2705.8|2699.8|2704.5|2698.5|2705.8|2699.8|2704.3|2698.3|18
1752714000000|2025-07-17 01:00:00|2704.8|2698.8|2703.8|2697.8|2708|2702|2702.8|2696.8|115
1752714300000|2025-07-17 01:05:00|2704|2698|2702|2696|2704|2698|2701.5|2695.5|80
1752714600000|2025-07-17 01:10:00|2702.3|2696.3|2703.8|2697.8|2704|2698|2702.3|2696.3|35
1752714900000|2025-07-17 01:15:00|2704|2698|2704.5|2698.5|2705.5|2699.5|2704|2698|38
1752715200000|2025-07-17 01:20:00|2704.3|2698.3|2705.8|2699.8|2705.8|2699.8|2703.8|2697.8|51
1752715500000|2025-07-17 01:25:00|2705.5|2699.5|2705.5|2699.5|2706|2700|2704.5|2698.5|39
1752715800000|2025-07-17 01:30:00|2705.3|2699.3|2705.8|2699.8|2706.3|2700.3|2703.8|2697.8|108
1752716100000|2025-07-17 01:35:00|2705.5|2699.5|2707.5|2701.5|2707.5|2701.5|2705.5|2699.5|45
1752716400000|2025-07-17 01:40:00|2707.8|2701.8|2706.3|2700.3|2707.8|2701.8|2704.3|2698.3|76
1752716700000|2025-07-17 01:45:00|2706|2700|2704.5|2698.5|2706.8|2700.8|2704.5|2698.5|41
1752717000000|2025-07-17 01:50:00|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2703.8|2697.8|43
1752717300000|2025-07-17 01:55:00|2705.3|2699.3|2711.3|2705.3|2711.3|2705.3|2705.3|2699.3|71
1752717600000|2025-07-17 02:00:00|2711.5|2705.5|2709.5|2703.5|2713.3|2707.3|2708.3|2702.3|81
1752717900000|2025-07-17 02:05:00|2709.3|2703.3|2711.3|2705.3|2712.5|2706.5|2709.3|2703.3|68
1752718200000|2025-07-17 02:10:00|2711|2705|2711.8|2705.8|2713.3|2707.3|2710.8|2704.8|74
1752718500000|2025-07-17 02:15:00|2711.5|2705.5|2711|2705|2711.5|2705.5|2710|2704|14
1752718800000|2025-07-17 02:20:00|2710.8|2704.8|2711.8|2705.8|2711.8|2705.8|2710|2704|17
1752719100000|2025-07-17 02:25:00|2711.5|2705.5|2711.8|2705.8|2712.8|2706.8|2711.3|2705.3|12
1752719400000|2025-07-17 02:30:00|2711.5|2705.5|2714.3|2708.3|2714.8|2708.8|2710.8|2704.8|89
1752719700000|2025-07-17 02:35:00|2714.5|2708.5|2715|2709|2716.8|2710.8|2714.5|2708.5|74
1752720000000|2025-07-17 02:40:00|2714.8|2708.8|2715.8|2709.8|2716|2710|2713.5|2707.5|43
1752720300000|2025-07-17 02:45:00|2716|2710|2713.5|2707.5|2716.8|2710.8|2713.5|2707.5|56
1752720600000|2025-07-17 02:50:00|2713.3|2707.3|2714.5|2708.5|2715|2709|2713|2707|43
1752720900000|2025-07-17 02:55:00|2714.3|2708.3|2714.3|2708.3|2714.8|2708.8|2713|2707|37
1752721200000|2025-07-17 03:00:00|2714.5|2708.5|2713.5|2707.5|2714.5|2708.5|2712.8|2706.8|35
1752721500000|2025-07-17 03:05:00|2713.3|2707.3|2713.3|2707.3|2713.8|2707.8|2712.8|2706.8|50
1752721800000|2025-07-17 03:10:00|2713|2707|2713.3|2707.3|2713.8|2707.8|2712.8|2706.8|47
1752722100000|2025-07-17 03:15:00|2713.5|2707.5|2713.3|2707.3|2714.8|2708.8|2713|2707|30
1752722400000|2025-07-17 03:20:00|2713.5|2707.5|2711|2705|2713.5|2707.5|2710.8|2704.8|21
1752722700000|2025-07-17 03:25:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2710|2704|12
1752723000000|2025-07-17 03:30:00|2710.8|2704.8|2708.5|2702.5|2711|2705|2708.5|2702.5|17
1752723300000|2025-07-17 03:35:00|2708.8|2702.8|2710.8|2704.8|2710.8|2704.8|2708.5|2702.5|7
1752723600000|2025-07-17 03:40:00|2711|2705|2712.8|2706.8|2712.8|2706.8|2711|2705|13
1752723900000|2025-07-17 03:45:00|2712.5|2706.5|2713.3|2707.3|2713.3|2707.3|2712|2706|18
1752724200000|2025-07-17 03:50:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1752724500000|2025-07-17 03:55:00|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1752724800000|2025-07-17 04:00:00|2712.8|2706.8|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|16
1752725100000|2025-07-17 04:05:00|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712|2706|11
1752725400000|2025-07-17 04:10:00|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|11
1752725700000|2025-07-17 04:15:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1752726000000|2025-07-17 04:20:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|3
1752726300000|2025-07-17 04:25:00|2711.5|2705.5|2711|2705|2711.8|2705.8|2711|2705|4
1752726600000|2025-07-17 04:30:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1752726900000|2025-07-17 04:35:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1752727200000|2025-07-17 04:40:00|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1752727500000|2025-07-17 04:45:00|2711.8|2705.8|2710.3|2704.3|2711.8|2705.8|2710.3|2704.3|7
1752728100000|2025-07-17 04:55:00|2710.5|2704.5|2711.5|2705.5|2711.8|2705.8|2710.5|2704.5|5
1752728400000|2025-07-17 05:00:00|2711.8|2705.8|2712|2706|2713|2707|2711.5|2705.5|30
1752728700000|2025-07-17 05:05:00|2712.3|2706.3|2713.3|2707.3|2714.3|2708.3|2712.3|2706.3|34
1752729000000|2025-07-17 05:10:00|2713|2707|2714|2708|2714|2708|2713|2707|17
1752729300000|2025-07-17 05:15:00|2714.3|2708.3|2714|2708|2714.5|2708.5|2714|2708|6
1752729600000|2025-07-17 05:20:00|2713.8|2707.8|2713|2707|2713.8|2707.8|2712.3|2706.3|8
1752729900000|2025-07-17 05:25:00|2713.3|2707.3|2712.8|2706.8|2714|2708|2712.8|2706.8|15
1752730200000|2025-07-17 05:30:00|2713|2707|2716.8|2710.8|2716.8|2710.8|2713|2707|77
1752730500000|2025-07-17 05:35:00|2716.5|2710.5|2717.8|2711.8|2719.8|2713.8|2715.8|2709.8|56
1752730800000|2025-07-17 05:40:00|2718.3|2712.3|2719.5|2713.5|2719.8|2713.8|2717.8|2711.8|42
1752731100000|2025-07-17 05:45:00|2719.3|2713.3|2717.8|2711.8|2720|2714|2717.5|2711.5|34
1752731400000|2025-07-17 05:50:00|2717.5|2711.5|2718.3|2712.3|2719.3|2713.3|2717.5|2711.5|47
1752731700000|2025-07-17 05:55:00|2718.5|2712.5|2716.8|2710.8|2718.8|2712.8|2716.8|2710.8|49
1752732000000|2025-07-17 06:00:00|2717|2711|2713.5|2707.5|2717|2711|2713.5|2707.5|58
1752732300000|2025-07-17 06:05:00|2713.3|2707.3|2712.8|2706.8|2714.5|2708.5|2712|2706|50
1752732600000|2025-07-17 06:10:00|2712.5|2706.5|2708.3|2702.3|2713|2707|2708.3|2702.3|56
1752732900000|2025-07-17 06:15:00|2708.8|2702.8|2708.5|2702.5|2709.5|2703.5|2707.8|2701.8|74
1752733200000|2025-07-17 06:20:00|2708.3|2702.3|2707.3|2701.3|2708.8|2702.8|2705|2699|61
1752733500000|2025-07-17 06:25:00|2707|2701|2705.3|2699.3|2708.8|2702.8|2705.3|2699.3|46
1752733800000|2025-07-17 06:30:00|2705|2699|2706|2700|2706.5|2700.5|2704.5|2698.5|79
1752734100000|2025-07-17 06:35:00|2706.3|2700.3|2706.8|2700.8|2707.3|2701.3|2705.8|2699.8|46
1752734400000|2025-07-17 06:40:00|2706.5|2700.5|2704|2698|2706.5|2700.5|2703.8|2697.8|43
1752734700000|2025-07-17 06:45:00|2703.8|2697.8|2704.8|2698.8|2704.8|2698.8|2703|2697|24
1752735000000|2025-07-17 06:50:00|2704.3|2698.3|2705.5|2699.5|2705.8|2699.8|2704.3|2698.3|42
1752735300000|2025-07-17 06:55:00|2705.8|2699.8|2704.6|2698.6|2706.1|2700.1|2704.4|2698.4|42
1752735600000|2025-07-17 07:00:00|2704.4|2698.4|2696.1|2690.1|2704.4|2698.4|2693.6|2687.6|122
1752735900000|2025-07-17 07:05:00|2695.6|2689.6|2698.6|2692.6|2700.4|2694.4|2693.9|2687.9|77
1752736200000|2025-07-17 07:10:00|2698.9|2692.9|2696.9|2690.9|2698.9|2692.9|2696.4|2690.4|47
1752736500000|2025-07-17 07:15:00|2696.6|2690.6|2693.4|2687.4|2696.9|2690.9|2692.6|2686.6|41
1752736800000|2025-07-17 07:20:00|2693.1|2687.1|2690.9|2684.9|2693.1|2687.1|2689.6|2683.6|44
1752737100000|2025-07-17 07:25:00|2691.1|2685.1|2691.4|2685.4|2691.9|2685.9|2690.9|2684.9|21
1752737400000|2025-07-17 07:30:00|2690.6|2684.6|2691.4|2685.4|2691.6|2685.6|2690.6|2684.6|16
1752737700000|2025-07-17 07:35:00|2691.1|2685.1|2694.1|2688.1|2694.1|2688.1|2690.9|2684.9|39
1752738000000|2025-07-17 07:40:00|2693.6|2687.6|2697.1|2691.1|2697.9|2691.9|2693.6|2687.6|22
1752738300000|2025-07-17 07:45:00|2696.9|2690.9|2698.6|2692.6|2699.1|2693.1|2695.9|2689.9|42
1752738600000|2025-07-17 07:50:00|2698.9|2692.9|2697.6|2691.6|2698.9|2692.9|2697.6|2691.6|29
1752738900000|2025-07-17 07:55:00|2697.4|2691.4|2693.1|2687.1|2697.4|2691.4|2691.1|2685.1|45
1752739200000|2025-07-17 08:00:00|2693.6|2687.6|2702.9|2696.9|2702.9|2696.9|2693.6|2687.6|93
1752739500000|2025-07-17 08:05:00|2702.4|2696.4|2703.1|2697.1|2704.1|2698.1|2700.1|2694.1|42
1752739800000|2025-07-17 08:10:00|2702.9|2696.9|2704.6|2698.6|2704.9|2698.9|2701.6|2695.6|40
1752740100000|2025-07-17 08:15:00|2704.4|2698.4|2702.4|2696.4|2704.4|2698.4|2700.9|2694.9|27
1752740400000|2025-07-17 08:20:00|2702.6|2696.6|2705.4|2699.4|2705.4|2699.4|2702.4|2696.4|22
1752740700000|2025-07-17 08:25:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.4|2698.4|16
1752741000000|2025-07-17 08:30:00|2705.1|2699.1|2705.1|2699.1|2707.6|2701.6|2704.6|2698.6|29
1752741300000|2025-07-17 08:35:00|2705.6|2699.6|2705.6|2699.6|2706.4|2700.4|2704.6|2698.6|23
1752741600000|2025-07-17 08:40:00|2705.9|2699.9|2706.1|2700.1|2708.4|2702.4|2705.9|2699.9|25
1752741900000|2025-07-17 08:45:00|2705.9|2699.9|2704.4|2698.4|2705.9|2699.9|2704.1|2698.1|19
1752742200000|2025-07-17 08:50:00|2704.6|2698.6|2703.6|2697.6|2706.4|2700.4|2703.6|2697.6|25
1752742500000|2025-07-17 08:55:00|2703.4|2697.4|2699.4|2693.4|2703.4|2697.4|2698.4|2692.4|46
1752742800000|2025-07-17 09:00:00|2699.9|2693.9|2701.9|2695.9|2701.9|2695.9|2698.1|2692.1|34
1752743100000|2025-07-17 09:05:00|2701.6|2695.6|2704.4|2698.4|2704.4|2698.4|2700.9|2694.9|28
1752743400000|2025-07-17 09:10:00|2703.9|2697.9|2709.6|2703.6|2709.6|2703.6|2703.4|2697.4|45
1752743700000|2025-07-17 09:15:00|2709.9|2703.9|2707.4|2701.4|2709.9|2703.9|2707.4|2701.4|28
1752744000000|2025-07-17 09:20:00|2707.6|2701.6|2707.1|2701.1|2708.4|2702.4|2706.6|2700.6|22
1752744300000|2025-07-17 09:25:00|2707.4|2701.4|2709.9|2703.9|2710.6|2704.6|2707.4|2701.4|35
1752744600000|2025-07-17 09:30:00|2709.6|2703.6|2707.9|2701.9|2710.6|2704.6|2707.9|2701.9|17
1752744900000|2025-07-17 09:35:00|2708.1|2702.1|2707.6|2701.6|2708.6|2702.6|2707.4|2701.4|21
1752745200000|2025-07-17 09:40:00|2707.9|2701.9|2709.4|2703.4|2709.4|2703.4|2707.4|2701.4|20
1752745500000|2025-07-17 09:45:00|2709.6|2703.6|2709.1|2703.1|2710.1|2704.1|2708.9|2702.9|19
1752745800000|2025-07-17 09:50:00|2709.6|2703.6|2707.9|2701.9|2709.6|2703.6|2707.9|2701.9|16
1752746100000|2025-07-17 09:55:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|12
1752746400000|2025-07-17 10:00:00|2708.6|2702.6|2708.6|2702.6|2708.9|2702.9|2707.9|2701.9|9
1752746700000|2025-07-17 10:05:00|2708.4|2702.4|2708.6|2702.6|2709.6|2703.6|2707.9|2701.9|25
1752747000000|2025-07-17 10:10:00|2708.4|2702.4|2707.9|2701.9|2708.6|2702.6|2707.9|2701.9|11
1752747300000|2025-07-17 10:15:00|2707.6|2701.6|2707.9|2701.9|2708.1|2702.1|2707.1|2701.1|19
1752747600000|2025-07-17 10:20:00|2707.6|2701.6|2708.1|2702.1|2708.1|2702.1|2707.1|2701.1|8
1752747900000|2025-07-17 10:25:00|2708.4|2702.4|2708.6|2702.6|2709.9|2703.9|2708.1|2702.1|17
1752748200000|2025-07-17 10:30:00|2708.4|2702.4|2705.4|2699.4|2708.4|2702.4|2705.4|2699.4|16
1752748500000|2025-07-17 10:35:00|2705.6|2699.6|2707.1|2701.1|2707.1|2701.1|2705.4|2699.4|24
1752748800000|2025-07-17 10:40:00|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|8
1752749100000|2025-07-17 10:45:00|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1752749400000|2025-07-17 10:50:00|2706.9|2700.9|2704.9|2698.9|2707.1|2701.1|2704.6|2698.6|21
1752749700000|2025-07-17 10:55:00|2705.1|2699.1|2705.1|2699.1|2705.9|2699.9|2704.9|2698.9|24
1752750000000|2025-07-17 11:00:00|2704.9|2698.9|2705.9|2699.9|2706.4|2700.4|2704.9|2698.9|20
1752750300000|2025-07-17 11:05:00|2706.1|2700.1|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|25
1752750600000|2025-07-17 11:10:00|2706.1|2700.1|2707.4|2701.4|2707.6|2701.6|2706.1|2700.1|26
1752750900000|2025-07-17 11:15:00|2707.1|2701.1|2709.9|2703.9|2709.9|2703.9|2706.6|2700.6|15
1752751200000|2025-07-17 11:20:00|2709.6|2703.6|2707.6|2701.6|2709.6|2703.6|2707.6|2701.6|13
1752751500000|2025-07-17 11:25:00|2707.4|2701.4|2707.4|2701.4|2707.6|2701.6|2706.9|2700.9|17
1752751800000|2025-07-17 11:30:00|2707.1|2701.1|2707.9|2701.9|2708.1|2702.1|2706.6|2700.6|21
1752752100000|2025-07-17 11:35:00|2707.6|2701.6|2709.1|2703.1|2709.1|2703.1|2706.9|2700.9|28
1752752400000|2025-07-17 11:40:00|2709.4|2703.4|2708.4|2702.4|2710.6|2704.6|2708.4|2702.4|16
1752752700000|2025-07-17 11:45:00|2708.6|2702.6|2706.6|2700.6|2708.6|2702.6|2706.4|2700.4|23
1752753000000|2025-07-17 11:50:00|2706.4|2700.4|2709.6|2703.6|2711.4|2705.4|2705.9|2699.9|48
1752753300000|2025-07-17 11:55:00|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2707.4|2701.4|46
1752753600000|2025-07-17 12:00:00|2708.4|2702.4|2709.6|2703.6|2710.1|2704.1|2708.4|2702.4|36
1752753900000|2025-07-17 12:05:00|2709.1|2703.1|2710.4|2704.4|2710.4|2704.4|2709.1|2703.1|5
1752754200000|2025-07-17 12:10:00|2709.9|2703.9|2710.4|2704.4|2712.4|2706.4|2709.6|2703.6|38
1752754500000|2025-07-17 12:15:00|2709.6|2703.6|2709.1|2703.1|2710.1|2704.1|2708.9|2702.9|17
1752754800000|2025-07-17 12:20:00|2708.6|2702.6|2710.9|2704.9|2710.9|2704.9|2708.4|2702.4|19
1752755100000|2025-07-17 12:25:00|2710.6|2704.6|2707.9|2701.9|2710.6|2704.6|2707.9|2701.9|25
1752755400000|2025-07-17 12:30:00|2707.1|2701.1|2706.9|2700.9|2707.9|2701.9|2706.1|2700.1|33
1752755700000|2025-07-17 12:35:00|2706.6|2700.6|2709.6|2703.6|2710.1|2704.1|2706.6|2700.6|26
1752756000000|2025-07-17 12:40:00|2709.1|2703.1|2707.4|2701.4|2710.6|2704.6|2707.4|2701.4|38
1752756300000|2025-07-17 12:45:00|2707.1|2701.1|2706.6|2700.6|2707.4|2701.4|2705.9|2699.9|51
1752756600000|2025-07-17 12:50:00|2706.9|2700.9|2706.9|2700.9|2707.4|2701.4|2706.1|2700.1|25
1752756900000|2025-07-17 12:55:00|2706.6|2700.6|2709.1|2703.1|2710.6|2704.6|2704.6|2698.6|70
1752757200000|2025-07-17 13:00:00|2709.4|2703.4|2715.1|2709.1|2717.9|2711.9|2709.4|2703.4|200
1752757500000|2025-07-17 13:05:00|2714.9|2708.9|2720.4|2714.4|2721.9|2715.9|2714.6|2708.6|85
1752757800000|2025-07-17 13:10:00|2720.1|2714.1|2719.9|2713.9|2720.6|2714.6|2717.6|2711.6|90
1752758100000|2025-07-17 13:15:00|2720.1|2714.1|2720.4|2714.4|2721.9|2715.9|2718.4|2712.4|90
1752758400000|2025-07-17 13:20:00|2720.1|2714.1|2720.1|2714.1|2720.6|2714.6|2717.6|2711.6|77
1752758700000|2025-07-17 13:25:00|2720.6|2714.6|2721.6|2715.6|2722.1|2716.1|2719.9|2713.9|43
1752759000000|2025-07-17 13:30:00|2721.4|2715.4|2721.6|2715.6|2723.6|2717.6|2720.1|2714.1|83
1752759300000|2025-07-17 13:35:00|2721.9|2715.9|2724.6|2718.6|2725.4|2719.4|2721.6|2715.6|78
1752759600000|2025-07-17 13:40:00|2724.4|2718.4|2725.1|2719.1|2725.4|2719.4|2723.9|2717.9|37
1752759900000|2025-07-17 13:45:00|2725.4|2719.4|2727.1|2721.1|2727.9|2721.9|2725.4|2719.4|36
1752760200000|2025-07-17 13:50:00|2727.4|2721.4|2728.4|2722.4|2728.4|2722.4|2725.9|2719.9|42
1752760500000|2025-07-17 13:55:00|2728.6|2722.6|2732.1|2726.1|2734.6|2728.6|2728.1|2722.1|92
1752760800000|2025-07-17 14:00:00|2731.9|2725.9|2732.6|2726.6|2733.4|2727.4|2729.1|2723.1|76
1752761100000|2025-07-17 14:05:00|2732.1|2726.1|2731.1|2725.1|2732.6|2726.6|2729.4|2723.4|68
1752761400000|2025-07-17 14:10:00|2730.9|2724.9|2727.1|2721.1|2730.9|2724.9|2726.9|2720.9|76
1752761700000|2025-07-17 14:15:00|2727.4|2721.4|2727.9|2721.9|2728.1|2722.1|2726.4|2720.4|25
1752762000000|2025-07-17 14:20:00|2728.1|2722.1|2726.9|2720.9|2728.4|2722.4|2726.1|2720.1|39
1752762300000|2025-07-17 14:25:00|2726.6|2720.6|2726.6|2720.6|2726.9|2720.9|2725.4|2719.4|47
1752762600000|2025-07-17 14:30:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2724.4|2718.4|31
1752762900000|2025-07-17 14:35:00|2725.4|2719.4|2728.1|2722.1|2728.4|2722.4|2725.4|2719.4|49
1752763200000|2025-07-17 14:40:00|2727.9|2721.9|2726.9|2720.9|2728.4|2722.4|2726.9|2720.9|16
1752763500000|2025-07-17 14:45:00|2726.6|2720.6|2728.9|2722.9|2729.1|2723.1|2726.4|2720.4|61
1752763800000|2025-07-17 14:50:00|2729.1|2723.1|2730.9|2724.9|2731.1|2725.1|2729.1|2723.1|26
1752764100000|2025-07-17 14:55:00|2730.6|2724.6|2732.1|2726.1|2732.9|2726.9|2729.9|2723.9|33
1752764400000|2025-07-17 15:00:00|2731.9|2725.9|2733.9|2727.9|2734.6|2728.6|2731.9|2725.9|51
1752764700000|2025-07-17 15:05:00|2733.4|2727.4|2734.6|2728.6|2735.4|2729.4|2733.4|2727.4|24
1752765000000|2025-07-17 15:10:00|2735.1|2729.1|2737.6|2731.6|2737.6|2731.6|2734.4|2728.4|22
1752765300000|2025-07-17 15:15:00|2737.9|2731.9|2736.9|2730.9|2738.4|2732.4|2736.6|2730.6|60
1752765600000|2025-07-17 15:20:00|2736.6|2730.6|2736.6|2730.6|2738.1|2732.1|2736.1|2730.1|33
1752765900000|2025-07-17 15:25:00|2736.9|2730.9|2737.4|2731.4|2738.1|2732.1|2736.9|2730.9|25
1752766200000|2025-07-17 15:30:00|2737.1|2731.1|2737.6|2731.6|2738.6|2732.6|2736.6|2730.6|27
1752766500000|2025-07-17 15:35:00|2737.9|2731.9|2740.4|2734.4|2741.1|2735.1|2737.9|2731.9|54
1752766800000|2025-07-17 15:40:00|2740.6|2734.6|2741.6|2735.6|2742.6|2736.6|2739.9|2733.9|38
1752767100000|2025-07-17 15:45:00|2742.1|2736.1|2740.6|2734.6|2742.1|2736.1|2740.4|2734.4|20
1752767400000|2025-07-17 15:50:00|2740.9|2734.9|2742.4|2736.4|2743.1|2737.1|2740.9|2734.9|34
1752767700000|2025-07-17 15:55:00|2742.1|2736.1|2741.9|2735.9|2742.6|2736.6|2741.4|2735.4|34
1752768000000|2025-07-17 16:00:00|2741.6|2735.6|2740.1|2734.1|2741.9|2735.9|2739.4|2733.4|19
1752768300000|2025-07-17 16:05:00|2740.4|2734.4|2739.4|2733.4|2740.4|2734.4|2738.9|2732.9|81
1752768600000|2025-07-17 16:10:00|2739.1|2733.1|2737.9|2731.9|2739.1|2733.1|2736.9|2730.9|22
1752768900000|2025-07-17 16:15:00|2737.6|2731.6|2738.6|2732.6|2738.9|2732.9|2737.6|2731.6|9
1752769200000|2025-07-17 16:20:00|2739.5|2733.5|2740.4|2734.4|2740.9|2734.9|2739|2733|20
1752769500000|2025-07-17 16:25:00|2740.1|2734.1|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|34
1752769800000|2025-07-17 16:30:00|2740.1|2734.1|2739.9|2733.9|2740.4|2734.4|2738.6|2732.6|8
1752770100000|2025-07-17 16:35:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1752770400000|2025-07-17 16:40:00|2739.9|2733.9|2738.6|2732.6|2739.9|2733.9|2738.6|2732.6|5
1752770700000|2025-07-17 16:45:00|2738.4|2732.4|2738.9|2732.9|2739.1|2733.1|2738.4|2732.4|5
1752771000000|2025-07-17 16:50:00|2738.4|2732.4|2736.1|2730.1|2738.4|2732.4|2735.4|2729.4|14
1752771300000|2025-07-17 16:55:00|2736.4|2730.4|2736.3|2730.3|2736.6|2730.6|2735.4|2729.4|15
1752771600000|2025-07-17 17:00:00|2736.5|2730.5|2737.3|2731.3|2738.1|2732.1|2736.5|2730.5|13
1752771900000|2025-07-17 17:05:00|2737.5|2731.5|2740.3|2734.3|2740.8|2734.8|2737.5|2731.5|10
1752772200000|2025-07-17 17:10:00|2740|2734|2740|2734|2740|2734|2739.9|2733.9|3
1752772500000|2025-07-17 17:15:00|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.5|2733.5|6
1752772800000|2025-07-17 17:20:00|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2738.3|2732.3|10
1752773100000|2025-07-17 17:25:00|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.3|2733.3|12
1752773400000|2025-07-17 17:30:00|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739|2733|11
1752773700000|2025-07-17 17:35:00|2738.3|2732.3|2737.3|2731.3|2738.5|2732.5|2736.8|2730.8|8
1752774000000|2025-07-17 17:40:00|2737|2731|2737.8|2731.8|2737.8|2731.8|2737|2731|11
1752774300000|2025-07-17 17:45:00|2738|2732|2737.5|2731.5|2738|2732|2737.1|2731.1|7
1752774600000|2025-07-17 17:50:00|2737.8|2731.8|2738.9|2732.9|2739.6|2733.6|2737|2731|24
1752774900000|2025-07-17 17:55:00|2745.9|2725.9|2745.5|2726.8|2745.9|2726.8|2744.5|2725.8|4
1752796800000|2025-07-18 00:00:00|2738.3|2732.3|2740.3|2734.3|2740.3|2734.3|2738.3|2732.3|11
1752797100000|2025-07-18 00:05:00|2740|2734|2742.5|2736.5|2742.5|2736.5|2739.8|2733.8|27
1752797400000|2025-07-18 00:10:00|2742.8|2736.8|2742.8|2736.8|2744|2738|2742.5|2736.5|20
1752798000000|2025-07-18 00:20:00|2743|2737|2743.5|2737.5|2744.3|2738.3|2743|2737|10
1752798300000|2025-07-18 00:25:00|2743.8|2737.8|2745|2739|2745|2739|2743.8|2737.8|8
1752798600000|2025-07-18 00:30:00|2745.5|2739.5|2748.5|2742.5|2748.5|2742.5|2745.5|2739.5|11
1752798900000|2025-07-18 00:35:00|2748.3|2742.3|2749.5|2743.5|2749.8|2743.8|2747.8|2741.8|11
1752799200000|2025-07-18 00:40:00|2749.8|2743.8|2748.8|2742.8|2750.3|2744.3|2748.5|2742.5|13
1752799500000|2025-07-18 00:45:00|2749|2743|2748.5|2742.5|2749.3|2743.3|2748.5|2742.5|4
1752799800000|2025-07-18 00:50:00|2749|2743|2747.5|2741.5|2749|2743|2747.5|2741.5|8
1752800100000|2025-07-18 00:55:00|2747.8|2741.8|2747|2741|2748|2742|2746.3|2740.3|19
1752800400000|2025-07-18 01:00:00|2747.5|2741.5|2745.8|2739.8|2747.5|2741.5|2743.3|2737.3|146
1752800700000|2025-07-18 01:05:00|2746|2740|2747.5|2741.5|2748.5|2742.5|2745.5|2739.5|127
1752801000000|2025-07-18 01:10:00|2747.8|2741.8|2747.3|2741.3|2748|2742|2746.3|2740.3|85
1752801300000|2025-07-18 01:15:00|2747.5|2741.5|2746.8|2740.8|2748.3|2742.3|2746|2740|121
1752801600000|2025-07-18 01:20:00|2747.3|2741.3|2747.5|2741.5|2748.3|2742.3|2745.8|2739.8|72
1752801900000|2025-07-18 01:25:00|2747.3|2741.3|2744|2738|2748.3|2742.3|2743.8|2737.8|111
1752802200000|2025-07-18 01:30:00|2744.3|2738.3|2745.8|2739.8|2746.5|2740.5|2743.3|2737.3|87
1752802500000|2025-07-18 01:35:00|2746.3|2740.3|2749.3|2743.3|2749.3|2743.3|2745.3|2739.3|75
1752802800000|2025-07-18 01:40:00|2749.5|2743.5|2746.3|2740.3|2749.8|2743.8|2746|2740|115
1752803100000|2025-07-18 01:45:00|2746.5|2740.5|2747|2741|2749.3|2743.3|2746.3|2740.3|76
1752803400000|2025-07-18 01:50:00|2747.3|2741.3|2749|2743|2751.5|2745.5|2747.3|2741.3|135
1752803700000|2025-07-18 01:55:00|2748.8|2742.8|2748.5|2742.5|2751|2745|2748.3|2742.3|106
1752804000000|2025-07-18 02:00:00|2748.8|2742.8|2744.5|2738.5|2749.3|2743.3|2743.8|2737.8|107
1752804300000|2025-07-18 02:05:00|2744.8|2738.8|2746|2740|2747.3|2741.3|2743.5|2737.5|78
1752804600000|2025-07-18 02:10:00|2746.3|2740.3|2749.3|2743.3|2750.3|2744.3|2745.8|2739.8|84
1752804900000|2025-07-18 02:15:00|2749.5|2743.5|2750.3|2744.3|2750.3|2744.3|2749|2743|22
1752805200000|2025-07-18 02:20:00|2750|2744|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|6
1752805500000|2025-07-18 02:25:00|2749.5|2743.5|2750.3|2744.3|2750.3|2744.3|2749.3|2743.3|15
1752805800000|2025-07-18 02:30:00|2749.5|2743.5|2749.3|2743.3|2750.3|2744.3|2748.5|2742.5|91
1752806100000|2025-07-18 02:35:00|2749|2743|2747.3|2741.3|2749.3|2743.3|2747.3|2741.3|90
1752806400000|2025-07-18 02:40:00|2747|2741|2746.8|2740.8|2747.5|2741.5|2745.8|2739.8|91
1752806700000|2025-07-18 02:45:00|2747|2741|2746|2740|2747.5|2741.5|2745.5|2739.5|90
1752807000000|2025-07-18 02:50:00|2746.3|2740.3|2746.3|2740.3|2747|2741|2745.8|2739.8|78
1752807300000|2025-07-18 02:55:00|2746.5|2740.5|2746.8|2740.8|2747.8|2741.8|2746|2740|49
1752807600000|2025-07-18 03:00:00|2746.5|2740.5|2746.8|2740.8|2747.5|2741.5|2745.8|2739.8|71
1752807900000|2025-07-18 03:05:00|2747|2741|2746.8|2740.8|2747.5|2741.5|2746.3|2740.3|49
1752808200000|2025-07-18 03:10:00|2746.5|2740.5|2744|2738|2746.5|2740.5|2742.8|2736.8|72
1752808500000|2025-07-18 03:15:00|2743.8|2737.8|2743|2737|2744|2738|2740.8|2734.8|74
1752808800000|2025-07-18 03:20:00|2742.8|2736.8|2744|2738|2744.3|2738.3|2741.8|2735.8|65
1752809100000|2025-07-18 03:25:00|2743.8|2737.8|2744|2738|2744.3|2738.3|2742.8|2736.8|46
1752809400000|2025-07-18 03:30:00|2744.3|2738.3|2745.8|2739.8|2747.3|2741.3|2744.3|2738.3|24
1752809700000|2025-07-18 03:35:00|2746|2740|2748|2742|2749.3|2743.3|2745.5|2739.5|21
1752810000000|2025-07-18 03:40:00|2747.8|2741.8|2746.3|2740.3|2747.8|2741.8|2746.3|2740.3|9
1752810300000|2025-07-18 03:45:00|2746.5|2740.5|2747.5|2741.5|2748.5|2742.5|2746.5|2740.5|14
1752810900000|2025-07-18 03:55:00|2747.3|2741.3|2745.3|2739.3|2747.3|2741.3|2745.3|2739.3|7
1752811200000|2025-07-18 04:00:00|2744.8|2738.8|2744.3|2738.3|2744.8|2738.8|2744|2738|9
1752811500000|2025-07-18 04:05:00|2744|2738|2743.3|2737.3|2744|2738|2743.3|2737.3|8
1752811800000|2025-07-18 04:10:00|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1752812100000|2025-07-18 04:15:00|2743.3|2737.3|2744|2738|2744|2738|2743.3|2737.3|8
1752812400000|2025-07-18 04:20:00|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2743.5|2737.5|12
1752812700000|2025-07-18 04:25:00|2744.3|2738.3|2744.3|2738.3|2744.5|2738.5|2744.3|2738.3|3
1752813000000|2025-07-18 04:30:00|2744.5|2738.5|2744.8|2738.8|2745|2739|2744.3|2738.3|6
1752813300000|2025-07-18 04:35:00|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|6
1752813600000|2025-07-18 04:40:00|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1752813900000|2025-07-18 04:45:00|2744.5|2738.5|2743.3|2737.3|2744.5|2738.5|2743.3|2737.3|5
1752814500000|2025-07-18 04:55:00|2743.5|2737.5|2744.8|2738.8|2746|2740|2743.5|2737.5|17
1752814800000|2025-07-18 05:00:00|2744.5|2738.5|2747.5|2741.5|2747.5|2741.5|2744.5|2738.5|30
1752815100000|2025-07-18 05:05:00|2747.3|2741.3|2749|2743|2750.5|2744.5|2747.3|2741.3|36
1752815400000|2025-07-18 05:10:00|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|9
1752815700000|2025-07-18 05:15:00|2749|2743|2749|2743|2749|2743|2748|2742|12
1752816000000|2025-07-18 05:20:00|2748.8|2742.8|2749|2743|2749|2743|2748.3|2742.3|14
1752816300000|2025-07-18 05:25:00|2748.8|2742.8|2749|2743|2749|2743|2748.5|2742.5|16
1752816600000|2025-07-18 05:30:00|2748.8|2742.8|2747.8|2741.8|2748.8|2742.8|2744.3|2738.3|112
1752816900000|2025-07-18 05:35:00|2747.5|2741.5|2748|2742|2748|2742|2746.5|2740.5|53
1752817200000|2025-07-18 05:40:00|2748.3|2742.3|2748|2742|2749.5|2743.5|2747.8|2741.8|36
1752817500000|2025-07-18 05:45:00|2747.8|2741.8|2744.3|2738.3|2748|2742|2743.3|2737.3|58
1752817800000|2025-07-18 05:50:00|2744.5|2738.5|2743.3|2737.3|2745.3|2739.3|2742.8|2736.8|57
1752818100000|2025-07-18 05:55:00|2743.5|2737.5|2743.5|2737.5|2744.5|2738.5|2742.3|2736.3|66
1752818400000|2025-07-18 06:00:00|2743.8|2737.8|2743.5|2737.5|2744.5|2738.5|2743.5|2737.5|50
1752818700000|2025-07-18 06:05:00|2743.8|2737.8|2743.3|2737.3|2744.5|2738.5|2742.5|2736.5|43
1752819000000|2025-07-18 06:10:00|2742.8|2736.8|2745.5|2739.5|2745.5|2739.5|2741.8|2735.8|72
1752819300000|2025-07-18 06:15:00|2745.8|2739.8|2745.8|2739.8|2746.5|2740.5|2744.8|2738.8|38
1752819600000|2025-07-18 06:20:00|2745.3|2739.3|2745.5|2739.5|2747.3|2741.3|2745.3|2739.3|62
1752819900000|2025-07-18 06:25:00|2745.8|2739.8|2746.8|2740.8|2747.3|2741.3|2745.8|2739.8|71
1752820200000|2025-07-18 06:30:00|2747|2741|2747.8|2741.8|2750.3|2744.3|2746.8|2740.8|66
1752820500000|2025-07-18 06:35:00|2748|2742|2750.3|2744.3|2752.5|2746.5|2747.8|2741.8|69
1752820800000|2025-07-18 06:40:00|2750.5|2744.5|2752.8|2746.8|2753.5|2747.5|2750.5|2744.5|43
1752821100000|2025-07-18 06:45:00|2753|2747|2753|2747|2753.8|2747.8|2751.8|2745.8|60
1752821400000|2025-07-18 06:50:00|2752.8|2746.8|2749.8|2743.8|2753|2747|2749.8|2743.8|110
1752821700000|2025-07-18 06:55:00|2749.5|2743.5|2750.9|2744.9|2750.9|2744.9|2748.6|2742.6|69
1752822000000|2025-07-18 07:00:00|2750.6|2744.6|2760.6|2754.6|2760.9|2754.9|2750.6|2744.6|92
1752822300000|2025-07-18 07:05:00|2761.1|2755.1|2765.9|2759.9|2768.1|2762.1|2761.1|2755.1|116
1752822600000|2025-07-18 07:10:00|2766.1|2760.1|2767.4|2761.4|2768.1|2762.1|2764.6|2758.6|55
1752822900000|2025-07-18 07:15:00|2766.6|2760.6|2764.6|2758.6|2766.6|2760.6|2762.1|2756.1|67
1752823200000|2025-07-18 07:20:00|2764.9|2758.9|2764.6|2758.6|2766.1|2760.1|2762.6|2756.6|49
1752823500000|2025-07-18 07:25:00|2764.9|2758.9|2765.1|2759.1|2767.4|2761.4|2764.4|2758.4|66
1752823800000|2025-07-18 07:30:00|2764.9|2758.9|2763.6|2757.6|2765.4|2759.4|2761.9|2755.9|50
1752824100000|2025-07-18 07:35:00|2763.4|2757.4|2760.6|2754.6|2763.6|2757.6|2759.6|2753.6|46
1752824400000|2025-07-18 07:40:00|2760.4|2754.4|2763.9|2757.9|2763.9|2757.9|2759.4|2753.4|24
1752824700000|2025-07-18 07:45:00|2763.6|2757.6|2767.1|2761.1|2767.1|2761.1|2762.4|2756.4|39
1752825000000|2025-07-18 07:50:00|2766.6|2760.6|2768.9|2762.9|2769.4|2763.4|2765.9|2759.9|62
1752825300000|2025-07-18 07:55:00|2768.6|2762.6|2775.6|2769.6|2775.6|2769.6|2768.4|2762.4|71
1752825600000|2025-07-18 08:00:00|2775.9|2769.9|2775.6|2769.6|2778.6|2772.6|2774.4|2768.4|101
1752825900000|2025-07-18 08:05:00|2776.4|2770.4|2774.9|2768.9|2777.6|2771.6|2773.6|2767.6|81
1752826200000|2025-07-18 08:10:00|2774.6|2768.6|2774.9|2768.9|2775.6|2769.6|2773.4|2767.4|40
1752826500000|2025-07-18 08:15:00|2774.6|2768.6|2776.4|2770.4|2776.9|2770.9|2773.9|2767.9|47
1752826800000|2025-07-18 08:20:00|2776.1|2770.1|2774.6|2768.6|2776.9|2770.9|2774.6|2768.6|37
1752827100000|2025-07-18 08:25:00|2774.4|2768.4|2776.1|2770.1|2776.4|2770.4|2774.1|2768.1|46
1752827400000|2025-07-18 08:30:00|2775.9|2769.9|2774.6|2768.6|2775.9|2769.9|2773.9|2767.9|39
1752827700000|2025-07-18 08:35:00|2775.1|2769.1|2773.9|2767.9|2775.6|2769.6|2773.9|2767.9|19
1752828000000|2025-07-18 08:40:00|2774.1|2768.1|2772.9|2766.9|2774.1|2768.1|2771.6|2765.6|54
1752828300000|2025-07-18 08:45:00|2772.6|2766.6|2772.9|2766.9|2773.6|2767.6|2771.9|2765.9|30
1752828600000|2025-07-18 08:50:00|2773.1|2767.1|2775.4|2769.4|2775.4|2769.4|2772.6|2766.6|41
1752828900000|2025-07-18 08:55:00|2775.1|2769.1|2775.1|2769.1|2776.1|2770.1|2774.4|2768.4|24
1752829200000|2025-07-18 09:00:00|2774.6|2768.6|2776.1|2770.1|2777.1|2771.1|2772.9|2766.9|43
1752829500000|2025-07-18 09:05:00|2776.4|2770.4|2776.6|2770.6|2778.1|2772.1|2776.4|2770.4|26
1752829800000|2025-07-18 09:10:00|2776.9|2770.9|2780.9|2774.9|2781.4|2775.4|2776.9|2770.9|34
1752830100000|2025-07-18 09:15:00|2781.1|2775.1|2782.4|2776.4|2783.1|2777.1|2781.1|2775.1|52
1752830400000|2025-07-18 09:20:00|2782.6|2776.6|2784.9|2778.9|2787.1|2781.1|2782.4|2776.4|46
1752830700000|2025-07-18 09:25:00|2785.1|2779.1|2800.4|2794.4|2800.9|2794.9|2785.1|2779.1|123
1752831000000|2025-07-18 09:30:00|2800.1|2794.1|2797.6|2791.6|2800.6|2794.6|2797.4|2791.4|77
1752831300000|2025-07-18 09:35:00|2797.4|2791.4|2793.9|2787.9|2797.4|2791.4|2791.4|2785.4|55
1752831600000|2025-07-18 09:40:00|2793.6|2787.6|2796.6|2790.6|2796.9|2790.9|2791.9|2785.9|56
1752831900000|2025-07-18 09:45:00|2796.4|2790.4|2796.4|2790.4|2797.4|2791.4|2794.4|2788.4|36
1752832200000|2025-07-18 09:50:00|2796.9|2790.9|2806.1|2800.1|2808.9|2802.9|2795.6|2789.6|77
1752832500000|2025-07-18 09:55:00|2806.4|2800.4|2811.1|2805.1|2811.6|2805.6|2805.6|2799.6|76
1752832800000|2025-07-18 10:00:00|2810.9|2804.9|2804.4|2798.4|2813.6|2807.6|2802.4|2796.4|107
1752833100000|2025-07-18 10:05:00|2804.1|2798.1|2800.1|2794.1|2804.1|2798.1|2798.9|2792.9|41
1752833400000|2025-07-18 10:10:00|2799.9|2793.9|2800.9|2794.9|2803.9|2797.9|2798.4|2792.4|48
1752833700000|2025-07-18 10:15:00|2801.1|2795.1|2795.4|2789.4|2802.1|2796.1|2795.4|2789.4|53
1752834000000|2025-07-18 10:20:00|2795.6|2789.6|2795.6|2789.6|2797.4|2791.4|2794.9|2788.9|33
1752834300000|2025-07-18 10:25:00|2795.9|2789.9|2797.6|2791.6|2798.4|2792.4|2795.9|2789.9|26
1752834600000|2025-07-18 10:30:00|2797.9|2791.9|2796.4|2790.4|2798.1|2792.1|2795.1|2789.1|31
1752834900000|2025-07-18 10:35:00|2796.6|2790.6|2797.6|2791.6|2798.9|2792.9|2796.1|2790.1|28
1752835200000|2025-07-18 10:40:00|2798.1|2792.1|2798.1|2792.1|2798.6|2792.6|2797.4|2791.4|18
1752835500000|2025-07-18 10:45:00|2798.4|2792.4|2798.1|2792.1|2798.6|2792.6|2796.6|2790.6|27
1752835800000|2025-07-18 10:50:00|2798.4|2792.4|2797.9|2791.9|2798.9|2792.9|2797.1|2791.1|32
1752836100000|2025-07-18 10:55:00|2798.1|2792.1|2797.1|2791.1|2798.6|2792.6|2796.1|2790.1|35
1752836400000|2025-07-18 11:00:00|2797.4|2791.4|2793.9|2787.9|2797.6|2791.6|2793.1|2787.1|77
1752836700000|2025-07-18 11:05:00|2793.4|2787.4|2789.9|2783.9|2793.9|2787.9|2789.9|2783.9|43
1752837000000|2025-07-18 11:10:00|2790.1|2784.1|2788.9|2782.9|2790.6|2784.6|2788.1|2782.1|42
1752837300000|2025-07-18 11:15:00|2788.6|2782.6|2788.1|2782.1|2789.9|2783.9|2787.9|2781.9|33
1752837600000|2025-07-18 11:20:00|2787.9|2781.9|2784.9|2778.9|2788.4|2782.4|2784.4|2778.4|50
1752837900000|2025-07-18 11:25:00|2785.1|2779.1|2785.4|2779.4|2785.6|2779.6|2783.9|2777.9|32
1752838200000|2025-07-18 11:30:00|2785.6|2779.6|2785.1|2779.1|2786.4|2780.4|2783.1|2777.1|39
1752838500000|2025-07-18 11:35:00|2784.9|2778.9|2785.4|2779.4|2785.9|2779.9|2783.6|2777.6|45
1752838800000|2025-07-18 11:40:00|2785.6|2779.6|2786.1|2780.1|2786.6|2780.6|2784.6|2778.6|33
1752839100000|2025-07-18 11:45:00|2785.9|2779.9|2786.6|2780.6|2787.6|2781.6|2785.9|2779.9|28
1752839400000|2025-07-18 11:50:00|2786.9|2780.9|2785.6|2779.6|2788.1|2782.1|2782.9|2776.9|70
1752839700000|2025-07-18 11:55:00|2786.1|2780.1|2782.4|2776.4|2786.4|2780.4|2781.9|2775.9|69
1752840000000|2025-07-18 12:00:00|2782.6|2776.6|2783.1|2777.1|2784.9|2778.9|2781.4|2775.4|59
1752840300000|2025-07-18 12:05:00|2783.6|2777.6|2783.9|2777.9|2784.6|2778.6|2782.9|2776.9|40
1752840600000|2025-07-18 12:10:00|2784.1|2778.1|2785.9|2779.9|2789.1|2783.1|2784.1|2778.1|71
1752840900000|2025-07-18 12:15:00|2786.1|2780.1|2787.1|2781.1|2788.6|2782.6|2785.4|2779.4|72
1752841200000|2025-07-18 12:20:00|2787.6|2781.6|2787.9|2781.9|2790.1|2784.1|2787.1|2781.1|61
1752841500000|2025-07-18 12:25:00|2788.4|2782.4|2787.4|2781.4|2788.4|2782.4|2786.6|2780.6|21
1752841800000|2025-07-18 12:30:00|2786.9|2780.9|2780.4|2774.4|2786.9|2780.9|2780.1|2774.1|50
1752842100000|2025-07-18 12:35:00|2780.6|2774.6|2778.9|2772.9|2781.4|2775.4|2778.6|2772.6|31
1752842400000|2025-07-18 12:40:00|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2775.9|2769.9|68
1752842700000|2025-07-18 12:45:00|2779.1|2773.1|2780.9|2774.9|2781.6|2775.6|2778.1|2772.1|45
1752843000000|2025-07-18 12:50:00|2781.1|2775.1|2779.9|2773.9|2782.1|2776.1|2779.6|2773.6|49
1752843300000|2025-07-18 12:55:00|2779.6|2773.6|2779.6|2773.6|2781.9|2775.9|2777.4|2771.4|63
1752843600000|2025-07-18 13:00:00|2780.1|2774.1|2785.4|2779.4|2786.6|2780.6|2776.1|2770.1|272
1752843900000|2025-07-18 13:05:00|2785.1|2779.1|2789.9|2783.9|2790.6|2784.6|2785.1|2779.1|145
1752844200000|2025-07-18 13:10:00|2790.1|2784.1|2795.1|2789.1|2796.6|2790.6|2790.1|2784.1|137
1752844500000|2025-07-18 13:15:00|2795.4|2789.4|2800.1|2794.1|2800.6|2794.6|2795.1|2789.1|105
1752844800000|2025-07-18 13:20:00|2800.4|2794.4|2803.9|2797.9|2805.1|2799.1|2798.1|2792.1|129
1752845100000|2025-07-18 13:25:00|2804.1|2798.1|2806.9|2800.9|2807.6|2801.6|2802.9|2796.9|126
1752845400000|2025-07-18 13:30:00|2807.1|2801.1|2810.9|2804.9|2810.9|2804.9|2801.6|2795.6|154
1752845700000|2025-07-18 13:35:00|2810.4|2804.4|2809.6|2803.6|2811.9|2805.9|2808.6|2802.6|137
1752846000000|2025-07-18 13:40:00|2809.4|2803.4|2807.1|2801.1|2811.9|2805.9|2806.6|2800.6|138
1752846300000|2025-07-18 13:45:00|2806.9|2800.9|2811.4|2805.4|2812.4|2806.4|2806.6|2800.6|75
1752846600000|2025-07-18 13:50:00|2811.6|2805.6|2820.6|2814.6|2821.6|2815.6|2811.4|2805.4|91
1752846900000|2025-07-18 13:55:00|2820.9|2814.9|2818.6|2812.6|2821.1|2815.1|2818.1|2812.1|88
1752847200000|2025-07-18 14:00:00|2818.9|2812.9|2817.4|2811.4|2819.4|2813.4|2812|2806|90
1752847500000|2025-07-18 14:05:00|2817.6|2811.6|2814.6|2808.6|2820.1|2814.1|2812.6|2806.6|130
1752847800000|2025-07-18 14:10:00|2814.1|2808.1|2813.1|2807.1|2815.9|2809.9|2812.4|2806.4|115
1752848100000|2025-07-18 14:15:00|2813.4|2807.4|2814.1|2808.1|2814.9|2808.9|2811.6|2805.6|80
1752848400000|2025-07-18 14:20:00|2813.9|2807.9|2814.4|2808.4|2815.6|2809.6|2813.9|2807.9|64
1752848700000|2025-07-18 14:25:00|2814.6|2808.6|2812.9|2806.9|2815.6|2809.6|2812.6|2806.6|66
1752849000000|2025-07-18 14:30:00|2813.1|2807.1|2818.4|2812.4|2819.1|2813.1|2813.1|2807.1|88
1752849300000|2025-07-18 14:35:00|2818.6|2812.6|2820.6|2814.6|2820.9|2814.9|2817.4|2811.4|59
1752849600000|2025-07-18 14:40:00|2820.4|2814.4|2825.4|2819.4|2825.6|2819.6|2819.9|2813.9|103
1752849900000|2025-07-18 14:45:00|2826.1|2820.1|2824.4|2818.4|2827.6|2821.6|2822.6|2816.6|137
1752850200000|2025-07-18 14:50:00|2825.1|2819.1|2821.6|2815.6|2825.4|2819.4|2821.1|2815.1|121
1752850500000|2025-07-18 14:55:00|2821.4|2815.4|2822.1|2816.1|2824.9|2818.9|2821.1|2815.1|100
1752850800000|2025-07-18 15:00:00|2821.9|2815.9|2818.1|2812.1|2821.9|2815.9|2815.9|2809.9|64
1752851100000|2025-07-18 15:05:00|2818.4|2812.4|2815.1|2809.1|2818.9|2812.9|2815.1|2809.1|52
1752851400000|2025-07-18 15:10:00|2815.9|2809.9|2815.6|2809.6|2816.4|2810.4|2815.1|2809.1|35
1752851700000|2025-07-18 15:15:00|2815.9|2809.9|2819.9|2813.9|2820.1|2814.1|2815.9|2809.9|52
1752852000000|2025-07-18 15:20:00|2820.4|2814.4|2817.6|2811.6|2820.4|2814.4|2817.6|2811.6|20
1752852300000|2025-07-18 15:25:00|2817.9|2811.9|2821.6|2815.6|2821.9|2815.9|2817.4|2811.4|48
1752852600000|2025-07-18 15:30:00|2821.4|2815.4|2822.1|2816.1|2823.9|2817.9|2820.4|2814.4|61
1752852900000|2025-07-18 15:35:00|2822.4|2816.4|2821.6|2815.6|2824.6|2818.6|2818.9|2812.9|121
1752853200000|2025-07-18 15:40:00|2821.9|2815.9|2822.9|2816.9|2823.6|2817.6|2821.6|2815.6|23
1752853500000|2025-07-18 15:45:00|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2822.6|2816.6|28
1752853800000|2025-07-18 15:50:00|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2821.6|2815.6|49
1752854100000|2025-07-18 15:55:00|2823.4|2817.4|2822.9|2816.9|2824.6|2818.6|2822.4|2816.4|52
1752854400000|2025-07-18 16:00:00|2822.6|2816.6|2822.9|2816.9|2823.9|2817.9|2822.4|2816.4|38
1752854700000|2025-07-18 16:05:00|2823.1|2817.1|2823.4|2817.4|2823.9|2817.9|2822.4|2816.4|29
1752855000000|2025-07-18 16:10:00|2823.6|2817.6|2825.1|2819.1|2825.6|2819.6|2823.6|2817.6|59
1752855300000|2025-07-18 16:15:00|2824.9|2818.9|2824.4|2818.4|2826.6|2820.6|2824.4|2818.4|29
1752855600000|2025-07-18 16:20:00|2824.1|2818.1|2822.9|2816.9|2824.4|2818.4|2822.4|2816.4|24
1752855900000|2025-07-18 16:25:00|2823.1|2817.1|2824.4|2818.4|2824.4|2818.4|2823.1|2817.1|19
1752856200000|2025-07-18 16:30:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2824.9|2818.9|4
1752856500000|2025-07-18 16:35:00|2825.1|2819.1|2826.6|2820.6|2826.6|2820.6|2825.1|2819.1|8
1752856800000|2025-07-18 16:40:00|2826.9|2820.9|2826.6|2820.6|2827.9|2821.9|2826.6|2820.6|34
1752857100000|2025-07-18 16:45:00|2826.4|2820.4|2826.6|2820.6|2826.9|2820.9|2825.3|2819.3|24
1752857400000|2025-07-18 16:50:00|2826.9|2820.9|2826.4|2820.4|2827.4|2821.4|2825.6|2819.6|27
1752857700000|2025-07-18 16:55:00|2826.1|2820.1|2825.5|2819.5|2826.5|2820.5|2824.8|2818.8|41
1752858000000|2025-07-18 17:00:00|2825.8|2819.8|2826|2820|2826.3|2820.3|2824.8|2818.8|27
1752858300000|2025-07-18 17:05:00|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1752858600000|2025-07-18 17:10:00|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|15
1752858900000|2025-07-18 17:15:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2824.8|2818.8|24
1752859200000|2025-07-18 17:20:00|2826|2820|2828|2822|2828|2822|2825.5|2819.5|7
1752859500000|2025-07-18 17:25:00|2828.5|2822.5|2829|2823|2829|2823|2827.5|2821.5|9
1752859800000|2025-07-18 17:30:00|2828.8|2822.8|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|6
1752860100000|2025-07-18 17:35:00|2828.5|2822.5|2828|2822|2829|2823|2827.4|2821.4|18
1752860400000|2025-07-18 17:40:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|3
1752860700000|2025-07-18 17:45:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1752861000000|2025-07-18 17:50:00|2828|2822|2828.8|2822.8|2828.8|2822.8|2828|2822|7
1752861300000|2025-07-18 17:55:00|2835|2816.3|2834|2815.3|2835|2816.3|2833.8|2815|4
1753056000000|2025-07-21 00:00:00|2838|2832|2837.3|2831.3|2838|2832|2834.3|2828.3|20
1753056300000|2025-07-21 00:05:00|2837|2831|2839|2833|2840.5|2834.5|2836.3|2830.3|30
1753056600000|2025-07-21 00:10:00|2839.3|2833.3|2839.8|2833.8|2840|2834|2839|2833|23
1753056900000|2025-07-21 00:15:00|2839.5|2833.5|2838.8|2832.8|2839.5|2833.5|2836.3|2830.3|21
1753057200000|2025-07-21 00:20:00|2838.5|2832.5|2838.8|2832.8|2839.3|2833.3|2838.3|2832.3|18
1753057500000|2025-07-21 00:25:00|2839|2833|2839.3|2833.3|2839.5|2833.5|2838.5|2832.5|30
1753057800000|2025-07-21 00:30:00|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|11
1753058100000|2025-07-21 00:35:00|2838.3|2832.3|2834.3|2828.3|2838.3|2832.3|2832.8|2826.8|28
1753058400000|2025-07-21 00:40:00|2834|2828|2834.3|2828.3|2834.8|2828.8|2833.8|2827.8|22
1753058700000|2025-07-21 00:45:00|2834|2828|2832.8|2826.8|2834|2828|2832.5|2826.5|17
1753059000000|2025-07-21 00:50:00|2833|2827|2834.8|2828.8|2834.8|2828.8|2833|2827|13
1753059300000|2025-07-21 00:55:00|2835|2829|2830.5|2824.5|2835|2829|2830.5|2824.5|22
1753059600000|2025-07-21 01:00:00|2830.8|2824.8|2826.8|2820.8|2835.5|2829.5|2826|2820|286
1753059900000|2025-07-21 01:05:00|2827|2821|2830.3|2824.3|2832.3|2826.3|2826.5|2820.5|179
1753060200000|2025-07-21 01:10:00|2830|2824|2830.8|2824.8|2832.3|2826.3|2829.3|2823.3|88
1753060500000|2025-07-21 01:15:00|2831|2825|2830.8|2824.8|2833.3|2827.3|2829.5|2823.5|92
1753060800000|2025-07-21 01:20:00|2830.5|2824.5|2833|2827|2833.5|2827.5|2829.8|2823.8|106
1753061100000|2025-07-21 01:25:00|2833.3|2827.3|2834.5|2828.5|2835.5|2829.5|2832.8|2826.8|82
1753061400000|2025-07-21 01:30:00|2834.3|2828.3|2838.8|2832.8|2839.8|2833.8|2833.5|2827.5|125
1753061700000|2025-07-21 01:35:00|2839|2833|2840.3|2834.3|2841.5|2835.5|2837.5|2831.5|98
1753062000000|2025-07-21 01:40:00|2840|2834|2847.5|2841.5|2849|2843|2839.8|2833.8|112
1753062300000|2025-07-21 01:45:00|2847.8|2841.8|2848.8|2842.8|2849.8|2843.8|2847.3|2841.3|84
1753062600000|2025-07-21 01:50:00|2849|2843|2849.5|2843.5|2850.8|2844.8|2848.3|2842.3|102
1753062900000|2025-07-21 01:55:00|2849.8|2843.8|2849.8|2843.8|2850.3|2844.3|2847.3|2841.3|91
1753063200000|2025-07-21 02:00:00|2849.5|2843.5|2845.3|2839.3|2849.5|2843.5|2843.8|2837.8|153
1753063500000|2025-07-21 02:05:00|2845.5|2839.5|2847|2841|2847.8|2841.8|2844.8|2838.8|58
1753063800000|2025-07-21 02:10:00|2846.8|2840.8|2846.3|2840.3|2847.5|2841.5|2845.3|2839.3|71
1753064100000|2025-07-21 02:15:00|2846.5|2840.5|2848|2842|2848.3|2842.3|2846.5|2840.5|27
1753064400000|2025-07-21 02:20:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2847.3|2841.3|25
1753064700000|2025-07-21 02:25:00|2847.8|2841.8|2847|2841|2847.8|2841.8|2847|2841|16
1753065000000|2025-07-21 02:30:00|2846.8|2840.8|2845.8|2839.8|2848|2842|2845|2839|145
1753065300000|2025-07-21 02:35:00|2846|2840|2844|2838|2846.5|2840.5|2844|2838|86
1753065600000|2025-07-21 02:40:00|2843.5|2837.5|2845.3|2839.3|2845.3|2839.3|2843.3|2837.3|56
1753065900000|2025-07-21 02:45:00|2845|2839|2843.8|2837.8|2845.3|2839.3|2843|2837|67
1753066200000|2025-07-21 02:50:00|2844|2838|2845.3|2839.3|2846|2840|2842.8|2836.8|61
1753066500000|2025-07-21 02:55:00|2845.5|2839.5|2844|2838|2845.8|2839.8|2843|2837|87
1753066800000|2025-07-21 03:00:00|2844.3|2838.3|2844.8|2838.8|2845.5|2839.5|2843.3|2837.3|60
1753067100000|2025-07-21 03:05:00|2845.3|2839.3|2846.3|2840.3|2846.5|2840.5|2844.8|2838.8|38
1753067400000|2025-07-21 03:10:00|2846|2840|2846.3|2840.3|2846.8|2840.8|2845.3|2839.3|50
1753067700000|2025-07-21 03:15:00|2846.5|2840.5|2846|2840|2847|2841|2845.5|2839.5|77
1753068000000|2025-07-21 03:20:00|2846.3|2840.3|2846.8|2840.8|2847.3|2841.3|2846.3|2840.3|59
1753068300000|2025-07-21 03:25:00|2847|2841|2846|2840|2847.5|2841.5|2844.8|2838.8|59
1753068600000|2025-07-21 03:30:00|2845.8|2839.8|2846|2840|2846.3|2840.3|2845.3|2839.3|16
1753068900000|2025-07-21 03:35:00|2845.8|2839.8|2844.3|2838.3|2846|2840|2843.5|2837.5|16
1753069200000|2025-07-21 03:40:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|4
1753069500000|2025-07-21 03:45:00|2844|2838|2843.5|2837.5|2844.3|2838.3|2843.3|2837.3|11
1753069800000|2025-07-21 03:50:00|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|3
1753070100000|2025-07-21 03:55:00|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|9
1753070400000|2025-07-21 04:00:00|2845|2839|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|5
1753070700000|2025-07-21 04:05:00|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|4
1753071000000|2025-07-21 04:10:00|2844.3|2838.3|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|8
1753071300000|2025-07-21 04:15:00|2844.3|2838.3|2846|2840|2846|2840|2844.3|2838.3|10
1753071600000|2025-07-21 04:20:00|2846.3|2840.3|2846.8|2840.8|2847|2841|2846.3|2840.3|9
1753071900000|2025-07-21 04:25:00|2846.3|2840.3|2847.3|2841.3|2847.8|2841.8|2846.3|2840.3|14
1753072200000|2025-07-21 04:30:00|2847|2841|2847.5|2841.5|2847.5|2841.5|2846.5|2840.5|9
1753072500000|2025-07-21 04:35:00|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.8|2840.8|3
1753072800000|2025-07-21 04:40:00|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|6
1753073100000|2025-07-21 04:45:00|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|8
1753073400000|2025-07-21 04:50:00|2846|2840|2845.5|2839.5|2846|2840|2845.5|2839.5|10
1753073700000|2025-07-21 04:55:00|2845.8|2839.8|2844|2838|2845.8|2839.8|2844|2838|12
1753074000000|2025-07-21 05:00:00|2844.3|2838.3|2845.3|2839.3|2845.5|2839.5|2843.8|2837.8|15
1753074300000|2025-07-21 05:05:00|2845|2839|2845|2839|2845.3|2839.3|2845|2839|13
1753074600000|2025-07-21 05:10:00|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2844|2838|8
1753074900000|2025-07-21 05:15:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844|2838|5
1753075200000|2025-07-21 05:20:00|2844.3|2838.3|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|24
1753075500000|2025-07-21 05:25:00|2843.3|2837.3|2843|2837|2843.3|2837.3|2842.3|2836.3|13
1753075800000|2025-07-21 05:30:00|2843.3|2837.3|2846|2840|2846.8|2840.8|2843.3|2837.3|101
1753076100000|2025-07-21 05:35:00|2845.8|2839.8|2848.5|2842.5|2849.5|2843.5|2845.5|2839.5|77
1753076400000|2025-07-21 05:40:00|2848.3|2842.3|2851.8|2845.8|2852.3|2846.3|2848|2842|72
1753076700000|2025-07-21 05:45:00|2851.5|2845.5|2846.5|2840.5|2851.5|2845.5|2846|2840|69
1753077000000|2025-07-21 05:50:00|2846.3|2840.3|2843.8|2837.8|2846.8|2840.8|2843.5|2837.5|96
1753077300000|2025-07-21 05:55:00|2843.5|2837.5|2847|2841|2847|2841|2842.3|2836.3|62
1753077600000|2025-07-21 06:00:00|2846.5|2840.5|2846|2840|2848.3|2842.3|2845.8|2839.8|19
1753077900000|2025-07-21 06:05:00|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2844.5|2838.5|58
1753078200000|2025-07-21 06:10:00|2847|2841|2843.3|2837.3|2847|2841|2843.3|2837.3|93
1753078500000|2025-07-21 06:15:00|2843.5|2837.5|2842|2836|2843.8|2837.8|2841.8|2835.8|52
1753078800000|2025-07-21 06:20:00|2842.3|2836.3|2841.3|2835.3|2842.8|2836.8|2840.8|2834.8|54
1753079100000|2025-07-21 06:25:00|2841.5|2835.5|2845.3|2839.3|2846.3|2840.3|2841.5|2835.5|73
1753079400000|2025-07-21 06:30:00|2845|2839|2843.8|2837.8|2845.5|2839.5|2842.8|2836.8|69
1753079700000|2025-07-21 06:35:00|2844|2838|2844.3|2838.3|2845.5|2839.5|2843.5|2837.5|35
1753080000000|2025-07-21 06:40:00|2844|2838|2849.1|2843.1|2849.1|2843.1|2844|2838|91
1753080300000|2025-07-21 06:45:00|2849|2843|2849.3|2843.3|2850.5|2844.5|2847.8|2841.8|53
1753080600000|2025-07-21 06:50:00|2849|2843|2849.3|2843.3|2849.8|2843.8|2848.3|2842.3|74
1753080900000|2025-07-21 06:55:00|2849.5|2843.5|2850.1|2844.1|2850.6|2844.6|2848.9|2842.9|28
1753081200000|2025-07-21 07:00:00|2850.4|2844.4|2847.1|2841.1|2853.4|2847.4|2846.4|2840.4|131
1753081500000|2025-07-21 07:05:00|2847.4|2841.4|2845.9|2839.9|2847.9|2841.9|2839.1|2833.1|93
1753081800000|2025-07-21 07:10:00|2844.9|2838.9|2844.4|2838.4|2847.1|2841.1|2842.6|2836.6|62
1753082100000|2025-07-21 07:15:00|2844.1|2838.1|2847.1|2841.1|2847.4|2841.4|2844.1|2838.1|36
1753082400000|2025-07-21 07:20:00|2846.6|2840.6|2847.4|2841.4|2850.4|2844.4|2844.6|2838.6|54
1753082700000|2025-07-21 07:25:00|2846.6|2840.6|2847.4|2841.4|2849.4|2843.4|2844.9|2838.9|40
1753083000000|2025-07-21 07:30:00|2847.6|2841.6|2851.6|2845.6|2852.1|2846.1|2847.1|2841.1|81
1753083300000|2025-07-21 07:35:00|2850.9|2844.9|2854.4|2848.4|2859.1|2853.1|2850.6|2844.6|79
1753083600000|2025-07-21 07:40:00|2854.1|2848.1|2857.1|2851.1|2857.9|2851.9|2851.9|2845.9|27
1753083900000|2025-07-21 07:45:00|2857.4|2851.4|2855.1|2849.1|2858.1|2852.1|2851.9|2845.9|49
1753084200000|2025-07-21 07:50:00|2854.9|2848.9|2853.9|2847.9|2854.9|2848.9|2851.4|2845.4|54
1753084500000|2025-07-21 07:55:00|2854.1|2848.1|2858.4|2852.4|2858.4|2852.4|2854.1|2848.1|63
1753084800000|2025-07-21 08:00:00|2870.5|2864.5|2866.9|2860.9|2872.6|2866.6|2861.9|2855.9|179
1753085100000|2025-07-21 08:05:00|2867.6|2861.6|2863.4|2857.4|2867.9|2861.9|2863.4|2857.4|89
1753085400000|2025-07-21 08:10:00|2863.9|2857.9|2865.4|2859.4|2868.4|2862.4|2863.4|2857.4|59
1753085700000|2025-07-21 08:15:00|2865.1|2859.1|2865.6|2859.6|2866.4|2860.4|2864.4|2858.4|88
1753086000000|2025-07-21 08:20:00|2865.4|2859.4|2863.9|2857.9|2866.1|2860.1|2862.9|2856.9|96
1753086300000|2025-07-21 08:25:00|2864.4|2858.4|2863.6|2857.6|2866.1|2860.1|2862.9|2856.9|74
1753086600000|2025-07-21 08:30:00|2864.1|2858.1|2864.1|2858.1|2866.1|2860.1|2862.6|2856.6|63
1753086900000|2025-07-21 08:35:00|2864.4|2858.4|2864.6|2858.6|2866.4|2860.4|2864.4|2858.4|36
1753087200000|2025-07-21 08:40:00|2865.1|2859.1|2864.9|2858.9|2865.4|2859.4|2863.9|2857.9|26
1753087500000|2025-07-21 08:45:00|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|16
1753087800000|2025-07-21 08:50:00|2864.6|2858.6|2861.9|2855.9|2864.9|2858.9|2861.9|2855.9|58
1753088100000|2025-07-21 08:55:00|2862.1|2856.1|2865.1|2859.1|2866.4|2860.4|2861.9|2855.9|37
1753088400000|2025-07-21 09:00:00|2864.9|2858.9|2861.9|2855.9|2864.9|2858.9|2860.4|2854.4|57
1753088700000|2025-07-21 09:05:00|2862.1|2856.1|2858.4|2852.4|2862.1|2856.1|2856.6|2850.6|47
1753089000000|2025-07-21 09:10:00|2858.1|2852.1|2855.9|2849.9|2859.4|2853.4|2855.4|2849.4|42
1753089300000|2025-07-21 09:15:00|2855.6|2849.6|2856.9|2850.9|2857.9|2851.9|2854.4|2848.4|51
1753089600000|2025-07-21 09:20:00|2857.1|2851.1|2856.9|2850.9|2858.6|2852.6|2855.6|2849.6|26
1753089900000|2025-07-21 09:25:00|2857.1|2851.1|2854.9|2848.9|2857.6|2851.6|2854.6|2848.6|25
1753090200000|2025-07-21 09:30:00|2855.1|2849.1|2855.4|2849.4|2857.9|2851.9|2853.4|2847.4|78
1753090500000|2025-07-21 09:35:00|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2852.9|2846.9|51
1753090800000|2025-07-21 09:40:00|2855.1|2849.1|2854.9|2848.9|2856.1|2850.1|2853.9|2847.9|44
1753091100000|2025-07-21 09:45:00|2855.1|2849.1|2854.6|2848.6|2856.6|2850.6|2853.6|2847.6|39
1753091400000|2025-07-21 09:50:00|2854.9|2848.9|2852.9|2846.9|2855.4|2849.4|2852.9|2846.9|26
1753091700000|2025-07-21 09:55:00|2852.4|2846.4|2854.1|2848.1|2855.4|2849.4|2851.9|2845.9|34
1753092000000|2025-07-21 10:00:00|2854.4|2848.4|2854.9|2848.9|2855.4|2849.4|2854.1|2848.1|26
1753092300000|2025-07-21 10:05:00|2854.6|2848.6|2854.4|2848.4|2855.1|2849.1|2853.9|2847.9|25
1753092600000|2025-07-21 10:10:00|2854.6|2848.6|2853.6|2847.6|2855.1|2849.1|2853.6|2847.6|13
1753092900000|2025-07-21 10:15:00|2853.4|2847.4|2852.4|2846.4|2853.6|2847.6|2851.6|2845.6|29
1753093200000|2025-07-21 10:20:00|2852.6|2846.6|2853.1|2847.1|2854.9|2848.9|2852.6|2846.6|25
1753093500000|2025-07-21 10:25:00|2853.4|2847.4|2854.4|2848.4|2854.4|2848.4|2852.6|2846.6|13
1753093800000|2025-07-21 10:30:00|2854.1|2848.1|2850.4|2844.4|2854.1|2848.1|2849.4|2843.4|34
1753094100000|2025-07-21 10:35:00|2850.9|2844.9|2847.1|2841.1|2850.9|2844.9|2847.1|2841.1|18
1753094400000|2025-07-21 10:40:00|2847.4|2841.4|2848.1|2842.1|2849.1|2843.1|2847.4|2841.4|16
1753094700000|2025-07-21 10:45:00|2847.4|2841.4|2846.9|2840.9|2847.6|2841.6|2843.9|2837.9|47
1753095000000|2025-07-21 10:50:00|2847.4|2841.4|2848.6|2842.6|2848.6|2842.6|2845.9|2839.9|38
1753095300000|2025-07-21 10:55:00|2849.1|2843.1|2847.4|2841.4|2849.4|2843.4|2846.9|2840.9|32
1753095600000|2025-07-21 11:00:00|2847.9|2841.9|2849.4|2843.4|2850.9|2844.9|2847.9|2841.9|37
1753095900000|2025-07-21 11:05:00|2849.6|2843.6|2846.4|2840.4|2850.1|2844.1|2845.6|2839.6|31
1753096200000|2025-07-21 11:10:00|2846.9|2840.9|2845.4|2839.4|2848.6|2842.6|2844.4|2838.4|52
1753096500000|2025-07-21 11:15:00|2845.6|2839.6|2846.1|2840.1|2846.6|2840.6|2844.9|2838.9|27
1753096800000|2025-07-21 11:20:00|2846.6|2840.6|2846.6|2840.6|2848.6|2842.6|2845.6|2839.6|32
1753097100000|2025-07-21 11:25:00|2846.4|2840.4|2846.1|2840.1|2848.6|2842.6|2845.1|2839.1|35
1753097400000|2025-07-21 11:30:00|2846.4|2840.4|2847.4|2841.4|2847.9|2841.9|2845.4|2839.4|27
1753097700000|2025-07-21 11:35:00|2847.1|2841.1|2842.6|2836.6|2847.1|2841.1|2841.6|2835.6|24
1753098000000|2025-07-21 11:40:00|2842.9|2836.9|2843.6|2837.6|2845.1|2839.1|2842.1|2836.1|38
1753098300000|2025-07-21 11:45:00|2843.9|2837.9|2845.6|2839.6|2846.6|2840.6|2842.1|2836.1|35
1753098600000|2025-07-21 11:50:00|2845.9|2839.9|2845.6|2839.6|2847.9|2841.9|2844.4|2838.4|46
1753098900000|2025-07-21 11:55:00|2845.9|2839.9|2844.4|2838.4|2846.1|2840.1|2840.9|2834.9|70
1753099200000|2025-07-21 12:00:00|2844.1|2838.1|2843.6|2837.6|2845.4|2839.4|2842.9|2836.9|45
1753099500000|2025-07-21 12:05:00|2843.4|2837.4|2837.1|2831.1|2843.4|2837.4|2833.4|2827.4|110
1753099800000|2025-07-21 12:10:00|2836.9|2830.9|2835.9|2829.9|2838.9|2832.9|2835.1|2829.1|53
1753100100000|2025-07-21 12:15:00|2836.1|2830.1|2839.9|2833.9|2839.9|2833.9|2836.1|2830.1|34
1753100400000|2025-07-21 12:20:00|2840.1|2834.1|2838.9|2832.9|2840.4|2834.4|2837.9|2831.9|31
1753100700000|2025-07-21 12:25:00|2839.1|2833.1|2836.1|2830.1|2839.1|2833.1|2836.1|2830.1|16
1753101000000|2025-07-21 12:30:00|2836.4|2830.4|2835.9|2829.9|2836.9|2830.9|2834.9|2828.9|24
1753101300000|2025-07-21 12:35:00|2836.1|2830.1|2838.4|2832.4|2838.4|2832.4|2834.9|2828.9|45
1753101600000|2025-07-21 12:40:00|2838.1|2832.1|2837.9|2831.9|2838.6|2832.6|2836.4|2830.4|16
1753101900000|2025-07-21 12:45:00|2838.1|2832.1|2835.9|2829.9|2838.1|2832.1|2835.6|2829.6|27
1753102200000|2025-07-21 12:50:00|2836.1|2830.1|2838.9|2832.9|2839.6|2833.6|2835.9|2829.9|32
1753102500000|2025-07-21 12:55:00|2839.1|2833.1|2841.1|2835.1|2841.1|2835.1|2837.6|2831.6|49
1753102800000|2025-07-21 13:00:00|2840.9|2834.9|2831.1|2825.1|2840.9|2834.9|2830.1|2824.1|190
1753103100000|2025-07-21 13:05:00|2830.9|2824.9|2830.9|2824.9|2831.9|2825.9|2828.6|2822.6|104
1753103400000|2025-07-21 13:10:00|2830.6|2824.6|2832.9|2826.9|2833.1|2827.1|2829.1|2823.1|61
1753103700000|2025-07-21 13:15:00|2832.6|2826.6|2836.4|2830.4|2837.1|2831.1|2832.1|2826.1|64
1753104000000|2025-07-21 13:20:00|2836.1|2830.1|2833.9|2827.9|2836.1|2830.1|2833.1|2827.1|69
1753104300000|2025-07-21 13:25:00|2833.6|2827.6|2831.9|2825.9|2834.4|2828.4|2829.9|2823.9|96
1753104600000|2025-07-21 13:30:00|2832.1|2826.1|2835.6|2829.6|2839.1|2833.1|2832.1|2826.1|111
1753104900000|2025-07-21 13:35:00|2835.4|2829.4|2838.4|2832.4|2839.4|2833.4|2833.4|2827.4|78
1753105200000|2025-07-21 13:40:00|2838.1|2832.1|2836.6|2830.6|2838.9|2832.9|2834.9|2828.9|100
1753105500000|2025-07-21 13:45:00|2835.9|2829.9|2833.9|2827.9|2836.6|2830.6|2832.1|2826.1|80
1753105800000|2025-07-21 13:50:00|2833.6|2827.6|2835.1|2829.1|2836.9|2830.9|2833.6|2827.6|71
1753106100000|2025-07-21 13:55:00|2835.4|2829.4|2836.1|2830.1|2836.4|2830.4|2831.9|2825.9|101
1753106400000|2025-07-21 14:00:00|2835.9|2829.9|2837.9|2831.9|2839.1|2833.1|2835.1|2829.1|90
1753106700000|2025-07-21 14:05:00|2838.1|2832.1|2841.1|2835.1|2842.4|2836.4|2837.4|2831.4|49
1753107000000|2025-07-21 14:10:00|2841.4|2835.4|2840.4|2834.4|2841.4|2835.4|2837.9|2831.9|57
1753107300000|2025-07-21 14:15:00|2840.6|2834.6|2841.4|2835.4|2842.4|2836.4|2839.9|2833.9|43
1753107600000|2025-07-21 14:20:00|2841.1|2835.1|2840.9|2834.9|2841.9|2835.9|2839.9|2833.9|73
1753107900000|2025-07-21 14:25:00|2840.4|2834.4|2839.6|2833.6|2841.1|2835.1|2838.6|2832.6|67
1753108200000|2025-07-21 14:30:00|2839.4|2833.4|2842.4|2836.4|2843.9|2837.9|2839.4|2833.4|51
1753108500000|2025-07-21 14:35:00|2842.1|2836.1|2843.6|2837.6|2844.6|2838.6|2841.6|2835.6|61
1753108800000|2025-07-21 14:40:00|2843.9|2837.9|2846.6|2840.6|2848.1|2842.1|2843.6|2837.6|46
1753109100000|2025-07-21 14:45:00|2846.4|2840.4|2845.4|2839.4|2846.6|2840.6|2844.1|2838.1|52
1753109400000|2025-07-21 14:50:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2843.1|2837.1|41
1753109700000|2025-07-21 14:55:00|2845.1|2839.1|2845.4|2839.4|2848.8|2841.4|2843.6|2837.6|50
1753110000000|2025-07-21 15:00:00|2845.6|2839.6|2849.1|2843.1|2851.6|2845.6|2844.6|2838.6|55
1753110300000|2025-07-21 15:05:00|2849.4|2843.4|2846.8|2840.8|2850.4|2844.4|2845.8|2839.8|64
1753110600000|2025-07-21 15:10:00|2847|2841|2842.4|2836.4|2847.5|2841.5|2841.4|2835.4|65
1753110900000|2025-07-21 15:15:00|2843.1|2837.1|2841.3|2835.3|2843.1|2837.1|2839.5|2833.5|84
1753111200000|2025-07-21 15:20:00|2841|2835|2838.5|2832.5|2841|2835|2837.8|2831.8|73
1753111500000|2025-07-21 15:25:00|2838.3|2832.3|2836.5|2830.5|2839.8|2833.8|2834.9|2828.9|91
1753111800000|2025-07-21 15:30:00|2836|2830|2831.5|2825.5|2836.5|2830.5|2829.3|2823.3|143
1753112100000|2025-07-21 15:35:00|2831.3|2825.3|2842.3|2836.3|2845.8|2839.8|2831.3|2825.3|231
1753112400000|2025-07-21 15:40:00|2842|2836|2841|2835|2842.8|2836.8|2840.3|2834.3|39
1753112700000|2025-07-21 15:45:00|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2840.3|2834.3|27
1753113000000|2025-07-21 15:50:00|2842|2836|2842|2836|2843.3|2837.3|2841.8|2835.8|29
1753113300000|2025-07-21 15:55:00|2842.3|2836.3|2843.8|2837.8|2843.8|2837.8|2842.3|2836.3|19
1753113600000|2025-07-21 16:00:00|2844|2838|2842|2836|2844.8|2838.8|2841.8|2835.8|12
1753113900000|2025-07-21 16:05:00|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|50
1753114200000|2025-07-21 16:10:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|190
1753114500000|2025-07-21 16:15:00|2843|2837|2845.3|2839.3|2845.3|2839.3|2842.8|2836.8|47
1753114800000|2025-07-21 16:20:00|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|10
1753115100000|2025-07-21 16:25:00|2844|2838|2843.5|2837.5|2844|2838|2842.8|2836.8|5
1753115400000|2025-07-21 16:30:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2841.8|2835.8|25
1753115700000|2025-07-21 16:35:00|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2841.5|2835.5|14
1753116000000|2025-07-21 16:40:00|2841.3|2835.3|2840.5|2834.5|2841.3|2835.3|2840|2834|14
1753116300000|2025-07-21 16:45:00|2841|2835|2840.8|2834.8|2841|2835|2840.5|2834.5|3
1753116600000|2025-07-21 16:50:00|2841|2835|2843.3|2837.3|2844.5|2838.5|2840.8|2834.8|46
1753116900000|2025-07-21 16:55:00|2843|2837|2842.4|2836.4|2843.3|2837.3|2842.4|2836.4|26
1753117200000|2025-07-21 17:00:00|2842.1|2836.1|2842.6|2836.6|2843.1|2837.1|2842.1|2836.1|30
1753117500000|2025-07-21 17:05:00|2842.4|2836.4|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|7
1753117800000|2025-07-21 17:10:00|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.1|2836.1|24
1753118100000|2025-07-21 17:15:00|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|9
1753118400000|2025-07-21 17:20:00|2842.4|2836.4|2844.1|2838.1|2845.6|2839.6|2842.4|2836.4|40
1753118700000|2025-07-21 17:25:00|2843.9|2837.9|2843.6|2837.6|2845.1|2839.1|2843.6|2837.6|14
1753119000000|2025-07-21 17:30:00|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|7
1753119600000|2025-07-21 17:40:00|2844.4|2838.4|2842.9|2836.9|2844.9|2838.9|2842.9|2836.9|24
1753119900000|2025-07-21 17:45:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|2
1753120200000|2025-07-21 17:50:00|2842.9|2836.9|2845.6|2839.6|2846.6|2840.6|2842.9|2836.9|53
1753120500000|2025-07-21 17:55:00|2845.4|2839.4|2852.8|2834|2853.5|2839.6|2845.4|2833.3|8
1753142400000|2025-07-22 00:00:00|2846.8|2840.8|2846.8|2840.8|2848|2842|2845|2839|26
1753142700000|2025-07-22 00:05:00|2846.5|2840.5|2846|2840|2848.3|2842.3|2844.8|2838.8|37
1753143000000|2025-07-22 00:10:00|2846.3|2840.3|2847.3|2841.3|2847.3|2841.3|2846.3|2840.3|13
1753143300000|2025-07-22 00:15:00|2847.5|2841.5|2847.3|2841.3|2848|2842|2846.8|2840.8|10
1753143600000|2025-07-22 00:20:00|2847|2841|2847.3|2841.3|2847.5|2841.5|2846.8|2840.8|20
1753143900000|2025-07-22 00:25:00|2847.5|2841.5|2847.3|2841.3|2848|2842|2847.3|2841.3|11
1753144200000|2025-07-22 00:30:00|2847.5|2841.5|2845.8|2839.8|2847.5|2841.5|2845.8|2839.8|8
1753144500000|2025-07-22 00:35:00|2845.5|2839.5|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|3
1753144800000|2025-07-22 00:40:00|2846.5|2840.5|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|3
1753145100000|2025-07-22 00:45:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1753145400000|2025-07-22 00:50:00|2846|2840|2845.5|2839.5|2846|2840|2845|2839|9
1753145700000|2025-07-22 00:55:00|2845.8|2839.8|2843|2837|2845.8|2839.8|2842.5|2836.5|16
1753146000000|2025-07-22 01:00:00|2843.3|2837.3|2840.3|2834.3|2844.3|2838.3|2837.3|2831.3|153
1753146300000|2025-07-22 01:05:00|2840.5|2834.5|2840.3|2834.3|2843.3|2837.3|2839|2833|83
1753146600000|2025-07-22 01:10:00|2839.5|2833.5|2836|2830|2839.8|2833.8|2835.5|2829.5|70
1753146900000|2025-07-22 01:15:00|2836.3|2830.3|2840.5|2834.5|2840.5|2834.5|2835.8|2829.8|54
1753147200000|2025-07-22 01:20:00|2840.3|2834.3|2836.8|2830.8|2840.3|2834.3|2836.5|2830.5|78
1753147500000|2025-07-22 01:25:00|2836.5|2830.5|2836.8|2830.8|2838.8|2832.8|2836.5|2830.5|62
1753147800000|2025-07-22 01:30:00|2836.5|2830.5|2836.5|2830.5|2837.3|2831.3|2833.8|2827.8|68
1753148100000|2025-07-22 01:35:00|2836.8|2830.8|2835.3|2829.3|2837.3|2831.3|2835|2829|46
1753148400000|2025-07-22 01:40:00|2835|2829|2834.8|2828.8|2835.3|2829.3|2834|2828|60
1753148700000|2025-07-22 01:45:00|2835|2829|2836.3|2830.3|2836.3|2830.3|2834.5|2828.5|73
1753149000000|2025-07-22 01:50:00|2836.5|2830.5|2837.3|2831.3|2837.8|2831.8|2836.3|2830.3|50
1753149300000|2025-07-22 01:55:00|2837|2831|2838|2832|2839.5|2833.5|2834.8|2828.8|81
1753149600000|2025-07-22 02:00:00|2838.3|2832.3|2838.8|2832.8|2839.3|2833.3|2837.5|2831.5|53
1753149900000|2025-07-22 02:05:00|2839|2833|2835|2829|2839.3|2833.3|2834.8|2828.8|44
1753150200000|2025-07-22 02:10:00|2834.8|2828.8|2835.3|2829.3|2835.8|2829.8|2833.8|2827.8|66
1753150500000|2025-07-22 02:15:00|2835.5|2829.5|2834.8|2828.8|2836|2830|2834.8|2828.8|13
1753150800000|2025-07-22 02:20:00|2835|2829|2836.8|2830.8|2836.8|2830.8|2835|2829|4
1753151100000|2025-07-22 02:25:00|2836.5|2830.5|2834.8|2828.8|2836.8|2830.8|2834.8|2828.8|10
1753151400000|2025-07-22 02:30:00|2834.5|2828.5|2836|2830|2836.8|2830.8|2833.8|2827.8|88
1753151700000|2025-07-22 02:35:00|2835.8|2829.8|2836.8|2830.8|2837.5|2831.5|2835.5|2829.5|64
1753152000000|2025-07-22 02:40:00|2837|2831|2839|2833|2839.8|2833.8|2837|2831|64
1753152300000|2025-07-22 02:45:00|2839.8|2833.8|2841.3|2835.3|2841.5|2835.5|2839|2833|61
1753152600000|2025-07-22 02:50:00|2841|2835|2839.5|2833.5|2841.5|2835.5|2839.5|2833.5|52
1753152900000|2025-07-22 02:55:00|2839.8|2833.8|2840.8|2834.8|2841.3|2835.3|2839.3|2833.3|76
1753153200000|2025-07-22 03:00:00|2841|2835|2841.3|2835.3|2841.5|2835.5|2840.5|2834.5|42
1753153500000|2025-07-22 03:05:00|2841|2835|2845.8|2839.8|2847.5|2841.5|2840.5|2834.5|66
1753153800000|2025-07-22 03:10:00|2845.5|2839.5|2847|2841|2848|2842|2844.5|2838.5|24
1753154100000|2025-07-22 03:15:00|2846.8|2840.8|2843.3|2837.3|2846.8|2840.8|2843|2837|65
1753154400000|2025-07-22 03:20:00|2843|2837|2840.8|2834.8|2843.3|2837.3|2838.8|2832.8|76
1753154700000|2025-07-22 03:25:00|2841|2835|2838|2832|2841.3|2835.3|2836.8|2830.8|80
1753155000000|2025-07-22 03:30:00|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2836.3|2830.3|9
1753155300000|2025-07-22 03:35:00|2836.8|2830.8|2837.8|2831.8|2837.8|2831.8|2836.8|2830.8|3
1753155600000|2025-07-22 03:40:00|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|13
1753155900000|2025-07-22 03:45:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|4
1753156200000|2025-07-22 03:50:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|8
1753156500000|2025-07-22 03:55:00|2837|2831|2837|2831|2837.5|2831.5|2836.8|2830.8|11
1753156800000|2025-07-22 04:00:00|2836.8|2830.8|2836.5|2830.5|2837.3|2831.3|2836.3|2830.3|8
1753157700000|2025-07-22 04:15:00|2836.8|2830.8|2837.3|2831.3|2837.5|2831.5|2836.8|2830.8|5
1753158000000|2025-07-22 04:20:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|4
1753158300000|2025-07-22 04:25:00|2836.5|2830.5|2837|2831|2837.3|2831.3|2836.5|2830.5|8
1753158900000|2025-07-22 04:35:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|11
1753159200000|2025-07-22 04:40:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2835.5|2829.5|2
1753159500000|2025-07-22 04:45:00|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.5|2828.5|11
1753159800000|2025-07-22 04:50:00|2834.5|2828.5|2836.8|2830.8|2836.8|2830.8|2834.3|2828.3|9
1753160100000|2025-07-22 04:55:00|2837|2831|2836.5|2830.5|2837|2831|2836.5|2830.5|2
1753160400000|2025-07-22 05:00:00|2836.3|2830.3|2837|2831|2837.3|2831.3|2835.8|2829.8|20
1753160700000|2025-07-22 05:05:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.3|2830.3|11
1753161000000|2025-07-22 05:10:00|2836.3|2830.3|2837.3|2831.3|2837.8|2831.8|2836.3|2830.3|22
1753161300000|2025-07-22 05:15:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|10
1753161600000|2025-07-22 05:20:00|2837.5|2831.5|2838.3|2832.3|2840.3|2834.3|2837.3|2831.3|29
1753161900000|2025-07-22 05:25:00|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2837.5|2831.5|8
1753162200000|2025-07-22 05:30:00|2839.8|2833.8|2845.8|2839.8|2847.3|2841.3|2839.8|2833.8|144
1753162500000|2025-07-22 05:35:00|2845.5|2839.5|2845|2839|2846|2840|2841.3|2835.3|115
1753162800000|2025-07-22 05:40:00|2844.8|2838.8|2842|2836|2847.3|2841.3|2839.3|2833.3|111
1753163100000|2025-07-22 05:45:00|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2838.8|2832.8|142
1753163400000|2025-07-22 05:50:00|2842.3|2836.3|2844.3|2838.3|2844.5|2838.5|2841|2835|92
1753163700000|2025-07-22 05:55:00|2844|2838|2842.3|2836.3|2845|2839|2842|2836|70
1753164000000|2025-07-22 06:00:00|2842|2836|2842.3|2836.3|2843.3|2837.3|2840|2834|85
1753164300000|2025-07-22 06:05:00|2842.5|2836.5|2842.8|2836.8|2843|2837|2839.8|2833.8|74
1753164600000|2025-07-22 06:10:00|2842.5|2836.5|2842.5|2836.5|2843.3|2837.3|2841.8|2835.8|81
1753164900000|2025-07-22 06:15:00|2843.3|2837.3|2846.3|2840.3|2847|2841|2843.3|2837.3|55
1753165200000|2025-07-22 06:20:00|2846.5|2840.5|2849|2843|2850|2844|2846.5|2840.5|62
1753165500000|2025-07-22 06:25:00|2848.8|2842.8|2848.8|2842.8|2851.5|2845.5|2847.3|2841.3|79
1753165800000|2025-07-22 06:30:00|2849.3|2843.3|2849.5|2843.5|2850.3|2844.3|2848.8|2842.8|60
1753166100000|2025-07-22 06:35:00|2849.8|2843.8|2847.5|2841.5|2850.5|2844.5|2847.3|2841.3|65
1753166400000|2025-07-22 06:40:00|2847.8|2841.8|2846.5|2840.5|2847.8|2841.8|2846|2840|60
1753166700000|2025-07-22 06:45:00|2846.8|2840.8|2845|2839|2847.3|2841.3|2844.8|2838.8|32
1753167000000|2025-07-22 06:50:00|2844.8|2838.8|2841.5|2835.5|2845.8|2839.8|2841.5|2835.5|69
1753167300000|2025-07-22 06:55:00|2841.3|2835.3|2846.4|2840.4|2846.5|2840.5|2841.3|2835.3|65
1753167600000|2025-07-22 07:00:00|2846.6|2840.6|2841|2835|2850.9|2844.9|2840.8|2834.8|99
1753167900000|2025-07-22 07:05:00|2841.3|2835.3|2839.3|2833.3|2841.5|2835.5|2836.3|2830.3|87
1753168200000|2025-07-22 07:10:00|2839.5|2833.5|2838.5|2832.5|2842|2836|2836.8|2830.8|68
1753168500000|2025-07-22 07:15:00|2837.5|2831.5|2832.3|2826.3|2838.3|2832.3|2832.3|2826.3|69
1753168800000|2025-07-22 07:20:00|2832.5|2826.5|2832|2826|2836.5|2830.5|2830.3|2824.3|58
1753169100000|2025-07-22 07:25:00|2831.3|2825.3|2834.3|2828.3|2835.3|2829.3|2830.8|2824.8|52
1753169400000|2025-07-22 07:30:00|2833.8|2827.8|2839|2833|2840|2834|2833.8|2827.8|34
1753169700000|2025-07-22 07:35:00|2839.3|2833.3|2837.3|2831.3|2841.3|2835.3|2836.3|2830.3|34
1753170000000|2025-07-22 07:40:00|2837.5|2831.5|2837.3|2831.3|2839.8|2833.8|2836.3|2830.3|30
1753170300000|2025-07-22 07:45:00|2837.5|2831.5|2836.8|2830.8|2838.3|2832.3|2836.8|2830.8|33
1753170600000|2025-07-22 07:50:00|2837|2831|2834.5|2828.5|2838.3|2832.3|2833.8|2827.8|35
1753170900000|2025-07-22 07:55:00|2835|2829|2836.8|2830.8|2837.5|2831.5|2834.8|2828.8|54
1753171200000|2025-07-22 08:00:00|2836.5|2830.5|2832|2826|2836.5|2830.5|2827.9|2821.9|117
1753171500000|2025-07-22 08:05:00|2831.8|2825.8|2833.3|2827.3|2834|2828|2829|2823|80
1753171800000|2025-07-22 08:10:00|2832.5|2826.5|2828.8|2822.8|2832.5|2826.5|2828.3|2822.3|56
1753172100000|2025-07-22 08:15:00|2828.5|2822.5|2828.8|2822.8|2831.3|2825.3|2826.8|2820.8|68
1753172400000|2025-07-22 08:20:00|2829|2823|2828|2822|2830.3|2824.3|2826.8|2820.8|25
1753172700000|2025-07-22 08:25:00|2828.3|2822.3|2830|2824|2831.3|2825.3|2828.3|2822.3|50
1753173000000|2025-07-22 08:30:00|2829.8|2823.8|2830.8|2824.8|2831|2825|2829.5|2823.5|28
1753173300000|2025-07-22 08:35:00|2831|2825|2830.8|2824.8|2831|2825|2829.3|2823.3|24
1753173600000|2025-07-22 08:40:00|2831.3|2825.3|2832|2826|2832|2826|2829.8|2823.8|34
1753173900000|2025-07-22 08:45:00|2831.8|2825.8|2835|2829|2835.3|2829.3|2831.8|2825.8|21
1753174200000|2025-07-22 08:50:00|2834.8|2828.8|2835.3|2829.3|2838.5|2832.5|2834.8|2828.8|37
1753174500000|2025-07-22 08:55:00|2835.5|2829.5|2835.3|2829.3|2836.3|2830.3|2833.8|2827.8|22
1753174800000|2025-07-22 09:00:00|2834.5|2828.5|2834.3|2828.3|2835.3|2829.3|2831.8|2825.8|31
1753175100000|2025-07-22 09:05:00|2834.5|2828.5|2833.8|2827.8|2834.8|2828.8|2833|2827|27
1753175400000|2025-07-22 09:10:00|2833.5|2827.5|2835|2829|2835.8|2829.8|2833.3|2827.3|37
1753175700000|2025-07-22 09:15:00|2834.8|2828.8|2833.3|2827.3|2835|2829|2832.3|2826.3|36
1753176000000|2025-07-22 09:20:00|2833|2827|2834.3|2828.3|2834.3|2828.3|2831.3|2825.3|19
1753176300000|2025-07-22 09:25:00|2834|2828|2832.5|2826.5|2834.3|2828.3|2832.3|2826.3|21
1753176600000|2025-07-22 09:30:00|2832.3|2826.3|2833.8|2827.8|2835.3|2829.3|2832.3|2826.3|34
1753176900000|2025-07-22 09:35:00|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2831.5|2825.5|24
1753177200000|2025-07-22 09:40:00|2833|2827|2832.8|2826.8|2833.8|2827.8|2831.3|2825.3|40
1753177500000|2025-07-22 09:45:00|2832.5|2826.5|2831.8|2825.8|2832.8|2826.8|2831|2825|24
1753177800000|2025-07-22 09:50:00|2832|2826|2833.3|2827.3|2833.3|2827.3|2832|2826|21
1753178100000|2025-07-22 09:55:00|2833|2827|2833|2827|2833.3|2827.3|2832.5|2826.5|17
1753178400000|2025-07-22 10:00:00|2832.8|2826.8|2835.3|2829.3|2835.5|2829.5|2832.8|2826.8|32
1753178700000|2025-07-22 10:05:00|2835|2829|2835.5|2829.5|2837|2831|2834.5|2828.5|29
1753179000000|2025-07-22 10:10:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2834.5|2828.5|12
1753179300000|2025-07-22 10:15:00|2836|2830|2834|2828|2836|2830|2833|2827|16
1753179600000|2025-07-22 10:20:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2832.3|2826.3|11
1753179900000|2025-07-22 10:25:00|2833|2827|2832.5|2826.5|2833.5|2827.5|2832.3|2826.3|12
1753180200000|2025-07-22 10:30:00|2832.8|2826.8|2830.8|2824.8|2832.8|2826.8|2830.5|2824.5|9
1753180500000|2025-07-22 10:35:00|2831|2825|2833.5|2827.5|2833.5|2827.5|2831|2825|21
1753180800000|2025-07-22 10:40:00|2833.8|2827.8|2835|2829|2835.3|2829.3|2833.5|2827.5|25
1753181100000|2025-07-22 10:45:00|2835.3|2829.3|2834.5|2828.5|2836.3|2830.3|2834.3|2828.3|29
1753181400000|2025-07-22 10:50:00|2834.3|2828.3|2835.5|2829.5|2835.5|2829.5|2834.3|2828.3|22
1753181700000|2025-07-22 10:55:00|2835.8|2829.8|2833.5|2827.5|2835.8|2829.8|2833.5|2827.5|26
1753182000000|2025-07-22 11:00:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833|2827|11
1753182300000|2025-07-22 11:05:00|2834.3|2828.3|2832.5|2826.5|2834.3|2828.3|2831.3|2825.3|26
1753182600000|2025-07-22 11:10:00|2832.8|2826.8|2832.3|2826.3|2833.3|2827.3|2831.5|2825.5|28
1753182900000|2025-07-22 11:15:00|2832.5|2826.5|2830.5|2824.5|2832.5|2826.5|2830.3|2824.3|22
1753183200000|2025-07-22 11:20:00|2830.3|2824.3|2832|2826|2832|2826|2830.3|2824.3|17
1753183500000|2025-07-22 11:25:00|2831.5|2825.5|2832|2826|2833.3|2827.3|2831.5|2825.5|27
1753183800000|2025-07-22 11:30:00|2831.8|2825.8|2835.5|2829.5|2835.8|2829.8|2831.8|2825.8|31
1753184100000|2025-07-22 11:35:00|2835.3|2829.3|2834|2828|2835.3|2829.3|2832.8|2826.8|25
1753184400000|2025-07-22 11:40:00|2834.3|2828.3|2833.8|2827.8|2835|2829|2833.5|2827.5|32
1753184700000|2025-07-22 11:45:00|2834|2828|2833.8|2827.8|2834.5|2828.5|2832.8|2826.8|25
1753185000000|2025-07-22 11:50:00|2834|2828|2832.3|2826.3|2835|2829|2831.5|2825.5|34
1753185300000|2025-07-22 11:55:00|2832.5|2826.5|2831|2825|2833.8|2827.8|2829.3|2823.3|62
1753185600000|2025-07-22 12:00:00|2831.3|2825.3|2834.3|2828.3|2834.3|2828.3|2831.3|2825.3|24
1753185900000|2025-07-22 12:05:00|2834|2828|2833.5|2827.5|2834.5|2828.5|2831.8|2825.8|29
1753186200000|2025-07-22 12:10:00|2833.3|2827.3|2831.5|2825.5|2833.5|2827.5|2831.5|2825.5|25
1753186500000|2025-07-22 12:15:00|2831.8|2825.8|2835.5|2829.5|2836.3|2830.3|2831.8|2825.8|57
1753186800000|2025-07-22 12:20:00|2835.8|2829.8|2837.3|2831.3|2837.3|2831.3|2834.5|2828.5|17
1753187100000|2025-07-22 12:25:00|2837.5|2831.5|2838.3|2832.3|2840.8|2834.8|2837.5|2831.5|49
1753187400000|2025-07-22 12:30:00|2836.8|2830.8|2834.5|2828.5|2837.8|2831.8|2834|2828|32
1753187700000|2025-07-22 12:35:00|2834.8|2828.8|2835|2829|2836.5|2830.5|2834.5|2828.5|17
1753188000000|2025-07-22 12:40:00|2834.8|2828.8|2835|2829|2835.3|2829.3|2834|2828|25
1753188300000|2025-07-22 12:45:00|2836.3|2830.3|2834|2828|2836.3|2830.3|2834|2828|20
1753188600000|2025-07-22 12:50:00|2833.8|2827.8|2834.5|2828.5|2834.8|2828.8|2833.3|2827.3|19
1753188900000|2025-07-22 12:55:00|2834.8|2828.8|2831.8|2825.8|2836.3|2830.3|2831.5|2825.5|49
1753189200000|2025-07-22 13:00:00|2831.5|2825.5|2835|2829|2837.3|2831.3|2831.3|2825.3|212
1753189500000|2025-07-22 13:05:00|2835.3|2829.3|2839|2833|2839.3|2833.3|2835.3|2829.3|134
1753189800000|2025-07-22 13:10:00|2838.8|2832.8|2833.8|2827.8|2839|2833|2832.8|2826.8|131
1753190100000|2025-07-22 13:15:00|2834|2828|2832.8|2826.8|2835.8|2829.8|2831|2825|102
1753190400000|2025-07-22 13:20:00|2833|2827|2836.3|2830.3|2837|2831|2833|2827|80
1753190700000|2025-07-22 13:25:00|2836.5|2830.5|2836.3|2830.3|2837.5|2831.5|2835.3|2829.3|45
1753191000000|2025-07-22 13:30:00|2836|2830|2833.5|2827.5|2836.3|2830.3|2833.3|2827.3|89
1753191300000|2025-07-22 13:35:00|2833.3|2827.3|2834.8|2828.8|2836|2830|2833.3|2827.3|61
1753191600000|2025-07-22 13:40:00|2834.5|2828.5|2833.3|2827.3|2836.5|2830.5|2832.3|2826.3|79
1753191900000|2025-07-22 13:45:00|2833.5|2827.5|2834.3|2828.3|2834.8|2828.8|2832.5|2826.5|58
1753192200000|2025-07-22 13:50:00|2834.5|2828.5|2834|2828|2836|2830|2831.5|2825.5|83
1753192500000|2025-07-22 13:55:00|2833.8|2827.8|2835|2829|2836.5|2830.5|2833|2827|89
1753192800000|2025-07-22 14:00:00|2835.3|2829.3|2834.5|2828.5|2836.8|2830.8|2830|2824|122
1753193100000|2025-07-22 14:05:00|2834.8|2828.8|2833.5|2827.5|2836.8|2830.8|2832.3|2826.3|56
1753193400000|2025-07-22 14:10:00|2833.3|2827.3|2837.5|2831.5|2838|2832|2832.5|2826.5|52
1753193700000|2025-07-22 14:15:00|2837.8|2831.8|2838|2832|2838.8|2832.8|2835.3|2829.3|81
1753194000000|2025-07-22 14:20:00|2838.3|2832.3|2839.8|2833.8|2841.5|2835.5|2838.3|2832.3|72
1753194300000|2025-07-22 14:25:00|2840|2834|2839|2833|2842.5|2836.5|2838.8|2832.8|69
1753194600000|2025-07-22 14:30:00|2838.8|2832.8|2841|2835|2842.5|2836.5|2838.5|2832.5|59
1753194900000|2025-07-22 14:35:00|2841.3|2835.3|2841|2835|2842.5|2836.5|2840.3|2834.3|34
1753195200000|2025-07-22 14:40:00|2840.8|2834.8|2839.8|2833.8|2841.3|2835.3|2839.3|2833.3|53
1753195500000|2025-07-22 14:45:00|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2839|2833|55
1753195800000|2025-07-22 14:50:00|2841.5|2835.5|2840.5|2834.5|2842.3|2836.3|2840.5|2834.5|61
1753196100000|2025-07-22 14:55:00|2840.8|2834.8|2842|2836|2843.3|2837.3|2840.8|2834.8|55
1753196400000|2025-07-22 15:00:00|2842.3|2836.3|2841.5|2835.5|2843|2837|2840.5|2834.5|46
1753196700000|2025-07-22 15:05:00|2841.8|2835.8|2847.3|2841.3|2848.3|2842.3|2841.5|2835.5|68
1753197000000|2025-07-22 15:10:00|2847.5|2841.5|2848|2842|2848.3|2842.3|2846.8|2840.8|53
1753197300000|2025-07-22 15:15:00|2848.3|2842.3|2851.3|2845.3|2851.3|2845.3|2847.3|2841.3|54
1753197600000|2025-07-22 15:20:00|2851.5|2845.5|2855.3|2849.3|2855.5|2849.5|2850.5|2844.5|57
1753197900000|2025-07-22 15:25:00|2855|2849|2856.3|2850.3|2857.8|2851.8|2850.8|2844.8|95
1753198200000|2025-07-22 15:30:00|2856|2850|2858.8|2852.8|2859.9|2853.9|2855.5|2849.5|69
1753198500000|2025-07-22 15:35:00|2859|2853|2864.8|2858.8|2865.8|2859.8|2857.9|2851.9|244
1753198800000|2025-07-22 15:40:00|2864.5|2858.5|2862.8|2856.8|2865.3|2859.3|2861.5|2855.5|56
1753199100000|2025-07-22 15:45:00|2863|2857|2861.8|2855.8|2863|2857|2861.8|2855.8|18
1753199400000|2025-07-22 15:50:00|2862|2856|2862.3|2856.3|2863.3|2857.3|2861.5|2855.5|24
1753199700000|2025-07-22 15:55:00|2862.5|2856.5|2861.3|2855.3|2862.8|2856.8|2860.5|2854.5|45
1753200000000|2025-07-22 16:00:00|2861|2855|2859.8|2853.8|2861.3|2855.3|2859.8|2853.8|39
1753200300000|2025-07-22 16:05:00|2859.5|2853.5|2856.8|2850.8|2859.5|2853.5|2855.8|2849.8|37
1753200600000|2025-07-22 16:10:00|2857|2851|2856|2850|2858|2852|2855|2849|25
1753200900000|2025-07-22 16:15:00|2856.8|2850.8|2856|2850|2857.3|2851.3|2856|2850|13
1753201200000|2025-07-22 16:20:00|2856.3|2850.3|2855.5|2849.5|2856.5|2850.5|2854.5|2848.5|41
1753201500000|2025-07-22 16:25:00|2855|2849|2855.5|2849.5|2856|2850|2855|2849|33
1753201800000|2025-07-22 16:30:00|2855.8|2849.8|2855.8|2849.8|2856.5|2850.5|2855.5|2849.5|39
1753202100000|2025-07-22 16:35:00|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|24
1753202400000|2025-07-22 16:40:00|2856|2850|2855.8|2849.8|2856|2850|2855|2849|18
1753202700000|2025-07-22 16:45:00|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|30
1753203000000|2025-07-22 16:50:00|2856.5|2850.5|2856.8|2850.8|2857.3|2851.3|2856.3|2850.3|8
1753203300000|2025-07-22 16:55:00|2856.9|2850.9|2855.9|2849.9|2857.9|2851.9|2855.4|2849.4|49
1753203600000|2025-07-22 17:00:00|2856.4|2850.4|2855.4|2849.4|2857.1|2851.1|2855.4|2849.4|87
1753203900000|2025-07-22 17:05:00|2855.6|2849.6|2855.1|2849.1|2855.6|2849.6|2854.6|2848.6|9
1753204200000|2025-07-22 17:10:00|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|10
1753204500000|2025-07-22 17:15:00|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|6
1753204800000|2025-07-22 17:20:00|2855.4|2849.4|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|3
1753205400000|2025-07-22 17:30:00|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|8
1753205700000|2025-07-22 17:35:00|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1753206000000|2025-07-22 17:40:00|2855.9|2849.9|2857.6|2851.6|2857.9|2851.9|2855.1|2849.1|17
1753206300000|2025-07-22 17:45:00|2857.4|2851.4|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|3
1753206600000|2025-07-22 17:50:00|2857.1|2851.1|2855.6|2849.6|2857.1|2851.1|2854.9|2848.9|40
1753206900000|2025-07-22 17:55:00|2855.9|2849.9|2862|2843.3|2862|2850.1|2855.6|2842.8|7
1753228800000|2025-07-23 00:00:00|2863.5|2857.5|2866.5|2860.5|2866.8|2860.8|2863.5|2857.5|18
1753229100000|2025-07-23 00:05:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2862.5|2856.5|18
1753229400000|2025-07-23 00:10:00|2866.5|2860.5|2859.5|2853.5|2866.5|2860.5|2859.5|2853.5|23
1753229700000|2025-07-23 00:15:00|2859.8|2853.8|2855.8|2849.8|2860|2854|2855.5|2849.5|26
1753230000000|2025-07-23 00:20:00|2856|2850|2854.5|2848.5|2856.5|2850.5|2854|2848|21
1753230300000|2025-07-23 00:25:00|2854.8|2848.8|2854.8|2848.8|2855.3|2849.3|2854.3|2848.3|24
1753230600000|2025-07-23 00:30:00|2855.3|2849.3|2854.5|2848.5|2858|2852|2854.5|2848.5|30
1753230900000|2025-07-23 00:35:00|2854.8|2848.8|2857.5|2851.5|2857.8|2851.8|2853.5|2847.5|32
1753231200000|2025-07-23 00:40:00|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|5
1753231500000|2025-07-23 00:45:00|2857.5|2851.5|2857.8|2851.8|2858.8|2852.8|2857.5|2851.5|11
1753231800000|2025-07-23 00:50:00|2857.5|2851.5|2856.5|2850.5|2858.3|2852.3|2851.8|2845.8|36
1753232100000|2025-07-23 00:55:00|2856.8|2850.8|2860|2854|2860.3|2854.3|2856|2850|30
1753232400000|2025-07-23 01:00:00|2860.3|2854.3|2855.8|2849.8|2860.5|2854.5|2854.5|2848.5|120
1753232700000|2025-07-23 01:05:00|2856|2850|2859.3|2853.3|2859.5|2853.5|2855.5|2849.5|67
1753233000000|2025-07-23 01:10:00|2859.5|2853.5|2858.8|2852.8|2860.5|2854.5|2858|2852|62
1753233300000|2025-07-23 01:15:00|2858.5|2852.5|2856.5|2850.5|2861.3|2855.3|2856|2850|79
1753233600000|2025-07-23 01:20:00|2856.8|2850.8|2857|2851|2859.8|2853.8|2856.8|2850.8|65
1753233900000|2025-07-23 01:25:00|2856.8|2850.8|2853.8|2847.8|2856.8|2850.8|2853.8|2847.8|55
1753234200000|2025-07-23 01:30:00|2853.5|2847.5|2851.8|2845.8|2853.5|2847.5|2848.8|2842.8|106
1753234500000|2025-07-23 01:35:00|2851.5|2845.5|2851.8|2845.8|2853.3|2847.3|2848.8|2842.8|108
1753234800000|2025-07-23 01:40:00|2851.5|2845.5|2852|2846|2852|2846|2849|2843|89
1753235100000|2025-07-23 01:45:00|2851.8|2845.8|2849.3|2843.3|2851.8|2845.8|2848.3|2842.3|113
1753235400000|2025-07-23 01:50:00|2849|2843|2855|2849|2855.8|2849.8|2848.8|2842.8|106
1753235700000|2025-07-23 01:55:00|2855.3|2849.3|2855.3|2849.3|2858.8|2852.8|2853.5|2847.5|122
1753236000000|2025-07-23 02:00:00|2854.8|2848.8|2855.8|2849.8|2856.5|2850.5|2852.8|2846.8|156
1753236300000|2025-07-23 02:05:00|2856|2850|2853|2847|2856|2850|2852.5|2846.5|84
1753236600000|2025-07-23 02:10:00|2852.8|2846.8|2851|2845|2853.5|2847.5|2850.5|2844.5|95
1753236900000|2025-07-23 02:15:00|2850.8|2844.8|2851.5|2845.5|2853|2847|2850.8|2844.8|23
1753237200000|2025-07-23 02:20:00|2851.3|2845.3|2849.8|2843.8|2851.3|2845.3|2849.3|2843.3|18
1753237500000|2025-07-23 02:25:00|2850|2844|2850.3|2844.3|2851.5|2845.5|2850|2844|24
1753237800000|2025-07-23 02:30:00|2850.5|2844.5|2850|2844|2851.3|2845.3|2847.5|2841.5|108
1753238100000|2025-07-23 02:35:00|2849.8|2843.8|2850.3|2844.3|2851.8|2845.8|2849.3|2843.3|66
1753238400000|2025-07-23 02:40:00|2850.5|2844.5|2848.3|2842.3|2851.5|2845.5|2848.3|2842.3|65
1753238700000|2025-07-23 02:45:00|2848.5|2842.5|2848|2842|2849.5|2843.5|2847.5|2841.5|37
1753239000000|2025-07-23 02:50:00|2847.8|2841.8|2847|2841|2848.3|2842.3|2845.5|2839.5|136
1753239300000|2025-07-23 02:55:00|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2844.8|2838.8|91
1753239600000|2025-07-23 03:00:00|2845.5|2839.5|2846.3|2840.3|2847.3|2841.3|2844.3|2838.3|101
1753239900000|2025-07-23 03:05:00|2846|2840|2847.5|2841.5|2848|2842|2845.3|2839.3|100
1753240200000|2025-07-23 03:10:00|2847.8|2841.8|2848.8|2842.8|2849.8|2843.8|2847.5|2841.5|74
1753240500000|2025-07-23 03:15:00|2849|2843|2850.8|2844.8|2851.3|2845.3|2848.8|2842.8|73
1753240800000|2025-07-23 03:20:00|2850.5|2844.5|2852|2846|2853|2847|2849.8|2843.8|64
1753241100000|2025-07-23 03:25:00|2852.3|2846.3|2854.8|2848.8|2855|2849|2852.3|2846.3|55
1753241400000|2025-07-23 03:30:00|2854.3|2848.3|2854|2848|2854.8|2848.8|2853.8|2847.8|13
1753241700000|2025-07-23 03:35:00|2854.5|2848.5|2854|2848|2855.3|2849.3|2853.3|2847.3|11
1753242000000|2025-07-23 03:40:00|2854.3|2848.3|2854.5|2848.5|2855.8|2849.8|2854|2848|17
1753242300000|2025-07-23 03:45:00|2854.8|2848.8|2854|2848|2854.8|2848.8|2853.8|2847.8|13
1753242600000|2025-07-23 03:50:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|3
1753242900000|2025-07-23 03:55:00|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|8
1753243200000|2025-07-23 04:00:00|2854|2848|2853.8|2847.8|2854|2848|2853.5|2847.5|10
1753243500000|2025-07-23 04:05:00|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1753243800000|2025-07-23 04:10:00|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1753244100000|2025-07-23 04:15:00|2854|2848|2853.8|2847.8|2854|2848|2853.5|2847.5|4
1753244400000|2025-07-23 04:20:00|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|10
1753244700000|2025-07-23 04:25:00|2854|2848|2853.5|2847.5|2854|2848|2853.5|2847.5|5
1753245000000|2025-07-23 04:30:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1753245600000|2025-07-23 04:40:00|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1753245900000|2025-07-23 04:45:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854|2848|3
1753246200000|2025-07-23 04:50:00|2854|2848|2853.8|2847.8|2854|2848|2853.5|2847.5|4
1753246500000|2025-07-23 04:55:00|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1753246800000|2025-07-23 05:00:00|2853.5|2847.5|2853.5|2847.5|2854|2848|2853|2847|31
1753247100000|2025-07-23 05:05:00|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2852.8|2846.8|18
1753247400000|2025-07-23 05:10:00|2854|2848|2854|2848|2854.5|2848.5|2853.8|2847.8|7
1753247700000|2025-07-23 05:15:00|2853.8|2847.8|2854.3|2848.3|2854.8|2848.8|2853.5|2847.5|13
1753248000000|2025-07-23 05:20:00|2854|2848|2855.3|2849.3|2855.3|2849.3|2853.8|2847.8|11
1753248300000|2025-07-23 05:25:00|2855|2849|2857|2851|2857|2851|2854.5|2848.5|23
1753248600000|2025-07-23 05:30:00|2856.8|2850.8|2857.5|2851.5|2858.3|2852.3|2856.5|2850.5|85
1753248900000|2025-07-23 05:35:00|2857.8|2851.8|2855.8|2849.8|2858.3|2852.3|2855|2849|50
1753249200000|2025-07-23 05:40:00|2855.5|2849.5|2852|2846|2855.8|2849.8|2851.5|2845.5|57
1753249500000|2025-07-23 05:45:00|2852.3|2846.3|2852|2846|2852.5|2846.5|2851.3|2845.3|44
1753249800000|2025-07-23 05:50:00|2852.3|2846.3|2852|2846|2853.5|2847.5|2851.5|2845.5|56
1753250100000|2025-07-23 05:55:00|2851.8|2845.8|2850|2844|2853|2847|2849.5|2843.5|31
1753250400000|2025-07-23 06:00:00|2850.3|2844.3|2850|2844|2852|2846|2850|2844|40
1753250700000|2025-07-23 06:05:00|2849.8|2843.8|2849.5|2843.5|2850.3|2844.3|2847.8|2841.8|47
1753251000000|2025-07-23 06:10:00|2849.8|2843.8|2847.8|2841.8|2850.5|2844.5|2847.3|2841.3|49
1753251300000|2025-07-23 06:15:00|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2846.8|2840.8|52
1753251600000|2025-07-23 06:20:00|2848.8|2842.8|2848.3|2842.3|2849.8|2843.8|2847.3|2841.3|58
1753251900000|2025-07-23 06:25:00|2848.5|2842.5|2851.5|2845.5|2851.8|2845.8|2848.3|2842.3|58
1753252200000|2025-07-23 06:30:00|2851.8|2845.8|2856.5|2850.5|2856.5|2850.5|2851.8|2845.8|74
1753252500000|2025-07-23 06:35:00|2856.8|2850.8|2855.8|2849.8|2857.8|2851.8|2855.3|2849.3|68
1753252800000|2025-07-23 06:40:00|2855.5|2849.5|2856.5|2850.5|2856.5|2850.5|2853.3|2847.3|43
1753253100000|2025-07-23 06:45:00|2856.8|2850.8|2857|2851|2858.3|2852.3|2856|2850|50
1753253400000|2025-07-23 06:50:00|2857.3|2851.3|2859.3|2853.3|2860.3|2854.3|2855.3|2849.3|56
1753253700000|2025-07-23 06:55:00|2859|2853|2861.6|2855.6|2862.1|2856.1|2859|2853|45
1753254000000|2025-07-23 07:00:00|2865.9|2859.9|2862.8|2856.8|2867.6|2861.6|2857|2851|98
1753254300000|2025-07-23 07:05:00|2862.5|2856.5|2853.3|2847.3|2862.8|2856.8|2852.8|2846.8|72
1753254600000|2025-07-23 07:10:00|2852.8|2846.8|2849.5|2843.5|2853.5|2847.5|2849.3|2843.3|43
1753254900000|2025-07-23 07:15:00|2849.3|2843.3|2851.8|2845.8|2853.3|2847.3|2848.8|2842.8|55
1753255200000|2025-07-23 07:20:00|2851.5|2845.5|2852.8|2846.8|2855.3|2849.3|2851.3|2845.3|38
1753255500000|2025-07-23 07:25:00|2853|2847|2853|2847|2854|2848|2852|2846|26
1753255800000|2025-07-23 07:30:00|2853.8|2847.8|2856.3|2850.3|2859.3|2853.3|2853.3|2847.3|34
1753256100000|2025-07-23 07:35:00|2856.5|2850.5|2856.5|2850.5|2857|2851|2855.8|2849.8|15
1753256400000|2025-07-23 07:40:00|2856.3|2850.3|2859.5|2853.5|2859.5|2853.5|2855.5|2849.5|28
1753256700000|2025-07-23 07:45:00|2859.3|2853.3|2853.3|2847.3|2859.3|2853.3|2853.3|2847.3|28
1753257000000|2025-07-23 07:50:00|2853.5|2847.5|2851.5|2845.5|2854.8|2848.8|2850.8|2844.8|22
1753257300000|2025-07-23 07:55:00|2850.8|2844.8|2853.5|2847.5|2854|2848|2849.8|2843.8|25
1753257600000|2025-07-23 08:00:00|2853.8|2847.8|2855.8|2849.8|2859.8|2853.8|2853.3|2847.3|74
1753257900000|2025-07-23 08:05:00|2855.5|2849.5|2852.8|2846.8|2856.5|2850.5|2851.4|2845.4|47
1753258200000|2025-07-23 08:10:00|2853.3|2847.3|2851|2845|2853.3|2847.3|2848.8|2842.8|52
1753258500000|2025-07-23 08:15:00|2850.8|2844.8|2850.8|2844.8|2852.8|2846.8|2850|2844|40
1753258800000|2025-07-23 08:20:00|2851.3|2845.3|2853.8|2847.8|2856.3|2850.3|2851.3|2845.3|31
1753259100000|2025-07-23 08:25:00|2853.5|2847.5|2853.5|2847.5|2854.3|2848.3|2852.8|2846.8|22
1753259400000|2025-07-23 08:30:00|2853.8|2847.8|2855|2849|2855|2849|2852.5|2846.5|34
1753259700000|2025-07-23 08:35:00|2855.3|2849.3|2854.8|2848.8|2855.8|2849.8|2854.5|2848.5|16
1753260000000|2025-07-23 08:40:00|2855.3|2849.3|2853.5|2847.5|2856|2850|2853.3|2847.3|13
1753260300000|2025-07-23 08:45:00|2853.3|2847.3|2853.5|2847.5|2855.3|2849.3|2852.8|2846.8|18
1753260600000|2025-07-23 08:50:00|2853.8|2847.8|2854.3|2848.3|2855|2849|2853.5|2847.5|19
1753260900000|2025-07-23 08:55:00|2854.5|2848.5|2855.3|2849.3|2855.8|2849.8|2853.8|2847.8|37
1753261200000|2025-07-23 09:00:00|2855.5|2849.5|2858.8|2852.8|2859.3|2853.3|2855.5|2849.5|45
1753261500000|2025-07-23 09:05:00|2858.5|2852.5|2859.8|2853.8|2861.8|2855.8|2857|2851|65
1753261800000|2025-07-23 09:10:00|2859.3|2853.3|2861.3|2855.3|2862.5|2856.5|2858.8|2852.8|53
1753262100000|2025-07-23 09:15:00|2860.8|2854.8|2856.8|2850.8|2861.3|2855.3|2856.8|2850.8|34
1753262400000|2025-07-23 09:20:00|2856.5|2850.5|2858.8|2852.8|2860|2854|2856.3|2850.3|37
1753262700000|2025-07-23 09:25:00|2858.5|2852.5|2857.5|2851.5|2858.8|2852.8|2855|2849|43
1753263000000|2025-07-23 09:30:00|2857.8|2851.8|2858|2852|2860.3|2854.3|2857.8|2851.8|35
1753263300000|2025-07-23 09:35:00|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2855|2849|27
1753263600000|2025-07-23 09:40:00|2857|2851|2859|2853|2859|2853|2857|2851|10
1753263900000|2025-07-23 09:45:00|2859.3|2853.3|2859|2853|2860.3|2854.3|2858|2852|32
1753264200000|2025-07-23 09:50:00|2859.3|2853.3|2859.5|2853.5|2861|2855|2858.3|2852.3|33
1753264500000|2025-07-23 09:55:00|2859.8|2853.8|2861.5|2855.5|2862.8|2856.8|2859.8|2853.8|29
1753264800000|2025-07-23 10:00:00|2861.8|2855.8|2863.5|2857.5|2863.5|2857.5|2861.8|2855.8|16
1753265100000|2025-07-23 10:05:00|2863.8|2857.8|2866|2860|2866.8|2860.8|2863.8|2857.8|44
1753265400000|2025-07-23 10:10:00|2865.8|2859.8|2864|2858|2865.8|2859.8|2863.8|2857.8|22
1753265700000|2025-07-23 10:15:00|2864.3|2858.3|2865|2859|2866.3|2860.3|2862.8|2856.8|34
1753266000000|2025-07-23 10:20:00|2865.3|2859.3|2864|2858|2866.3|2860.3|2864|2858|21
1753266300000|2025-07-23 10:25:00|2864.3|2858.3|2865|2859|2865.8|2859.8|2864.3|2858.3|18
1753266600000|2025-07-23 10:30:00|2865.3|2859.3|2864.3|2858.3|2866|2860|2863.8|2857.8|31
1753266900000|2025-07-23 10:35:00|2864.5|2858.5|2862|2856|2864.8|2858.8|2862|2856|33
1753267200000|2025-07-23 10:40:00|2862.3|2856.3|2865.3|2859.3|2865.3|2859.3|2862.3|2856.3|32
1753267500000|2025-07-23 10:45:00|2865.5|2859.5|2865.8|2859.8|2866.3|2860.3|2864|2858|28
1753267800000|2025-07-23 10:50:00|2865.5|2859.5|2865.8|2859.8|2867|2861|2865|2859|15
1753268100000|2025-07-23 10:55:00|2865.5|2859.5|2864|2858|2865.8|2859.8|2863.5|2857.5|28
1753268400000|2025-07-23 11:00:00|2864.3|2858.3|2864.3|2858.3|2864.8|2858.8|2862.5|2856.5|24
1753268700000|2025-07-23 11:05:00|2864|2858|2862.5|2856.5|2864|2858|2861.5|2855.5|27
1753269000000|2025-07-23 11:10:00|2862.3|2856.3|2859|2853|2863.3|2857.3|2858.8|2852.8|51
1753269300000|2025-07-23 11:15:00|2858.8|2852.8|2858.5|2852.5|2859.5|2853.5|2857.5|2851.5|26
1753269600000|2025-07-23 11:20:00|2858.8|2852.8|2859|2853|2859.8|2853.8|2857.8|2851.8|30
1753269900000|2025-07-23 11:25:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2857.8|2851.8|31
1753270200000|2025-07-23 11:30:00|2859.8|2853.8|2860|2854|2860.8|2854.8|2859.8|2853.8|18
1753270500000|2025-07-23 11:35:00|2859.8|2853.8|2860.5|2854.5|2862.3|2856.3|2858.8|2852.8|28
1753270800000|2025-07-23 11:40:00|2860.8|2854.8|2863.5|2857.5|2863.5|2857.5|2860.8|2854.8|17
1753271100000|2025-07-23 11:45:00|2863.8|2857.8|2864.8|2858.8|2865.5|2859.5|2863.5|2857.5|24
1753271400000|2025-07-23 11:50:00|2865|2859|2866.3|2860.3|2867.5|2861.5|2864.8|2858.8|38
1753271700000|2025-07-23 11:55:00|2866|2860|2868|2862|2868|2862|2865.3|2859.3|31
1753272000000|2025-07-23 12:00:00|2868.3|2862.3|2867.5|2861.5|2869.3|2863.3|2866.5|2860.5|37
1753272300000|2025-07-23 12:05:00|2867.3|2861.3|2867.5|2861.5|2868.3|2862.3|2866.8|2860.8|37
1753272600000|2025-07-23 12:10:00|2867.8|2861.8|2865.3|2859.3|2867.8|2861.8|2865|2859|42
1753272900000|2025-07-23 12:15:00|2865.5|2859.5|2867.5|2861.5|2868.8|2862.8|2865.3|2859.3|35
1753273200000|2025-07-23 12:20:00|2867.3|2861.3|2867.5|2861.5|2868.3|2862.3|2866.8|2860.8|25
1753273500000|2025-07-23 12:25:00|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2866|2860|33
1753273800000|2025-07-23 12:30:00|2869.3|2863.3|2868|2862|2869.3|2863.3|2866.8|2860.8|34
1753274100000|2025-07-23 12:35:00|2867.8|2861.8|2868|2862|2868.3|2862.3|2866|2860|27
1753274400000|2025-07-23 12:40:00|2868.3|2862.3|2869|2863|2869.5|2863.5|2868.3|2862.3|22
1753274700000|2025-07-23 12:45:00|2869.3|2863.3|2865.5|2859.5|2869.3|2863.3|2865.3|2859.3|69
1753275000000|2025-07-23 12:50:00|2866|2860|2864.8|2858.8|2866.3|2860.3|2864.8|2858.8|22
1753275300000|2025-07-23 12:55:00|2865.3|2859.3|2869|2863|2869|2863|2865|2859|53
1753275600000|2025-07-23 13:00:00|2869.3|2863.3|2866.5|2860.5|2869.5|2863.5|2864.3|2858.3|207
1753275900000|2025-07-23 13:05:00|2866.3|2860.3|2867.8|2861.8|2868|2862|2865.8|2859.8|89
1753276200000|2025-07-23 13:10:00|2868|2862|2863|2857|2869|2863|2860.5|2854.5|120
1753276500000|2025-07-23 13:15:00|2863.3|2857.3|2864.5|2858.5|2864.5|2858.5|2862.3|2856.3|84
1753276800000|2025-07-23 13:20:00|2864.8|2858.8|2866.8|2860.8|2867.5|2861.5|2864.3|2858.3|95
1753277100000|2025-07-23 13:25:00|2867|2861|2868.8|2862.8|2869.8|2863.8|2867|2861|66
1753277400000|2025-07-23 13:30:00|2869|2863|2870|2864|2871.8|2865.8|2868|2862|88
1753277700000|2025-07-23 13:35:00|2869.8|2863.8|2873.3|2867.3|2873.5|2867.5|2869.5|2863.5|91
1753278000000|2025-07-23 13:40:00|2873.5|2867.5|2874.3|2868.3|2877.8|2871.8|2873.3|2867.3|132
1753278300000|2025-07-23 13:45:00|2874.5|2868.5|2871.5|2865.5|2875|2869|2869.8|2863.8|82
1753278600000|2025-07-23 13:50:00|2871.8|2865.8|2873.3|2867.3|2873.3|2867.3|2869.3|2863.3|73
1753278900000|2025-07-23 13:55:00|2873|2867|2871.8|2865.8|2873.3|2867.3|2870.8|2864.8|63
1753279200000|2025-07-23 14:00:00|2872|2866|2874.5|2868.5|2875.5|2869.5|2871.8|2865.8|60
1753279500000|2025-07-23 14:05:00|2874.3|2868.3|2874.8|2868.8|2876.3|2870.3|2874.3|2868.3|55
1753279800000|2025-07-23 14:10:00|2875|2869|2875|2869|2876.5|2870.5|2874|2868|77
1753280100000|2025-07-23 14:15:00|2874.8|2868.8|2875.5|2869.5|2876|2870|2873.8|2867.8|64
1753280400000|2025-07-23 14:20:00|2875.8|2869.8|2875.5|2869.5|2876.8|2870.8|2875.3|2869.3|49
1753280700000|2025-07-23 14:25:00|2875.3|2869.3|2872.5|2866.5|2876.8|2870.8|2871.3|2865.3|56
1753281000000|2025-07-23 14:30:00|2872.8|2866.8|2872.8|2866.8|2874|2868|2872.3|2866.3|39
1753281300000|2025-07-23 14:35:00|2872.5|2866.5|2874.3|2868.3|2875.3|2869.3|2871.5|2865.5|58
1753281600000|2025-07-23 14:40:00|2874|2868|2868.3|2862.3|2874|2868|2866.3|2860.3|99
1753281900000|2025-07-23 14:45:00|2868|2862|2869|2863|2871.3|2865.3|2867.8|2861.8|66
1753282200000|2025-07-23 14:50:00|2868.8|2862.8|2872|2866|2872|2866|2868.3|2862.3|84
1753282500000|2025-07-23 14:55:00|2872.3|2866.3|2870.8|2864.8|2872.8|2866.8|2870|2864|65
1753282800000|2025-07-23 15:00:00|2871|2865|2874.8|2868.8|2875|2869|2870.5|2864.5|62
1753283100000|2025-07-23 15:05:00|2875|2869|2872.5|2866.5|2875.8|2869.8|2871.8|2865.8|72
1753283400000|2025-07-23 15:10:00|2873.3|2867.3|2872.3|2866.3|2873.3|2867.3|2871.8|2865.8|35
1753283700000|2025-07-23 15:15:00|2872.5|2866.5|2872.8|2866.8|2873.3|2867.3|2871.5|2865.5|34
1753284000000|2025-07-23 15:20:00|2872.5|2866.5|2870.5|2864.5|2872.8|2866.8|2870.3|2864.3|50
1753284300000|2025-07-23 15:25:00|2870.8|2864.8|2867.5|2861.5|2870.8|2864.8|2866.8|2860.8|58
1753284600000|2025-07-23 15:30:00|2867.3|2861.3|2868.3|2862.3|2869.5|2863.5|2866|2860|64
1753284900000|2025-07-23 15:35:00|2865.5|2859.5|2864.5|2858.5|2866.6|2860.6|2863.3|2857.3|102
1753285200000|2025-07-23 15:40:00|2864.3|2858.3|2865.5|2859.5|2867|2861|2864.3|2858.3|34
1753285500000|2025-07-23 15:45:00|2865.8|2859.8|2863.3|2857.3|2866.5|2860.5|2863.3|2857.3|32
1753285800000|2025-07-23 15:50:00|2863.5|2857.5|2864|2858|2864|2858|2862.5|2856.5|44
1753286100000|2025-07-23 15:55:00|2863.8|2857.8|2866.3|2860.3|2866.5|2860.5|2863.8|2857.8|97
1753286400000|2025-07-23 16:00:00|2866|2860|2862.5|2856.5|2866.8|2860.8|2862.5|2856.5|90
1753286700000|2025-07-23 16:05:00|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2860.8|2854.8|52
1753287000000|2025-07-23 16:10:00|2863.5|2857.5|2864.8|2858.8|2865.3|2859.3|2863.3|2857.3|97
1753287300000|2025-07-23 16:15:00|2865|2859|2864|2858|2865|2859|2863.8|2857.8|15
1753287600000|2025-07-23 16:20:00|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862|2856|23
1753287900000|2025-07-23 16:25:00|2862.5|2856.5|2862.3|2856.3|2863|2857|2861.8|2855.8|60
1753288200000|2025-07-23 16:30:00|2862.5|2856.5|2862.3|2856.3|2863.3|2857.3|2862|2856|22
1753288500000|2025-07-23 16:35:00|2862.5|2856.5|2863.3|2857.3|2863.8|2857.8|2862.3|2856.3|46
1753288800000|2025-07-23 16:40:00|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.3|2857.3|34
1753289100000|2025-07-23 16:45:00|2864.5|2858.5|2861.8|2855.8|2864.5|2858.5|2861|2855|18
1753289400000|2025-07-23 16:50:00|2862|2856|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|12
1753289700000|2025-07-23 16:55:00|2861.9|2855.9|2861.9|2855.9|2862.6|2856.6|2861.6|2855.6|21
1753290000000|2025-07-23 17:00:00|2862.1|2856.1|2859.4|2853.4|2862.4|2856.4|2858.6|2852.6|31
1753290300000|2025-07-23 17:05:00|2859.6|2853.6|2860.6|2854.6|2860.9|2854.9|2859.4|2853.4|20
1753290600000|2025-07-23 17:10:00|2860.9|2854.9|2861.6|2855.6|2861.9|2855.9|2860.4|2854.4|16
1753290900000|2025-07-23 17:15:00|2861.4|2855.4|2861.6|2855.6|2861.9|2855.9|2860.9|2854.9|38
1753291200000|2025-07-23 17:20:00|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1753291500000|2025-07-23 17:25:00|2860.9|2854.9|2861.6|2855.6|2861.9|2855.9|2860.9|2854.9|6
1753291800000|2025-07-23 17:30:00|2861.9|2855.9|2861.6|2855.6|2862.4|2856.4|2861.4|2855.4|9
1753292100000|2025-07-23 17:35:00|2862.1|2856.1|2861.4|2855.4|2862.4|2856.4|2861.4|2855.4|46
1753292400000|2025-07-23 17:40:00|2861.6|2855.6|2858.9|2852.9|2861.6|2855.6|2858.9|2852.9|13
1753292700000|2025-07-23 17:45:00|2859.1|2853.1|2860.4|2854.4|2860.4|2854.4|2858.9|2852.9|8
1753293000000|2025-07-23 17:50:00|2860.1|2854.1|2862|2856|2863|2857|2859.4|2853.4|92
1753293300000|2025-07-23 17:55:00|2868.5|2849.8|2868.3|2849.5|2868.5|2849.8|2868.3|2849.5|2
1753315200000|2025-07-24 00:00:00|2862.1|2856.1|2864.8|2858.8|2865.5|2859.5|2862.1|2856.1|20
1753315500000|2025-07-24 00:05:00|2864.5|2858.5|2867|2861|2867.3|2861.3|2864.5|2858.5|21
1753315800000|2025-07-24 00:10:00|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2866.5|2860.5|8
1753316100000|2025-07-24 00:15:00|2867.8|2861.8|2867.8|2861.8|2868|2862|2867|2861|22
1753316400000|2025-07-24 00:20:00|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.3|2861.3|7
1753316700000|2025-07-24 00:25:00|2867.8|2861.8|2868|2862|2868.3|2862.3|2867.5|2861.5|12
1753317000000|2025-07-24 00:30:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2866|2860|15
1753317300000|2025-07-24 00:35:00|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867|2861|5
1753317600000|2025-07-24 00:40:00|2867|2861|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|8
1753317900000|2025-07-24 00:45:00|2867|2861|2865.8|2859.8|2867|2861|2865.8|2859.8|14
1753318200000|2025-07-24 00:50:00|2866|2860|2864.8|2858.8|2866|2860|2864.8|2858.8|14
1753318500000|2025-07-24 00:55:00|2865|2859|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|6
1753318800000|2025-07-24 01:00:00|2865.5|2859.5|2868.5|2862.5|2869.5|2863.5|2865.5|2859.5|135
1753319100000|2025-07-24 01:05:00|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2866.3|2860.3|99
1753319400000|2025-07-24 01:10:00|2868|2862|2869|2863|2869|2863|2866.8|2860.8|55
1753319700000|2025-07-24 01:15:00|2868.8|2862.8|2870|2864|2871.5|2865.5|2868.5|2862.5|47
1753320000000|2025-07-24 01:20:00|2870.3|2864.3|2868.5|2862.5|2871.3|2865.3|2867.5|2861.5|58
1753320300000|2025-07-24 01:25:00|2868.8|2862.8|2870|2864|2870.5|2864.5|2867.5|2861.5|57
1753320600000|2025-07-24 01:30:00|2869.8|2863.8|2871|2865|2872.5|2866.5|2868.3|2862.3|53
1753320900000|2025-07-24 01:35:00|2870.8|2864.8|2869.5|2863.5|2870.8|2864.8|2868|2862|37
1753321200000|2025-07-24 01:40:00|2869.8|2863.8|2870.3|2864.3|2871.3|2865.3|2868.5|2862.5|68
1753321500000|2025-07-24 01:45:00|2870|2864|2868|2862|2870.5|2864.5|2867.5|2861.5|73
1753321800000|2025-07-24 01:50:00|2867.8|2861.8|2868.3|2862.3|2869.5|2863.5|2867|2861|59
1753322100000|2025-07-24 01:55:00|2868.5|2862.5|2872.5|2866.5|2874.8|2868.8|2867.3|2861.3|69
1753322400000|2025-07-24 02:00:00|2872.8|2866.8|2867|2861|2873|2867|2867|2861|89
1753322700000|2025-07-24 02:05:00|2866.8|2860.8|2865|2859|2869.5|2863.5|2864.8|2858.8|99
1753323000000|2025-07-24 02:10:00|2865.3|2859.3|2863.8|2857.8|2866.8|2860.8|2863.8|2857.8|85
1753323300000|2025-07-24 02:15:00|2863.5|2857.5|2865.5|2859.5|2865.5|2859.5|2863.3|2857.3|13
1753323600000|2025-07-24 02:20:00|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|5
1753323900000|2025-07-24 02:25:00|2865|2859|2865|2859|2865.3|2859.3|2865|2859|17
1753324200000|2025-07-24 02:30:00|2865.3|2859.3|2867.8|2861.8|2868|2862|2865|2859|69
1753324500000|2025-07-24 02:35:00|2868|2862|2868.8|2862.8|2869|2863|2867.3|2861.3|55
1753324800000|2025-07-24 02:40:00|2868.5|2862.5|2871.3|2865.3|2871.3|2865.3|2868|2862|72
1753325100000|2025-07-24 02:45:00|2871.5|2865.5|2871|2865|2872.3|2866.3|2869.3|2863.3|51
1753325400000|2025-07-24 02:50:00|2870.8|2864.8|2870.3|2864.3|2871.3|2865.3|2869|2863|34
1753325700000|2025-07-24 02:55:00|2870|2864|2873.3|2867.3|2873.5|2867.5|2870|2864|39
1753326000000|2025-07-24 03:00:00|2873|2867|2871.3|2865.3|2873.5|2867.5|2871|2865|46
1753326300000|2025-07-24 03:05:00|2871|2865|2869.5|2863.5|2872|2866|2869|2863|65
1753326600000|2025-07-24 03:10:00|2869.8|2863.8|2869.3|2863.3|2871|2865|2869|2863|45
1753326900000|2025-07-24 03:15:00|2869|2863|2869.8|2863.8|2871|2865|2868.8|2862.8|49
1753327200000|2025-07-24 03:20:00|2870|2864|2868.8|2862.8|2871.8|2865.8|2868.8|2862.8|46
1753327500000|2025-07-24 03:25:00|2868.5|2862.5|2870|2864|2871|2865|2866.8|2860.8|73
1753327800000|2025-07-24 03:30:00|2870.5|2864.5|2868.8|2862.8|2870.5|2864.5|2868.5|2862.5|11
1753328100000|2025-07-24 03:35:00|2869|2863|2869|2863|2870.3|2864.3|2869|2863|9
1753328400000|2025-07-24 03:40:00|2869.3|2863.3|2870.8|2864.8|2871|2865|2869.3|2863.3|27
1753328700000|2025-07-24 03:45:00|2871|2865|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|16
1753329000000|2025-07-24 03:50:00|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1753329300000|2025-07-24 03:55:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869|2863|3
1753329900000|2025-07-24 04:05:00|2869.5|2863.5|2870|2864|2870.3|2864.3|2869.5|2863.5|3
1753330200000|2025-07-24 04:10:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1753330500000|2025-07-24 04:15:00|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1753330800000|2025-07-24 04:20:00|2870.3|2864.3|2870.3|2864.3|2870.8|2864.8|2870|2864|13
1753331100000|2025-07-24 04:25:00|2870.5|2864.5|2872.5|2866.5|2872.5|2866.5|2870.3|2864.3|11
1753331400000|2025-07-24 04:30:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|6
1753331700000|2025-07-24 04:35:00|2872.8|2866.8|2870.3|2864.3|2872.8|2866.8|2870|2864|12
1753332000000|2025-07-24 04:40:00|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|8
1753332300000|2025-07-24 04:45:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2868|2862|16
1753332900000|2025-07-24 04:55:00|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2868.3|2862.3|21
1753333200000|2025-07-24 05:00:00|2868.8|2862.8|2873|2867|2873|2867|2868.8|2862.8|21
1753333500000|2025-07-24 05:05:00|2873.3|2867.3|2873.5|2867.5|2873.8|2867.8|2873.3|2867.3|6
1753333800000|2025-07-24 05:10:00|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|8
1753334100000|2025-07-24 05:15:00|2874.3|2868.3|2875.8|2869.8|2875.8|2869.8|2874|2868|12
1753334400000|2025-07-24 05:20:00|2875.5|2869.5|2874.8|2868.8|2875.5|2869.5|2874.5|2868.5|8
1753334700000|2025-07-24 05:25:00|2874.5|2868.5|2874.5|2868.5|2875|2869|2874.5|2868.5|5
1753335000000|2025-07-24 05:30:00|2874.8|2868.8|2877|2871|2877.8|2871.8|2874.8|2868.8|90
1753335300000|2025-07-24 05:35:00|2877.3|2871.3|2877.3|2871.3|2881|2875|2875.8|2869.8|112
1753335600000|2025-07-24 05:40:00|2877|2871|2872.8|2866.8|2877.5|2871.5|2872|2866|93
1753335900000|2025-07-24 05:45:00|2873|2867|2873.8|2867.8|2873.8|2867.8|2869.8|2863.8|109
1753336200000|2025-07-24 05:50:00|2874|2868|2872.5|2866.5|2874.5|2868.5|2871.5|2865.5|48
1753336500000|2025-07-24 05:55:00|2872.3|2866.3|2873|2867|2873.5|2867.5|2871.5|2865.5|40
1753336800000|2025-07-24 06:00:00|2872.8|2866.8|2873.8|2867.8|2875.5|2869.5|2871.5|2865.5|73
1753337100000|2025-07-24 06:05:00|2873.5|2867.5|2876.8|2870.8|2876.8|2870.8|2873.3|2867.3|86
1753337400000|2025-07-24 06:10:00|2876.5|2870.5|2877|2871|2878.3|2872.3|2876|2870|46
1753337700000|2025-07-24 06:15:00|2876.8|2870.8|2877.8|2871.8|2879.3|2873.3|2876.8|2870.8|53
1753338000000|2025-07-24 06:20:00|2878|2872|2879|2873|2879.8|2873.8|2877.8|2871.8|58
1753338300000|2025-07-24 06:25:00|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2877.3|2871.3|47
1753338600000|2025-07-24 06:30:00|2879.3|2873.3|2880.5|2874.5|2881.3|2875.3|2878.5|2872.5|51
1753338900000|2025-07-24 06:35:00|2880.3|2874.3|2879.5|2873.5|2881.3|2875.3|2878.8|2872.8|62
1753339200000|2025-07-24 06:40:00|2879.8|2873.8|2880.8|2874.8|2881.8|2875.8|2879.5|2873.5|53
1753339500000|2025-07-24 06:45:00|2881|2875|2876.3|2870.3|2881.3|2875.3|2875.5|2869.5|64
1753339800000|2025-07-24 06:50:00|2876|2870|2880|2874|2880.3|2874.3|2876|2870|93
1753340100000|2025-07-24 06:55:00|2879.8|2873.8|2878.4|2872.4|2879.8|2873.8|2876.5|2870.5|50
1753340400000|2025-07-24 07:00:00|2878.9|2872.9|2880|2874|2880.5|2874.5|2877.5|2871.5|48
1753340700000|2025-07-24 07:05:00|2879.8|2873.8|2879.5|2873.5|2880.5|2874.5|2878.3|2872.3|37
1753341000000|2025-07-24 07:10:00|2879.3|2873.3|2879.5|2873.5|2880.5|2874.5|2878.8|2872.8|44
1753341300000|2025-07-24 07:15:00|2879.8|2873.8|2878.5|2872.5|2880.8|2874.8|2878.5|2872.5|28
1753341600000|2025-07-24 07:20:00|2878.3|2872.3|2877.5|2871.5|2879|2873|2876.5|2870.5|51
1753341900000|2025-07-24 07:25:00|2876.8|2870.8|2875.5|2869.5|2877|2871|2875.5|2869.5|22
1753342200000|2025-07-24 07:30:00|2875.3|2869.3|2874.5|2868.5|2876.5|2870.5|2874.3|2868.3|46
1753342500000|2025-07-24 07:35:00|2874.8|2868.8|2873.8|2867.8|2875.3|2869.3|2873|2867|44
1753342800000|2025-07-24 07:40:00|2874|2868|2877.3|2871.3|2878|2872|2874|2868|40
1753343100000|2025-07-24 07:45:00|2877.5|2871.5|2870|2864|2877.5|2871.5|2870|2864|66
1753343400000|2025-07-24 07:50:00|2867.3|2861.3|2868.3|2862.3|2872.8|2866.8|2867.3|2861.3|32
1753343700000|2025-07-24 07:55:00|2868.5|2862.5|2872|2866|2872.3|2866.3|2868|2862|36
1753344000000|2025-07-24 08:00:00|2871.8|2865.8|2871.5|2865.5|2872.8|2866.8|2862.4|2856.4|97
1753344300000|2025-07-24 08:05:00|2871.3|2865.3|2869|2863|2871.3|2865.3|2868.8|2862.8|55
1753344600000|2025-07-24 08:10:00|2868.5|2862.5|2868|2862|2868.5|2862.5|2865.3|2859.3|49
1753344900000|2025-07-24 08:15:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2866.8|2860.8|40
1753345200000|2025-07-24 08:20:00|2868.3|2862.3|2870|2864|2870.5|2864.5|2868|2862|30
1753345500000|2025-07-24 08:25:00|2870.3|2864.3|2873|2867|2873|2867|2868.3|2862.3|44
1753345800000|2025-07-24 08:30:00|2872.8|2866.8|2871|2865|2873.8|2867.8|2870.5|2864.5|33
1753346100000|2025-07-24 08:35:00|2870.8|2864.8|2872.5|2866.5|2872.8|2866.8|2870.5|2864.5|21
1753346400000|2025-07-24 08:40:00|2871.8|2865.8|2871|2865|2873|2867|2871|2865|23
1753346700000|2025-07-24 08:45:00|2870.8|2864.8|2872.8|2866.8|2875|2869|2870.5|2864.5|41
1753347000000|2025-07-24 08:50:00|2873|2867|2870.5|2864.5|2873.3|2867.3|2869.8|2863.8|31
1753347300000|2025-07-24 08:55:00|2870.8|2864.8|2870.5|2864.5|2871.3|2865.3|2869.8|2863.8|20
1753347600000|2025-07-24 09:00:00|2870.3|2864.3|2873.8|2867.8|2873.8|2867.8|2870|2864|26
1753347900000|2025-07-24 09:05:00|2874|2868|2873|2867|2874|2868|2871.5|2865.5|30
1753348200000|2025-07-24 09:10:00|2873.3|2867.3|2871.8|2865.8|2873.8|2867.8|2870.3|2864.3|27
1753348500000|2025-07-24 09:15:00|2871.5|2865.5|2871.8|2865.8|2872.3|2866.3|2870|2864|38
1753348800000|2025-07-24 09:20:00|2872|2866|2874.5|2868.5|2874.8|2868.8|2871.5|2865.5|33
1753349100000|2025-07-24 09:25:00|2874.8|2868.8|2875.3|2869.3|2876.3|2870.3|2872.8|2866.8|44
1753349400000|2025-07-24 09:30:00|2875|2869|2875.3|2869.3|2876.3|2870.3|2874|2868|24
1753349700000|2025-07-24 09:35:00|2875|2869|2876|2870|2876.8|2870.8|2875|2869|26
1753350000000|2025-07-24 09:40:00|2876.3|2870.3|2876.5|2870.5|2877.5|2871.5|2875.8|2869.8|26
1753350300000|2025-07-24 09:45:00|2876.8|2870.8|2877.8|2871.8|2880.3|2874.3|2876.8|2870.8|29
1753350600000|2025-07-24 09:50:00|2878.3|2872.3|2877|2871|2878.3|2872.3|2876.5|2870.5|16
1753350900000|2025-07-24 09:55:00|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877|2871|9
1753351200000|2025-07-24 10:00:00|2877|2871|2877|2871|2878.3|2872.3|2876.5|2870.5|29
1753351500000|2025-07-24 10:05:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2875.5|2869.5|19
1753351800000|2025-07-24 10:10:00|2876.5|2870.5|2873.5|2867.5|2877.3|2871.3|2873|2867|22
1753352100000|2025-07-24 10:15:00|2873.3|2867.3|2875|2869|2875.3|2869.3|2873.3|2867.3|44
1753352400000|2025-07-24 10:20:00|2875.3|2869.3|2873.8|2867.8|2876.3|2870.3|2872.8|2866.8|21
1753352700000|2025-07-24 10:25:00|2874|2868|2868|2862|2874|2868|2867.8|2861.8|26
1753353000000|2025-07-24 10:30:00|2868.3|2862.3|2868|2862|2870.3|2864.3|2867.5|2861.5|47
1753353300000|2025-07-24 10:35:00|2868.8|2862.8|2866.5|2860.5|2869.8|2863.8|2865.5|2859.5|24
1753353600000|2025-07-24 10:40:00|2866.8|2860.8|2866.5|2860.5|2868.3|2862.3|2866|2860|31
1753353900000|2025-07-24 10:45:00|2866.8|2860.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|15
1753354200000|2025-07-24 10:50:00|2866.8|2860.8|2865.8|2859.8|2866.8|2860.8|2865.3|2859.3|23
1753354500000|2025-07-24 10:55:00|2864.8|2858.8|2862.3|2856.3|2864.8|2858.8|2862.3|2856.3|23
1753354800000|2025-07-24 11:00:00|2862|2856|2862.8|2856.8|2865|2859|2861.3|2855.3|34
1753355100000|2025-07-24 11:05:00|2862.5|2856.5|2863|2857|2865.3|2859.3|2862.5|2856.5|28
1753355400000|2025-07-24 11:10:00|2862.8|2856.8|2861.3|2855.3|2863|2857|2860.3|2854.3|52
1753355700000|2025-07-24 11:15:00|2861.5|2855.5|2863|2857|2863.3|2857.3|2861|2855|42
1753356000000|2025-07-24 11:20:00|2862.8|2856.8|2861|2855|2862.8|2856.8|2860.5|2854.5|35
1753356300000|2025-07-24 11:25:00|2861.3|2855.3|2859.3|2853.3|2862.3|2856.3|2859.3|2853.3|33
1753356600000|2025-07-24 11:30:00|2857.8|2851.8|2858.8|2852.8|2860.3|2854.3|2856|2850|35
1753356900000|2025-07-24 11:35:00|2858.5|2852.5|2858.5|2852.5|2859|2853|2856.8|2850.8|44
1753357200000|2025-07-24 11:40:00|2858.8|2852.8|2858.3|2852.3|2859.3|2853.3|2855.8|2849.8|68
1753357500000|2025-07-24 11:45:00|2858.5|2852.5|2860|2854|2860.5|2854.5|2857|2851|35
1753357800000|2025-07-24 11:50:00|2860.3|2854.3|2859.3|2853.3|2862.3|2856.3|2858.3|2852.3|52
1753358100000|2025-07-24 11:55:00|2859.5|2853.5|2858.5|2852.5|2860|2854|2857.5|2851.5|57
1753358400000|2025-07-24 12:00:00|2859.3|2853.3|2860.3|2854.3|2861|2855|2857.8|2851.8|45
1753358700000|2025-07-24 12:05:00|2860.5|2854.5|2863.3|2857.3|2863.5|2857.5|2860.5|2854.5|51
1753359000000|2025-07-24 12:10:00|2863.5|2857.5|2864.5|2858.5|2864.8|2858.8|2863.3|2857.3|29
1753359300000|2025-07-24 12:15:00|2864.3|2858.3|2863.3|2857.3|2864.8|2858.8|2861|2855|62
1753359600000|2025-07-24 12:20:00|2863.5|2857.5|2862.8|2856.8|2865.3|2859.3|2861.8|2855.8|47
1753359900000|2025-07-24 12:25:00|2863|2857|2866|2860|2866.3|2860.3|2863|2857|34
1753360200000|2025-07-24 12:30:00|2866.3|2860.3|2867.5|2861.5|2872.3|2866.3|2865.8|2859.8|90
1753360500000|2025-07-24 12:35:00|2867.8|2861.8|2867.5|2861.5|2868.5|2862.5|2866.5|2860.5|27
1753360800000|2025-07-24 12:40:00|2867.3|2861.3|2864.3|2858.3|2867.3|2861.3|2863.8|2857.8|48
1753361100000|2025-07-24 12:45:00|2864.8|2858.8|2864|2858|2865.5|2859.5|2864|2858|35
1753361400000|2025-07-24 12:50:00|2864.3|2858.3|2859.8|2853.8|2864.8|2858.8|2858|2852|82
1753361700000|2025-07-24 12:55:00|2860|2854|2857.8|2851.8|2861.3|2855.3|2857.3|2851.3|90
1753362000000|2025-07-24 13:00:00|2858|2852|2861.5|2855.5|2862.3|2856.3|2855.8|2849.8|193
1753362300000|2025-07-24 13:05:00|2861.3|2855.3|2859.3|2853.3|2862.5|2856.5|2856.3|2850.3|143
1753362600000|2025-07-24 13:10:00|2859|2853|2853.8|2847.8|2860.8|2854.8|2853.5|2847.5|95
1753362900000|2025-07-24 13:15:00|2854|2848|2850.8|2844.8|2854|2848|2849.5|2843.5|99
1753363200000|2025-07-24 13:20:00|2850.5|2844.5|2848.8|2842.8|2851.8|2845.8|2848.3|2842.3|95
1753363500000|2025-07-24 13:25:00|2849|2843|2849.3|2843.3|2850.8|2844.8|2846.3|2840.3|106
1753363800000|2025-07-24 13:30:00|2849.5|2843.5|2847.3|2841.3|2850.8|2844.8|2847.3|2841.3|122
1753364100000|2025-07-24 13:35:00|2847.5|2841.5|2847|2841|2847.8|2841.8|2842.5|2836.5|116
1753364400000|2025-07-24 13:40:00|2847.5|2841.5|2845.5|2839.5|2848.3|2842.3|2845.3|2839.3|126
1753364700000|2025-07-24 13:45:00|2845.3|2839.3|2845|2839|2846.3|2840.3|2841.8|2835.8|89
1753365000000|2025-07-24 13:50:00|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2843.5|2837.5|50
1753365300000|2025-07-24 13:55:00|2845|2839|2845.5|2839.5|2845.8|2839.8|2844.3|2838.3|59
1753365600000|2025-07-24 14:00:00|2845.3|2839.3|2845.5|2839.5|2847.5|2841.5|2844.8|2838.8|64
1753365900000|2025-07-24 14:05:00|2845.8|2839.8|2845.5|2839.5|2847.3|2841.3|2845.3|2839.3|66
1753366200000|2025-07-24 14:10:00|2845.8|2839.8|2846.8|2840.8|2847.3|2841.3|2845.3|2839.3|58
1753366500000|2025-07-24 14:15:00|2847|2841|2851|2845|2851|2845|2846.3|2840.3|64
1753366800000|2025-07-24 14:20:00|2851.3|2845.3|2853.3|2847.3|2853.3|2847.3|2848.8|2842.8|70
1753367100000|2025-07-24 14:25:00|2853.5|2847.5|2855|2849|2855.5|2849.5|2852.3|2846.3|39
1753367400000|2025-07-24 14:30:00|2854.8|2848.8|2848.5|2842.5|2855.3|2849.3|2848.3|2842.3|46
1753367700000|2025-07-24 14:35:00|2848.8|2842.8|2850.3|2844.3|2852.5|2846.5|2848.3|2842.3|40
1753368000000|2025-07-24 14:40:00|2850.5|2844.5|2851|2845|2852.3|2846.3|2849.8|2843.8|38
1753368300000|2025-07-24 14:45:00|2851.3|2845.3|2852.8|2846.8|2854|2848|2850.8|2844.8|65
1753368600000|2025-07-24 14:50:00|2853|2847|2850.8|2844.8|2853.5|2847.5|2849.5|2843.5|57
1753368900000|2025-07-24 14:55:00|2851|2845|2845|2839|2851|2845|2844.3|2838.3|82
1753369200000|2025-07-24 15:00:00|2844.8|2838.8|2843.3|2837.3|2846.3|2840.3|2841.8|2835.8|65
1753369500000|2025-07-24 15:05:00|2843|2837|2843.3|2837.3|2844|2838|2842.3|2836.3|36
1753369800000|2025-07-24 15:10:00|2842.3|2836.3|2842|2836|2843|2837|2841|2835|37
1753370100000|2025-07-24 15:15:00|2842.3|2836.3|2844.5|2838.5|2845|2839|2841.8|2835.8|35
1753370400000|2025-07-24 15:20:00|2844.3|2838.3|2842.5|2836.5|2845.5|2839.5|2840.8|2834.8|65
1753370700000|2025-07-24 15:25:00|2843|2837|2841|2835|2844.5|2838.5|2839.5|2833.5|61
1753371000000|2025-07-24 15:30:00|2840.8|2834.8|2842.8|2836.8|2846.3|2840.3|2840.8|2834.8|89
1753371300000|2025-07-24 15:35:00|2843|2837|2847.3|2841.3|2848.8|2842.8|2843|2837|124
1753371600000|2025-07-24 15:40:00|2846.8|2840.8|2845.5|2839.5|2846.8|2840.8|2843.8|2837.8|42
1753371900000|2025-07-24 15:45:00|2845.3|2839.3|2843.5|2837.5|2846.5|2840.5|2843.3|2837.3|46
1753372200000|2025-07-24 15:50:00|2843.8|2837.8|2842.3|2836.3|2845|2839|2842.3|2836.3|35
1753372500000|2025-07-24 15:55:00|2842|2836|2839.8|2833.8|2842|2836|2838.3|2832.3|49
1753372800000|2025-07-24 16:00:00|2840|2834|2841.8|2835.8|2842.5|2836.5|2840|2834|19
1753373100000|2025-07-24 16:05:00|2840.8|2834.8|2842|2836|2842|2836|2840.8|2834.8|4
1753373400000|2025-07-24 16:10:00|2841.8|2835.8|2842.3|2836.3|2843.5|2837.5|2841.8|2835.8|12
1753373700000|2025-07-24 16:15:00|2842.5|2836.5|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|19
1753374000000|2025-07-24 16:20:00|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|4
1753374300000|2025-07-24 16:25:00|2843|2837|2842.8|2836.8|2843|2837|2842.5|2836.5|4
1753374600000|2025-07-24 16:30:00|2842.3|2836.3|2843|2837|2843|2837|2842.3|2836.3|3
1753374900000|2025-07-24 16:35:00|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1753375200000|2025-07-24 16:40:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1753375500000|2025-07-24 16:45:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|3
1753375800000|2025-07-24 16:50:00|2843.8|2837.8|2842.3|2836.3|2843.8|2837.8|2842|2836|13
1753376100000|2025-07-24 16:55:00|2842|2836|2842.1|2836.1|2842.4|2836.4|2841.6|2835.6|12
1753376400000|2025-07-24 17:00:00|2842.4|2836.4|2842.5|2836.5|2843.1|2837.1|2841.5|2835.5|9
1753376700000|2025-07-24 17:05:00|2842.1|2836.1|2844.1|2838.1|2844.4|2838.4|2842.1|2836.1|5
1753377000000|2025-07-24 17:10:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|8
1753377300000|2025-07-24 17:15:00|2844.6|2838.6|2843.9|2837.9|2846.1|2840.1|2843.9|2837.9|8
1753377600000|2025-07-24 17:20:00|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|5
1753377900000|2025-07-24 17:25:00|2844.4|2838.4|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|5
1753378200000|2025-07-24 17:30:00|2844.6|2838.6|2843.4|2837.4|2844.6|2838.6|2842.9|2836.9|13
1753378500000|2025-07-24 17:35:00|2843.1|2837.1|2842.9|2836.9|2843.4|2837.4|2842.4|2836.4|4
1753378800000|2025-07-24 17:40:00|2843.1|2837.1|2843.1|2837.1|2843.6|2837.6|2842.9|2836.9|7
1753379100000|2025-07-24 17:45:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1753379400000|2025-07-24 17:50:00|2843.4|2837.4|2844.6|2838.6|2845.6|2839.6|2843.4|2837.4|23
1753379700000|2025-07-24 17:55:00|2844.9|2838.9|2850|2831.3|2851.3|2838.9|2844.9|2831.3|8
1753401600000|2025-07-25 00:00:00|2845.9|2839.9|2844|2838|2845.9|2839.9|2844|2838|10
1753401900000|2025-07-25 00:05:00|2844.3|2838.3|2846|2840|2846.6|2840.6|2844.3|2838.3|26
1753402200000|2025-07-25 00:10:00|2846.3|2840.3|2845.3|2839.3|2846.5|2840.5|2845.3|2839.3|8
1753402500000|2025-07-25 00:15:00|2845.8|2839.8|2844|2838|2845.8|2839.8|2844|2838|12
1753402800000|2025-07-25 00:20:00|2843.5|2837.5|2843.8|2837.8|2844|2838|2843.5|2837.5|5
1753403100000|2025-07-25 00:25:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2842.8|2836.8|4
1753403400000|2025-07-25 00:30:00|2843|2837|2845.5|2839.5|2845.8|2839.8|2843|2837|22
1753403700000|2025-07-25 00:35:00|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1753404300000|2025-07-25 00:45:00|2844.8|2838.8|2845.3|2839.3|2845.5|2839.5|2844.5|2838.5|15
1753404600000|2025-07-25 00:50:00|2845|2839|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|31
1753404900000|2025-07-25 00:55:00|2845|2839|2846.3|2840.3|2846.5|2840.5|2844.8|2838.8|17
1753405200000|2025-07-25 01:00:00|2846.5|2840.5|2836.3|2830.3|2846.5|2840.5|2834.8|2828.8|107
1753405500000|2025-07-25 01:05:00|2836.5|2830.5|2837.3|2831.3|2837.8|2831.8|2834.8|2828.8|75
1753405800000|2025-07-25 01:10:00|2836|2830|2836.5|2830.5|2837.5|2831.5|2835.3|2829.3|62
1753406100000|2025-07-25 01:15:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2835.5|2829.5|64
1753406400000|2025-07-25 01:20:00|2837|2831|2838|2832|2838.5|2832.5|2836.3|2830.3|52
1753406700000|2025-07-25 01:25:00|2838.3|2832.3|2837.8|2831.8|2838.5|2832.5|2836.8|2830.8|49
1753407000000|2025-07-25 01:30:00|2837.5|2831.5|2840|2834|2841|2835|2836.8|2830.8|55
1753407300000|2025-07-25 01:35:00|2839.8|2833.8|2841|2835|2842|2836|2838.5|2832.5|77
1753407600000|2025-07-25 01:40:00|2840.8|2834.8|2839.5|2833.5|2841.5|2835.5|2839|2833|72
1753407900000|2025-07-25 01:45:00|2839.8|2833.8|2840|2834|2842.8|2836.8|2839.5|2833.5|55
1753408200000|2025-07-25 01:50:00|2840.3|2834.3|2844.5|2838.5|2844.5|2838.5|2840.3|2834.3|33
1753408500000|2025-07-25 01:55:00|2844.3|2838.3|2846.8|2840.8|2848|2842|2844|2838|65
1753408800000|2025-07-25 02:00:00|2846.3|2840.3|2844.8|2838.8|2847.8|2841.8|2844.3|2838.3|107
1753409100000|2025-07-25 02:05:00|2845|2839|2843|2837|2845.5|2839.5|2842.8|2836.8|89
1753409400000|2025-07-25 02:10:00|2842.8|2836.8|2845|2839|2845|2839|2841.8|2835.8|58
1753409700000|2025-07-25 02:15:00|2844.8|2838.8|2844|2838|2844.8|2838.8|2843.8|2837.8|14
1753410000000|2025-07-25 02:20:00|2843.8|2837.8|2846.5|2840.5|2848.3|2842.3|2843.8|2837.8|24
1753410300000|2025-07-25 02:25:00|2846.3|2840.3|2846|2840|2846.5|2840.5|2846|2840|16
1753410600000|2025-07-25 02:30:00|2845.8|2839.8|2844.3|2838.3|2847.3|2841.3|2844|2838|78
1753410900000|2025-07-25 02:35:00|2844|2838|2843|2837|2844.3|2838.3|2842.3|2836.3|68
1753411200000|2025-07-25 02:40:00|2842.8|2836.8|2842|2836|2843|2837|2842|2836|27
1753411500000|2025-07-25 02:45:00|2841.8|2835.8|2842|2836|2842.3|2836.3|2839.5|2833.5|71
1753411800000|2025-07-25 02:50:00|2841.3|2835.3|2840.3|2834.3|2842.3|2836.3|2839.3|2833.3|58
1753412100000|2025-07-25 02:55:00|2840|2834|2837.8|2831.8|2841.5|2835.5|2837.3|2831.3|74
1753412400000|2025-07-25 03:00:00|2838|2832|2840|2834|2840.3|2834.3|2838|2832|52
1753412700000|2025-07-25 03:05:00|2839.8|2833.8|2837|2831|2839.8|2833.8|2835.5|2829.5|53
1753413000000|2025-07-25 03:10:00|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2836|2830|81
1753413300000|2025-07-25 03:15:00|2837.5|2831.5|2840|2834|2840|2834|2837.5|2831.5|53
1753413600000|2025-07-25 03:20:00|2839.8|2833.8|2838.3|2832.3|2840|2834|2837|2831|43
1753413900000|2025-07-25 03:25:00|2838|2832|2837.8|2831.8|2839.3|2833.3|2837.3|2831.3|56
1753414200000|2025-07-25 03:30:00|2838|2832|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|8
1753414500000|2025-07-25 03:35:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1753414800000|2025-07-25 03:40:00|2838.5|2832.5|2839|2833|2839|2833|2838.5|2832.5|3
1753415100000|2025-07-25 03:45:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1753415400000|2025-07-25 03:50:00|2838|2832|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|11
1753415700000|2025-07-25 03:55:00|2838|2832|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|4
1753416000000|2025-07-25 04:00:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|5
1753416300000|2025-07-25 04:05:00|2838.3|2832.3|2838.3|2832.3|2838.5|2832.5|2838|2832|5
1753416600000|2025-07-25 04:10:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1753416900000|2025-07-25 04:15:00|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1753417200000|2025-07-25 04:20:00|2838|2832|2837.3|2831.3|2838|2832|2837.3|2831.3|5
1753417500000|2025-07-25 04:25:00|2837.8|2831.8|2836.8|2830.8|2837.8|2831.8|2836.8|2830.8|4
1753417800000|2025-07-25 04:30:00|2837|2831|2837|2831|2837.3|2831.3|2836.8|2830.8|5
1753418100000|2025-07-25 04:35:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836|2830|12
1753418400000|2025-07-25 04:40:00|2836.3|2830.3|2837|2831|2837|2831|2835.5|2829.5|10
1753418700000|2025-07-25 04:45:00|2836.3|2830.3|2837|2831|2837|2831|2835.8|2829.8|5
1753419000000|2025-07-25 04:50:00|2837.3|2831.3|2837|2831|2837.8|2831.8|2837|2831|10
1753419300000|2025-07-25 04:55:00|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|7
1753419600000|2025-07-25 05:00:00|2836.5|2830.5|2835.5|2829.5|2836.8|2830.8|2835.3|2829.3|34
1753419900000|2025-07-25 05:05:00|2835.8|2829.8|2834|2828|2835.8|2829.8|2834|2828|20
1753420200000|2025-07-25 05:10:00|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.3|2828.3|7
1753420500000|2025-07-25 05:15:00|2834.3|2828.3|2835.5|2829.5|2835.8|2829.8|2834.3|2828.3|16
1753420800000|2025-07-25 05:20:00|2835|2829|2835|2829|2835.3|2829.3|2835|2829|45
1753421100000|2025-07-25 05:25:00|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2835|2829|7
1753421400000|2025-07-25 05:30:00|2837|2831|2835.8|2829.8|2838.3|2832.3|2834|2828|89
1753421700000|2025-07-25 05:35:00|2835.5|2829.5|2834.3|2828.3|2835.8|2829.8|2833.8|2827.8|65
1753422000000|2025-07-25 05:40:00|2834|2828|2832.5|2826.5|2835|2829|2832.1|2826.1|109
1753422300000|2025-07-25 05:45:00|2832.3|2826.3|2834.3|2828.3|2834.3|2828.3|2830.3|2824.3|53
1753422600000|2025-07-25 05:50:00|2834|2828|2836.3|2830.3|2837.3|2831.3|2833.3|2827.3|67
1753422900000|2025-07-25 05:55:00|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2835.5|2829.5|49
1753423200000|2025-07-25 06:00:00|2837.5|2831.5|2837|2831|2837.5|2831.5|2835.5|2829.5|25
1753423500000|2025-07-25 06:05:00|2836.8|2830.8|2837.5|2831.5|2838.8|2832.8|2836.8|2830.8|35
1753423800000|2025-07-25 06:10:00|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2835.3|2829.3|50
1753424100000|2025-07-25 06:15:00|2836.5|2830.5|2839.3|2833.3|2840.3|2834.3|2836.5|2830.5|59
1753424400000|2025-07-25 06:20:00|2839|2833|2836.5|2830.5|2839.8|2833.8|2835|2829|62
1753424700000|2025-07-25 06:25:00|2836.8|2830.8|2838.3|2832.3|2838.8|2832.8|2835.8|2829.8|57
1753425000000|2025-07-25 06:30:00|2838.5|2832.5|2840|2834|2840.3|2834.3|2837.8|2831.8|67
1753425300000|2025-07-25 06:35:00|2840.3|2834.3|2841.5|2835.5|2842.8|2836.8|2840.3|2834.3|53
1753425600000|2025-07-25 06:40:00|2841.8|2835.8|2840.5|2834.5|2842.3|2836.3|2840.3|2834.3|60
1753425900000|2025-07-25 06:45:00|2840.8|2834.8|2842.8|2836.8|2842.8|2836.8|2840.8|2834.8|53
1753426200000|2025-07-25 06:50:00|2842.3|2836.3|2844|2838|2845.8|2839.8|2842|2836|49
1753426500000|2025-07-25 06:55:00|2844.3|2838.3|2842.4|2836.4|2844.3|2838.3|2841.6|2835.6|48
1753426800000|2025-07-25 07:00:00|2842.6|2836.6|2846.5|2840.5|2846.5|2840.5|2841.1|2835.1|37
1753427100000|2025-07-25 07:05:00|2846.8|2840.8|2847|2841|2847.5|2841.5|2845.3|2839.3|39
1753427400000|2025-07-25 07:10:00|2846.8|2840.8|2847.5|2841.5|2848.3|2842.3|2845.8|2839.8|34
1753427700000|2025-07-25 07:15:00|2847.8|2841.8|2851|2845|2852.3|2846.3|2847.8|2841.8|49
1753428000000|2025-07-25 07:20:00|2851.3|2845.3|2852|2846|2852.8|2846.8|2849.3|2843.3|32
1753428300000|2025-07-25 07:25:00|2851.8|2845.8|2852|2846|2854.8|2848.8|2850.8|2844.8|55
1753428600000|2025-07-25 07:30:00|2852.3|2846.3|2852.8|2846.8|2854.8|2848.8|2851|2845|39
1753428900000|2025-07-25 07:35:00|2853.3|2847.3|2851.8|2845.8|2854|2848|2851.3|2845.3|28
1753429200000|2025-07-25 07:40:00|2852|2846|2850.3|2844.3|2852.8|2846.8|2849.8|2843.8|47
1753429500000|2025-07-25 07:45:00|2850.5|2844.5|2853|2847|2853|2847|2849.5|2843.5|37
1753429800000|2025-07-25 07:50:00|2853.3|2847.3|2851.5|2845.5|2853.8|2847.8|2850|2844|28
1753430100000|2025-07-25 07:55:00|2851.8|2845.8|2852.8|2846.8|2853|2847|2850.3|2844.3|34
1753430400000|2025-07-25 08:00:00|2852.5|2846.5|2852.3|2846.3|2852.8|2846.8|2844|2838|61
1753430700000|2025-07-25 08:05:00|2851.8|2845.8|2850|2844|2851.8|2845.8|2847.8|2841.8|31
1753431000000|2025-07-25 08:10:00|2850.3|2844.3|2850.8|2844.8|2853.5|2847.5|2849.3|2843.3|41
1753431300000|2025-07-25 08:15:00|2850.5|2844.5|2842.3|2836.3|2850.8|2844.8|2841.8|2835.8|57
1753431600000|2025-07-25 08:20:00|2842|2836|2845|2839|2845|2839|2840.8|2834.8|31
1753431900000|2025-07-25 08:25:00|2844.8|2838.8|2845.8|2839.8|2846.5|2840.5|2843|2837|35
1753432200000|2025-07-25 08:30:00|2846|2840|2848.5|2842.5|2849|2843|2845.3|2839.3|32
1753432500000|2025-07-25 08:35:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2847.8|2841.8|20
1753432800000|2025-07-25 08:40:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2848.8|2842.8|25
1753433100000|2025-07-25 08:45:00|2849.5|2843.5|2849.8|2843.8|2851.8|2845.8|2848.3|2842.3|30
1753433400000|2025-07-25 08:50:00|2849.5|2843.5|2853|2847|2853|2847|2849.3|2843.3|29
1753433700000|2025-07-25 08:55:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2850.5|2844.5|42
1753434000000|2025-07-25 09:00:00|2852|2846|2852|2846|2853|2847|2850.5|2844.5|43
1753434300000|2025-07-25 09:05:00|2851.8|2845.8|2850.5|2844.5|2852|2846|2849|2843|44
1753434600000|2025-07-25 09:10:00|2850.8|2844.8|2850|2844|2851|2845|2848.5|2842.5|28
1753434900000|2025-07-25 09:15:00|2850.5|2844.5|2849|2843|2850.5|2844.5|2848.5|2842.5|35
1753435200000|2025-07-25 09:20:00|2848.8|2842.8|2850.3|2844.3|2851|2845|2848.8|2842.8|26
1753435500000|2025-07-25 09:25:00|2850|2844|2851.8|2845.8|2852.3|2846.3|2849.3|2843.3|21
1753435800000|2025-07-25 09:30:00|2852|2846|2852.5|2846.5|2854|2848|2851.8|2845.8|34
1753436100000|2025-07-25 09:35:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2850.3|2844.3|20
1753436400000|2025-07-25 09:40:00|2851.8|2845.8|2851.3|2845.3|2852|2846|2850.3|2844.3|18
1753436700000|2025-07-25 09:45:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|4
1753437000000|2025-07-25 09:50:00|2851|2845|2849.8|2843.8|2851|2845|2849.8|2843.8|14
1753437300000|2025-07-25 09:55:00|2849.5|2843.5|2849.3|2843.3|2850.3|2844.3|2849|2843|14
1753437600000|2025-07-25 10:00:00|2849|2843|2847.8|2841.8|2849|2843|2845|2839|51
1753437900000|2025-07-25 10:05:00|2848|2842|2848|2842|2848|2842|2847|2841|12
1753438200000|2025-07-25 10:10:00|2847.8|2841.8|2845.5|2839.5|2848|2842|2844.8|2838.8|27
1753438500000|2025-07-25 10:15:00|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2842.5|2836.5|47
1753438800000|2025-07-25 10:20:00|2845|2839|2844.5|2838.5|2845.3|2839.3|2843|2837|36
1753439100000|2025-07-25 10:25:00|2844.8|2838.8|2844|2838|2845|2839|2843.8|2837.8|24
1753439400000|2025-07-25 10:30:00|2843.5|2837.5|2845.8|2839.8|2845.8|2839.8|2843.5|2837.5|23
1753439700000|2025-07-25 10:35:00|2846|2840|2846.5|2840.5|2847.3|2841.3|2844.5|2838.5|33
1753440000000|2025-07-25 10:40:00|2846.8|2840.8|2846|2840|2847.3|2841.3|2845|2839|14
1753440300000|2025-07-25 10:45:00|2845.8|2839.8|2845|2839|2846|2840|2844.8|2838.8|11
1753440600000|2025-07-25 10:50:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2844.5|2838.5|18
1753440900000|2025-07-25 10:55:00|2845.8|2839.8|2846.5|2840.5|2846.5|2840.5|2845|2839|26
1753441200000|2025-07-25 11:00:00|2846.8|2840.8|2847.8|2841.8|2849|2843|2846.8|2840.8|33
1753441500000|2025-07-25 11:05:00|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|11
1753441800000|2025-07-25 11:10:00|2847.3|2841.3|2845.5|2839.5|2847.3|2841.3|2844.8|2838.8|32
1753442100000|2025-07-25 11:15:00|2845.3|2839.3|2846|2840|2846|2840|2844.8|2838.8|16
1753442400000|2025-07-25 11:20:00|2846.3|2840.3|2845.3|2839.3|2846.5|2840.5|2844.5|2838.5|14
1753442700000|2025-07-25 11:25:00|2845|2839|2846|2840|2846.3|2840.3|2844.3|2838.3|43
1753443000000|2025-07-25 11:30:00|2846.3|2840.3|2848.5|2842.5|2849|2843|2846.3|2840.3|43
1753443300000|2025-07-25 11:35:00|2848.3|2842.3|2849.3|2843.3|2849.5|2843.5|2848.3|2842.3|14
1753443600000|2025-07-25 11:40:00|2849|2843|2848.8|2842.8|2849|2843|2848|2842|35
1753443900000|2025-07-25 11:45:00|2849|2843|2850|2844|2850.8|2844.8|2848.5|2842.5|28
1753444200000|2025-07-25 11:50:00|2850.3|2844.3|2849|2843|2850.8|2844.8|2848.8|2842.8|39
1753444500000|2025-07-25 11:55:00|2848.8|2842.8|2851.3|2845.3|2851.5|2845.5|2848.3|2842.3|25
1753444800000|2025-07-25 12:00:00|2851|2845|2852.5|2846.5|2852.8|2846.8|2851|2845|15
1753445100000|2025-07-25 12:05:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.8|2845.8|17
1753445400000|2025-07-25 12:10:00|2852.3|2846.3|2852.8|2846.8|2853.3|2847.3|2851.8|2845.8|15
1753445700000|2025-07-25 12:15:00|2853|2847|2854.5|2848.5|2855.3|2849.3|2852.8|2846.8|31
1753446000000|2025-07-25 12:20:00|2854.3|2848.3|2854.5|2848.5|2855|2849|2853.8|2847.8|18
1753446300000|2025-07-25 12:25:00|2854.3|2848.3|2854.8|2848.8|2855|2849|2854|2848|18
1753446600000|2025-07-25 12:30:00|2854.5|2848.5|2854.3|2848.3|2855|2849|2854|2848|15
1753446900000|2025-07-25 12:35:00|2854.5|2848.5|2853.5|2847.5|2854.5|2848.5|2853|2847|34
1753447200000|2025-07-25 12:40:00|2853.8|2847.8|2854.8|2848.8|2855|2849|2853.8|2847.8|12
1753447500000|2025-07-25 12:45:00|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853|2847|18
1753447800000|2025-07-25 12:50:00|2853.5|2847.5|2853.8|2847.8|2854.3|2848.3|2853|2847|19
1753448100000|2025-07-25 12:55:00|2854|2848|2849.3|2843.3|2854.3|2848.3|2848.5|2842.5|40
1753448400000|2025-07-25 13:00:00|2849|2843|2843.5|2837.5|2849.3|2843.3|2842.8|2836.8|188
1753448700000|2025-07-25 13:05:00|2843.8|2837.8|2844.3|2838.3|2845|2839|2843.3|2837.3|110
1753449000000|2025-07-25 13:10:00|2844.5|2838.5|2847|2841|2848.3|2842.3|2844.3|2838.3|58
1753449300000|2025-07-25 13:15:00|2846.8|2840.8|2848.8|2842.8|2848.8|2842.8|2846.8|2840.8|63
1753449600000|2025-07-25 13:20:00|2849.3|2843.3|2850|2844|2851.5|2845.5|2848.3|2842.3|113
1753449900000|2025-07-25 13:25:00|2849.8|2843.8|2848.6|2842.6|2850.5|2844.5|2848.3|2842.3|75
1753450200000|2025-07-25 13:30:00|2849.1|2843.1|2852.9|2846.9|2855.4|2849.4|2848.9|2842.9|82
1753450500000|2025-07-25 13:35:00|2852.6|2846.6|2852.9|2846.9|2853.6|2847.6|2851.4|2845.4|43
1753450800000|2025-07-25 13:40:00|2852.6|2846.6|2850.4|2844.4|2852.6|2846.6|2848.1|2842.1|70
1753451100000|2025-07-25 13:45:00|2850.9|2844.9|2854.4|2848.4|2854.6|2848.6|2850.9|2844.9|62
1753451400000|2025-07-25 13:50:00|2854.6|2848.6|2851.4|2845.4|2854.6|2848.6|2851.4|2845.4|69
1753451700000|2025-07-25 13:55:00|2851.6|2845.6|2854.6|2848.6|2855.1|2849.1|2851.6|2845.6|83
1753452000000|2025-07-25 14:00:00|2854.9|2848.9|2856.1|2850.1|2857.9|2851.9|2854.6|2848.6|67
1753452300000|2025-07-25 14:05:00|2856.4|2850.4|2852.1|2846.1|2856.4|2850.4|2851.1|2845.1|97
1753452600000|2025-07-25 14:10:00|2851.9|2845.9|2848.9|2842.9|2852.1|2846.1|2846.1|2840.1|100
1753452900000|2025-07-25 14:15:00|2848.6|2842.6|2846.6|2840.6|2848.6|2842.6|2845.4|2839.4|83
1753453200000|2025-07-25 14:20:00|2846.9|2840.9|2848.4|2842.4|2850.4|2844.4|2846.9|2840.9|76
1753453500000|2025-07-25 14:25:00|2848.1|2842.1|2849.1|2843.1|2849.9|2843.9|2847.1|2841.1|65
1753453800000|2025-07-25 14:30:00|2849.4|2843.4|2845.6|2839.6|2849.6|2843.6|2844.6|2838.6|105
1753454100000|2025-07-25 14:35:00|2845.4|2839.4|2843.1|2837.1|2846.1|2840.1|2842.9|2836.9|74
1753454400000|2025-07-25 14:40:00|2842.9|2836.9|2837.1|2831.1|2843.4|2837.4|2835.6|2829.6|147
1753454700000|2025-07-25 14:45:00|2836.9|2830.9|2837.9|2831.9|2839.4|2833.4|2836.4|2830.4|104
1753455000000|2025-07-25 14:50:00|2837.6|2831.6|2834.9|2828.9|2837.9|2831.9|2834.4|2828.4|79
1753455300000|2025-07-25 14:55:00|2834.6|2828.6|2834.4|2828.4|2836.1|2830.1|2831.9|2825.9|122
1753455600000|2025-07-25 15:00:00|2834.1|2828.1|2831.4|2825.4|2834.9|2828.9|2830.4|2824.4|69
1753455900000|2025-07-25 15:05:00|2831.1|2825.1|2832.9|2826.9|2833.4|2827.4|2830.6|2824.6|53
1753456200000|2025-07-25 15:10:00|2832.6|2826.6|2833.9|2827.9|2833.9|2827.9|2831.6|2825.6|35
1753456500000|2025-07-25 15:15:00|2833.6|2827.6|2827.4|2821.4|2833.6|2827.6|2827.4|2821.4|75
1753456800000|2025-07-25 15:20:00|2827.6|2821.6|2823.1|2817.1|2828.1|2822.1|2819.6|2813.6|115
1753457100000|2025-07-25 15:25:00|2823.4|2817.4|2821.1|2815.1|2827.6|2821.6|2821.1|2815.1|91
1753457400000|2025-07-25 15:30:00|2820.6|2814.6|2821.6|2815.6|2822.6|2816.6|2820.1|2814.1|69
1753457700000|2025-07-25 15:35:00|2822.1|2816.1|2826.6|2820.6|2827.6|2821.6|2822.1|2816.1|114
1753458000000|2025-07-25 15:40:00|2826.4|2820.4|2823.9|2817.9|2826.4|2820.4|2823.6|2817.6|71
1753458300000|2025-07-25 15:45:00|2823.6|2817.6|2826.1|2820.1|2826.1|2820.1|2823.6|2817.6|14
1753458600000|2025-07-25 15:50:00|2825.9|2819.9|2826.6|2820.6|2826.9|2820.9|2825.6|2819.6|25
1753458900000|2025-07-25 15:55:00|2826.1|2820.1|2827.6|2821.6|2827.6|2821.6|2825.6|2819.6|21
1753459200000|2025-07-25 16:00:00|2826.6|2820.6|2825.9|2819.9|2826.6|2820.6|2824.9|2818.9|24
1753459500000|2025-07-25 16:05:00|2825.6|2819.6|2825.6|2819.6|2826.1|2820.1|2824.9|2818.9|11
1753459800000|2025-07-25 16:10:00|2825.1|2819.1|2826.6|2820.6|2826.6|2820.6|2824.9|2818.9|16
1753460100000|2025-07-25 16:15:00|2826.4|2820.4|2826.9|2820.9|2826.9|2820.9|2826.1|2820.1|29
1753460400000|2025-07-25 16:20:00|2827.1|2821.1|2828.4|2822.4|2828.4|2822.4|2826.9|2820.9|18
1753460700000|2025-07-25 16:25:00|2828.6|2822.6|2828.6|2822.6|2830.4|2824.4|2828.6|2822.6|24
1753461000000|2025-07-25 16:30:00|2828.9|2822.9|2828.4|2822.4|2829.1|2823.1|2828.1|2822.1|37
1753461300000|2025-07-25 16:35:00|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2827.9|2821.9|8
1753461600000|2025-07-25 16:40:00|2828.9|2822.9|2828.9|2822.9|2829.1|2823.1|2828.1|2822.1|54
1753461900000|2025-07-25 16:45:00|2829.1|2823.1|2828.6|2822.6|2829.9|2823.9|2828.6|2822.6|27
1753462200000|2025-07-25 16:50:00|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.6|2822.6|39
1753462500000|2025-07-25 16:55:00|2829.3|2823.3|2829|2823|2829.5|2823.5|2828.8|2822.8|20
1753462800000|2025-07-25 17:00:00|2829.3|2823.3|2829.3|2823.3|2829.6|2823.6|2828.8|2822.8|33
1753463100000|2025-07-25 17:05:00|2829.5|2823.5|2829.6|2823.6|2829.6|2823.6|2829.3|2823.3|14
1753463400000|2025-07-25 17:10:00|2829.9|2823.9|2829.3|2823.3|2829.9|2823.9|2828.8|2822.8|4
1753463700000|2025-07-25 17:15:00|2828.4|2822.4|2829|2823|2829.3|2823.3|2828.4|2822.4|14
1753464000000|2025-07-25 17:20:00|2828.8|2822.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|12
1753464300000|2025-07-25 17:25:00|2830.3|2824.3|2830.4|2824.4|2830.4|2824.4|2829.5|2823.5|5
1753464900000|2025-07-25 17:35:00|2829.3|2823.3|2828.8|2822.8|2829.6|2823.6|2828.5|2822.5|14
1753465200000|2025-07-25 17:40:00|2829.3|2823.3|2832.5|2826.5|2832.5|2826.5|2828.5|2822.5|9
1753465500000|2025-07-25 17:45:00|2832.8|2826.8|2832.5|2826.5|2833.5|2827.5|2831.4|2825.4|7
1753465800000|2025-07-25 17:50:00|2832.6|2826.6|2834|2828|2834.8|2828.8|2832.6|2826.6|26
1753466100000|2025-07-25 17:55:00|2833.8|2827.8|2839.3|2820.5|2840|2827.8|2833.8|2820.5|4
1753660800000|2025-07-28 00:00:00|2842|2836|2841.8|2835.8|2842.5|2836.5|2840.5|2834.5|18
1753661100000|2025-07-28 00:05:00|2842|2836|2843.3|2837.3|2845.3|2839.3|2842|2836|30
1753661400000|2025-07-28 00:10:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2840.3|2834.3|20
1753661700000|2025-07-28 00:15:00|2842.8|2836.8|2842.5|2836.5|2843|2837|2842.3|2836.3|6
1753662000000|2025-07-28 00:20:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1753662600000|2025-07-28 00:30:00|2842|2836|2842|2836|2842.3|2836.3|2841.5|2835.5|11
1753663500000|2025-07-28 00:45:00|2841.5|2835.5|2839.3|2833.3|2841.5|2835.5|2839|2833|8
1753663800000|2025-07-28 00:50:00|2839|2833|2838.5|2832.5|2839.3|2833.3|2837.8|2831.8|17
1753664100000|2025-07-28 00:55:00|2838|2832|2836.5|2830.5|2838.5|2832.5|2836|2830|37
1753664400000|2025-07-28 01:00:00|2836.8|2830.8|2834.3|2828.3|2836.8|2830.8|2827.3|2821.3|215
1753664700000|2025-07-28 01:05:00|2834|2828|2833|2827|2835.3|2829.3|2831|2825|123
1753665000000|2025-07-28 01:10:00|2832.8|2826.8|2831.8|2825.8|2834.5|2828.5|2831.8|2825.8|84
1753665300000|2025-07-28 01:15:00|2832|2826|2829.5|2823.5|2832.8|2826.8|2828|2822|81
1753665600000|2025-07-28 01:20:00|2829.8|2823.8|2832.8|2826.8|2833.5|2827.5|2829.3|2823.3|60
1753665900000|2025-07-28 01:25:00|2832.5|2826.5|2831.3|2825.3|2832.8|2826.8|2830.5|2824.5|65
1753666200000|2025-07-28 01:30:00|2831|2825|2828.5|2822.5|2831.3|2825.3|2826.8|2820.8|71
1753666500000|2025-07-28 01:35:00|2828.3|2822.3|2828.5|2822.5|2828.8|2822.8|2826.3|2820.3|87
1753666800000|2025-07-28 01:40:00|2828.3|2822.3|2828.3|2822.3|2829.3|2823.3|2826.8|2820.8|70
1753667100000|2025-07-28 01:45:00|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2827.5|2821.5|59
1753667400000|2025-07-28 01:50:00|2828.8|2822.8|2831|2825|2831.5|2825.5|2827.8|2821.8|59
1753667700000|2025-07-28 01:55:00|2831.3|2825.3|2833.5|2827.5|2834.3|2828.3|2829.3|2823.3|98
1753668000000|2025-07-28 02:00:00|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2830|2824|81
1753668300000|2025-07-28 02:05:00|2832.8|2826.8|2833.3|2827.3|2833.8|2827.8|2831.3|2825.3|69
1753668600000|2025-07-28 02:10:00|2833.5|2827.5|2830.8|2824.8|2833.5|2827.5|2830.3|2824.3|55
1753668900000|2025-07-28 02:15:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2830.3|2824.3|9
1753669200000|2025-07-28 02:20:00|2831|2825|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|6
1753669500000|2025-07-28 02:25:00|2831.8|2825.8|2832.5|2826.5|2833|2827|2831.8|2825.8|7
1753669800000|2025-07-28 02:30:00|2832.3|2826.3|2833.5|2827.5|2834.5|2828.5|2832|2826|81
1753670100000|2025-07-28 02:35:00|2833.3|2827.3|2831.5|2825.5|2834.5|2828.5|2831.5|2825.5|44
1753670400000|2025-07-28 02:40:00|2831.8|2825.8|2831.3|2825.3|2833|2827|2830.8|2824.8|69
1753670700000|2025-07-28 02:45:00|2831|2825|2830.3|2824.3|2831|2825|2829.5|2823.5|22
1753671000000|2025-07-28 02:50:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2829.8|2823.8|74
1753671300000|2025-07-28 02:55:00|2831.5|2825.5|2832|2826|2832.3|2826.3|2829.5|2823.5|61
1753671600000|2025-07-28 03:00:00|2831.8|2825.8|2830|2824|2831.8|2825.8|2829.8|2823.8|47
1753671900000|2025-07-28 03:05:00|2830.5|2824.5|2830.5|2824.5|2832.3|2826.3|2830.3|2824.3|36
1753672200000|2025-07-28 03:10:00|2830.3|2824.3|2831.3|2825.3|2831.8|2825.8|2829.3|2823.3|46
1753672500000|2025-07-28 03:15:00|2831|2825|2827|2821|2831.8|2825.8|2827|2821|62
1753672800000|2025-07-28 03:20:00|2826.8|2820.8|2827.8|2821.8|2828.5|2822.5|2826.5|2820.5|58
1753673100000|2025-07-28 03:25:00|2827.5|2821.5|2826.3|2820.3|2827.5|2821.5|2824|2818|99
1753673400000|2025-07-28 03:30:00|2825.8|2819.8|2823.3|2817.3|2826.3|2820.3|2822.8|2816.8|26
1753673700000|2025-07-28 03:35:00|2823.5|2817.5|2825.3|2819.3|2825.8|2819.8|2823.5|2817.5|15
1753674000000|2025-07-28 03:40:00|2825|2819|2825.5|2819.5|2825.8|2819.8|2825|2819|6
1753674300000|2025-07-28 03:45:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1753674600000|2025-07-28 03:50:00|2825|2819|2824.3|2818.3|2825.3|2819.3|2824|2818|8
1753674900000|2025-07-28 03:55:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1753675200000|2025-07-28 04:00:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1753675800000|2025-07-28 04:10:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1753676100000|2025-07-28 04:15:00|2824|2818|2823.8|2817.8|2824.3|2818.3|2823.5|2817.5|12
1753676400000|2025-07-28 04:20:00|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|20
1753676700000|2025-07-28 04:25:00|2823.3|2817.3|2821.8|2815.8|2823.3|2817.3|2820.8|2814.8|9
1753677000000|2025-07-28 04:30:00|2821.5|2815.5|2821|2815|2821.5|2815.5|2820.8|2814.8|5
1753677300000|2025-07-28 04:35:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1753677600000|2025-07-28 04:40:00|2821|2815|2818.8|2812.8|2821|2815|2818.8|2812.8|11
1753677900000|2025-07-28 04:45:00|2819|2813|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|7
1753678200000|2025-07-28 04:50:00|2819|2813|2819.5|2813.5|2819.5|2813.5|2818.8|2812.8|5
1753678500000|2025-07-28 04:55:00|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|9
1753678800000|2025-07-28 05:00:00|2819.8|2813.8|2819.3|2813.3|2820.3|2814.3|2819.3|2813.3|15
1753679100000|2025-07-28 05:05:00|2819|2813|2818.5|2812.5|2819.3|2813.3|2818.5|2812.5|6
1753679400000|2025-07-28 05:10:00|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.3|2812.3|8
1753679700000|2025-07-28 05:15:00|2818.3|2812.3|2819|2813|2819|2813|2818.3|2812.3|4
1753680000000|2025-07-28 05:20:00|2819.3|2813.3|2820|2814|2820.5|2814.5|2819.3|2813.3|11
1753680300000|2025-07-28 05:25:00|2820.3|2814.3|2820.5|2814.5|2821.3|2815.3|2820.3|2814.3|12
1753680600000|2025-07-28 05:30:00|2820.8|2814.8|2818.8|2812.8|2822|2816|2818.8|2812.8|101
1753680900000|2025-07-28 05:35:00|2819|2813|2817.8|2811.8|2819.3|2813.3|2816.8|2810.8|40
1753681200000|2025-07-28 05:40:00|2817.5|2811.5|2816.3|2810.3|2818.5|2812.5|2815.8|2809.8|125
1753681500000|2025-07-28 05:45:00|2816|2810|2817.3|2811.3|2818.5|2812.5|2815.8|2809.8|93
1753681800000|2025-07-28 05:50:00|2817|2811|2817.5|2811.5|2819.3|2813.3|2816.5|2810.5|60
1753682100000|2025-07-28 05:55:00|2817.8|2811.8|2819.3|2813.3|2819.8|2813.8|2816.5|2810.5|49
1753682400000|2025-07-28 06:00:00|2818.8|2812.8|2817.3|2811.3|2820.8|2814.8|2817|2811|51
1753682700000|2025-07-28 06:05:00|2817|2811|2818.5|2812.5|2820.3|2814.3|2816.5|2810.5|47
1753683000000|2025-07-28 06:10:00|2818.3|2812.3|2818.8|2812.8|2818.8|2812.8|2815.3|2809.3|53
1753683300000|2025-07-28 06:15:00|2818.5|2812.5|2815.3|2809.3|2819|2813|2813.3|2805|73
1753683600000|2025-07-28 06:20:00|2814.3|2808.3|2812.5|2806.5|2814.5|2808.5|2812|2806|65
1753683900000|2025-07-28 06:25:00|2812.8|2806.8|2814.5|2808.5|2814.8|2808.8|2812.3|2806.3|77
1753684200000|2025-07-28 06:30:00|2814.8|2808.8|2815.5|2809.5|2815.8|2809.8|2813.3|2807.3|66
1753684500000|2025-07-28 06:35:00|2815.8|2809.8|2817.3|2811.3|2818.5|2812.5|2815.8|2809.8|59
1753684800000|2025-07-28 06:40:00|2817.5|2811.5|2819|2813|2819|2813|2817.3|2811.3|42
1753685100000|2025-07-28 06:45:00|2819.3|2813.3|2820.5|2814.5|2822|2816|2819.3|2813.3|42
1753685400000|2025-07-28 06:50:00|2820.3|2814.3|2821|2815|2821|2815|2819.3|2813.3|34
1753685700000|2025-07-28 06:55:00|2820.9|2814.9|2823.1|2817.1|2823.4|2817.4|2820.9|2814.9|71
1753686000000|2025-07-28 07:00:00|2831.3|2819.3|2818.4|2812.4|2831.3|2822.4|2816.4|2810.4|116
1753686300000|2025-07-28 07:05:00|2818.6|2812.6|2820.6|2814.6|2820.6|2814.6|2815.6|2809.6|62
1753686600000|2025-07-28 07:10:00|2820.1|2814.1|2820.6|2814.6|2822.1|2816.1|2816.4|2810.4|63
1753686900000|2025-07-28 07:15:00|2820.9|2814.9|2820.9|2814.9|2825.4|2819.4|2820.4|2814.4|38
1753687200000|2025-07-28 07:20:00|2821.4|2815.4|2821.6|2815.6|2822.4|2816.4|2818.6|2812.6|43
1753687500000|2025-07-28 07:25:00|2821.4|2815.4|2818.6|2812.6|2822.9|2816.9|2818.1|2812.1|51
1753687800000|2025-07-28 07:30:00|2818.4|2812.4|2817.1|2811.1|2818.4|2812.4|2814.9|2808.9|52
1753688100000|2025-07-28 07:35:00|2817.4|2811.4|2818.1|2812.1|2818.6|2812.6|2816.6|2810.6|52
1753688400000|2025-07-28 07:40:00|2817.9|2811.9|2815.4|2809.4|2818.1|2812.1|2815.4|2809.4|33
1753688700000|2025-07-28 07:45:00|2814.9|2808.9|2816.1|2810.1|2818.4|2812.4|2814.9|2808.9|44
1753689000000|2025-07-28 07:50:00|2815.9|2809.9|2817.1|2811.1|2817.4|2811.4|2814.6|2808.6|40
1753689300000|2025-07-28 07:55:00|2816.9|2810.9|2815.1|2809.1|2817.1|2811.1|2812.4|2806.4|56
1753689600000|2025-07-28 08:00:00|2815.4|2809.4|2815.1|2809.1|2818.4|2812.4|2813.4|2807.4|83
1753689900000|2025-07-28 08:05:00|2815.6|2809.6|2815.6|2809.6|2816.9|2810.9|2812.4|2806.4|39
1753690200000|2025-07-28 08:10:00|2815.9|2809.9|2810.1|2804.1|2815.9|2809.9|2808.6|2802.6|57
1753690500000|2025-07-28 08:15:00|2811.1|2805.1|2807.4|2801.4|2811.1|2805.1|2806.9|2800.9|79
1753690800000|2025-07-28 08:20:00|2807.6|2801.6|2810.4|2804.4|2811.4|2805.4|2806.4|2800.4|57
1753691100000|2025-07-28 08:25:00|2810.9|2804.9|2810.6|2804.6|2813.1|2807.1|2809.6|2803.6|34
1753691400000|2025-07-28 08:30:00|2810.9|2804.9|2811.6|2805.6|2812.4|2806.4|2810.9|2804.9|35
1753691700000|2025-07-28 08:35:00|2811.4|2805.4|2814.9|2808.9|2816.9|2810.9|2811.1|2805.1|35
1753692000000|2025-07-28 08:40:00|2815.4|2809.4|2812.9|2806.9|2815.9|2809.9|2810.6|2804.6|50
1753692300000|2025-07-28 08:45:00|2813.4|2807.4|2812.9|2806.9|2813.4|2807.4|2811.4|2805.4|23
1753692600000|2025-07-28 08:50:00|2812.4|2806.4|2811.1|2805.1|2813.6|2807.6|2811.1|2805.1|27
1753692900000|2025-07-28 08:55:00|2810.9|2804.9|2812.1|2806.1|2812.1|2806.1|2808.9|2802.9|32
1753693200000|2025-07-28 09:00:00|2811.9|2805.9|2808.6|2802.6|2812.1|2806.1|2808.1|2802.1|37
1753693500000|2025-07-28 09:05:00|2808.9|2802.9|2809.9|2803.9|2810.4|2804.4|2807.4|2801.4|42
1753693800000|2025-07-28 09:10:00|2810.1|2804.1|2811.1|2805.1|2811.1|2805.1|2808.9|2802.9|31
1753694100000|2025-07-28 09:15:00|2810.9|2804.9|2809.4|2803.4|2811.1|2805.1|2808.1|2802.1|58
1753694400000|2025-07-28 09:20:00|2809.1|2803.1|2806.4|2800.4|2809.9|2803.9|2806.4|2800.4|19
1753694700000|2025-07-28 09:25:00|2806.6|2800.6|2808.6|2802.6|2808.6|2802.6|2806.1|2800.1|29
1753695000000|2025-07-28 09:30:00|2808.9|2802.9|2810.6|2804.6|2811.1|2805.1|2808.4|2802.4|30
1753695300000|2025-07-28 09:35:00|2810.4|2804.4|2809.6|2803.6|2810.9|2804.9|2808.4|2802.4|42
1753695600000|2025-07-28 09:40:00|2809.4|2803.4|2807.4|2801.4|2809.4|2803.4|2806.4|2800.4|26
1753695900000|2025-07-28 09:45:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2806.1|2800.1|28
1753696200000|2025-07-28 09:50:00|2807.9|2801.9|2808.9|2802.9|2809.6|2803.6|2806.1|2800.1|24
1753696500000|2025-07-28 09:55:00|2810.1|2804.1|2812.4|2806.4|2812.4|2806.4|2809.1|2803.1|30
1753696800000|2025-07-28 10:00:00|2812.6|2806.6|2812.4|2806.4|2813.9|2807.9|2811.9|2805.9|15
1753697100000|2025-07-28 10:05:00|2812.1|2806.1|2811.6|2805.6|2812.1|2806.1|2810.4|2804.4|29
1753697400000|2025-07-28 10:10:00|2811.9|2805.9|2811.6|2805.6|2812.4|2806.4|2810.6|2804.6|13
1753697700000|2025-07-28 10:15:00|2811.9|2805.9|2811.6|2805.6|2812.6|2806.6|2811.1|2805.1|23
1753698000000|2025-07-28 10:20:00|2811.9|2805.9|2811.1|2805.1|2812.4|2806.4|2810.6|2804.6|14
1753698300000|2025-07-28 10:25:00|2811.4|2805.4|2810.6|2804.6|2812.1|2806.1|2810.1|2804.1|14
1753698600000|2025-07-28 10:30:00|2810.9|2804.9|2810.4|2804.4|2812.1|2806.1|2810.4|2804.4|13
1753698900000|2025-07-28 10:35:00|2810.6|2804.6|2809.4|2803.4|2810.6|2804.6|2808.1|2802.1|25
1753699200000|2025-07-28 10:40:00|2809.6|2803.6|2809.4|2803.4|2809.9|2803.9|2808.1|2802.1|14
1753699500000|2025-07-28 10:45:00|2809.1|2803.1|2811.9|2805.9|2812.9|2806.9|2808.9|2802.9|28
1753699800000|2025-07-28 10:50:00|2811.4|2805.4|2810.1|2804.1|2811.6|2805.6|2809.9|2803.9|22
1753700100000|2025-07-28 10:55:00|2809.9|2803.9|2810.9|2804.9|2810.9|2804.9|2809.6|2803.6|17
1753700400000|2025-07-28 11:00:00|2811.1|2805.1|2813.9|2807.9|2814.9|2808.9|2811.1|2805.1|38
1753700700000|2025-07-28 11:05:00|2813.1|2807.1|2816.6|2810.6|2816.9|2810.9|2812.9|2806.9|20
1753701000000|2025-07-28 11:10:00|2816.9|2810.9|2818.1|2812.1|2818.4|2812.4|2816.1|2810.1|28
1753701300000|2025-07-28 11:15:00|2818.4|2812.4|2818.4|2812.4|2818.9|2812.9|2816.9|2810.9|53
1753701600000|2025-07-28 11:20:00|2818.1|2812.1|2817.6|2811.6|2819.9|2813.9|2817.6|2811.6|25
1753701900000|2025-07-28 11:25:00|2818.1|2812.1|2817.9|2811.9|2819.6|2813.6|2816.9|2810.9|31
1753702200000|2025-07-28 11:30:00|2818.1|2812.1|2816.9|2810.9|2818.4|2812.4|2815.1|2809.1|37
1753702500000|2025-07-28 11:35:00|2817.1|2811.1|2818.9|2812.9|2819.6|2813.6|2816.4|2810.4|25
1753702800000|2025-07-28 11:40:00|2819.1|2813.1|2819.9|2813.9|2820.9|2814.9|2819.1|2813.1|21
1753703100000|2025-07-28 11:45:00|2820.1|2814.1|2819.9|2813.9|2820.4|2814.4|2819.1|2813.1|29
1753703400000|2025-07-28 11:50:00|2820.1|2814.1|2819.9|2813.9|2821.6|2815.6|2819.9|2813.9|42
1753703700000|2025-07-28 11:55:00|2819.6|2813.6|2820.4|2814.4|2822.6|2816.6|2819.1|2813.1|56
1753704000000|2025-07-28 12:00:00|2820.1|2814.1|2823.9|2817.9|2825.1|2819.1|2819.9|2813.9|50
1753704300000|2025-07-28 12:05:00|2824.1|2818.1|2823.1|2817.1|2824.4|2818.4|2821.6|2815.6|47
1753704600000|2025-07-28 12:10:00|2822.9|2816.9|2823.1|2817.1|2823.4|2817.4|2819.9|2813.9|49
1753704900000|2025-07-28 12:15:00|2823.4|2817.4|2822.9|2816.9|2824.1|2818.1|2821.4|2815.4|34
1753705200000|2025-07-28 12:20:00|2822.6|2816.6|2823.6|2817.6|2823.6|2817.6|2821.4|2815.4|29
1753705500000|2025-07-28 12:25:00|2823.4|2817.4|2825.4|2819.4|2825.4|2819.4|2823.4|2817.4|12
1753705800000|2025-07-28 12:30:00|2825.6|2819.6|2824.4|2818.4|2825.9|2819.9|2823.4|2817.4|24
1753706100000|2025-07-28 12:35:00|2824.6|2818.6|2825.6|2819.6|2825.9|2819.9|2823.9|2817.9|21
1753706400000|2025-07-28 12:40:00|2825.4|2819.4|2824.9|2818.9|2826.1|2820.1|2824.6|2818.6|19
1753706700000|2025-07-28 12:45:00|2824.6|2818.6|2823.9|2817.9|2824.9|2818.9|2822.6|2816.6|30
1753707000000|2025-07-28 12:50:00|2824.1|2818.1|2823.6|2817.6|2824.4|2818.4|2823.1|2817.1|21
1753707300000|2025-07-28 12:55:00|2823.4|2817.4|2823.4|2817.4|2824.9|2818.9|2823.4|2817.4|31
1753707600000|2025-07-28 13:00:00|2823.9|2817.9|2826.1|2820.1|2829.4|2823.4|2823.4|2817.4|140
1753707900000|2025-07-28 13:05:00|2826.4|2820.4|2830.1|2824.1|2831.4|2825.4|2826.1|2820.1|111
1753708200000|2025-07-28 13:10:00|2829.9|2823.9|2827.9|2821.9|2832.4|2826.4|2825.9|2819.9|106
1753708500000|2025-07-28 13:15:00|2828.1|2822.1|2829.1|2823.1|2831.1|2825.1|2828.1|2822.1|56
1753708800000|2025-07-28 13:20:00|2828.9|2822.9|2824.9|2818.9|2829.4|2823.4|2822.6|2816.6|67
1753709100000|2025-07-28 13:25:00|2825.1|2819.1|2826.6|2820.6|2826.6|2820.6|2823.6|2817.6|65
1753709400000|2025-07-28 13:30:00|2826.9|2820.9|2827.6|2821.6|2827.9|2821.9|2825.1|2819.1|65
1753709700000|2025-07-28 13:35:00|2827.4|2821.4|2826.9|2820.9|2830.9|2824.9|2826.6|2820.6|90
1753710000000|2025-07-28 13:40:00|2827.1|2821.1|2826.1|2820.1|2827.1|2821.1|2824.4|2818.4|44
1753710300000|2025-07-28 13:45:00|2826.4|2820.4|2824.1|2818.1|2827.1|2821.1|2821.9|2815.9|62
1753710600000|2025-07-28 13:50:00|2823.9|2817.9|2821.4|2815.4|2824.6|2818.6|2819.9|2813.9|85
1753710900000|2025-07-28 13:55:00|2821.6|2815.6|2821.4|2815.4|2823.6|2817.6|2820.4|2814.4|43
1753711200000|2025-07-28 14:00:00|2821.1|2815.1|2824.6|2818.6|2824.9|2818.9|2820.6|2814.6|49
1753711500000|2025-07-28 14:05:00|2824.4|2818.4|2821.4|2815.4|2824.6|2818.6|2819.4|2813.4|46
1753711800000|2025-07-28 14:10:00|2821.6|2815.6|2822.6|2816.6|2822.9|2816.9|2821.1|2815.1|24
1753712100000|2025-07-28 14:15:00|2822.4|2816.4|2820.4|2814.4|2822.6|2816.6|2819.9|2813.9|39
1753712400000|2025-07-28 14:20:00|2820.9|2814.9|2816.1|2810.1|2821.4|2815.4|2813.4|2807.4|114
1753712700000|2025-07-28 14:25:00|2816.6|2810.6|2820.1|2814.1|2822.6|2816.6|2813.9|2807.9|190
1753713000000|2025-07-28 14:30:00|2819.9|2813.9|2820.4|2814.4|2822.1|2816.1|2819.6|2813.6|90
1753713300000|2025-07-28 14:35:00|2820.1|2814.1|2823.1|2817.1|2826.4|2820.4|2820.1|2814.1|129
1753713600000|2025-07-28 14:40:00|2823.4|2817.4|2824.1|2818.1|2825.1|2819.1|2821.6|2815.6|59
1753713900000|2025-07-28 14:45:00|2824.4|2818.4|2821.1|2815.1|2824.4|2818.4|2820.1|2814.1|41
1753714200000|2025-07-28 14:50:00|2820.9|2814.9|2818.6|2812.6|2821.4|2815.4|2817.9|2811.9|32
1753714500000|2025-07-28 14:55:00|2818.9|2812.9|2820.1|2814.1|2820.4|2814.4|2818.9|2812.9|38
1753714800000|2025-07-28 15:00:00|2819.9|2813.9|2821.9|2815.9|2822.4|2816.4|2818.4|2812.4|33
1753715100000|2025-07-28 15:05:00|2821.6|2815.6|2820.4|2814.4|2821.6|2815.6|2818.6|2812.6|31
1753715400000|2025-07-28 15:10:00|2820.1|2814.1|2819.6|2813.6|2820.9|2814.9|2818.6|2812.6|37
1753715700000|2025-07-28 15:15:00|2819.9|2813.9|2820.4|2814.4|2821.9|2815.9|2818.6|2812.6|37
1753716000000|2025-07-28 15:20:00|2820.1|2814.1|2818.4|2812.4|2820.6|2814.6|2816.9|2810.9|43
1753716300000|2025-07-28 15:25:00|2817.6|2811.6|2817.1|2811.1|2818.4|2812.4|2815.4|2809.4|32
1753716600000|2025-07-28 15:30:00|2816.6|2810.6|2817.6|2811.6|2819.1|2813.1|2816.6|2810.6|43
1753716900000|2025-07-28 15:35:00|2817.1|2811.1|2818.6|2812.6|2822.4|2816.4|2817.1|2811.1|101
1753717200000|2025-07-28 15:40:00|2818.9|2812.9|2815.1|2809.1|2818.9|2812.9|2815.1|2809.1|33
1753717500000|2025-07-28 15:45:00|2814.9|2808.9|2814.6|2808.6|2816.1|2810.1|2813.9|2807.9|55
1753717800000|2025-07-28 15:50:00|2814.4|2808.4|2814.4|2808.4|2815.1|2809.1|2814.1|2808.1|15
1753718100000|2025-07-28 15:55:00|2814.1|2808.1|2814.1|2808.1|2814.6|2808.6|2813.4|2807.4|13
1753718400000|2025-07-28 16:00:00|2813.9|2807.9|2815.1|2809.1|2815.1|2809.1|2813.4|2807.4|14
1753718700000|2025-07-28 16:05:00|2815.6|2809.6|2815.6|2809.6|2816.4|2810.4|2815.6|2809.6|5
1753719000000|2025-07-28 16:10:00|2815.9|2809.9|2813.1|2807.1|2815.9|2809.9|2812.9|2806.9|16
1753719300000|2025-07-28 16:15:00|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2812.9|2806.9|11
1753719600000|2025-07-28 16:20:00|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|10
1753719900000|2025-07-28 16:25:00|2813.6|2807.6|2813.4|2807.4|2814.6|2808.6|2813.1|2807.1|32
1753720200000|2025-07-28 16:30:00|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.4|2806.4|16
1753720500000|2025-07-28 16:35:00|2812.6|2806.6|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|5
1753720800000|2025-07-28 16:40:00|2811.9|2805.9|2811.6|2805.6|2812.6|2806.6|2811.4|2805.4|14
1753721100000|2025-07-28 16:45:00|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|8
1753721400000|2025-07-28 16:50:00|2811.9|2805.9|2811.1|2805.1|2812.1|2806.1|2810.9|2804.9|18
1753721700000|2025-07-28 16:55:00|2810.9|2804.9|2811.3|2805.3|2812.3|2806.3|2810.9|2804.9|47
1753722000000|2025-07-28 17:00:00|2811.5|2805.5|2810.6|2804.6|2811.5|2805.5|2810.5|2804.5|4
1753722300000|2025-07-28 17:05:00|2811|2805|2810.5|2804.5|2811.8|2805.8|2810.5|2804.5|29
1753722600000|2025-07-28 17:10:00|2810.3|2804.3|2809.1|2803.1|2810.3|2804.3|2808.9|2802.9|7
1753722900000|2025-07-28 17:15:00|2809.3|2803.3|2809.8|2803.8|2809.8|2803.8|2809.3|2803.3|13
1753723200000|2025-07-28 17:20:00|2810|2804|2809.8|2803.8|2810|2804|2808.9|2802.9|11
1753723500000|2025-07-28 17:25:00|2810|2804|2809.9|2803.9|2810.5|2804.5|2809.9|2803.9|12
1753723800000|2025-07-28 17:30:00|2809.6|2803.6|2809.4|2803.4|2809.8|2803.8|2809.4|2803.4|4
1753724100000|2025-07-28 17:35:00|2809.8|2803.8|2808.8|2802.8|2809.8|2803.8|2808.8|2802.8|8
1753724400000|2025-07-28 17:40:00|2809.1|2803.1|2808|2802|2809.8|2803.8|2808|2802|12
1753724700000|2025-07-28 17:45:00|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|15
1753725000000|2025-07-28 17:50:00|2808|2802|2808.5|2802.5|2808.8|2802.8|2806.8|2800.8|26
1753725300000|2025-07-28 17:55:00|2808.8|2802.8|2816|2797.3|2816.3|2804.1|2808.8|2797.3|6
1753747200000|2025-07-29 00:00:00|2811.3|2805.3|2812|2806|2812.5|2806.5|2811|2805|10
1753747500000|2025-07-29 00:05:00|2811.8|2805.8|2812.5|2806.5|2812.5|2806.5|2811.8|2805.8|19
1753747800000|2025-07-29 00:10:00|2812.3|2806.3|2813|2807|2813.3|2807.3|2812.3|2806.3|7
1753748100000|2025-07-29 00:15:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2812.8|2806.8|3
1753748400000|2025-07-29 00:20:00|2812.8|2806.8|2812.8|2806.8|2813|2807|2812.5|2806.5|5
1753749000000|2025-07-29 00:30:00|2813|2807|2813.3|2807.3|2813.5|2807.5|2813|2807|6
1753749300000|2025-07-29 00:35:00|2812.8|2806.8|2813|2807|2813.3|2807.3|2812.8|2806.8|6
1753749600000|2025-07-29 00:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|3
1753749900000|2025-07-29 00:45:00|2813|2807|2813|2807|2813.3|2807.3|2813|2807|3
1753750200000|2025-07-29 00:50:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2812.8|2806.8|13
1753750500000|2025-07-29 00:55:00|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813|2807|7
1753750800000|2025-07-29 01:00:00|2813.3|2807.3|2811.8|2805.8|2813.3|2807.3|2807.5|2801.5|111
1753751100000|2025-07-29 01:05:00|2812|2806|2812.5|2806.5|2812.8|2806.8|2810.5|2804.5|84
1753751400000|2025-07-29 01:10:00|2812.8|2806.8|2812.8|2806.8|2814.3|2808.3|2812.5|2806.5|44
1753751700000|2025-07-29 01:15:00|2813|2807|2816.5|2810.5|2817|2811|2812.8|2806.8|48
1753752000000|2025-07-29 01:20:00|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2814.8|2808.8|76
1753752300000|2025-07-29 01:25:00|2815.5|2809.5|2815|2809|2816|2810|2814.3|2808.3|42
1753752600000|2025-07-29 01:30:00|2814.8|2808.8|2815.5|2809.5|2817.5|2811.5|2814.3|2808.3|93
1753752900000|2025-07-29 01:35:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2814|2808|84
1753753200000|2025-07-29 01:40:00|2815.3|2809.3|2813.3|2807.3|2815.3|2809.3|2812.8|2806.8|89
1753753500000|2025-07-29 01:45:00|2813|2807|2812.8|2806.8|2814|2808|2811.8|2805.8|50
1753753800000|2025-07-29 01:50:00|2812.5|2806.5|2811.3|2805.3|2814|2808|2811|2805|41
1753754100000|2025-07-29 01:55:00|2811.5|2805.5|2809.3|2803.3|2811.5|2805.5|2807|2801|88
1753754400000|2025-07-29 02:00:00|2809|2803|2810|2804|2811.8|2805.8|2807.8|2801.8|73
1753754700000|2025-07-29 02:05:00|2810.3|2804.3|2809.8|2803.8|2811|2805|2807.8|2801.8|56
1753755000000|2025-07-29 02:10:00|2809.5|2803.5|2809.5|2803.5|2811.8|2805.8|2809.3|2803.3|65
1753755300000|2025-07-29 02:15:00|2809.8|2803.8|2810|2804|2810.3|2804.3|2809.8|2803.8|4
1753755600000|2025-07-29 02:20:00|2809.8|2803.8|2810|2804|2810|2804|2809|2803|9
1753755900000|2025-07-29 02:25:00|2809.8|2803.8|2810|2804|2810|2804|2809.3|2803.3|15
1753756200000|2025-07-29 02:30:00|2809.8|2803.8|2809.3|2803.3|2810.5|2804.5|2808|2802|53
1753756500000|2025-07-29 02:35:00|2809|2803|2809.5|2803.5|2811|2805|2808.3|2802.3|48
1753756800000|2025-07-29 02:40:00|2809.8|2803.8|2809.5|2803.5|2811.5|2805.5|2808.8|2802.8|40
1753757100000|2025-07-29 02:45:00|2809.8|2803.8|2812.5|2806.5|2813.5|2807.5|2809.8|2803.8|89
1753757400000|2025-07-29 02:50:00|2812.8|2806.8|2813.5|2807.5|2815.5|2809.5|2812.8|2806.8|61
1753757700000|2025-07-29 02:55:00|2813.8|2807.8|2816|2810|2817|2811|2813.5|2807.5|61
1753758000000|2025-07-29 03:00:00|2816.3|2810.3|2814.3|2808.3|2816.8|2810.8|2814.3|2808.3|66
1753758300000|2025-07-29 03:05:00|2814.5|2808.5|2814.8|2808.8|2815.8|2809.8|2813.3|2807.3|81
1753758600000|2025-07-29 03:10:00|2815|2809|2814|2808|2815.3|2809.3|2812.5|2806.5|52
1753758900000|2025-07-29 03:15:00|2813.8|2807.8|2814.3|2808.3|2815.5|2809.5|2813.3|2807.3|61
1753759200000|2025-07-29 03:20:00|2814.5|2808.5|2814.5|2808.5|2815.3|2809.3|2813.8|2807.8|38
1753759500000|2025-07-29 03:25:00|2814.3|2808.3|2814.5|2808.5|2817|2811|2813.8|2807.8|77
1753759800000|2025-07-29 03:30:00|2814.3|2808.3|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|5
1753760100000|2025-07-29 03:35:00|2813.3|2807.3|2811.5|2805.5|2813.3|2807.3|2811.3|2805.3|15
1753760400000|2025-07-29 03:40:00|2811.3|2805.3|2811.8|2805.8|2812|2806|2811.3|2805.3|22
1753760700000|2025-07-29 03:45:00|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1753761000000|2025-07-29 03:50:00|2812|2806|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|6
1753761300000|2025-07-29 03:55:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1753761600000|2025-07-29 04:00:00|2812|2806|2811.8|2805.8|2812.3|2806.3|2811.5|2805.5|6
1753761900000|2025-07-29 04:05:00|2812|2806|2812.3|2806.3|2812.5|2806.5|2812|2806|4
1753762200000|2025-07-29 04:10:00|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|3
1753762500000|2025-07-29 04:15:00|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|17
1753763100000|2025-07-29 04:25:00|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|9
1753763400000|2025-07-29 04:30:00|2810.8|2804.8|2812.3|2806.3|2812.3|2806.3|2810.8|2804.8|9
1753763700000|2025-07-29 04:35:00|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|6
1753764000000|2025-07-29 04:40:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812|2806|8
1753764300000|2025-07-29 04:45:00|2812|2806|2812.5|2806.5|2812.5|2806.5|2812|2806|3
1753764900000|2025-07-29 04:55:00|2812.8|2806.8|2812|2806|2812.8|2806.8|2812|2806|8
1753765200000|2025-07-29 05:00:00|2811.8|2805.8|2812|2806|2812|2806|2811.5|2805.5|18
1753765500000|2025-07-29 05:05:00|2811.8|2805.8|2811.5|2805.5|2812|2806|2811.5|2805.5|12
1753765800000|2025-07-29 05:10:00|2811.8|2805.8|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|11
1753766100000|2025-07-29 05:15:00|2812.3|2806.3|2811.8|2805.8|2812.5|2806.5|2811.8|2805.8|9
1753766400000|2025-07-29 05:20:00|2812|2806|2810.5|2804.5|2812|2806|2810.5|2804.5|8
1753766700000|2025-07-29 05:25:00|2810.8|2804.8|2812.5|2806.5|2812.5|2806.5|2810.5|2804.5|10
1753767000000|2025-07-29 05:30:00|2812.3|2806.3|2814.5|2808.5|2816.3|2810.3|2811.5|2805.5|113
1753767300000|2025-07-29 05:35:00|2814.3|2808.3|2812.5|2806.5|2815|2809|2812|2806|53
1753767600000|2025-07-29 05:40:00|2812.3|2806.3|2812.5|2806.5|2813|2807|2811.3|2805.3|38
1753767900000|2025-07-29 05:45:00|2812.8|2806.8|2811|2805|2813.3|2807.3|2810.3|2804.3|43
1753768200000|2025-07-29 05:50:00|2811.3|2805.3|2809.8|2803.8|2811.3|2805.3|2809|2803|31
1753768500000|2025-07-29 05:55:00|2809.5|2803.5|2809.5|2803.5|2811.5|2805.5|2809.5|2803.5|74
1753768800000|2025-07-29 06:00:00|2809.8|2803.8|2810|2804|2810.8|2804.8|2809.5|2803.5|38
1753769100000|2025-07-29 06:05:00|2810.3|2804.3|2812.8|2806.8|2813.3|2807.3|2810.3|2804.3|74
1753769400000|2025-07-29 06:10:00|2812.5|2806.5|2809.5|2803.5|2812.5|2806.5|2809.3|2803.3|51
1753769700000|2025-07-29 06:15:00|2809.8|2803.8|2813.8|2807.8|2813.8|2807.8|2809.8|2803.8|40
1753770000000|2025-07-29 06:20:00|2813.5|2807.5|2812.5|2806.5|2813.8|2807.8|2811.5|2805.5|39
1753770300000|2025-07-29 06:25:00|2812.8|2806.8|2814|2808|2816.3|2810.3|2812.5|2806.5|42
1753770600000|2025-07-29 06:30:00|2813.8|2807.8|2811.5|2805.5|2814.3|2808.3|2811.3|2805.3|41
1753770900000|2025-07-29 06:35:00|2811.8|2805.8|2810.8|2804.8|2812|2806|2810|2804|43
1753771200000|2025-07-29 06:40:00|2810.5|2804.5|2810.3|2804.3|2810.8|2804.8|2808.5|2802.5|52
1753771500000|2025-07-29 06:45:00|2810|2804|2809.3|2803.3|2810.8|2804.8|2809.3|2803.3|22
1753771800000|2025-07-29 06:50:00|2808.8|2802.8|2808|2802|2808.8|2802.8|2807.5|2801.5|28
1753772100000|2025-07-29 06:55:00|2807.8|2801.8|2811.8|2805.8|2811.8|2805.8|2805.9|2799.9|66
1753772400000|2025-07-29 07:00:00|2818.6|2812.6|2812.4|2806.4|2818.6|2812.6|2808.4|2802.4|91
1753772700000|2025-07-29 07:05:00|2812.1|2806.1|2810.1|2804.1|2814.9|2808.9|2808.6|2802.6|60
1753773000000|2025-07-29 07:10:00|2809.9|2803.9|2808.4|2802.4|2809.9|2803.9|2806.9|2800.9|44
1753773300000|2025-07-29 07:15:00|2808.1|2802.1|2808.6|2802.6|2810.6|2804.6|2808.1|2802.1|45
1753773600000|2025-07-29 07:20:00|2808.9|2802.9|2807.9|2801.9|2810.6|2804.6|2806.1|2800.1|60
1753773900000|2025-07-29 07:25:00|2807.6|2801.6|2800.1|2794.1|2807.6|2801.6|2798.4|2792.4|43
1753774200000|2025-07-29 07:30:00|2799.9|2793.9|2799.6|2793.6|2801.6|2795.6|2798.9|2792.9|32
1753774500000|2025-07-29 07:35:00|2799.4|2793.4|2795.9|2789.9|2799.6|2793.6|2793.9|2787.9|46
1753774800000|2025-07-29 07:40:00|2795.6|2789.6|2798.1|2792.1|2798.1|2792.1|2795.6|2789.6|43
1753775100000|2025-07-29 07:45:00|2797.9|2791.9|2799.1|2793.1|2799.1|2793.1|2796.6|2790.6|32
1753775400000|2025-07-29 07:50:00|2799.4|2793.4|2797.4|2791.4|2799.4|2793.4|2797.1|2791.1|19
1753775700000|2025-07-29 07:55:00|2797.9|2791.9|2801.4|2795.4|2802.4|2796.4|2797.9|2791.9|36
1753776000000|2025-07-29 08:00:00|2801.6|2795.6|2804.9|2798.9|2808.4|2802.4|2801.6|2795.6|79
1753776300000|2025-07-29 08:05:00|2804.6|2798.6|2804.9|2798.9|2806.6|2800.6|2803.6|2797.6|44
1753776600000|2025-07-29 08:10:00|2804.6|2798.6|2806.4|2800.4|2807.4|2801.4|2803.6|2797.6|31
1753776900000|2025-07-29 08:15:00|2806.6|2800.6|2810.6|2804.6|2811.4|2805.4|2806.6|2800.6|39
1753777200000|2025-07-29 08:20:00|2810.1|2804.1|2807.9|2801.9|2810.4|2804.4|2807.9|2801.9|37
1753777500000|2025-07-29 08:25:00|2807.6|2801.6|2806.6|2800.6|2808.9|2802.9|2806.6|2800.6|24
1753777800000|2025-07-29 08:30:00|2806.4|2800.4|2806.9|2800.9|2807.9|2801.9|2806.4|2800.4|20
1753778100000|2025-07-29 08:35:00|2806.6|2800.6|2806.9|2800.9|2808.1|2802.1|2806.6|2800.6|17
1753778400000|2025-07-29 08:40:00|2807.4|2801.4|2806.4|2800.4|2807.9|2801.9|2805.9|2799.9|28
1753778700000|2025-07-29 08:45:00|2806.1|2800.1|2806.6|2800.6|2807.1|2801.1|2804.1|2798.1|37
1753779000000|2025-07-29 08:50:00|2806.9|2800.9|2809.4|2803.4|2811.1|2805.1|2806.9|2800.9|60
1753779300000|2025-07-29 08:55:00|2809.1|2803.1|2805.9|2799.9|2809.1|2803.1|2805.6|2799.6|42
1753779600000|2025-07-29 09:00:00|2805.6|2799.6|2803.9|2797.9|2806.6|2800.6|2803.4|2797.4|36
1753779900000|2025-07-29 09:05:00|2804.1|2798.1|2802.6|2796.6|2805.4|2799.4|2801.4|2795.4|32
1753780200000|2025-07-29 09:10:00|2802.9|2796.9|2805.4|2799.4|2805.4|2799.4|2802.9|2796.9|29
1753780500000|2025-07-29 09:15:00|2805.1|2799.1|2799.6|2793.6|2805.1|2799.1|2799.6|2793.6|49
1753780800000|2025-07-29 09:20:00|2799.4|2793.4|2799.4|2793.4|2800.4|2794.4|2798.6|2792.6|24
1753781100000|2025-07-29 09:25:00|2799.6|2793.6|2801.6|2795.6|2801.6|2795.6|2799.4|2793.4|23
1753781400000|2025-07-29 09:30:00|2801.9|2795.9|2801.4|2795.4|2801.9|2795.9|2799.9|2793.9|24
1753781700000|2025-07-29 09:35:00|2801.1|2795.1|2800.1|2794.1|2801.1|2795.1|2799.4|2793.4|23
1753782000000|2025-07-29 09:40:00|2799.6|2793.6|2802.1|2796.1|2802.6|2796.6|2799.1|2793.1|33
1753782300000|2025-07-29 09:45:00|2801.9|2795.9|2801.1|2795.1|2801.9|2795.9|2799.9|2793.9|23
1753782600000|2025-07-29 09:50:00|2801.4|2795.4|2804.9|2798.9|2804.9|2798.9|2801.4|2795.4|24
1753782900000|2025-07-29 09:55:00|2805.1|2799.1|2803.4|2797.4|2805.1|2799.1|2801.6|2795.6|95
1753783200000|2025-07-29 10:00:00|2803.1|2797.1|2805.9|2799.9|2806.1|2800.1|2802.6|2796.6|29
1753783500000|2025-07-29 10:05:00|2806.1|2800.1|2807.4|2801.4|2809.4|2803.4|2805.1|2799.1|38
1753783800000|2025-07-29 10:10:00|2807.1|2801.1|2806.4|2800.4|2807.9|2801.9|2806.4|2800.4|14
1753784100000|2025-07-29 10:15:00|2806.1|2800.1|2806.6|2800.6|2806.6|2800.6|2805.6|2799.6|15
1753784400000|2025-07-29 10:20:00|2806.4|2800.4|2806.9|2800.9|2808.6|2802.6|2806.4|2800.4|17
1753784700000|2025-07-29 10:25:00|2806.6|2800.6|2808.4|2802.4|2808.6|2802.6|2806.6|2800.6|18
1753785000000|2025-07-29 10:30:00|2808.6|2802.6|2809.6|2803.6|2809.6|2803.6|2808.6|2802.6|5
1753785300000|2025-07-29 10:35:00|2809.4|2803.4|2809.9|2803.9|2810.4|2804.4|2808.1|2802.1|19
1753785600000|2025-07-29 10:40:00|2809.6|2803.6|2809.6|2803.6|2809.9|2803.9|2808.9|2802.9|12
1753785900000|2025-07-29 10:45:00|2809.9|2803.9|2810.4|2804.4|2811.1|2805.1|2809.6|2803.6|21
1753786200000|2025-07-29 10:50:00|2810.1|2804.1|2810.6|2804.6|2811.1|2805.1|2809.4|2803.4|15
1753786500000|2025-07-29 10:55:00|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2809.4|2803.4|14
1753786800000|2025-07-29 11:00:00|2811.1|2805.1|2809.4|2803.4|2811.4|2805.4|2809.4|2803.4|16
1753787100000|2025-07-29 11:05:00|2809.1|2803.1|2808.9|2802.9|2810.1|2804.1|2808.1|2802.1|23
1753787400000|2025-07-29 11:10:00|2809.1|2803.1|2808.4|2802.4|2810.1|2804.1|2807.6|2801.6|39
1753787700000|2025-07-29 11:15:00|2808.6|2802.6|2808.1|2802.1|2808.9|2802.9|2806.9|2800.9|27
1753788000000|2025-07-29 11:20:00|2808.4|2802.4|2807.9|2801.9|2808.9|2802.9|2807.9|2801.9|9
1753788300000|2025-07-29 11:25:00|2807.6|2801.6|2806.9|2800.9|2809.1|2803.1|2806.9|2800.9|17
1753788600000|2025-07-29 11:30:00|2807.1|2801.1|2807.6|2801.6|2810.9|2804.9|2807.1|2801.1|33
1753788900000|2025-07-29 11:35:00|2807.4|2801.4|2798.6|2792.6|2807.4|2801.4|2798.6|2792.6|45
1753789200000|2025-07-29 11:40:00|2798.4|2792.4|2796.9|2790.9|2798.4|2792.4|2795.6|2789.6|35
1753789500000|2025-07-29 11:45:00|2796.4|2790.4|2794.9|2788.9|2798.6|2792.6|2793.4|2787.4|46
1753789800000|2025-07-29 11:50:00|2794.4|2788.4|2798.4|2792.4|2798.4|2792.4|2793.9|2787.9|57
1753790100000|2025-07-29 11:55:00|2797.6|2791.6|2795.1|2789.1|2797.6|2791.6|2794.1|2788.1|55
1753790400000|2025-07-29 12:00:00|2795.4|2789.4|2799.9|2793.9|2799.9|2793.9|2794.6|2788.6|54
1753790700000|2025-07-29 12:05:00|2799.6|2793.6|2795.1|2789.1|2799.6|2793.6|2795.1|2789.1|48
1753791000000|2025-07-29 12:10:00|2795.6|2789.6|2797.6|2791.6|2797.9|2791.9|2795.6|2789.6|25
1753791300000|2025-07-29 12:15:00|2797.9|2791.9|2799.4|2793.4|2799.9|2793.9|2797.9|2791.9|13
1753791600000|2025-07-29 12:20:00|2799.1|2793.1|2798.6|2792.6|2799.9|2793.9|2798.4|2792.4|24
1753791900000|2025-07-29 12:25:00|2798.9|2792.9|2798.4|2792.4|2799.6|2793.6|2797.9|2791.9|11
1753792200000|2025-07-29 12:30:00|2798.6|2792.6|2799.4|2793.4|2800.4|2794.4|2798.6|2792.6|25
1753792500000|2025-07-29 12:35:00|2799.6|2793.6|2800.1|2794.1|2800.1|2794.1|2798.6|2792.6|25
1753792800000|2025-07-29 12:40:00|2799.9|2793.9|2799.9|2793.9|2800.6|2794.6|2799.4|2793.4|37
1753793100000|2025-07-29 12:45:00|2799.6|2793.6|2798.9|2792.9|2800.4|2794.4|2798.4|2792.4|31
1753793400000|2025-07-29 12:50:00|2799.1|2793.1|2797.6|2791.6|2799.4|2793.4|2797.6|2791.6|25
1753793700000|2025-07-29 12:55:00|2797.9|2791.9|2798.1|2792.1|2799.6|2793.6|2797.1|2791.1|55
1753794000000|2025-07-29 13:00:00|2798.6|2792.6|2802.1|2796.1|2802.4|2796.4|2796.6|2790.6|169
1753794300000|2025-07-29 13:05:00|2801.9|2795.9|2803.6|2797.6|2804.1|2798.1|2800.4|2794.4|90
1753794600000|2025-07-29 13:10:00|2803.9|2797.9|2803.4|2797.4|2805.4|2799.4|2803.4|2797.4|53
1753794900000|2025-07-29 13:15:00|2803.6|2797.6|2804.1|2798.1|2804.6|2798.6|2802.9|2796.9|44
1753795200000|2025-07-29 13:20:00|2804.4|2798.4|2803.6|2797.6|2805.6|2799.6|2802.4|2796.4|74
1753795500000|2025-07-29 13:25:00|2803.9|2797.9|2803.1|2797.1|2805.4|2799.4|2802.4|2796.4|69
1753795800000|2025-07-29 13:30:00|2802.9|2796.9|2802.4|2796.4|2804.4|2798.4|2800.1|2794.1|63
1753796100000|2025-07-29 13:35:00|2801.9|2795.9|2800.9|2794.9|2803.4|2797.4|2800.6|2794.6|45
1753796400000|2025-07-29 13:40:00|2801.1|2795.1|2801.6|2795.6|2801.6|2795.6|2799.6|2793.6|50
1753796700000|2025-07-29 13:45:00|2801.9|2795.9|2800.1|2794.1|2802.6|2796.6|2798.4|2792.4|53
1753797000000|2025-07-29 13:50:00|2800.4|2794.4|2801.9|2795.9|2802.6|2796.6|2799.9|2793.9|35
1753797300000|2025-07-29 13:55:00|2802.1|2796.1|2800.9|2794.9|2802.4|2796.4|2799.9|2793.9|34
1753797600000|2025-07-29 14:00:00|2801.4|2795.4|2800.6|2794.6|2802.4|2796.4|2800.6|2794.6|31
1753797900000|2025-07-29 14:05:00|2800.4|2794.4|2803.6|2797.6|2803.6|2797.6|2798.9|2792.9|39
1753798200000|2025-07-29 14:10:00|2803.9|2797.9|2803.4|2797.4|2805.9|2799.9|2802.9|2796.9|29
1753798500000|2025-07-29 14:15:00|2803.6|2797.6|2806.6|2800.6|2807.6|2801.6|2803.6|2797.6|42
1753798800000|2025-07-29 14:20:00|2806.9|2800.9|2808.6|2802.6|2808.6|2802.6|2806.1|2800.1|47
1753799100000|2025-07-29 14:25:00|2808.9|2802.9|2804.6|2798.6|2809.1|2803.1|2804.1|2798.1|48
1753799400000|2025-07-29 14:30:00|2804.9|2798.9|2804.6|2798.6|2806.9|2800.9|2804.1|2798.1|38
1753799700000|2025-07-29 14:35:00|2804.4|2798.4|2805.6|2799.6|2805.9|2799.9|2804.1|2798.1|43
1753800000000|2025-07-29 14:40:00|2805.9|2799.9|2805.4|2799.4|2806.4|2800.4|2804.6|2798.6|35
1753800300000|2025-07-29 14:45:00|2805.6|2799.6|2804.6|2798.6|2805.6|2799.6|2804.4|2798.4|16
1753800600000|2025-07-29 14:50:00|2804.9|2798.9|2805.1|2799.1|2806.4|2800.4|2803.9|2797.9|29
1753800900000|2025-07-29 14:55:00|2804.9|2798.9|2806.1|2800.1|2806.4|2800.4|2804.4|2798.4|26
1753801200000|2025-07-29 15:00:00|2806.4|2800.4|2808.1|2802.1|2809.4|2803.4|2806.4|2800.4|29
1753801500000|2025-07-29 15:05:00|2807.9|2801.9|2807.9|2801.9|2809.9|2803.9|2807.1|2801.1|46
1753801800000|2025-07-29 15:10:00|2808.1|2802.1|2806.4|2800.4|2808.1|2802.1|2805.6|2799.6|41
1753802100000|2025-07-29 15:15:00|2806.6|2800.6|2806.1|2800.1|2807.1|2801.1|2805.4|2799.4|29
1753802400000|2025-07-29 15:20:00|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2803.9|2797.9|42
1753802700000|2025-07-29 15:25:00|2805.9|2799.9|2805.6|2799.6|2805.9|2799.9|2804.1|2798.1|22
1753803000000|2025-07-29 15:30:00|2806.1|2800.1|2806.6|2800.6|2807.9|2801.9|2805.4|2799.4|45
1753803300000|2025-07-29 15:35:00|2806.9|2800.9|2807.6|2801.6|2809.4|2803.4|2806.9|2800.9|56
1753803600000|2025-07-29 15:40:00|2807.9|2801.9|2809.1|2803.1|2810.1|2804.1|2807.9|2801.9|18
1753803900000|2025-07-29 15:45:00|2809.4|2803.4|2810.4|2804.4|2810.4|2804.4|2808.9|2802.9|13
1753804200000|2025-07-29 15:50:00|2810.6|2804.6|2811.6|2805.6|2811.6|2805.6|2810.4|2804.4|24
1753804500000|2025-07-29 15:55:00|2811.9|2805.9|2812.9|2806.9|2813.6|2807.6|2811.1|2805.1|33
1753804800000|2025-07-29 16:00:00|2813.1|2807.1|2814.1|2808.1|2814.9|2808.9|2812.6|2806.6|23
1753805100000|2025-07-29 16:05:00|2813.6|2807.6|2814.1|2808.1|2814.6|2808.6|2813.4|2807.4|27
1753805400000|2025-07-29 16:10:00|2813.9|2807.9|2813.6|2807.6|2814.4|2808.4|2813.4|2807.4|16
1753805700000|2025-07-29 16:15:00|2813.9|2807.9|2813.6|2807.6|2814.1|2808.1|2813.4|2807.4|14
1753806000000|2025-07-29 16:20:00|2813.4|2807.4|2813.6|2807.6|2813.9|2807.9|2813.1|2807.1|31
1753806300000|2025-07-29 16:25:00|2813.9|2807.9|2814.1|2808.1|2814.6|2808.6|2813.9|2807.9|8
1753806600000|2025-07-29 16:30:00|2813.9|2807.9|2813.9|2807.9|2814.4|2808.4|2813.6|2807.6|43
1753806900000|2025-07-29 16:35:00|2814.1|2808.1|2815.1|2809.1|2815.9|2809.9|2813.6|2807.6|16
1753807200000|2025-07-29 16:40:00|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.1|2809.1|4
1753807500000|2025-07-29 16:45:00|2815.4|2809.4|2815.4|2809.4|2815.6|2809.6|2815.1|2809.1|4
1753807800000|2025-07-29 16:50:00|2815.1|2809.1|2815.9|2809.9|2816.9|2810.9|2815.1|2809.1|13
1753808100000|2025-07-29 16:55:00|2816|2810|2817|2811|2817|2811|2815.3|2809.3|50
1753808400000|2025-07-29 17:00:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2817|2811|77
1753808700000|2025-07-29 17:05:00|2818.3|2812.3|2818.5|2812.5|2819|2813|2817.8|2811.8|53
1753809000000|2025-07-29 17:10:00|2818.8|2812.8|2819.3|2813.3|2819.8|2813.8|2818.8|2812.8|6
1753809300000|2025-07-29 17:15:00|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|3
1753809600000|2025-07-29 17:20:00|2819.8|2813.8|2819|2813|2819.8|2813.8|2819|2813|15
1753809900000|2025-07-29 17:25:00|2819.3|2813.3|2820.3|2814.3|2820.6|2814.6|2819|2813|49
1753810200000|2025-07-29 17:30:00|2820|2814|2821.5|2815.5|2822.3|2816.3|2819|2813|32
1753810500000|2025-07-29 17:35:00|2820.5|2814.5|2820.5|2814.5|2820.8|2814.8|2819.6|2813.6|29
1753810800000|2025-07-29 17:40:00|2820.8|2814.8|2818.6|2812.6|2821|2815|2818.6|2812.6|11
1753811100000|2025-07-29 17:45:00|2819|2813|2819|2813|2819|2813|2818.8|2812.8|39
1753811400000|2025-07-29 17:50:00|2819.3|2813.3|2817.3|2811.3|2819.3|2813.3|2817.3|2811.3|35
1753811700000|2025-07-29 17:55:00|2817.8|2811.8|2822.8|2804|2823.3|2811.8|2816.8|2803.3|11
1753833600000|2025-07-30 00:00:00|2817.5|2811.5|2816.8|2810.8|2819.3|2813.3|2816.5|2810.5|16
1753833900000|2025-07-30 00:05:00|2817|2811|2816.8|2810.8|2818|2812|2815.3|2809.3|42
1753834200000|2025-07-30 00:10:00|2816.5|2810.5|2816.5|2810.5|2817.3|2811.3|2816|2810|21
1753834500000|2025-07-30 00:15:00|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2815|2809|18
1753834800000|2025-07-30 00:20:00|2816.5|2810.5|2815.5|2809.5|2816.8|2810.8|2815.5|2809.5|7
1753835100000|2025-07-30 00:25:00|2815.8|2809.8|2815.3|2809.3|2816|2810|2815.3|2809.3|9
1753835400000|2025-07-30 00:30:00|2815|2809|2816|2810|2816.3|2810.3|2814.5|2808.5|13
1753835700000|2025-07-30 00:35:00|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|4
1753836000000|2025-07-30 00:40:00|2816.5|2810.5|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|3
1753836300000|2025-07-30 00:45:00|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|3
1753836600000|2025-07-30 00:50:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1753836900000|2025-07-30 00:55:00|2816.3|2810.3|2816.5|2810.5|2816.8|2810.8|2816.3|2810.3|6
1753837200000|2025-07-30 01:00:00|2816|2810|2815.3|2809.3|2818|2812|2813.5|2807.5|138
1753837500000|2025-07-30 01:05:00|2814.8|2808.8|2814.3|2808.3|2816.3|2810.3|2813.8|2807.8|83
1753837800000|2025-07-30 01:10:00|2814.5|2808.5|2813|2807|2814.5|2808.5|2812.3|2806.3|69
1753838100000|2025-07-30 01:15:00|2812.8|2806.8|2814.8|2808.8|2815|2809|2812.5|2806.5|74
1753838400000|2025-07-30 01:20:00|2814.5|2808.5|2813.3|2807.3|2814.8|2808.8|2812.8|2806.8|75
1753838700000|2025-07-30 01:25:00|2813|2807|2811.5|2805.5|2813|2807|2811.3|2805.3|30
1753839000000|2025-07-30 01:30:00|2811.3|2805.3|2813.5|2807.5|2814|2808|2809.5|2803.5|109
1753839300000|2025-07-30 01:35:00|2813.8|2807.8|2816.8|2810.8|2817.5|2811.5|2813.5|2807.5|128
1753839600000|2025-07-30 01:40:00|2816.5|2810.5|2815.5|2809.5|2816.8|2810.8|2814.3|2808.3|81
1753839900000|2025-07-30 01:45:00|2815.8|2809.8|2818.8|2812.8|2818.8|2812.8|2814.8|2808.8|82
1753840200000|2025-07-30 01:50:00|2818.5|2812.5|2817.3|2811.3|2818.8|2812.8|2817.3|2811.3|76
1753840500000|2025-07-30 01:55:00|2817.5|2811.5|2816.5|2810.5|2818.3|2812.3|2815.3|2809.3|84
1753840800000|2025-07-30 02:00:00|2816.3|2810.3|2816|2810|2816.8|2810.8|2814|2808|91
1753841100000|2025-07-30 02:05:00|2815.8|2809.8|2820|2814|2820.8|2814.8|2815.8|2809.8|56
1753841400000|2025-07-30 02:10:00|2820.3|2814.3|2819.3|2813.3|2822.3|2816.3|2819.3|2813.3|83
1753841700000|2025-07-30 02:15:00|2819|2813|2820.3|2814.3|2820.8|2814.8|2819|2813|10
1753842000000|2025-07-30 02:20:00|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|8
1753842300000|2025-07-30 02:25:00|2821|2815|2820|2814|2821.3|2815.3|2819.8|2813.8|8
1753842600000|2025-07-30 02:30:00|2819.8|2813.8|2816.8|2810.8|2820.8|2814.8|2816|2810|84
1753842900000|2025-07-30 02:35:00|2816.5|2810.5|2816.5|2810.5|2817|2811|2815.3|2809.3|49
1753843200000|2025-07-30 02:40:00|2816.8|2810.8|2818.5|2812.5|2818.8|2812.8|2816.8|2810.8|53
1753843500000|2025-07-30 02:45:00|2818.8|2812.8|2819.8|2813.8|2820.8|2814.8|2818.5|2812.5|58
1753843800000|2025-07-30 02:50:00|2820|2814|2819.5|2813.5|2820|2814|2818.8|2812.8|41
1753844100000|2025-07-30 02:55:00|2819.8|2813.8|2819.3|2813.3|2821.3|2815.3|2819|2813|25
1753844400000|2025-07-30 03:00:00|2819.5|2813.5|2819.8|2813.8|2820.8|2814.8|2819.5|2813.5|48
1753844700000|2025-07-30 03:05:00|2819.5|2813.5|2819|2813|2819.8|2813.8|2818.8|2812.8|56
1753845000000|2025-07-30 03:10:00|2818.8|2812.8|2817|2811|2819.8|2813.8|2816.8|2810.8|60
1753845300000|2025-07-30 03:15:00|2817.3|2811.3|2816.8|2810.8|2817.8|2811.8|2816.8|2810.8|40
1753845600000|2025-07-30 03:20:00|2816.5|2810.5|2816.3|2810.3|2816.8|2810.8|2815.8|2809.8|92
1753845900000|2025-07-30 03:25:00|2816|2810|2814.8|2808.8|2817|2811|2814.3|2808.3|53
1753846200000|2025-07-30 03:30:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|5
1753846500000|2025-07-30 03:35:00|2815|2809|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|8
1753846800000|2025-07-30 03:40:00|2815|2809|2815|2809|2815.3|2809.3|2814.8|2808.8|19
1753847100000|2025-07-30 03:45:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|10
1753847400000|2025-07-30 03:50:00|2814.8|2808.8|2814.3|2808.3|2815|2809|2814.3|2808.3|5
1753847700000|2025-07-30 03:55:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1753848600000|2025-07-30 04:10:00|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|2
1753848900000|2025-07-30 04:15:00|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2813.3|2807.3|5
1753849200000|2025-07-30 04:20:00|2813.8|2807.8|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|2
1753849500000|2025-07-30 04:25:00|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813.3|2807.3|3
1753849800000|2025-07-30 04:30:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1753850100000|2025-07-30 04:35:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1753850400000|2025-07-30 04:40:00|2813.3|2807.3|2813.5|2807.5|2814|2808|2812.8|2806.8|11
1753850700000|2025-07-30 04:45:00|2813|2807|2814|2808|2814|2808|2813|2807|7
1753851000000|2025-07-30 04:50:00|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2812.8|2806.8|11
1753851300000|2025-07-30 04:55:00|2813|2807|2813.3|2807.3|2813.3|2807.3|2812.8|2806.8|13
1753851600000|2025-07-30 05:00:00|2813|2807|2810.3|2804.3|2813.3|2807.3|2810.3|2804.3|25
1753851900000|2025-07-30 05:05:00|2810.5|2804.5|2811.8|2805.8|2812|2806|2810.5|2804.5|20
1753852200000|2025-07-30 05:10:00|2811.5|2805.5|2812|2806|2812|2806|2810.8|2804.8|34
1753852500000|2025-07-30 05:15:00|2812.3|2806.3|2813|2807|2813.3|2807.3|2812|2806|13
1753852800000|2025-07-30 05:20:00|2812.8|2806.8|2812|2806|2813|2807|2812|2806|6
1753853100000|2025-07-30 05:25:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812|2806|8
1753853400000|2025-07-30 05:30:00|2812.3|2806.3|2813.5|2807.5|2813.5|2807.5|2810.5|2804.5|57
1753853700000|2025-07-30 05:35:00|2813.8|2807.8|2813|2807|2814.3|2808.3|2812.8|2806.8|47
1753854000000|2025-07-30 05:40:00|2813.3|2807.3|2812.5|2806.5|2814.3|2808.3|2812|2806|41
1753854300000|2025-07-30 05:45:00|2812.8|2806.8|2810.3|2804.3|2812.8|2806.8|2809.5|2803.5|59
1753854600000|2025-07-30 05:50:00|2810|2804|2805.5|2799.5|2810|2804|2804.3|2798.3|101
1753854900000|2025-07-30 05:55:00|2805.8|2799.8|2805.5|2799.5|2806.5|2800.5|2803.3|2797.3|73
1753855200000|2025-07-30 06:00:00|2805.8|2799.8|2805|2799|2806.5|2800.5|2804.5|2798.5|61
1753855500000|2025-07-30 06:05:00|2804.8|2798.8|2803.5|2797.5|2806.8|2800.8|2803.5|2797.5|59
1753855800000|2025-07-30 06:10:00|2803.8|2797.8|2801.5|2795.5|2804.3|2798.3|2800.8|2794.8|100
1753856100000|2025-07-30 06:15:00|2801.8|2795.8|2806.3|2800.3|2808.3|2802.3|2801.5|2795.5|120
1753856400000|2025-07-30 06:20:00|2806|2800|2805.3|2799.3|2807.8|2801.8|2804.3|2798.3|62
1753856700000|2025-07-30 06:25:00|2805|2799|2805.8|2799.8|2807.3|2801.3|2804.3|2798.3|68
1753857000000|2025-07-30 06:30:00|2806|2800|2810|2804|2810.3|2804.3|2805.8|2799.8|101
1753857300000|2025-07-30 06:35:00|2810.3|2804.3|2808.5|2802.5|2810.8|2804.8|2808.5|2802.5|41
1753857600000|2025-07-30 06:40:00|2808.3|2802.3|2806.8|2800.8|2808.5|2802.5|2806.3|2800.3|35
1753857900000|2025-07-30 06:45:00|2806.3|2800.3|2807.5|2801.5|2809.3|2803.3|2806.3|2800.3|42
1753858200000|2025-07-30 06:50:00|2807.8|2801.8|2808.8|2802.8|2808.8|2802.8|2807|2801|31
1753858500000|2025-07-30 06:55:00|2808.3|2802.3|2811.4|2805.4|2811.6|2805.6|2808.3|2802.3|64
1753858800000|2025-07-30 07:00:00|2812.1|2806.1|2805.6|2799.6|2814.4|2808.4|2803.4|2797.4|98
1753859100000|2025-07-30 07:05:00|2805.9|2799.9|2808.6|2802.6|2808.9|2802.9|2804.6|2798.6|48
1753859400000|2025-07-30 07:10:00|2808.9|2802.9|2808.4|2802.4|2810.1|2804.1|2808.1|2802.1|30
1753859700000|2025-07-30 07:15:00|2808.6|2802.6|2804.6|2798.6|2808.6|2802.6|2803.6|2797.6|33
1753860000000|2025-07-30 07:20:00|2804.9|2798.9|2805.1|2799.1|2805.9|2799.9|2803.6|2797.6|23
1753860300000|2025-07-30 07:25:00|2805.6|2799.6|2800.9|2794.9|2805.9|2799.9|2800.9|2794.9|38
1753860600000|2025-07-30 07:30:00|2800.6|2794.6|2802.6|2796.6|2803.6|2797.6|2799.9|2793.9|49
1753860900000|2025-07-30 07:35:00|2802.4|2796.4|2799.9|2793.9|2803.1|2797.1|2799.6|2793.6|45
1753861200000|2025-07-30 07:40:00|2800.1|2794.1|2799.9|2793.9|2800.9|2794.9|2798.4|2792.4|36
1753861500000|2025-07-30 07:45:00|2800.6|2794.6|2797.9|2791.9|2801.1|2795.1|2796.9|2790.9|42
1753861800000|2025-07-30 07:50:00|2798.1|2792.1|2800.1|2794.1|2800.6|2794.6|2798.1|2792.1|35
1753862100000|2025-07-30 07:55:00|2799.9|2793.9|2800.6|2794.6|2800.9|2794.9|2798.9|2792.9|26
1753862400000|2025-07-30 08:00:00|2800.4|2794.4|2794.9|2788.9|2800.4|2794.4|2793.4|2787.4|78
1753862700000|2025-07-30 08:05:00|2795.1|2789.1|2787.9|2781.9|2795.6|2789.6|2787.4|2781.4|98
1753863000000|2025-07-30 08:10:00|2788.1|2782.1|2789.1|2783.1|2792.4|2786.4|2787.9|2781.9|53
1753863300000|2025-07-30 08:15:00|2789.4|2783.4|2793.4|2787.4|2793.6|2787.6|2789.4|2783.4|41
1753863600000|2025-07-30 08:20:00|2793.1|2787.1|2789.1|2783.1|2793.4|2787.4|2788.6|2782.6|43
1753863900000|2025-07-30 08:25:00|2788.9|2782.9|2791.1|2785.1|2793.6|2787.6|2788.9|2782.9|50
1753864200000|2025-07-30 08:30:00|2791.4|2785.4|2793.6|2787.6|2794.6|2788.6|2791.1|2785.1|29
1753864500000|2025-07-30 08:35:00|2793.9|2787.9|2795.1|2789.1|2796.1|2790.1|2793.4|2787.4|23
1753864800000|2025-07-30 08:40:00|2795.4|2789.4|2797.4|2791.4|2798.1|2792.1|2795.4|2789.4|28
1753865100000|2025-07-30 08:45:00|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2794.9|2788.9|24
1753865400000|2025-07-30 08:50:00|2796.6|2790.6|2798.9|2792.9|2800.8|2794.8|2796.6|2790.6|43
1753865700000|2025-07-30 08:55:00|2798.6|2792.6|2798.4|2792.4|2799.9|2793.9|2797.1|2791.1|30
1753866000000|2025-07-30 09:00:00|2798.1|2792.1|2795.6|2789.6|2798.6|2792.6|2795.4|2789.4|34
1753866300000|2025-07-30 09:05:00|2795.4|2789.4|2796.1|2790.1|2797.6|2791.6|2795.4|2789.4|24
1753866600000|2025-07-30 09:10:00|2795.9|2789.9|2794.9|2788.9|2796.6|2790.6|2794.1|2788.1|34
1753866900000|2025-07-30 09:15:00|2794.6|2788.6|2794.1|2788.1|2795.4|2789.4|2794.1|2788.1|10
1753867200000|2025-07-30 09:20:00|2794.6|2788.6|2794.6|2788.6|2795.1|2789.1|2794.6|2788.6|4
1753867500000|2025-07-30 09:25:00|2794.4|2788.4|2796.1|2790.1|2797.1|2791.1|2794.1|2788.1|31
1753867800000|2025-07-30 09:30:00|2796.4|2790.4|2793.9|2787.9|2796.4|2790.4|2793.6|2787.6|22
1753868100000|2025-07-30 09:35:00|2793.6|2787.6|2793.6|2787.6|2794.9|2788.9|2793.4|2787.4|22
1753868400000|2025-07-30 09:40:00|2793.4|2787.4|2793.4|2787.4|2793.6|2787.6|2792.9|2786.9|7
1753868700000|2025-07-30 09:45:00|2793.1|2787.1|2792.1|2786.1|2793.6|2787.6|2792.1|2786.1|22
1753869000000|2025-07-30 09:50:00|2791.9|2785.9|2792.6|2786.6|2793.4|2787.4|2791.9|2785.9|18
1753869300000|2025-07-30 09:55:00|2792.4|2786.4|2793.9|2787.9|2794.1|2788.1|2792.4|2786.4|20
1753869600000|2025-07-30 10:00:00|2793.6|2787.6|2794.6|2788.6|2795.4|2789.4|2793.6|2787.6|22
1753869900000|2025-07-30 10:05:00|2794.4|2788.4|2793.1|2787.1|2794.4|2788.4|2792.9|2786.9|12
1753870200000|2025-07-30 10:10:00|2793.4|2787.4|2792.4|2786.4|2793.6|2787.6|2791.9|2785.9|29
1753870500000|2025-07-30 10:15:00|2792.6|2786.6|2793.4|2787.4|2793.9|2787.9|2792.1|2786.1|25
1753870800000|2025-07-30 10:20:00|2793.6|2787.6|2794.4|2788.4|2794.6|2788.6|2792.9|2786.9|28
1753871100000|2025-07-30 10:25:00|2794.6|2788.6|2794.4|2788.4|2795.1|2789.1|2793.9|2787.9|21
1753871400000|2025-07-30 10:30:00|2794.6|2788.6|2793.6|2787.6|2795.1|2789.1|2793.6|2787.6|15
1753871700000|2025-07-30 10:35:00|2793.9|2787.9|2795.6|2789.6|2795.6|2789.6|2793.9|2787.9|10
1753872000000|2025-07-30 10:40:00|2795.9|2789.9|2795.6|2789.6|2796.1|2790.1|2795.6|2789.6|4
1753872300000|2025-07-30 10:45:00|2795.9|2789.9|2795.1|2789.1|2796.1|2790.1|2794.4|2788.4|21
1753872600000|2025-07-30 10:50:00|2794.9|2788.9|2794.9|2788.9|2795.4|2789.4|2794.6|2788.6|11
1753872900000|2025-07-30 10:55:00|2795.1|2789.1|2794.9|2788.9|2795.1|2789.1|2794.1|2788.1|11
1753873200000|2025-07-30 11:00:00|2795.1|2789.1|2796.6|2790.6|2797.6|2791.6|2795.1|2789.1|13
1753873500000|2025-07-30 11:05:00|2796.4|2790.4|2798.1|2792.1|2798.9|2792.9|2796.1|2790.1|19
1753873800000|2025-07-30 11:10:00|2798.4|2792.4|2798.4|2792.4|2800.1|2794.1|2797.3|2791.3|33
1753874100000|2025-07-30 11:15:00|2797.9|2791.9|2798.9|2792.9|2798.9|2792.9|2797.6|2791.6|12
1753874400000|2025-07-30 11:20:00|2799.1|2793.1|2798.9|2792.9|2799.6|2793.6|2798.4|2792.4|9
1753874700000|2025-07-30 11:25:00|2798.4|2792.4|2798.6|2792.6|2798.6|2792.6|2797.4|2791.4|10
1753875000000|2025-07-30 11:30:00|2798.9|2792.9|2799.6|2793.6|2799.6|2793.6|2798.4|2792.4|16
1753875300000|2025-07-30 11:35:00|2800.1|2794.1|2799.4|2793.4|2800.6|2794.6|2799.1|2793.1|12
1753875600000|2025-07-30 11:40:00|2799.1|2793.1|2800.1|2794.1|2800.6|2794.6|2799.1|2793.1|13
1753875900000|2025-07-30 11:45:00|2799.9|2793.9|2799.9|2793.9|2800.4|2794.4|2799.4|2793.4|12
1753876200000|2025-07-30 11:50:00|2800.4|2794.4|2799.6|2793.6|2801.9|2795.9|2798.9|2792.9|43
1753876500000|2025-07-30 11:55:00|2799.9|2793.9|2800.9|2794.9|2800.9|2794.9|2798.1|2792.1|48
1753876800000|2025-07-30 12:00:00|2801.1|2795.1|2802.4|2796.4|2803.6|2797.6|2800.9|2794.9|22
1753877100000|2025-07-30 12:05:00|2802.1|2796.1|2800.4|2794.4|2802.6|2796.6|2800.1|2794.1|24
1753877400000|2025-07-30 12:10:00|2800.9|2794.9|2799.4|2793.4|2801.6|2795.6|2798.4|2792.4|42
1753877700000|2025-07-30 12:15:00|2799.1|2793.1|2799.6|2793.6|2799.9|2793.9|2795.9|2789.9|40
1753878000000|2025-07-30 12:20:00|2799.9|2793.9|2800.9|2794.9|2801.4|2795.4|2799.4|2793.4|23
1753878300000|2025-07-30 12:25:00|2800.6|2794.6|2798.6|2792.6|2800.6|2794.6|2797.6|2791.6|26
1753878600000|2025-07-30 12:30:00|2798.9|2792.9|2800.4|2794.4|2800.4|2794.4|2798.1|2792.1|40
1753878900000|2025-07-30 12:35:00|2800.6|2794.6|2799.6|2793.6|2800.9|2794.9|2798.4|2792.4|36
1753879200000|2025-07-30 12:40:00|2799.4|2793.4|2798.1|2792.1|2799.9|2793.9|2796.6|2790.6|29
1753879500000|2025-07-30 12:45:00|2797.9|2791.9|2799.4|2793.4|2799.4|2793.4|2797.9|2791.9|18
1753879800000|2025-07-30 12:50:00|2798.9|2792.9|2795.6|2789.6|2798.9|2792.9|2795.1|2789.1|51
1753880100000|2025-07-30 12:55:00|2795.4|2789.4|2794.4|2788.4|2796.4|2790.4|2793.6|2787.6|45
1753880400000|2025-07-30 13:00:00|2794.1|2788.1|2794.1|2788.1|2797.6|2791.6|2793.4|2787.4|147
1753880700000|2025-07-30 13:05:00|2794.4|2788.4|2795.4|2789.4|2796.9|2790.9|2793.4|2787.4|84
1753881000000|2025-07-30 13:10:00|2795.9|2789.9|2797.9|2791.9|2798.4|2792.4|2795.4|2789.4|82
1753881300000|2025-07-30 13:15:00|2797.6|2791.6|2799.1|2793.1|2800.6|2794.6|2796.9|2790.9|73
1753881600000|2025-07-30 13:20:00|2799.4|2793.4|2796.6|2790.6|2799.6|2793.6|2796.6|2790.6|44
1753881900000|2025-07-30 13:25:00|2796.9|2790.9|2795.6|2789.6|2797.9|2791.9|2795.4|2789.4|28
1753882200000|2025-07-30 13:30:00|2795.4|2789.4|2793.4|2787.4|2795.4|2789.4|2792.1|2786.1|82
1753882500000|2025-07-30 13:35:00|2793.6|2787.6|2795.1|2789.1|2795.4|2789.4|2792.4|2786.4|69
1753882800000|2025-07-30 13:40:00|2794.9|2788.9|2793.4|2787.4|2795.1|2789.1|2792.4|2786.4|25
1753883100000|2025-07-30 13:45:00|2792.9|2786.9|2790.9|2784.9|2793.1|2787.1|2788.9|2782.9|79
1753883400000|2025-07-30 13:50:00|2791.1|2785.1|2790.4|2784.4|2791.4|2785.4|2789.1|2783.1|45
1753883700000|2025-07-30 13:55:00|2789.9|2783.9|2790.4|2784.4|2790.6|2784.6|2788.6|2782.6|49
1753884000000|2025-07-30 14:00:00|2790.1|2784.1|2792.4|2786.4|2793.9|2787.9|2789.9|2783.9|49
1753884300000|2025-07-30 14:05:00|2792.1|2786.1|2792.1|2786.1|2793.4|2787.4|2791.6|2785.6|24
1753884600000|2025-07-30 14:10:00|2791.9|2785.9|2792.4|2786.4|2792.9|2786.9|2791.6|2785.6|7
1753884900000|2025-07-30 14:15:00|2792.6|2786.6|2790.1|2784.1|2792.6|2786.6|2788.9|2782.9|28
1753885200000|2025-07-30 14:20:00|2790.4|2784.4|2789.6|2783.6|2790.9|2784.9|2788.4|2782.4|40
1753885500000|2025-07-30 14:25:00|2789.9|2783.9|2788.9|2782.9|2790.4|2784.4|2787.6|2781.6|48
1753885800000|2025-07-30 14:30:00|2788.6|2782.6|2786.4|2780.4|2788.6|2782.6|2785.4|2779.4|35
1753886100000|2025-07-30 14:35:00|2786.6|2780.6|2787.9|2781.9|2788.4|2782.4|2785.6|2779.6|29
1753886400000|2025-07-30 14:40:00|2787.6|2781.6|2787.9|2781.9|2788.4|2782.4|2786.9|2780.9|18
1753886700000|2025-07-30 14:45:00|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2786.4|2780.4|30
1753887000000|2025-07-30 14:50:00|2788.6|2782.6|2787.4|2781.4|2789.1|2783.1|2786.6|2780.6|23
1753887300000|2025-07-30 14:55:00|2786.9|2780.9|2786.4|2780.4|2787.9|2781.9|2785.9|2779.9|24
1753887600000|2025-07-30 15:00:00|2786.9|2780.9|2786.9|2780.9|2787.6|2781.6|2786.4|2780.4|31
1753887900000|2025-07-30 15:05:00|2786.6|2780.6|2787.1|2781.1|2787.4|2781.4|2786.4|2780.4|37
1753888200000|2025-07-30 15:10:00|2786.9|2780.9|2786.9|2780.9|2787.1|2781.1|2786.4|2780.4|20
1753888500000|2025-07-30 15:15:00|2787.1|2781.1|2786.9|2780.9|2787.4|2781.4|2786.6|2780.6|19
1753888800000|2025-07-30 15:20:00|2786.6|2780.6|2787.6|2781.6|2788.6|2782.6|2785.4|2779.4|41
1753889100000|2025-07-30 15:25:00|2787.4|2781.4|2789.4|2783.4|2790.1|2784.1|2785.4|2779.4|55
1753889400000|2025-07-30 15:30:00|2789.1|2783.1|2788.6|2782.6|2789.9|2783.9|2788.4|2782.4|43
1753889700000|2025-07-30 15:35:00|2789.1|2783.1|2787.9|2781.9|2790.1|2784.1|2786.6|2780.6|58
1753890000000|2025-07-30 15:40:00|2788.1|2782.1|2789.6|2783.6|2789.6|2783.6|2788.1|2782.1|26
1753890300000|2025-07-30 15:45:00|2790.1|2784.1|2791.4|2785.4|2791.6|2785.6|2788.9|2782.9|29
1753890600000|2025-07-30 15:50:00|2791.6|2785.6|2792.4|2786.4|2792.9|2786.9|2790.1|2784.1|50
1753890900000|2025-07-30 15:55:00|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2789.9|2783.9|37
1753891200000|2025-07-30 16:00:00|2790.6|2784.6|2791.6|2785.6|2791.6|2785.6|2790.4|2784.4|25
1753891500000|2025-07-30 16:05:00|2791.4|2785.4|2791.6|2785.6|2792.4|2786.4|2791.4|2785.4|18
1753891800000|2025-07-30 16:10:00|2791.4|2785.4|2794.1|2788.1|2794.4|2788.4|2791.4|2785.4|67
1753892100000|2025-07-30 16:15:00|2794.4|2788.4|2793.4|2787.4|2794.4|2788.4|2792.9|2786.9|32
1753892400000|2025-07-30 16:20:00|2793.6|2787.6|2793.6|2787.6|2794.1|2788.1|2793.4|2787.4|28
1753892700000|2025-07-30 16:25:00|2793.4|2787.4|2793.4|2787.4|2793.6|2787.6|2793.1|2787.1|17
1753893000000|2025-07-30 16:30:00|2793.1|2787.1|2792.6|2786.6|2793.4|2787.4|2792.1|2786.1|56
1753893300000|2025-07-30 16:35:00|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2791.9|2785.9|18
1753893600000|2025-07-30 16:40:00|2792.1|2786.1|2791.9|2785.9|2792.4|2786.4|2791.6|2785.6|10
1753893900000|2025-07-30 16:45:00|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1753894200000|2025-07-30 16:50:00|2791.9|2785.9|2791.4|2785.4|2792.4|2786.4|2791.4|2785.4|10
1753894500000|2025-07-30 16:55:00|2791.6|2785.6|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|20
1753894800000|2025-07-30 17:00:00|2791.8|2785.8|2792|2786|2792|2786|2791|2785|13
1753895400000|2025-07-30 17:10:00|2792.1|2786.1|2792.1|2786.1|2792.5|2786.5|2792|2786|8
1753895700000|2025-07-30 17:15:00|2792.3|2786.3|2792.8|2786.8|2793.3|2787.3|2792.3|2786.3|7
1753896300000|2025-07-30 17:25:00|2793|2787|2792.5|2786.5|2793|2787|2792.3|2786.3|5
1753896600000|2025-07-30 17:30:00|2792.6|2786.6|2792.3|2786.3|2792.6|2786.6|2792.1|2786.1|6
1753896900000|2025-07-30 17:35:00|2792.5|2786.5|2792.5|2786.5|2792.6|2786.6|2792.5|2786.5|3
1753897200000|2025-07-30 17:40:00|2792.3|2786.3|2793.5|2787.5|2793.8|2787.8|2792|2786|9
1753897500000|2025-07-30 17:45:00|2793.1|2787.1|2793.3|2787.3|2793.3|2787.3|2793.1|2787.1|2
1753897800000|2025-07-30 17:50:00|2791.9|2785.9|2794|2788|2794|2788|2791.9|2785.9|21
1753898100000|2025-07-30 17:55:00|2793.8|2787.8|2803.3|2784.5|2803.5|2787.8|2793.8|2781.5|7
1753920000000|2025-07-31 00:00:00|2801.5|2795.5|2798.5|2792.5|2802|2796|2796.8|2790.8|160
1753920300000|2025-07-31 00:05:00|2798.8|2792.8|2798.5|2792.5|2804|2798|2795.8|2789.8|156
1753920600000|2025-07-31 00:10:00|2798.8|2792.8|2794|2788|2798.8|2792.8|2794|2788|103
1753920900000|2025-07-31 00:15:00|2794.3|2788.3|2792.5|2786.5|2796|2790|2792|2786|110
1753921200000|2025-07-31 00:20:00|2792.3|2786.3|2794|2788|2794.8|2788.8|2792|2786|38
1753921500000|2025-07-31 00:25:00|2793.8|2787.8|2792.5|2786.5|2795.8|2789.8|2792.5|2786.5|53
1753921800000|2025-07-31 00:30:00|2792.8|2786.8|2795|2789|2798|2792|2792.8|2786.8|60
1753922100000|2025-07-31 00:35:00|2795.3|2789.3|2796.5|2790.5|2797.3|2791.3|2795|2789|31
1753922400000|2025-07-31 00:40:00|2796.8|2790.8|2797.5|2791.5|2798.5|2792.5|2796.5|2790.5|61
1753922700000|2025-07-31 00:45:00|2797.3|2791.3|2802.8|2796.8|2802.8|2796.8|2796.5|2790.5|98
1753923000000|2025-07-31 00:50:00|2802.5|2796.5|2799.5|2793.5|2802.8|2796.8|2797|2791|56
1753923300000|2025-07-31 00:55:00|2799.3|2793.3|2790.8|2784.8|2799.3|2793.3|2788.8|2782.8|92
1753923600000|2025-07-31 01:00:00|2791|2785|2777.3|2771.3|2793.3|2787.3|2772.3|2766.3|249
1753923900000|2025-07-31 01:05:00|2777|2771|2776.5|2770.5|2778|2772|2771.3|2765.3|205
1753924200000|2025-07-31 01:10:00|2776.3|2770.3|2774.3|2768.3|2777.3|2771.3|2772|2766|192
1753924500000|2025-07-31 01:15:00|2774.5|2768.5|2770.8|2764.8|2775.5|2769.5|2768.3|2762.3|154
1753924800000|2025-07-31 01:20:00|2771.3|2765.3|2774.5|2768.5|2774.8|2768.8|2769.8|2763.8|165
1753925100000|2025-07-31 01:25:00|2774.8|2768.8|2776|2770|2776.3|2770.3|2774|2768|122
1753925400000|2025-07-31 01:30:00|2776.3|2770.3|2776|2770|2778.3|2772.3|2775.3|2769.3|148
1753925700000|2025-07-31 01:35:00|2776.3|2770.3|2777.8|2771.8|2778.8|2772.8|2774.8|2768.8|132
1753926000000|2025-07-31 01:40:00|2778|2772|2774|2768|2778.3|2772.3|2773.8|2767.8|142
1753926300000|2025-07-31 01:45:00|2773.8|2767.8|2772.3|2766.3|2774.3|2768.3|2771.5|2765.5|128
1753926600000|2025-07-31 01:50:00|2772.5|2766.5|2773.3|2767.3|2775.8|2769.8|2772|2766|104
1753926900000|2025-07-31 01:55:00|2773.5|2767.5|2772.5|2766.5|2774.3|2768.3|2772|2766|77
1753927200000|2025-07-31 02:00:00|2772.3|2766.3|2772.3|2766.3|2774|2768|2771|2765|141
1753927500000|2025-07-31 02:05:00|2772.8|2766.8|2774|2768|2775.8|2769.8|2771.3|2765.3|118
1753927800000|2025-07-31 02:10:00|2773.8|2767.8|2772|2766|2774.8|2768.8|2771.3|2765.3|82
1753928100000|2025-07-31 02:15:00|2771.8|2765.8|2772|2766|2773.5|2767.5|2770.5|2764.5|75
1753928400000|2025-07-31 02:20:00|2772.3|2766.3|2772.3|2766.3|2774|2768|2771.3|2765.3|48
1753928700000|2025-07-31 02:25:00|2772|2766|2770.5|2764.5|2772|2766|2770.3|2764.3|27
1753929000000|2025-07-31 02:30:00|2770.8|2764.8|2772|2766|2772.8|2766.8|2768.8|2762.8|132
1753929300000|2025-07-31 02:35:00|2772.3|2766.3|2772.5|2766.5|2772.8|2766.8|2771.5|2765.5|60
1753929600000|2025-07-31 02:40:00|2772.3|2766.3|2770.5|2764.5|2772.5|2766.5|2770.5|2764.5|39
1753929900000|2025-07-31 02:45:00|2770.3|2764.3|2771.8|2765.8|2772.3|2766.3|2769.8|2763.8|49
1753930200000|2025-07-31 02:50:00|2772|2766|2774.3|2768.3|2775|2769|2771.8|2765.8|47
1753930500000|2025-07-31 02:55:00|2774|2768|2776.5|2770.5|2776.5|2770.5|2773.8|2767.8|78
1753930800000|2025-07-31 03:00:00|2776.8|2770.8|2774.5|2768.5|2777.5|2771.5|2774.5|2768.5|119
1753931100000|2025-07-31 03:05:00|2774.8|2768.8|2773.8|2767.8|2775.5|2769.5|2772.8|2766.8|65
1753931400000|2025-07-31 03:10:00|2773.5|2767.5|2774|2768|2774.8|2768.8|2773.5|2767.5|29
1753931700000|2025-07-31 03:15:00|2774.3|2768.3|2772.5|2766.5|2774.3|2768.3|2772.5|2766.5|30
1753932000000|2025-07-31 03:20:00|2772.3|2766.3|2770.8|2764.8|2772.8|2766.8|2770.8|2764.8|35
1753932300000|2025-07-31 03:25:00|2770.5|2764.5|2772.8|2766.8|2773.5|2767.5|2770|2764|63
1753932600000|2025-07-31 03:30:00|2773|2767|2771.3|2765.3|2774.3|2768.3|2770.5|2764.5|26
1753932900000|2025-07-31 03:35:00|2771.5|2765.5|2770.3|2764.3|2771.8|2765.8|2770|2764|11
1753933200000|2025-07-31 03:40:00|2770|2764|2770.3|2764.3|2771|2765|2769.8|2763.8|13
1753933500000|2025-07-31 03:45:00|2770|2764|2771.3|2765.3|2771.3|2765.3|2769.8|2763.8|9
1753933800000|2025-07-31 03:50:00|2771|2765|2770.3|2764.3|2771.3|2765.3|2770.3|2764.3|31
1753934100000|2025-07-31 03:55:00|2770.5|2764.5|2771.3|2765.3|2771.8|2765.8|2770.3|2764.3|20
1753934400000|2025-07-31 04:00:00|2771|2765|2773.3|2767.3|2773.3|2767.3|2771|2765|57
1753934700000|2025-07-31 04:05:00|2773|2767|2774.5|2768.5|2774.5|2768.5|2772.5|2766.5|21
1753935000000|2025-07-31 04:10:00|2774.3|2768.3|2773.5|2767.5|2774.8|2768.8|2773.5|2767.5|18
1753935300000|2025-07-31 04:15:00|2773.8|2767.8|2773.5|2767.5|2774|2768|2773.3|2767.3|8
1753935600000|2025-07-31 04:20:00|2773.3|2767.3|2773.5|2767.5|2774|2768|2773|2767|14
1753935900000|2025-07-31 04:25:00|2773.3|2767.3|2772|2766|2773.3|2767.3|2772|2766|8
1753936200000|2025-07-31 04:30:00|2772.3|2766.3|2772.8|2766.8|2773|2767|2772.3|2766.3|11
1753936500000|2025-07-31 04:35:00|2772.5|2766.5|2771.3|2765.3|2772.5|2766.5|2771|2765|5
1753936800000|2025-07-31 04:40:00|2771.5|2765.5|2773|2767|2773|2767|2771.5|2765.5|6
1753937100000|2025-07-31 04:45:00|2772.8|2766.8|2771|2765|2772.8|2766.8|2771|2765|6
1753937700000|2025-07-31 04:55:00|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1753938000000|2025-07-31 05:00:00|2771.3|2765.3|2781.5|2775.5|2782|2776|2771.3|2765.3|60
1753938300000|2025-07-31 05:05:00|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2778.3|2772.3|38
1753938600000|2025-07-31 05:10:00|2780.5|2774.5|2782.3|2776.3|2782.3|2776.3|2779.8|2773.8|43
1753938900000|2025-07-31 05:15:00|2782|2776|2780.8|2774.8|2782|2776|2780.8|2774.8|42
1753939200000|2025-07-31 05:20:00|2780.5|2774.5|2778|2772|2780.8|2774.8|2777.8|2771.8|36
1753939500000|2025-07-31 05:25:00|2777.8|2771.8|2775.8|2769.8|2777.8|2771.8|2775.3|2769.3|52
1753939800000|2025-07-31 05:30:00|2776|2770|2771.8|2765.8|2776|2770|2771.3|2765.3|132
1753940100000|2025-07-31 05:35:00|2771.5|2765.5|2770.8|2764.8|2772.5|2766.5|2770.8|2764.8|33
1753940400000|2025-07-31 05:40:00|2771.3|2765.3|2769.8|2763.8|2771.5|2765.5|2769.3|2763.3|34
1753940700000|2025-07-31 05:45:00|2769.5|2763.5|2771|2765|2771.3|2765.3|2769.3|2763.3|37
1753941000000|2025-07-31 05:50:00|2771.3|2765.3|2770.3|2764.3|2771.8|2765.8|2770|2764|27
1753941300000|2025-07-31 05:55:00|2770|2764|2769.3|2763.3|2771.3|2765.3|2769.3|2763.3|40
1753941600000|2025-07-31 06:00:00|2769|2763|2770.5|2764.5|2770.8|2764.8|2767.8|2761.8|52
1753941900000|2025-07-31 06:05:00|2770.8|2764.8|2769.5|2763.5|2770.8|2764.8|2768.5|2762.5|37
1753942200000|2025-07-31 06:10:00|2769.8|2763.8|2767|2761|2769.8|2763.8|2766.5|2760.5|49
1753942500000|2025-07-31 06:15:00|2767.3|2761.3|2765.3|2759.3|2767.8|2761.8|2764.8|2758.8|83
1753942800000|2025-07-31 06:20:00|2765|2759|2766|2760|2766.5|2760.5|2765|2759|27
1753943100000|2025-07-31 06:25:00|2765.8|2759.8|2763.5|2757.5|2765.8|2759.8|2762.8|2756.8|83
1753943400000|2025-07-31 06:30:00|2763.3|2757.3|2759.5|2753.5|2764.3|2758.3|2758.8|2752.8|134
1753943700000|2025-07-31 06:35:00|2759.3|2753.3|2761|2755|2762.8|2756.8|2758.8|2752.8|64
1753944000000|2025-07-31 06:40:00|2760.8|2754.8|2763|2757|2764.5|2758.5|2760.8|2754.8|75
1753944300000|2025-07-31 06:45:00|2762.8|2756.8|2766.8|2760.8|2767.3|2761.3|2760.8|2754.8|70
1753944600000|2025-07-31 06:50:00|2767|2761|2768.3|2762.3|2770.3|2764.3|2765.8|2759.8|74
1753944900000|2025-07-31 06:55:00|2768.5|2762.5|2771.4|2765.4|2772.3|2765.4|2766.9|2760.9|98
1753945200000|2025-07-31 07:00:00|2771.6|2765.6|2771.4|2765.4|2774.1|2768.1|2766.1|2760.1|122
1753945500000|2025-07-31 07:05:00|2771.6|2765.6|2773.1|2767.1|2776.1|2770.1|2769.9|2763.9|61
1753945800000|2025-07-31 07:10:00|2773.4|2767.4|2769.6|2763.6|2774.9|2768.9|2768.4|2762.4|57
1753946100000|2025-07-31 07:15:00|2769.4|2763.4|2764.9|2758.9|2769.4|2763.4|2763.1|2757.1|88
1753946400000|2025-07-31 07:20:00|2765.1|2759.1|2763.1|2757.1|2767.6|2761.6|2762.1|2756.1|90
1753946700000|2025-07-31 07:25:00|2763.4|2757.4|2767.1|2761.1|2770.4|2764.4|2763.4|2757.4|86
1753947000000|2025-07-31 07:30:00|2767.4|2761.4|2771.4|2765.4|2772.1|2766.1|2766.6|2760.6|78
1753947300000|2025-07-31 07:35:00|2770.9|2764.9|2769.4|2763.4|2771.9|2765.9|2767.1|2761.1|96
1753947600000|2025-07-31 07:40:00|2769.1|2763.1|2765.6|2759.6|2769.6|2763.6|2765.4|2759.4|79
1753947900000|2025-07-31 07:45:00|2765.9|2759.9|2767.9|2761.9|2768.6|2762.6|2764.9|2758.9|75
1753948200000|2025-07-31 07:50:00|2768.1|2762.1|2764.9|2758.9|2768.1|2762.1|2764.4|2758.4|48
1753948500000|2025-07-31 07:55:00|2765.1|2759.1|2767.4|2761.4|2767.9|2761.9|2763.4|2757.4|54
1753948800000|2025-07-31 08:00:00|2768.9|2762.9|2770.9|2764.9|2775.9|2769.9|2768.9|2762.9|103
1753949100000|2025-07-31 08:05:00|2770.6|2764.6|2771.9|2765.9|2772.1|2766.1|2768.6|2762.6|51
1753949400000|2025-07-31 08:10:00|2772.1|2766.1|2776.6|2770.6|2776.9|2770.9|2771.1|2765.1|73
1753949700000|2025-07-31 08:15:00|2776.4|2770.4|2774.4|2768.4|2776.4|2770.4|2773.4|2767.4|51
1753950000000|2025-07-31 08:20:00|2774.6|2768.6|2776.1|2770.1|2778.1|2772.1|2774.6|2768.6|51
1753950300000|2025-07-31 08:25:00|2776.4|2770.4|2774.9|2768.9|2777.6|2771.6|2774.9|2768.9|56
1753950600000|2025-07-31 08:30:00|2775.1|2769.1|2775.6|2769.6|2776.6|2770.6|2773.9|2767.9|41
1753950900000|2025-07-31 08:35:00|2775.9|2769.9|2776.9|2770.9|2777.4|2771.4|2775.4|2769.4|19
1753951200000|2025-07-31 08:40:00|2777.1|2771.1|2775.4|2769.4|2777.9|2771.9|2775.4|2769.4|27
1753951500000|2025-07-31 08:45:00|2775.1|2769.1|2775.6|2769.6|2776.9|2770.9|2774.1|2768.1|47
1753951800000|2025-07-31 08:50:00|2775.9|2769.9|2774.6|2768.6|2776.4|2770.4|2773.4|2767.4|35
1753952100000|2025-07-31 08:55:00|2774.9|2768.9|2772.6|2766.6|2776.4|2770.4|2772.6|2766.6|42
1753952400000|2025-07-31 09:00:00|2772.4|2766.4|2771.1|2765.1|2773.1|2767.1|2770.4|2764.4|35
1753952700000|2025-07-31 09:05:00|2770.9|2764.9|2770.1|2764.1|2771.1|2765.1|2769.6|2763.6|28
1753953000000|2025-07-31 09:10:00|2770.4|2764.4|2771.3|2765.3|2772.4|2766.4|2770.4|2764.4|23
1753953300000|2025-07-31 09:15:00|2771.5|2765.5|2771.5|2765.5|2772|2766|2771|2765|16
1753953600000|2025-07-31 09:20:00|2771.3|2765.3|2770|2764|2771.3|2765.3|2769.3|2763.3|16
1753953900000|2025-07-31 09:25:00|2770.3|2764.3|2769.8|2763.8|2770.8|2764.8|2769.8|2763.8|17
1753954200000|2025-07-31 09:30:00|2770|2764|2769.3|2763.3|2770.5|2764.5|2769.3|2763.3|18
1753954500000|2025-07-31 09:35:00|2769|2763|2771|2765|2771.3|2765.3|2768.8|2762.8|35
1753954800000|2025-07-31 09:40:00|2771.3|2765.3|2770|2764|2772|2766|2770|2764|25
1753955100000|2025-07-31 09:45:00|2770.3|2764.3|2770|2764|2770.5|2764.5|2769.8|2763.8|21
1753955400000|2025-07-31 09:50:00|2769.8|2763.8|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|14
1753955700000|2025-07-31 09:55:00|2769.5|2763.5|2767.5|2761.5|2769.8|2763.8|2767.3|2761.3|15
1753956000000|2025-07-31 10:00:00|2767.3|2761.3|2767.3|2761.3|2768.3|2762.3|2766|2760|43
1753956300000|2025-07-31 10:05:00|2767.5|2761.5|2768.3|2762.3|2768.5|2762.5|2767|2761|33
1753956600000|2025-07-31 10:10:00|2768.5|2762.5|2768|2762|2769.5|2763.5|2767.8|2761.8|23
1753956900000|2025-07-31 10:15:00|2768.3|2762.3|2766|2760|2768.3|2762.3|2766|2760|22
1753957200000|2025-07-31 10:20:00|2765.8|2759.8|2766.3|2760.3|2766.8|2760.8|2765.5|2759.5|20
1753957500000|2025-07-31 10:25:00|2766|2760|2767|2761|2767|2761|2765.5|2759.5|28
1753957800000|2025-07-31 10:30:00|2766.8|2760.8|2763.5|2757.5|2767|2761|2762.3|2756.3|47
1753958100000|2025-07-31 10:35:00|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2762.3|2756.3|20
1753958400000|2025-07-31 10:40:00|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2762|2756|27
1753958700000|2025-07-31 10:45:00|2763.8|2757.8|2764.5|2758.5|2764.8|2758.8|2762.8|2756.8|24
1753959000000|2025-07-31 10:50:00|2764.3|2758.3|2763.3|2757.3|2765.5|2759.5|2763.3|2757.3|58
1753959300000|2025-07-31 10:55:00|2763|2757|2761.5|2755.5|2763|2757|2759.8|2753.8|67
1753959600000|2025-07-31 11:00:00|2761.8|2755.8|2762.5|2756.5|2762.8|2756.8|2760.3|2754.3|48
1753959900000|2025-07-31 11:05:00|2762.8|2756.8|2763.3|2757.3|2764.8|2758.8|2761.5|2755.5|42
1753960200000|2025-07-31 11:10:00|2763.5|2757.5|2764|2758|2765.3|2759.3|2763.3|2757.3|37
1753960500000|2025-07-31 11:15:00|2764.3|2758.3|2765.8|2759.8|2765.8|2759.8|2762.8|2756.8|36
1753960800000|2025-07-31 11:20:00|2766|2760|2765.5|2759.5|2767.3|2761.3|2764.5|2758.5|34
1753961100000|2025-07-31 11:25:00|2765.8|2759.8|2766.5|2760.5|2769.8|2763.8|2765.5|2759.5|45
1753961400000|2025-07-31 11:30:00|2766.8|2760.8|2771.3|2765.3|2771.8|2765.8|2766.8|2760.8|52
1753961700000|2025-07-31 11:35:00|2771.5|2765.5|2773.8|2767.8|2774.5|2768.5|2769.3|2763.3|54
1753962000000|2025-07-31 11:40:00|2773.5|2767.5|2769.8|2763.8|2774|2768|2769.5|2763.5|69
1753962300000|2025-07-31 11:45:00|2770|2764|2767|2761|2770.8|2764.8|2766.3|2760.3|46
1753962600000|2025-07-31 11:50:00|2766.8|2760.8|2769.5|2763.5|2770.5|2764.5|2765.3|2759.3|62
1753962900000|2025-07-31 11:55:00|2769.8|2763.8|2771|2765|2772.3|2766.3|2769.8|2763.8|68
1753963200000|2025-07-31 12:00:00|2770.8|2764.8|2766.5|2760.5|2771.8|2765.8|2766.5|2760.5|62
1753963500000|2025-07-31 12:05:00|2765.8|2759.8|2765.8|2759.8|2767.3|2761.3|2762.5|2756.5|65
1753963800000|2025-07-31 12:10:00|2765.5|2759.5|2765.5|2759.5|2766.8|2760.8|2765|2759|47
1753964100000|2025-07-31 12:15:00|2765.8|2759.8|2767.5|2761.5|2767.5|2761.5|2765.8|2759.8|29
1753964400000|2025-07-31 12:20:00|2767.3|2761.3|2765.8|2759.8|2767.3|2761.3|2764.8|2758.8|46
1753964700000|2025-07-31 12:25:00|2765.5|2759.5|2764.3|2758.3|2765.8|2759.8|2764|2758|56
1753965000000|2025-07-31 12:30:00|2764|2758|2759.8|2753.8|2764.5|2758.5|2759.3|2753.3|72
1753965300000|2025-07-31 12:35:00|2760|2754|2764.5|2758.5|2764.5|2758.5|2759.3|2753.3|58
1753965600000|2025-07-31 12:40:00|2764.3|2758.3|2761.8|2755.8|2764.5|2758.5|2760.3|2754.3|68
1753965900000|2025-07-31 12:45:00|2762|2756|2759.5|2753.5|2763|2757|2759.5|2753.5|51
1753966200000|2025-07-31 12:50:00|2759.8|2753.8|2762.5|2756.5|2762.5|2756.5|2759.5|2753.5|40
1753966500000|2025-07-31 12:55:00|2762.3|2756.3|2762.8|2756.8|2763.8|2757.8|2761.8|2755.8|33
1753966800000|2025-07-31 13:00:00|2762.5|2756.5|2762.3|2756.3|2764.8|2758.8|2760|2754|176
1753967100000|2025-07-31 13:05:00|2762|2756|2758.8|2752.8|2764|2758|2758|2752|92
1753967400000|2025-07-31 13:10:00|2758.5|2752.5|2755.8|2749.8|2759.8|2753.8|2755.8|2749.8|85
1753967700000|2025-07-31 13:15:00|2755.5|2749.5|2751|2745|2756|2750|2749.3|2743.3|91
1753968000000|2025-07-31 13:20:00|2750.8|2744.8|2754|2748|2755.8|2749.8|2750.8|2744.8|70
1753968300000|2025-07-31 13:25:00|2754.3|2748.3|2753.8|2747.8|2754.8|2748.8|2752.8|2746.8|54
1753968600000|2025-07-31 13:30:00|2753.5|2747.5|2754|2748|2755.3|2749.3|2753|2747|79
1753968900000|2025-07-31 13:35:00|2754.3|2748.3|2755.8|2749.8|2756.3|2750.3|2753.8|2747.8|51
1753969200000|2025-07-31 13:40:00|2755.5|2749.5|2757.5|2751.5|2757.5|2751.5|2754.8|2748.8|30
1753969500000|2025-07-31 13:45:00|2757.8|2751.8|2757.3|2751.3|2759.4|2753.4|2757|2751|46
1753969800000|2025-07-31 13:50:00|2757.5|2751.5|2756.8|2750.8|2758.3|2752.3|2756.3|2750.3|32
1753970100000|2025-07-31 13:55:00|2756.5|2750.5|2757.5|2751.5|2757.8|2751.8|2756.3|2750.3|48
1753970400000|2025-07-31 14:00:00|2757.3|2751.3|2758.8|2752.8|2758.8|2752.8|2756.8|2750.8|59
1753970700000|2025-07-31 14:05:00|2758.5|2752.5|2759.8|2753.8|2760|2754|2758.3|2752.3|32
1753971000000|2025-07-31 14:10:00|2759.5|2753.5|2760.3|2754.3|2761.8|2755.8|2759.3|2753.3|48
1753971300000|2025-07-31 14:15:00|2760.5|2754.5|2760.3|2754.3|2761|2755|2759.8|2753.8|50
1753971600000|2025-07-31 14:20:00|2760|2754|2758.8|2752.8|2761.5|2755.5|2758.8|2752.8|52
1753971900000|2025-07-31 14:25:00|2759|2753|2758|2752|2759.5|2753.5|2757|2751|31
1753972200000|2025-07-31 14:30:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|27
1753972500000|2025-07-31 14:35:00|2758|2752|2761.8|2755.8|2763.4|2757.4|2757.8|2751.8|26
1753972800000|2025-07-31 14:40:00|2762.3|2756.3|2761.5|2755.5|2763.8|2757.8|2760|2754|43
1753973100000|2025-07-31 14:45:00|2761.3|2755.3|2761|2755|2761.5|2755.5|2760|2754|34
1753973400000|2025-07-31 14:50:00|2761.3|2755.3|2761.8|2755.8|2762.5|2756.5|2760.8|2754.8|47
1753973700000|2025-07-31 14:55:00|2762|2756|2761.3|2755.3|2762.5|2756.5|2761.3|2755.3|25
1753974000000|2025-07-31 15:00:00|2761.5|2755.5|2761.5|2755.5|2761.8|2755.8|2759.5|2753.5|42
1753974300000|2025-07-31 15:05:00|2761.8|2755.8|2767|2761|2767.5|2761.5|2761.8|2755.8|40
1753974600000|2025-07-31 15:10:00|2766.8|2760.8|2768.3|2762.3|2768.8|2762.8|2766.3|2760.3|27
1753974900000|2025-07-31 15:15:00|2768.5|2762.5|2773.4|2767.4|2775.3|2769.3|2768.3|2762.3|86
1753975200000|2025-07-31 15:20:00|2773.3|2767.3|2768.8|2762.8|2773.3|2767.3|2767.8|2761.8|29
1753975500000|2025-07-31 15:25:00|2769|2763|2767.3|2761.3|2769.3|2763.3|2766.8|2760.8|44
1753975800000|2025-07-31 15:30:00|2767|2761|2760.8|2754.8|2767.3|2761.3|2760.8|2754.8|73
1753976100000|2025-07-31 15:35:00|2760.3|2754.3|2763.8|2757.8|2766.4|2760.4|2759.9|2753.9|111
1753976400000|2025-07-31 15:40:00|2764.5|2758.5|2765.8|2759.8|2765.8|2759.8|2764|2758|37
1753976700000|2025-07-31 15:45:00|2766|2760|2767.3|2761.3|2767.3|2761.3|2764.8|2758.8|70
1753977000000|2025-07-31 15:50:00|2766.8|2760.8|2767.3|2761.3|2767.5|2761.5|2766.8|2760.8|21
1753977300000|2025-07-31 15:55:00|2766.3|2760.3|2766.8|2760.8|2768.8|2762.8|2766.3|2760.3|41
1753977600000|2025-07-31 16:00:00|2767|2761|2766.8|2760.8|2767.8|2761.8|2765.5|2759.5|37
1753977900000|2025-07-31 16:05:00|2767|2761|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|26
1753978200000|2025-07-31 16:10:00|2767.5|2761.5|2765|2759|2767.5|2761.5|2764.3|2758.3|33
1753978500000|2025-07-31 16:15:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|15
1753978800000|2025-07-31 16:20:00|2765.3|2759.3|2765|2759|2765.3|2759.3|2764.8|2758.8|8
1753979100000|2025-07-31 16:25:00|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.3|2758.3|38
1753979400000|2025-07-31 16:30:00|2764.5|2758.5|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|40
1753979700000|2025-07-31 16:35:00|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|11
1753980000000|2025-07-31 16:40:00|2764.3|2758.3|2765.8|2759.8|2766|2760|2764.3|2758.3|45
1753980300000|2025-07-31 16:45:00|2765.5|2759.5|2765.8|2759.8|2766|2760|2764.5|2758.5|32
1753980600000|2025-07-31 16:50:00|2765.5|2759.5|2766.3|2760.3|2766.5|2760.5|2765.5|2759.5|52
1753980900000|2025-07-31 16:55:00|2766.5|2760.5|2764.6|2758.6|2766.8|2760.8|2764.6|2758.6|28
1753981200000|2025-07-31 17:00:00|2764.4|2758.4|2766.4|2760.4|2766.9|2760.9|2764.4|2758.4|37
1753981500000|2025-07-31 17:05:00|2765.9|2759.9|2767.1|2761.1|2767.4|2761.4|2765.9|2759.9|16
1753981800000|2025-07-31 17:10:00|2766.9|2760.9|2766.9|2760.9|2767.1|2761.1|2766.6|2760.6|25
1753982100000|2025-07-31 17:15:00|2767.4|2761.4|2768.1|2762.1|2768.4|2762.4|2767.1|2761.1|19
1753982400000|2025-07-31 17:20:00|2767.9|2761.9|2769.1|2763.1|2769.1|2763.1|2767.6|2761.6|12
1753982700000|2025-07-31 17:25:00|2768.9|2762.9|2769.1|2763.1|2769.4|2763.4|2768.9|2762.9|3
1753983000000|2025-07-31 17:30:00|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2768.4|2762.4|9
1753983300000|2025-07-31 17:35:00|2769.6|2763.6|2767.9|2761.9|2769.6|2763.6|2767.9|2761.9|14
1753983600000|2025-07-31 17:40:00|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1753983900000|2025-07-31 17:45:00|2767.9|2761.9|2768.1|2762.1|2768.4|2762.4|2767.9|2761.9|7
1753984200000|2025-07-31 17:50:00|2768.4|2762.4|2766.6|2760.6|2769.1|2763.1|2765.9|2759.9|97
1753984500000|2025-07-31 17:55:00|2773|2754.3|2773.3|2754.5|2773.3|2754.5|2773|2754.3|2
1754006400000|2025-08-01 00:00:00|2766.4|2760.4|2765.8|2759.8|2766.8|2760.8|2765.3|2759.3|24
1754006700000|2025-08-01 00:05:00|2766|2760|2761.3|2755.3|2766|2760|2761.3|2755.3|18
1754007000000|2025-08-01 00:10:00|2761.5|2755.5|2762.8|2756.8|2764|2758|2761.5|2755.5|39
1754007300000|2025-08-01 00:15:00|2762.5|2756.5|2762.3|2756.3|2763|2757|2761.5|2755.5|29
1754007600000|2025-08-01 00:20:00|2762.5|2756.5|2760|2754|2764.5|2758.5|2759.8|2753.8|27
1754007900000|2025-08-01 00:25:00|2759.8|2753.8|2760.5|2754.5|2760.8|2754.8|2759.8|2753.8|17
1754008200000|2025-08-01 00:30:00|2760|2754|2760.5|2754.5|2760.8|2754.8|2760|2754|25
1754008500000|2025-08-01 00:35:00|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760|2754|11
1754008800000|2025-08-01 00:40:00|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.3|2754.3|9
1754009100000|2025-08-01 00:45:00|2761|2755|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|22
1754009400000|2025-08-01 00:50:00|2760|2754|2760.8|2754.8|2761.3|2755.3|2760|2754|32
1754009700000|2025-08-01 00:55:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2760.8|2754.8|5
1754010000000|2025-08-01 01:00:00|2760.8|2754.8|2763.3|2757.3|2764.5|2758.5|2759.5|2753.5|120
1754010300000|2025-08-01 01:05:00|2763|2757|2763.5|2757.5|2764.5|2758.5|2762.8|2756.8|42
1754010600000|2025-08-01 01:10:00|2763.8|2757.8|2763.5|2757.5|2765|2759|2763.3|2757.3|43
1754010900000|2025-08-01 01:15:00|2763.3|2757.3|2763|2757|2765|2759|2762.8|2756.8|54
1754011200000|2025-08-01 01:20:00|2763.3|2757.3|2761.3|2755.3|2764|2758|2761.3|2755.3|34
1754011500000|2025-08-01 01:25:00|2761|2755|2760.5|2754.5|2761.5|2755.5|2759.3|2753.3|50
1754011800000|2025-08-01 01:30:00|2760.8|2754.8|2759.5|2753.5|2762.3|2756.3|2759.3|2753.3|29
1754012100000|2025-08-01 01:35:00|2759.3|2753.3|2758|2752|2759.3|2753.3|2757.5|2751.5|44
1754012400000|2025-08-01 01:40:00|2757.8|2751.8|2756.8|2750.8|2758|2752|2756.5|2750.5|58
1754012700000|2025-08-01 01:45:00|2757|2751|2756|2750|2757|2751|2755.8|2749.8|59
1754013000000|2025-08-01 01:50:00|2755.8|2749.8|2755.5|2749.5|2756|2750|2754.3|2748.3|49
1754013300000|2025-08-01 01:55:00|2755.8|2749.8|2758|2752|2758.3|2752.3|2755.5|2749.5|62
1754013600000|2025-08-01 02:00:00|2757.8|2751.8|2764|2758|2766.3|2760.3|2757.8|2751.8|124
1754013900000|2025-08-01 02:05:00|2763.8|2757.8|2763.8|2757.8|2765.5|2759.5|2763.5|2757.5|49
1754014200000|2025-08-01 02:10:00|2764|2758|2763.5|2757.5|2764.8|2758.8|2763|2757|56
1754014500000|2025-08-01 02:15:00|2763.3|2757.3|2763|2757|2764.5|2758.5|2762.3|2756.3|13
1754014800000|2025-08-01 02:20:00|2762.8|2756.8|2763|2757|2763|2757|2762.5|2756.5|14
1754015100000|2025-08-01 02:25:00|2762.8|2756.8|2762.5|2756.5|2763|2757|2762.3|2756.3|22
1754015400000|2025-08-01 02:30:00|2762.3|2756.3|2760.3|2754.3|2763.5|2757.5|2760|2754|58
1754015700000|2025-08-01 02:35:00|2760.5|2754.5|2762|2756|2762|2756|2760.3|2754.3|39
1754016000000|2025-08-01 02:40:00|2761.8|2755.8|2759.5|2753.5|2761.8|2755.8|2759|2753|61
1754016300000|2025-08-01 02:45:00|2758.8|2752.8|2759|2753|2759.8|2753.8|2758.5|2752.5|19
1754016600000|2025-08-01 02:50:00|2758.8|2752.8|2760.3|2754.3|2760.8|2754.8|2758.5|2752.5|38
1754016900000|2025-08-01 02:55:00|2760|2754|2758.8|2752.8|2760.5|2754.5|2758.3|2752.3|28
1754017200000|2025-08-01 03:00:00|2759|2753|2759.3|2753.3|2762|2756|2758.8|2752.8|50
1754017500000|2025-08-01 03:05:00|2759.5|2753.5|2762|2756|2763.3|2757.3|2759.3|2753.3|38
1754017800000|2025-08-01 03:10:00|2761.8|2755.8|2761.3|2755.3|2762.8|2756.8|2760.8|2754.8|51
1754018100000|2025-08-01 03:15:00|2761.5|2755.5|2765.5|2759.5|2766.8|2760.8|2760.5|2754.5|99
1754018400000|2025-08-01 03:20:00|2765.8|2759.8|2764.5|2758.5|2766.3|2760.3|2764.5|2758.5|44
1754018700000|2025-08-01 03:25:00|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2762.8|2756.8|49
1754019000000|2025-08-01 03:30:00|2763.8|2757.8|2766.8|2760.8|2766.8|2760.8|2763.8|2757.8|10
1754019300000|2025-08-01 03:35:00|2766.5|2760.5|2766.8|2760.8|2767|2761|2765.8|2759.8|16
1754019600000|2025-08-01 03:40:00|2767|2761|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|4
1754019900000|2025-08-01 03:45:00|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.3|2761.3|6
1754020200000|2025-08-01 03:50:00|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|15
1754020500000|2025-08-01 03:55:00|2766.5|2760.5|2766|2760|2766.5|2760.5|2765.8|2759.8|11
1754020800000|2025-08-01 04:00:00|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|4
1754021100000|2025-08-01 04:05:00|2766.5|2760.5|2766.8|2760.8|2767|2761|2766.3|2760.3|14
1754021400000|2025-08-01 04:10:00|2767|2761|2768.3|2762.3|2768.8|2762.8|2767|2761|15
1754021700000|2025-08-01 04:15:00|2768.5|2762.5|2767.3|2761.3|2768.5|2762.5|2767.3|2761.3|8
1754022000000|2025-08-01 04:20:00|2767|2761|2767|2761|2767.3|2761.3|2766.8|2760.8|5
1754022300000|2025-08-01 04:25:00|2767.3|2761.3|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|3
1754022600000|2025-08-01 04:30:00|2767.8|2761.8|2769.5|2763.5|2770|2764|2767.8|2761.8|12
1754022900000|2025-08-01 04:35:00|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1754023200000|2025-08-01 04:40:00|2768.8|2762.8|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|2
1754023500000|2025-08-01 04:45:00|2767|2761|2767.8|2761.8|2768|2762|2767|2761|13
1754023800000|2025-08-01 04:50:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1754024100000|2025-08-01 04:55:00|2766.8|2760.8|2765.5|2759.5|2767|2761|2765.5|2759.5|8
1754024400000|2025-08-01 05:00:00|2765.3|2759.3|2762.3|2756.3|2765.3|2759.3|2762.3|2756.3|44
1754024700000|2025-08-01 05:05:00|2762|2756|2759.3|2753.3|2762.3|2756.3|2759|2753|32
1754025000000|2025-08-01 05:10:00|2759|2753|2760.5|2754.5|2760.5|2754.5|2758|2752|33
1754025300000|2025-08-01 05:15:00|2760.3|2754.3|2759.5|2753.5|2760.5|2754.5|2759.3|2753.3|31
1754025600000|2025-08-01 05:20:00|2759.3|2753.3|2759.3|2753.3|2759.8|2753.8|2758.5|2752.5|21
1754025900000|2025-08-01 05:25:00|2759.5|2753.5|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|5
1754026200000|2025-08-01 05:30:00|2759.5|2753.5|2762.8|2756.8|2763|2757|2758.8|2752.8|51
1754026500000|2025-08-01 05:35:00|2762.5|2756.5|2762.8|2756.8|2764.8|2758.8|2760.8|2754.8|82
1754026800000|2025-08-01 05:40:00|2762.5|2756.5|2760.8|2754.8|2762.8|2756.8|2759.8|2753.8|59
1754027100000|2025-08-01 05:45:00|2761|2755|2763.3|2757.3|2763.3|2757.3|2760.8|2754.8|61
1754027400000|2025-08-01 05:50:00|2763.5|2757.5|2766.3|2760.3|2766.8|2760.8|2763|2757|75
1754027700000|2025-08-01 05:55:00|2766.5|2760.5|2764.3|2758.3|2767.3|2761.3|2764.3|2758.3|71
1754028000000|2025-08-01 06:00:00|2764|2758|2762|2756|2764.5|2758.5|2760.8|2754.8|103
1754028300000|2025-08-01 06:05:00|2761.8|2755.8|2761|2755|2762.3|2756.3|2759.8|2753.8|45
1754028600000|2025-08-01 06:10:00|2760.8|2754.8|2759|2753|2761.5|2755.5|2759|2753|49
1754028900000|2025-08-01 06:15:00|2758.5|2752.5|2757.3|2751.3|2759.3|2753.3|2757|2751|29
1754029200000|2025-08-01 06:20:00|2757|2751|2758.3|2752.3|2758.5|2752.5|2756.8|2750.8|21
1754029500000|2025-08-01 06:25:00|2758|2752|2755.3|2749.3|2758|2752|2754.5|2748.5|36
1754029800000|2025-08-01 06:30:00|2755|2749|2754.8|2748.8|2756|2750|2753|2747|87
1754030100000|2025-08-01 06:35:00|2755|2749|2756.3|2750.3|2756.3|2750.3|2754.3|2748.3|69
1754030400000|2025-08-01 06:40:00|2756.5|2750.5|2756|2750|2758.3|2752.3|2756|2750|55
1754030700000|2025-08-01 06:45:00|2755.8|2749.8|2756.3|2750.3|2758.3|2752.3|2755.8|2749.8|54
1754031000000|2025-08-01 06:50:00|2756|2750|2756.8|2750.8|2757|2751|2755.5|2749.5|52
1754031300000|2025-08-01 06:55:00|2756.5|2750.5|2756.9|2750.9|2757.1|2751.1|2755.3|2749.3|53
1754031600000|2025-08-01 07:00:00|2756.6|2750.6|2747.3|2741.3|2756.6|2750.6|2747.3|2741.3|95
1754031900000|2025-08-01 07:05:00|2747|2741|2749.3|2743.3|2749.3|2743.3|2745.8|2739.8|72
1754032200000|2025-08-01 07:10:00|2749.5|2743.5|2748.5|2742.5|2751.5|2745.5|2747.8|2741.8|55
1754032500000|2025-08-01 07:15:00|2748.8|2742.8|2747.5|2741.5|2750|2744|2747|2741|39
1754032800000|2025-08-01 07:20:00|2747.8|2741.8|2745.3|2739.3|2747.8|2741.8|2743.5|2737.5|44
1754033100000|2025-08-01 07:25:00|2745.5|2739.5|2741.8|2735.8|2746.3|2740.3|2741.5|2735.5|44
1754033400000|2025-08-01 07:30:00|2742|2736|2742|2736|2744.5|2738.5|2741.5|2735.5|56
1754033700000|2025-08-01 07:35:00|2741.8|2735.8|2741.3|2735.3|2742.8|2736.8|2740.8|2734.8|35
1754034000000|2025-08-01 07:40:00|2741.5|2735.5|2741|2735|2742.8|2736.8|2740.5|2734.5|41
1754034300000|2025-08-01 07:45:00|2741.3|2735.3|2738.8|2732.8|2741.5|2735.5|2738.8|2732.8|32
1754034600000|2025-08-01 07:50:00|2739|2733|2739.8|2733.8|2740.5|2734.5|2736.5|2730.5|43
1754034900000|2025-08-01 07:55:00|2740|2734|2740.3|2734.3|2740.8|2734.8|2739|2733|26
1754035200000|2025-08-01 08:00:00|2740.5|2734.5|2737|2731|2745|2739|2736.8|2730.8|70
1754035500000|2025-08-01 08:05:00|2737.5|2731.5|2737.5|2731.5|2739|2733|2737.5|2731.5|33
1754035800000|2025-08-01 08:10:00|2737.8|2731.8|2739|2733|2740|2734|2737.3|2731.3|32
1754036100000|2025-08-01 08:15:00|2739.3|2733.3|2738.8|2732.8|2739.8|2733.8|2737.8|2731.8|46
1754036400000|2025-08-01 08:20:00|2738.5|2732.5|2736|2730|2738.8|2732.8|2735.3|2729.3|39
1754036700000|2025-08-01 08:25:00|2736.3|2730.3|2735.5|2729.5|2738.8|2732.8|2735.5|2729.5|32
1754037000000|2025-08-01 08:30:00|2735.8|2729.8|2730.8|2724.8|2735.8|2729.8|2727.4|2721.4|51
1754037300000|2025-08-01 08:35:00|2731.8|2725.8|2729.5|2723.5|2731.8|2725.8|2727.8|2721.8|51
1754037600000|2025-08-01 08:40:00|2729.8|2723.8|2726.8|2720.8|2730.3|2724.3|2726.8|2720.8|40
1754037900000|2025-08-01 08:45:00|2727|2721|2730.8|2724.8|2731.5|2725.5|2726.8|2720.8|30
1754038200000|2025-08-01 08:50:00|2730.5|2724.5|2731.8|2725.8|2733.5|2727.5|2730.3|2724.3|37
1754038500000|2025-08-01 08:55:00|2731.5|2725.5|2728.5|2722.5|2732|2726|2728|2722|45
1754038800000|2025-08-01 09:00:00|2728|2722|2726.5|2720.5|2728|2722|2726.3|2720.3|34
1754039100000|2025-08-01 09:05:00|2726.3|2720.3|2728|2722|2730.3|2724.3|2725.8|2719.8|53
1754039400000|2025-08-01 09:10:00|2727.8|2721.8|2731.8|2725.8|2732.5|2726.5|2727.8|2721.8|43
1754039700000|2025-08-01 09:15:00|2732|2726|2730.5|2724.5|2732|2726|2729.5|2723.5|23
1754040000000|2025-08-01 09:20:00|2730.3|2724.3|2727.5|2721.5|2730.3|2724.3|2727.3|2721.3|21
1754040300000|2025-08-01 09:25:00|2727.8|2721.8|2727.5|2721.5|2728.8|2722.8|2727.5|2721.5|27
1754040600000|2025-08-01 09:30:00|2727.8|2721.8|2726|2720|2727.8|2721.8|2725.8|2719.8|26
1754040900000|2025-08-01 09:35:00|2726.3|2720.3|2726.3|2720.3|2727.8|2721.8|2726.3|2720.3|32
1754041200000|2025-08-01 09:40:00|2726|2720|2724.8|2718.8|2726.8|2720.8|2724.3|2718.3|36
1754041500000|2025-08-01 09:45:00|2725|2719|2725.3|2719.3|2726.3|2720.3|2723.5|2717.5|34
1754041800000|2025-08-01 09:50:00|2725|2719|2727|2721|2727.3|2721.3|2724.8|2718.8|31
1754042100000|2025-08-01 09:55:00|2726.8|2720.8|2726.3|2720.3|2727.3|2721.3|2726.3|2720.3|13
1754042400000|2025-08-01 10:00:00|2726.5|2720.5|2726.3|2720.3|2727.3|2721.3|2726|2720|23
1754042700000|2025-08-01 10:05:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726|2720|5
1754043000000|2025-08-01 10:10:00|2726.3|2720.3|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|5
1754043300000|2025-08-01 10:15:00|2726.5|2720.5|2726.3|2720.3|2726.8|2720.8|2726.3|2720.3|16
1754043600000|2025-08-01 10:20:00|2726.5|2720.5|2726.3|2720.3|2727|2721|2726|2720|10
1754043900000|2025-08-01 10:25:00|2726|2720|2727|2721|2727|2721|2725.8|2719.8|9
1754044200000|2025-08-01 10:30:00|2727.3|2721.3|2726.8|2720.8|2727.8|2721.8|2726.5|2720.5|16
1754044500000|2025-08-01 10:35:00|2726.5|2720.5|2726.3|2720.3|2726.8|2720.8|2726.3|2720.3|8
1754044800000|2025-08-01 10:40:00|2726.5|2720.5|2727|2721|2727|2721|2726|2720|14
1754045100000|2025-08-01 10:45:00|2727.3|2721.3|2726.3|2720.3|2727.3|2721.3|2726.3|2720.3|13
1754045400000|2025-08-01 10:50:00|2726.5|2720.5|2725|2719|2726.5|2720.5|2724.5|2718.5|20
1754045700000|2025-08-01 10:55:00|2725.3|2719.3|2724|2718|2725.3|2719.3|2723.5|2717.5|34
1754046000000|2025-08-01 11:00:00|2724.3|2718.3|2726.5|2720.5|2727|2721|2724|2718|34
1754046300000|2025-08-01 11:05:00|2726.3|2720.3|2727|2721|2727.3|2721.3|2725.8|2719.8|18
1754046600000|2025-08-01 11:10:00|2727.3|2721.3|2727.5|2721.5|2728|2722|2727|2721|24
1754046900000|2025-08-01 11:15:00|2727.8|2721.8|2726.3|2720.3|2727.8|2721.8|2726.3|2720.3|19
1754047200000|2025-08-01 11:20:00|2726|2720|2726.3|2720.3|2726.3|2720.3|2726|2720|8
1754047500000|2025-08-01 11:25:00|2726|2720|2723.3|2717.3|2726.3|2720.3|2723|2717|24
1754047800000|2025-08-01 11:30:00|2723|2717|2720.3|2714.3|2723.3|2717.3|2719.3|2713.3|64
1754048100000|2025-08-01 11:35:00|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2718.8|2712.8|41
1754048400000|2025-08-01 11:40:00|2720.3|2714.3|2719|2713|2720.5|2714.5|2718.5|2712.5|20
1754048700000|2025-08-01 11:45:00|2718.8|2712.8|2719.5|2713.5|2720|2714|2718.3|2712.3|33
1754049000000|2025-08-01 11:50:00|2719.3|2713.3|2716.8|2710.8|2720.3|2714.3|2716.5|2710.5|36
1754049300000|2025-08-01 11:55:00|2716.5|2710.5|2716|2710|2717.3|2711.3|2715.8|2709.8|34
1754049600000|2025-08-01 12:00:00|2715.8|2709.8|2716|2710|2716.5|2710.5|2715|2709|25
1754049900000|2025-08-01 12:05:00|2716.8|2710.8|2720|2714|2721|2715|2715.5|2709.5|58
1754050200000|2025-08-01 12:10:00|2720.3|2714.3|2719.3|2713.3|2721.3|2715.3|2718.3|2712.3|51
1754050500000|2025-08-01 12:15:00|2719|2713|2719.8|2713.8|2719.8|2713.8|2716.3|2710.3|62
1754050800000|2025-08-01 12:20:00|2720|2714|2721.5|2715.5|2721.8|2715.8|2719.3|2713.3|74
1754051100000|2025-08-01 12:25:00|2721.8|2715.8|2724.4|2718.4|2724.6|2718.6|2721.3|2715.3|56
1754051400000|2025-08-01 12:30:00|2724.6|2718.6|2731.3|2725.3|2733.8|2727.8|2724.4|2718.4|175
1754051700000|2025-08-01 12:35:00|2731|2725|2730|2724|2732.8|2726.8|2727.3|2721.3|153
1754052000000|2025-08-01 12:40:00|2730.3|2724.3|2732|2726|2736.5|2730.5|2729.5|2723.5|111
1754052300000|2025-08-01 12:45:00|2732.3|2726.3|2732|2726|2732.8|2726.8|2730.5|2724.5|106
1754052600000|2025-08-01 12:50:00|2731.8|2725.8|2730.3|2724.3|2733.3|2727.3|2728.3|2722.3|121
1754052900000|2025-08-01 12:55:00|2730.5|2724.5|2735.5|2729.5|2735.8|2729.8|2728.3|2722.3|116
1754053200000|2025-08-01 13:00:00|2735.3|2729.3|2738|2732|2739.8|2733.8|2733|2727|311
1754053500000|2025-08-01 13:05:00|2738.3|2732.3|2734.3|2728.3|2739.3|2733.3|2732.8|2726.8|172
1754053800000|2025-08-01 13:10:00|2734|2728|2737|2731|2738.3|2732.3|2733|2727|112
1754054100000|2025-08-01 13:15:00|2737.3|2731.3|2738.8|2732.8|2741|2735|2737|2731|113
1754054400000|2025-08-01 13:20:00|2739|2733|2735.5|2729.5|2739.3|2733.3|2734.8|2728.8|104
1754054700000|2025-08-01 13:25:00|2735.8|2729.8|2738.8|2732.8|2739|2733|2733.5|2727.5|83
1754055000000|2025-08-01 13:30:00|2739|2733|2734.5|2728.5|2740.3|2734.3|2733.8|2727.8|176
1754055300000|2025-08-01 13:35:00|2734.8|2728.8|2734.5|2728.5|2737.5|2731.5|2732.5|2726.5|152
1754055600000|2025-08-01 13:40:00|2734.8|2728.8|2730.5|2724.5|2737|2731|2728|2722|99
1754055900000|2025-08-01 13:45:00|2731.3|2725.3|2724.5|2718.5|2731.3|2725.3|2724|2718|114
1754056200000|2025-08-01 13:50:00|2724.3|2718.3|2727|2721|2727.5|2721.5|2723.8|2717.8|89
1754056500000|2025-08-01 13:55:00|2727.3|2721.3|2727.5|2721.5|2729.8|2723.8|2727.3|2721.3|71
1754056800000|2025-08-01 14:00:00|2728|2722|2727.5|2721.5|2730.3|2724.3|2725.8|2719.8|111
1754057100000|2025-08-01 14:05:00|2727.3|2721.3|2726.8|2720.8|2728.5|2722.5|2725.5|2719.5|108
1754057400000|2025-08-01 14:10:00|2727|2721|2727.8|2721.8|2730|2724|2726.3|2720.3|68
1754057700000|2025-08-01 14:15:00|2728|2722|2729|2723|2730.5|2724.5|2728|2722|107
1754058000000|2025-08-01 14:20:00|2728.8|2722.8|2729.8|2723.8|2730.3|2724.3|2727.5|2721.5|84
1754058300000|2025-08-01 14:25:00|2730|2724|2727.5|2721.5|2730.3|2724.3|2726.8|2720.8|65
1754058600000|2025-08-01 14:30:00|2727.3|2721.3|2728|2722|2728.8|2722.8|2726|2720|66
1754058900000|2025-08-01 14:35:00|2727.8|2721.8|2726.3|2720.3|2727.8|2721.8|2725.5|2719.5|57
1754059200000|2025-08-01 14:40:00|2725.5|2719.5|2726|2720|2726.5|2720.5|2725.3|2719.3|44
1754059500000|2025-08-01 14:45:00|2726.3|2720.3|2730.8|2724.8|2732.5|2726.5|2726.3|2720.3|69
1754059800000|2025-08-01 14:50:00|2731|2725|2734.3|2728.3|2734.8|2728.8|2730.3|2724.3|55
1754060100000|2025-08-01 14:55:00|2734|2728|2734.5|2728.5|2735.5|2729.5|2733.8|2727.8|72
1754060400000|2025-08-01 15:00:00|2734.3|2728.3|2733|2727|2734.5|2728.5|2732.5|2726.5|72
1754060700000|2025-08-01 15:05:00|2732.8|2726.8|2734.8|2728.8|2735|2729|2731.8|2725.8|73
1754061000000|2025-08-01 15:10:00|2735|2729|2732.5|2726.5|2735.5|2729.5|2732.5|2726.5|40
1754061300000|2025-08-01 15:15:00|2732.8|2726.8|2732.3|2726.3|2734|2728|2732|2726|38
1754061600000|2025-08-01 15:20:00|2732.5|2726.5|2733.5|2727.5|2736.5|2730.5|2731.8|2725.8|68
1754061900000|2025-08-01 15:25:00|2733.3|2727.3|2733.8|2727.8|2735|2729|2733.3|2727.3|51
1754062200000|2025-08-01 15:30:00|2734|2728|2733|2727|2734.5|2728.5|2731.8|2725.8|64
1754062500000|2025-08-01 15:35:00|2732.8|2726.8|2730.3|2724.3|2732.8|2726.8|2728.3|2722.3|107
1754062800000|2025-08-01 15:40:00|2730|2724|2731.3|2725.3|2732.3|2726.3|2729.3|2723.3|48
1754063100000|2025-08-01 15:45:00|2731.5|2725.5|2731|2725|2732|2726|2730.8|2724.8|38
1754063400000|2025-08-01 15:50:00|2730.8|2724.8|2731.8|2725.8|2732.3|2726.3|2730.8|2724.8|19
1754063700000|2025-08-01 15:55:00|2731.5|2725.5|2729.8|2723.8|2732.8|2726.8|2729.8|2723.8|33
1754064000000|2025-08-01 16:00:00|2729.5|2723.5|2731.5|2725.5|2731.8|2725.8|2729.5|2723.5|18
1754064300000|2025-08-01 16:05:00|2731.8|2725.8|2732.5|2726.5|2732.8|2726.8|2731.3|2725.3|15
1754064600000|2025-08-01 16:10:00|2732|2726|2732|2726|2732.3|2726.3|2731.5|2725.5|44
1754064900000|2025-08-01 16:15:00|2731.8|2725.8|2732.3|2726.3|2733.8|2727.8|2731.5|2725.5|42
1754065200000|2025-08-01 16:20:00|2732|2726|2731.5|2725.5|2732.8|2726.8|2731.3|2725.3|30
1754065500000|2025-08-01 16:25:00|2731.3|2725.3|2730.8|2724.8|2731.5|2725.5|2730.5|2724.5|11
1754065800000|2025-08-01 16:30:00|2731|2725|2732.5|2726.5|2732.5|2726.5|2731|2725|32
1754066100000|2025-08-01 16:35:00|2732.3|2726.3|2732.3|2726.3|2733.5|2727.5|2732|2726|27
1754066400000|2025-08-01 16:40:00|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|5
1754066700000|2025-08-01 16:45:00|2731.3|2725.3|2732.3|2726.3|2732.3|2726.3|2730.5|2724.5|21
1754067000000|2025-08-01 16:50:00|2732.5|2726.5|2732.3|2726.3|2733|2727|2732.3|2726.3|31
1754067300000|2025-08-01 16:55:00|2732.5|2726.5|2731.6|2725.6|2732.6|2726.6|2731.6|2725.6|47
1754067600000|2025-08-01 17:00:00|2731.9|2725.9|2731.4|2725.4|2732.6|2726.6|2729.9|2723.9|20
1754067900000|2025-08-01 17:05:00|2731.1|2725.1|2730.4|2724.4|2731.1|2725.1|2729.6|2723.6|18
1754068200000|2025-08-01 17:10:00|2731.1|2725.1|2730.6|2724.6|2731.1|2725.1|2730.4|2724.4|7
1754068500000|2025-08-01 17:15:00|2731.1|2725.1|2731.4|2725.4|2731.9|2725.9|2730.9|2724.9|27
1754068800000|2025-08-01 17:20:00|2731.1|2725.1|2731.6|2725.6|2732.1|2726.1|2731.1|2725.1|14
1754069100000|2025-08-01 17:25:00|2731.4|2725.4|2731.1|2725.1|2731.6|2725.6|2730.9|2724.9|15
1754069400000|2025-08-01 17:30:00|2731.4|2725.4|2731.4|2725.4|2732.1|2726.1|2731.4|2725.4|9
1754069700000|2025-08-01 17:35:00|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|8
1754070000000|2025-08-01 17:40:00|2731.6|2725.6|2730.9|2724.9|2731.9|2725.9|2730.6|2724.6|7
1754070300000|2025-08-01 17:45:00|2731.1|2725.1|2732.1|2726.1|2732.1|2726.1|2731.1|2725.1|7
1754070600000|2025-08-01 17:50:00|2732.4|2726.4|2731.1|2725.1|2732.6|2726.6|2730.1|2724.1|29
1754070900000|2025-08-01 17:55:00|2737.5|2718.8|2737.5|2718.8|2737.8|2719|2737.5|2718.8|3
1754265600000|2025-08-04 00:00:00|2732.4|2726.4|2731.5|2725.5|2732.5|2726.5|2729.9|2723.9|30
1754265900000|2025-08-04 00:05:00|2731.8|2725.8|2730.8|2724.8|2732|2726|2729.5|2723.5|20
1754266200000|2025-08-04 00:10:00|2731|2725|2732|2726|2732|2726|2729.5|2723.5|31
1754266500000|2025-08-04 00:15:00|2732.3|2726.3|2730.8|2724.8|2732.5|2726.5|2730.8|2724.8|17
1754266800000|2025-08-04 00:20:00|2731|2725|2730|2724|2731|2725|2730|2724|5
1754267400000|2025-08-04 00:30:00|2729.8|2723.8|2729|2723|2729.8|2723.8|2729|2723|3
1754267700000|2025-08-04 00:35:00|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729.5|2723.5|8
1754268000000|2025-08-04 00:40:00|2730|2724|2728.5|2722.5|2730.3|2724.3|2728.5|2722.5|21
1754268300000|2025-08-04 00:45:00|2727.8|2721.8|2727|2721|2728.3|2722.3|2726.3|2720.3|8
1754268600000|2025-08-04 00:50:00|2727.3|2721.3|2728.8|2722.8|2729|2723|2726.5|2720.5|19
1754268900000|2025-08-04 00:55:00|2728.5|2722.5|2727.3|2721.3|2729.8|2723.8|2727.3|2721.3|28
1754269200000|2025-08-04 01:00:00|2727|2721|2721.8|2715.8|2727|2721|2721.5|2715.5|103
1754269500000|2025-08-04 01:05:00|2721.5|2715.5|2722.5|2716.5|2724.8|2718.8|2721.5|2715.5|64
1754269800000|2025-08-04 01:10:00|2722.3|2716.3|2723|2717|2725|2719|2722.3|2716.3|63
1754270100000|2025-08-04 01:15:00|2723.5|2717.5|2725.3|2719.3|2726|2720|2723.3|2717.3|65
1754270400000|2025-08-04 01:20:00|2725|2719|2726|2720|2728.3|2722.3|2725|2719|39
1754270700000|2025-08-04 01:25:00|2725.8|2719.8|2726.5|2720.5|2727.3|2721.3|2724.8|2718.8|42
1754271000000|2025-08-04 01:30:00|2726.8|2720.8|2730.8|2724.8|2732.3|2726.3|2726.8|2720.8|108
1754271300000|2025-08-04 01:35:00|2731|2725|2733.5|2727.5|2734|2728|2731|2725|86
1754271600000|2025-08-04 01:40:00|2733.3|2727.3|2730.3|2724.3|2733.8|2727.8|2729.8|2723.8|66
1754271900000|2025-08-04 01:45:00|2730|2724|2728.5|2722.5|2731.3|2725.3|2727.5|2721.5|45
1754272200000|2025-08-04 01:50:00|2728.8|2722.8|2730|2724|2730.8|2724.8|2728.8|2722.8|43
1754272500000|2025-08-04 01:55:00|2730.3|2724.3|2729.5|2723.5|2730.5|2724.5|2727.8|2721.8|30
1754272800000|2025-08-04 02:00:00|2730|2724|2732|2726|2733.3|2727.3|2730|2724|96
1754273100000|2025-08-04 02:05:00|2732.3|2726.3|2732|2726|2733.8|2727.8|2731.3|2725.3|72
1754273400000|2025-08-04 02:10:00|2731.8|2725.8|2729|2723|2731.8|2725.8|2728.5|2722.5|64
1754273700000|2025-08-04 02:15:00|2729.3|2723.3|2729.3|2723.3|2729.8|2723.8|2729|2723|13
1754274000000|2025-08-04 02:20:00|2729.5|2723.5|2729.8|2723.8|2730|2724|2729.5|2723.5|8
1754274300000|2025-08-04 02:25:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2728.8|2722.8|6
1754274600000|2025-08-04 02:30:00|2729.8|2723.8|2731.3|2725.3|2733.8|2727.8|2729.5|2723.5|66
1754274900000|2025-08-04 02:35:00|2731|2725|2729|2723|2731.3|2725.3|2728.8|2722.8|19
1754275200000|2025-08-04 02:40:00|2729.3|2723.3|2734.3|2728.3|2735.3|2729.3|2729|2723|30
1754275500000|2025-08-04 02:45:00|2734.8|2728.8|2731.8|2725.8|2736.3|2730.3|2731|2725|55
1754275800000|2025-08-04 02:50:00|2731.5|2725.5|2732.8|2726.8|2733.5|2727.5|2731.3|2725.3|32
1754276100000|2025-08-04 02:55:00|2732.5|2726.5|2733.5|2727.5|2734.8|2728.8|2732.3|2726.3|35
1754276400000|2025-08-04 03:00:00|2733.3|2727.3|2735.8|2729.8|2736.8|2730.8|2733.3|2727.3|44
1754276700000|2025-08-04 03:05:00|2736|2730|2736.8|2730.8|2736.8|2730.8|2735|2729|36
1754277000000|2025-08-04 03:10:00|2736.5|2730.5|2734.5|2728.5|2736.8|2730.8|2734.5|2728.5|55
1754277300000|2025-08-04 03:15:00|2734.8|2728.8|2734|2728|2735.3|2729.3|2733.3|2727.3|50
1754277600000|2025-08-04 03:20:00|2734.3|2728.3|2736.3|2730.3|2736.8|2730.8|2733.8|2727.8|47
1754277900000|2025-08-04 03:25:00|2736|2730|2734.8|2728.8|2736|2730|2734|2728|29
1754278200000|2025-08-04 03:30:00|2735|2729|2734.3|2728.3|2735.5|2729.5|2733.8|2727.8|18
1754278500000|2025-08-04 03:35:00|2734|2728|2736.3|2730.3|2737.3|2731.3|2733.8|2727.8|20
1754278800000|2025-08-04 03:40:00|2736.5|2730.5|2736.8|2730.8|2737.5|2731.5|2736.5|2730.5|10
1754279100000|2025-08-04 03:45:00|2736.5|2730.5|2737.5|2731.5|2737.5|2731.5|2736.3|2730.3|6
1754279400000|2025-08-04 03:50:00|2737.3|2731.3|2736.5|2730.5|2737.3|2731.3|2736.5|2730.5|4
1754279700000|2025-08-04 03:55:00|2736.3|2730.3|2736.3|2730.3|2736.8|2730.8|2736|2730|5
1754280000000|2025-08-04 04:00:00|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1754280300000|2025-08-04 04:05:00|2736|2730|2735.3|2729.3|2736|2730|2735.3|2729.3|3
1754280600000|2025-08-04 04:10:00|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|5
1754280900000|2025-08-04 04:15:00|2734.8|2728.8|2735.8|2729.8|2735.8|2729.8|2734.8|2728.8|4
1754281200000|2025-08-04 04:20:00|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735|2729|4
1754281500000|2025-08-04 04:25:00|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.3|2729.3|5
1754281800000|2025-08-04 04:30:00|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1754282400000|2025-08-04 04:40:00|2736|2730|2736.3|2730.3|2736.5|2730.5|2735.3|2729.3|11
1754282700000|2025-08-04 04:45:00|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|8
1754283000000|2025-08-04 04:50:00|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.3|2729.3|7
1754283300000|2025-08-04 04:55:00|2736|2730|2736|2730|2736|2730|2735.8|2729.8|7
1754283600000|2025-08-04 05:00:00|2735.5|2729.5|2730.3|2724.3|2736|2730|2729.5|2723.5|53
1754283900000|2025-08-04 05:05:00|2730|2724|2733.3|2727.3|2733.3|2727.3|2729.8|2723.8|35
1754284200000|2025-08-04 05:10:00|2733|2727|2730.5|2724.5|2733|2727|2730.5|2724.5|23
1754284500000|2025-08-04 05:15:00|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2729|2723|23
1754284800000|2025-08-04 05:20:00|2730.5|2724.5|2731.8|2725.8|2732.3|2726.3|2730|2724|19
1754285100000|2025-08-04 05:25:00|2731.5|2725.5|2731|2725|2731.8|2725.8|2731|2725|5
1754285400000|2025-08-04 05:30:00|2731.5|2725.5|2731.8|2725.8|2733.3|2727.3|2730.5|2724.5|51
1754285700000|2025-08-04 05:35:00|2732|2726|2732.5|2726.5|2732.8|2726.8|2731.8|2725.8|17
1754286000000|2025-08-04 05:40:00|2733|2727|2731.3|2725.3|2733.3|2727.3|2730.8|2724.8|45
1754286300000|2025-08-04 05:45:00|2731|2725|2731|2725|2731.5|2725.5|2730|2724|59
1754286600000|2025-08-04 05:50:00|2731.3|2725.3|2731.8|2725.8|2733.5|2727.5|2731|2725|40
1754286900000|2025-08-04 05:55:00|2732|2726|2733.3|2727.3|2734.3|2728.3|2731.8|2725.8|28
1754287200000|2025-08-04 06:00:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2731.3|2725.3|39
1754287500000|2025-08-04 06:05:00|2733.8|2727.8|2736|2730|2736.3|2730.3|2733.8|2727.8|31
1754287800000|2025-08-04 06:10:00|2735.8|2729.8|2739.8|2733.8|2741.3|2735.3|2735.8|2729.8|60
1754288100000|2025-08-04 06:15:00|2739.5|2733.5|2741.8|2735.8|2742.8|2736.8|2738.8|2732.8|73
1754288400000|2025-08-04 06:20:00|2742|2736|2740.5|2734.5|2743.3|2737.3|2740.3|2734.3|63
1754288700000|2025-08-04 06:25:00|2740.3|2734.3|2741.5|2735.5|2742|2736|2739.5|2733.5|50
1754289000000|2025-08-04 06:30:00|2741.8|2735.8|2742.8|2736.8|2743|2737|2739.8|2733.8|49
1754289300000|2025-08-04 06:35:00|2742.5|2736.5|2743|2737|2743.3|2737.3|2740.8|2734.8|62
1754289600000|2025-08-04 06:40:00|2743.3|2737.3|2743|2737|2745.3|2739.3|2742.8|2736.8|49
1754289900000|2025-08-04 06:45:00|2742.8|2736.8|2742.5|2736.5|2743|2737|2741.8|2735.8|21
1754290200000|2025-08-04 06:50:00|2742.8|2736.8|2744|2738|2744.8|2738.8|2742.8|2736.8|53
1754290500000|2025-08-04 06:55:00|2743.8|2737.8|2741.4|2735.4|2744.8|2738.8|2741.4|2735.4|60
1754290800000|2025-08-04 07:00:00|2740.6|2734.6|2735.5|2729.5|2740.6|2734.6|2734.8|2728.8|95
1754291100000|2025-08-04 07:05:00|2736.3|2730.3|2736.8|2730.8|2739.3|2733.3|2735.8|2729.8|47
1754291400000|2025-08-04 07:10:00|2737|2731|2740.8|2734.8|2742|2736|2737|2731|48
1754291700000|2025-08-04 07:15:00|2741|2735|2733.8|2727.8|2741.3|2735.3|2733.3|2727.3|58
1754292000000|2025-08-04 07:20:00|2734|2728|2733.3|2727.3|2734.8|2728.8|2732|2726|54
1754292300000|2025-08-04 07:25:00|2733.5|2727.5|2733.3|2727.3|2734.5|2728.5|2732.8|2726.8|46
1754292600000|2025-08-04 07:30:00|2733.5|2727.5|2733.5|2727.5|2735.5|2729.5|2732.3|2726.3|66
1754292900000|2025-08-04 07:35:00|2733.8|2727.8|2732|2726|2735.5|2729.5|2732|2726|37
1754293200000|2025-08-04 07:40:00|2732.3|2726.3|2736.5|2730.5|2737.8|2731.8|2731.5|2725.5|65
1754293500000|2025-08-04 07:45:00|2736.8|2730.8|2738|2732|2739.8|2733.8|2736.3|2730.3|49
1754293800000|2025-08-04 07:50:00|2738.3|2732.3|2742.8|2736.8|2743|2737|2737.5|2731.5|34
1754294100000|2025-08-04 07:55:00|2743.3|2737.3|2743.8|2737.8|2744.8|2738.8|2741.8|2735.8|42
1754294400000|2025-08-04 08:00:00|2744|2738|2752.3|2746.3|2753.5|2747.5|2744|2738|144
1754294700000|2025-08-04 08:05:00|2752|2746|2747.5|2741.5|2753.3|2747.3|2747.3|2741.3|77
1754295000000|2025-08-04 08:10:00|2747|2741|2750.8|2744.8|2751.3|2745.3|2745.8|2739.8|55
1754295300000|2025-08-04 08:15:00|2750.5|2744.5|2753.5|2747.5|2754|2748|2750.5|2744.5|54
1754295600000|2025-08-04 08:20:00|2753.3|2747.3|2752.5|2746.5|2756.3|2750.3|2752.3|2746.3|52
1754295900000|2025-08-04 08:25:00|2752.8|2746.8|2752.3|2746.3|2753.3|2747.3|2751|2745|48
1754296200000|2025-08-04 08:30:00|2752|2746|2749.8|2743.8|2752.3|2746.3|2749.5|2743.5|42
1754296500000|2025-08-04 08:35:00|2750|2744|2750.8|2744.8|2752|2746|2749.5|2743.5|52
1754296800000|2025-08-04 08:40:00|2751|2745|2748.5|2742.5|2751.5|2745.5|2747.8|2741.8|36
1754297100000|2025-08-04 08:45:00|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2746.8|2740.8|32
1754297400000|2025-08-04 08:50:00|2748.3|2742.3|2746.5|2740.5|2749.3|2743.3|2746.3|2740.3|38
1754297700000|2025-08-04 08:55:00|2746.8|2740.8|2753.3|2747.3|2753.5|2747.5|2746.5|2740.5|73
1754298000000|2025-08-04 09:00:00|2752.8|2746.8|2753.3|2747.3|2754.3|2748.3|2750.8|2744.8|36
1754298300000|2025-08-04 09:05:00|2753|2747|2750.8|2744.8|2753|2747|2749.5|2743.5|26
1754298600000|2025-08-04 09:10:00|2750.5|2744.5|2751.5|2745.5|2751.8|2745.8|2749.3|2743.3|22
1754298900000|2025-08-04 09:15:00|2751.8|2745.8|2754.8|2748.8|2756.3|2750.3|2751.5|2745.5|36
1754299200000|2025-08-04 09:20:00|2755|2749|2753.5|2747.5|2756.5|2750.5|2753.3|2747.3|22
1754299500000|2025-08-04 09:25:00|2753.8|2747.8|2752|2746|2754|2748|2752|2746|18
1754299800000|2025-08-04 09:30:00|2752.3|2746.3|2749.5|2743.5|2753.8|2747.8|2749.5|2743.5|35
1754300100000|2025-08-04 09:35:00|2749.8|2743.8|2748.3|2742.3|2750.8|2744.8|2747.5|2741.5|29
1754300400000|2025-08-04 09:40:00|2748|2742|2747|2741|2748.5|2742.5|2746.8|2740.8|32
1754300700000|2025-08-04 09:45:00|2746.8|2740.8|2746|2740|2748.5|2742.5|2746|2740|31
1754301000000|2025-08-04 09:50:00|2745.8|2739.8|2744.8|2738.8|2746.5|2740.5|2744.5|2738.5|19
1754301300000|2025-08-04 09:55:00|2744.5|2738.5|2745.8|2739.8|2746.5|2740.5|2743.8|2737.8|23
1754301600000|2025-08-04 10:00:00|2745.3|2739.3|2744.5|2738.5|2745.3|2739.3|2743.5|2737.5|34
1754301900000|2025-08-04 10:05:00|2744.3|2738.3|2744|2738|2744.8|2738.8|2743.3|2737.3|17
1754302200000|2025-08-04 10:10:00|2743.8|2737.8|2744|2738|2744.5|2738.5|2743.5|2737.5|19
1754302500000|2025-08-04 10:15:00|2743.8|2737.8|2739.8|2733.8|2744.3|2738.3|2739.8|2733.8|21
1754302800000|2025-08-04 10:20:00|2739.3|2733.3|2739.8|2733.8|2741.3|2735.3|2738.5|2732.5|29
1754303100000|2025-08-04 10:25:00|2739.5|2733.5|2741|2735|2741.5|2735.5|2739.5|2733.5|15
1754303400000|2025-08-04 10:30:00|2740.8|2734.8|2740.8|2734.8|2741.5|2735.5|2740|2734|21
1754303700000|2025-08-04 10:35:00|2741|2735|2738.5|2732.5|2741.5|2735.5|2738.5|2732.5|20
1754304000000|2025-08-04 10:40:00|2738.8|2732.8|2740.3|2734.3|2741|2735|2738.8|2732.8|22
1754304300000|2025-08-04 10:45:00|2740|2734|2741.3|2735.3|2742.8|2736.8|2739.8|2733.8|29
1754304600000|2025-08-04 10:50:00|2741.5|2735.5|2744.3|2738.3|2745|2739|2741|2735|35
1754304900000|2025-08-04 10:55:00|2744.5|2738.5|2745|2739|2745.3|2739.3|2744.5|2738.5|15
1754305200000|2025-08-04 11:00:00|2745.3|2739.3|2748.3|2742.3|2748.3|2742.3|2745.3|2739.3|32
1754305500000|2025-08-04 11:05:00|2748.5|2742.5|2747.5|2741.5|2748.5|2742.5|2746.8|2740.8|14
1754305800000|2025-08-04 11:10:00|2747.3|2741.3|2748|2742|2749.3|2743.3|2747.3|2741.3|11
1754306100000|2025-08-04 11:15:00|2747.8|2741.8|2749.5|2743.5|2750.3|2744.3|2747.3|2741.3|16
1754306400000|2025-08-04 11:20:00|2749.8|2743.8|2748.3|2742.3|2750.8|2744.8|2748|2742|28
1754306700000|2025-08-04 11:25:00|2748|2742|2748.5|2742.5|2748.8|2742.8|2747|2741|41
1754307000000|2025-08-04 11:30:00|2748.3|2742.3|2745|2739|2748.3|2742.3|2744.5|2738.5|42
1754307300000|2025-08-04 11:35:00|2744.5|2738.5|2743.3|2737.3|2745.5|2739.5|2743.3|2737.3|26
1754307600000|2025-08-04 11:40:00|2743|2737|2744.5|2738.5|2745|2739|2742.8|2736.8|21
1754307900000|2025-08-04 11:45:00|2744.8|2738.8|2745.8|2739.8|2746.5|2740.5|2744.5|2738.5|21
1754308200000|2025-08-04 11:50:00|2745.3|2739.3|2748.8|2742.8|2749.3|2743.3|2744.3|2738.3|47
1754308500000|2025-08-04 11:55:00|2749|2743|2755|2749|2755.3|2749.3|2748.8|2742.8|72
1754308800000|2025-08-04 12:00:00|2754.8|2748.8|2755.3|2749.3|2757.3|2751.3|2754.8|2748.8|38
1754309100000|2025-08-04 12:05:00|2755.5|2749.5|2756|2750|2758|2752|2755.5|2749.5|55
1754309400000|2025-08-04 12:10:00|2755.8|2749.8|2755|2749|2756|2750|2754.3|2748.3|39
1754309700000|2025-08-04 12:15:00|2755.3|2749.3|2758.3|2752.3|2760.5|2754.5|2753.8|2747.8|53
1754310000000|2025-08-04 12:20:00|2758.8|2752.8|2757|2751|2758.8|2752.8|2755.5|2749.5|27
1754310300000|2025-08-04 12:25:00|2756.8|2750.8|2754|2748|2756.8|2750.8|2753|2747|34
1754310600000|2025-08-04 12:30:00|2753.8|2747.8|2752.8|2746.8|2753.8|2747.8|2751.8|2745.8|64
1754310900000|2025-08-04 12:35:00|2752.5|2746.5|2755|2749|2755.3|2749.3|2752.3|2746.3|15
1754311200000|2025-08-04 12:40:00|2755.3|2749.3|2754.5|2748.5|2756.6|2750.6|2754.5|2748.5|43
1754311500000|2025-08-04 12:45:00|2754.8|2748.8|2755.8|2749.8|2757|2751|2754.5|2748.5|37
1754311800000|2025-08-04 12:50:00|2756|2750|2754|2748|2756.5|2750.5|2753.3|2747.3|29
1754312100000|2025-08-04 12:55:00|2753.8|2747.8|2754.5|2748.5|2756|2750|2753.5|2747.5|41
1754312400000|2025-08-04 13:00:00|2754.3|2748.3|2758|2752|2759.3|2753.3|2754|2748|179
1754312700000|2025-08-04 13:05:00|2757.8|2751.8|2755|2749|2758.5|2752.5|2755|2749|53
1754313000000|2025-08-04 13:10:00|2755.3|2749.3|2758|2752|2759.8|2753.8|2755.3|2749.3|65
1754313300000|2025-08-04 13:15:00|2758.3|2752.3|2759.3|2753.3|2759.8|2753.8|2756.5|2750.5|57
1754313600000|2025-08-04 13:20:00|2759.5|2753.5|2759.5|2753.5|2760|2754|2758.3|2752.3|47
1754313900000|2025-08-04 13:25:00|2759.8|2753.8|2759.5|2753.5|2760.8|2754.8|2757.8|2751.8|64
1754314200000|2025-08-04 13:30:00|2759.3|2753.3|2759.5|2753.5|2761.5|2755.5|2758.8|2752.8|64
1754314500000|2025-08-04 13:35:00|2759.3|2753.3|2759|2753|2759.8|2753.8|2758.5|2752.5|68
1754314800000|2025-08-04 13:40:00|2759.3|2753.3|2755.8|2749.8|2759.5|2753.5|2755.8|2749.8|87
1754315100000|2025-08-04 13:45:00|2755.5|2749.5|2757.3|2751.3|2758|2752|2755.3|2749.3|34
1754315400000|2025-08-04 13:50:00|2757.5|2751.5|2755.5|2749.5|2758|2752|2755.3|2749.3|59
1754315700000|2025-08-04 13:55:00|2755.8|2749.8|2755|2749|2756.3|2750.3|2754.5|2748.5|35
1754316000000|2025-08-04 14:00:00|2755.3|2749.3|2753|2747|2755.5|2749.5|2752.3|2746.3|71
1754316300000|2025-08-04 14:05:00|2753.3|2747.3|2750.8|2744.8|2754.3|2748.3|2750.5|2744.5|45
1754316600000|2025-08-04 14:10:00|2750.5|2744.5|2750.5|2744.5|2751.8|2745.8|2749.3|2743.3|54
1754316900000|2025-08-04 14:15:00|2750.8|2744.8|2748.8|2742.8|2750.8|2744.8|2748.3|2742.3|32
1754317200000|2025-08-04 14:20:00|2748.5|2742.5|2748.8|2742.8|2749.5|2743.5|2747.5|2741.5|42
1754317500000|2025-08-04 14:25:00|2749|2743|2749|2743|2749.8|2743.8|2748.3|2742.3|42
1754317800000|2025-08-04 14:30:00|2748.8|2742.8|2749.5|2743.5|2750.5|2744.5|2748.5|2742.5|69
1754318100000|2025-08-04 14:35:00|2749.3|2743.3|2748.5|2742.5|2750.5|2744.5|2748|2742|53
1754318400000|2025-08-04 14:40:00|2748.3|2742.3|2745.5|2739.5|2748.5|2742.5|2745.5|2739.5|33
1754318700000|2025-08-04 14:45:00|2745.8|2739.8|2748|2742|2749.5|2743.5|2745|2739|38
1754319000000|2025-08-04 14:50:00|2748.3|2742.3|2747.3|2741.3|2748.8|2742.8|2746.8|2740.8|51
1754319300000|2025-08-04 14:55:00|2747|2741|2748.3|2742.3|2748.5|2742.5|2745.8|2739.8|51
1754319600000|2025-08-04 15:00:00|2748|2742|2746.3|2740.3|2749|2743|2745|2739|47
1754319900000|2025-08-04 15:05:00|2746.5|2740.5|2747.5|2741.5|2747.5|2741.5|2746.5|2740.5|31
1754320200000|2025-08-04 15:10:00|2747.8|2741.8|2747|2741|2748.5|2742.5|2745.8|2739.8|41
1754320500000|2025-08-04 15:15:00|2747.3|2741.3|2747.5|2741.5|2747.8|2741.8|2746.8|2740.8|19
1754320800000|2025-08-04 15:20:00|2747.8|2741.8|2750|2744|2751.3|2745.3|2747.5|2741.5|34
1754321100000|2025-08-04 15:25:00|2750.3|2744.3|2751.8|2745.8|2752.5|2746.5|2749.3|2743.3|54
1754321400000|2025-08-04 15:30:00|2751.5|2745.5|2752|2746|2752.3|2746.3|2750|2744|62
1754321700000|2025-08-04 15:35:00|2752.3|2746.3|2753.8|2747.8|2753.8|2747.8|2750.3|2744.3|93
1754322000000|2025-08-04 15:40:00|2753|2747|2754.3|2748.3|2754.5|2748.5|2753|2747|44
1754322300000|2025-08-04 15:45:00|2754.5|2748.5|2755.3|2749.3|2755.5|2749.5|2754.5|2748.5|85
1754322600000|2025-08-04 15:50:00|2755|2749|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|46
1754322900000|2025-08-04 15:55:00|2755|2749|2754.5|2748.5|2755.8|2749.8|2753.3|2747.3|43
1754323200000|2025-08-04 16:00:00|2755|2749|2755.3|2749.3|2755.8|2749.8|2754.5|2748.5|30
1754323500000|2025-08-04 16:05:00|2755|2749|2755.3|2749.3|2755.8|2749.8|2754.3|2748.3|32
1754323800000|2025-08-04 16:10:00|2754.8|2748.8|2754.3|2748.3|2755.8|2749.8|2754.3|2748.3|25
1754324100000|2025-08-04 16:15:00|2754|2748|2753.5|2747.5|2754.5|2748.5|2753.5|2747.5|25
1754324400000|2025-08-04 16:20:00|2752.3|2746.3|2750|2744|2752.8|2746.8|2749.8|2743.8|33
1754324700000|2025-08-04 16:25:00|2750.3|2744.3|2750.3|2744.3|2750.8|2744.8|2749.5|2743.5|17
1754325000000|2025-08-04 16:30:00|2750|2744|2750.3|2744.3|2751|2745|2749.5|2743.5|19
1754325300000|2025-08-04 16:35:00|2750|2744|2750|2744|2750.8|2744.8|2749.5|2743.5|10
1754325600000|2025-08-04 16:40:00|2749.8|2743.8|2750|2744|2750.8|2744.8|2749.8|2743.8|44
1754325900000|2025-08-04 16:45:00|2750.3|2744.3|2751.5|2745.5|2751.5|2745.5|2750|2744|14
1754326200000|2025-08-04 16:50:00|2751.8|2745.8|2752|2746|2752.3|2746.3|2751.5|2745.5|15
1754326500000|2025-08-04 16:55:00|2752.3|2746.3|2753.4|2747.4|2753.6|2747.6|2752.3|2746.3|50
1754326800000|2025-08-04 17:00:00|2753.6|2747.6|2753.6|2747.6|2754.4|2748.4|2753.4|2747.4|5
1754327100000|2025-08-04 17:05:00|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2752.9|2746.9|4
1754327400000|2025-08-04 17:10:00|2753.6|2747.6|2753.6|2747.6|2754.6|2748.6|2753.4|2747.4|6
1754327700000|2025-08-04 17:15:00|2753.9|2747.9|2753.1|2747.1|2754.4|2748.4|2752.9|2746.9|9
1754328000000|2025-08-04 17:20:00|2752.9|2746.9|2753.6|2747.6|2753.6|2747.6|2752.9|2746.9|5
1754328300000|2025-08-04 17:25:00|2754.4|2748.4|2753.6|2747.6|2754.4|2748.4|2753.6|2747.6|6
1754328600000|2025-08-04 17:30:00|2753.4|2747.4|2753.6|2747.6|2753.6|2747.6|2751.9|2745.9|28
1754328900000|2025-08-04 17:35:00|2753.9|2747.9|2752.6|2746.6|2753.9|2747.9|2752.4|2746.4|10
1754329200000|2025-08-04 17:40:00|2752.9|2746.9|2753.9|2747.9|2753.9|2747.9|2751.9|2745.9|18
1754329500000|2025-08-04 17:45:00|2754.1|2748.1|2754.5|2748.5|2756.3|2750.3|2753.5|2747.5|24
1754329800000|2025-08-04 17:50:00|2754.6|2748.6|2757.4|2751.4|2758.6|2752.6|2754.6|2748.6|15
1754330100000|2025-08-04 17:55:00|2763.8|2745|2762.8|2744|2764|2745.3|2762.3|2743.5|6
1754352000000|2025-08-05 00:00:00|2756|2750|2756.5|2750.5|2757.4|2751.4|2755.4|2749.4|31
1754352300000|2025-08-05 00:05:00|2756.8|2750.8|2759|2753|2759|2753|2756.8|2750.8|15
1754352600000|2025-08-05 00:10:00|2758.8|2752.8|2760|2754|2760.3|2754.3|2758.8|2752.8|8
1754352900000|2025-08-05 00:15:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760|2754|11
1754353200000|2025-08-05 00:20:00|2760.5|2754.5|2759.3|2753.3|2760.8|2754.8|2759.3|2753.3|6
1754353500000|2025-08-05 00:25:00|2759|2753|2758.3|2752.3|2759|2753|2758.3|2752.3|6
1754353800000|2025-08-05 00:30:00|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|3
1754354100000|2025-08-05 00:35:00|2758.3|2752.3|2758|2752|2758.5|2752.5|2758|2752|6
1754354400000|2025-08-05 00:40:00|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|6
1754354700000|2025-08-05 00:45:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758|2752|4
1754355000000|2025-08-05 00:50:00|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758|2752|5
1754355300000|2025-08-05 00:55:00|2758|2752|2754.8|2748.8|2758.3|2752.3|2754.8|2748.8|8
1754355600000|2025-08-05 01:00:00|2755|2749|2755.3|2749.3|2756.5|2750.5|2754.5|2748.5|99
1754355900000|2025-08-05 01:05:00|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2753.3|2747.3|45
1754356200000|2025-08-05 01:10:00|2755|2749|2751.8|2745.8|2755|2749|2751.8|2745.8|32
1754356500000|2025-08-05 01:15:00|2751.5|2745.5|2752|2746|2752.3|2746.3|2750.8|2744.8|73
1754356800000|2025-08-05 01:20:00|2751.8|2745.8|2751.8|2745.8|2752.5|2746.5|2751.3|2745.3|45
1754357100000|2025-08-05 01:25:00|2752|2746|2757|2751|2757|2751|2751.5|2745.5|60
1754357400000|2025-08-05 01:30:00|2757.3|2751.3|2758.3|2752.3|2759.5|2753.5|2757|2751|82
1754357700000|2025-08-05 01:35:00|2758.5|2752.5|2760.5|2754.5|2762|2756|2758.3|2752.3|82
1754358000000|2025-08-05 01:40:00|2760.3|2754.3|2761.8|2755.8|2762.5|2756.5|2759.8|2753.8|78
1754358300000|2025-08-05 01:45:00|2762|2756|2761.8|2755.8|2762.8|2756.8|2760.8|2754.8|46
1754358600000|2025-08-05 01:50:00|2761.5|2755.5|2761.5|2755.5|2761.8|2755.8|2760.5|2754.5|53
1754358900000|2025-08-05 01:55:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2759.8|2753.8|46
1754359200000|2025-08-05 02:00:00|2761|2755|2760.8|2754.8|2762.8|2756.8|2759.5|2753.5|83
1754359500000|2025-08-05 02:05:00|2760.5|2754.5|2761.5|2755.5|2762.5|2756.5|2760.3|2754.3|33
1754359800000|2025-08-05 02:10:00|2761.8|2755.8|2762.3|2756.3|2762.8|2756.8|2761.5|2755.5|49
1754360100000|2025-08-05 02:15:00|2762.5|2756.5|2764|2758|2764.3|2758.3|2762.3|2756.3|15
1754360400000|2025-08-05 02:20:00|2763.8|2757.8|2763.3|2757.3|2764.5|2758.5|2763.3|2757.3|24
1754360700000|2025-08-05 02:25:00|2763.8|2757.8|2763|2757|2764.3|2758.3|2763|2757|24
1754361000000|2025-08-05 02:30:00|2762.8|2756.8|2761.8|2755.8|2762.8|2756.8|2761.3|2755.3|52
1754361300000|2025-08-05 02:35:00|2762|2756|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|23
1754361600000|2025-08-05 02:40:00|2761.5|2755.5|2761|2755|2762.3|2756.3|2761|2755|35
1754361900000|2025-08-05 02:45:00|2760.8|2754.8|2758.5|2752.5|2760.8|2754.8|2758.3|2752.3|32
1754362200000|2025-08-05 02:50:00|2758.3|2752.3|2760.8|2754.8|2761|2755|2758.3|2752.3|66
1754362500000|2025-08-05 02:55:00|2761|2755|2761.8|2755.8|2762.3|2756.3|2761|2755|30
1754362800000|2025-08-05 03:00:00|2761.5|2755.5|2762.5|2756.5|2763.3|2757.3|2761.3|2755.3|27
1754363100000|2025-08-05 03:05:00|2762.3|2756.3|2763|2757|2763|2757|2761.8|2755.8|37
1754363400000|2025-08-05 03:10:00|2763.3|2757.3|2764|2758|2766.3|2760.3|2763.3|2757.3|44
1754363700000|2025-08-05 03:15:00|2764.3|2758.3|2764|2758|2764.8|2758.8|2763.8|2757.8|50
1754364000000|2025-08-05 03:20:00|2764.3|2758.3|2764.5|2758.5|2765.5|2759.5|2763.8|2757.8|30
1754364300000|2025-08-05 03:25:00|2765|2759|2764.8|2758.8|2765|2759|2763.5|2757.5|25
1754364600000|2025-08-05 03:30:00|2765|2759|2764.8|2758.8|2765.3|2759.3|2764.3|2758.3|14
1754364900000|2025-08-05 03:35:00|2765|2759|2764.8|2758.8|2765.3|2759.3|2764.5|2758.5|6
1754365200000|2025-08-05 03:40:00|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|4
1754365500000|2025-08-05 03:45:00|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|4
1754365800000|2025-08-05 03:50:00|2765|2759|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1754366100000|2025-08-05 03:55:00|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|13
1754366400000|2025-08-05 04:00:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|61
1754366700000|2025-08-05 04:05:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1754367000000|2025-08-05 04:10:00|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1754367300000|2025-08-05 04:15:00|2764.8|2758.8|2765|2759|2765|2759|2764.5|2758.5|8
1754367600000|2025-08-05 04:20:00|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|3
1754367900000|2025-08-05 04:25:00|2765.5|2759.5|2765.3|2759.3|2765.8|2759.8|2765|2759|5
1754368200000|2025-08-05 04:30:00|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|6
1754368500000|2025-08-05 04:35:00|2765|2759|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|16
1754368800000|2025-08-05 04:40:00|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1754369100000|2025-08-05 04:45:00|2765.5|2759.5|2766.3|2760.3|2766.5|2760.5|2765.3|2759.3|8
1754369400000|2025-08-05 04:50:00|2766|2760|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|8
1754369700000|2025-08-05 04:55:00|2766|2760|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|4
1754370000000|2025-08-05 05:00:00|2766.5|2760.5|2767|2761|2767|2761|2766|2760|25
1754370300000|2025-08-05 05:05:00|2766.8|2760.8|2766.8|2760.8|2767|2761|2766|2760|31
1754370600000|2025-08-05 05:10:00|2766.5|2760.5|2765.5|2759.5|2766.5|2760.5|2765|2759|14
1754370900000|2025-08-05 05:15:00|2765.3|2759.3|2763.8|2757.8|2765.3|2759.3|2763.8|2757.8|11
1754371200000|2025-08-05 05:20:00|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|12
1754371500000|2025-08-05 05:25:00|2764|2758|2764.3|2758.3|2764.8|2758.8|2764|2758|11
1754371800000|2025-08-05 05:30:00|2764.5|2758.5|2766|2760|2767.5|2761.5|2764.5|2758.5|29
1754372100000|2025-08-05 05:35:00|2765.8|2759.8|2768.5|2762.5|2769.3|2763.3|2765.8|2759.8|60
1754372400000|2025-08-05 05:40:00|2769.3|2763.3|2771.8|2765.8|2772|2766|2768|2762|62
1754372700000|2025-08-05 05:45:00|2772|2766|2769.5|2763.5|2772.3|2766.3|2769.3|2763.3|61
1754373000000|2025-08-05 05:50:00|2769.3|2763.3|2768.3|2762.3|2769.5|2763.5|2767.5|2761.5|60
1754373300000|2025-08-05 05:55:00|2768|2762|2767.3|2761.3|2768.3|2762.3|2766.5|2760.5|63
1754373600000|2025-08-05 06:00:00|2767|2761|2767.3|2761.3|2767.8|2761.8|2766.8|2760.8|57
1754373900000|2025-08-05 06:05:00|2767|2761|2767.3|2761.3|2767.5|2761.5|2766|2760|39
1754374200000|2025-08-05 06:10:00|2767|2761|2767.8|2761.8|2768.3|2762.3|2766.8|2760.8|41
1754374500000|2025-08-05 06:15:00|2768.3|2762.3|2769.3|2763.3|2769.8|2763.8|2767.8|2761.8|49
1754374800000|2025-08-05 06:20:00|2769|2763|2768.8|2762.8|2770.8|2764.8|2768.3|2762.3|40
1754375100000|2025-08-05 06:25:00|2768.5|2762.5|2769.5|2763.5|2770|2764|2768.5|2762.5|22
1754375400000|2025-08-05 06:30:00|2769.3|2763.3|2771.8|2765.8|2771.8|2765.8|2768.3|2762.3|73
1754375700000|2025-08-05 06:35:00|2771.3|2765.3|2770.8|2764.8|2772.3|2766.3|2770.3|2764.3|39
1754376000000|2025-08-05 06:40:00|2771|2765|2769.5|2763.5|2772.8|2766.8|2769.3|2763.3|55
1754376300000|2025-08-05 06:45:00|2769.3|2763.3|2769.3|2763.3|2770.8|2764.8|2768.3|2762.3|41
1754376600000|2025-08-05 06:50:00|2769|2763|2767.5|2761.5|2769|2763|2767.3|2761.3|25
1754376900000|2025-08-05 06:55:00|2767.8|2761.8|2774.1|2768.1|2774.1|2768.1|2767.5|2761.5|64
1754377200000|2025-08-05 07:00:00|2776.4|2770.4|2777.3|2771.3|2777.5|2771.5|2772.9|2766.9|96
1754377500000|2025-08-05 07:05:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2775|2769|48
1754377800000|2025-08-05 07:10:00|2778.3|2772.3|2773.3|2767.3|2778.5|2772.5|2772.5|2766.5|67
1754378100000|2025-08-05 07:15:00|2773.5|2767.5|2774.8|2768.8|2775.5|2769.5|2773.3|2767.3|48
1754378400000|2025-08-05 07:20:00|2774.5|2768.5|2776|2770|2776.8|2770.8|2774|2768|38
1754378700000|2025-08-05 07:25:00|2776.3|2770.3|2776.8|2770.8|2778.5|2772.5|2774.6|2768.6|63
1754379000000|2025-08-05 07:30:00|2776.3|2770.3|2777.5|2771.5|2779.8|2773.8|2776.3|2770.3|42
1754379300000|2025-08-05 07:35:00|2777.8|2771.8|2773.5|2767.5|2777.8|2771.8|2772.5|2766.5|38
1754379600000|2025-08-05 07:40:00|2774.3|2768.3|2774|2768|2775.8|2769.8|2773.5|2767.5|25
1754379900000|2025-08-05 07:45:00|2773.5|2767.5|2773.5|2767.5|2774|2768|2771.8|2765.8|48
1754380200000|2025-08-05 07:50:00|2773|2767|2772.5|2766.5|2773.3|2767.3|2771.8|2765.8|37
1754380500000|2025-08-05 07:55:00|2772.8|2766.8|2776.3|2770.3|2777|2771|2772.3|2766.3|34
1754380800000|2025-08-05 08:00:00|2775.8|2769.8|2781|2775|2781.5|2775.5|2773.8|2767.8|113
1754381100000|2025-08-05 08:05:00|2781.5|2775.5|2778.5|2772.5|2784.6|2778.6|2777.8|2771.8|64
1754381400000|2025-08-05 08:10:00|2779.3|2773.3|2779.3|2773.3|2780.5|2774.5|2776.5|2770.5|55
1754381700000|2025-08-05 08:15:00|2779|2773|2778.3|2772.3|2779.3|2773.3|2776.5|2770.5|41
1754382000000|2025-08-05 08:20:00|2778.5|2772.5|2777.8|2771.8|2781|2775|2777.8|2771.8|42
1754382300000|2025-08-05 08:25:00|2777.5|2771.5|2773.8|2767.8|2778|2772|2773.8|2767.8|40
1754382600000|2025-08-05 08:30:00|2773.5|2767.5|2772|2766|2773.8|2767.8|2770.3|2764.3|73
1754382900000|2025-08-05 08:35:00|2771.8|2765.8|2771|2765|2772|2766|2769.3|2763.3|37
1754383200000|2025-08-05 08:40:00|2770.8|2764.8|2770.5|2764.5|2771.5|2765.5|2770|2764|30
1754383500000|2025-08-05 08:45:00|2770.3|2764.3|2766|2760|2770.5|2764.5|2765.8|2759.8|55
1754383800000|2025-08-05 08:50:00|2765.8|2759.8|2767.8|2761.8|2768.8|2762.8|2765.3|2759.3|43
1754384100000|2025-08-05 08:55:00|2768|2762|2769.5|2763.5|2770|2764|2767.3|2761.3|33
1754384400000|2025-08-05 09:00:00|2769.3|2763.3|2768|2762|2769.3|2763.3|2767|2761|36
1754384700000|2025-08-05 09:05:00|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2767.3|2761.3|21
1754385000000|2025-08-05 09:10:00|2768.5|2762.5|2770.8|2764.8|2770.8|2764.8|2768|2762|13
1754385300000|2025-08-05 09:15:00|2770.5|2764.5|2773|2767|2773.3|2767.3|2769.8|2763.8|29
1754385600000|2025-08-05 09:20:00|2773.3|2767.3|2773.3|2767.3|2773.5|2767.5|2771.8|2765.8|16
1754385900000|2025-08-05 09:25:00|2773|2767|2774|2768|2774.3|2768.3|2773|2767|10
1754386200000|2025-08-05 09:30:00|2773.8|2767.8|2772.5|2766.5|2773.8|2767.8|2772.5|2766.5|15
1754386500000|2025-08-05 09:35:00|2772.8|2766.8|2772.8|2766.8|2773|2767|2772.3|2766.3|7
1754386800000|2025-08-05 09:40:00|2773|2767|2772.5|2766.5|2774|2768|2771.8|2765.8|12
1754387100000|2025-08-05 09:45:00|2772.8|2766.8|2774.3|2768.3|2774.5|2768.5|2772.8|2766.8|16
1754387400000|2025-08-05 09:50:00|2774|2768|2773.3|2767.3|2774|2768|2772.8|2766.8|26
1754387700000|2025-08-05 09:55:00|2773|2767|2772|2766|2773|2767|2771.3|2765.3|8
1754388000000|2025-08-05 10:00:00|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2770.5|2764.5|23
1754388300000|2025-08-05 10:05:00|2772.8|2766.8|2771.8|2765.8|2773.8|2767.8|2771.8|2765.8|19
1754388600000|2025-08-05 10:10:00|2772|2766|2770.5|2764.5|2772.8|2766.8|2770|2764|21
1754388900000|2025-08-05 10:15:00|2770.3|2764.3|2770.8|2764.8|2770.8|2764.8|2768.5|2762.5|37
1754389200000|2025-08-05 10:20:00|2770.5|2764.5|2770|2764|2771|2765|2769.3|2763.3|31
1754389500000|2025-08-05 10:25:00|2769.8|2763.8|2770|2764|2770|2764|2769.5|2763.5|18
1754389800000|2025-08-05 10:30:00|2769.8|2763.8|2771|2765|2771|2765|2769.8|2763.8|24
1754390100000|2025-08-05 10:35:00|2771.3|2765.3|2773.5|2767.5|2774.3|2768.3|2770.5|2764.5|28
1754390400000|2025-08-05 10:40:00|2773.8|2767.8|2776|2770|2776|2770|2773.5|2767.5|27
1754390700000|2025-08-05 10:45:00|2775.8|2769.8|2777.3|2771.3|2777.8|2771.8|2775.8|2769.8|31
1754391000000|2025-08-05 10:50:00|2777|2771|2777.8|2771.8|2778.5|2772.5|2776.3|2770.3|41
1754391300000|2025-08-05 10:55:00|2777.5|2771.5|2776|2770|2779|2773|2775.5|2769.5|37
1754391600000|2025-08-05 11:00:00|2775.8|2769.8|2772.8|2766.8|2775.8|2769.8|2772.5|2766.5|30
1754391900000|2025-08-05 11:05:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2770|2764|36
1754392200000|2025-08-05 11:10:00|2772.5|2766.5|2772.5|2766.5|2774.3|2768.3|2772.5|2766.5|25
1754392500000|2025-08-05 11:15:00|2772.3|2766.3|2772.8|2766.8|2773.3|2767.3|2771.5|2765.5|35
1754392800000|2025-08-05 11:20:00|2772.5|2766.5|2772.8|2766.8|2773.5|2767.5|2771.5|2765.5|24
1754393100000|2025-08-05 11:25:00|2773|2767|2774.5|2768.5|2775.3|2769.3|2771.8|2765.8|14
1754393400000|2025-08-05 11:30:00|2774|2768|2772.5|2766.5|2774|2768|2772.3|2766.3|32
1754393700000|2025-08-05 11:35:00|2772.3|2766.3|2770.8|2764.8|2773.8|2767.8|2769.3|2763.3|37
1754394000000|2025-08-05 11:40:00|2771|2765|2770.8|2764.8|2772|2766|2770.5|2764.5|37
1754394300000|2025-08-05 11:45:00|2770.5|2764.5|2770|2764|2771.5|2765.5|2769|2763|26
1754394600000|2025-08-05 11:50:00|2770.3|2764.3|2769.3|2763.3|2771|2765|2768.3|2762.3|52
1754394900000|2025-08-05 11:55:00|2769|2763|2770.5|2764.5|2771.8|2765.8|2768.8|2762.8|46
1754395200000|2025-08-05 12:00:00|2770.3|2764.3|2771|2765|2771|2765|2769.8|2763.8|38
1754395500000|2025-08-05 12:05:00|2770.8|2764.8|2773.5|2767.5|2773.8|2767.8|2770|2764|37
1754395800000|2025-08-05 12:10:00|2773.3|2767.3|2771.3|2765.3|2773.5|2767.5|2771.3|2765.3|24
1754396100000|2025-08-05 12:15:00|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2770.5|2764.5|25
1754396400000|2025-08-05 12:20:00|2771.8|2765.8|2772|2766|2772.8|2766.8|2771|2765|54
1754396700000|2025-08-05 12:25:00|2771.8|2765.8|2770.8|2764.8|2772.5|2766.5|2770|2764|24
1754397000000|2025-08-05 12:30:00|2770.5|2764.5|2770.8|2764.8|2771|2765|2769.8|2763.8|24
1754397300000|2025-08-05 12:35:00|2770.5|2764.5|2772|2766|2772.8|2766.8|2770.5|2764.5|40
1754397600000|2025-08-05 12:40:00|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772|2766|9
1754397900000|2025-08-05 12:45:00|2773|2767|2774|2768|2774.3|2768.3|2772.3|2766.3|17
1754398200000|2025-08-05 12:50:00|2774.3|2768.3|2769.5|2763.5|2774.3|2768.3|2769.3|2763.3|27
1754398500000|2025-08-05 12:55:00|2769.8|2763.8|2771|2765|2772.5|2766.5|2769.8|2763.8|30
1754398800000|2025-08-05 13:00:00|2770.8|2764.8|2769.5|2763.5|2772|2766|2768.5|2762.5|178
1754399100000|2025-08-05 13:05:00|2769.3|2763.3|2767.5|2761.5|2769.3|2763.3|2766.8|2760.8|101
1754399400000|2025-08-05 13:10:00|2767.3|2761.3|2770|2764|2771|2765|2767.3|2761.3|78
1754399700000|2025-08-05 13:15:00|2769.8|2763.8|2766.8|2760.8|2769.8|2763.8|2766.5|2760.5|51
1754400000000|2025-08-05 13:20:00|2767|2761|2763.3|2757.3|2767|2761|2763.3|2757.3|80
1754400300000|2025-08-05 13:25:00|2763.5|2757.5|2766|2760|2766.8|2760.8|2762.5|2756.5|91
1754400600000|2025-08-05 13:30:00|2765.8|2759.8|2763.8|2757.8|2766.8|2760.8|2763.8|2757.8|94
1754400900000|2025-08-05 13:35:00|2763.5|2757.5|2768.3|2762.3|2768.3|2762.3|2762.8|2756.8|69
1754401200000|2025-08-05 13:40:00|2768.5|2762.5|2768.5|2762.5|2769|2763|2767.3|2761.3|36
1754401500000|2025-08-05 13:45:00|2768.3|2762.3|2767|2761|2768.5|2762.5|2766.8|2760.8|51
1754401800000|2025-08-05 13:50:00|2766.8|2760.8|2764|2758|2767|2761|2763.3|2757.3|51
1754402100000|2025-08-05 13:55:00|2764.3|2758.3|2765|2759|2765|2759|2763.3|2757.3|21
1754402400000|2025-08-05 14:00:00|2764.5|2758.5|2763.8|2757.8|2766.8|2760.8|2763|2757|86
1754402700000|2025-08-05 14:05:00|2763.5|2757.5|2763|2757|2764|2758|2762|2756|37
1754403000000|2025-08-05 14:10:00|2762.5|2756.5|2760.3|2754.3|2763.8|2757.8|2758.4|2752.4|58
1754403300000|2025-08-05 14:15:00|2759.8|2753.8|2762.5|2756.5|2762.8|2756.8|2759.8|2753.8|74
1754403600000|2025-08-05 14:20:00|2762.8|2756.8|2764.5|2758.5|2764.5|2758.5|2762.5|2756.5|61
1754403900000|2025-08-05 14:25:00|2764.3|2758.3|2763.8|2757.8|2764.8|2758.8|2761.8|2755.8|41
1754404200000|2025-08-05 14:30:00|2764|2758|2763.5|2757.5|2765|2759|2762.8|2756.8|30
1754404500000|2025-08-05 14:35:00|2763.3|2757.3|2763.5|2757.5|2765.5|2759.5|2762.3|2756.3|60
1754404800000|2025-08-05 14:40:00|2763.8|2757.8|2764.3|2758.3|2764.8|2758.8|2762.3|2756.3|51
1754405100000|2025-08-05 14:45:00|2764|2758|2762|2756|2764|2758|2760.8|2754.8|55
1754405400000|2025-08-05 14:50:00|2762.3|2756.3|2761.3|2755.3|2762.5|2756.5|2760.8|2754.8|24
1754405700000|2025-08-05 14:55:00|2761|2755|2759|2753|2761.8|2755.8|2757.4|2751.4|49
1754406000000|2025-08-05 15:00:00|2758.8|2752.8|2760.8|2754.8|2761|2755|2758|2752|48
1754406300000|2025-08-05 15:05:00|2761|2755|2759.5|2753.5|2762.3|2756.3|2758.8|2752.8|46
1754406600000|2025-08-05 15:10:00|2759.3|2753.3|2759.8|2753.8|2760.3|2754.3|2758.3|2752.3|45
1754406900000|2025-08-05 15:15:00|2760|2754|2759.3|2753.3|2760.3|2754.3|2758.8|2752.8|22
1754407200000|2025-08-05 15:20:00|2759|2753|2758.5|2752.5|2759.8|2753.8|2758|2752|25
1754407500000|2025-08-05 15:25:00|2758.3|2752.3|2766.3|2760.3|2766.8|2760.8|2758|2752|102
1754407800000|2025-08-05 15:30:00|2766.5|2760.5|2764.3|2758.3|2768.8|2762.8|2764.3|2758.3|106
1754408100000|2025-08-05 15:35:00|2764.5|2758.5|2760.5|2754.5|2764.8|2758.8|2759.3|2753.3|119
1754408400000|2025-08-05 15:40:00|2761.3|2755.3|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|37
1754408700000|2025-08-05 15:45:00|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2759.8|2753.8|22
1754409000000|2025-08-05 15:50:00|2760.5|2754.5|2760.3|2754.3|2761.8|2755.8|2760|2754|27
1754409300000|2025-08-05 15:55:00|2760.5|2754.5|2759.5|2753.5|2761|2755|2759|2753|39
1754409600000|2025-08-05 16:00:00|2760|2754|2759.8|2753.8|2760.8|2754.8|2759.5|2753.5|36
1754409900000|2025-08-05 16:05:00|2760|2754|2759.5|2753.5|2760.3|2754.3|2758.8|2752.8|16
1754410200000|2025-08-05 16:10:00|2759.8|2753.8|2758.8|2752.8|2760.3|2754.3|2758.6|2752.6|19
1754410500000|2025-08-05 16:15:00|2758.5|2752.5|2760|2754|2760.3|2754.3|2758.5|2752.5|14
1754410800000|2025-08-05 16:20:00|2759.8|2753.8|2759.3|2753.3|2760|2754|2758.8|2752.8|11
1754411100000|2025-08-05 16:25:00|2757.8|2751.8|2759.5|2753.5|2759.5|2753.5|2757.8|2751.8|14
1754411400000|2025-08-05 16:30:00|2759.8|2753.8|2759.8|2753.8|2760.3|2754.3|2758.8|2752.8|32
1754411700000|2025-08-05 16:35:00|2759.3|2753.3|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|11
1754412000000|2025-08-05 16:40:00|2759.3|2753.3|2757.8|2751.8|2759.3|2753.3|2757.8|2751.8|29
1754412300000|2025-08-05 16:45:00|2757.3|2751.3|2759|2753|2759.3|2753.3|2757.3|2751.3|13
1754412600000|2025-08-05 16:50:00|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|14
1754412900000|2025-08-05 16:55:00|2758.4|2752.4|2757.6|2751.6|2758.4|2752.4|2756.9|2750.9|15
1754413200000|2025-08-05 17:00:00|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2756.6|2750.6|6
1754413500000|2025-08-05 17:05:00|2755.8|2749.8|2755.8|2749.8|2756.1|2750.1|2755.8|2749.8|3
1754413800000|2025-08-05 17:10:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1754414100000|2025-08-05 17:15:00|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1754414400000|2025-08-05 17:20:00|2755.9|2749.9|2755.1|2749.1|2755.9|2749.9|2754.9|2748.9|7
1754414700000|2025-08-05 17:25:00|2754.4|2748.4|2755.1|2749.1|2755.1|2749.1|2754.4|2748.4|2
1754415000000|2025-08-05 17:30:00|2755.4|2749.4|2756.1|2750.1|2756.1|2750.1|2755.4|2749.4|4
1754415300000|2025-08-05 17:35:00|2756.4|2750.4|2756.4|2750.4|2756.6|2750.6|2756.1|2750.1|5
1754415600000|2025-08-05 17:40:00|2755.9|2749.9|2753.6|2747.6|2758.6|2752.6|2753.4|2747.4|51
1754415900000|2025-08-05 17:45:00|2753.4|2747.4|2751.6|2745.6|2753.4|2747.4|2751.6|2745.6|10
1754416200000|2025-08-05 17:50:00|2751.9|2745.9|2751.6|2745.6|2751.9|2745.9|2750.6|2744.6|37
1754416500000|2025-08-05 17:55:00|2758.3|2739.5|2760.3|2741.5|2761.8|2742.3|2758.3|2739.5|18
1754438400000|2025-08-06 00:00:00|2754.6|2748.6|2754.5|2748.5|2755.3|2749.3|2753.8|2747.8|10
1754438700000|2025-08-06 00:05:00|2754.8|2748.8|2754|2748|2754.8|2748.8|2753|2747|11
1754439000000|2025-08-06 00:10:00|2753.8|2747.8|2753.8|2747.8|2754|2748|2753.8|2747.8|3
1754439300000|2025-08-06 00:15:00|2754|2748|2752|2746|2754|2748|2752|2746|11
1754439600000|2025-08-06 00:20:00|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752|2746|5
1754439900000|2025-08-06 00:25:00|2752.5|2746.5|2751.8|2745.8|2753.8|2747.8|2751.3|2745.3|17
1754440200000|2025-08-06 00:30:00|2752|2746|2752.5|2746.5|2753|2747|2752|2746|5
1754440500000|2025-08-06 00:35:00|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1754440800000|2025-08-06 00:40:00|2751.8|2745.8|2752.5|2746.5|2752.8|2746.8|2751.8|2745.8|5
1754441700000|2025-08-06 00:55:00|2751.3|2745.3|2753|2747|2753.3|2747.3|2746.1|2740.1|43
1754442000000|2025-08-06 01:00:00|2753.3|2747.3|2755.8|2749.8|2756.8|2750.8|2752.8|2746.8|110
1754442300000|2025-08-06 01:05:00|2756|2750|2757.5|2751.5|2757.8|2751.8|2755.3|2749.3|50
1754442600000|2025-08-06 01:10:00|2757.3|2751.3|2758.3|2752.3|2759.3|2753.3|2757|2751|47
1754442900000|2025-08-06 01:15:00|2758.5|2752.5|2759|2753|2761|2755|2757.8|2751.8|76
1754443200000|2025-08-06 01:20:00|2758.8|2752.8|2757.3|2751.3|2758.8|2752.8|2757.3|2751.3|24
1754443500000|2025-08-06 01:25:00|2757.5|2751.5|2759.3|2753.3|2759.8|2753.8|2756.5|2750.5|25
1754443800000|2025-08-06 01:30:00|2759.5|2753.5|2761.8|2755.8|2762.3|2756.3|2759.3|2753.3|51
1754444100000|2025-08-06 01:35:00|2762|2756|2763|2757|2763.3|2757.3|2760.5|2754.5|50
1754444400000|2025-08-06 01:40:00|2762.8|2756.8|2764|2758|2765.8|2759.8|2762.8|2756.8|66
1754444700000|2025-08-06 01:45:00|2764.3|2758.3|2762.8|2756.8|2765|2759|2762.8|2756.8|47
1754445000000|2025-08-06 01:50:00|2763|2757|2763|2757|2764|2758|2761.8|2755.8|77
1754445300000|2025-08-06 01:55:00|2763.3|2757.3|2766.3|2760.3|2767.3|2761.3|2763|2757|71
1754445600000|2025-08-06 02:00:00|2766|2760|2766.3|2760.3|2768|2762|2765.5|2759.5|82
1754445900000|2025-08-06 02:05:00|2765.8|2759.8|2768.8|2762.8|2768.8|2762.8|2765.3|2759.3|58
1754446200000|2025-08-06 02:10:00|2768.5|2762.5|2767.3|2761.3|2768.5|2762.5|2767.3|2761.3|76
1754446500000|2025-08-06 02:15:00|2767.5|2761.5|2766.8|2760.8|2767.8|2761.8|2766.5|2760.5|16
1754446800000|2025-08-06 02:20:00|2767|2761|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|20
1754447100000|2025-08-06 02:25:00|2766.5|2760.5|2767|2761|2767|2761|2766.3|2760.3|5
1754447400000|2025-08-06 02:30:00|2767.3|2761.3|2769.3|2763.3|2769.5|2763.5|2767.3|2761.3|96
1754447700000|2025-08-06 02:35:00|2769.5|2763.5|2767.3|2761.3|2769.8|2763.8|2767.3|2761.3|56
1754448000000|2025-08-06 02:40:00|2767.5|2761.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|30
1754448300000|2025-08-06 02:45:00|2767.3|2761.3|2769|2763|2769|2763|2767.3|2761.3|21
1754448600000|2025-08-06 02:50:00|2768.8|2762.8|2766.3|2760.3|2769.3|2763.3|2766.3|2760.3|34
1754448900000|2025-08-06 02:55:00|2765.8|2759.8|2764|2758|2765.8|2759.8|2763|2757|58
1754449200000|2025-08-06 03:00:00|2764.3|2758.3|2766.8|2760.8|2767|2761|2764.3|2758.3|21
1754449500000|2025-08-06 03:05:00|2766.5|2760.5|2766.8|2760.8|2767.3|2761.3|2766|2760|41
1754449800000|2025-08-06 03:10:00|2767|2761|2764.5|2758.5|2767|2761|2762.8|2756.8|27
1754450100000|2025-08-06 03:15:00|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763|2757|30
1754450400000|2025-08-06 03:20:00|2763.5|2757.5|2765.3|2759.3|2765.8|2759.8|2763.3|2757.3|34
1754450700000|2025-08-06 03:25:00|2765.5|2759.5|2764.5|2758.5|2766|2760|2764.5|2758.5|23
1754451000000|2025-08-06 03:30:00|2764|2758|2765.5|2759.5|2765.5|2759.5|2761.8|2755.8|17
1754451300000|2025-08-06 03:35:00|2765.3|2759.3|2763.8|2757.8|2765.3|2759.3|2763.8|2757.8|4
1754451600000|2025-08-06 03:40:00|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1754451900000|2025-08-06 03:45:00|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1754452500000|2025-08-06 03:55:00|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|4
1754452800000|2025-08-06 04:00:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1754453100000|2025-08-06 04:05:00|2764|2758|2764|2758|2764|2758|2764|2758|1
1754453400000|2025-08-06 04:10:00|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|5
1754453700000|2025-08-06 04:15:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|4
1754454000000|2025-08-06 04:20:00|2764.5|2758.5|2764.8|2758.8|2765.3|2759.3|2764.3|2758.3|15
1754454300000|2025-08-06 04:25:00|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|6
1754454600000|2025-08-06 04:30:00|2764|2758|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|8
1754454900000|2025-08-06 04:35:00|2764|2758|2764|2758|2764.3|2758.3|2763.5|2757.5|17
1754455200000|2025-08-06 04:40:00|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.5|2757.5|11
1754455500000|2025-08-06 04:45:00|2763.5|2757.5|2763.3|2757.3|2764.3|2758.3|2762.8|2756.8|12
1754455800000|2025-08-06 04:50:00|2763.5|2757.5|2765.3|2759.3|2765.3|2759.3|2763.5|2757.5|8
1754456100000|2025-08-06 04:55:00|2765.8|2759.8|2765|2759|2765.8|2759.8|2765|2759|15
1754456400000|2025-08-06 05:00:00|2765.3|2759.3|2760.3|2754.3|2765.5|2759.5|2760|2754|49
1754456700000|2025-08-06 05:05:00|2760.5|2754.5|2758.8|2752.8|2760.8|2754.8|2758.8|2752.8|18
1754457000000|2025-08-06 05:10:00|2759|2753|2760|2754|2760|2754|2758.3|2752.3|11
1754457300000|2025-08-06 05:15:00|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|9
1754457600000|2025-08-06 05:20:00|2759|2753|2759.3|2753.3|2759.5|2753.5|2758.5|2752.5|13
1754457900000|2025-08-06 05:25:00|2759.5|2753.5|2761|2755|2761|2755|2759.5|2753.5|9
1754458200000|2025-08-06 05:30:00|2760.8|2754.8|2763.5|2757.5|2764.5|2758.5|2760.3|2754.3|55
1754458500000|2025-08-06 05:35:00|2763.8|2757.8|2764.8|2758.8|2766|2760|2763|2757|53
1754458800000|2025-08-06 05:40:00|2765|2759|2765|2759|2765.5|2759.5|2764.8|2758.8|19
1754459100000|2025-08-06 05:45:00|2765.3|2759.3|2767.8|2761.8|2768|2762|2764.5|2758.5|47
1754459400000|2025-08-06 05:50:00|2768|2762|2768|2762|2769.3|2763.3|2767|2761|63
1754459700000|2025-08-06 05:55:00|2767.8|2761.8|2764.3|2758.3|2767.8|2761.8|2763.8|2757.8|43
1754460000000|2025-08-06 06:00:00|2764.5|2758.5|2765.8|2759.8|2766.3|2760.3|2764.5|2758.5|59
1754460300000|2025-08-06 06:05:00|2766|2760|2767.3|2761.3|2767.5|2761.5|2765.8|2759.8|22
1754460600000|2025-08-06 06:10:00|2767|2761|2767|2761|2768.3|2762.3|2766.8|2760.8|35
1754460900000|2025-08-06 06:15:00|2766.8|2760.8|2766.3|2760.3|2767.3|2761.3|2765.8|2759.8|40
1754461200000|2025-08-06 06:20:00|2766.5|2760.5|2767.8|2761.8|2768.3|2762.3|2766.3|2760.3|42
1754461500000|2025-08-06 06:25:00|2768|2762|2767.8|2761.8|2769.3|2763.3|2767.5|2761.5|44
1754461800000|2025-08-06 06:30:00|2768|2762|2772.8|2766.8|2773.5|2767.5|2767.5|2761.5|86
1754462100000|2025-08-06 06:35:00|2772.5|2766.5|2774|2768|2774|2768|2772.3|2766.3|126
1754462400000|2025-08-06 06:40:00|2774.3|2768.3|2774.3|2768.3|2774.8|2768.8|2772.5|2766.5|98
1754462700000|2025-08-06 06:45:00|2774|2768|2773|2767|2775.5|2769.5|2772.8|2766.8|62
1754463000000|2025-08-06 06:50:00|2773.3|2767.3|2774.5|2768.5|2774.8|2768.8|2771|2765|88
1754463300000|2025-08-06 06:55:00|2774.3|2768.3|2775.9|2769.9|2776.4|2770.4|2772|2766|112
1754463600000|2025-08-06 07:00:00|2776.1|2770.1|2770.5|2764.5|2776.1|2770.1|2769|2763|97
1754463900000|2025-08-06 07:05:00|2770.8|2764.8|2767.8|2761.8|2771.8|2765.8|2767.8|2761.8|50
1754464200000|2025-08-06 07:10:00|2768|2762|2769.3|2763.3|2770|2764|2768|2762|23
1754464500000|2025-08-06 07:15:00|2769|2763|2769|2763|2769.8|2763.8|2767|2761|41
1754464800000|2025-08-06 07:20:00|2769.3|2763.3|2771|2765|2771.3|2765.3|2768.8|2762.8|26
1754465100000|2025-08-06 07:25:00|2772|2766|2773.8|2767.8|2774.5|2768.5|2771|2765|33
1754465400000|2025-08-06 07:30:00|2774|2768|2772.8|2766.8|2775|2769|2772.8|2766.8|32
1754465700000|2025-08-06 07:35:00|2773|2767|2773.5|2767.5|2774.8|2768.8|2772|2766|36
1754466000000|2025-08-06 07:40:00|2773.8|2767.8|2774.5|2768.5|2774.5|2768.5|2773|2767|14
1754466300000|2025-08-06 07:45:00|2774.3|2768.3|2774.8|2768.8|2774.8|2768.8|2774|2768|11
1754466600000|2025-08-06 07:50:00|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.5|2768.5|12
1754466900000|2025-08-06 07:55:00|2775|2769|2776.5|2770.5|2777|2771|2775|2769|24
1754467200000|2025-08-06 08:00:00|2776.8|2770.8|2781.8|2775.8|2782.5|2776.5|2776.5|2770.5|91
1754467500000|2025-08-06 08:05:00|2782|2776|2780.3|2774.3|2783.3|2777.3|2780.3|2774.3|27
1754467800000|2025-08-06 08:10:00|2780.5|2774.5|2779.8|2773.8|2780.8|2774.8|2778|2772|33
1754468100000|2025-08-06 08:15:00|2780|2774|2779.8|2773.8|2780|2774|2779|2773|16
1754468400000|2025-08-06 08:20:00|2780.3|2774.3|2780.8|2774.8|2781|2775|2778.5|2772.5|35
1754468700000|2025-08-06 08:25:00|2781|2775|2780.5|2774.5|2782.5|2776.5|2780.5|2774.5|26
1754469000000|2025-08-06 08:30:00|2780.3|2774.3|2777.8|2771.8|2780.5|2774.5|2777.8|2771.8|41
1754469300000|2025-08-06 08:35:00|2778.3|2772.3|2777.8|2771.8|2778.8|2772.8|2777.5|2771.5|35
1754469600000|2025-08-06 08:40:00|2778|2772|2777.5|2771.5|2778|2772|2777.5|2771.5|11
1754469900000|2025-08-06 08:45:00|2777.3|2771.3|2777.5|2771.5|2777.8|2771.8|2776.8|2770.8|12
1754470200000|2025-08-06 08:50:00|2777.3|2771.3|2775.5|2769.5|2777.5|2771.5|2775.3|2769.3|23
1754470500000|2025-08-06 08:55:00|2775.3|2769.3|2777|2771|2777.3|2771.3|2775.3|2769.3|16
1754470800000|2025-08-06 09:00:00|2777.3|2771.3|2776.3|2770.3|2778.3|2772.3|2776.3|2770.3|23
1754471100000|2025-08-06 09:05:00|2776.5|2770.5|2775.5|2769.5|2777|2771|2774.3|2768.3|26
1754471400000|2025-08-06 09:10:00|2775.8|2769.8|2777.8|2771.8|2778.3|2772.3|2775.3|2769.3|33
1754471700000|2025-08-06 09:15:00|2778|2772|2778|2772|2779|2773|2777.8|2771.8|29
1754472000000|2025-08-06 09:20:00|2777.8|2771.8|2777.8|2771.8|2778.5|2772.5|2777.3|2771.3|18
1754472300000|2025-08-06 09:25:00|2778.3|2772.3|2776|2770|2778.3|2772.3|2776|2770|14
1754472600000|2025-08-06 09:30:00|2775.8|2769.8|2776.5|2770.5|2776.5|2770.5|2774.8|2768.8|32
1754472900000|2025-08-06 09:35:00|2776.3|2770.3|2775.5|2769.5|2776.5|2770.5|2775.5|2769.5|8
1754473200000|2025-08-06 09:40:00|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2774.5|2768.5|13
1754473500000|2025-08-06 09:45:00|2775.8|2769.8|2777|2771|2778.5|2772.5|2775.5|2769.5|17
1754473800000|2025-08-06 09:50:00|2776.8|2770.8|2777.3|2771.3|2778|2772|2776.8|2770.8|13
1754474100000|2025-08-06 09:55:00|2777.5|2771.5|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|7
1754474400000|2025-08-06 10:00:00|2777|2771|2778.8|2772.8|2778.8|2772.8|2776.8|2770.8|11
1754474700000|2025-08-06 10:05:00|2778.5|2772.5|2778.5|2772.5|2779.8|2773.8|2778.3|2772.3|14
1754475000000|2025-08-06 10:10:00|2778.8|2772.8|2781.8|2775.8|2782.5|2776.5|2778.8|2772.8|39
1754475300000|2025-08-06 10:15:00|2782|2776|2782.8|2776.8|2783.8|2777.8|2781.8|2775.8|44
1754475600000|2025-08-06 10:20:00|2783|2777|2782.3|2776.3|2783|2777|2780.8|2774.8|43
1754475900000|2025-08-06 10:25:00|2782.5|2776.5|2784|2778|2784.3|2778.3|2781.8|2775.8|32
1754476200000|2025-08-06 10:30:00|2784.3|2778.3|2788.8|2782.8|2789.5|2783.5|2784.3|2778.3|30
1754476500000|2025-08-06 10:35:00|2789|2783|2792.3|2786.3|2792.5|2786.5|2789|2783|49
1754476800000|2025-08-06 10:40:00|2792|2786|2794|2788|2794.8|2788.8|2791|2785|54
1754477100000|2025-08-06 10:45:00|2793.8|2787.8|2793|2787|2794.8|2788.8|2792.5|2786.5|45
1754477400000|2025-08-06 10:50:00|2793.3|2787.3|2791.3|2785.3|2794|2788|2790|2784|39
1754477700000|2025-08-06 10:55:00|2791|2785|2789.5|2783.5|2791.5|2785.5|2789.5|2783.5|41
1754478000000|2025-08-06 11:00:00|2789.3|2783.3|2786.5|2780.5|2790.3|2784.3|2786|2780|32
1754478300000|2025-08-06 11:05:00|2786.3|2780.3|2789|2783|2789.3|2783.3|2786.3|2780.3|40
1754478600000|2025-08-06 11:10:00|2788.8|2782.8|2787.5|2781.5|2789.3|2783.3|2785.8|2779.8|57
1754478900000|2025-08-06 11:15:00|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2786|2780|23
1754479200000|2025-08-06 11:20:00|2787.8|2781.8|2786.5|2780.5|2787.8|2781.8|2786.5|2780.5|12
1754479500000|2025-08-06 11:25:00|2786.8|2780.8|2788.8|2782.8|2789.5|2783.5|2786.8|2780.8|21
1754479800000|2025-08-06 11:30:00|2789|2783|2786.5|2780.5|2789.5|2783.5|2786.3|2780.3|34
1754480100000|2025-08-06 11:35:00|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2785.8|2779.8|27
1754480400000|2025-08-06 11:40:00|2786.8|2780.8|2787|2781|2788|2782|2786.5|2780.5|20
1754480700000|2025-08-06 11:45:00|2787.3|2781.3|2788|2782|2788.3|2782.3|2787.3|2781.3|12
1754481000000|2025-08-06 11:50:00|2788.3|2782.3|2791.3|2785.3|2791.3|2785.3|2788|2782|18
1754481300000|2025-08-06 11:55:00|2791|2785|2788|2782|2791.3|2785.3|2788|2782|41
1754481600000|2025-08-06 12:00:00|2787.8|2781.8|2788|2782|2788.8|2782.8|2786.3|2780.3|49
1754481900000|2025-08-06 12:05:00|2788.3|2782.3|2787.8|2781.8|2790.3|2784.3|2787.8|2781.8|32
1754482200000|2025-08-06 12:10:00|2788|2782|2787.8|2781.8|2790.3|2784.3|2787.5|2781.5|44
1754482500000|2025-08-06 12:15:00|2788|2782|2792.8|2786.8|2793|2787|2788|2782|51
1754482800000|2025-08-06 12:20:00|2792.5|2786.5|2798|2792|2798.8|2792.8|2792.3|2786.3|62
1754483100000|2025-08-06 12:25:00|2798.3|2792.3|2796|2790|2799.3|2793.3|2795.8|2789.8|44
1754483400000|2025-08-06 12:30:00|2796.3|2790.3|2796|2790|2796.8|2790.8|2794|2788|56
1754483700000|2025-08-06 12:35:00|2796.3|2790.3|2795|2789|2796.3|2790.3|2794.3|2788.3|19
1754484000000|2025-08-06 12:40:00|2794.8|2788.8|2794.3|2788.3|2795|2789|2793.3|2787.3|19
1754484300000|2025-08-06 12:45:00|2794.5|2788.5|2794.8|2788.8|2795.8|2789.8|2794.3|2788.3|24
1754484600000|2025-08-06 12:50:00|2795|2789|2793.5|2787.5|2795.3|2789.3|2792.8|2786.8|42
1754484900000|2025-08-06 12:55:00|2793.8|2787.8|2797|2791|2797.3|2791.3|2793.5|2787.5|77
1754485200000|2025-08-06 13:00:00|2796.8|2790.8|2796|2790|2799|2793|2793|2787|223
1754485500000|2025-08-06 13:05:00|2795.8|2789.8|2797|2791|2798.8|2792.8|2795.8|2789.8|58
1754485800000|2025-08-06 13:10:00|2796.8|2790.8|2802.8|2796.8|2803.5|2797.5|2796.8|2790.8|97
1754486100000|2025-08-06 13:15:00|2803|2797|2804.5|2798.5|2807|2801|2802.8|2796.8|103
1754486400000|2025-08-06 13:20:00|2804.8|2798.8|2802.5|2796.5|2806.8|2800.8|2802.5|2796.5|100
1754486700000|2025-08-06 13:25:00|2802.8|2796.8|2800.5|2794.5|2803|2797|2800|2794|130
1754487000000|2025-08-06 13:30:00|2800.8|2794.8|2799.8|2793.8|2802|2796|2798.3|2792.3|101
1754487300000|2025-08-06 13:35:00|2799.5|2793.5|2798|2792|2799.8|2793.8|2796|2790|73
1754487600000|2025-08-06 13:40:00|2798.3|2792.3|2795.5|2789.5|2798.3|2792.3|2795.3|2789.3|39
1754487900000|2025-08-06 13:45:00|2795.8|2789.8|2797|2791|2798.8|2792.8|2795.5|2789.5|52
1754488200000|2025-08-06 13:50:00|2797.3|2791.3|2798|2792|2798|2792|2795.3|2789.3|54
1754488500000|2025-08-06 13:55:00|2797.8|2791.8|2795.5|2789.5|2798.3|2792.3|2795.3|2789.3|69
1754488800000|2025-08-06 14:00:00|2795.3|2789.3|2791.5|2785.5|2796|2790|2789.8|2783.8|91
1754489100000|2025-08-06 14:05:00|2791.8|2785.8|2793.3|2787.3|2795.3|2789.3|2791.8|2785.8|66
1754489400000|2025-08-06 14:10:00|2793|2787|2789.8|2783.8|2793|2787|2789.3|2783.3|57
1754489700000|2025-08-06 14:15:00|2790|2784|2788|2782|2790.8|2784.8|2786.5|2780.5|68
1754490000000|2025-08-06 14:20:00|2788.3|2782.3|2787.3|2781.3|2789|2783|2786.5|2780.5|35
1754490300000|2025-08-06 14:25:00|2787.5|2781.5|2787|2781|2788.5|2782.5|2786.8|2780.8|61
1754490600000|2025-08-06 14:30:00|2786.8|2780.8|2789.5|2783.5|2789.8|2783.8|2786.5|2780.5|59
1754490900000|2025-08-06 14:35:00|2789.8|2783.8|2795.3|2789.3|2795.5|2789.5|2789.8|2783.8|47
1754491200000|2025-08-06 14:40:00|2795.5|2789.5|2793.5|2787.5|2796|2790|2792.8|2786.8|70
1754491500000|2025-08-06 14:45:00|2793.3|2787.3|2793.3|2787.3|2794.8|2788.8|2793.3|2787.3|42
1754491800000|2025-08-06 14:50:00|2793|2787|2794.8|2788.8|2795.3|2789.3|2792.8|2786.8|40
1754492100000|2025-08-06 14:55:00|2794.3|2788.3|2795.8|2789.8|2796|2790|2793.8|2787.8|47
1754492400000|2025-08-06 15:00:00|2796|2790|2790.8|2784.8|2796|2790|2790.8|2784.8|65
1754492700000|2025-08-06 15:05:00|2790.5|2784.5|2790|2784|2791.5|2785.5|2789|2783|48
1754493000000|2025-08-06 15:10:00|2790.3|2784.3|2788|2782|2790.5|2784.5|2786.5|2780.5|38
1754493300000|2025-08-06 15:15:00|2788.3|2782.3|2786.8|2780.8|2789.3|2783.3|2786.8|2780.8|28
1754493600000|2025-08-06 15:20:00|2787|2781|2788.5|2782.5|2788.8|2782.8|2786|2780|53
1754493900000|2025-08-06 15:25:00|2788.3|2782.3|2790|2784|2791.3|2785.3|2788|2782|43
1754494200000|2025-08-06 15:30:00|2790.3|2784.3|2792.8|2786.8|2794.5|2788.5|2790|2784|74
1754494500000|2025-08-06 15:35:00|2793.5|2787.5|2790.8|2784.8|2793.5|2787.5|2789.6|2783.6|118
1754494800000|2025-08-06 15:40:00|2790.5|2784.5|2791.5|2785.5|2791.8|2785.8|2788.5|2782.5|38
1754495100000|2025-08-06 15:45:00|2791.8|2785.8|2792.8|2786.8|2793.3|2787.3|2791|2785|40
1754495400000|2025-08-06 15:50:00|2793|2787|2794|2788|2794.5|2788.5|2792.5|2786.5|24
1754495700000|2025-08-06 15:55:00|2794.3|2788.3|2797.8|2791.8|2798.8|2792.8|2794|2788|53
1754496000000|2025-08-06 16:00:00|2798|2792|2794.5|2788.5|2798.5|2792.5|2793.8|2787.8|86
1754496300000|2025-08-06 16:05:00|2794.8|2788.8|2794.8|2788.8|2795.5|2789.5|2794.3|2788.3|20
1754496600000|2025-08-06 16:10:00|2795|2789|2794.3|2788.3|2795.3|2789.3|2794.3|2788.3|12
1754496900000|2025-08-06 16:15:00|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|12
1754497200000|2025-08-06 16:20:00|2794.3|2788.3|2794.5|2788.5|2795.8|2789.8|2794.3|2788.3|19
1754497500000|2025-08-06 16:25:00|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|17
1754497800000|2025-08-06 16:30:00|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2792.8|2786.8|32
1754498100000|2025-08-06 16:35:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2793.8|2787.8|15
1754498400000|2025-08-06 16:40:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2792.5|2786.5|12
1754498700000|2025-08-06 16:45:00|2793.5|2787.5|2794|2788|2794.3|2788.3|2793.3|2787.3|8
1754499000000|2025-08-06 16:50:00|2793.8|2787.8|2795|2789|2795.8|2789.8|2793.3|2787.3|35
1754499300000|2025-08-06 16:55:00|2794.9|2788.9|2795.6|2789.6|2796.4|2790.4|2794.9|2788.9|25
1754499600000|2025-08-06 17:00:00|2795.9|2789.9|2797.9|2791.9|2798.4|2792.4|2795.9|2789.9|13
1754499900000|2025-08-06 17:05:00|2797.6|2791.6|2798.4|2792.4|2798.9|2792.9|2797.4|2791.4|16
1754500200000|2025-08-06 17:10:00|2799.1|2793.1|2799.1|2793.1|2799.9|2793.9|2799.1|2793.1|7
1754500500000|2025-08-06 17:15:00|2798.9|2792.9|2798.9|2792.9|2799.1|2793.1|2798.4|2792.4|10
1754500800000|2025-08-06 17:20:00|2799.1|2793.1|2798.1|2792.1|2799.6|2793.6|2798.1|2792.1|22
1754501100000|2025-08-06 17:25:00|2797.9|2791.9|2796.9|2790.9|2797.9|2791.9|2796.9|2790.9|14
1754501400000|2025-08-06 17:30:00|2797.1|2791.1|2796.9|2790.9|2797.6|2791.6|2796.4|2790.4|10
1754501700000|2025-08-06 17:35:00|2795.6|2789.6|2796.6|2790.6|2796.6|2790.6|2795.1|2789.1|12
1754502000000|2025-08-06 17:40:00|2796.9|2790.9|2795.9|2789.9|2797.4|2791.4|2795.4|2789.4|12
1754502300000|2025-08-06 17:45:00|2796.1|2790.1|2796.6|2790.6|2797.1|2791.1|2796.1|2790.1|6
1754502600000|2025-08-06 17:50:00|2796.9|2790.9|2799.9|2793.9|2801|2795|2796.9|2790.9|41
1754502900000|2025-08-06 17:55:00|2799.4|2793.4|2805.8|2787|2805.8|2793.4|2799.1|2786.8|6
1754524800000|2025-08-07 00:00:00|2799|2793|2800.8|2794.8|2800.8|2794.8|2799|2793|5
1754525100000|2025-08-07 00:05:00|2800.3|2794.3|2800|2794|2801.3|2795.3|2799.8|2793.8|15
1754525400000|2025-08-07 00:10:00|2799.8|2793.8|2797|2791|2800.5|2794.5|2796.5|2790.5|10
1754525700000|2025-08-07 00:15:00|2796.8|2790.8|2798.3|2792.3|2798.3|2792.3|2796.5|2790.5|6
1754526000000|2025-08-07 00:20:00|2798|2792|2798|2792|2798.8|2792.8|2798|2792|6
1754526300000|2025-08-07 00:25:00|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798|2792|5
1754526900000|2025-08-07 00:35:00|2798|2792|2799.8|2793.8|2800|2794|2797|2791|11
1754527200000|2025-08-07 00:40:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|6
1754527500000|2025-08-07 00:45:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1754527800000|2025-08-07 00:50:00|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|10
1754528100000|2025-08-07 00:55:00|2799.8|2793.8|2799.5|2793.5|2800.5|2794.5|2799.3|2793.3|31
1754528400000|2025-08-07 01:00:00|2799.3|2793.3|2804|2798|2805|2799|2796|2790|223
1754528700000|2025-08-07 01:05:00|2803.8|2797.8|2803.3|2797.3|2806.3|2800.3|2802.5|2796.5|108
1754529000000|2025-08-07 01:10:00|2803|2797|2799.5|2793.5|2803.3|2797.3|2798.3|2792.3|71
1754529300000|2025-08-07 01:15:00|2799.3|2793.3|2801|2795|2801.8|2795.8|2797.5|2791.5|101
1754529600000|2025-08-07 01:20:00|2801.3|2795.3|2802|2796|2803.3|2797.3|2800.3|2794.3|75
1754529900000|2025-08-07 01:25:00|2802.3|2796.3|2802.5|2796.5|2804.3|2798.3|2801.8|2795.8|60
1754530200000|2025-08-07 01:30:00|2802.8|2796.8|2806.8|2800.8|2808|2802|2802.3|2796.3|95
1754530500000|2025-08-07 01:35:00|2806.5|2800.5|2808.3|2802.3|2809.3|2803.3|2806.5|2800.5|82
1754530800000|2025-08-07 01:40:00|2808.5|2802.5|2811.5|2805.5|2811.8|2805.8|2807.5|2801.5|79
1754531100000|2025-08-07 01:45:00|2811.8|2805.8|2813.5|2807.5|2813.5|2807.5|2809.8|2803.8|65
1754531400000|2025-08-07 01:50:00|2813.8|2807.8|2810|2804|2814.8|2808.8|2809.8|2803.8|86
1754531700000|2025-08-07 01:55:00|2809.3|2803.3|2809.3|2803.3|2810.5|2804.5|2807.8|2801.8|60
1754532000000|2025-08-07 02:00:00|2809.5|2803.5|2808.8|2802.8|2810.5|2804.5|2807.5|2801.5|80
1754532300000|2025-08-07 02:05:00|2808.5|2802.5|2811|2805|2812.3|2806.3|2808|2802|69
1754532600000|2025-08-07 02:10:00|2811.3|2805.3|2808|2802|2811.3|2805.3|2808|2802|70
1754532900000|2025-08-07 02:15:00|2807.8|2801.8|2806.8|2800.8|2808|2802|2806|2800|38
1754533200000|2025-08-07 02:20:00|2807|2801|2806.5|2800.5|2807|2801|2805.8|2799.8|21
1754533500000|2025-08-07 02:25:00|2806.8|2800.8|2804|2798|2806.8|2800.8|2804|2798|29
1754533800000|2025-08-07 02:30:00|2804.3|2798.3|2807|2801|2807|2801|2803.3|2797.3|106
1754534100000|2025-08-07 02:35:00|2806.8|2800.8|2807.3|2801.3|2808|2802|2806.3|2800.3|59
1754534400000|2025-08-07 02:40:00|2807|2801|2806.5|2800.5|2808|2802|2806|2800|101
1754534700000|2025-08-07 02:45:00|2806.3|2800.3|2807.3|2801.3|2808.8|2802.8|2805.8|2799.8|112
1754535000000|2025-08-07 02:50:00|2807|2801|2809.3|2803.3|2810.3|2804.3|2807|2801|66
1754535300000|2025-08-07 02:55:00|2809.5|2803.5|2809.5|2803.5|2810.8|2804.8|2809|2803|61
1754535600000|2025-08-07 03:00:00|2809.8|2803.8|2807|2801|2809.8|2803.8|2806.8|2800.8|94
1754535900000|2025-08-07 03:05:00|2806.8|2800.8|2809.8|2803.8|2810.3|2804.3|2806.5|2800.5|108
1754536200000|2025-08-07 03:10:00|2809.5|2803.5|2811|2805|2811.3|2805.3|2809.3|2803.3|89
1754536500000|2025-08-07 03:15:00|2811.3|2805.3|2809.5|2803.5|2812.3|2806.3|2809|2803|57
1754536800000|2025-08-07 03:20:00|2809.3|2803.3|2809.5|2803.5|2810|2804|2808.3|2802.3|75
1754537100000|2025-08-07 03:25:00|2809.8|2803.8|2807|2801|2809.8|2803.8|2805.5|2799.5|116
1754537400000|2025-08-07 03:30:00|2806.8|2800.8|2806.5|2800.5|2807|2801|2806.5|2800.5|10
1754537700000|2025-08-07 03:35:00|2806.8|2800.8|2807|2801|2807.5|2801.5|2806.5|2800.5|12
1754538000000|2025-08-07 03:40:00|2806.8|2800.8|2806.8|2800.8|2807|2801|2806.5|2800.5|11
1754538300000|2025-08-07 03:45:00|2807|2801|2807.8|2801.8|2807.8|2801.8|2807|2801|8
1754538600000|2025-08-07 03:50:00|2807.5|2801.5|2808.3|2802.3|2808.8|2802.8|2807.5|2801.5|18
1754538900000|2025-08-07 03:55:00|2808.5|2802.5|2808.8|2802.8|2809|2803|2808.3|2802.3|16
1754539200000|2025-08-07 04:00:00|2809|2803|2809.3|2803.3|2809.5|2803.5|2808.8|2802.8|11
1754539500000|2025-08-07 04:05:00|2809|2803|2809.8|2803.8|2809.8|2803.8|2809|2803|3
1754539800000|2025-08-07 04:10:00|2809.3|2803.3|2809.3|2803.3|2810|2804|2809.3|2803.3|11
1754540400000|2025-08-07 04:20:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.3|2803.3|4
1754540700000|2025-08-07 04:25:00|2809.5|2803.5|2809.3|2803.3|2809.8|2803.8|2809|2803|10
1754541000000|2025-08-07 04:30:00|2809|2803|2808.8|2802.8|2809|2803|2808.3|2802.3|9
1754541300000|2025-08-07 04:35:00|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|2
1754541600000|2025-08-07 04:40:00|2808|2802|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|4
1754541900000|2025-08-07 04:45:00|2808.8|2802.8|2809|2803|2809.5|2803.5|2808.3|2802.3|20
1754542200000|2025-08-07 04:50:00|2808.8|2802.8|2809.5|2803.5|2809.5|2803.5|2808.8|2802.8|5
1754542500000|2025-08-07 04:55:00|2809.8|2803.8|2809.3|2803.3|2810.5|2804.5|2809.3|2803.3|9
1754542800000|2025-08-07 05:00:00|2809.5|2803.5|2813.3|2807.3|2813.5|2807.5|2809.3|2803.3|32
1754543100000|2025-08-07 05:05:00|2813.8|2807.8|2814.8|2808.8|2816.3|2810.3|2813.3|2807.3|30
1754543400000|2025-08-07 05:10:00|2815|2809|2813.5|2807.5|2815|2809|2813|2807|15
1754543700000|2025-08-07 05:15:00|2813.3|2807.3|2812.8|2806.8|2813.5|2807.5|2812|2806|21
1754544000000|2025-08-07 05:20:00|2813|2807|2813|2807|2813|2807|2811.3|2805.3|21
1754544300000|2025-08-07 05:25:00|2812.8|2806.8|2812|2806|2812.8|2806.8|2812|2806|14
1754544600000|2025-08-07 05:30:00|2812.3|2806.3|2813.3|2807.3|2815.5|2809.5|2811.3|2805.3|105
1754544900000|2025-08-07 05:35:00|2813.5|2807.5|2814.5|2808.5|2816|2810|2812|2806|71
1754545200000|2025-08-07 05:40:00|2814.3|2808.3|2811.3|2805.3|2814.5|2808.5|2811.3|2805.3|57
1754545500000|2025-08-07 05:45:00|2811|2805|2808|2802|2812|2806|2807.8|2801.8|52
1754545800000|2025-08-07 05:50:00|2807.8|2801.8|2808.5|2802.5|2809|2803|2807.5|2801.5|43
1754546100000|2025-08-07 05:55:00|2808.3|2802.3|2809.5|2803.5|2809.8|2803.8|2808|2802|66
1754546400000|2025-08-07 06:00:00|2809.8|2803.8|2811.5|2805.5|2811.5|2805.5|2809.5|2803.5|58
1754546700000|2025-08-07 06:05:00|2811.3|2805.3|2809.8|2803.8|2811.3|2805.3|2809|2803|32
1754547000000|2025-08-07 06:10:00|2810|2804|2809.5|2803.5|2811.3|2805.3|2809.3|2803.3|39
1754547300000|2025-08-07 06:15:00|2809.8|2803.8|2812.5|2806.5|2813|2807|2808.3|2802.3|65
1754547600000|2025-08-07 06:20:00|2812.8|2806.8|2813|2807|2813|2807|2810.8|2804.8|44
1754547900000|2025-08-07 06:25:00|2813.3|2807.3|2812.3|2806.3|2814.3|2808.3|2812|2806|49
1754548200000|2025-08-07 06:30:00|2812.8|2806.8|2816|2810|2816.8|2810.8|2812.8|2806.8|45
1754548500000|2025-08-07 06:35:00|2815.8|2809.8|2815.5|2809.5|2816.5|2810.5|2814.8|2808.8|70
1754548800000|2025-08-07 06:40:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2813.8|2807.8|63
1754549100000|2025-08-07 06:45:00|2816|2810|2816.8|2810.8|2817|2811|2814.8|2808.8|58
1754549400000|2025-08-07 06:50:00|2817|2811|2817|2811|2818.3|2812.3|2816.5|2810.5|56
1754549700000|2025-08-07 06:55:00|2817.3|2811.3|2818.4|2812.4|2818.6|2812.6|2817.3|2811.3|70
1754550000000|2025-08-07 07:00:00|2819.4|2813.4|2811.5|2805.5|2819.6|2813.6|2811.5|2805.5|83
1754550300000|2025-08-07 07:05:00|2811.3|2805.3|2813.3|2807.3|2816.3|2810.3|2809.8|2803.8|49
1754550600000|2025-08-07 07:10:00|2813.5|2807.5|2816.8|2810.8|2816.8|2810.8|2812.5|2806.5|70
1754550900000|2025-08-07 07:15:00|2817.3|2811.3|2817|2811|2819.4|2813.4|2816.3|2810.3|47
1754551200000|2025-08-07 07:20:00|2817.3|2811.3|2818.5|2812.5|2821.8|2815.8|2817.3|2811.3|76
1754551500000|2025-08-07 07:25:00|2818.8|2812.8|2819.5|2813.5|2820.3|2814.3|2817.8|2811.8|57
1754551800000|2025-08-07 07:30:00|2819.8|2813.8|2816.5|2810.5|2819.8|2813.8|2815|2809|54
1754552100000|2025-08-07 07:35:00|2816.8|2810.8|2819.5|2813.5|2821.3|2815.3|2816.8|2810.8|43
1754552400000|2025-08-07 07:40:00|2818.5|2812.5|2818.5|2812.5|2820.3|2814.3|2817.8|2811.8|43
1754552700000|2025-08-07 07:45:00|2818.3|2812.3|2821|2815|2822.8|2816.8|2818.3|2812.3|28
1754553000000|2025-08-07 07:50:00|2821.3|2815.3|2822.3|2816.3|2823.8|2817.8|2821|2815|57
1754553300000|2025-08-07 07:55:00|2822.5|2816.5|2825|2819|2825.5|2819.5|2821|2815|69
1754553600000|2025-08-07 08:00:00|2824.8|2818.8|2824.5|2818.5|2826|2820|2822.3|2816.3|115
1754553900000|2025-08-07 08:05:00|2825.3|2819.3|2823.5|2817.5|2826.8|2820.8|2822.3|2816.3|75
1754554200000|2025-08-07 08:10:00|2823.3|2817.3|2823.3|2817.3|2825.8|2819.8|2821.8|2815.8|55
1754554500000|2025-08-07 08:15:00|2823.5|2817.5|2819.5|2813.5|2823.5|2817.5|2819.5|2813.5|52
1754554800000|2025-08-07 08:20:00|2819.8|2813.8|2819.3|2813.3|2820|2814|2815.8|2809.8|79
1754555100000|2025-08-07 08:25:00|2818.5|2812.5|2819.8|2813.8|2821.3|2815.3|2817|2811|54
1754555400000|2025-08-07 08:30:00|2820|2814|2821.3|2815.3|2821.8|2815.8|2820|2814|34
1754555700000|2025-08-07 08:35:00|2821.5|2815.5|2822.5|2816.5|2824|2818|2821.5|2815.5|40
1754556000000|2025-08-07 08:40:00|2822.8|2816.8|2822|2816|2823.5|2817.5|2821.5|2815.5|28
1754556300000|2025-08-07 08:45:00|2821.8|2815.8|2822|2816|2822.8|2816.8|2821.5|2815.5|27
1754556600000|2025-08-07 08:50:00|2821.8|2815.8|2824|2818|2824|2818|2821.8|2815.8|10
1754556900000|2025-08-07 08:55:00|2824.3|2818.3|2826.3|2820.3|2826.3|2820.3|2824.3|2818.3|19
1754557200000|2025-08-07 09:00:00|2826.8|2820.8|2825.5|2819.5|2827.8|2821.8|2825.3|2819.3|32
1754557500000|2025-08-07 09:05:00|2825.3|2819.3|2823.8|2817.8|2825.8|2819.8|2823.5|2817.5|23
1754557800000|2025-08-07 09:10:00|2823.5|2817.5|2824.5|2818.5|2825.3|2819.3|2823.3|2817.3|21
1754558100000|2025-08-07 09:15:00|2824.8|2818.8|2824.8|2818.8|2825.3|2819.3|2824.5|2818.5|17
1754558400000|2025-08-07 09:20:00|2825|2819|2826.8|2820.8|2827|2821|2825|2819|14
1754558700000|2025-08-07 09:25:00|2827|2821|2825.5|2819.5|2827.5|2821.5|2825|2819|29
1754559000000|2025-08-07 09:30:00|2825.8|2819.8|2825.3|2819.3|2826|2820|2825|2819|28
1754559300000|2025-08-07 09:35:00|2825|2819|2826.5|2820.5|2827.3|2821.3|2824.5|2818.5|44
1754559600000|2025-08-07 09:40:00|2826.8|2820.8|2824.8|2818.8|2828.5|2822.5|2824|2818|43
1754559900000|2025-08-07 09:45:00|2825.3|2819.3|2824|2818|2825.3|2819.3|2823.8|2817.8|32
1754560200000|2025-08-07 09:50:00|2824.3|2818.3|2824.8|2818.8|2825.5|2819.5|2823.8|2817.8|17
1754560500000|2025-08-07 09:55:00|2823.8|2817.8|2824|2818|2824.5|2818.5|2823.8|2817.8|22
1754560800000|2025-08-07 10:00:00|2824.3|2818.3|2824.5|2818.5|2825|2819|2820.8|2814.8|36
1754561100000|2025-08-07 10:05:00|2824.3|2818.3|2821.3|2815.3|2824.5|2818.5|2821.3|2815.3|30
1754561400000|2025-08-07 10:10:00|2821.5|2815.5|2821|2815|2821.5|2815.5|2819.8|2813.8|39
1754561700000|2025-08-07 10:15:00|2820.8|2814.8|2819.8|2813.8|2821.5|2815.5|2819.8|2813.8|25
1754562000000|2025-08-07 10:20:00|2820|2814|2820.5|2814.5|2822|2816|2820|2814|32
1754562300000|2025-08-07 10:25:00|2820.3|2814.3|2819.5|2813.5|2820.5|2814.5|2819.3|2813.3|25
1754562600000|2025-08-07 10:30:00|2819|2813|2818.8|2812.8|2819.3|2813.3|2817|2811|30
1754562900000|2025-08-07 10:35:00|2819|2813|2821|2815|2821.5|2815.5|2819|2813|34
1754563200000|2025-08-07 10:40:00|2821.3|2815.3|2820.3|2814.3|2821.5|2815.5|2820|2814|13
1754563500000|2025-08-07 10:45:00|2820.5|2814.5|2819.3|2813.3|2820.8|2814.8|2819.3|2813.3|25
1754563800000|2025-08-07 10:50:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2818.8|2812.8|11
1754564100000|2025-08-07 10:55:00|2819.8|2813.8|2820.5|2814.5|2820.8|2814.8|2819.3|2813.3|20
1754564400000|2025-08-07 11:00:00|2820.8|2814.8|2820.8|2814.8|2822|2816|2819.8|2813.8|39
1754564700000|2025-08-07 11:05:00|2821|2815|2819.5|2813.5|2821.5|2815.5|2819.5|2813.5|32
1754565000000|2025-08-07 11:10:00|2819.8|2813.8|2817.5|2811.5|2820|2814|2817.5|2811.5|20
1754565300000|2025-08-07 11:15:00|2817.3|2811.3|2818|2812|2819.3|2813.3|2817.3|2811.3|23
1754565600000|2025-08-07 11:20:00|2818.3|2812.3|2818.5|2812.5|2819|2813|2818.3|2812.3|16
1754565900000|2025-08-07 11:25:00|2818.3|2812.3|2818.5|2812.5|2820.8|2814.8|2817.5|2811.5|25
1754566200000|2025-08-07 11:30:00|2818.8|2812.8|2820|2814|2820.5|2814.5|2818.5|2812.5|29
1754566500000|2025-08-07 11:35:00|2820.3|2814.3|2817.5|2811.5|2820.3|2814.3|2817.3|2811.3|20
1754566800000|2025-08-07 11:40:00|2817.8|2811.8|2815.5|2809.5|2818|2812|2815|2809|32
1754567100000|2025-08-07 11:45:00|2815.3|2809.3|2815.3|2809.3|2816|2810|2813.8|2807.8|38
1754567400000|2025-08-07 11:50:00|2815.5|2809.5|2815|2809|2817.5|2811.5|2815|2809|48
1754567700000|2025-08-07 11:55:00|2815.3|2809.3|2816.3|2810.3|2817|2811|2814|2808|76
1754568000000|2025-08-07 12:00:00|2816|2810|2815.8|2809.8|2816.3|2810.3|2814.8|2808.8|23
1754568300000|2025-08-07 12:05:00|2816|2810|2813.3|2807.3|2816|2810|2812.8|2806.8|39
1754568600000|2025-08-07 12:10:00|2813.5|2807.5|2813.8|2807.8|2814.8|2808.8|2813.3|2807.3|32
1754568900000|2025-08-07 12:15:00|2813.5|2807.5|2814|2808|2815|2809|2813.5|2807.5|18
1754569200000|2025-08-07 12:20:00|2814.3|2808.3|2815|2809|2815|2809|2814.3|2808.3|10
1754569500000|2025-08-07 12:25:00|2814.8|2808.8|2813.8|2807.8|2815|2809|2813|2807|22
1754569800000|2025-08-07 12:30:00|2814|2808|2813.5|2807.5|2815.8|2809.8|2812.8|2806.8|43
1754570100000|2025-08-07 12:35:00|2813.8|2807.8|2807.5|2801.5|2815.3|2809.3|2807.5|2801.5|62
1754570400000|2025-08-07 12:40:00|2807.3|2801.3|2809|2803|2811.3|2805.3|2807.3|2801.3|66
1754570700000|2025-08-07 12:45:00|2809.8|2803.8|2809.5|2803.5|2810.5|2804.5|2808.8|2802.8|47
1754571000000|2025-08-07 12:50:00|2809.8|2803.8|2810.5|2804.5|2811.3|2805.3|2809.8|2803.8|32
1754571300000|2025-08-07 12:55:00|2810.3|2804.3|2810.8|2804.8|2811.8|2805.8|2808.5|2802.5|75
1754571600000|2025-08-07 13:00:00|2810.5|2804.5|2809.5|2803.5|2811|2805|2806.3|2800.3|156
1754571900000|2025-08-07 13:05:00|2809.3|2803.3|2804|2798|2809.5|2803.5|2802.5|2796.5|124
1754572200000|2025-08-07 13:10:00|2804.3|2798.3|2805.3|2799.3|2805.8|2799.8|2803.5|2797.5|100
1754572500000|2025-08-07 13:15:00|2805|2799|2806.5|2800.5|2808.8|2802.8|2804.8|2798.8|86
1754572800000|2025-08-07 13:20:00|2806.8|2800.8|2810|2804|2810.8|2804.8|2806.5|2800.5|64
1754573100000|2025-08-07 13:25:00|2810.3|2804.3|2810.8|2804.8|2811|2805|2809.3|2803.3|51
1754573400000|2025-08-07 13:30:00|2811.3|2805.3|2812|2806|2812.8|2806.8|2811.3|2805.3|66
1754573700000|2025-08-07 13:35:00|2812.3|2806.3|2813.5|2807.5|2815.5|2809.5|2812.3|2806.3|85
1754574000000|2025-08-07 13:40:00|2813.8|2807.8|2812.8|2806.8|2814.5|2808.5|2811.5|2805.5|58
1754574300000|2025-08-07 13:45:00|2813|2807|2810.8|2804.8|2813.5|2807.5|2808.8|2802.8|59
1754574600000|2025-08-07 13:50:00|2811|2805|2810|2804|2812.8|2806.8|2809.8|2803.8|30
1754574900000|2025-08-07 13:55:00|2810.3|2804.3|2808.5|2802.5|2810.3|2804.3|2808.3|2802.3|55
1754575200000|2025-08-07 14:00:00|2808.3|2802.3|2808.8|2802.8|2809.5|2803.5|2808|2802|56
1754575500000|2025-08-07 14:05:00|2809|2803|2805|2799|2810|2804|2803.8|2797.8|100
1754575800000|2025-08-07 14:10:00|2805.3|2799.3|2808.3|2802.3|2808.8|2802.8|2804.3|2798.3|86
1754576100000|2025-08-07 14:15:00|2808.5|2802.5|2808|2802|2809.3|2803.3|2808|2802|22
1754576400000|2025-08-07 14:20:00|2808.3|2802.3|2805|2799|2808.8|2802.8|2805|2799|38
1754576700000|2025-08-07 14:25:00|2805.3|2799.3|2805.8|2799.8|2806.3|2800.3|2803.5|2797.5|68
1754577000000|2025-08-07 14:30:00|2806|2800|2805|2799|2807.3|2801.3|2805|2799|44
1754577300000|2025-08-07 14:35:00|2805.3|2799.3|2805.8|2799.8|2806.5|2800.5|2804.8|2798.8|44
1754577600000|2025-08-07 14:40:00|2806|2800|2804.5|2798.5|2806|2800|2803.5|2797.5|38
1754577900000|2025-08-07 14:45:00|2804.3|2798.3|2806.3|2800.3|2806.3|2800.3|2803.3|2797.3|45
1754578200000|2025-08-07 14:50:00|2805.8|2799.8|2807|2801|2807.5|2801.5|2804.5|2798.5|40
1754578500000|2025-08-07 14:55:00|2807.3|2801.3|2806.5|2800.5|2808.3|2802.3|2805.8|2799.8|36
1754578800000|2025-08-07 15:00:00|2806.3|2800.3|2803.8|2797.8|2808.5|2802.5|2803.5|2797.5|64
1754579100000|2025-08-07 15:05:00|2803.5|2797.5|2803|2797|2803.5|2797.5|2801|2795|35
1754579400000|2025-08-07 15:10:00|2803.3|2797.3|2805|2799|2805|2799|2803|2797|40
1754579700000|2025-08-07 15:15:00|2804.8|2798.8|2809.3|2803.3|2809.3|2803.3|2804.5|2798.5|54
1754580000000|2025-08-07 15:20:00|2809|2803|2809.5|2803.5|2810.5|2804.5|2807.8|2801.8|58
1754580300000|2025-08-07 15:25:00|2809.3|2803.3|2812.8|2806.8|2814|2808|2809.3|2803.3|118
1754580600000|2025-08-07 15:30:00|2813|2807|2813.8|2807.8|2814.8|2808.8|2813|2807|50
1754580900000|2025-08-07 15:35:00|2813.5|2807.5|2817|2811|2817.3|2811.3|2813|2807|112
1754581200000|2025-08-07 15:40:00|2816.8|2810.8|2813|2807|2816.8|2810.8|2812.5|2806.5|42
1754581500000|2025-08-07 15:45:00|2812.8|2806.8|2812.5|2806.5|2813.8|2807.8|2811.8|2805.8|54
1754581800000|2025-08-07 15:50:00|2812.3|2806.3|2813|2807|2813.3|2807.3|2812.3|2806.3|23
1754582100000|2025-08-07 15:55:00|2813.3|2807.3|2815|2809|2816|2810|2813.3|2807.3|49
1754582400000|2025-08-07 16:00:00|2814.8|2808.8|2815|2809|2815.3|2809.3|2813.8|2807.8|28
1754582700000|2025-08-07 16:05:00|2814.8|2808.8|2813.3|2807.3|2815.3|2809.3|2813.3|2807.3|22
1754583000000|2025-08-07 16:10:00|2813|2807|2813.8|2807.8|2814|2808|2813|2807|26
1754583300000|2025-08-07 16:15:00|2813.5|2807.5|2815.5|2809.5|2816.3|2810.3|2813.5|2807.5|26
1754583600000|2025-08-07 16:20:00|2815.8|2809.8|2815.3|2809.3|2816|2810|2813.8|2807.8|49
1754583900000|2025-08-07 16:25:00|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|33
1754584200000|2025-08-07 16:30:00|2815.3|2809.3|2814.8|2808.8|2815.5|2809.5|2814.5|2808.5|35
1754584500000|2025-08-07 16:35:00|2815|2809|2814.8|2808.8|2815.3|2809.3|2814|2808|18
1754584800000|2025-08-07 16:40:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2813.5|2807.5|21
1754585100000|2025-08-07 16:45:00|2813.8|2807.8|2814|2808|2814.8|2808.8|2813.5|2807.5|12
1754585400000|2025-08-07 16:50:00|2814.5|2808.5|2815.3|2809.3|2815.8|2809.8|2814.3|2808.3|30
1754585700000|2025-08-07 16:55:00|2815.5|2809.5|2815.9|2809.9|2816.4|2810.4|2815.1|2809.1|18
1754586000000|2025-08-07 17:00:00|2816.1|2810.1|2815.4|2809.4|2816.1|2810.1|2815.4|2809.4|12
1754586300000|2025-08-07 17:05:00|2815.6|2809.6|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|5
1754586600000|2025-08-07 17:10:00|2815.4|2809.4|2817.4|2811.4|2817.4|2811.4|2815.4|2809.4|10
1754586900000|2025-08-07 17:15:00|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|14
1754587200000|2025-08-07 17:20:00|2818.1|2812.1|2816.6|2810.6|2818.1|2812.1|2816.6|2810.6|6
1754587500000|2025-08-07 17:25:00|2816.4|2810.4|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|5
1754587800000|2025-08-07 17:30:00|2816.6|2810.6|2817.6|2811.6|2817.9|2811.9|2816.6|2810.6|10
1754588100000|2025-08-07 17:35:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|7
1754588400000|2025-08-07 17:40:00|2818.1|2812.1|2818.6|2812.6|2818.6|2812.6|2818.1|2812.1|5
1754588700000|2025-08-07 17:45:00|2818.4|2812.4|2818.4|2812.4|2818.6|2812.6|2817.6|2811.6|9
1754589000000|2025-08-07 17:50:00|2818.6|2812.6|2819.6|2813.6|2820.1|2814.1|2818.6|2812.6|29
1754589300000|2025-08-07 17:55:00|2819.1|2813.1|2823.8|2805|2825.5|2813.1|2818.9|2803.5|26
1754611200000|2025-08-08 00:00:00|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2822.8|2816.8|12
1754611500000|2025-08-08 00:05:00|2823.3|2817.3|2821.3|2815.3|2823.3|2817.3|2821.3|2815.3|17
1754611800000|2025-08-08 00:10:00|2821|2815|2820.5|2814.5|2821|2815|2820|2814|33
1754612100000|2025-08-08 00:15:00|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|3
1754612400000|2025-08-08 00:20:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820|2814|10
1754612700000|2025-08-08 00:25:00|2820.5|2814.5|2820|2814|2820.5|2814.5|2819.8|2813.8|9
1754613000000|2025-08-08 00:30:00|2819.8|2813.8|2820.5|2814.5|2821.5|2815.5|2819.8|2813.8|42
1754613300000|2025-08-08 00:35:00|2820.3|2814.3|2820.5|2814.5|2821|2815|2820.3|2814.3|8
1754613600000|2025-08-08 00:40:00|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|40
1754613900000|2025-08-08 00:45:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2819.8|2813.8|4
1754614200000|2025-08-08 00:50:00|2819.3|2813.3|2819.5|2813.5|2819.8|2813.8|2819.3|2813.3|7
1754614500000|2025-08-08 00:55:00|2819.8|2813.8|2821.8|2815.8|2822.5|2816.5|2819.5|2813.5|21
1754614800000|2025-08-08 01:00:00|2821.5|2815.5|2818.8|2812.8|2821.5|2815.5|2817.8|2811.8|145
1754615100000|2025-08-08 01:05:00|2818.5|2812.5|2818.3|2812.3|2819|2813|2817.3|2811.3|80
1754615400000|2025-08-08 01:10:00|2818|2812|2820.8|2814.8|2821.3|2815.3|2817.3|2811.3|107
1754615700000|2025-08-08 01:15:00|2821|2815|2822.3|2816.3|2823|2817|2821|2815|97
1754616000000|2025-08-08 01:20:00|2822|2816|2822|2816|2822.3|2816.3|2820.3|2814.3|59
1754616300000|2025-08-08 01:25:00|2822.3|2816.3|2824.8|2818.8|2824.8|2818.8|2822.3|2816.3|60
1754616600000|2025-08-08 01:30:00|2824.5|2818.5|2825.5|2819.5|2826|2820|2824.5|2818.5|35
1754616900000|2025-08-08 01:35:00|2825.8|2819.8|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|78
1754617200000|2025-08-08 01:40:00|2826.5|2820.5|2823.3|2817.3|2826.5|2820.5|2822.8|2816.8|63
1754617500000|2025-08-08 01:45:00|2823|2817|2821.5|2815.5|2823.5|2817.5|2820.5|2814.5|61
1754617800000|2025-08-08 01:50:00|2821.3|2815.3|2819.8|2813.8|2823.3|2817.3|2819.8|2813.8|84
1754618100000|2025-08-08 01:55:00|2819.5|2813.5|2821.5|2815.5|2822.3|2816.3|2819|2813|70
1754618400000|2025-08-08 02:00:00|2821.3|2815.3|2820.5|2814.5|2822.3|2816.3|2820.3|2814.3|69
1754618700000|2025-08-08 02:05:00|2820.8|2814.8|2822|2816|2822.5|2816.5|2820.5|2814.5|60
1754619000000|2025-08-08 02:10:00|2822.3|2816.3|2820.3|2814.3|2823|2817|2820.3|2814.3|53
1754619300000|2025-08-08 02:15:00|2820.5|2814.5|2824|2818|2824.5|2818.5|2820.3|2814.3|27
1754619600000|2025-08-08 02:20:00|2823.8|2817.8|2822.3|2816.3|2824|2818|2822.3|2816.3|10
1754619900000|2025-08-08 02:25:00|2822.5|2816.5|2821.8|2815.8|2822.5|2816.5|2821.3|2815.3|13
1754620200000|2025-08-08 02:30:00|2822|2816|2821.5|2815.5|2822|2816|2819.5|2813.5|51
1754620500000|2025-08-08 02:35:00|2821.8|2815.8|2823|2817|2823.8|2817.8|2821.3|2815.3|54
1754620800000|2025-08-08 02:40:00|2823.3|2817.3|2820.8|2814.8|2823.5|2817.5|2820.5|2814.5|35
1754621100000|2025-08-08 02:45:00|2820.5|2814.5|2820.5|2814.5|2822|2816|2820.3|2814.3|36
1754621400000|2025-08-08 02:50:00|2819.8|2813.8|2820.8|2814.8|2821.3|2815.3|2819.8|2813.8|13
1754621700000|2025-08-08 02:55:00|2821|2815|2821.8|2815.8|2822.5|2816.5|2821|2815|42
1754622000000|2025-08-08 03:00:00|2821.5|2815.5|2820.3|2814.3|2822.3|2816.3|2820.3|2814.3|37
1754622300000|2025-08-08 03:05:00|2820|2814|2818.3|2812.3|2820.3|2814.3|2817.8|2811.8|35
1754622600000|2025-08-08 03:10:00|2818|2812|2816.8|2810.8|2818.3|2812.3|2815.8|2809.8|49
1754622900000|2025-08-08 03:15:00|2817|2811|2819.5|2813.5|2819.5|2813.5|2816.8|2810.8|30
1754623200000|2025-08-08 03:20:00|2819.3|2813.3|2821.3|2815.3|2821.3|2815.3|2818.3|2812.3|23
1754623500000|2025-08-08 03:25:00|2821.5|2815.5|2820.8|2814.8|2822.3|2816.3|2820.3|2814.3|42
1754623800000|2025-08-08 03:30:00|2821|2815|2820.8|2814.8|2821|2815|2820.5|2814.5|5
1754624100000|2025-08-08 03:35:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2819.8|2813.8|8
1754624400000|2025-08-08 03:40:00|2820|2814|2820.5|2814.5|2820.5|2814.5|2820|2814|5
1754624700000|2025-08-08 03:45:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2819.5|2813.5|9
1754625600000|2025-08-08 04:00:00|2820|2814|2820.3|2814.3|2820.5|2814.5|2819.8|2813.8|7
1754625900000|2025-08-08 04:05:00|2820|2814|2821|2815|2821|2815|2818.8|2812.8|21
1754626200000|2025-08-08 04:10:00|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2819.8|2813.8|12
1754626500000|2025-08-08 04:15:00|2820.8|2814.8|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|11
1754626800000|2025-08-08 04:20:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|7
1754627100000|2025-08-08 04:25:00|2820.3|2814.3|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|4
1754628000000|2025-08-08 04:40:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1754628300000|2025-08-08 04:45:00|2820.5|2814.5|2819.8|2813.8|2820.8|2814.8|2819|2813|11
1754628600000|2025-08-08 04:50:00|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|6
1754628900000|2025-08-08 04:55:00|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|5
1754629200000|2025-08-08 05:00:00|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1754629500000|2025-08-08 05:05:00|2821.3|2815.3|2822|2816|2822|2816|2821.3|2815.3|6
1754629800000|2025-08-08 05:10:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|10
1754630100000|2025-08-08 05:15:00|2822.3|2816.3|2822|2816|2822.3|2816.3|2821.5|2815.5|6
1754630400000|2025-08-08 05:20:00|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822|2816|15
1754630700000|2025-08-08 05:25:00|2822.5|2816.5|2820.8|2814.8|2822.5|2816.5|2820|2814|29
1754631000000|2025-08-08 05:30:00|2821|2815|2820.8|2814.8|2821.8|2815.8|2820.3|2814.3|60
1754631300000|2025-08-08 05:35:00|2820.5|2814.5|2821.5|2815.5|2821.5|2815.5|2820|2814|28
1754631600000|2025-08-08 05:40:00|2821.8|2815.8|2819.5|2813.5|2822.3|2816.3|2819.5|2813.5|26
1754631900000|2025-08-08 05:45:00|2819.8|2813.8|2818.8|2812.8|2820.8|2814.8|2818.5|2812.5|36
1754632200000|2025-08-08 05:50:00|2818.5|2812.5|2817|2811|2818.8|2812.8|2817|2811|61
1754632500000|2025-08-08 05:55:00|2817.3|2811.3|2817.5|2811.5|2817.8|2811.8|2816.5|2810.5|32
1754632800000|2025-08-08 06:00:00|2817.8|2811.8|2819.8|2813.8|2820.5|2814.5|2817.5|2811.5|113
1754633100000|2025-08-08 06:05:00|2819.5|2813.5|2817.8|2811.8|2819.5|2813.5|2817.5|2811.5|62
1754633400000|2025-08-08 06:10:00|2817.5|2811.5|2816.5|2810.5|2817.5|2811.5|2815.8|2809.8|43
1754633700000|2025-08-08 06:15:00|2816.8|2810.8|2819|2813|2819|2813|2816.8|2810.8|44
1754634000000|2025-08-08 06:20:00|2819.3|2813.3|2818.3|2812.3|2819.3|2813.3|2817.8|2811.8|33
1754634300000|2025-08-08 06:25:00|2818|2812|2816.8|2810.8|2818.3|2812.3|2816.3|2810.3|74
1754634600000|2025-08-08 06:30:00|2817|2811|2817.5|2811.5|2819.5|2813.5|2817|2811|62
1754634900000|2025-08-08 06:35:00|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|45
1754635200000|2025-08-08 06:40:00|2817.3|2811.3|2817.5|2811.5|2818.3|2812.3|2816.5|2810.5|46
1754635500000|2025-08-08 06:45:00|2817.8|2811.8|2819.3|2813.3|2819.8|2813.8|2817.5|2811.5|62
1754635800000|2025-08-08 06:50:00|2819|2813|2818|2812|2819.5|2813.5|2818|2812|27
1754636100000|2025-08-08 06:55:00|2818.3|2812.3|2816.4|2810.4|2818.5|2812.5|2816.4|2810.4|38
1754636400000|2025-08-08 07:00:00|2816.9|2810.9|2815.3|2809.3|2820.9|2814.9|2815|2809|78
1754636700000|2025-08-08 07:05:00|2815|2809|2818|2812|2820|2814|2815|2809|44
1754637000000|2025-08-08 07:10:00|2818.8|2812.8|2821|2815|2821|2815|2817.3|2811.3|40
1754637300000|2025-08-08 07:15:00|2821.3|2815.3|2822|2816|2823.3|2817.3|2821|2815|36
1754637600000|2025-08-08 07:20:00|2822.3|2816.3|2822.8|2816.8|2823|2817|2822|2816|23
1754637900000|2025-08-08 07:25:00|2823|2817|2824.3|2818.3|2824.8|2818.8|2823|2817|21
1754638200000|2025-08-08 07:30:00|2824.5|2818.5|2828.5|2822.5|2830.5|2824.5|2824.5|2818.5|72
1754638500000|2025-08-08 07:35:00|2828.3|2822.3|2827.3|2821.3|2829.3|2823.3|2826.8|2820.8|40
1754638800000|2025-08-08 07:40:00|2827.5|2821.5|2827.5|2821.5|2829.8|2823.8|2826|2820|32
1754639100000|2025-08-08 07:45:00|2827.8|2821.8|2828|2822|2828.5|2822.5|2826.8|2820.8|51
1754639400000|2025-08-08 07:50:00|2828.3|2822.3|2831.5|2825.5|2831.5|2825.5|2828.3|2822.3|60
1754639700000|2025-08-08 07:55:00|2831.8|2825.8|2832.5|2826.5|2833.3|2827.3|2831.3|2825.3|30
1754640000000|2025-08-08 08:00:00|2832.8|2826.8|2829.3|2823.3|2834.3|2828.3|2827.5|2821.5|90
1754640300000|2025-08-08 08:05:00|2829.5|2823.5|2828|2822|2829.5|2823.5|2825.3|2819.3|44
1754640600000|2025-08-08 08:10:00|2828.3|2822.3|2829.5|2823.5|2832.3|2826.3|2828.3|2822.3|51
1754640900000|2025-08-08 08:15:00|2829.8|2823.8|2828.3|2822.3|2829.8|2823.8|2827.8|2821.8|42
1754641200000|2025-08-08 08:20:00|2828.5|2822.5|2828.8|2822.8|2829|2823|2825.8|2819.8|42
1754641500000|2025-08-08 08:25:00|2828.5|2822.5|2828.8|2822.8|2830|2824|2827.5|2821.5|35
1754641800000|2025-08-08 08:30:00|2829|2823|2829|2823|2829.5|2823.5|2827.3|2821.3|34
1754642100000|2025-08-08 08:35:00|2829.3|2823.3|2827|2821|2829.3|2823.3|2825.8|2819.8|31
1754642400000|2025-08-08 08:40:00|2826.8|2820.8|2821.8|2815.8|2827.8|2821.8|2821.8|2815.8|33
1754642700000|2025-08-08 08:45:00|2821.9|2815.9|2823|2817|2825.3|2819.3|2821.5|2815.5|50
1754643000000|2025-08-08 08:50:00|2823.3|2817.3|2826.5|2820.5|2826.8|2820.8|2822.8|2816.8|53
1754643300000|2025-08-08 08:55:00|2826.3|2820.3|2825.8|2819.8|2826.5|2820.5|2824|2818|29
1754643600000|2025-08-08 09:00:00|2826|2820|2826.3|2820.3|2826.5|2820.5|2825|2819|30
1754643900000|2025-08-08 09:05:00|2826.5|2820.5|2827.5|2821.5|2827.5|2821.5|2825|2819|19
1754644200000|2025-08-08 09:10:00|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|19
1754644500000|2025-08-08 09:15:00|2827.8|2821.8|2827.8|2821.8|2828|2822|2826.5|2820.5|22
1754644800000|2025-08-08 09:20:00|2828|2822|2828.8|2822.8|2828.8|2822.8|2826.5|2820.5|30
1754645100000|2025-08-08 09:25:00|2829.3|2823.3|2828.8|2822.8|2829.5|2823.5|2828|2822|26
1754645400000|2025-08-08 09:30:00|2829|2823|2828.3|2822.3|2829.3|2823.3|2828|2822|16
1754645700000|2025-08-08 09:35:00|2828.5|2822.5|2827.3|2821.3|2828.8|2822.8|2825.8|2819.8|29
1754646000000|2025-08-08 09:40:00|2827|2821|2826|2820|2827.3|2821.3|2825.8|2819.8|29
1754646300000|2025-08-08 09:45:00|2826.3|2820.3|2826.5|2820.5|2826.8|2820.8|2825|2819|21
1754646600000|2025-08-08 09:50:00|2826.3|2820.3|2826|2820|2826.5|2820.5|2824.5|2818.5|29
1754646900000|2025-08-08 09:55:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|9
1754647200000|2025-08-08 10:00:00|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|21
1754647500000|2025-08-08 10:05:00|2826.3|2820.3|2825.3|2819.3|2826.3|2820.3|2823.8|2817.8|28
1754647800000|2025-08-08 10:10:00|2825.5|2819.5|2824.3|2818.3|2825.8|2819.8|2824.3|2818.3|15
1754648100000|2025-08-08 10:15:00|2824|2818|2824|2818|2824.3|2818.3|2822.8|2816.8|32
1754648400000|2025-08-08 10:20:00|2823.8|2817.8|2822.5|2816.5|2824|2818|2821.8|2815.8|26
1754648700000|2025-08-08 10:25:00|2822.8|2816.8|2819.8|2813.8|2822.8|2816.8|2819.3|2813.3|28
1754649000000|2025-08-08 10:30:00|2819.5|2813.5|2817.3|2811.3|2820.3|2814.3|2816.5|2810.5|56
1754649300000|2025-08-08 10:35:00|2817.5|2811.5|2821.8|2815.8|2822|2816|2817.3|2811.3|30
1754649600000|2025-08-08 10:40:00|2822|2816|2823|2817|2823.5|2817.5|2821.5|2815.5|17
1754649900000|2025-08-08 10:45:00|2823.3|2817.3|2823.5|2817.5|2824.3|2818.3|2821.8|2815.8|17
1754650200000|2025-08-08 10:50:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2821.5|2815.5|16
1754650500000|2025-08-08 10:55:00|2823|2817|2822.3|2816.3|2823|2817|2821.8|2815.8|17
1754650800000|2025-08-08 11:00:00|2822.5|2816.5|2823|2817|2823.5|2817.5|2822.5|2816.5|25
1754651100000|2025-08-08 11:05:00|2822.8|2816.8|2822.3|2816.3|2823.3|2817.3|2822|2816|23
1754651400000|2025-08-08 11:10:00|2822.8|2816.8|2822.5|2816.5|2823.3|2817.3|2822|2816|18
1754651700000|2025-08-08 11:15:00|2822.3|2816.3|2822.3|2816.3|2822.8|2816.8|2821.3|2815.3|10
1754652000000|2025-08-08 11:20:00|2822.5|2816.5|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|32
1754652300000|2025-08-08 11:25:00|2822|2816|2820.5|2814.5|2822|2816|2820.3|2814.3|21
1754652600000|2025-08-08 11:30:00|2820.8|2814.8|2822.8|2816.8|2823|2817|2820.8|2814.8|22
1754652900000|2025-08-08 11:35:00|2823|2817|2822|2816|2824.3|2818.3|2822|2816|37
1754653200000|2025-08-08 11:40:00|2822.3|2816.3|2821|2815|2822.3|2816.3|2820.8|2814.8|11
1754653500000|2025-08-08 11:45:00|2821.3|2815.3|2819.8|2813.8|2821.3|2815.3|2819|2813|18
1754653800000|2025-08-08 11:50:00|2819.5|2813.5|2817.5|2811.5|2820.5|2814.5|2816.8|2810.8|42
1754654100000|2025-08-08 11:55:00|2817.8|2811.8|2815.5|2809.5|2819|2813|2814.5|2808.5|53
1754654400000|2025-08-08 12:00:00|2815.8|2809.8|2815.8|2809.8|2816.5|2810.5|2814.5|2808.5|24
1754654700000|2025-08-08 12:05:00|2815.5|2809.5|2813.8|2807.8|2815.5|2809.5|2813.8|2807.8|34
1754655000000|2025-08-08 12:10:00|2814|2808|2814.5|2808.5|2816.5|2810.5|2814|2808|33
1754655300000|2025-08-08 12:15:00|2814.8|2808.8|2813.8|2807.8|2815|2809|2813.5|2807.5|30
1754655600000|2025-08-08 12:20:00|2813.5|2807.5|2816.3|2810.3|2816.5|2810.5|2813.3|2807.3|40
1754655900000|2025-08-08 12:25:00|2816.5|2810.5|2814.3|2808.3|2816.8|2810.8|2814|2808|42
1754656200000|2025-08-08 12:30:00|2814.5|2808.5|2816|2810|2816|2810|2814|2808|40
1754656500000|2025-08-08 12:35:00|2816.3|2810.3|2817.5|2811.5|2817.8|2811.8|2816|2810|37
1754656800000|2025-08-08 12:40:00|2817|2811|2818.5|2812.5|2819.5|2813.5|2817|2811|43
1754657100000|2025-08-08 12:45:00|2818.8|2812.8|2817|2811|2819.8|2813.8|2815.8|2809.8|46
1754657400000|2025-08-08 12:50:00|2817.3|2811.3|2818.8|2812.8|2819.8|2813.8|2817|2811|48
1754657700000|2025-08-08 12:55:00|2819|2813|2815|2809|2820|2814|2813|2807|57
1754658000000|2025-08-08 13:00:00|2815.3|2809.3|2812.5|2806.5|2815.5|2809.5|2807.5|2801.5|176
1754658300000|2025-08-08 13:05:00|2812.3|2806.3|2813.5|2807.5|2814.8|2808.8|2812|2806|72
1754658600000|2025-08-08 13:10:00|2813.8|2807.8|2812.3|2806.3|2814|2808|2811.5|2805.5|52
1754658900000|2025-08-08 13:15:00|2812|2806|2813.3|2807.3|2814.5|2808.5|2812|2806|68
1754659200000|2025-08-08 13:20:00|2813.5|2807.5|2815.5|2809.5|2816|2810|2813.3|2807.3|56
1754659500000|2025-08-08 13:25:00|2815.8|2809.8|2817|2811|2817.8|2811.8|2815.3|2809.3|65
1754659800000|2025-08-08 13:30:00|2817.3|2811.3|2818|2812|2819|2813|2816.3|2810.3|101
1754660100000|2025-08-08 13:35:00|2817.8|2811.8|2818.8|2812.8|2820|2814|2817.3|2811.3|60
1754660400000|2025-08-08 13:40:00|2819|2813|2822|2816|2822.3|2816.3|2818.8|2812.8|83
1754660700000|2025-08-08 13:45:00|2821.8|2815.8|2823.5|2817.5|2823.5|2817.5|2821.5|2815.5|51
1754661000000|2025-08-08 13:50:00|2823.8|2817.8|2827.8|2821.8|2828.5|2822.5|2823.8|2817.8|93
1754661300000|2025-08-08 13:55:00|2827.5|2821.5|2829.5|2823.5|2829.8|2823.8|2827.5|2821.5|73
1754661600000|2025-08-08 14:00:00|2829.8|2823.8|2828.5|2822.5|2830.3|2824.3|2828.3|2822.3|74
1754661900000|2025-08-08 14:05:00|2828.3|2822.3|2825.5|2819.5|2828.3|2822.3|2824.8|2818.8|88
1754662200000|2025-08-08 14:10:00|2825.8|2819.8|2823.5|2817.5|2825.8|2819.8|2822.5|2816.5|61
1754662500000|2025-08-08 14:15:00|2823.3|2817.3|2826|2820|2826.5|2820.5|2823.3|2817.3|78
1754662800000|2025-08-08 14:20:00|2825.8|2819.8|2827|2821|2827.8|2821.8|2825.3|2819.3|34
1754663100000|2025-08-08 14:25:00|2826.8|2820.8|2823.8|2817.8|2826.8|2820.8|2823.5|2817.5|33
1754663400000|2025-08-08 14:30:00|2823.5|2817.5|2823|2817|2823.5|2817.5|2821.8|2815.8|25
1754663700000|2025-08-08 14:35:00|2823.3|2817.3|2823|2817|2824.3|2818.3|2822.8|2816.8|17
1754664000000|2025-08-08 14:40:00|2823.3|2817.3|2823|2817|2824.5|2818.5|2821.3|2815.3|46
1754664300000|2025-08-08 14:45:00|2823.3|2817.3|2822.5|2816.5|2825|2819|2821.3|2815.3|35
1754664600000|2025-08-08 14:50:00|2822.8|2816.8|2822.8|2816.8|2823|2817|2821.8|2815.8|20
1754664900000|2025-08-08 14:55:00|2823|2817|2829.8|2823.8|2830|2824|2823|2817|49
1754665200000|2025-08-08 15:00:00|2829.5|2823.5|2829.5|2823.5|2832.3|2826.3|2828.5|2822.5|75
1754665500000|2025-08-08 15:05:00|2829.8|2823.8|2828|2822|2830|2824|2828|2822|38
1754665800000|2025-08-08 15:10:00|2828.3|2822.3|2823|2817|2828.5|2822.5|2822.8|2816.8|33
1754666100000|2025-08-08 15:15:00|2822.8|2816.8|2824.3|2818.3|2824.3|2818.3|2820.3|2814.3|60
1754666400000|2025-08-08 15:20:00|2824.5|2818.5|2824|2818|2824.8|2818.8|2821.5|2815.5|57
1754666700000|2025-08-08 15:25:00|2824.8|2818.8|2828.3|2822.3|2828.5|2822.5|2824.5|2818.5|49
1754667000000|2025-08-08 15:30:00|2829.3|2823.3|2831.5|2825.5|2832|2826|2827.8|2821.8|44
1754667300000|2025-08-08 15:35:00|2831.8|2825.8|2829.5|2823.5|2832.3|2826.3|2827.8|2821.8|97
1754667600000|2025-08-08 15:40:00|2829.3|2823.3|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|27
1754667900000|2025-08-08 15:45:00|2828|2822|2828.8|2822.8|2829|2823|2827.5|2821.5|44
1754668200000|2025-08-08 15:50:00|2829|2823|2830.5|2824.5|2830.8|2824.8|2828.3|2822.3|64
1754668500000|2025-08-08 15:55:00|2830.8|2824.8|2831|2825|2834.3|2828.3|2830|2824|47
1754668800000|2025-08-08 16:00:00|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2829|2823|25
1754669100000|2025-08-08 16:05:00|2831|2825|2830.5|2824.5|2831|2825|2830|2824|13
1754669400000|2025-08-08 16:10:00|2829.8|2823.8|2830.5|2824.5|2831|2825|2829.8|2823.8|28
1754669700000|2025-08-08 16:15:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|18
1754670000000|2025-08-08 16:20:00|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|5
1754670300000|2025-08-08 16:25:00|2830.5|2824.5|2830.5|2824.5|2831|2825|2830.3|2824.3|11
1754670600000|2025-08-08 16:30:00|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.8|2824.8|4
1754670900000|2025-08-08 16:35:00|2831.3|2825.3|2831|2825|2831.8|2825.8|2831|2825|4
1754671200000|2025-08-08 16:40:00|2830.8|2824.8|2830.3|2824.3|2831|2825|2829.8|2823.8|15
1754671500000|2025-08-08 16:45:00|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|9
1754671800000|2025-08-08 16:50:00|2829.5|2823.5|2831|2825|2831.3|2825.3|2829.5|2823.5|59
1754672100000|2025-08-08 16:55:00|2831.1|2825.1|2830.6|2824.6|2832.1|2826.1|2830.4|2824.4|38
1754672400000|2025-08-08 17:00:00|2830.4|2824.4|2830.1|2824.1|2830.6|2824.6|2829.9|2823.9|9
1754672700000|2025-08-08 17:05:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.4|2823.4|5
1754673000000|2025-08-08 17:10:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|3
1754673300000|2025-08-08 17:15:00|2829.9|2823.9|2831.9|2825.9|2832.1|2826.1|2829.9|2823.9|14
1754673600000|2025-08-08 17:20:00|2831.6|2825.6|2832.9|2826.9|2833.1|2827.1|2831.6|2825.6|8
1754674200000|2025-08-08 17:30:00|2833.1|2827.1|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|6
1754674500000|2025-08-08 17:35:00|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.4|2826.4|5
1754674800000|2025-08-08 17:40:00|2832.9|2826.9|2833.9|2827.9|2834.1|2828.1|2832.6|2826.6|7
1754675100000|2025-08-08 17:45:00|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1754675400000|2025-08-08 17:50:00|2833.1|2827.1|2835.4|2829.4|2835.9|2829.9|2832.9|2826.9|29
1754675700000|2025-08-08 17:55:00|2841.8|2823|2842.8|2824|2842.8|2824|2840.8|2822|10
1754870400000|2025-08-11 00:00:00|2827.9|2821.9|2827.8|2821.8|2828.5|2822.5|2827.3|2821.3|13
1754870700000|2025-08-11 00:05:00|2827|2821|2828.5|2822.5|2828.5|2822.5|2826.8|2820.8|14
1754871000000|2025-08-11 00:10:00|2828.3|2822.3|2826.8|2820.8|2828.3|2822.3|2826.8|2820.8|8
1754871300000|2025-08-11 00:15:00|2827|2821|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|5
1754871600000|2025-08-11 00:20:00|2826|2820|2826.5|2820.5|2827|2821|2826|2820|9
1754871900000|2025-08-11 00:25:00|2826.3|2820.3|2826.3|2820.3|2826.8|2820.8|2826|2820|6
1754872200000|2025-08-11 00:30:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1754872500000|2025-08-11 00:35:00|2825.8|2819.8|2826|2820|2826|2820|2825.3|2819.3|9
1754872800000|2025-08-11 00:40:00|2826.3|2820.3|2827|2821|2827|2821|2826.3|2820.3|3
1754873100000|2025-08-11 00:45:00|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1754873400000|2025-08-11 00:50:00|2826.8|2820.8|2827|2821|2827|2821|2826.5|2820.5|6
1754873700000|2025-08-11 00:55:00|2826.5|2820.5|2826.5|2820.5|2827|2821|2826|2820|20
1754874000000|2025-08-11 01:00:00|2826.8|2820.8|2826|2820|2829|2823|2824.5|2818.5|140
1754874300000|2025-08-11 01:05:00|2826.3|2820.3|2823.5|2817.5|2827|2821|2823.5|2817.5|95
1754874600000|2025-08-11 01:10:00|2823.3|2817.3|2829.8|2823.8|2830.3|2824.3|2823|2817|112
1754874900000|2025-08-11 01:15:00|2828.8|2822.8|2830.5|2824.5|2830.8|2824.8|2828.8|2822.8|63
1754875200000|2025-08-11 01:20:00|2830.8|2824.8|2830.8|2824.8|2832|2826|2830.5|2824.5|69
1754875500000|2025-08-11 01:25:00|2831|2825|2833.3|2827.3|2833.8|2827.8|2830.8|2824.8|31
1754875800000|2025-08-11 01:30:00|2833.5|2827.5|2834.8|2828.8|2834.8|2828.8|2833.5|2827.5|53
1754876100000|2025-08-11 01:35:00|2835|2829|2834.3|2828.3|2835.5|2829.5|2833.5|2827.5|54
1754876400000|2025-08-11 01:40:00|2834|2828|2834.3|2828.3|2834.8|2828.8|2832.3|2826.3|48
1754876700000|2025-08-11 01:45:00|2834.5|2828.5|2832.8|2826.8|2834.5|2828.5|2831.5|2825.5|63
1754877000000|2025-08-11 01:50:00|2833|2827|2836.3|2830.3|2836.5|2830.5|2832.3|2826.3|70
1754877300000|2025-08-11 01:55:00|2836.5|2830.5|2838|2832|2838.8|2832.8|2836|2830|53
1754877600000|2025-08-11 02:00:00|2838.3|2832.3|2838.5|2832.5|2839.3|2833.3|2837.3|2831.3|77
1754877900000|2025-08-11 02:05:00|2838.3|2832.3|2836|2830|2838.8|2832.8|2835.3|2829.3|67
1754878200000|2025-08-11 02:10:00|2835.8|2829.8|2833.3|2827.3|2836.3|2830.3|2833|2827|103
1754878500000|2025-08-11 02:15:00|2833.5|2827.5|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|33
1754878800000|2025-08-11 02:20:00|2833.8|2827.8|2836.3|2830.3|2836.3|2830.3|2833.8|2827.8|17
1754879100000|2025-08-11 02:25:00|2836|2830|2836|2830|2836.3|2830.3|2836|2830|5
1754879400000|2025-08-11 02:30:00|2835.8|2829.8|2835.5|2829.5|2837.5|2831.5|2834.8|2828.8|75
1754879700000|2025-08-11 02:35:00|2835.8|2829.8|2837.3|2831.3|2838.3|2832.3|2835.5|2829.5|33
1754880000000|2025-08-11 02:40:00|2837|2831|2837.8|2831.8|2838.5|2832.5|2836.8|2830.8|58
1754880300000|2025-08-11 02:45:00|2838|2832|2837.5|2831.5|2838.3|2832.3|2836.5|2830.5|36
1754880600000|2025-08-11 02:50:00|2837.8|2831.8|2839|2833|2839.8|2833.8|2837.3|2831.3|33
1754880900000|2025-08-11 02:55:00|2838.8|2832.8|2840.5|2834.5|2841.3|2835.3|2838.8|2832.8|57
1754881200000|2025-08-11 03:00:00|2840.8|2834.8|2841.3|2835.3|2842|2836|2840.5|2834.5|49
1754881500000|2025-08-11 03:05:00|2840.8|2834.8|2841|2835|2842|2836|2840.5|2834.5|24
1754881800000|2025-08-11 03:10:00|2840.8|2834.8|2840.8|2834.8|2841.3|2835.3|2839.5|2833.5|28
1754882100000|2025-08-11 03:15:00|2841|2835|2842.5|2836.5|2843|2837|2841|2835|30
1754882400000|2025-08-11 03:20:00|2842.8|2836.8|2840.3|2834.3|2842.8|2836.8|2838.6|2832.6|41
1754882700000|2025-08-11 03:25:00|2840|2834|2842.8|2836.8|2843|2837|2839.8|2833.8|58
1754883000000|2025-08-11 03:30:00|2843.3|2837.3|2842|2836|2843.3|2837.3|2842|2836|6
1754883300000|2025-08-11 03:35:00|2841.8|2835.8|2842.3|2836.3|2842.5|2836.5|2841.8|2835.8|13
1754883600000|2025-08-11 03:40:00|2842|2836|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|16
1754883900000|2025-08-11 03:45:00|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|4
1754884500000|2025-08-11 03:55:00|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841|2835|8
1754884800000|2025-08-11 04:00:00|2841|2835|2841|2835|2841.3|2835.3|2841|2835|5
1754885100000|2025-08-11 04:05:00|2840.8|2834.8|2841|2835|2841|2835|2840.5|2834.5|4
1754885400000|2025-08-11 04:10:00|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841|2835|9
1754885700000|2025-08-11 04:15:00|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|6
1754886000000|2025-08-11 04:20:00|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1754886300000|2025-08-11 04:25:00|2841.3|2835.3|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|8
1754886600000|2025-08-11 04:30:00|2841.5|2835.5|2842.5|2836.5|2843.5|2837.5|2841.3|2835.3|16
1754887200000|2025-08-11 04:40:00|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1754887800000|2025-08-11 04:50:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1754888100000|2025-08-11 04:55:00|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|12
1754888400000|2025-08-11 05:00:00|2841.5|2835.5|2841|2835|2841.5|2835.5|2841|2835|5
1754888700000|2025-08-11 05:05:00|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|20
1754889000000|2025-08-11 05:10:00|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|10
1754889300000|2025-08-11 05:15:00|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2841.3|2835.3|4
1754889600000|2025-08-11 05:20:00|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|4
1754889900000|2025-08-11 05:25:00|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.3|2835.3|25
1754890200000|2025-08-11 05:30:00|2841.8|2835.8|2843.3|2837.3|2845.3|2839.3|2841.8|2835.8|58
1754890500000|2025-08-11 05:35:00|2843.5|2837.5|2844.5|2838.5|2845.8|2839.8|2843.3|2837.3|38
1754890800000|2025-08-11 05:40:00|2844.3|2838.3|2844.3|2838.3|2844.8|2838.8|2843.3|2837.3|35
1754891100000|2025-08-11 05:45:00|2844.5|2838.5|2844.5|2838.5|2845|2839|2843.5|2837.5|29
1754891400000|2025-08-11 05:50:00|2844.8|2838.8|2847.5|2841.5|2847.8|2841.8|2844.8|2838.8|63
1754891700000|2025-08-11 05:55:00|2847.8|2841.8|2847.8|2841.8|2849.3|2843.3|2847|2841|59
1754892000000|2025-08-11 06:00:00|2848|2842|2848.5|2842.5|2848.8|2842.8|2847|2841|43
1754892300000|2025-08-11 06:05:00|2847.8|2841.8|2847|2841|2848.8|2842.8|2846.5|2840.5|33
1754892600000|2025-08-11 06:10:00|2846.8|2840.8|2844.3|2838.3|2846.8|2840.8|2843.5|2837.5|48
1754892900000|2025-08-11 06:15:00|2844.5|2838.5|2843.8|2837.8|2844.5|2838.5|2843.3|2837.3|42
1754893200000|2025-08-11 06:20:00|2843.5|2837.5|2843.5|2837.5|2844.3|2838.3|2842.5|2836.5|58
1754893500000|2025-08-11 06:25:00|2843.3|2837.3|2845|2839|2846|2840|2843.3|2837.3|33
1754893800000|2025-08-11 06:30:00|2844.8|2838.8|2843.8|2837.8|2844.8|2838.8|2842|2836|72
1754894100000|2025-08-11 06:35:00|2844|2838|2843.3|2837.3|2844.8|2838.8|2842.8|2836.8|53
1754894400000|2025-08-11 06:40:00|2843.5|2837.5|2843.5|2837.5|2844|2838|2843.3|2837.3|13
1754894700000|2025-08-11 06:45:00|2842.8|2836.8|2845.8|2839.8|2846|2840|2842.8|2836.8|35
1754895000000|2025-08-11 06:50:00|2845.5|2839.5|2844.5|2838.5|2845.5|2839.5|2843.5|2837.5|32
1754895300000|2025-08-11 06:55:00|2844.3|2838.3|2842.1|2836.1|2844.8|2838.8|2841.4|2835.4|53
1754895600000|2025-08-11 07:00:00|2841.4|2835.4|2835|2829|2843.9|2837.9|2835|2829|78
1754895900000|2025-08-11 07:05:00|2834.8|2828.8|2827.8|2821.8|2835|2829|2825.5|2819.5|92
1754896200000|2025-08-11 07:10:00|2828.3|2822.3|2831.3|2825.3|2831.3|2825.3|2826.8|2820.8|45
1754896500000|2025-08-11 07:15:00|2831.5|2825.5|2832.8|2826.8|2832.8|2826.8|2830.8|2824.8|38
1754896800000|2025-08-11 07:20:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2829.3|2823.3|50
1754897100000|2025-08-11 07:25:00|2831.8|2825.8|2830.8|2824.8|2832.8|2826.8|2829.5|2823.5|46
1754897400000|2025-08-11 07:30:00|2830.5|2824.5|2828.8|2822.8|2832|2826|2828.8|2822.8|68
1754897700000|2025-08-11 07:35:00|2829|2823|2830.3|2824.3|2830.8|2824.8|2828|2822|58
1754898000000|2025-08-11 07:40:00|2830|2824|2832.5|2826.5|2832.8|2826.8|2829.5|2823.5|33
1754898300000|2025-08-11 07:45:00|2832.3|2826.3|2829.8|2823.8|2832.3|2826.3|2829.3|2823.3|38
1754898600000|2025-08-11 07:50:00|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2827.3|2821.3|49
1754898900000|2025-08-11 07:55:00|2828.3|2822.3|2829.5|2823.5|2830.3|2824.3|2827.5|2821.5|31
1754899200000|2025-08-11 08:00:00|2829.8|2823.8|2828.8|2822.8|2830.8|2824.8|2827.3|2821.3|54
1754899500000|2025-08-11 08:05:00|2828.5|2822.5|2829.3|2823.3|2830|2824|2827.5|2821.5|39
1754899800000|2025-08-11 08:10:00|2829|2823|2829.3|2823.3|2830.3|2824.3|2827.8|2821.8|34
1754900100000|2025-08-11 08:15:00|2829.5|2823.5|2831.5|2825.5|2831.8|2825.8|2829.5|2823.5|32
1754900400000|2025-08-11 08:20:00|2831.3|2825.3|2829.5|2823.5|2832|2826|2828.8|2822.8|17
1754900700000|2025-08-11 08:25:00|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2827.5|2821.5|14
1754901000000|2025-08-11 08:30:00|2828.8|2822.8|2829|2823|2829.5|2823.5|2828.8|2822.8|13
1754901300000|2025-08-11 08:35:00|2828.8|2822.8|2829.3|2823.3|2829.8|2823.8|2828.5|2822.5|19
1754901600000|2025-08-11 08:40:00|2829|2823|2827.8|2821.8|2829.8|2823.8|2827.8|2821.8|15
1754901900000|2025-08-11 08:45:00|2827.5|2821.5|2828|2822|2828|2822|2827.5|2821.5|5
1754902200000|2025-08-11 08:50:00|2827.8|2821.8|2828|2822|2829.5|2823.5|2827.5|2821.5|21
1754902500000|2025-08-11 08:55:00|2827.8|2821.8|2829|2823|2829.8|2823.8|2827|2821|33
1754902800000|2025-08-11 09:00:00|2828.8|2822.8|2829|2823|2829.5|2823.5|2828.3|2822.3|32
1754903100000|2025-08-11 09:05:00|2829.8|2823.8|2829|2823|2830.3|2824.3|2828.5|2822.5|28
1754903400000|2025-08-11 09:10:00|2828.8|2822.8|2829.5|2823.5|2829.8|2823.8|2828.5|2822.5|21
1754903700000|2025-08-11 09:15:00|2829.3|2823.3|2827.3|2821.3|2829.3|2823.3|2827|2821|34
1754904000000|2025-08-11 09:20:00|2827.5|2821.5|2827|2821|2827.5|2821.5|2826.5|2820.5|39
1754904300000|2025-08-11 09:25:00|2827.3|2821.3|2828.5|2822.5|2828.8|2822.8|2827|2821|24
1754904600000|2025-08-11 09:30:00|2828.3|2822.3|2829.3|2823.3|2829.3|2823.3|2828|2822|21
1754904900000|2025-08-11 09:35:00|2829|2823|2827.5|2821.5|2829|2823|2827|2821|42
1754905200000|2025-08-11 09:40:00|2827.3|2821.3|2828.8|2822.8|2829|2823|2827.3|2821.3|16
1754905500000|2025-08-11 09:45:00|2828.5|2822.5|2829.5|2823.5|2829.8|2823.8|2828|2822|26
1754905800000|2025-08-11 09:50:00|2829.3|2823.3|2827|2821|2829.3|2823.3|2827|2821|23
1754906100000|2025-08-11 09:55:00|2827.3|2821.3|2828|2822|2828.3|2822.3|2826.8|2820.8|28
1754906400000|2025-08-11 10:00:00|2828.3|2822.3|2826.5|2820.5|2829.3|2823.3|2826.5|2820.5|33
1754906700000|2025-08-11 10:05:00|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|15
1754907000000|2025-08-11 10:10:00|2826.5|2820.5|2825.3|2819.3|2826.5|2820.5|2824.5|2818.5|19
1754907300000|2025-08-11 10:15:00|2825|2819|2827|2821|2827|2821|2825|2819|14
1754907600000|2025-08-11 10:20:00|2826.8|2820.8|2827.5|2821.5|2827.5|2821.5|2826.8|2820.8|13
1754907900000|2025-08-11 10:25:00|2827.3|2821.3|2827|2821|2827.5|2821.5|2826.8|2820.8|11
1754908200000|2025-08-11 10:30:00|2826.8|2820.8|2826.5|2820.5|2827|2821|2826.3|2820.3|13
1754908500000|2025-08-11 10:35:00|2827|2821|2826.3|2820.3|2827|2821|2825.8|2819.8|10
1754908800000|2025-08-11 10:40:00|2826|2820|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|6
1754909100000|2025-08-11 10:45:00|2825|2819|2820.5|2814.5|2825|2819|2820.5|2814.5|16
1754909400000|2025-08-11 10:50:00|2819.8|2813.8|2819.3|2813.3|2821.5|2815.5|2819.3|2813.3|31
1754909700000|2025-08-11 10:55:00|2819|2813|2820|2814|2821.3|2815.3|2818.3|2812.3|23
1754910000000|2025-08-11 11:00:00|2820.3|2814.3|2820.3|2814.3|2821|2815|2819.3|2813.3|23
1754910300000|2025-08-11 11:05:00|2820.5|2814.5|2819.3|2813.3|2821|2815|2819.3|2813.3|13
1754910600000|2025-08-11 11:10:00|2819|2813|2819|2813|2819.5|2813.5|2818|2812|23
1754910900000|2025-08-11 11:15:00|2818.8|2812.8|2818|2812|2819.5|2813.5|2817.8|2811.8|20
1754911200000|2025-08-11 11:20:00|2817.8|2811.8|2819|2813|2819|2813|2817.3|2811.3|19
1754911500000|2025-08-11 11:25:00|2818.8|2812.8|2819.5|2813.5|2819.8|2813.8|2818.3|2812.3|14
1754911800000|2025-08-11 11:30:00|2819.3|2813.3|2818|2812|2819.3|2813.3|2818|2812|29
1754912100000|2025-08-11 11:35:00|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817|2811|16
1754912400000|2025-08-11 11:40:00|2817.3|2811.3|2813.5|2807.5|2817.5|2811.5|2813.3|2807.3|40
1754912700000|2025-08-11 11:45:00|2813.3|2807.3|2813.5|2807.5|2815|2809|2813.3|2807.3|38
1754913000000|2025-08-11 11:50:00|2813.3|2807.3|2814.3|2808.3|2814.5|2808.5|2812.3|2806.3|41
1754913300000|2025-08-11 11:55:00|2814.5|2808.5|2813|2807|2814.5|2808.5|2811|2805|68
1754913600000|2025-08-11 12:00:00|2812.8|2806.8|2814.3|2808.3|2814.8|2808.8|2812|2806|39
1754913900000|2025-08-11 12:05:00|2814|2808|2815.5|2809.5|2816|2810|2813.8|2807.8|41
1754914200000|2025-08-11 12:10:00|2815.8|2809.8|2815.8|2809.8|2816.8|2810.8|2815|2809|27
1754914500000|2025-08-11 12:15:00|2815.5|2809.5|2815.5|2809.5|2816.3|2810.3|2815|2809|17
1754914800000|2025-08-11 12:20:00|2815.8|2809.8|2817.8|2811.8|2817.8|2811.8|2815.5|2809.5|40
1754915100000|2025-08-11 12:25:00|2817.5|2811.5|2817.3|2811.3|2818.3|2812.3|2816.5|2810.5|26
1754915400000|2025-08-11 12:30:00|2817|2811|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|8
1754915700000|2025-08-11 12:35:00|2817|2811|2817.3|2811.3|2818.3|2812.3|2816|2810|38
1754916000000|2025-08-11 12:40:00|2817|2811|2816.5|2810.5|2817.3|2811.3|2816|2810|11
1754916300000|2025-08-11 12:45:00|2816.8|2810.8|2815.5|2809.5|2816.8|2810.8|2815.3|2809.3|15
1754916600000|2025-08-11 12:50:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.5|2809.5|19
1754916900000|2025-08-11 12:55:00|2816.5|2810.5|2815.5|2809.5|2817.3|2811.3|2814.8|2808.8|29
1754917200000|2025-08-11 13:00:00|2815.8|2809.8|2812.5|2806.5|2816|2810|2811.5|2805.5|139
1754917500000|2025-08-11 13:05:00|2813.3|2807.3|2813.8|2807.8|2814.3|2808.3|2811.3|2805.3|68
1754917800000|2025-08-11 13:10:00|2813.5|2807.5|2812.5|2806.5|2814.5|2808.5|2812.5|2806.5|54
1754918100000|2025-08-11 13:15:00|2812.8|2806.8|2817|2811|2818.8|2812.8|2812.5|2806.5|78
1754918400000|2025-08-11 13:20:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2815.3|2809.3|65
1754918700000|2025-08-11 13:25:00|2818.8|2812.8|2817.3|2811.3|2820|2814|2816.8|2810.8|51
1754919000000|2025-08-11 13:30:00|2817|2811|2820|2814|2820.3|2814.3|2817|2811|52
1754919300000|2025-08-11 13:35:00|2819.8|2813.8|2819.5|2813.5|2820|2814|2817.8|2811.8|53
1754919600000|2025-08-11 13:40:00|2819.3|2813.3|2819.3|2813.3|2820.5|2814.5|2818.8|2812.8|40
1754919900000|2025-08-11 13:45:00|2819.5|2813.5|2819.3|2813.3|2821.3|2815.3|2818.5|2812.5|43
1754920200000|2025-08-11 13:50:00|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2817.5|2811.5|36
1754920500000|2025-08-11 13:55:00|2819|2813|2820|2814|2821|2815|2819|2813|30
1754920800000|2025-08-11 14:00:00|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2818.8|2812.8|27
1754921100000|2025-08-11 14:05:00|2820.5|2814.5|2819.3|2813.3|2820.5|2814.5|2819|2813|33
1754921400000|2025-08-11 14:10:00|2819.5|2813.5|2822|2816|2822|2816|2819.3|2813.3|41
1754921700000|2025-08-11 14:15:00|2822.3|2816.3|2820.3|2814.3|2822.3|2816.3|2819.8|2813.8|29
1754922000000|2025-08-11 14:20:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2819.3|2813.3|18
1754922300000|2025-08-11 14:25:00|2819.8|2813.8|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|17
1754922600000|2025-08-11 14:30:00|2820|2814|2819.8|2813.8|2820.3|2814.3|2819.3|2813.3|14
1754922900000|2025-08-11 14:35:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2819.3|2813.3|26
1754923200000|2025-08-11 14:40:00|2820|2814|2819.3|2813.3|2820.5|2814.5|2819|2813|22
1754923500000|2025-08-11 14:45:00|2819.5|2813.5|2819.8|2813.8|2820.5|2814.5|2819.3|2813.3|22
1754923800000|2025-08-11 14:50:00|2819.5|2813.5|2819.8|2813.8|2820.3|2814.3|2819.5|2813.5|14
1754924100000|2025-08-11 14:55:00|2820|2814|2820|2814|2820.5|2814.5|2819.3|2813.3|17
1754924400000|2025-08-11 15:00:00|2819.8|2813.8|2820|2814|2821|2815|2819.3|2813.3|21
1754924700000|2025-08-11 15:05:00|2819.8|2813.8|2820.5|2814.5|2821.5|2815.5|2819.8|2813.8|33
1754925000000|2025-08-11 15:10:00|2820.3|2814.3|2821.3|2815.3|2821.5|2815.5|2819.5|2813.5|30
1754925300000|2025-08-11 15:15:00|2820.5|2814.5|2823.8|2817.8|2824.3|2818.3|2820.5|2814.5|35
1754925600000|2025-08-11 15:20:00|2823.5|2817.5|2822.5|2816.5|2823.8|2817.8|2822.3|2816.3|20
1754925900000|2025-08-11 15:25:00|2822.3|2816.3|2824.9|2818.9|2825.9|2819.9|2821.8|2815.8|54
1754926200000|2025-08-11 15:30:00|2824.8|2818.8|2821.5|2815.5|2825.8|2819.8|2821.3|2815.3|47
1754926500000|2025-08-11 15:35:00|2821.8|2815.8|2825|2819|2827|2821|2821.8|2815.8|134
1754926800000|2025-08-11 15:40:00|2825.3|2819.3|2825|2819|2825.5|2819.5|2823.8|2817.8|33
1754927100000|2025-08-11 15:45:00|2824.8|2818.8|2823.5|2817.5|2825|2819|2822.5|2816.5|23
1754927400000|2025-08-11 15:50:00|2823.8|2817.8|2822|2816|2824.8|2818.8|2821.8|2815.8|67
1754927700000|2025-08-11 15:55:00|2821.8|2815.8|2816.8|2810.8|2821.8|2815.8|2816.3|2810.3|78
1754928000000|2025-08-11 16:00:00|2816.5|2810.5|2814|2808|2816.5|2810.5|2812.8|2806.8|49
1754928300000|2025-08-11 16:05:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1754928600000|2025-08-11 16:10:00|2812.8|2806.8|2814.5|2808.5|2815.3|2809.3|2812.8|2806.8|42
1754928900000|2025-08-11 16:15:00|2814.3|2808.3|2813|2807|2814.3|2808.3|2813|2807|9
1754929200000|2025-08-11 16:20:00|2813.3|2807.3|2813.8|2807.8|2814.8|2808.8|2813.3|2807.3|4
1754929500000|2025-08-11 16:25:00|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|3
1754929800000|2025-08-11 16:30:00|2813.3|2807.3|2813.3|2807.3|2814|2808|2813|2807|20
1754930100000|2025-08-11 16:35:00|2813|2807|2812.5|2806.5|2813|2807|2812.5|2806.5|8
1754930400000|2025-08-11 16:40:00|2812.8|2806.8|2811|2805|2813.5|2807.5|2811|2805|25
1754930700000|2025-08-11 16:45:00|2810.8|2804.8|2812.5|2806.5|2812.8|2806.8|2809.8|2803.8|31
1754931000000|2025-08-11 16:50:00|2812.8|2806.8|2812|2806|2813.3|2807.3|2811.8|2805.8|24
1754931300000|2025-08-11 16:55:00|2811.9|2805.9|2812.1|2806.1|2812.4|2806.4|2811.1|2805.1|16
1754931600000|2025-08-11 17:00:00|2812.6|2806.6|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|3
1754931900000|2025-08-11 17:05:00|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1754932200000|2025-08-11 17:10:00|2811.9|2805.9|2811.1|2805.1|2811.9|2805.9|2811.1|2805.1|4
1754932500000|2025-08-11 17:15:00|2810.4|2804.4|2812.4|2806.4|2812.4|2806.4|2810.4|2804.4|10
1754933400000|2025-08-11 17:30:00|2811.9|2805.9|2812.9|2806.9|2812.9|2806.9|2811.1|2805.1|30
1754933700000|2025-08-11 17:35:00|2813.1|2807.1|2812.4|2806.4|2813.4|2807.4|2811.9|2805.9|7
1754934000000|2025-08-11 17:40:00|2812.1|2806.1|2811.4|2805.4|2812.4|2806.4|2810.9|2804.9|5
1754934300000|2025-08-11 17:45:00|2811.1|2805.1|2812.9|2806.9|2813.1|2807.1|2810.6|2804.6|10
1754934600000|2025-08-11 17:50:00|2812.6|2806.6|2812.6|2806.6|2813.1|2807.1|2812.4|2806.4|10
1754934900000|2025-08-11 17:55:00|2819|2800.3|2818.5|2799.5|2819.5|2800.8|2818.3|2798.3|7
1754956800000|2025-08-12 00:00:00|2812.6|2806.6|2813|2807|2813|2807|2811.5|2805.5|22
1754957100000|2025-08-12 00:05:00|2812.8|2806.8|2812.5|2806.5|2815|2809|2811.8|2805.8|24
1754957400000|2025-08-12 00:10:00|2812.8|2806.8|2813.8|2807.8|2813.8|2807.8|2812.5|2806.5|17
1754957700000|2025-08-12 00:15:00|2814|2808|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|28
1754958000000|2025-08-12 00:20:00|2814.8|2808.8|2815.5|2809.5|2816|2810|2814|2808|21
1754958300000|2025-08-12 00:25:00|2815.3|2809.3|2814|2808|2815.5|2809.5|2814|2808|20
1754958600000|2025-08-12 00:30:00|2814.3|2808.3|2815|2809|2815|2809|2814|2808|26
1754958900000|2025-08-12 00:35:00|2814.8|2808.8|2817.5|2811.5|2817.5|2811.5|2814.8|2808.8|5
1754959500000|2025-08-12 00:45:00|2816.5|2810.5|2817|2811|2817|2811|2816.5|2810.5|6
1754959800000|2025-08-12 00:50:00|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|3
1754960100000|2025-08-12 00:55:00|2816.5|2810.5|2815|2809|2817.3|2811.3|2815|2809|17
1754960400000|2025-08-12 01:00:00|2815.3|2809.3|2813.3|2807.3|2818|2812|2813|2807|129
1754960700000|2025-08-12 01:05:00|2813|2807|2818.3|2812.3|2819.3|2813.3|2813|2807|95
1754961000000|2025-08-12 01:10:00|2818.5|2812.5|2818.3|2812.3|2819.8|2813.8|2817.3|2811.3|73
1754961300000|2025-08-12 01:15:00|2818.5|2812.5|2818.3|2812.3|2820|2814|2818.3|2812.3|75
1754961600000|2025-08-12 01:20:00|2818.5|2812.5|2816.3|2810.3|2818.8|2812.8|2815.8|2809.8|59
1754961900000|2025-08-12 01:25:00|2816|2810|2816|2810|2816.5|2810.5|2815.5|2809.5|73
1754962200000|2025-08-12 01:30:00|2816.3|2810.3|2818.3|2812.3|2819.3|2813.3|2816|2810|63
1754962500000|2025-08-12 01:35:00|2818.5|2812.5|2820|2814|2820.3|2814.3|2818.3|2812.3|65
1754962800000|2025-08-12 01:40:00|2819.8|2813.8|2820|2814|2820.8|2814.8|2819|2813|55
1754963100000|2025-08-12 01:45:00|2819.8|2813.8|2821.5|2815.5|2821.8|2815.8|2818.5|2812.5|92
1754963400000|2025-08-12 01:50:00|2821.3|2815.3|2821|2815|2822|2816|2820.8|2814.8|43
1754963700000|2025-08-12 01:55:00|2821.3|2815.3|2821.8|2815.8|2823|2817|2821.3|2815.3|62
1754964000000|2025-08-12 02:00:00|2822|2816|2823.5|2817.5|2824.5|2818.5|2821.5|2815.5|40
1754964300000|2025-08-12 02:05:00|2823.8|2817.8|2824|2818|2825|2819|2823.8|2817.8|22
1754964600000|2025-08-12 02:10:00|2824.3|2818.3|2824.3|2818.3|2825|2819|2823.8|2817.8|50
1754964900000|2025-08-12 02:15:00|2824.5|2818.5|2825.5|2819.5|2825.8|2819.8|2823.8|2817.8|22
1754965200000|2025-08-12 02:20:00|2825.8|2819.8|2825.5|2819.5|2826.3|2820.3|2825.5|2819.5|18
1754965500000|2025-08-12 02:25:00|2825.3|2819.3|2825.5|2819.5|2825.8|2819.8|2825|2819|10
1754965800000|2025-08-12 02:30:00|2825.8|2819.8|2825.3|2819.3|2827.3|2821.3|2824.8|2818.8|103
1754966100000|2025-08-12 02:35:00|2825.5|2819.5|2825.3|2819.3|2826.5|2820.5|2825.3|2819.3|36
1754966400000|2025-08-12 02:40:00|2824.8|2818.8|2824.3|2818.3|2825.5|2819.5|2823.8|2817.8|67
1754966700000|2025-08-12 02:45:00|2824|2818|2823.8|2817.8|2824|2818|2822.8|2816.8|30
1754967000000|2025-08-12 02:50:00|2824|2818|2825.8|2819.8|2825.8|2819.8|2824|2818|21
1754967300000|2025-08-12 02:55:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2824|2818|27
1754967600000|2025-08-12 03:00:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|32
1754967900000|2025-08-12 03:05:00|2827|2821|2829.5|2823.5|2829.8|2823.8|2826.8|2820.8|28
1754968200000|2025-08-12 03:10:00|2829.3|2823.3|2830.8|2824.8|2830.8|2824.8|2828.8|2822.8|43
1754968500000|2025-08-12 03:15:00|2830.5|2824.5|2828.3|2822.3|2830.5|2824.5|2828|2822|34
1754968800000|2025-08-12 03:20:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2827|2821|35
1754969100000|2025-08-12 03:25:00|2828.3|2822.3|2828.5|2822.5|2828.8|2822.8|2827.8|2821.8|17
1754969400000|2025-08-12 03:30:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827|2821|16
1754969700000|2025-08-12 03:35:00|2827.5|2821.5|2828.8|2822.8|2828.8|2822.8|2827.5|2821.5|7
1754970000000|2025-08-12 03:40:00|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|6
1754970300000|2025-08-12 03:45:00|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1754970600000|2025-08-12 03:50:00|2828|2822|2827.3|2821.3|2828.3|2822.3|2827.3|2821.3|6
1754970900000|2025-08-12 03:55:00|2827|2821|2826.8|2820.8|2827.3|2821.3|2825.8|2819.8|11
1754971200000|2025-08-12 04:00:00|2826.5|2820.5|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|3
1754971500000|2025-08-12 04:05:00|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825|2819|13
1754971800000|2025-08-12 04:10:00|2825.5|2819.5|2826.3|2820.3|2826.3|2820.3|2825.5|2819.5|33
1754972100000|2025-08-12 04:15:00|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1754972400000|2025-08-12 04:20:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1754972700000|2025-08-12 04:25:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|11
1754973000000|2025-08-12 04:30:00|2825|2819|2825.8|2819.8|2825.8|2819.8|2823.8|2817.8|28
1754973300000|2025-08-12 04:35:00|2826|2820|2826.8|2820.8|2827|2821|2826|2820|10
1754973600000|2025-08-12 04:40:00|2827|2821|2827.3|2821.3|2827.5|2821.5|2827|2821|3
1754973900000|2025-08-12 04:45:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827|2821|10
1754974200000|2025-08-12 04:50:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|8
1754974500000|2025-08-12 04:55:00|2827.5|2821.5|2827|2821|2827.5|2821.5|2826.8|2820.8|11
1754974800000|2025-08-12 05:00:00|2827.3|2821.3|2824.8|2818.8|2827.3|2821.3|2824.3|2818.3|31
1754975100000|2025-08-12 05:05:00|2824.5|2818.5|2825.3|2819.3|2825.5|2819.5|2824.5|2818.5|12
1754975400000|2025-08-12 05:10:00|2825.5|2819.5|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|11
1754975700000|2025-08-12 05:15:00|2825|2819|2825|2819|2825|2819|2824.8|2818.8|7
1754976000000|2025-08-12 05:20:00|2825.3|2819.3|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|18
1754976300000|2025-08-12 05:25:00|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|30
1754976600000|2025-08-12 05:30:00|2826.5|2820.5|2829.8|2823.8|2831|2825|2826.5|2820.5|61
1754976900000|2025-08-12 05:35:00|2829.5|2823.5|2829.5|2823.5|2831.3|2825.3|2829.3|2823.3|65
1754977200000|2025-08-12 05:40:00|2829.8|2823.8|2831.3|2825.3|2831.8|2825.8|2829|2823|66
1754977500000|2025-08-12 05:45:00|2831|2825|2831.5|2825.5|2832.3|2826.3|2831|2825|35
1754977800000|2025-08-12 05:50:00|2831.3|2825.3|2831|2825|2832|2826|2829.5|2823.5|56
1754978100000|2025-08-12 05:55:00|2830.8|2824.8|2831.5|2825.5|2831.8|2825.8|2830|2824|42
1754978400000|2025-08-12 06:00:00|2831.3|2825.3|2830.3|2824.3|2833.3|2827.3|2830|2824|71
1754978700000|2025-08-12 06:05:00|2830.5|2824.5|2831.5|2825.5|2832.3|2826.3|2830.5|2824.5|39
1754979000000|2025-08-12 06:10:00|2831.8|2825.8|2830.8|2824.8|2832|2826|2830.8|2824.8|31
1754979300000|2025-08-12 06:15:00|2830.5|2824.5|2831|2825|2831.3|2825.3|2829.8|2823.8|52
1754979600000|2025-08-12 06:20:00|2831.3|2825.3|2831.8|2825.8|2832.8|2826.8|2830.8|2824.8|62
1754979900000|2025-08-12 06:25:00|2832|2826|2833.3|2827.3|2833.3|2827.3|2831.8|2825.8|28
1754980200000|2025-08-12 06:30:00|2833.5|2827.5|2836|2830|2836|2830|2832.3|2826.3|68
1754980500000|2025-08-12 06:35:00|2835.8|2829.8|2835|2829|2835.8|2829.8|2834.3|2828.3|42
1754980800000|2025-08-12 06:40:00|2835.3|2829.3|2833.8|2827.8|2835.3|2829.3|2833.5|2827.5|64
1754981100000|2025-08-12 06:45:00|2834|2828|2831.8|2825.8|2834|2828|2830.5|2824.5|31
1754981400000|2025-08-12 06:50:00|2832|2826|2832.5|2826.5|2832.8|2826.8|2831.8|2825.8|26
1754981700000|2025-08-12 06:55:00|2832.3|2826.3|2831.9|2825.9|2832.5|2826.5|2830.3|2824.3|33
1754982000000|2025-08-12 07:00:00|2830.6|2824.6|2833.5|2827.5|2834.3|2828.3|2830.6|2824.6|63
1754982300000|2025-08-12 07:05:00|2833.3|2827.3|2833.5|2827.5|2834|2828|2832.8|2826.8|10
1754982600000|2025-08-12 07:10:00|2833.8|2827.8|2834.3|2828.3|2834.5|2828.5|2833.8|2827.8|17
1754982900000|2025-08-12 07:15:00|2834|2828|2838|2832|2839.8|2833.8|2833.3|2827.3|47
1754983200000|2025-08-12 07:20:00|2838.3|2832.3|2837.3|2831.3|2838.3|2832.3|2836.3|2830.3|28
1754983500000|2025-08-12 07:25:00|2837.5|2831.5|2839.3|2833.3|2839.5|2833.5|2837|2831|43
1754983800000|2025-08-12 07:30:00|2839.5|2833.5|2838.3|2832.3|2840.3|2834.3|2838|2832|39
1754984100000|2025-08-12 07:35:00|2838|2832|2840|2834|2841.3|2835.3|2837|2831|43
1754984400000|2025-08-12 07:40:00|2839.8|2833.8|2839.5|2833.5|2841|2835|2838.3|2832.3|33
1754984700000|2025-08-12 07:45:00|2839.8|2833.8|2835.8|2829.8|2841|2835|2835.8|2829.8|35
1754985000000|2025-08-12 07:50:00|2836.3|2830.3|2838|2832|2838|2832|2834.3|2828.3|33
1754985300000|2025-08-12 07:55:00|2838.3|2832.3|2838|2832|2840|2834|2838|2832|38
1754985600000|2025-08-12 08:00:00|2838.3|2832.3|2836.5|2830.5|2838.5|2832.5|2832.5|2826.5|52
1754985900000|2025-08-12 08:05:00|2836.8|2830.8|2834.3|2828.3|2836.8|2830.8|2832.3|2826.3|42
1754986200000|2025-08-12 08:10:00|2834.5|2828.5|2830|2824|2835.5|2829.5|2830|2824|32
1754986500000|2025-08-12 08:15:00|2830.3|2824.3|2832.5|2826.5|2832.8|2826.8|2830.3|2824.3|30
1754986800000|2025-08-12 08:20:00|2832.3|2826.3|2831.5|2825.5|2833.5|2827.5|2830.8|2824.8|26
1754987100000|2025-08-12 08:25:00|2831.8|2825.8|2831|2825|2832.5|2826.5|2829.8|2823.8|25
1754987400000|2025-08-12 08:30:00|2831.3|2825.3|2834.5|2828.5|2835|2829|2831.3|2825.3|37
1754987700000|2025-08-12 08:35:00|2834.3|2828.3|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|47
1754988000000|2025-08-12 08:40:00|2833.5|2827.5|2831.5|2825.5|2834.3|2828.3|2831.5|2825.5|18
1754988300000|2025-08-12 08:45:00|2831.8|2825.8|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|16
1754988600000|2025-08-12 08:50:00|2831.8|2825.8|2833.5|2827.5|2833.8|2827.8|2831.8|2825.8|22
1754988900000|2025-08-12 08:55:00|2833.8|2827.8|2832.8|2826.8|2834.5|2828.5|2831.8|2825.8|20
1754989200000|2025-08-12 09:00:00|2833|2827|2834.5|2828.5|2834.8|2828.8|2833|2827|31
1754989500000|2025-08-12 09:05:00|2834.8|2828.8|2835.3|2829.3|2836.8|2830.8|2834.8|2828.8|18
1754989800000|2025-08-12 09:10:00|2834.8|2828.8|2834.5|2828.5|2835.5|2829.5|2834.5|2828.5|22
1754990100000|2025-08-12 09:15:00|2834.3|2828.3|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|12
1754990400000|2025-08-12 09:20:00|2832.8|2826.8|2832|2826|2833.3|2827.3|2832|2826|8
1754990700000|2025-08-12 09:25:00|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|18
1754991000000|2025-08-12 09:30:00|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.5|2824.5|16
1754991300000|2025-08-12 09:35:00|2831|2825|2830.5|2824.5|2831|2825|2829.8|2823.8|7
1754991600000|2025-08-12 09:40:00|2830.3|2824.3|2830|2824|2830.5|2824.5|2829.3|2823.3|18
1754991900000|2025-08-12 09:45:00|2830.3|2824.3|2829.8|2823.8|2831.3|2825.3|2829.8|2823.8|19
1754992200000|2025-08-12 09:50:00|2829.5|2823.5|2828.5|2822.5|2829.5|2823.5|2828.5|2822.5|14
1754992500000|2025-08-12 09:55:00|2828.3|2822.3|2829.5|2823.5|2829.5|2823.5|2827.3|2821.3|25
1754992800000|2025-08-12 10:00:00|2829.8|2823.8|2828.5|2822.5|2830|2824|2828.5|2822.5|21
1754993100000|2025-08-12 10:05:00|2828.8|2822.8|2829|2823|2830.3|2824.3|2828.8|2822.8|21
1754993400000|2025-08-12 10:10:00|2829.3|2823.3|2830.5|2824.5|2830.8|2824.8|2829.3|2823.3|20
1754993700000|2025-08-12 10:15:00|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.5|2824.5|10
1754994000000|2025-08-12 10:20:00|2831.3|2825.3|2831|2825|2831.5|2825.5|2830.5|2824.5|21
1754994300000|2025-08-12 10:25:00|2830.8|2824.8|2829.8|2823.8|2831|2825|2829.5|2823.5|18
1754994600000|2025-08-12 10:30:00|2829.5|2823.5|2832.5|2826.5|2832.5|2826.5|2829.5|2823.5|14
1754994900000|2025-08-12 10:35:00|2832.8|2826.8|2832.5|2826.5|2833.3|2827.3|2831.8|2825.8|20
1754995200000|2025-08-12 10:40:00|2832.3|2826.3|2836.8|2830.8|2837|2831|2831.8|2825.8|27
1754995500000|2025-08-12 10:45:00|2837|2831|2837|2831|2837.8|2831.8|2835.8|2829.8|31
1754995800000|2025-08-12 10:50:00|2837.3|2831.3|2834.3|2828.3|2837.3|2831.3|2833.8|2827.8|35
1754996100000|2025-08-12 10:55:00|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|5
1754996400000|2025-08-12 11:00:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.5|2826.5|14
1754996700000|2025-08-12 11:05:00|2833.3|2827.3|2833|2827|2833.8|2827.8|2832.5|2826.5|17
1754997000000|2025-08-12 11:10:00|2832.8|2826.8|2833.5|2827.5|2833.5|2827.5|2832.5|2826.5|9
1754997300000|2025-08-12 11:15:00|2833.3|2827.3|2832.8|2826.8|2833.5|2827.5|2832.5|2826.5|14
1754997600000|2025-08-12 11:20:00|2831.8|2825.8|2832.8|2826.8|2833.8|2827.8|2831.8|2825.8|17
1754997900000|2025-08-12 11:25:00|2832.5|2826.5|2832.5|2826.5|2833.5|2827.5|2832|2826|22
1754998200000|2025-08-12 11:30:00|2832.3|2826.3|2832.5|2826.5|2833.5|2827.5|2832|2826|23
1754998500000|2025-08-12 11:35:00|2832.3|2826.3|2833.5|2827.5|2833.8|2827.8|2831.8|2825.8|21
1754998800000|2025-08-12 11:40:00|2833.8|2827.8|2833|2827|2833.8|2827.8|2832.5|2826.5|13
1754999100000|2025-08-12 11:45:00|2832.8|2826.8|2836|2830|2837.3|2831.3|2832.8|2826.8|45
1754999400000|2025-08-12 11:50:00|2836.5|2830.5|2836|2830|2836.8|2830.8|2834.5|2828.5|27
1754999700000|2025-08-12 11:55:00|2835.8|2829.8|2836.5|2830.5|2837.3|2831.3|2835.8|2829.8|32
1755000000000|2025-08-12 12:00:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2835|2829|38
1755000300000|2025-08-12 12:05:00|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|33
1755000600000|2025-08-12 12:10:00|2836.5|2830.5|2834.5|2828.5|2836.8|2830.8|2834.3|2828.3|21
1755000900000|2025-08-12 12:15:00|2834.8|2828.8|2837.3|2831.3|2837.5|2831.5|2834.8|2828.8|35
1755001200000|2025-08-12 12:20:00|2837|2831|2837.3|2831.3|2837.5|2831.5|2835.8|2829.8|21
1755001500000|2025-08-12 12:25:00|2837|2831|2837|2831|2837|2831|2836|2830|14
1755001800000|2025-08-12 12:30:00|2837.3|2831.3|2843|2837|2844.5|2838.5|2837.3|2831.3|120
1755002100000|2025-08-12 12:35:00|2842.8|2836.8|2844.3|2838.3|2844.3|2838.3|2841.8|2835.8|82
1755002400000|2025-08-12 12:40:00|2844|2838|2845.5|2839.5|2846.8|2840.8|2843.3|2837.3|101
1755002700000|2025-08-12 12:45:00|2845.8|2839.8|2849.5|2843.5|2850.8|2844.8|2844.8|2838.8|95
1755003000000|2025-08-12 12:50:00|2849.3|2843.3|2853.3|2847.3|2853.8|2847.8|2847.8|2841.8|79
1755003300000|2025-08-12 12:55:00|2853.5|2847.5|2853.3|2847.3|2854.5|2848.5|2851|2845|82
1755003600000|2025-08-12 13:00:00|2853|2847|2855|2849|2855.3|2849.3|2850|2844|188
1755003900000|2025-08-12 13:05:00|2855.3|2849.3|2853.3|2847.3|2856|2850|2851.5|2845.5|112
1755004200000|2025-08-12 13:10:00|2853.5|2847.5|2855.5|2849.5|2856.8|2850.8|2853.5|2847.5|95
1755004500000|2025-08-12 13:15:00|2855.3|2849.3|2853.3|2847.3|2857.3|2851.3|2853|2847|91
1755004800000|2025-08-12 13:20:00|2853|2847|2852.3|2846.3|2854.5|2848.5|2851.5|2845.5|98
1755005100000|2025-08-12 13:25:00|2852|2846|2851.5|2845.5|2854.3|2848.3|2851.3|2845.3|99
1755005400000|2025-08-12 13:30:00|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2848|2842|87
1755005700000|2025-08-12 13:35:00|2851|2845|2852|2846|2852.8|2846.8|2850.8|2844.8|53
1755006000000|2025-08-12 13:40:00|2851.8|2845.8|2852.8|2846.8|2853.3|2847.3|2850|2844|75
1755006300000|2025-08-12 13:45:00|2852.5|2846.5|2851.8|2845.8|2853.3|2847.3|2849.5|2843.5|91
1755006600000|2025-08-12 13:50:00|2851.5|2845.5|2848.5|2842.5|2851.5|2845.5|2848.3|2842.3|112
1755006900000|2025-08-12 13:55:00|2848.8|2842.8|2848.3|2842.3|2849|2843|2846.5|2840.5|81
1755007200000|2025-08-12 14:00:00|2848.5|2842.5|2848.8|2842.8|2849.3|2843.3|2847.8|2841.8|87
1755007500000|2025-08-12 14:05:00|2849|2843|2849|2843|2850.8|2844.8|2848.5|2842.5|61
1755007800000|2025-08-12 14:10:00|2849.3|2843.3|2846|2840|2849.5|2843.5|2845.8|2839.8|47
1755008100000|2025-08-12 14:15:00|2846.3|2840.3|2846.5|2840.5|2848|2842|2845.8|2839.8|47
1755008400000|2025-08-12 14:20:00|2846.8|2840.8|2850.3|2844.3|2850.3|2844.3|2846.5|2840.5|52
1755008700000|2025-08-12 14:25:00|2850|2844|2851|2845|2852.3|2846.3|2850|2844|98
1755009000000|2025-08-12 14:30:00|2851.3|2845.3|2851.8|2845.8|2852.5|2846.5|2850.3|2844.3|47
1755009300000|2025-08-12 14:35:00|2851.5|2845.5|2852|2846|2852|2846|2851|2845|43
1755009600000|2025-08-12 14:40:00|2851.8|2845.8|2850.5|2844.5|2851.8|2845.8|2850|2844|38
1755009900000|2025-08-12 14:45:00|2850.3|2844.3|2851.5|2845.5|2852.5|2846.5|2849.8|2843.8|46
1755010200000|2025-08-12 14:50:00|2851.3|2845.3|2850.8|2844.8|2851.5|2845.5|2850.3|2844.3|40
1755010500000|2025-08-12 14:55:00|2850.5|2844.5|2851.3|2845.3|2852.5|2846.5|2849.8|2843.8|48
1755010800000|2025-08-12 15:00:00|2851.5|2845.5|2851.3|2845.3|2853|2847|2850.8|2844.8|27
1755011100000|2025-08-12 15:05:00|2851|2845|2852.3|2846.3|2852.5|2846.5|2850.5|2844.5|25
1755011400000|2025-08-12 15:10:00|2852|2846|2851|2845|2852.5|2846.5|2850.8|2844.8|39
1755011700000|2025-08-12 15:15:00|2851.3|2845.3|2850.5|2844.5|2851.8|2845.8|2850.3|2844.3|26
1755012000000|2025-08-12 15:20:00|2850.3|2844.3|2848.8|2842.8|2850.5|2844.5|2847.8|2841.8|32
1755012300000|2025-08-12 15:25:00|2849|2843|2849.8|2843.8|2850|2844|2847.3|2841.3|57
1755012600000|2025-08-12 15:30:00|2850|2844|2847.5|2841.5|2850.3|2844.3|2846.8|2840.8|77
1755012900000|2025-08-12 15:35:00|2847.8|2841.8|2851.8|2845.8|2852.8|2846.8|2846.8|2840.8|105
1755013200000|2025-08-12 15:40:00|2851.5|2845.5|2852|2846|2853.3|2847.3|2851.5|2845.5|66
1755013500000|2025-08-12 15:45:00|2851.8|2845.8|2851.8|2845.8|2852.8|2846.8|2851.5|2845.5|26
1755013800000|2025-08-12 15:50:00|2851.5|2845.5|2852.8|2846.8|2853|2847|2851.5|2845.5|15
1755014100000|2025-08-12 15:55:00|2852.5|2846.5|2851.5|2845.5|2852.8|2846.8|2851.5|2845.5|25
1755014400000|2025-08-12 16:00:00|2850.8|2844.8|2851.5|2845.5|2852.8|2846.8|2850.8|2844.8|21
1755014700000|2025-08-12 16:05:00|2851.8|2845.8|2852.3|2846.3|2852.5|2846.5|2851.5|2845.5|11
1755015000000|2025-08-12 16:10:00|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852|2846|27
1755015300000|2025-08-12 16:15:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851|2845|36
1755015600000|2025-08-12 16:20:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1755015900000|2025-08-12 16:25:00|2850.8|2844.8|2850.3|2844.3|2851.5|2845.5|2849.5|2843.5|38
1755016200000|2025-08-12 16:30:00|2850.5|2844.5|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|36
1755016500000|2025-08-12 16:35:00|2852|2846|2852.8|2846.8|2853|2847|2852|2846|24
1755016800000|2025-08-12 16:40:00|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2851.8|2845.8|30
1755017100000|2025-08-12 16:45:00|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852.3|2846.3|83
1755017400000|2025-08-12 16:50:00|2852.8|2846.8|2851.8|2845.8|2853.3|2847.3|2851.5|2845.5|11
1755017700000|2025-08-12 16:55:00|2851.5|2845.5|2851.1|2845.1|2852.1|2846.1|2850.9|2844.9|15
1755018000000|2025-08-12 17:00:00|2850.9|2844.9|2850.1|2844.1|2851.1|2845.1|2848.6|2842.6|16
1755018300000|2025-08-12 17:05:00|2850.4|2844.4|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|10
1755018900000|2025-08-12 17:15:00|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|12
1755019500000|2025-08-12 17:25:00|2850.9|2844.9|2850.9|2844.9|2851.1|2845.1|2850.6|2844.6|15
1755019800000|2025-08-12 17:30:00|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1755020100000|2025-08-12 17:35:00|2851.1|2845.1|2850.4|2844.4|2851.1|2845.1|2850.4|2844.4|3
1755020400000|2025-08-12 17:40:00|2850.1|2844.1|2848.6|2842.6|2850.9|2844.9|2848.6|2842.6|14
1755020700000|2025-08-12 17:45:00|2848.9|2842.9|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|5
1755021000000|2025-08-12 17:50:00|2848.6|2842.6|2850.4|2844.4|2850.6|2844.6|2847.6|2841.6|51
1755021300000|2025-08-12 17:55:00|2850.9|2844.9|2856|2837.3|2856.8|2844.9|2850.4|2837.3|7
1755043200000|2025-08-13 00:00:00|2845.9|2839.9|2846.3|2840.3|2846.5|2840.5|2845.4|2839.4|14
1755043500000|2025-08-13 00:05:00|2846.5|2840.5|2845.5|2839.5|2846.5|2840.5|2845|2839|30
1755043800000|2025-08-13 00:10:00|2845.3|2839.3|2846|2840|2846|2840|2845.3|2839.3|7
1755044100000|2025-08-13 00:15:00|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|10
1755044400000|2025-08-13 00:20:00|2846.5|2840.5|2846.8|2840.8|2847|2841|2845.9|2839.9|7
1755044700000|2025-08-13 00:25:00|2847|2841|2847.5|2841.5|2847.8|2841.8|2847|2841|7
1755045000000|2025-08-13 00:30:00|2847|2841|2846.8|2840.8|2847|2841|2846.3|2840.3|7
1755045300000|2025-08-13 00:35:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1755045600000|2025-08-13 00:40:00|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|8
1755045900000|2025-08-13 00:45:00|2847.5|2841.5|2846.8|2840.8|2847.5|2841.5|2846.8|2840.8|3
1755046200000|2025-08-13 00:50:00|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|5
1755046500000|2025-08-13 00:55:00|2847|2841|2846.3|2840.3|2847.3|2841.3|2846|2840|14
1755046800000|2025-08-13 01:00:00|2846.5|2840.5|2852|2846|2852.3|2846.3|2846.3|2840.3|114
1755047100000|2025-08-13 01:05:00|2851.8|2845.8|2849.3|2843.3|2851.8|2845.8|2849.3|2843.3|27
1755047400000|2025-08-13 01:10:00|2849|2843|2851.8|2845.8|2852.3|2846.3|2848.3|2842.3|62
1755047700000|2025-08-13 01:15:00|2851.5|2845.5|2849.3|2843.3|2852|2846|2848.5|2842.5|53
1755048000000|2025-08-13 01:20:00|2849.5|2843.5|2847.5|2841.5|2850.3|2844.3|2847|2841|70
1755048300000|2025-08-13 01:25:00|2847.3|2841.3|2846.5|2840.5|2847.8|2841.8|2844.8|2838.8|55
1755048600000|2025-08-13 01:30:00|2846.8|2840.8|2848|2842|2849.3|2843.3|2846.5|2840.5|78
1755048900000|2025-08-13 01:35:00|2848.3|2842.3|2848|2842|2849|2843|2847.5|2841.5|42
1755049200000|2025-08-13 01:40:00|2847.8|2841.8|2847|2841|2848|2842|2846.3|2840.3|56
1755049500000|2025-08-13 01:45:00|2846.8|2840.8|2845.8|2839.8|2847.5|2841.5|2845.5|2839.5|43
1755049800000|2025-08-13 01:50:00|2846|2840|2848.8|2842.8|2849|2843|2845.8|2839.8|34
1755050100000|2025-08-13 01:55:00|2849|2843|2850|2844|2850.8|2844.8|2846.8|2840.8|78
1755050400000|2025-08-13 02:00:00|2849.8|2843.8|2850.8|2844.8|2851.3|2845.3|2849.3|2843.3|47
1755050700000|2025-08-13 02:05:00|2851|2845|2848|2842|2851.3|2845.3|2847.3|2841.3|28
1755051000000|2025-08-13 02:10:00|2848.3|2842.3|2847.3|2841.3|2849.3|2843.3|2847|2841|31
1755051300000|2025-08-13 02:15:00|2847.5|2841.5|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|4
1755051600000|2025-08-13 02:20:00|2847.5|2841.5|2849|2843|2849|2843|2847.5|2841.5|6
1755051900000|2025-08-13 02:25:00|2849.3|2843.3|2848.3|2842.3|2849.3|2843.3|2848.3|2842.3|5
1755052200000|2025-08-13 02:30:00|2848.5|2842.5|2851|2845|2851|2845|2848.5|2842.5|53
1755052500000|2025-08-13 02:35:00|2850.5|2844.5|2852.5|2846.5|2852.5|2846.5|2850.3|2844.3|35
1755052800000|2025-08-13 02:40:00|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852|2846|23
1755053100000|2025-08-13 02:45:00|2852|2846|2848.5|2842.5|2852.3|2846.3|2848.5|2842.5|64
1755053400000|2025-08-13 02:50:00|2848.8|2842.8|2847.8|2841.8|2849|2843|2846.8|2840.8|87
1755053700000|2025-08-13 02:55:00|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|57
1755054000000|2025-08-13 03:00:00|2848|2842|2848|2842|2848.3|2842.3|2846.8|2840.8|51
1755054300000|2025-08-13 03:05:00|2847.8|2841.8|2849.3|2843.3|2850.3|2844.3|2847.8|2841.8|39
1755054600000|2025-08-13 03:10:00|2849.5|2843.5|2851|2845|2851.5|2845.5|2849.5|2843.5|54
1755054900000|2025-08-13 03:15:00|2850.8|2844.8|2851.8|2845.8|2852.3|2846.3|2850.8|2844.8|54
1755055200000|2025-08-13 03:20:00|2852|2846|2851.3|2845.3|2852.5|2846.5|2850.8|2844.8|29
1755055500000|2025-08-13 03:25:00|2851.5|2845.5|2851.5|2845.5|2852.3|2846.3|2850.8|2844.8|44
1755055800000|2025-08-13 03:30:00|2851.3|2845.3|2852|2846|2852.3|2846.3|2850.8|2844.8|6
1755056100000|2025-08-13 03:35:00|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|6
1755056700000|2025-08-13 03:45:00|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852|2846|10
1755057000000|2025-08-13 03:50:00|2852|2846|2852.3|2846.3|2852.5|2846.5|2852|2846|4
1755057600000|2025-08-13 04:00:00|2852|2846|2852|2846|2852|2846|2851.8|2845.8|3
1755057900000|2025-08-13 04:05:00|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|3
1755058200000|2025-08-13 04:10:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1755058500000|2025-08-13 04:15:00|2850.8|2844.8|2850|2844|2851|2845|2850|2844|10
1755058800000|2025-08-13 04:20:00|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2849.8|2843.8|12
1755059100000|2025-08-13 04:25:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|4
1755059400000|2025-08-13 04:30:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2849.8|2843.8|6
1755059700000|2025-08-13 04:35:00|2850|2844|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|7
1755060000000|2025-08-13 04:40:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|3
1755060300000|2025-08-13 04:45:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1755060600000|2025-08-13 04:50:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1755060900000|2025-08-13 04:55:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1755061200000|2025-08-13 05:00:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|2
1755061500000|2025-08-13 05:05:00|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|6
1755061800000|2025-08-13 05:10:00|2852|2846|2852.8|2846.8|2852.8|2846.8|2852|2846|5
1755062100000|2025-08-13 05:15:00|2853|2847|2852.3|2846.3|2853|2847|2851.5|2845.5|19
1755062400000|2025-08-13 05:20:00|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1755062700000|2025-08-13 05:25:00|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852|2846|4
1755063000000|2025-08-13 05:30:00|2852.5|2846.5|2851.5|2845.5|2854.8|2848.8|2851.5|2845.5|51
1755063300000|2025-08-13 05:35:00|2851.3|2845.3|2852.3|2846.3|2852.8|2846.8|2851|2845|27
1755063600000|2025-08-13 05:40:00|2852|2846|2850|2844|2852.3|2846.3|2850|2844|34
1755063900000|2025-08-13 05:45:00|2850.3|2844.3|2851|2845|2851.5|2845.5|2850|2844|38
1755064200000|2025-08-13 05:50:00|2851.3|2845.3|2852|2846|2852.3|2846.3|2850.8|2844.8|45
1755064500000|2025-08-13 05:55:00|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|30
1755064800000|2025-08-13 06:00:00|2852.8|2846.8|2852.8|2846.8|2853.3|2847.3|2851.8|2845.8|41
1755065100000|2025-08-13 06:05:00|2853|2847|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|10
1755065400000|2025-08-13 06:10:00|2852.5|2846.5|2849.8|2843.8|2852.8|2846.8|2849.3|2843.3|56
1755065700000|2025-08-13 06:15:00|2850|2844|2849.5|2843.5|2851.8|2845.8|2848.8|2842.8|49
1755066000000|2025-08-13 06:20:00|2849.3|2843.3|2852|2846|2852|2846|2848.8|2842.8|55
1755066300000|2025-08-13 06:25:00|2851.8|2845.8|2850|2844|2851.8|2845.8|2849.5|2843.5|36
1755066600000|2025-08-13 06:30:00|2849.8|2843.8|2850.5|2844.5|2850.8|2844.8|2849.8|2843.8|42
1755066900000|2025-08-13 06:35:00|2850.3|2844.3|2852.5|2846.5|2852.8|2846.8|2849.8|2843.8|22
1755067200000|2025-08-13 06:40:00|2852.8|2846.8|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|46
1755067500000|2025-08-13 06:45:00|2851.5|2845.5|2850.8|2844.8|2851.8|2845.8|2850|2844|29
1755067800000|2025-08-13 06:50:00|2851|2845|2849.5|2843.5|2852|2846|2849|2843|25
1755068100000|2025-08-13 06:55:00|2849.3|2843.3|2844.9|2838.9|2849.3|2843.3|2844.5|2838.5|49
1755068400000|2025-08-13 07:00:00|2844.4|2838.4|2849.5|2843.5|2849.8|2843.8|2843.1|2837.1|92
1755068700000|2025-08-13 07:05:00|2849.3|2843.3|2850.3|2844.3|2851|2845|2847.8|2841.8|66
1755069000000|2025-08-13 07:10:00|2850|2844|2850.8|2844.8|2852|2846|2849.3|2843.3|40
1755069300000|2025-08-13 07:15:00|2851|2845|2847|2841|2851.3|2845.3|2846.8|2840.8|32
1755069600000|2025-08-13 07:20:00|2846.3|2840.3|2849|2843|2850|2844|2846.3|2840.3|38
1755069900000|2025-08-13 07:25:00|2849.3|2843.3|2848|2842|2849.8|2843.8|2847.5|2841.5|31
1755070200000|2025-08-13 07:30:00|2847.8|2841.8|2847.5|2841.5|2848.5|2842.5|2847.5|2841.5|19
1755070500000|2025-08-13 07:35:00|2847.3|2841.3|2846|2840|2847.3|2841.3|2843.8|2837.8|33
1755070800000|2025-08-13 07:40:00|2845.8|2839.8|2843.8|2837.8|2846.3|2840.3|2843.3|2837.3|22
1755071100000|2025-08-13 07:45:00|2843.5|2837.5|2845.8|2839.8|2845.8|2839.8|2841.8|2835.8|31
1755071400000|2025-08-13 07:50:00|2846|2840|2843.8|2837.8|2846|2840|2843.3|2837.3|26
1755071700000|2025-08-13 07:55:00|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2841.3|2835.3|27
1755072000000|2025-08-13 08:00:00|2841.3|2835.3|2840|2834|2841.3|2835.3|2838.3|2832.3|52
1755072300000|2025-08-13 08:05:00|2840.3|2834.3|2844.5|2838.5|2844.5|2838.5|2840.3|2834.3|34
1755072600000|2025-08-13 08:10:00|2844.3|2838.3|2843.8|2837.8|2845.8|2839.8|2843.8|2837.8|27
1755072900000|2025-08-13 08:15:00|2843.5|2837.5|2841.8|2835.8|2845.3|2839.3|2841.5|2835.5|31
1755073200000|2025-08-13 08:20:00|2842|2836|2842.3|2836.3|2842.3|2836.3|2839.3|2833.3|35
1755073500000|2025-08-13 08:25:00|2842|2836|2841.5|2835.5|2842.5|2836.5|2841|2835|26
1755073800000|2025-08-13 08:30:00|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2840.5|2834.5|27
1755074100000|2025-08-13 08:35:00|2842.8|2836.8|2840.5|2834.5|2843.3|2837.3|2840.5|2834.5|23
1755074400000|2025-08-13 08:40:00|2840.8|2834.8|2841.5|2835.5|2842.3|2836.3|2840.8|2834.8|9
1755074700000|2025-08-13 08:45:00|2841.8|2835.8|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|6
1755075000000|2025-08-13 08:50:00|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|7
1755075300000|2025-08-13 08:55:00|2841.8|2835.8|2843.8|2837.8|2843.8|2837.8|2841.8|2835.8|24
1755075600000|2025-08-13 09:00:00|2844|2838|2844.3|2838.3|2845.8|2839.8|2844|2838|28
1755075900000|2025-08-13 09:05:00|2844.5|2838.5|2847.3|2841.3|2848.8|2842.8|2844.5|2838.5|36
1755076200000|2025-08-13 09:10:00|2847|2841|2845|2839|2847|2841|2844.5|2838.5|18
1755076500000|2025-08-13 09:15:00|2845.3|2839.3|2846|2840|2846|2840|2844.3|2838.3|22
1755076800000|2025-08-13 09:20:00|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.3|2839.3|12
1755077100000|2025-08-13 09:25:00|2846.3|2840.3|2847.5|2841.5|2850|2844|2846.3|2840.3|24
1755077400000|2025-08-13 09:30:00|2847.8|2841.8|2848.5|2842.5|2850|2844|2846.3|2840.3|35
1755077700000|2025-08-13 09:35:00|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847|2841|22
1755078000000|2025-08-13 09:40:00|2847.5|2841.5|2848.3|2842.3|2849.5|2843.5|2847.3|2841.3|20
1755078300000|2025-08-13 09:45:00|2848.5|2842.5|2847.5|2841.5|2848.5|2842.5|2847.5|2841.5|9
1755078600000|2025-08-13 09:50:00|2847.8|2841.8|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|8
1755078900000|2025-08-13 09:55:00|2847.8|2841.8|2847.8|2841.8|2848|2842|2847.3|2841.3|7
1755079200000|2025-08-13 10:00:00|2847.5|2841.5|2848|2842|2849|2843|2847.5|2841.5|13
1755079500000|2025-08-13 10:05:00|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1755079800000|2025-08-13 10:10:00|2848|2842|2848.8|2842.8|2849.3|2843.3|2848|2842|21
1755080100000|2025-08-13 10:15:00|2849|2843|2849|2843|2850|2844|2849|2843|12
1755080400000|2025-08-13 10:20:00|2848.8|2842.8|2845.5|2839.5|2848.8|2842.8|2844.8|2838.8|29
1755080700000|2025-08-13 10:25:00|2845.3|2839.3|2846.5|2840.5|2846.5|2840.5|2845|2839|8
1755081000000|2025-08-13 10:30:00|2846.8|2840.8|2847|2841|2847|2841|2845.8|2839.8|11
1755081300000|2025-08-13 10:35:00|2846.8|2840.8|2844.5|2838.5|2847.3|2841.3|2844.5|2838.5|21
1755081600000|2025-08-13 10:40:00|2844.3|2838.3|2845.8|2839.8|2845.8|2839.8|2844.3|2838.3|7
1755081900000|2025-08-13 10:45:00|2846|2840|2846.3|2840.3|2846.8|2840.8|2844.8|2838.8|23
1755082200000|2025-08-13 10:50:00|2846|2840|2846|2840|2846.8|2840.8|2845.8|2839.8|10
1755082500000|2025-08-13 10:55:00|2846.3|2840.3|2847.5|2841.5|2847.8|2841.8|2845.5|2839.5|14
1755082800000|2025-08-13 11:00:00|2847.8|2841.8|2845.8|2839.8|2847.8|2841.8|2845.8|2839.8|18
1755083100000|2025-08-13 11:05:00|2846|2840|2845.8|2839.8|2847|2841|2845.5|2839.5|16
1755083400000|2025-08-13 11:10:00|2845.5|2839.5|2848.5|2842.5|2848.5|2842.5|2845.5|2839.5|23
1755083700000|2025-08-13 11:15:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2846.3|2840.3|11
1755084000000|2025-08-13 11:20:00|2847.3|2841.3|2845.8|2839.8|2847.3|2841.3|2845.8|2839.8|10
1755084300000|2025-08-13 11:25:00|2845.3|2839.3|2845|2839|2845.3|2839.3|2843.5|2837.5|21
1755084600000|2025-08-13 11:30:00|2845.3|2839.3|2847.5|2841.5|2847.5|2841.5|2845.3|2839.3|21
1755084900000|2025-08-13 11:35:00|2847.3|2841.3|2848.8|2842.8|2849.3|2843.3|2847.3|2841.3|19
1755085200000|2025-08-13 11:40:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848|2842|4
1755085500000|2025-08-13 11:45:00|2848|2842|2848.3|2842.3|2848.8|2842.8|2847.8|2841.8|9
1755085800000|2025-08-13 11:50:00|2847.3|2841.3|2847.8|2841.8|2848.5|2842.5|2846.3|2840.3|20
1755086100000|2025-08-13 11:55:00|2848|2842|2849|2843|2850.3|2844.3|2848|2842|38
1755086400000|2025-08-13 12:00:00|2849.3|2843.3|2847.5|2841.5|2849.5|2843.5|2846.5|2840.5|27
1755086700000|2025-08-13 12:05:00|2847.3|2841.3|2847|2841|2847.5|2841.5|2846.3|2840.3|19
1755087000000|2025-08-13 12:10:00|2847.3|2841.3|2846.3|2840.3|2848.3|2842.3|2846|2840|24
1755087300000|2025-08-13 12:15:00|2846|2840|2844.5|2838.5|2846|2840|2841.3|2835.3|48
1755087600000|2025-08-13 12:20:00|2844.3|2838.3|2843.5|2837.5|2846.3|2840.3|2843.3|2837.3|36
1755087900000|2025-08-13 12:25:00|2843.8|2837.8|2842.5|2836.5|2843.8|2837.8|2841.5|2835.5|16
1755088200000|2025-08-13 12:30:00|2842.3|2836.3|2844|2838|2844.8|2838.8|2840.5|2834.5|33
1755088500000|2025-08-13 12:35:00|2843.8|2837.8|2844|2838|2845.5|2839.5|2843|2837|35
1755088800000|2025-08-13 12:40:00|2843.8|2837.8|2842|2836|2844.3|2838.3|2838.8|2832.8|52
1755089100000|2025-08-13 12:45:00|2841.8|2835.8|2842.5|2836.5|2843.3|2837.3|2841.5|2835.5|30
1755089400000|2025-08-13 12:50:00|2842.3|2836.3|2842|2836|2842.8|2836.8|2841|2835|25
1755089700000|2025-08-13 12:55:00|2842.3|2836.3|2842.8|2836.8|2844.8|2838.8|2842|2836|42
1755090000000|2025-08-13 13:00:00|2843|2837|2844|2838|2845|2839|2841|2835|149
1755090300000|2025-08-13 13:05:00|2843.8|2837.8|2840.5|2834.5|2844|2838|2839.3|2833.3|65
1755090600000|2025-08-13 13:10:00|2840.3|2834.3|2843|2837|2843|2837|2840|2834|57
1755090900000|2025-08-13 13:15:00|2842.8|2836.8|2843.5|2837.5|2843.8|2837.8|2841.8|2835.8|45
1755091200000|2025-08-13 13:20:00|2843.8|2837.8|2844.8|2838.8|2846.5|2840.5|2843.3|2837.3|78
1755091500000|2025-08-13 13:25:00|2844.5|2838.5|2843.8|2837.8|2846.8|2840.8|2843.8|2837.8|41
1755091800000|2025-08-13 13:30:00|2843.5|2837.5|2842.5|2836.5|2843.8|2837.8|2841|2835|73
1755092100000|2025-08-13 13:35:00|2842.8|2836.8|2843.3|2837.3|2844.5|2838.5|2841.8|2835.8|53
1755092400000|2025-08-13 13:40:00|2843.5|2837.5|2841.5|2835.5|2843.8|2837.8|2841.5|2835.5|55
1755092700000|2025-08-13 13:45:00|2841.8|2835.8|2841.8|2835.8|2842.8|2836.8|2840.5|2834.5|35
1755093000000|2025-08-13 13:50:00|2841.5|2835.5|2842.5|2836.5|2842.8|2836.8|2840.3|2834.3|46
1755093300000|2025-08-13 13:55:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2840.8|2834.8|18
1755093600000|2025-08-13 14:00:00|2842.3|2836.3|2841.3|2835.3|2842.3|2836.3|2839.5|2833.5|45
1755093900000|2025-08-13 14:05:00|2841|2835|2839.8|2833.8|2841.5|2835.5|2839|2833|26
1755094200000|2025-08-13 14:10:00|2839.3|2833.3|2839.3|2833.3|2839.8|2833.8|2838|2832|43
1755094500000|2025-08-13 14:15:00|2839|2833|2839.5|2833.5|2840|2834|2838.5|2832.5|32
1755094800000|2025-08-13 14:20:00|2839.3|2833.3|2841.5|2835.5|2842.3|2836.3|2839.3|2833.3|29
1755095100000|2025-08-13 14:25:00|2841.8|2835.8|2846|2840|2846|2840|2841.8|2835.8|54
1755095400000|2025-08-13 14:30:00|2845.8|2839.8|2843.3|2837.3|2846.3|2840.3|2843.3|2837.3|35
1755095700000|2025-08-13 14:35:00|2844.3|2838.3|2842.5|2836.5|2844.8|2838.8|2842.5|2836.5|24
1755096000000|2025-08-13 14:40:00|2842.8|2836.8|2841.3|2835.3|2842.8|2836.8|2840|2834|42
1755096300000|2025-08-13 14:45:00|2841.5|2835.5|2842|2836|2842.3|2836.3|2840.5|2834.5|50
1755096600000|2025-08-13 14:50:00|2841.8|2835.8|2841|2835|2842.5|2836.5|2839.8|2833.8|40
1755096900000|2025-08-13 14:55:00|2840.8|2834.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|29
1755097200000|2025-08-13 15:00:00|2841|2835|2837.8|2831.8|2841.3|2835.3|2836.5|2830.5|56
1755097500000|2025-08-13 15:05:00|2837.5|2831.5|2839|2833|2839.3|2833.3|2837.5|2831.5|32
1755097800000|2025-08-13 15:10:00|2838.8|2832.8|2836|2830|2838.8|2832.8|2836|2830|17
1755098100000|2025-08-13 15:15:00|2835.8|2829.8|2835|2829|2836.3|2830.3|2833.8|2827.8|35
1755098400000|2025-08-13 15:20:00|2834.8|2828.8|2836.8|2830.8|2836.8|2830.8|2833.3|2827.3|45
1755098700000|2025-08-13 15:25:00|2836.5|2830.5|2832|2826|2837.3|2831.3|2831.3|2825.3|56
1755099000000|2025-08-13 15:30:00|2831.8|2825.8|2831.5|2825.5|2832.8|2826.8|2828|2822|46
1755099300000|2025-08-13 15:35:00|2831.3|2825.3|2831.8|2825.8|2833.3|2827.3|2831|2825|58
1755099600000|2025-08-13 15:40:00|2832.3|2826.3|2834|2828|2834|2828|2832.3|2826.3|15
1755099900000|2025-08-13 15:45:00|2834.3|2828.3|2832.5|2826.5|2835|2829|2831.8|2825.8|27
1755100200000|2025-08-13 15:50:00|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2831.8|2825.8|20
1755100500000|2025-08-13 15:55:00|2832.3|2826.3|2831.3|2825.3|2832.3|2826.3|2830|2824|40
1755100800000|2025-08-13 16:00:00|2831|2825|2828.8|2822.8|2831.3|2825.3|2828.8|2822.8|10
1755101100000|2025-08-13 16:05:00|2828.5|2822.5|2827|2821|2828.5|2822.5|2826.3|2820.3|42
1755101400000|2025-08-13 16:10:00|2827.3|2821.3|2826.3|2820.3|2827.5|2821.5|2825.3|2819.3|23
1755101700000|2025-08-13 16:15:00|2826|2820|2825.5|2819.5|2826|2820|2824.8|2818.8|40
1755102000000|2025-08-13 16:20:00|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|47
1755102300000|2025-08-13 16:25:00|2827.8|2821.8|2826.8|2820.8|2828|2822|2826.8|2820.8|10
1755102600000|2025-08-13 16:30:00|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|3
1755102900000|2025-08-13 16:35:00|2826.3|2820.3|2825.8|2819.8|2826.8|2820.8|2825.5|2819.5|15
1755103200000|2025-08-13 16:40:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|23
1755103500000|2025-08-13 16:45:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2825.3|2819.3|24
1755103800000|2025-08-13 16:50:00|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|4
1755104100000|2025-08-13 16:55:00|2825.5|2819.5|2823.6|2817.6|2825.5|2819.5|2823.6|2817.6|19
1755104400000|2025-08-13 17:00:00|2823.9|2817.9|2823.9|2817.9|2824.4|2818.4|2823.9|2817.9|13
1755104700000|2025-08-13 17:05:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2824.1|2818.1|12
1755105000000|2025-08-13 17:10:00|2824.6|2818.6|2822.1|2816.1|2824.6|2818.6|2822.1|2816.1|7
1755105300000|2025-08-13 17:15:00|2822|2816|2822.1|2816.1|2822.4|2816.4|2821.9|2815.9|15
1755105600000|2025-08-13 17:20:00|2822.4|2816.4|2821.1|2815.1|2822.4|2816.4|2819.9|2813.9|21
1755105900000|2025-08-13 17:25:00|2820.9|2814.9|2820.9|2814.9|2821.1|2815.1|2820.4|2814.4|12
1755106200000|2025-08-13 17:30:00|2820.6|2814.6|2819.1|2813.1|2820.6|2814.6|2819.1|2813.1|10
1755106500000|2025-08-13 17:35:00|2818.9|2812.9|2815.6|2809.6|2819.4|2813.4|2815.1|2809.1|25
1755106800000|2025-08-13 17:40:00|2815.4|2809.4|2814.9|2808.9|2815.9|2809.9|2814.6|2808.6|10
1755107100000|2025-08-13 17:45:00|2815.1|2809.1|2815.1|2809.1|2815.6|2809.6|2814.4|2808.4|32
1755107400000|2025-08-13 17:50:00|2814.9|2808.9|2815.9|2809.9|2816.4|2810.4|2814.9|2808.9|12
1755107700000|2025-08-13 17:55:00|2816.1|2810.1|2821.3|2802.5|2822.5|2810.1|2816.1|2801.8|5
1755129600000|2025-08-14 00:00:00|2823.5|2817.5|2824.8|2818.8|2824.8|2818.8|2821.8|2815.8|18
1755129900000|2025-08-14 00:05:00|2824.3|2818.3|2823.5|2817.5|2824.5|2818.5|2822.3|2816.3|29
1755130200000|2025-08-14 00:10:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|5
1755130500000|2025-08-14 00:15:00|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|16
1755130800000|2025-08-14 00:20:00|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|5
1755131100000|2025-08-14 00:25:00|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.5|2816.5|9
1755131400000|2025-08-14 00:30:00|2823|2817|2824.8|2818.8|2824.8|2818.8|2822.5|2816.5|11
1755131700000|2025-08-14 00:35:00|2824.5|2818.5|2825|2819|2825|2819|2824.3|2818.3|14
1755132000000|2025-08-14 00:40:00|2825.3|2819.3|2824.3|2818.3|2825.8|2819.8|2823.8|2817.8|19
1755132300000|2025-08-14 00:45:00|2824|2818|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|16
1755132600000|2025-08-14 00:50:00|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.5|2818.5|6
1755132900000|2025-08-14 00:55:00|2825|2819|2825.8|2819.8|2826.3|2820.3|2825|2819|12
1755133200000|2025-08-14 01:00:00|2826.3|2820.3|2832.8|2826.8|2833.5|2827.5|2826|2820|89
1755133500000|2025-08-14 01:05:00|2833.3|2827.3|2832|2826|2834.3|2828.3|2831.8|2825.8|51
1755133800000|2025-08-14 01:10:00|2831.3|2825.3|2829.5|2823.5|2832|2826|2829|2823|44
1755134100000|2025-08-14 01:15:00|2829.8|2823.8|2826.8|2820.8|2830.3|2824.3|2826.5|2820.5|75
1755134400000|2025-08-14 01:20:00|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2825.8|2819.8|122
1755134700000|2025-08-14 01:25:00|2827.5|2821.5|2827.5|2821.5|2828.5|2822.5|2827.3|2821.3|18
1755135000000|2025-08-14 01:30:00|2827.8|2821.8|2830|2824|2830|2824|2827.5|2821.5|43
1755135300000|2025-08-14 01:35:00|2829.8|2823.8|2827.3|2821.3|2829.8|2823.8|2826.5|2820.5|56
1755135600000|2025-08-14 01:40:00|2827.5|2821.5|2829|2823|2829.8|2823.8|2827.5|2821.5|87
1755135900000|2025-08-14 01:45:00|2829.3|2823.3|2831.8|2825.8|2832.3|2826.3|2828.5|2822.5|61
1755136200000|2025-08-14 01:50:00|2832|2826|2833.8|2827.8|2835|2829|2831.8|2825.8|58
1755136500000|2025-08-14 01:55:00|2833.5|2827.5|2834.3|2828.3|2834.5|2828.5|2833.3|2827.3|46
1755136800000|2025-08-14 02:00:00|2835.3|2829.3|2835.5|2829.5|2837|2831|2833.8|2827.8|57
1755137100000|2025-08-14 02:05:00|2835.8|2829.8|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|25
1755137400000|2025-08-14 02:10:00|2836.5|2830.5|2835.5|2829.5|2837.5|2831.5|2835|2829|62
1755137700000|2025-08-14 02:15:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|8
1755138000000|2025-08-14 02:20:00|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.5|2828.5|28
1755138300000|2025-08-14 02:25:00|2835|2829|2835|2829|2835.5|2829.5|2835|2829|5
1755138600000|2025-08-14 02:30:00|2834.8|2828.8|2834.5|2828.5|2836.5|2830.5|2834.5|2828.5|59
1755138900000|2025-08-14 02:35:00|2833.8|2827.8|2831.3|2825.3|2834.5|2828.5|2830.5|2824.5|72
1755139200000|2025-08-14 02:40:00|2831|2825|2829.8|2823.8|2831.3|2825.3|2829.5|2823.5|24
1755139500000|2025-08-14 02:45:00|2830|2824|2827.8|2821.8|2830|2824|2827|2821|72
1755139800000|2025-08-14 02:50:00|2827.5|2821.5|2828.3|2822.3|2829|2823|2827|2821|59
1755140100000|2025-08-14 02:55:00|2828.5|2822.5|2829|2823|2829.5|2823.5|2828.5|2822.5|53
1755140400000|2025-08-14 03:00:00|2829.3|2823.3|2829.3|2823.3|2830.3|2824.3|2829|2823|21
1755140700000|2025-08-14 03:05:00|2829.5|2823.5|2828.8|2822.8|2829.8|2823.8|2827.8|2821.8|28
1755141000000|2025-08-14 03:10:00|2829|2823|2828.3|2822.3|2829|2823|2827|2821|35
1755141300000|2025-08-14 03:15:00|2826.8|2820.8|2825|2819|2827|2821|2824.3|2818.3|70
1755141600000|2025-08-14 03:20:00|2824.8|2818.8|2825.3|2819.3|2826|2820|2824.8|2818.8|61
1755141900000|2025-08-14 03:25:00|2825|2819|2825.5|2819.5|2825.5|2819.5|2822.8|2816.8|58
1755142200000|2025-08-14 03:30:00|2825.3|2819.3|2824.3|2818.3|2825.3|2819.3|2824|2818|8
1755142500000|2025-08-14 03:35:00|2824|2818|2822.8|2816.8|2824|2818|2822.5|2816.5|13
1755142800000|2025-08-14 03:40:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2821.8|2815.8|9
1755143100000|2025-08-14 03:45:00|2822.8|2816.8|2824.3|2818.3|2824.3|2818.3|2822.8|2816.8|5
1755143400000|2025-08-14 03:50:00|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|3
1755143700000|2025-08-14 03:55:00|2824.3|2818.3|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|8
1755144000000|2025-08-14 04:00:00|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1755144300000|2025-08-14 04:05:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1755144600000|2025-08-14 04:10:00|2823|2817|2823|2817|2823|2817|2822.8|2816.8|3
1755144900000|2025-08-14 04:15:00|2823.3|2817.3|2821.8|2815.8|2823.3|2817.3|2821.8|2815.8|6
1755145200000|2025-08-14 04:20:00|2822|2816|2823|2817|2823.3|2817.3|2821.8|2815.8|9
1755145800000|2025-08-14 04:30:00|2822.8|2816.8|2821.5|2815.5|2823|2817|2821.5|2815.5|8
1755146100000|2025-08-14 04:35:00|2821.8|2815.8|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|4
1755146400000|2025-08-14 04:40:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1755146700000|2025-08-14 04:45:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1755147300000|2025-08-14 04:55:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|2
1755147600000|2025-08-14 05:00:00|2822.8|2816.8|2823.3|2817.3|2823.5|2817.5|2822.3|2816.3|16
1755147900000|2025-08-14 05:05:00|2823|2817|2822.8|2816.8|2823|2817|2821.8|2815.8|14
1755148200000|2025-08-14 05:10:00|2823|2817|2821|2815|2823|2817|2820.8|2814.8|10
1755148500000|2025-08-14 05:15:00|2820.8|2814.8|2821|2815|2821.3|2815.3|2820.8|2814.8|4
1755148800000|2025-08-14 05:20:00|2820.8|2814.8|2819.5|2813.5|2821.3|2815.3|2819.3|2813.3|15
1755149100000|2025-08-14 05:25:00|2819.3|2813.3|2818.5|2812.5|2819.3|2813.3|2816.8|2810.8|18
1755149400000|2025-08-14 05:30:00|2818.3|2812.3|2817.3|2811.3|2818.8|2812.8|2816|2810|84
1755149700000|2025-08-14 05:35:00|2817|2811|2818|2812|2818.3|2812.3|2817|2811|31
1755150000000|2025-08-14 05:40:00|2817.8|2811.8|2818.3|2812.3|2818.8|2812.8|2817.3|2811.3|37
1755150300000|2025-08-14 05:45:00|2818|2812|2820|2814|2820|2814|2817.8|2811.8|23
1755150600000|2025-08-14 05:50:00|2819.8|2813.8|2819|2813|2820|2814|2818|2812|31
1755150900000|2025-08-14 05:55:00|2819.3|2813.3|2819.8|2813.8|2820.3|2814.3|2817.6|2811.6|40
1755151200000|2025-08-14 06:00:00|2820|2814|2818.8|2812.8|2820.8|2814.8|2818.5|2812.5|43
1755151500000|2025-08-14 06:05:00|2818.5|2812.5|2819.8|2813.8|2819.8|2813.8|2818.3|2812.3|26
1755151800000|2025-08-14 06:10:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2818.5|2812.5|27
1755152100000|2025-08-14 06:15:00|2818.3|2812.3|2823.5|2817.5|2823.5|2817.5|2818.3|2812.3|37
1755152400000|2025-08-14 06:20:00|2823.3|2817.3|2824.3|2818.3|2824.5|2818.5|2822|2816|37
1755152700000|2025-08-14 06:25:00|2824.5|2818.5|2826.3|2820.3|2826.8|2820.8|2824.3|2818.3|59
1755153000000|2025-08-14 06:30:00|2826.5|2820.5|2825.8|2819.8|2827.3|2821.3|2825.8|2819.8|34
1755153300000|2025-08-14 06:35:00|2825.5|2819.5|2821.5|2815.5|2825.5|2819.5|2821.5|2815.5|32
1755153600000|2025-08-14 06:40:00|2821.8|2815.8|2819|2813|2822.8|2816.8|2818.5|2812.5|40
1755153900000|2025-08-14 06:45:00|2818.8|2812.8|2819.3|2813.3|2820.8|2814.8|2818.5|2812.5|28
1755154200000|2025-08-14 06:50:00|2819|2813|2820.3|2814.3|2820.3|2814.3|2819|2813|23
1755154500000|2025-08-14 06:55:00|2820|2814|2818.9|2812.9|2820.3|2814.3|2818.9|2812.9|36
1755154800000|2025-08-14 07:00:00|2818.6|2812.6|2819.8|2813.8|2820.9|2814.9|2818.4|2812.4|63
1755155100000|2025-08-14 07:05:00|2819.5|2813.5|2819.8|2813.8|2821.3|2815.3|2818.3|2812.3|62
1755155400000|2025-08-14 07:10:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2818.3|2812.3|33
1755155700000|2025-08-14 07:15:00|2818.3|2812.3|2818.3|2812.3|2820.3|2814.3|2818.3|2812.3|30
1755156000000|2025-08-14 07:20:00|2818.5|2812.5|2817|2811|2818.5|2812.5|2816.3|2810.3|32
1755156300000|2025-08-14 07:25:00|2816.3|2810.3|2816.8|2810.8|2817.5|2811.5|2815.3|2809.3|55
1755156600000|2025-08-14 07:30:00|2817|2811|2820|2814|2820.5|2814.5|2817|2811|20
1755156900000|2025-08-14 07:35:00|2820.3|2814.3|2822|2816|2822|2816|2820|2814|18
1755157200000|2025-08-14 07:40:00|2821.8|2815.8|2818|2812|2821.8|2815.8|2818|2812|12
1755157500000|2025-08-14 07:45:00|2818.3|2812.3|2818.5|2812.5|2819.8|2813.8|2818|2812|27
1755157800000|2025-08-14 07:50:00|2818.3|2812.3|2814.5|2808.5|2818.5|2812.5|2813.3|2807.3|33
1755158100000|2025-08-14 07:55:00|2814.8|2808.8|2818.3|2812.3|2818.3|2812.3|2814.8|2808.8|31
1755158400000|2025-08-14 08:00:00|2818|2812|2820|2814|2821.8|2815.8|2817|2811|49
1755158700000|2025-08-14 08:05:00|2820.3|2814.3|2817|2811|2820.3|2814.3|2816.8|2810.8|20
1755159000000|2025-08-14 08:10:00|2817.3|2811.3|2817|2811|2818|2812|2816.8|2810.8|8
1755159300000|2025-08-14 08:15:00|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2816.8|2810.8|13
1755159600000|2025-08-14 08:20:00|2817|2811|2816.8|2810.8|2818|2812|2816.8|2810.8|12
1755159900000|2025-08-14 08:25:00|2816.5|2810.5|2815.5|2809.5|2816.8|2810.8|2815.5|2809.5|22
1755160200000|2025-08-14 08:30:00|2815.3|2809.3|2814.5|2808.5|2815.5|2809.5|2814.3|2808.3|15
1755160500000|2025-08-14 08:35:00|2814.3|2808.3|2815.5|2809.5|2815.5|2809.5|2814.3|2808.3|8
1755160800000|2025-08-14 08:40:00|2816.3|2810.3|2818.5|2812.5|2819|2813|2816.3|2810.3|24
1755161100000|2025-08-14 08:45:00|2818.8|2812.8|2817.8|2811.8|2819.3|2813.3|2817.5|2811.5|16
1755161400000|2025-08-14 08:50:00|2817.5|2811.5|2819.5|2813.5|2819.5|2813.5|2817.5|2811.5|9
1755161700000|2025-08-14 08:55:00|2819.8|2813.8|2817.5|2811.5|2820|2814|2817.5|2811.5|16
1755162000000|2025-08-14 09:00:00|2817.8|2811.8|2819.5|2813.5|2820|2814|2817.8|2811.8|10
1755162300000|2025-08-14 09:05:00|2819.8|2813.8|2821|2815|2821.3|2815.3|2819.5|2813.5|32
1755162600000|2025-08-14 09:10:00|2820.8|2814.8|2822.3|2816.3|2822.5|2816.5|2820.5|2814.5|41
1755162900000|2025-08-14 09:15:00|2822|2816|2825.5|2819.5|2825.5|2819.5|2822|2816|48
1755163200000|2025-08-14 09:20:00|2825.3|2819.3|2823|2817|2825.3|2819.3|2822.8|2816.8|17
1755163500000|2025-08-14 09:25:00|2822.8|2816.8|2823.3|2817.3|2823.5|2817.5|2822.5|2816.5|13
1755163800000|2025-08-14 09:30:00|2823.5|2817.5|2823|2817|2823.8|2817.8|2822.8|2816.8|11
1755164100000|2025-08-14 09:35:00|2823.3|2817.3|2825.5|2819.5|2825.5|2819.5|2823.3|2817.3|11
1755164400000|2025-08-14 09:40:00|2825.8|2819.8|2826|2820|2826.5|2820.5|2825|2819|21
1755164700000|2025-08-14 09:45:00|2826.8|2820.8|2828.3|2822.3|2828.3|2822.3|2826.3|2820.3|30
1755165000000|2025-08-14 09:50:00|2828.5|2822.5|2826.5|2820.5|2828.5|2822.5|2826.3|2820.3|11
1755165300000|2025-08-14 09:55:00|2826.3|2820.3|2825.5|2819.5|2826.5|2820.5|2825|2819|26
1755165600000|2025-08-14 10:00:00|2825.3|2819.3|2825.5|2819.5|2826.3|2820.3|2825|2819|16
1755165900000|2025-08-14 10:05:00|2825.8|2819.8|2825.8|2819.8|2827|2821|2825.5|2819.5|31
1755166200000|2025-08-14 10:10:00|2826|2820|2825.5|2819.5|2826.3|2820.3|2825.3|2819.3|16
1755166500000|2025-08-14 10:15:00|2825.8|2819.8|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|8
1755166800000|2025-08-14 10:20:00|2825.3|2819.3|2826.5|2820.5|2826.5|2820.5|2825.3|2819.3|9
1755167100000|2025-08-14 10:25:00|2826.8|2820.8|2828.3|2822.3|2828.5|2822.5|2826.8|2820.8|19
1755167400000|2025-08-14 10:30:00|2828.5|2822.5|2829|2823|2829.8|2823.8|2828.3|2822.3|16
1755167700000|2025-08-14 10:35:00|2829.3|2823.3|2830|2824|2831.3|2825.3|2828.8|2822.8|41
1755168000000|2025-08-14 10:40:00|2829.8|2823.8|2829.3|2823.3|2830.3|2824.3|2828.8|2822.8|34
1755168300000|2025-08-14 10:45:00|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|9
1755168600000|2025-08-14 10:50:00|2829.3|2823.3|2828.5|2822.5|2829.5|2823.5|2828.3|2822.3|14
1755168900000|2025-08-14 10:55:00|2828.8|2822.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|10
1755169200000|2025-08-14 11:00:00|2829.3|2823.3|2830.5|2824.5|2832.3|2826.3|2829|2823|26
1755169500000|2025-08-14 11:05:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830|2824|8
1755169800000|2025-08-14 11:10:00|2830.8|2824.8|2831|2825|2831|2825|2829.5|2823.5|14
1755170100000|2025-08-14 11:15:00|2831.3|2825.3|2831.5|2825.5|2832.5|2826.5|2831|2825|23
1755170400000|2025-08-14 11:20:00|2831.3|2825.3|2830.3|2824.3|2831.8|2825.8|2830.3|2824.3|13
1755170700000|2025-08-14 11:25:00|2830.5|2824.5|2831|2825|2831.8|2825.8|2830.5|2824.5|12
1755171000000|2025-08-14 11:30:00|2830.8|2824.8|2831|2825|2831|2825|2829.5|2823.5|22
1755171300000|2025-08-14 11:35:00|2830.8|2824.8|2830|2824|2831|2825|2829.5|2823.5|21
1755171600000|2025-08-14 11:40:00|2829.8|2823.8|2829.5|2823.5|2831|2825|2829.3|2823.3|18
1755171900000|2025-08-14 11:45:00|2829.3|2823.3|2830|2824|2830.3|2824.3|2827.3|2821.3|40
1755172200000|2025-08-14 11:50:00|2829.8|2823.8|2829|2823|2830.3|2824.3|2828.5|2822.5|39
1755172500000|2025-08-14 11:55:00|2828.8|2822.8|2827.3|2821.3|2828.8|2822.8|2826.3|2820.3|53
1755172800000|2025-08-14 12:00:00|2827.5|2821.5|2831|2825|2831.3|2825.3|2827.3|2821.3|49
1755173100000|2025-08-14 12:05:00|2831.3|2825.3|2832.5|2826.5|2833|2827|2830.5|2824.5|34
1755173400000|2025-08-14 12:10:00|2832.8|2826.8|2832.5|2826.5|2834.5|2828.5|2831.3|2825.3|33
1755173700000|2025-08-14 12:15:00|2832.3|2826.3|2832.8|2826.8|2833|2827|2830.8|2824.8|54
1755174000000|2025-08-14 12:20:00|2832.5|2826.5|2832.3|2826.3|2833.5|2827.5|2831.5|2825.5|26
1755174300000|2025-08-14 12:25:00|2832|2826|2831.8|2825.8|2833|2827|2831.3|2825.3|27
1755174600000|2025-08-14 12:30:00|2831.5|2825.5|2829.8|2823.8|2831.5|2825.5|2823.3|2817.3|131
1755174900000|2025-08-14 12:35:00|2830|2824|2832.5|2826.5|2834.5|2828.5|2829.3|2823.3|79
1755175200000|2025-08-14 12:40:00|2832.8|2826.8|2835.8|2829.8|2835.8|2829.8|2831.8|2825.8|52
1755175500000|2025-08-14 12:45:00|2835.5|2829.5|2834.3|2828.3|2837.6|2831.6|2834.3|2828.3|55
1755175800000|2025-08-14 12:50:00|2834|2828|2834.3|2828.3|2834.8|2828.8|2833.3|2827.3|34
1755176100000|2025-08-14 12:55:00|2834.5|2828.5|2835|2829|2835.5|2829.5|2833.8|2827.8|47
1755176400000|2025-08-14 13:00:00|2834.8|2828.8|2840.3|2834.3|2842.8|2836.8|2834.3|2828.3|182
1755176700000|2025-08-14 13:05:00|2840|2834|2838.3|2832.3|2842|2836|2838|2832|101
1755177000000|2025-08-14 13:10:00|2838|2832|2838|2832|2841.5|2835.5|2837.5|2831.5|76
1755177300000|2025-08-14 13:15:00|2837.8|2831.8|2840.5|2834.5|2842.8|2836.8|2836.5|2830.5|77
1755177600000|2025-08-14 13:20:00|2840.8|2834.8|2837.8|2831.8|2841|2835|2837.8|2831.8|40
1755177900000|2025-08-14 13:25:00|2837.5|2831.5|2838.5|2832.5|2841.5|2835.5|2837|2831|63
1755178200000|2025-08-14 13:30:00|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2835.8|2829.8|113
1755178500000|2025-08-14 13:35:00|2837.3|2831.3|2838.8|2832.8|2839.8|2833.8|2837.3|2831.3|83
1755178800000|2025-08-14 13:40:00|2838.5|2832.5|2839|2833|2840.5|2834.5|2837.5|2831.5|58
1755179100000|2025-08-14 13:45:00|2838.8|2832.8|2836.5|2830.5|2839|2833|2836|2830|91
1755179400000|2025-08-14 13:50:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2833.8|2827.8|42
1755179700000|2025-08-14 13:55:00|2835.3|2829.3|2833.8|2827.8|2835.8|2829.8|2833.5|2827.5|61
1755180000000|2025-08-14 14:00:00|2834|2828|2835.3|2829.3|2836.3|2830.3|2833.5|2827.5|65
1755180300000|2025-08-14 14:05:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2832|2826|65
1755180600000|2025-08-14 14:10:00|2834.3|2828.3|2834.8|2828.8|2835|2829|2833|2827|56
1755180900000|2025-08-14 14:15:00|2835|2829|2836.8|2830.8|2836.8|2830.8|2834|2828|46
1755181200000|2025-08-14 14:20:00|2836.5|2830.5|2837.5|2831.5|2837.5|2831.5|2836|2830|24
1755181500000|2025-08-14 14:25:00|2837.3|2831.3|2838.8|2832.8|2839|2833|2837.3|2831.3|45
1755181800000|2025-08-14 14:30:00|2839|2833|2839.5|2833.5|2841.3|2835.3|2838.8|2832.8|33
1755182100000|2025-08-14 14:35:00|2839.8|2833.8|2840|2834|2841.3|2835.3|2839.3|2833.3|25
1755182400000|2025-08-14 14:40:00|2839.8|2833.8|2841|2835|2841.3|2835.3|2839.3|2833.3|43
1755182700000|2025-08-14 14:45:00|2840.8|2834.8|2843.5|2837.5|2844.3|2838.3|2840.8|2834.8|61
1755183000000|2025-08-14 14:50:00|2843.3|2837.3|2841.3|2835.3|2844|2838|2841.3|2835.3|51
1755183300000|2025-08-14 14:55:00|2841|2835|2842.5|2836.5|2842.8|2836.8|2839.5|2833.5|57
1755183600000|2025-08-14 15:00:00|2842.8|2836.8|2842.8|2836.8|2845|2839|2842.3|2836.3|54
1755183900000|2025-08-14 15:05:00|2843|2837|2841.8|2835.8|2843|2837|2840.5|2834.5|42
1755184200000|2025-08-14 15:10:00|2841.5|2835.5|2841.8|2835.8|2842.3|2836.3|2840|2834|48
1755184500000|2025-08-14 15:15:00|2841.3|2835.3|2844.5|2838.5|2844.5|2838.5|2839.5|2833.5|63
1755184800000|2025-08-14 15:20:00|2844.3|2838.3|2846.8|2840.8|2847.3|2841.3|2843.5|2837.5|58
1755185100000|2025-08-14 15:25:00|2846.5|2840.5|2849.5|2843.5|2850.8|2844.8|2846.5|2840.5|48
1755185400000|2025-08-14 15:30:00|2849.8|2843.8|2850.8|2844.8|2851.8|2845.8|2848.5|2842.5|40
1755185700000|2025-08-14 15:35:00|2851.5|2845.5|2850|2844|2852.5|2846.5|2849.8|2843.8|80
1755186000000|2025-08-14 15:40:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2848.5|2842.5|30
1755186300000|2025-08-14 15:45:00|2850.3|2844.3|2849.3|2843.3|2851|2845|2848.8|2842.8|33
1755186600000|2025-08-14 15:50:00|2849|2843|2846.3|2840.3|2849.5|2843.5|2845.8|2839.8|46
1755186900000|2025-08-14 15:55:00|2846|2840|2845.5|2839.5|2846.5|2840.5|2844.3|2838.3|31
1755187200000|2025-08-14 16:00:00|2845.8|2839.8|2844.8|2838.8|2846|2840|2844.8|2838.8|9
1755187500000|2025-08-14 16:05:00|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|4
1755187800000|2025-08-14 16:10:00|2844|2838|2844.5|2838.5|2845|2839|2844|2838|10
1755188100000|2025-08-14 16:15:00|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1755188400000|2025-08-14 16:20:00|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.3|2838.3|22
1755188700000|2025-08-14 16:25:00|2844.3|2838.3|2842.8|2836.8|2844.5|2838.5|2842.5|2836.5|28
1755189000000|2025-08-14 16:30:00|2843|2837|2842.3|2836.3|2843.5|2837.5|2841.8|2835.8|22
1755189300000|2025-08-14 16:35:00|2842.5|2836.5|2843.8|2837.8|2843.8|2837.8|2842.3|2836.3|39
1755189600000|2025-08-14 16:40:00|2844.3|2838.3|2844|2838|2844.5|2838.5|2843.8|2837.8|15
1755189900000|2025-08-14 16:45:00|2844.3|2838.3|2845|2839|2845|2839|2844.3|2838.3|4
1755190200000|2025-08-14 16:50:00|2844.8|2838.8|2844.8|2838.8|2846.3|2840.3|2844.8|2838.8|21
1755190500000|2025-08-14 16:55:00|2844.9|2838.9|2844.9|2838.9|2845.4|2839.4|2844.1|2838.1|25
1755190800000|2025-08-14 17:00:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|7
1755191100000|2025-08-14 17:05:00|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2844.4|2838.4|9
1755191400000|2025-08-14 17:10:00|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2846.1|2840.1|8
1755191700000|2025-08-14 17:15:00|2847.4|2841.4|2846.6|2840.6|2847.6|2841.6|2846.6|2840.6|16
1755192000000|2025-08-14 17:20:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.1|2839.1|9
1755192300000|2025-08-14 17:25:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|7
1755192600000|2025-08-14 17:30:00|2846.1|2840.1|2847.4|2841.4|2847.6|2841.6|2846.1|2840.1|11
1755192900000|2025-08-14 17:35:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1755193200000|2025-08-14 17:40:00|2846.9|2840.9|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|8
1755193500000|2025-08-14 17:45:00|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1755193800000|2025-08-14 17:50:00|2846.9|2840.9|2845.4|2839.4|2846.9|2840.9|2845.1|2839.1|25
1755194100000|2025-08-14 17:55:00|2845.6|2839.6|2853|2834.3|2853|2839.6|2845.6|2833.3|5
1755129600000|2025-08-14 00:00:00|2823.5|2817.5|2824.8|2818.8|2824.8|2818.8|2821.8|2815.8|18
1755129900000|2025-08-14 00:05:00|2824.3|2818.3|2823.5|2817.5|2824.5|2818.5|2822.3|2816.3|29
1755130200000|2025-08-14 00:10:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|5
1755130500000|2025-08-14 00:15:00|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|16
1755130800000|2025-08-14 00:20:00|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|5
1755131100000|2025-08-14 00:25:00|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.5|2816.5|9
1755131400000|2025-08-14 00:30:00|2823|2817|2824.8|2818.8|2824.8|2818.8|2822.5|2816.5|11
1755131700000|2025-08-14 00:35:00|2824.5|2818.5|2825|2819|2825|2819|2824.3|2818.3|14
1755132000000|2025-08-14 00:40:00|2825.3|2819.3|2824.3|2818.3|2825.8|2819.8|2823.8|2817.8|19
1755132300000|2025-08-14 00:45:00|2824|2818|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|16
1755132600000|2025-08-14 00:50:00|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.5|2818.5|6
1755132900000|2025-08-14 00:55:00|2825|2819|2825.8|2819.8|2826.3|2820.3|2825|2819|12
1755133200000|2025-08-14 01:00:00|2826.3|2820.3|2832.8|2826.8|2833.5|2827.5|2826|2820|89
1755133500000|2025-08-14 01:05:00|2833.3|2827.3|2832|2826|2834.3|2828.3|2831.8|2825.8|51
1755133800000|2025-08-14 01:10:00|2831.3|2825.3|2829.5|2823.5|2832|2826|2829|2823|44
1755134100000|2025-08-14 01:15:00|2829.8|2823.8|2826.8|2820.8|2830.3|2824.3|2826.5|2820.5|75
1755134400000|2025-08-14 01:20:00|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2825.8|2819.8|122
1755134700000|2025-08-14 01:25:00|2827.5|2821.5|2827.5|2821.5|2828.5|2822.5|2827.3|2821.3|18
1755135000000|2025-08-14 01:30:00|2827.8|2821.8|2830|2824|2830|2824|2827.5|2821.5|43
1755135300000|2025-08-14 01:35:00|2829.8|2823.8|2827.3|2821.3|2829.8|2823.8|2826.5|2820.5|56
1755135600000|2025-08-14 01:40:00|2827.5|2821.5|2829|2823|2829.8|2823.8|2827.5|2821.5|87
1755135900000|2025-08-14 01:45:00|2829.3|2823.3|2831.8|2825.8|2832.3|2826.3|2828.5|2822.5|61
1755136200000|2025-08-14 01:50:00|2832|2826|2833.8|2827.8|2835|2829|2831.8|2825.8|58
1755136500000|2025-08-14 01:55:00|2833.5|2827.5|2834.3|2828.3|2834.5|2828.5|2833.3|2827.3|46
1755136800000|2025-08-14 02:00:00|2835.3|2829.3|2835.5|2829.5|2837|2831|2833.8|2827.8|57
1755137100000|2025-08-14 02:05:00|2835.8|2829.8|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|25
1755137400000|2025-08-14 02:10:00|2836.5|2830.5|2835.5|2829.5|2837.5|2831.5|2835|2829|62
1755137700000|2025-08-14 02:15:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|8
1755138000000|2025-08-14 02:20:00|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.5|2828.5|28
1755138300000|2025-08-14 02:25:00|2835|2829|2835|2829|2835.5|2829.5|2835|2829|5
1755138600000|2025-08-14 02:30:00|2834.8|2828.8|2834.5|2828.5|2836.5|2830.5|2834.5|2828.5|59
1755138900000|2025-08-14 02:35:00|2833.8|2827.8|2831.3|2825.3|2834.5|2828.5|2830.5|2824.5|72
1755139200000|2025-08-14 02:40:00|2831|2825|2829.8|2823.8|2831.3|2825.3|2829.5|2823.5|24
1755139500000|2025-08-14 02:45:00|2830|2824|2827.8|2821.8|2830|2824|2827|2821|72
1755139800000|2025-08-14 02:50:00|2827.5|2821.5|2828.3|2822.3|2829|2823|2827|2821|59
1755140100000|2025-08-14 02:55:00|2828.5|2822.5|2829|2823|2829.5|2823.5|2828.5|2822.5|53
1755140400000|2025-08-14 03:00:00|2829.3|2823.3|2829.3|2823.3|2830.3|2824.3|2829|2823|21
1755140700000|2025-08-14 03:05:00|2829.5|2823.5|2828.8|2822.8|2829.8|2823.8|2827.8|2821.8|28
1755141000000|2025-08-14 03:10:00|2829|2823|2828.3|2822.3|2829|2823|2827|2821|35
1755141300000|2025-08-14 03:15:00|2826.8|2820.8|2825|2819|2827|2821|2824.3|2818.3|70
1755141600000|2025-08-14 03:20:00|2824.8|2818.8|2825.3|2819.3|2826|2820|2824.8|2818.8|61
1755141900000|2025-08-14 03:25:00|2825|2819|2825.5|2819.5|2825.5|2819.5|2822.8|2816.8|58
1755142200000|2025-08-14 03:30:00|2825.3|2819.3|2824.3|2818.3|2825.3|2819.3|2824|2818|8
1755142500000|2025-08-14 03:35:00|2824|2818|2822.8|2816.8|2824|2818|2822.5|2816.5|13
1755142800000|2025-08-14 03:40:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2821.8|2815.8|9
1755143100000|2025-08-14 03:45:00|2822.8|2816.8|2824.3|2818.3|2824.3|2818.3|2822.8|2816.8|5
1755143400000|2025-08-14 03:50:00|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|3
1755143700000|2025-08-14 03:55:00|2824.3|2818.3|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|8
1755144000000|2025-08-14 04:00:00|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1755144300000|2025-08-14 04:05:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1755144600000|2025-08-14 04:10:00|2823|2817|2823|2817|2823|2817|2822.8|2816.8|3
1755144900000|2025-08-14 04:15:00|2823.3|2817.3|2821.8|2815.8|2823.3|2817.3|2821.8|2815.8|6
1755145200000|2025-08-14 04:20:00|2822|2816|2823|2817|2823.3|2817.3|2821.8|2815.8|9
1755145800000|2025-08-14 04:30:00|2822.8|2816.8|2821.5|2815.5|2823|2817|2821.5|2815.5|8
1755146100000|2025-08-14 04:35:00|2821.8|2815.8|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|4
1755146400000|2025-08-14 04:40:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1755146700000|2025-08-14 04:45:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1755147300000|2025-08-14 04:55:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|2
1755147600000|2025-08-14 05:00:00|2822.8|2816.8|2823.3|2817.3|2823.5|2817.5|2822.3|2816.3|16
1755147900000|2025-08-14 05:05:00|2823|2817|2822.8|2816.8|2823|2817|2821.8|2815.8|14
1755148200000|2025-08-14 05:10:00|2823|2817|2821|2815|2823|2817|2820.8|2814.8|10
1755148500000|2025-08-14 05:15:00|2820.8|2814.8|2821|2815|2821.3|2815.3|2820.8|2814.8|4
1755148800000|2025-08-14 05:20:00|2820.8|2814.8|2819.5|2813.5|2821.3|2815.3|2819.3|2813.3|15
1755149100000|2025-08-14 05:25:00|2819.3|2813.3|2818.5|2812.5|2819.3|2813.3|2816.8|2810.8|18
1755149400000|2025-08-14 05:30:00|2818.3|2812.3|2817.3|2811.3|2818.8|2812.8|2816|2810|84
1755149700000|2025-08-14 05:35:00|2817|2811|2818|2812|2818.3|2812.3|2817|2811|31
1755150000000|2025-08-14 05:40:00|2817.8|2811.8|2818.3|2812.3|2818.8|2812.8|2817.3|2811.3|37
1755150300000|2025-08-14 05:45:00|2818|2812|2820|2814|2820|2814|2817.8|2811.8|23
1755150600000|2025-08-14 05:50:00|2819.8|2813.8|2819|2813|2820|2814|2818|2812|31
1755150900000|2025-08-14 05:55:00|2819.3|2813.3|2819.8|2813.8|2820.3|2814.3|2817.6|2811.6|40
1755151200000|2025-08-14 06:00:00|2820|2814|2818.8|2812.8|2820.8|2814.8|2818.5|2812.5|43
1755151500000|2025-08-14 06:05:00|2818.5|2812.5|2819.8|2813.8|2819.8|2813.8|2818.3|2812.3|26
1755151800000|2025-08-14 06:10:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2818.5|2812.5|27
1755152100000|2025-08-14 06:15:00|2818.3|2812.3|2823.5|2817.5|2823.5|2817.5|2818.3|2812.3|37
1755152400000|2025-08-14 06:20:00|2823.3|2817.3|2824.3|2818.3|2824.5|2818.5|2822|2816|37
1755152700000|2025-08-14 06:25:00|2824.5|2818.5|2826.3|2820.3|2826.8|2820.8|2824.3|2818.3|59
1755153000000|2025-08-14 06:30:00|2826.5|2820.5|2825.8|2819.8|2827.3|2821.3|2825.8|2819.8|34
1755153300000|2025-08-14 06:35:00|2825.5|2819.5|2821.5|2815.5|2825.5|2819.5|2821.5|2815.5|32
1755153600000|2025-08-14 06:40:00|2821.8|2815.8|2819|2813|2822.8|2816.8|2818.5|2812.5|40
1755153900000|2025-08-14 06:45:00|2818.8|2812.8|2819.3|2813.3|2820.8|2814.8|2818.5|2812.5|28
1755154200000|2025-08-14 06:50:00|2819|2813|2820.3|2814.3|2820.3|2814.3|2819|2813|23
1755154500000|2025-08-14 06:55:00|2820|2814|2818.9|2812.9|2820.3|2814.3|2818.9|2812.9|36
1755154800000|2025-08-14 07:00:00|2818.6|2812.6|2819.8|2813.8|2820.9|2814.9|2818.4|2812.4|63
1755155100000|2025-08-14 07:05:00|2819.5|2813.5|2819.8|2813.8|2821.3|2815.3|2818.3|2812.3|62
1755155400000|2025-08-14 07:10:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2818.3|2812.3|33
1755155700000|2025-08-14 07:15:00|2818.3|2812.3|2818.3|2812.3|2820.3|2814.3|2818.3|2812.3|30
1755156000000|2025-08-14 07:20:00|2818.5|2812.5|2817|2811|2818.5|2812.5|2816.3|2810.3|32
1755156300000|2025-08-14 07:25:00|2816.3|2810.3|2816.8|2810.8|2817.5|2811.5|2815.3|2809.3|55
1755156600000|2025-08-14 07:30:00|2817|2811|2820|2814|2820.5|2814.5|2817|2811|20
1755156900000|2025-08-14 07:35:00|2820.3|2814.3|2822|2816|2822|2816|2820|2814|18
1755157200000|2025-08-14 07:40:00|2821.8|2815.8|2818|2812|2821.8|2815.8|2818|2812|12
1755157500000|2025-08-14 07:45:00|2818.3|2812.3|2818.5|2812.5|2819.8|2813.8|2818|2812|27
1755157800000|2025-08-14 07:50:00|2818.3|2812.3|2814.5|2808.5|2818.5|2812.5|2813.3|2807.3|33
1755158100000|2025-08-14 07:55:00|2814.8|2808.8|2818.3|2812.3|2818.3|2812.3|2814.8|2808.8|31
1755158400000|2025-08-14 08:00:00|2818|2812|2820|2814|2821.8|2815.8|2817|2811|49
1755158700000|2025-08-14 08:05:00|2820.3|2814.3|2817|2811|2820.3|2814.3|2816.8|2810.8|20
1755159000000|2025-08-14 08:10:00|2817.3|2811.3|2817|2811|2818|2812|2816.8|2810.8|8
1755159300000|2025-08-14 08:15:00|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2816.8|2810.8|13
1755159600000|2025-08-14 08:20:00|2817|2811|2816.8|2810.8|2818|2812|2816.8|2810.8|12
1755159900000|2025-08-14 08:25:00|2816.5|2810.5|2815.5|2809.5|2816.8|2810.8|2815.5|2809.5|22
1755160200000|2025-08-14 08:30:00|2815.3|2809.3|2814.5|2808.5|2815.5|2809.5|2814.3|2808.3|15
1755160500000|2025-08-14 08:35:00|2814.3|2808.3|2815.5|2809.5|2815.5|2809.5|2814.3|2808.3|8
1755160800000|2025-08-14 08:40:00|2816.3|2810.3|2818.5|2812.5|2819|2813|2816.3|2810.3|24
1755161100000|2025-08-14 08:45:00|2818.8|2812.8|2817.8|2811.8|2819.3|2813.3|2817.5|2811.5|16
1755161400000|2025-08-14 08:50:00|2817.5|2811.5|2819.5|2813.5|2819.5|2813.5|2817.5|2811.5|9
1755161700000|2025-08-14 08:55:00|2819.8|2813.8|2817.5|2811.5|2820|2814|2817.5|2811.5|16
1755162000000|2025-08-14 09:00:00|2817.8|2811.8|2819.5|2813.5|2820|2814|2817.8|2811.8|10
1755162300000|2025-08-14 09:05:00|2819.8|2813.8|2821|2815|2821.3|2815.3|2819.5|2813.5|32
1755162600000|2025-08-14 09:10:00|2820.8|2814.8|2822.3|2816.3|2822.5|2816.5|2820.5|2814.5|41
1755162900000|2025-08-14 09:15:00|2822|2816|2825.5|2819.5|2825.5|2819.5|2822|2816|48
1755163200000|2025-08-14 09:20:00|2825.3|2819.3|2823|2817|2825.3|2819.3|2822.8|2816.8|17
1755163500000|2025-08-14 09:25:00|2822.8|2816.8|2823.3|2817.3|2823.5|2817.5|2822.5|2816.5|13
1755163800000|2025-08-14 09:30:00|2823.5|2817.5|2823|2817|2823.8|2817.8|2822.8|2816.8|11
1755164100000|2025-08-14 09:35:00|2823.3|2817.3|2825.5|2819.5|2825.5|2819.5|2823.3|2817.3|11
1755164400000|2025-08-14 09:40:00|2825.8|2819.8|2826|2820|2826.5|2820.5|2825|2819|21
1755164700000|2025-08-14 09:45:00|2826.8|2820.8|2828.3|2822.3|2828.3|2822.3|2826.3|2820.3|30
1755165000000|2025-08-14 09:50:00|2828.5|2822.5|2826.5|2820.5|2828.5|2822.5|2826.3|2820.3|11
1755165300000|2025-08-14 09:55:00|2826.3|2820.3|2825.5|2819.5|2826.5|2820.5|2825|2819|26
1755165600000|2025-08-14 10:00:00|2825.3|2819.3|2825.5|2819.5|2826.3|2820.3|2825|2819|16
1755165900000|2025-08-14 10:05:00|2825.8|2819.8|2825.8|2819.8|2827|2821|2825.5|2819.5|31
1755166200000|2025-08-14 10:10:00|2826|2820|2825.5|2819.5|2826.3|2820.3|2825.3|2819.3|16
1755166500000|2025-08-14 10:15:00|2825.8|2819.8|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|8
1755166800000|2025-08-14 10:20:00|2825.3|2819.3|2826.5|2820.5|2826.5|2820.5|2825.3|2819.3|9
1755167100000|2025-08-14 10:25:00|2826.8|2820.8|2828.3|2822.3|2828.5|2822.5|2826.8|2820.8|19
1755167400000|2025-08-14 10:30:00|2828.5|2822.5|2829|2823|2829.8|2823.8|2828.3|2822.3|16
1755167700000|2025-08-14 10:35:00|2829.3|2823.3|2830|2824|2831.3|2825.3|2828.8|2822.8|41
1755168000000|2025-08-14 10:40:00|2829.8|2823.8|2829.3|2823.3|2830.3|2824.3|2828.8|2822.8|34
1755168300000|2025-08-14 10:45:00|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|9
1755168600000|2025-08-14 10:50:00|2829.3|2823.3|2828.5|2822.5|2829.5|2823.5|2828.3|2822.3|14
1755168900000|2025-08-14 10:55:00|2828.8|2822.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|10
1755169200000|2025-08-14 11:00:00|2829.3|2823.3|2830.5|2824.5|2832.3|2826.3|2829|2823|26
1755169500000|2025-08-14 11:05:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830|2824|8
1755169800000|2025-08-14 11:10:00|2830.8|2824.8|2831|2825|2831|2825|2829.5|2823.5|14
1755170100000|2025-08-14 11:15:00|2831.3|2825.3|2831.5|2825.5|2832.5|2826.5|2831|2825|23
1755170400000|2025-08-14 11:20:00|2831.3|2825.3|2830.3|2824.3|2831.8|2825.8|2830.3|2824.3|13
1755170700000|2025-08-14 11:25:00|2830.5|2824.5|2831|2825|2831.8|2825.8|2830.5|2824.5|12
1755171000000|2025-08-14 11:30:00|2830.8|2824.8|2831|2825|2831|2825|2829.5|2823.5|22
1755171300000|2025-08-14 11:35:00|2830.8|2824.8|2830|2824|2831|2825|2829.5|2823.5|21
1755171600000|2025-08-14 11:40:00|2829.8|2823.8|2829.5|2823.5|2831|2825|2829.3|2823.3|18
1755171900000|2025-08-14 11:45:00|2829.3|2823.3|2830|2824|2830.3|2824.3|2827.3|2821.3|40
1755172200000|2025-08-14 11:50:00|2829.8|2823.8|2829|2823|2830.3|2824.3|2828.5|2822.5|39
1755172500000|2025-08-14 11:55:00|2828.8|2822.8|2827.3|2821.3|2828.8|2822.8|2826.3|2820.3|53
1755172800000|2025-08-14 12:00:00|2827.5|2821.5|2831|2825|2831.3|2825.3|2827.3|2821.3|49
1755173100000|2025-08-14 12:05:00|2831.3|2825.3|2832.5|2826.5|2833|2827|2830.5|2824.5|34
1755173400000|2025-08-14 12:10:00|2832.8|2826.8|2832.5|2826.5|2834.5|2828.5|2831.3|2825.3|33
1755173700000|2025-08-14 12:15:00|2832.3|2826.3|2832.8|2826.8|2833|2827|2830.8|2824.8|54
1755174000000|2025-08-14 12:20:00|2832.5|2826.5|2832.3|2826.3|2833.5|2827.5|2831.5|2825.5|26
1755174300000|2025-08-14 12:25:00|2832|2826|2831.8|2825.8|2833|2827|2831.3|2825.3|27
1755174600000|2025-08-14 12:30:00|2831.5|2825.5|2829.8|2823.8|2831.5|2825.5|2823.3|2817.3|131
1755174900000|2025-08-14 12:35:00|2830|2824|2832.5|2826.5|2834.5|2828.5|2829.3|2823.3|79
1755175200000|2025-08-14 12:40:00|2832.8|2826.8|2835.8|2829.8|2835.8|2829.8|2831.8|2825.8|52
1755175500000|2025-08-14 12:45:00|2835.5|2829.5|2834.3|2828.3|2837.6|2831.6|2834.3|2828.3|55
1755175800000|2025-08-14 12:50:00|2834|2828|2834.3|2828.3|2834.8|2828.8|2833.3|2827.3|34
1755176100000|2025-08-14 12:55:00|2834.5|2828.5|2835|2829|2835.5|2829.5|2833.8|2827.8|47
1755176400000|2025-08-14 13:00:00|2834.8|2828.8|2840.3|2834.3|2842.8|2836.8|2834.3|2828.3|182
1755176700000|2025-08-14 13:05:00|2840|2834|2838.3|2832.3|2842|2836|2838|2832|101
1755177000000|2025-08-14 13:10:00|2838|2832|2838|2832|2841.5|2835.5|2837.5|2831.5|76
1755177300000|2025-08-14 13:15:00|2837.8|2831.8|2840.5|2834.5|2842.8|2836.8|2836.5|2830.5|77
1755177600000|2025-08-14 13:20:00|2840.8|2834.8|2837.8|2831.8|2841|2835|2837.8|2831.8|40
1755177900000|2025-08-14 13:25:00|2837.5|2831.5|2838.5|2832.5|2841.5|2835.5|2837|2831|63
1755178200000|2025-08-14 13:30:00|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2835.8|2829.8|113
1755178500000|2025-08-14 13:35:00|2837.3|2831.3|2838.8|2832.8|2839.8|2833.8|2837.3|2831.3|83
1755178800000|2025-08-14 13:40:00|2838.5|2832.5|2839|2833|2840.5|2834.5|2837.5|2831.5|58
1755179100000|2025-08-14 13:45:00|2838.8|2832.8|2836.5|2830.5|2839|2833|2836|2830|91
1755179400000|2025-08-14 13:50:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2833.8|2827.8|42
1755179700000|2025-08-14 13:55:00|2835.3|2829.3|2833.8|2827.8|2835.8|2829.8|2833.5|2827.5|61
1755180000000|2025-08-14 14:00:00|2834|2828|2835.3|2829.3|2836.3|2830.3|2833.5|2827.5|65
1755180300000|2025-08-14 14:05:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2832|2826|65
1755180600000|2025-08-14 14:10:00|2834.3|2828.3|2834.8|2828.8|2835|2829|2833|2827|56
1755180900000|2025-08-14 14:15:00|2835|2829|2836.8|2830.8|2836.8|2830.8|2834|2828|46
1755181200000|2025-08-14 14:20:00|2836.5|2830.5|2837.5|2831.5|2837.5|2831.5|2836|2830|24
1755181500000|2025-08-14 14:25:00|2837.3|2831.3|2838.8|2832.8|2839|2833|2837.3|2831.3|45
1755181800000|2025-08-14 14:30:00|2839|2833|2839.5|2833.5|2841.3|2835.3|2838.8|2832.8|33
1755182100000|2025-08-14 14:35:00|2839.8|2833.8|2840|2834|2841.3|2835.3|2839.3|2833.3|25
1755182400000|2025-08-14 14:40:00|2839.8|2833.8|2841|2835|2841.3|2835.3|2839.3|2833.3|43
1755182700000|2025-08-14 14:45:00|2840.8|2834.8|2843.5|2837.5|2844.3|2838.3|2840.8|2834.8|61
1755183000000|2025-08-14 14:50:00|2843.3|2837.3|2841.3|2835.3|2844|2838|2841.3|2835.3|51
1755183300000|2025-08-14 14:55:00|2841|2835|2842.5|2836.5|2842.8|2836.8|2839.5|2833.5|57
1755183600000|2025-08-14 15:00:00|2842.8|2836.8|2842.8|2836.8|2845|2839|2842.3|2836.3|54
1755183900000|2025-08-14 15:05:00|2843|2837|2841.8|2835.8|2843|2837|2840.5|2834.5|42
1755184200000|2025-08-14 15:10:00|2841.5|2835.5|2841.8|2835.8|2842.3|2836.3|2840|2834|48
1755184500000|2025-08-14 15:15:00|2841.3|2835.3|2844.5|2838.5|2844.5|2838.5|2839.5|2833.5|63
1755184800000|2025-08-14 15:20:00|2844.3|2838.3|2846.8|2840.8|2847.3|2841.3|2843.5|2837.5|58
1755185100000|2025-08-14 15:25:00|2846.5|2840.5|2849.5|2843.5|2850.8|2844.8|2846.5|2840.5|48
1755185400000|2025-08-14 15:30:00|2849.8|2843.8|2850.8|2844.8|2851.8|2845.8|2848.5|2842.5|40
1755185700000|2025-08-14 15:35:00|2851.5|2845.5|2850|2844|2852.5|2846.5|2849.8|2843.8|80
1755186000000|2025-08-14 15:40:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2848.5|2842.5|30
1755186300000|2025-08-14 15:45:00|2850.3|2844.3|2849.3|2843.3|2851|2845|2848.8|2842.8|33
1755186600000|2025-08-14 15:50:00|2849|2843|2846.3|2840.3|2849.5|2843.5|2845.8|2839.8|46
1755186900000|2025-08-14 15:55:00|2846|2840|2845.5|2839.5|2846.5|2840.5|2844.3|2838.3|31
1755187200000|2025-08-14 16:00:00|2845.8|2839.8|2844.8|2838.8|2846|2840|2844.8|2838.8|9
1755187500000|2025-08-14 16:05:00|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|4
1755187800000|2025-08-14 16:10:00|2844|2838|2844.5|2838.5|2845|2839|2844|2838|10
1755188100000|2025-08-14 16:15:00|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1755188400000|2025-08-14 16:20:00|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.3|2838.3|22
1755188700000|2025-08-14 16:25:00|2844.3|2838.3|2842.8|2836.8|2844.5|2838.5|2842.5|2836.5|28
1755189000000|2025-08-14 16:30:00|2843|2837|2842.3|2836.3|2843.5|2837.5|2841.8|2835.8|22
1755189300000|2025-08-14 16:35:00|2842.5|2836.5|2843.8|2837.8|2843.8|2837.8|2842.3|2836.3|39
1755189600000|2025-08-14 16:40:00|2844.3|2838.3|2844|2838|2844.5|2838.5|2843.8|2837.8|15
1755189900000|2025-08-14 16:45:00|2844.3|2838.3|2845|2839|2845|2839|2844.3|2838.3|4
1755190200000|2025-08-14 16:50:00|2844.8|2838.8|2844.8|2838.8|2846.3|2840.3|2844.8|2838.8|21
1755190500000|2025-08-14 16:55:00|2844.9|2838.9|2844.9|2838.9|2845.4|2839.4|2844.1|2838.1|25
1755190800000|2025-08-14 17:00:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|7
1755191100000|2025-08-14 17:05:00|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2844.4|2838.4|9
1755191400000|2025-08-14 17:10:00|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2846.1|2840.1|8
1755191700000|2025-08-14 17:15:00|2847.4|2841.4|2846.6|2840.6|2847.6|2841.6|2846.6|2840.6|16
1755192000000|2025-08-14 17:20:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.1|2839.1|9
1755192300000|2025-08-14 17:25:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|7
1755192600000|2025-08-14 17:30:00|2846.1|2840.1|2847.4|2841.4|2847.6|2841.6|2846.1|2840.1|11
1755192900000|2025-08-14 17:35:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1755193200000|2025-08-14 17:40:00|2846.9|2840.9|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|8
1755193500000|2025-08-14 17:45:00|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1755193800000|2025-08-14 17:50:00|2846.9|2840.9|2845.4|2839.4|2846.9|2840.9|2845.1|2839.1|25
1755194100000|2025-08-14 17:55:00|2845.6|2839.6|2853|2834.3|2853|2839.6|2845.6|2833.3|5
1755216000000|2025-08-15 00:00:00|2846.4|2840.4|2844.5|2838.5|2846.4|2840.4|2844.5|2838.5|8
1755216300000|2025-08-15 00:05:00|2844.8|2838.8|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|8
1755216600000|2025-08-15 00:10:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2843.3|2837.3|18
1755216900000|2025-08-15 00:15:00|2844.3|2838.3|2845|2839|2845.3|2839.3|2844.3|2838.3|10
1755217200000|2025-08-15 00:20:00|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2844.3|2838.3|10
1755217500000|2025-08-15 00:25:00|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|7
1755217800000|2025-08-15 00:30:00|2843.8|2837.8|2843.3|2837.3|2844.3|2838.3|2843.3|2837.3|7
1755218100000|2025-08-15 00:35:00|2843.5|2837.5|2844.3|2838.3|2844.3|2838.3|2843|2837|9
1755218400000|2025-08-15 00:40:00|2844.5|2838.5|2845.3|2839.3|2845.3|2839.3|2844.5|2838.5|21
1755218700000|2025-08-15 00:45:00|2845|2839|2845.5|2839.5|2845.8|2839.8|2844.8|2838.8|4
1755219000000|2025-08-15 00:50:00|2845.3|2839.3|2845.5|2839.5|2845.8|2839.8|2845|2839|6
1755219300000|2025-08-15 00:55:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845|2839|6
1755219600000|2025-08-15 01:00:00|2845.3|2839.3|2843.8|2837.8|2847.5|2841.5|2842.3|2836.3|137
1755219900000|2025-08-15 01:05:00|2844|2838|2842.3|2836.3|2844.3|2838.3|2839.8|2833.8|66
1755220200000|2025-08-15 01:10:00|2842.5|2836.5|2841|2835|2844|2838|2840.8|2834.8|68
1755220500000|2025-08-15 01:15:00|2840.3|2834.3|2839.5|2833.5|2841.3|2835.3|2839.3|2833.3|47
1755220800000|2025-08-15 01:20:00|2839.3|2833.3|2840.8|2834.8|2840.8|2834.8|2838.3|2832.3|47
1755221100000|2025-08-15 01:25:00|2840.5|2834.5|2841|2835|2841.8|2835.8|2839.5|2833.5|68
1755221400000|2025-08-15 01:30:00|2841.3|2835.3|2842.8|2836.8|2843.3|2837.3|2841|2835|59
1755221700000|2025-08-15 01:35:00|2843.3|2837.3|2842.8|2836.8|2844|2838|2842.3|2836.3|33
1755222000000|2025-08-15 01:40:00|2843|2837|2840.8|2834.8|2843.5|2837.5|2840.3|2834.3|56
1755222300000|2025-08-15 01:45:00|2841|2835|2842.5|2836.5|2842.8|2836.8|2840.5|2834.5|46
1755222600000|2025-08-15 01:50:00|2842.3|2836.3|2843.5|2837.5|2843.8|2837.8|2841.5|2835.5|30
1755222900000|2025-08-15 01:55:00|2843.8|2837.8|2847|2841|2847|2841|2843.3|2837.3|71
1755223200000|2025-08-15 02:00:00|2846.8|2840.8|2844|2838|2847.5|2841.5|2844|2838|21
1755223500000|2025-08-15 02:05:00|2844.3|2838.3|2843.3|2837.3|2844.3|2838.3|2842.8|2836.8|16
1755223800000|2025-08-15 02:10:00|2843|2837|2843.3|2837.3|2845.3|2839.3|2841.8|2835.8|71
1755224100000|2025-08-15 02:15:00|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2841.8|2835.8|6
1755224400000|2025-08-15 02:20:00|2842|2836|2840.8|2834.8|2842.3|2836.3|2840.5|2834.5|14
1755224700000|2025-08-15 02:25:00|2840.5|2834.5|2841|2835|2841.5|2835.5|2839.8|2833.8|13
1755225000000|2025-08-15 02:30:00|2840.8|2834.8|2840.3|2834.3|2841.8|2835.8|2839.3|2833.3|84
1755225300000|2025-08-15 02:35:00|2840|2834|2838.5|2832.5|2840|2834|2837.8|2831.8|46
1755225600000|2025-08-15 02:40:00|2838.3|2832.3|2837|2831|2839|2833|2836.5|2830.5|35
1755225900000|2025-08-15 02:45:00|2836.8|2830.8|2837.3|2831.3|2838.3|2832.3|2836.8|2830.8|21
1755226200000|2025-08-15 02:50:00|2837.5|2831.5|2838.8|2832.8|2838.8|2832.8|2837.5|2831.5|39
1755226500000|2025-08-15 02:55:00|2839|2833|2837.8|2831.8|2839.8|2833.8|2837.8|2831.8|55
1755226800000|2025-08-15 03:00:00|2838|2832|2837.3|2831.3|2838.3|2832.3|2836.3|2830.3|20
1755227100000|2025-08-15 03:05:00|2837.5|2831.5|2837.5|2831.5|2838.3|2832.3|2837.3|2831.3|43
1755227400000|2025-08-15 03:10:00|2837.8|2831.8|2837.3|2831.3|2838.5|2832.5|2837.3|2831.3|39
1755227700000|2025-08-15 03:15:00|2837.5|2831.5|2838|2832|2839|2833|2837|2831|39
1755228000000|2025-08-15 03:20:00|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2836.3|2830.3|41
1755228300000|2025-08-15 03:25:00|2837.5|2831.5|2838.8|2832.8|2839|2833|2837.3|2831.3|36
1755228600000|2025-08-15 03:30:00|2839|2833|2839.8|2833.8|2840.5|2834.5|2839|2833|9
1755229200000|2025-08-15 03:40:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1755229500000|2025-08-15 03:45:00|2840.3|2834.3|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|19
1755229800000|2025-08-15 03:50:00|2840.5|2834.5|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|4
1755230100000|2025-08-15 03:55:00|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1755230400000|2025-08-15 04:00:00|2840|2834|2840|2834|2840|2834|2839.8|2833.8|3
1755230700000|2025-08-15 04:05:00|2839.8|2833.8|2840.5|2834.5|2840.8|2834.8|2839.8|2833.8|5
1755231000000|2025-08-15 04:10:00|2840.8|2834.8|2842.3|2836.3|2842.3|2836.3|2840.8|2834.8|5
1755231300000|2025-08-15 04:15:00|2842|2836|2842|2836|2842.3|2836.3|2842|2836|5
1755231600000|2025-08-15 04:20:00|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|4
1755231900000|2025-08-15 04:25:00|2841|2835|2842.5|2836.5|2842.8|2836.8|2841|2835|7
1755232200000|2025-08-15 04:30:00|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|7
1755232500000|2025-08-15 04:35:00|2842|2836|2840.8|2834.8|2842.8|2836.8|2840.5|2834.5|14
1755232800000|2025-08-15 04:40:00|2841|2835|2839.8|2833.8|2841.3|2835.3|2839.5|2833.5|22
1755233100000|2025-08-15 04:45:00|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839|2833|19
1755233400000|2025-08-15 04:50:00|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|21
1755233700000|2025-08-15 04:55:00|2839.3|2833.3|2840|2834|2840|2834|2839.3|2833.3|6
1755234000000|2025-08-15 05:00:00|2839.8|2833.8|2839.3|2833.3|2840.3|2834.3|2839|2833|19
1755234300000|2025-08-15 05:05:00|2839|2833|2839.3|2833.3|2839.5|2833.5|2838.8|2832.8|10
1755234600000|2025-08-15 05:10:00|2839.5|2833.5|2840.3|2834.3|2840.5|2834.5|2839.3|2833.3|18
1755234900000|2025-08-15 05:15:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2839.8|2833.8|6
1755235200000|2025-08-15 05:20:00|2840|2834|2841.8|2835.8|2842|2836|2839.8|2833.8|11
1755235500000|2025-08-15 05:25:00|2842|2836|2840.8|2834.8|2842|2836|2840.5|2834.5|11
1755235800000|2025-08-15 05:30:00|2841|2835|2845.8|2839.8|2846.8|2840.8|2841|2835|89
1755236100000|2025-08-15 05:35:00|2846|2840|2846.5|2840.5|2847.5|2841.5|2845.3|2839.3|37
1755236400000|2025-08-15 05:40:00|2846.8|2840.8|2847|2841|2847|2841|2845.5|2839.5|31
1755236700000|2025-08-15 05:45:00|2847.3|2841.3|2849|2843|2849.5|2843.5|2847|2841|68
1755237000000|2025-08-15 05:50:00|2849.5|2843.5|2849|2843|2850|2844|2848.3|2842.3|42
1755237300000|2025-08-15 05:55:00|2848.5|2842.5|2848|2842|2848.5|2842.5|2846.3|2840.3|29
1755237600000|2025-08-15 06:00:00|2847.8|2841.8|2845|2839|2847.8|2841.8|2844.3|2838.3|39
1755237900000|2025-08-15 06:05:00|2845.3|2839.3|2842|2836|2845.3|2839.3|2841.5|2835.5|47
1755238200000|2025-08-15 06:10:00|2841.8|2835.8|2841.3|2835.3|2843|2837|2840.8|2834.8|48
1755238500000|2025-08-15 06:15:00|2841.8|2835.8|2838.8|2832.8|2841.8|2835.8|2838.8|2832.8|27
1755238800000|2025-08-15 06:20:00|2839.5|2833.5|2836.5|2830.5|2840.8|2834.8|2836.5|2830.5|61
1755239100000|2025-08-15 06:25:00|2836.8|2830.8|2834.3|2828.3|2837|2831|2833.5|2827.5|92
1755239400000|2025-08-15 06:30:00|2834.5|2828.5|2837.5|2831.5|2837.5|2831.5|2833.5|2827.5|60
1755239700000|2025-08-15 06:35:00|2837.3|2831.3|2839.8|2833.8|2839.8|2833.8|2837.3|2831.3|37
1755240000000|2025-08-15 06:40:00|2839.5|2833.5|2841.5|2835.5|2841.8|2835.8|2839.5|2833.5|52
1755240300000|2025-08-15 06:45:00|2841.3|2835.3|2841.5|2835.5|2843.3|2837.3|2841|2835|30
1755240600000|2025-08-15 06:50:00|2841.3|2835.3|2839|2833|2841.3|2835.3|2839|2833|30
1755240900000|2025-08-15 06:55:00|2838.8|2832.8|2838.6|2832.6|2839|2833|2837|2831|32
1755241200000|2025-08-15 07:00:00|2839.1|2833.1|2836.8|2830.8|2839.8|2833.8|2836.5|2830.5|57
1755241500000|2025-08-15 07:05:00|2836.5|2830.5|2834|2828|2837.3|2831.3|2834|2828|40
1755241800000|2025-08-15 07:10:00|2833.8|2827.8|2830.3|2824.3|2833.8|2827.8|2829.8|2823.8|68
1755242100000|2025-08-15 07:15:00|2830.5|2824.5|2826.8|2820.8|2831|2825|2826.8|2820.8|46
1755242400000|2025-08-15 07:20:00|2827|2821|2828.3|2822.3|2829.8|2823.8|2826.3|2820.3|66
1755242700000|2025-08-15 07:25:00|2828|2822|2829.5|2823.5|2829.8|2823.8|2827|2821|39
1755243000000|2025-08-15 07:30:00|2829.8|2823.8|2828.3|2822.3|2830|2824|2827.8|2821.8|37
1755243300000|2025-08-15 07:35:00|2827.8|2821.8|2830.3|2824.3|2831|2825|2827.8|2821.8|28
1755243600000|2025-08-15 07:40:00|2830.5|2824.5|2829.8|2823.8|2831|2825|2829|2823|22
1755243900000|2025-08-15 07:45:00|2829.5|2823.5|2830.5|2824.5|2831|2825|2828.5|2822.5|26
1755244200000|2025-08-15 07:50:00|2830.8|2824.8|2831|2825|2831|2825|2830|2824|10
1755244500000|2025-08-15 07:55:00|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2828.8|2822.8|34
1755244800000|2025-08-15 08:00:00|2829.5|2823.5|2834.5|2828.5|2834.8|2828.8|2829.5|2823.5|65
1755245100000|2025-08-15 08:05:00|2834.8|2828.8|2830|2824|2834.8|2828.8|2829.5|2823.5|40
1755245400000|2025-08-15 08:10:00|2829.8|2823.8|2828.5|2822.5|2829.8|2823.8|2827.8|2821.8|17
1755245700000|2025-08-15 08:15:00|2828.8|2822.8|2830.5|2824.5|2830.5|2824.5|2828.3|2822.3|26
1755246000000|2025-08-15 08:20:00|2830.8|2824.8|2831|2825|2831.8|2825.8|2829.8|2823.8|21
1755246300000|2025-08-15 08:25:00|2831.3|2825.3|2826|2820|2831.3|2825.3|2826|2820|32
1755246600000|2025-08-15 08:30:00|2825.8|2819.8|2829|2823|2829.3|2823.3|2825.8|2819.8|24
1755246900000|2025-08-15 08:35:00|2828.8|2822.8|2827.8|2821.8|2829|2823|2827.8|2821.8|12
1755247200000|2025-08-15 08:40:00|2828|2822|2830.5|2824.5|2830.5|2824.5|2828|2822|19
1755247500000|2025-08-15 08:45:00|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|17
1755247800000|2025-08-15 08:50:00|2831.5|2825.5|2833.3|2827.3|2833.3|2827.3|2830.8|2824.8|38
1755248100000|2025-08-15 08:55:00|2833.5|2827.5|2835.5|2829.5|2835.8|2829.8|2832|2826|39
1755248400000|2025-08-15 09:00:00|2835.8|2829.8|2834|2828|2836.8|2830.8|2834|2828|39
1755248700000|2025-08-15 09:05:00|2833.8|2827.8|2831.3|2825.3|2833.8|2827.8|2830.5|2824.5|37
1755249000000|2025-08-15 09:10:00|2831.5|2825.5|2828.5|2822.5|2831.5|2825.5|2827|2821|32
1755249300000|2025-08-15 09:15:00|2828.3|2822.3|2828|2822|2828.3|2822.3|2827|2821|34
1755249600000|2025-08-15 09:20:00|2828.3|2822.3|2828.8|2822.8|2829|2823|2827|2821|29
1755249900000|2025-08-15 09:25:00|2829|2823|2826.5|2820.5|2829|2823|2826.5|2820.5|7
1755250200000|2025-08-15 09:30:00|2827|2821|2827.3|2821.3|2828.5|2822.5|2826.5|2820.5|16
1755250500000|2025-08-15 09:35:00|2827.5|2821.5|2825|2819|2827.8|2821.8|2824|2818|35
1755250800000|2025-08-15 09:40:00|2824.8|2818.8|2826|2820|2826.5|2820.5|2823.3|2817.3|45
1755251100000|2025-08-15 09:45:00|2825.8|2819.8|2826|2820|2827.5|2821.5|2825.8|2819.8|26
1755251400000|2025-08-15 09:50:00|2825.8|2819.8|2825.5|2819.5|2826.3|2820.3|2824.8|2818.8|16
1755251700000|2025-08-15 09:55:00|2825.8|2819.8|2824|2818|2825.8|2819.8|2824|2818|6
1755252000000|2025-08-15 10:00:00|2823.8|2817.8|2822.5|2816.5|2823.8|2817.8|2821.5|2815.5|26
1755252300000|2025-08-15 10:05:00|2822.3|2816.3|2822|2816|2822.5|2816.5|2820.8|2814.8|26
1755252600000|2025-08-15 10:10:00|2822.3|2816.3|2822|2816|2822.5|2816.5|2821.8|2815.8|7
1755252900000|2025-08-15 10:15:00|2822.3|2816.3|2823|2817|2823.5|2817.5|2822|2816|28
1755253200000|2025-08-15 10:20:00|2822.8|2816.8|2821|2815|2823|2817|2821|2815|20
1755253500000|2025-08-15 10:25:00|2821.3|2815.3|2820|2814|2822.5|2816.5|2820|2814|11
1755253800000|2025-08-15 10:30:00|2820.3|2814.3|2820.5|2814.5|2822|2816|2820.3|2814.3|18
1755254100000|2025-08-15 10:35:00|2820.3|2814.3|2819|2813|2820.8|2814.8|2819|2813|12
1755254400000|2025-08-15 10:40:00|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2818.5|2812.5|15
1755254700000|2025-08-15 10:45:00|2819.5|2813.5|2820|2814|2821|2815|2819|2813|13
1755255000000|2025-08-15 10:50:00|2819.8|2813.8|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|16
1755255300000|2025-08-15 10:55:00|2820.5|2814.5|2821|2815|2821.3|2815.3|2820.5|2814.5|5
1755255600000|2025-08-15 11:00:00|2821.3|2815.3|2822|2816|2823|2817|2821|2815|25
1755255900000|2025-08-15 11:05:00|2822.3|2816.3|2820.3|2814.3|2822.3|2816.3|2820.3|2814.3|13
1755256200000|2025-08-15 11:10:00|2820.5|2814.5|2821|2815|2821.3|2815.3|2820.3|2814.3|14
1755256500000|2025-08-15 11:15:00|2821.3|2815.3|2820.5|2814.5|2821.8|2815.8|2820.3|2814.3|16
1755256800000|2025-08-15 11:20:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.3|2813.3|9
1755257100000|2025-08-15 11:25:00|2819.5|2813.5|2820.3|2814.3|2820.5|2814.5|2819.3|2813.3|16
1755257400000|2025-08-15 11:30:00|2820.5|2814.5|2819.8|2813.8|2820.8|2814.8|2819.5|2813.5|37
1755257700000|2025-08-15 11:35:00|2819.3|2813.3|2819.3|2813.3|2820.3|2814.3|2817.5|2811.5|39
1755258000000|2025-08-15 11:40:00|2819.5|2813.5|2820|2814|2820.3|2814.3|2819.5|2813.5|7
1755258300000|2025-08-15 11:45:00|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2818|2812|18
1755258600000|2025-08-15 11:50:00|2819|2813|2818|2812|2819.3|2813.3|2817|2811|52
1755258900000|2025-08-15 11:55:00|2817.8|2811.8|2819|2813|2819|2813|2816.5|2810.5|51
1755259200000|2025-08-15 12:00:00|2819.3|2813.3|2816.8|2810.8|2819.3|2813.3|2816.8|2810.8|23
1755259500000|2025-08-15 12:05:00|2817|2811|2817|2811|2817.8|2811.8|2816.3|2810.3|33
1755259800000|2025-08-15 12:10:00|2817.3|2811.3|2819|2813|2820.1|2814.1|2816.3|2810.3|35
1755260100000|2025-08-15 12:15:00|2818.8|2812.8|2817.8|2811.8|2820.3|2814.3|2817.8|2811.8|28
1755260400000|2025-08-15 12:20:00|2817.3|2811.3|2816.3|2810.3|2818.3|2812.3|2815.8|2809.8|36
1755260700000|2025-08-15 12:25:00|2816.5|2810.5|2817|2811|2818.3|2812.3|2816.3|2810.3|32
1755261000000|2025-08-15 12:30:00|2817.3|2811.3|2818.5|2812.5|2819|2813|2817|2811|44
1755261300000|2025-08-15 12:35:00|2818.8|2812.8|2819|2813|2819.5|2813.5|2818|2812|26
1755261600000|2025-08-15 12:40:00|2818.8|2812.8|2819.3|2813.3|2820.3|2814.3|2818.3|2812.3|35
1755261900000|2025-08-15 12:45:00|2819|2813|2820|2814|2821.8|2815.8|2819|2813|17
1755262200000|2025-08-15 12:50:00|2819.8|2813.8|2818.5|2812.5|2820|2814|2817.8|2811.8|56
1755262500000|2025-08-15 12:55:00|2818.8|2812.8|2820.3|2814.3|2820.3|2814.3|2818.3|2812.3|56
1755262800000|2025-08-15 13:00:00|2819.8|2813.8|2817.5|2811.5|2820|2814|2814.3|2808.3|173
1755263100000|2025-08-15 13:05:00|2817.3|2811.3|2817|2811|2819.8|2813.8|2815.5|2809.5|86
1755263400000|2025-08-15 13:10:00|2816.8|2810.8|2810.3|2804.3|2817|2811|2809.8|2803.8|102
1755263700000|2025-08-15 13:15:00|2810.5|2804.5|2809.5|2803.5|2813.8|2807.8|2809.3|2803.3|64
1755264000000|2025-08-15 13:20:00|2809.3|2803.3|2809.5|2803.5|2811.3|2805.3|2808.3|2802.3|89
1755264300000|2025-08-15 13:25:00|2809.8|2803.8|2804.4|2798.4|2810.8|2804.8|2803.1|2797.1|104
1755264600000|2025-08-15 13:30:00|2804.1|2798.1|2801.5|2795.5|2806.1|2800.1|2801.5|2795.5|86
1755264900000|2025-08-15 13:35:00|2801.3|2795.3|2799.5|2793.5|2802.5|2796.5|2799.5|2793.5|95
1755265200000|2025-08-15 13:40:00|2798.8|2792.8|2800|2794|2801|2795|2798.8|2792.8|53
1755265500000|2025-08-15 13:45:00|2799.8|2793.8|2795.5|2789.5|2799.8|2793.8|2795|2789|95
1755265800000|2025-08-15 13:50:00|2795.3|2789.3|2796.8|2790.8|2797.8|2791.8|2793.8|2787.8|121
1755266100000|2025-08-15 13:55:00|2797|2791|2802.5|2796.5|2802.5|2796.5|2796.8|2790.8|97
1755266400000|2025-08-15 14:00:00|2802|2796|2802|2796|2803.3|2797.3|2800.8|2794.8|69
1755266700000|2025-08-15 14:05:00|2801.8|2795.8|2803.5|2797.5|2805|2799|2800.5|2794.5|59
1755267000000|2025-08-15 14:10:00|2803.8|2797.8|2803.3|2797.3|2803.8|2797.8|2801.8|2795.8|46
1755267300000|2025-08-15 14:15:00|2803.5|2797.5|2801.8|2795.8|2804.3|2798.3|2801.8|2795.8|36
1755267600000|2025-08-15 14:20:00|2802|2796|2801.8|2795.8|2802.5|2796.5|2800.5|2794.5|38
1755267900000|2025-08-15 14:25:00|2801.5|2795.5|2802.8|2796.8|2803.3|2797.3|2800.5|2794.5|29
1755268200000|2025-08-15 14:30:00|2802.5|2796.5|2804|2798|2804|2798|2800.8|2794.8|36
1755268500000|2025-08-15 14:35:00|2803.8|2797.8|2806.5|2800.5|2806.8|2800.8|2803.8|2797.8|35
1755268800000|2025-08-15 14:40:00|2806.8|2800.8|2806|2800|2809.8|2803.8|2805.8|2799.8|62
1755269100000|2025-08-15 14:45:00|2806.3|2800.3|2807|2801|2807|2801|2804.3|2798.3|24
1755269400000|2025-08-15 14:50:00|2806.8|2800.8|2806.8|2800.8|2807|2801|2806.3|2800.3|27
1755269700000|2025-08-15 14:55:00|2806.5|2800.5|2807.5|2801.5|2807.5|2801.5|2806|2800|28
1755270000000|2025-08-15 15:00:00|2807.3|2801.3|2810.5|2804.5|2810.8|2804.8|2806.8|2800.8|28
1755270300000|2025-08-15 15:05:00|2810.3|2804.3|2808.8|2802.8|2811.3|2805.3|2808|2802|59
1755270600000|2025-08-15 15:10:00|2809|2803|2807.3|2801.3|2809.3|2803.3|2807|2801|38
1755270900000|2025-08-15 15:15:00|2807|2801|2807.8|2801.8|2808.3|2802.3|2805.5|2799.5|33
1755271200000|2025-08-15 15:20:00|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2806|2800|21
1755271500000|2025-08-15 15:25:00|2807.5|2801.5|2800|2794|2807.5|2801.5|2799|2793|87
1755271800000|2025-08-15 15:30:00|2799.8|2793.8|2798|2792|2800.3|2794.3|2797|2791|70
1755272100000|2025-08-15 15:35:00|2798.3|2792.3|2798.5|2792.5|2799.5|2793.5|2796.5|2790.5|78
1755272400000|2025-08-15 15:40:00|2798.3|2792.3|2798.3|2792.3|2798.8|2792.8|2797|2791|20
1755272700000|2025-08-15 15:45:00|2798|2792|2797.5|2791.5|2798.8|2792.8|2797.3|2791.3|34
1755273000000|2025-08-15 15:50:00|2797.3|2791.3|2797.3|2791.3|2797.8|2791.8|2796.8|2790.8|13
1755273300000|2025-08-15 15:55:00|2797.5|2791.5|2797.5|2791.5|2798.5|2792.5|2797.5|2791.5|15
1755273600000|2025-08-15 16:00:00|2797.8|2791.8|2798.5|2792.5|2798.8|2792.8|2797.5|2791.5|24
1755273900000|2025-08-15 16:05:00|2798.8|2792.8|2796.5|2790.5|2798.8|2792.8|2796|2790|10
1755274200000|2025-08-15 16:10:00|2796.8|2790.8|2798|2792|2798.3|2792.3|2796.1|2790.1|37
1755274500000|2025-08-15 16:15:00|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.5|2791.5|11
1755274800000|2025-08-15 16:20:00|2798|2792|2796.5|2790.5|2798|2792|2796.5|2790.5|11
1755275100000|2025-08-15 16:25:00|2796.3|2790.3|2795.8|2789.8|2796.8|2790.8|2795.3|2789.3|42
1755275400000|2025-08-15 16:30:00|2796|2790|2797.3|2791.3|2797.3|2791.3|2795.8|2789.8|62
1755275700000|2025-08-15 16:35:00|2797|2791|2796.8|2790.8|2797|2791|2796.3|2790.3|27
1755276000000|2025-08-15 16:40:00|2796.5|2790.5|2794.8|2788.8|2796.8|2790.8|2794.8|2788.8|9
1755276300000|2025-08-15 16:45:00|2795|2789|2795|2789|2795|2789|2793.8|2787.8|49
1755276600000|2025-08-15 16:50:00|2795.3|2789.3|2796.5|2790.5|2796.8|2790.8|2795.3|2789.3|13
1755276900000|2025-08-15 16:55:00|2796.3|2790.3|2796.4|2790.4|2796.6|2790.6|2795.5|2789.5|28
1755277200000|2025-08-15 17:00:00|2796.6|2790.6|2795.4|2789.4|2796.9|2790.9|2794.9|2788.9|13
1755277500000|2025-08-15 17:05:00|2794.9|2788.9|2794.1|2788.1|2795.1|2789.1|2793.4|2787.4|18
1755277800000|2025-08-15 17:10:00|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.4|2787.4|8
1755278100000|2025-08-15 17:15:00|2793.6|2787.6|2795.4|2789.4|2796.4|2790.4|2793.4|2787.4|14
1755278400000|2025-08-15 17:20:00|2795.6|2789.6|2796.1|2790.1|2796.4|2790.4|2795.1|2789.1|11
1755278700000|2025-08-15 17:25:00|2795.9|2789.9|2798.4|2792.4|2798.4|2792.4|2795.1|2789.1|17
1755279000000|2025-08-15 17:30:00|2798.1|2792.1|2798.9|2792.9|2798.9|2792.9|2797.4|2791.4|8
1755279300000|2025-08-15 17:35:00|2799.1|2793.1|2799.1|2793.1|2799.6|2793.6|2798.1|2792.1|23
1755279600000|2025-08-15 17:40:00|2798.6|2792.6|2797.4|2791.4|2799.6|2793.6|2797.4|2791.4|21
1755279900000|2025-08-15 17:45:00|2797.6|2791.6|2799.1|2793.1|2799.1|2793.1|2797.1|2791.1|9
1755280200000|2025-08-15 17:50:00|2799.4|2793.4|2798.4|2792.4|2800.1|2794.1|2797.4|2791.4|28
1755280500000|2025-08-15 17:55:00|2804.8|2786|2805.5|2786.8|2806.5|2787.8|2804.5|2785.8|5
1755475200000|2025-08-18 00:00:00|2801.9|2795.9|2804.8|2798.8|2804.9|2798.9|2801.9|2795.9|12
1755475500000|2025-08-18 00:05:00|2804.3|2798.3|2804|2798|2805.5|2799.5|2803.8|2797.8|14
1755475800000|2025-08-18 00:10:00|2804.3|2798.3|2806.5|2800.5|2806.8|2800.8|2804.3|2798.3|9
1755476100000|2025-08-18 00:15:00|2806.3|2800.3|2807.5|2801.5|2807.5|2801.5|2806.3|2800.3|6
1755476400000|2025-08-18 00:20:00|2807.8|2801.8|2808.8|2802.8|2809|2803|2807.5|2801.5|13
1755476700000|2025-08-18 00:25:00|2808.5|2802.5|2807.5|2801.5|2808.5|2802.5|2807|2801|14
1755477300000|2025-08-18 00:35:00|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2806.3|2800.3|4
1755477600000|2025-08-18 00:40:00|2806.3|2800.3|2806|2800|2806.3|2800.3|2805.8|2799.8|3
1755477900000|2025-08-18 00:45:00|2805.8|2799.8|2805|2799|2806.3|2800.3|2805|2799|6
1755478200000|2025-08-18 00:50:00|2805.3|2799.3|2804|2798|2805.3|2799.3|2804|2798|8
1755478500000|2025-08-18 00:55:00|2803.8|2797.8|2802.5|2796.5|2803.8|2797.8|2802|2796|17
1755478800000|2025-08-18 01:00:00|2802.8|2796.8|2800.8|2794.8|2803.3|2797.3|2798.3|2792.3|131
1755479100000|2025-08-18 01:05:00|2801.3|2795.3|2803.8|2797.8|2804.8|2798.8|2801|2795|80
1755479400000|2025-08-18 01:10:00|2803.5|2797.5|2803.8|2797.8|2805.3|2799.3|2803.3|2797.3|51
1755479700000|2025-08-18 01:15:00|2803.5|2797.5|2805|2799|2805.3|2799.3|2802.8|2796.8|64
1755480000000|2025-08-18 01:20:00|2804.8|2798.8|2805.3|2799.3|2806.8|2800.8|2804.8|2798.8|30
1755480300000|2025-08-18 01:25:00|2805.5|2799.5|2806|2800|2806|2800|2804.5|2798.5|23
1755480600000|2025-08-18 01:30:00|2806.3|2800.3|2804.8|2798.8|2806.8|2800.8|2803.5|2797.5|87
1755480900000|2025-08-18 01:35:00|2804.5|2798.5|2803.5|2797.5|2804.8|2798.8|2802.5|2796.5|49
1755481200000|2025-08-18 01:40:00|2803.3|2797.3|2804.5|2798.5|2806.5|2800.5|2802.8|2796.8|36
1755481500000|2025-08-18 01:45:00|2804.8|2798.8|2807|2801|2807.5|2801.5|2804.8|2798.8|30
1755481800000|2025-08-18 01:50:00|2806|2800|2807.3|2801.3|2808.5|2802.5|2805.8|2799.8|56
1755482100000|2025-08-18 01:55:00|2807.5|2801.5|2804|2798|2807.8|2801.8|2803.5|2797.5|58
1755482400000|2025-08-18 02:00:00|2803.8|2797.8|2802.3|2796.3|2805.5|2799.5|2802.3|2796.3|76
1755482700000|2025-08-18 02:05:00|2802.5|2796.5|2802.5|2796.5|2803|2797|2801.5|2795.5|53
1755483000000|2025-08-18 02:10:00|2802.8|2796.8|2800.8|2794.8|2803.5|2797.5|2800.5|2794.5|41
1755483300000|2025-08-18 02:15:00|2801|2795|2800.5|2794.5|2801|2795|2800.5|2794.5|7
1755483600000|2025-08-18 02:20:00|2799.5|2793.5|2799.3|2793.3|2800|2794|2799.3|2793.3|6
1755483900000|2025-08-18 02:25:00|2799.5|2793.5|2800.3|2794.3|2800.8|2794.8|2799.5|2793.5|14
1755484200000|2025-08-18 02:30:00|2800|2794|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|56
1755484500000|2025-08-18 02:35:00|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2798.3|2792.3|35
1755484800000|2025-08-18 02:40:00|2799.8|2793.8|2801|2795|2801.5|2795.5|2799.8|2793.8|42
1755485100000|2025-08-18 02:45:00|2801.3|2795.3|2800|2794|2801.5|2795.5|2799.8|2793.8|42
1755485400000|2025-08-18 02:50:00|2799.8|2793.8|2799|2793|2800|2794|2797.8|2791.8|43
1755485700000|2025-08-18 02:55:00|2799.3|2793.3|2799|2793|2799.8|2793.8|2798.8|2792.8|30
1755486000000|2025-08-18 03:00:00|2798.8|2792.8|2797.5|2791.5|2799.5|2793.5|2797|2791|41
1755486300000|2025-08-18 03:05:00|2797.3|2791.3|2795.8|2789.8|2797.8|2791.8|2795.8|2789.8|82
1755486600000|2025-08-18 03:10:00|2796|2790|2796.5|2790.5|2796.8|2790.8|2795.8|2789.8|40
1755486900000|2025-08-18 03:15:00|2796.8|2790.8|2797.8|2791.8|2798|2792|2796.3|2790.3|29
1755487200000|2025-08-18 03:20:00|2798|2792|2795.8|2789.8|2798|2792|2795.5|2789.5|52
1755487500000|2025-08-18 03:25:00|2795.5|2789.5|2794.8|2788.8|2796.3|2790.3|2794.3|2788.3|70
1755487800000|2025-08-18 03:30:00|2794.5|2788.5|2798.5|2792.5|2798.8|2792.8|2794.5|2788.5|45
1755488100000|2025-08-18 03:35:00|2798.3|2792.3|2798.5|2792.5|2799|2793|2798|2792|15
1755488400000|2025-08-18 03:40:00|2798.3|2792.3|2798.8|2792.8|2799.3|2793.3|2798|2792|14
1755488700000|2025-08-18 03:45:00|2799|2793|2798.5|2792.5|2799|2793|2798.3|2792.3|23
1755489000000|2025-08-18 03:50:00|2798.8|2792.8|2799|2793|2800|2794|2798.3|2792.3|21
1755489300000|2025-08-18 03:55:00|2799.5|2793.5|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|4
1755489600000|2025-08-18 04:00:00|2799.5|2793.5|2799.8|2793.8|2801.3|2795.3|2799.5|2793.5|14
1755489900000|2025-08-18 04:05:00|2800|2794|2799.3|2793.3|2800|2794|2799.3|2793.3|3
1755490200000|2025-08-18 04:10:00|2799|2793|2798.3|2792.3|2799|2793|2798.3|2792.3|4
1755490500000|2025-08-18 04:15:00|2798.8|2792.8|2799.5|2793.5|2799.5|2793.5|2798.8|2792.8|4
1755490800000|2025-08-18 04:20:00|2799.8|2793.8|2801.3|2795.3|2801.3|2795.3|2799.8|2793.8|9
1755491100000|2025-08-18 04:25:00|2801.5|2795.5|2801.5|2795.5|2802|2796|2800.5|2794.5|14
1755491400000|2025-08-18 04:30:00|2801.8|2795.8|2802.8|2796.8|2803.3|2797.3|2801.8|2795.8|10
1755491700000|2025-08-18 04:35:00|2802.5|2796.5|2800.8|2794.8|2802.8|2796.8|2800|2794|14
1755492000000|2025-08-18 04:40:00|2801|2795|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|16
1755492300000|2025-08-18 04:45:00|2800|2794|2800.3|2794.3|2800.5|2794.5|2800|2794|4
1755492600000|2025-08-18 04:50:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|4
1755492900000|2025-08-18 04:55:00|2800.5|2794.5|2801.5|2795.5|2801.5|2795.5|2800.5|2794.5|5
1755493200000|2025-08-18 05:00:00|2801.3|2795.3|2798.8|2792.8|2801.8|2795.8|2798.5|2792.5|25
1755493500000|2025-08-18 05:05:00|2798.5|2792.5|2797.8|2791.8|2798.5|2792.5|2797|2791|15
1755493800000|2025-08-18 05:10:00|2798|2792|2797.5|2791.5|2798.5|2792.5|2797|2791|23
1755494100000|2025-08-18 05:15:00|2797.3|2791.3|2795.3|2789.3|2797.3|2791.3|2794.3|2788.3|16
1755494400000|2025-08-18 05:20:00|2795.5|2789.5|2794.8|2788.8|2796.3|2790.3|2794.8|2788.8|16
1755494700000|2025-08-18 05:25:00|2794.5|2788.5|2796|2790|2796.3|2790.3|2794.5|2788.5|18
1755495000000|2025-08-18 05:30:00|2795.8|2789.8|2798.5|2792.5|2798.8|2792.8|2795.8|2789.8|70
1755495300000|2025-08-18 05:35:00|2798.8|2792.8|2798.5|2792.5|2799.3|2793.3|2798.3|2792.3|36
1755495600000|2025-08-18 05:40:00|2798.8|2792.8|2795.8|2789.8|2799|2793|2795.5|2789.5|36
1755495900000|2025-08-18 05:45:00|2796|2790|2796.3|2790.3|2796.8|2790.8|2795.8|2789.8|14
1755496200000|2025-08-18 05:50:00|2796|2790|2794.8|2788.8|2796.3|2790.3|2793|2787|47
1755496500000|2025-08-18 05:55:00|2794.5|2788.5|2795.3|2789.3|2795.3|2789.3|2793.5|2787.5|41
1755496800000|2025-08-18 06:00:00|2795.5|2789.5|2795.8|2789.8|2796.3|2790.3|2795.3|2789.3|58
1755497100000|2025-08-18 06:05:00|2795.5|2789.5|2795.8|2789.8|2796.5|2790.5|2794.8|2788.8|41
1755497400000|2025-08-18 06:10:00|2795.5|2789.5|2793.5|2787.5|2795.5|2789.5|2792.8|2786.8|69
1755497700000|2025-08-18 06:15:00|2793.3|2787.3|2793.8|2787.8|2795|2789|2791.8|2785.8|58
1755498000000|2025-08-18 06:20:00|2794|2788|2797|2791|2797.3|2791.3|2793.5|2787.5|52
1755498300000|2025-08-18 06:25:00|2796.8|2790.8|2797.3|2791.3|2798|2792|2794.8|2788.8|53
1755498600000|2025-08-18 06:30:00|2797|2791|2798|2792|2798.5|2792.5|2796.8|2790.8|43
1755498900000|2025-08-18 06:35:00|2797.8|2791.8|2797.8|2791.8|2798.5|2792.5|2796.3|2790.3|31
1755499200000|2025-08-18 06:40:00|2798|2792|2797.3|2791.3|2798.3|2792.3|2797|2791|48
1755499500000|2025-08-18 06:45:00|2797.5|2791.5|2796.8|2790.8|2798.3|2792.3|2796.3|2790.3|42
1755499800000|2025-08-18 06:50:00|2796.3|2790.3|2798|2792|2798.3|2792.3|2795.8|2789.8|54
1755500100000|2025-08-18 06:55:00|2797.8|2791.8|2797.9|2791.9|2798.3|2792.3|2797.5|2791.5|24
1755500400000|2025-08-18 07:00:00|2797.6|2791.6|2787.8|2781.8|2797.6|2791.6|2785.5|2779.5|128
1755500700000|2025-08-18 07:05:00|2787.5|2781.5|2788.8|2782.8|2791|2785|2787.3|2781.3|54
1755501000000|2025-08-18 07:10:00|2788.5|2782.5|2792.3|2786.3|2793.5|2787.5|2788.3|2782.3|59
1755501300000|2025-08-18 07:15:00|2792.5|2786.5|2791|2785|2793.5|2787.5|2790|2784|58
1755501600000|2025-08-18 07:20:00|2791.3|2785.3|2792.5|2786.5|2793|2787|2791|2785|31
1755501900000|2025-08-18 07:25:00|2792.3|2786.3|2785|2779|2792.3|2786.3|2784.8|2778.8|56
1755502200000|2025-08-18 07:30:00|2784.8|2778.8|2782.5|2776.5|2784.8|2778.8|2780.8|2774.8|69
1755502500000|2025-08-18 07:35:00|2782.8|2776.8|2784.5|2778.5|2785.8|2779.8|2782.5|2776.5|33
1755502800000|2025-08-18 07:40:00|2784.8|2778.8|2786|2780|2786.5|2780.5|2784|2778|29
1755503100000|2025-08-18 07:45:00|2786.3|2780.3|2786|2780|2787.5|2781.5|2786|2780|32
1755503400000|2025-08-18 07:50:00|2785.8|2779.8|2784.5|2778.5|2785.8|2779.8|2784|2778|30
1755503700000|2025-08-18 07:55:00|2784.3|2778.3|2785|2779|2785.3|2779.3|2782|2776|53
1755504000000|2025-08-18 08:00:00|2785.3|2779.3|2776.5|2770.5|2785.5|2779.5|2776.5|2770.5|81
1755504300000|2025-08-18 08:05:00|2776.8|2770.8|2784.5|2778.5|2785|2779|2776.8|2770.8|52
1755504600000|2025-08-18 08:10:00|2784.8|2778.8|2782|2776|2785.3|2779.3|2781.5|2775.5|51
1755504900000|2025-08-18 08:15:00|2782.3|2776.3|2783.3|2777.3|2784.8|2778.8|2782.3|2776.3|27
1755505200000|2025-08-18 08:20:00|2783.5|2777.5|2785.3|2779.3|2786|2780|2783.5|2777.5|44
1755505500000|2025-08-18 08:25:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2784|2778|23
1755505800000|2025-08-18 08:30:00|2785.8|2779.8|2788.3|2782.3|2788.3|2782.3|2785.8|2779.8|21
1755506100000|2025-08-18 08:35:00|2788|2782|2788.8|2782.8|2789.5|2783.5|2788|2782|19
1755506400000|2025-08-18 08:40:00|2788.5|2782.5|2788.8|2782.8|2789.8|2783.8|2786.3|2780.3|35
1755506700000|2025-08-18 08:45:00|2789|2783|2788.5|2782.5|2789.8|2783.8|2786.5|2780.5|47
1755507000000|2025-08-18 08:50:00|2788.8|2782.8|2790|2784|2790.3|2784.3|2788.8|2782.8|13
1755507300000|2025-08-18 08:55:00|2790.3|2784.3|2785|2779|2790.5|2784.5|2785|2779|23
1755507600000|2025-08-18 09:00:00|2784.8|2778.8|2783.5|2777.5|2784.8|2778.8|2781.8|2775.8|28
1755507900000|2025-08-18 09:05:00|2783.8|2777.8|2787|2781|2787|2781|2783.8|2777.8|45
1755508200000|2025-08-18 09:10:00|2786.8|2780.8|2788|2782|2790.3|2784.3|2786.5|2780.5|53
1755508500000|2025-08-18 09:15:00|2787.8|2781.8|2786.5|2780.5|2788.5|2782.5|2785.8|2779.8|39
1755508800000|2025-08-18 09:20:00|2786.8|2780.8|2785.8|2779.8|2787.3|2781.3|2784.5|2778.5|32
1755509100000|2025-08-18 09:25:00|2785.5|2779.5|2783.8|2777.8|2785.5|2779.5|2783.8|2777.8|25
1755509400000|2025-08-18 09:30:00|2783.5|2777.5|2783.8|2777.8|2784.3|2778.3|2782.3|2776.3|37
1755509700000|2025-08-18 09:35:00|2783.5|2777.5|2784.8|2778.8|2786.3|2780.3|2783.3|2777.3|29
1755510000000|2025-08-18 09:40:00|2784.5|2778.5|2781.8|2775.8|2784.8|2778.8|2781.8|2775.8|24
1755510300000|2025-08-18 09:45:00|2782|2776|2782.5|2776.5|2782.5|2776.5|2781.5|2775.5|13
1755510600000|2025-08-18 09:50:00|2782.3|2776.3|2780.5|2774.5|2782.8|2776.8|2779.8|2773.8|33
1755510900000|2025-08-18 09:55:00|2780.8|2774.8|2781.5|2775.5|2782|2776|2779.8|2773.8|47
1755511200000|2025-08-18 10:00:00|2781.3|2775.3|2780.5|2774.5|2781.3|2775.3|2780.3|2774.3|27
1755511500000|2025-08-18 10:05:00|2780.3|2774.3|2780.5|2774.5|2781|2775|2780.3|2774.3|20
1755511800000|2025-08-18 10:10:00|2780.3|2774.3|2781.8|2775.8|2781.8|2775.8|2779.5|2773.5|39
1755512100000|2025-08-18 10:15:00|2781.5|2775.5|2781.3|2775.3|2782|2776|2781|2775|21
1755512400000|2025-08-18 10:20:00|2781|2775|2781.3|2775.3|2781.8|2775.8|2781|2775|10
1755512700000|2025-08-18 10:25:00|2781|2775|2779.5|2773.5|2781.5|2775.5|2779.5|2773.5|21
1755513000000|2025-08-18 10:30:00|2779.3|2773.3|2779.5|2773.5|2780|2774|2778.8|2772.8|22
1755513300000|2025-08-18 10:35:00|2779.3|2773.3|2780.3|2774.3|2780.3|2774.3|2778.5|2772.5|26
1755513600000|2025-08-18 10:40:00|2780|2774|2780.5|2774.5|2781.3|2775.3|2779.8|2773.8|25
1755513900000|2025-08-18 10:45:00|2780.3|2774.3|2780|2774|2780.8|2774.8|2779.8|2773.8|11
1755514200000|2025-08-18 10:50:00|2780.3|2774.3|2780.5|2774.5|2781.3|2775.3|2779.8|2773.8|23
1755514500000|2025-08-18 10:55:00|2780.3|2774.3|2781.3|2775.3|2781.5|2775.5|2779.3|2773.3|18
1755514800000|2025-08-18 11:00:00|2781.8|2775.8|2786.5|2780.5|2786.5|2780.5|2781.8|2775.8|25
1755515100000|2025-08-18 11:05:00|2786.3|2780.3|2785|2779|2787|2781|2785|2779|22
1755515400000|2025-08-18 11:10:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2782.8|2776.8|21
1755515700000|2025-08-18 11:15:00|2784.8|2778.8|2785.5|2779.5|2787|2781|2784.8|2778.8|28
1755516000000|2025-08-18 11:20:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2784.8|2778.8|13
1755516300000|2025-08-18 11:25:00|2785.8|2779.8|2787.5|2781.5|2787.5|2781.5|2785.8|2779.8|13
1755516600000|2025-08-18 11:30:00|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2786.8|2780.8|35
1755516900000|2025-08-18 11:35:00|2787|2781|2790.3|2784.3|2790.5|2784.5|2787|2781|20
1755517200000|2025-08-18 11:40:00|2790|2784|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|10
1755517500000|2025-08-18 11:45:00|2790.3|2784.3|2795.5|2789.5|2795.5|2789.5|2790.3|2784.3|27
1755517800000|2025-08-18 11:50:00|2795.3|2789.3|2797.5|2791.5|2801.9|2795.9|2795|2789|60
1755518100000|2025-08-18 11:55:00|2797.3|2791.3|2792.3|2786.3|2799.5|2793.5|2791.8|2785.8|67
1755518400000|2025-08-18 12:00:00|2792.5|2786.5|2792.5|2786.5|2793|2787|2791|2785|26
1755518700000|2025-08-18 12:05:00|2792.3|2786.3|2793|2787|2793.3|2787.3|2792.3|2786.3|21
1755519000000|2025-08-18 12:10:00|2792.8|2786.8|2791|2785|2793.8|2787.8|2789.6|2783.6|35
1755519300000|2025-08-18 12:15:00|2791.3|2785.3|2791.5|2785.5|2792.5|2786.5|2790.5|2784.5|41
1755519600000|2025-08-18 12:20:00|2791.3|2785.3|2791.3|2785.3|2792.5|2786.5|2790.3|2784.3|27
1755519900000|2025-08-18 12:25:00|2791|2785|2792|2786|2792.3|2786.3|2790.8|2784.8|15
1755520200000|2025-08-18 12:30:00|2791.8|2785.8|2786.8|2780.8|2792|2786|2786.8|2780.8|28
1755520500000|2025-08-18 12:35:00|2786.5|2780.5|2788.5|2782.5|2789|2783|2786.5|2780.5|42
1755520800000|2025-08-18 12:40:00|2788.3|2782.3|2787.8|2781.8|2789|2783|2787.3|2781.3|23
1755521100000|2025-08-18 12:45:00|2787.5|2781.5|2787.5|2781.5|2789|2783|2786.3|2780.3|34
1755521400000|2025-08-18 12:50:00|2787.3|2781.3|2787.5|2781.5|2788.5|2782.5|2786.3|2780.3|44
1755521700000|2025-08-18 12:55:00|2787.3|2781.3|2787.5|2781.5|2788.8|2782.8|2785.8|2779.8|27
1755522000000|2025-08-18 13:00:00|2787.3|2781.3|2788|2782|2790|2784|2785.5|2779.5|130
1755522300000|2025-08-18 13:05:00|2788.3|2782.3|2790.3|2784.3|2790.3|2784.3|2787.3|2781.3|66
1755522600000|2025-08-18 13:10:00|2789.5|2783.5|2790.3|2784.3|2790.5|2784.5|2789|2783|46
1755522900000|2025-08-18 13:15:00|2790|2784|2789|2783|2790|2784|2786.5|2780.5|70
1755523200000|2025-08-18 13:20:00|2788.8|2782.8|2791.3|2785.3|2791.3|2785.3|2788.8|2782.8|42
1755523500000|2025-08-18 13:25:00|2791|2785|2788.3|2782.3|2791.3|2785.3|2788|2782|48
1755523800000|2025-08-18 13:30:00|2788|2782|2786.5|2780.5|2788.3|2782.3|2786|2780|54
1755524100000|2025-08-18 13:35:00|2786.3|2780.3|2784.8|2778.8|2786.8|2780.8|2784.8|2778.8|27
1755524400000|2025-08-18 13:40:00|2784.5|2778.5|2789.3|2783.3|2789.3|2783.3|2784.3|2778.3|54
1755524700000|2025-08-18 13:45:00|2789.5|2783.5|2787.3|2781.3|2789.8|2783.8|2786.3|2780.3|39
1755525000000|2025-08-18 13:50:00|2787|2781|2785.3|2779.3|2787|2781|2784.8|2778.8|26
1755525300000|2025-08-18 13:55:00|2785|2779|2782.5|2776.5|2785.3|2779.3|2782.5|2776.5|32
1755525600000|2025-08-18 14:00:00|2782.3|2776.3|2781.3|2775.3|2783|2777|2780|2774|46
1755525900000|2025-08-18 14:05:00|2781.5|2775.5|2780.3|2774.3|2783.3|2777.3|2780.3|2774.3|41
1755526200000|2025-08-18 14:10:00|2780|2774|2780|2774|2781|2775|2779.8|2773.8|32
1755526500000|2025-08-18 14:15:00|2779.8|2773.8|2779.3|2773.3|2781|2775|2779.3|2773.3|37
1755526800000|2025-08-18 14:20:00|2779.5|2773.5|2781|2775|2781.3|2775.3|2779.5|2773.5|33
1755527100000|2025-08-18 14:25:00|2780.8|2774.8|2779.8|2773.8|2781.3|2775.3|2779|2773|52
1755527400000|2025-08-18 14:30:00|2779.5|2773.5|2779.5|2773.5|2780.3|2774.3|2778.3|2772.3|22
1755527700000|2025-08-18 14:35:00|2779.8|2773.8|2780|2774|2781.5|2775.5|2779|2773|25
1755528000000|2025-08-18 14:40:00|2779.8|2773.8|2783|2777|2784.3|2778.3|2779.5|2773.5|35
1755528300000|2025-08-18 14:45:00|2783.3|2777.3|2784.3|2778.3|2784.3|2778.3|2782.5|2776.5|32
1755528600000|2025-08-18 14:50:00|2784|2778|2783.8|2777.8|2784.3|2778.3|2782.8|2776.8|17
1755528900000|2025-08-18 14:55:00|2783.5|2777.5|2782.8|2776.8|2784.3|2778.3|2782.8|2776.8|36
1755529200000|2025-08-18 15:00:00|2783|2777|2783.8|2777.8|2784|2778|2783|2777|40
1755529500000|2025-08-18 15:05:00|2783.5|2777.5|2785.8|2779.8|2786|2780|2783.5|2777.5|12
1755529800000|2025-08-18 15:10:00|2786|2780|2785.5|2779.5|2786.3|2780.3|2785.3|2779.3|27
1755530100000|2025-08-18 15:15:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2785.3|2779.3|16
1755530400000|2025-08-18 15:20:00|2786.5|2780.5|2785.8|2779.8|2788.3|2782.3|2785.8|2779.8|19
1755530700000|2025-08-18 15:25:00|2786|2780|2785.8|2779.8|2787|2781|2785|2779|35
1755531000000|2025-08-18 15:30:00|2785.5|2779.5|2783.8|2777.8|2786.3|2780.3|2782|2776|62
1755531300000|2025-08-18 15:35:00|2783.5|2777.5|2778.8|2772.8|2783.5|2777.5|2778.5|2772.5|104
1755531600000|2025-08-18 15:40:00|2779|2773|2779.5|2773.5|2779.5|2773.5|2778.5|2772.5|18
1755531900000|2025-08-18 15:45:00|2779.3|2773.3|2778.8|2772.8|2780.5|2774.5|2778.8|2772.8|21
1755532200000|2025-08-18 15:50:00|2779|2773|2778.5|2772.5|2779.3|2773.3|2778.3|2772.3|17
1755532500000|2025-08-18 15:55:00|2778.8|2772.8|2780.5|2774.5|2780.8|2774.8|2778|2772|31
1755532800000|2025-08-18 16:00:00|2780.8|2774.8|2783|2777|2783|2777|2780.5|2774.5|24
1755533100000|2025-08-18 16:05:00|2783.3|2777.3|2783.5|2777.5|2784.5|2778.5|2783.3|2777.3|38
1755533400000|2025-08-18 16:10:00|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|4
1755533700000|2025-08-18 16:15:00|2783.8|2777.8|2782|2776|2783.8|2777.8|2782|2776|21
1755534000000|2025-08-18 16:20:00|2781.8|2775.8|2783|2777|2783|2777|2781.8|2775.8|13
1755534300000|2025-08-18 16:25:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|7
1755534600000|2025-08-18 16:30:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2781.8|2775.8|18
1755534900000|2025-08-18 16:35:00|2782|2776|2782.3|2776.3|2782.5|2776.5|2781|2775|24
1755535200000|2025-08-18 16:40:00|2782|2776|2782.3|2776.3|2782.8|2776.8|2782|2776|6
1755535500000|2025-08-18 16:45:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.3|2776.3|16
1755535800000|2025-08-18 16:50:00|2782.8|2776.8|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|30
1755536100000|2025-08-18 16:55:00|2782.1|2776.1|2781.6|2775.6|2783.1|2777.1|2780.6|2774.6|22
1755536400000|2025-08-18 17:00:00|2781.4|2775.4|2782.6|2776.6|2782.6|2776.6|2781.4|2775.4|7
1755536700000|2025-08-18 17:05:00|2782.9|2776.9|2783.1|2777.1|2783.1|2777.1|2782.9|2776.9|2
1755537000000|2025-08-18 17:10:00|2782.9|2776.9|2782.9|2776.9|2783.4|2777.4|2782.9|2776.9|13
1755537300000|2025-08-18 17:15:00|2783.1|2777.1|2783.4|2777.4|2783.4|2777.4|2782.9|2776.9|4
1755537600000|2025-08-18 17:20:00|2783.1|2777.1|2783.6|2777.6|2783.6|2777.6|2783.1|2777.1|3
1755537900000|2025-08-18 17:25:00|2783.9|2777.9|2783.6|2777.6|2783.9|2777.9|2783.6|2777.6|2
1755538200000|2025-08-18 17:30:00|2783.9|2777.9|2782.6|2776.6|2783.9|2777.9|2782.4|2776.4|10
1755538500000|2025-08-18 17:35:00|2782.4|2776.4|2782.4|2776.4|2782.6|2776.6|2782.4|2776.4|5
1755538800000|2025-08-18 17:40:00|2782.6|2776.6|2782.9|2776.9|2783.1|2777.1|2782.1|2776.1|14
1755539100000|2025-08-18 17:45:00|2783.1|2777.1|2783.9|2777.9|2783.9|2777.9|2783.1|2777.1|4
1755539400000|2025-08-18 17:50:00|2784.6|2778.6|2785.1|2779.1|2786.6|2780.6|2783.9|2777.9|32
1755539700000|2025-08-18 17:55:00|2791.8|2773|2791.8|2773|2793.9|2774|2791.8|2773|7
1755561600000|2025-08-19 00:00:00|2781|2775|2780.3|2774.3|2781.3|2775.3|2779.5|2773.5|13
1755561900000|2025-08-19 00:05:00|2780|2774|2779.5|2773.5|2781.8|2775.8|2779.3|2773.3|20
1755562200000|2025-08-19 00:10:00|2779.8|2773.8|2778.8|2772.8|2779.8|2773.8|2778.8|2772.8|19
1755562500000|2025-08-19 00:15:00|2779|2773|2778.5|2772.5|2780|2774|2778.5|2772.5|15
1755562800000|2025-08-19 00:20:00|2778.8|2772.8|2777.5|2771.5|2779|2773|2777.5|2771.5|7
1755563100000|2025-08-19 00:25:00|2777.3|2771.3|2777.3|2771.3|2778|2772|2777|2771|23
1755563400000|2025-08-19 00:30:00|2777|2771|2773.3|2767.3|2777|2771|2773.3|2767.3|16
1755563700000|2025-08-19 00:35:00|2772.8|2766.8|2775|2769|2775.8|2769.8|2772.5|2766.5|15
1755564000000|2025-08-19 00:40:00|2774.8|2768.8|2776.8|2770.8|2777|2771|2774.8|2768.8|10
1755564300000|2025-08-19 00:45:00|2776.5|2770.5|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|4
1755564600000|2025-08-19 00:50:00|2776|2770|2775.8|2769.8|2776.5|2770.5|2775.5|2769.5|8
1755564900000|2025-08-19 00:55:00|2776|2770|2778.3|2772.3|2778.8|2772.8|2776|2770|22
1755565200000|2025-08-19 01:00:00|2778.8|2772.8|2775.5|2769.5|2779|2773|2775.3|2769.3|139
1755565500000|2025-08-19 01:05:00|2775.3|2769.3|2772.3|2766.3|2776.3|2770.3|2771.8|2765.8|104
1755565800000|2025-08-19 01:10:00|2772|2766|2772.3|2766.3|2773|2767|2771.3|2765.3|65
1755566100000|2025-08-19 01:15:00|2772|2766|2773.8|2767.8|2774.3|2768.3|2771.5|2765.5|68
1755566400000|2025-08-19 01:20:00|2774|2768|2775.8|2769.8|2776.8|2770.8|2774|2768|81
1755566700000|2025-08-19 01:25:00|2776|2770|2780|2774|2781.3|2775.3|2776|2770|112
1755567000000|2025-08-19 01:30:00|2779.8|2773.8|2783.3|2777.3|2784.3|2778.3|2779.8|2773.8|82
1755567300000|2025-08-19 01:35:00|2783.5|2777.5|2779.5|2773.5|2783.8|2777.8|2778.3|2772.3|60
1755567600000|2025-08-19 01:40:00|2779.3|2773.3|2778.8|2772.8|2780|2774|2778.3|2772.3|42
1755567900000|2025-08-19 01:45:00|2779|2773|2777.5|2771.5|2779.3|2773.3|2777.3|2771.3|58
1755568200000|2025-08-19 01:50:00|2777.3|2771.3|2779.5|2773.5|2779.8|2773.8|2777.3|2771.3|48
1755568500000|2025-08-19 01:55:00|2779.3|2773.3|2779|2773|2780.3|2774.3|2777.8|2771.8|65
1755568800000|2025-08-19 02:00:00|2778.8|2772.8|2775.8|2769.8|2779|2773|2775.8|2769.8|76
1755569100000|2025-08-19 02:05:00|2775.5|2769.5|2778.3|2772.3|2779|2773|2775.5|2769.5|48
1755569400000|2025-08-19 02:10:00|2778|2772|2777.3|2771.3|2779|2773|2776.8|2770.8|57
1755569700000|2025-08-19 02:15:00|2777.5|2771.5|2775.5|2769.5|2777.5|2771.5|2775.3|2769.3|11
1755570000000|2025-08-19 02:20:00|2775.8|2769.8|2777.8|2771.8|2777.8|2771.8|2775.8|2769.8|15
1755570300000|2025-08-19 02:25:00|2777.5|2771.5|2777.8|2771.8|2778.5|2772.5|2777.5|2771.5|12
1755570600000|2025-08-19 02:30:00|2777.5|2771.5|2780.5|2774.5|2780.5|2774.5|2777.3|2771.3|67
1755570900000|2025-08-19 02:35:00|2780.8|2774.8|2780.3|2774.3|2782.3|2776.3|2779.5|2773.5|68
1755571200000|2025-08-19 02:40:00|2780|2774|2779.8|2773.8|2781.3|2775.3|2779.8|2773.8|35
1755571500000|2025-08-19 02:45:00|2779.5|2773.5|2779|2773|2779.8|2773.8|2778.8|2772.8|35
1755571800000|2025-08-19 02:50:00|2779.3|2773.3|2779|2773|2780|2774|2778.8|2772.8|37
1755572100000|2025-08-19 02:55:00|2778.8|2772.8|2777|2771|2779|2773|2776.8|2770.8|58
1755572400000|2025-08-19 03:00:00|2777.3|2771.3|2777.8|2771.8|2778.5|2772.5|2776.8|2770.8|62
1755572700000|2025-08-19 03:05:00|2778|2772|2780.3|2774.3|2780.5|2774.5|2778|2772|35
1755573000000|2025-08-19 03:10:00|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2779.3|2773.3|24
1755573300000|2025-08-19 03:15:00|2780.5|2774.5|2778.8|2772.8|2780.5|2774.5|2778.5|2772.5|28
1755573600000|2025-08-19 03:20:00|2779|2773|2782|2776|2783.3|2777.3|2778.8|2772.8|55
1755573900000|2025-08-19 03:25:00|2782.3|2776.3|2781|2775|2782.8|2776.8|2781|2775|69
1755574200000|2025-08-19 03:30:00|2781.3|2775.3|2780.3|2774.3|2781.8|2775.8|2779.8|2773.8|16
1755574500000|2025-08-19 03:35:00|2780|2774|2783.5|2777.5|2785.3|2779.3|2779.8|2773.8|23
1755574800000|2025-08-19 03:40:00|2783.3|2777.3|2783|2777|2783.3|2777.3|2782.8|2776.8|9
1755575100000|2025-08-19 03:45:00|2782.8|2776.8|2781.8|2775.8|2782.8|2776.8|2781.8|2775.8|7
1755575400000|2025-08-19 03:50:00|2782|2776|2783.3|2777.3|2783.3|2777.3|2782|2776|8
1755575700000|2025-08-19 03:55:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1755576000000|2025-08-19 04:00:00|2783|2777|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|4
1755576300000|2025-08-19 04:05:00|2783.5|2777.5|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|2
1755576600000|2025-08-19 04:10:00|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1755576900000|2025-08-19 04:15:00|2784|2778|2784|2778|2784|2778|2783.8|2777.8|3
1755577200000|2025-08-19 04:20:00|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|5
1755577500000|2025-08-19 04:25:00|2783.5|2777.5|2782.8|2776.8|2783.8|2777.8|2782.5|2776.5|9
1755577800000|2025-08-19 04:30:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|14
1755578100000|2025-08-19 04:35:00|2782.5|2776.5|2782.3|2776.3|2782.8|2776.8|2782.3|2776.3|6
1755578400000|2025-08-19 04:40:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1755578700000|2025-08-19 04:45:00|2782.5|2776.5|2782.3|2776.3|2782.8|2776.8|2782.3|2776.3|10
1755579000000|2025-08-19 04:50:00|2782.5|2776.5|2784.3|2778.3|2784.3|2778.3|2782.5|2776.5|5
1755579300000|2025-08-19 04:55:00|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|7
1755579600000|2025-08-19 05:00:00|2783|2777|2780.3|2774.3|2783.5|2777.5|2780.3|2774.3|34
1755579900000|2025-08-19 05:05:00|2780|2774|2780.5|2774.5|2781.5|2775.5|2779.8|2773.8|24
1755580200000|2025-08-19 05:10:00|2780.3|2774.3|2779|2773|2780.5|2774.5|2779|2773|24
1755580500000|2025-08-19 05:15:00|2778.5|2772.5|2777.8|2771.8|2778.8|2772.8|2776.5|2770.5|16
1755580800000|2025-08-19 05:20:00|2777.5|2771.5|2778.5|2772.5|2778.5|2772.5|2776.8|2770.8|13
1755581100000|2025-08-19 05:25:00|2778.3|2772.3|2779.3|2773.3|2779.8|2773.8|2778|2772|17
1755581400000|2025-08-19 05:30:00|2779|2773|2778.3|2772.3|2780.8|2774.8|2778.3|2772.3|67
1755581700000|2025-08-19 05:35:00|2778|2772|2778.3|2772.3|2778.8|2772.8|2778|2772|22
1755582000000|2025-08-19 05:40:00|2778|2772|2778.5|2772.5|2778.8|2772.8|2778|2772|44
1755582300000|2025-08-19 05:45:00|2778.3|2772.3|2776|2770|2778.3|2772.3|2775.3|2769.3|60
1755582600000|2025-08-19 05:50:00|2775.8|2769.8|2773.5|2767.5|2775.8|2769.8|2773|2767|56
1755582900000|2025-08-19 05:55:00|2773.8|2767.8|2773.5|2767.5|2774.3|2768.3|2773|2767|51
1755583200000|2025-08-19 06:00:00|2773.3|2767.3|2775.3|2769.3|2775.3|2769.3|2773|2767|59
1755583500000|2025-08-19 06:05:00|2775|2769|2775|2769|2775.5|2769.5|2774|2768|52
1755583800000|2025-08-19 06:10:00|2774.8|2768.8|2773.5|2767.5|2775.3|2769.3|2773.5|2767.5|38
1755584100000|2025-08-19 06:15:00|2773.8|2767.8|2773.5|2767.5|2774.5|2768.5|2773|2767|60
1755584400000|2025-08-19 06:20:00|2773.3|2767.3|2772.5|2766.5|2774|2768|2771.5|2765.5|68
1755584700000|2025-08-19 06:25:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2770.5|2764.5|77
1755585000000|2025-08-19 06:30:00|2772|2766|2775.5|2769.5|2776|2770|2771.8|2765.8|75
1755585300000|2025-08-19 06:35:00|2775.8|2769.8|2776.8|2770.8|2777|2771|2775.5|2769.5|74
1755585600000|2025-08-19 06:40:00|2776.3|2770.3|2778|2772|2778.3|2772.3|2776|2770|56
1755585900000|2025-08-19 06:45:00|2778.3|2772.3|2777.8|2771.8|2779.8|2773.8|2777.5|2771.5|65
1755586200000|2025-08-19 06:50:00|2778|2772|2779.5|2773.5|2780|2774|2778|2772|44
1755586500000|2025-08-19 06:55:00|2779.3|2773.3|2780.1|2774.1|2780.4|2774.4|2778.8|2772.8|27
1755586800000|2025-08-19 07:00:00|2780.4|2774.4|2781|2775|2783|2777|2779|2773|69
1755587100000|2025-08-19 07:05:00|2780.8|2774.8|2780|2774|2781.3|2775.3|2779|2773|53
1755587400000|2025-08-19 07:10:00|2780.3|2774.3|2788.5|2782.5|2789.3|2783.3|2780.3|2774.3|67
1755587700000|2025-08-19 07:15:00|2788.3|2782.3|2783.8|2777.8|2788.3|2782.3|2783.5|2777.5|53
1755588000000|2025-08-19 07:20:00|2783.5|2777.5|2780|2774|2783.5|2777.5|2779.5|2773.5|39
1755588300000|2025-08-19 07:25:00|2780.3|2774.3|2780.5|2774.5|2781.5|2775.5|2779.5|2773.5|30
1755588600000|2025-08-19 07:30:00|2780.3|2774.3|2777.5|2771.5|2780.3|2774.3|2776.8|2770.8|30
1755588900000|2025-08-19 07:35:00|2777.3|2771.3|2779.3|2773.3|2779.5|2773.5|2777|2771|26
1755589200000|2025-08-19 07:40:00|2779|2773|2776.8|2770.8|2779|2773|2776|2770|14
1755589500000|2025-08-19 07:45:00|2776.5|2770.5|2773.3|2767.3|2777.3|2771.3|2773.3|2767.3|28
1755589800000|2025-08-19 07:50:00|2773.5|2767.5|2774.3|2768.3|2774.5|2768.5|2772.8|2766.8|28
1755590100000|2025-08-19 07:55:00|2774.5|2768.5|2771.5|2765.5|2774.5|2768.5|2771|2765|40
1755590400000|2025-08-19 08:00:00|2771.3|2765.3|2773|2767|2783.6|2777.6|2771.3|2765.3|92
1755590700000|2025-08-19 08:05:00|2772.8|2766.8|2772.5|2766.5|2773|2767|2771.3|2765.3|34
1755591000000|2025-08-19 08:10:00|2772.3|2766.3|2770.8|2764.8|2772.3|2766.3|2769.3|2763.3|37
1755591300000|2025-08-19 08:15:00|2771.3|2765.3|2771.3|2765.3|2772|2766|2769.8|2763.8|24
1755591600000|2025-08-19 08:20:00|2771.5|2765.5|2773.3|2767.3|2775|2769|2771.3|2765.3|38
1755591900000|2025-08-19 08:25:00|2773.5|2767.5|2773.3|2767.3|2774.3|2768.3|2772.5|2766.5|22
1755592200000|2025-08-19 08:30:00|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2772.5|2766.5|16
1755592500000|2025-08-19 08:35:00|2773|2767|2770.8|2764.8|2773.3|2767.3|2770.8|2764.8|18
1755592800000|2025-08-19 08:40:00|2771|2765|2771|2765|2771.8|2765.8|2770.8|2764.8|19
1755593100000|2025-08-19 08:45:00|2770.8|2764.8|2771|2765|2771.5|2765.5|2770.3|2764.3|17
1755593400000|2025-08-19 08:50:00|2771.3|2765.3|2773.3|2767.3|2774.5|2768.5|2771|2765|24
1755593700000|2025-08-19 08:55:00|2773|2767|2772.3|2766.3|2774|2768|2772|2766|19
1755594000000|2025-08-19 09:00:00|2772.5|2766.5|2772.3|2766.3|2773.3|2767.3|2772.3|2766.3|16
1755594300000|2025-08-19 09:05:00|2772|2766|2773.3|2767.3|2774|2768|2772|2766|22
1755594600000|2025-08-19 09:10:00|2774|2768|2775|2769|2776|2770|2773.8|2767.8|14
1755594900000|2025-08-19 09:15:00|2775.3|2769.3|2772.8|2766.8|2776|2770|2772.8|2766.8|36
1755595200000|2025-08-19 09:20:00|2773|2767|2772.8|2766.8|2773|2767|2772|2766|22
1755595500000|2025-08-19 09:25:00|2773|2767|2772.3|2766.3|2773|2767|2771.8|2765.8|15
1755595800000|2025-08-19 09:30:00|2772.5|2766.5|2772.3|2766.3|2773|2767|2772|2766|30
1755596100000|2025-08-19 09:35:00|2772|2766|2772.3|2766.3|2772.5|2766.5|2771.5|2765.5|21
1755596400000|2025-08-19 09:40:00|2772|2766|2771.3|2765.3|2772|2766|2770.8|2764.8|27
1755596700000|2025-08-19 09:45:00|2771|2765|2772.5|2766.5|2772.5|2766.5|2770.5|2764.5|19
1755597000000|2025-08-19 09:50:00|2772.8|2766.8|2773|2767|2773.8|2767.8|2772|2766|33
1755597300000|2025-08-19 09:55:00|2772.8|2766.8|2773|2767|2773|2767|2771.8|2765.8|18
1755597600000|2025-08-19 10:00:00|2772.8|2766.8|2772.8|2766.8|2773|2767|2771.5|2765.5|23
1755597900000|2025-08-19 10:05:00|2773|2767|2772.8|2766.8|2773.3|2767.3|2772.3|2766.3|16
1755598200000|2025-08-19 10:10:00|2772.5|2766.5|2772.8|2766.8|2773.5|2767.5|2772.5|2766.5|14
1755598500000|2025-08-19 10:15:00|2773|2767|2772.8|2766.8|2773.3|2767.3|2772.3|2766.3|23
1755598800000|2025-08-19 10:20:00|2772.5|2766.5|2773.5|2767.5|2773.5|2767.5|2772.5|2766.5|27
1755599100000|2025-08-19 10:25:00|2773.3|2767.3|2773.3|2767.3|2773.5|2767.5|2773|2767|10
1755599400000|2025-08-19 10:30:00|2773|2767|2772.5|2766.5|2773.5|2767.5|2771.5|2765.5|26
1755599700000|2025-08-19 10:35:00|2772.8|2766.8|2772.5|2766.5|2773.8|2767.8|2772.5|2766.5|14
1755600000000|2025-08-19 10:40:00|2772.8|2766.8|2771.5|2765.5|2772.8|2766.8|2770.5|2764.5|23
1755600300000|2025-08-19 10:45:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2770.8|2764.8|15
1755600600000|2025-08-19 10:50:00|2772|2766|2771.5|2765.5|2772.5|2766.5|2771.3|2765.3|11
1755600900000|2025-08-19 10:55:00|2771.3|2765.3|2772|2766|2772.3|2766.3|2771.3|2765.3|10
1755601200000|2025-08-19 11:00:00|2772.3|2766.3|2772.5|2766.5|2773.3|2767.3|2772.3|2766.3|23
1755601500000|2025-08-19 11:05:00|2772.3|2766.3|2772.8|2766.8|2773|2767|2771.3|2765.3|12
1755601800000|2025-08-19 11:10:00|2772.5|2766.5|2773.8|2767.8|2773.8|2767.8|2772.5|2766.5|13
1755602100000|2025-08-19 11:15:00|2774|2768|2773.3|2767.3|2774.3|2768.3|2772.8|2766.8|25
1755602400000|2025-08-19 11:20:00|2773.5|2767.5|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|8
1755602700000|2025-08-19 11:25:00|2774.5|2768.5|2772.5|2766.5|2774.5|2768.5|2771.8|2765.8|31
1755603000000|2025-08-19 11:30:00|2772.8|2766.8|2773.3|2767.3|2773.8|2767.8|2772.8|2766.8|10
1755603300000|2025-08-19 11:35:00|2773.5|2767.5|2773.8|2767.8|2774.3|2768.3|2773|2767|20
1755603600000|2025-08-19 11:40:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2772.8|2766.8|11
1755603900000|2025-08-19 11:45:00|2774|2768|2773.5|2767.5|2774|2768|2772.5|2766.5|15
1755604200000|2025-08-19 11:50:00|2773.8|2767.8|2774.8|2768.8|2775.8|2769.8|2773.8|2767.8|51
1755604500000|2025-08-19 11:55:00|2775|2769|2775.8|2769.8|2776.5|2770.5|2774.8|2768.8|44
1755604800000|2025-08-19 12:00:00|2775.5|2769.5|2775.5|2769.5|2777.3|2771.3|2775.3|2769.3|19
1755605100000|2025-08-19 12:05:00|2775.3|2769.3|2774.5|2768.5|2775.3|2769.3|2773.5|2767.5|24
1755605400000|2025-08-19 12:10:00|2774.8|2768.8|2776.8|2770.8|2778|2772|2774.5|2768.5|27
1755605700000|2025-08-19 12:15:00|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2775|2769|23
1755606000000|2025-08-19 12:20:00|2777|2771|2776.5|2770.5|2777.5|2771.5|2776|2770|22
1755606300000|2025-08-19 12:25:00|2776.3|2770.3|2776.5|2770.5|2777.3|2771.3|2776|2770|14
1755606600000|2025-08-19 12:30:00|2776.8|2770.8|2775|2769|2776.8|2770.8|2774.3|2768.3|38
1755606900000|2025-08-19 12:35:00|2775.3|2769.3|2775|2769|2775.3|2769.3|2774.3|2768.3|22
1755607200000|2025-08-19 12:40:00|2775.3|2769.3|2775.5|2769.5|2776.3|2770.3|2774.8|2768.8|20
1755607500000|2025-08-19 12:45:00|2775.8|2769.8|2775.8|2769.8|2776|2770|2775.8|2769.8|7
1755607800000|2025-08-19 12:50:00|2776|2770|2776.5|2770.5|2776.5|2770.5|2774.8|2768.8|24
1755608100000|2025-08-19 12:55:00|2776.8|2770.8|2779|2773|2779.5|2773.5|2776.3|2770.3|46
1755608400000|2025-08-19 13:00:00|2778.8|2772.8|2779.3|2773.3|2782.3|2776.3|2778|2772|141
1755608700000|2025-08-19 13:05:00|2779|2773|2777.3|2771.3|2779|2773|2775.8|2769.8|86
1755609000000|2025-08-19 13:10:00|2777|2771|2777|2771|2777.8|2771.8|2775.5|2769.5|60
1755609300000|2025-08-19 13:15:00|2776.8|2770.8|2775.8|2769.8|2778|2772|2775.5|2769.5|50
1755609600000|2025-08-19 13:20:00|2775.5|2769.5|2776|2770|2776.5|2770.5|2774.8|2768.8|59
1755609900000|2025-08-19 13:25:00|2775.8|2769.8|2774.8|2768.8|2776.3|2770.3|2774.8|2768.8|29
1755610200000|2025-08-19 13:30:00|2774.5|2768.5|2771.8|2765.8|2774.8|2768.8|2771.3|2765.3|72
1755610500000|2025-08-19 13:35:00|2771.5|2765.5|2768.3|2762.3|2772.5|2766.5|2767.8|2761.8|80
1755610800000|2025-08-19 13:40:00|2768.5|2762.5|2766.8|2760.8|2768.5|2762.5|2766.8|2760.8|46
1755611100000|2025-08-19 13:45:00|2766.5|2760.5|2766.8|2760.8|2768.3|2762.3|2765.8|2759.8|73
1755611400000|2025-08-19 13:50:00|2766.5|2760.5|2769|2763|2769|2763|2766.5|2760.5|61
1755611700000|2025-08-19 13:55:00|2769.3|2763.3|2768.5|2762.5|2769.8|2763.8|2767.5|2761.5|37
1755612000000|2025-08-19 14:00:00|2768.3|2762.3|2770|2764|2770|2764|2767.3|2761.3|43
1755612300000|2025-08-19 14:05:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769|2763|25
1755612600000|2025-08-19 14:10:00|2769|2763|2768|2762|2769|2763|2767.8|2761.8|37
1755612900000|2025-08-19 14:15:00|2768.3|2762.3|2770.3|2764.3|2770.5|2764.5|2768.3|2762.3|22
1755613200000|2025-08-19 14:20:00|2770|2764|2768.8|2762.8|2770.3|2764.3|2768.5|2762.5|20
1755613500000|2025-08-19 14:25:00|2768.5|2762.5|2768|2762|2768.8|2762.8|2767.5|2761.5|25
1755613800000|2025-08-19 14:30:00|2767.8|2761.8|2766.8|2760.8|2768|2762|2766.3|2760.3|37
1755614100000|2025-08-19 14:35:00|2767|2761|2766.5|2760.5|2767.3|2761.3|2766.3|2760.3|30
1755614400000|2025-08-19 14:40:00|2766.3|2760.3|2766.8|2760.8|2767.3|2761.3|2766.3|2760.3|27
1755614700000|2025-08-19 14:45:00|2767|2761|2766.5|2760.5|2768|2762|2765.8|2759.8|43
1755615000000|2025-08-19 14:50:00|2766.3|2760.3|2767.5|2761.5|2768.3|2762.3|2766|2760|45
1755615300000|2025-08-19 14:55:00|2767.8|2761.8|2766.5|2760.5|2767.8|2761.8|2765.3|2759.3|38
1755615600000|2025-08-19 15:00:00|2766.8|2760.8|2767.5|2761.5|2768.3|2762.3|2766.3|2760.3|41
1755615900000|2025-08-19 15:05:00|2767.3|2761.3|2768.5|2762.5|2769|2763|2766.8|2760.8|17
1755616200000|2025-08-19 15:10:00|2768.3|2762.3|2767.8|2761.8|2768.5|2762.5|2767.8|2761.8|11
1755616500000|2025-08-19 15:15:00|2768|2762|2768.8|2762.8|2768.8|2762.8|2768|2762|17
1755616800000|2025-08-19 15:20:00|2768.5|2762.5|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|22
1755617100000|2025-08-19 15:25:00|2767.3|2761.3|2769|2763|2769.3|2763.3|2767.3|2761.3|23
1755617400000|2025-08-19 15:30:00|2768.8|2762.8|2769.8|2763.8|2770|2764|2767.5|2761.5|31
1755617700000|2025-08-19 15:35:00|2769.3|2763.3|2771.8|2765.8|2772.3|2766.3|2769.3|2763.3|58
1755618000000|2025-08-19 15:40:00|2771.5|2765.5|2771.3|2765.3|2771.8|2765.8|2770.5|2764.5|13
1755618300000|2025-08-19 15:45:00|2770.8|2764.8|2771.8|2765.8|2771.8|2765.8|2769.8|2763.8|34
1755618600000|2025-08-19 15:50:00|2772|2766|2771.5|2765.5|2772.3|2766.3|2771|2765|26
1755618900000|2025-08-19 15:55:00|2771.8|2765.8|2771.5|2765.5|2773.3|2767.3|2771.3|2765.3|40
1755619200000|2025-08-19 16:00:00|2771.8|2765.8|2771.5|2765.5|2772.5|2766.5|2771.3|2765.3|18
1755619500000|2025-08-19 16:05:00|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|22
1755619800000|2025-08-19 16:10:00|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|7
1755620100000|2025-08-19 16:15:00|2772|2766|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|13
1755620400000|2025-08-19 16:20:00|2772|2766|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|28
1755620700000|2025-08-19 16:25:00|2772|2766|2772|2766|2772.5|2766.5|2771.8|2765.8|17
1755621000000|2025-08-19 16:30:00|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772|2766|16
1755621300000|2025-08-19 16:35:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1755621600000|2025-08-19 16:40:00|2772.5|2766.5|2772|2766|2772.5|2766.5|2772|2766|5
1755621900000|2025-08-19 16:45:00|2772.3|2766.3|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|16
1755622200000|2025-08-19 16:50:00|2771.5|2765.5|2771.5|2765.5|2771.8|2765.8|2771|2765|22
1755622500000|2025-08-19 16:55:00|2771.4|2765.4|2771.6|2765.6|2772.1|2766.1|2771.1|2765.1|37
1755622800000|2025-08-19 17:00:00|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2770.9|2764.9|17
1755623100000|2025-08-19 17:05:00|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.6|2764.6|3
1755623400000|2025-08-19 17:10:00|2771.1|2765.1|2773.9|2767.9|2774.5|2768.5|2771.1|2765.1|14
1755623700000|2025-08-19 17:15:00|2774.1|2768.1|2773.6|2767.6|2774.1|2768.1|2773.6|2767.6|3
1755624000000|2025-08-19 17:20:00|2773.9|2767.9|2774.6|2768.6|2774.6|2768.6|2773.9|2767.9|4
1755624300000|2025-08-19 17:25:00|2774.9|2768.9|2774.6|2768.6|2774.9|2768.9|2774.6|2768.6|4
1755624600000|2025-08-19 17:30:00|2774.4|2768.4|2773.6|2767.6|2774.4|2768.4|2773.6|2767.6|4
1755624900000|2025-08-19 17:35:00|2773.9|2767.9|2774.6|2768.6|2774.9|2768.9|2773.9|2767.9|17
1755625200000|2025-08-19 17:40:00|2774.9|2768.9|2776.1|2770.1|2776.9|2770.9|2774.9|2768.9|13
1755625500000|2025-08-19 17:45:00|2775.9|2769.9|2775.4|2769.4|2776.1|2770.1|2775.4|2769.4|4
1755625800000|2025-08-19 17:50:00|2775.6|2769.6|2776.3|2770.3|2776.8|2770.8|2775.4|2769.4|28
1755626100000|2025-08-19 17:55:00|2782.8|2764|2780.5|2761.8|2783.5|2764.8|2780.5|2761.8|8
1755648000000|2025-08-20 00:00:00|2775.9|2769.9|2775.1|2769.1|2776.1|2770.1|2773.5|2767.5|30
1755648300000|2025-08-20 00:05:00|2774.9|2768.9|2772.3|2766.3|2775|2769|2772|2766|34
1755648600000|2025-08-20 00:10:00|2772|2766|2771.5|2765.5|2772.5|2766.5|2771.3|2765.3|12
1755648900000|2025-08-20 00:15:00|2771.3|2765.3|2772|2766|2772|2766|2771.3|2765.3|6
1755649200000|2025-08-20 00:20:00|2771.8|2765.8|2772.8|2766.8|2773.3|2767.3|2771.8|2765.8|9
1755649500000|2025-08-20 00:25:00|2772.5|2766.5|2773.8|2767.8|2773.8|2767.8|2772.3|2766.3|7
1755649800000|2025-08-20 00:30:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.3|2767.3|6
1755650100000|2025-08-20 00:35:00|2774|2768|2774.5|2768.5|2774.5|2768.5|2774|2768|3
1755650400000|2025-08-20 00:40:00|2774.3|2768.3|2774|2768|2774.5|2768.5|2774|2768|8
1755650700000|2025-08-20 00:45:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774|2768|3
1755651000000|2025-08-20 00:50:00|2774.5|2768.5|2774|2768|2774.5|2768.5|2773.8|2767.8|29
1755651300000|2025-08-20 00:55:00|2774.3|2768.3|2773.8|2767.8|2775|2769|2773.8|2767.8|200
1755651600000|2025-08-20 01:00:00|2774|2768|2774|2768|2776.8|2770.8|2770.5|2764.5|186
1755651900000|2025-08-20 01:05:00|2774.3|2768.3|2772.3|2766.3|2774.3|2768.3|2771.3|2765.3|79
1755652200000|2025-08-20 01:10:00|2771.3|2765.3|2770.5|2764.5|2772.8|2766.8|2770.3|2764.3|73
1755652500000|2025-08-20 01:15:00|2769.8|2763.8|2774.5|2768.5|2774.8|2768.8|2768.8|2762.8|62
1755652800000|2025-08-20 01:20:00|2774.3|2768.3|2773|2767|2775.5|2769.5|2772.8|2766.8|45
1755653100000|2025-08-20 01:25:00|2772.8|2766.8|2774.8|2768.8|2774.8|2768.8|2772.3|2766.3|48
1755653400000|2025-08-20 01:30:00|2775|2769|2773.5|2767.5|2775|2769|2770.8|2764.8|76
1755653700000|2025-08-20 01:35:00|2773.3|2767.3|2774.8|2768.8|2775.5|2769.5|2773.3|2767.3|70
1755654000000|2025-08-20 01:40:00|2775|2769|2778.8|2772.8|2780|2774|2775|2769|105
1755654300000|2025-08-20 01:45:00|2778.5|2772.5|2778.5|2772.5|2779.8|2773.8|2777.3|2771.3|97
1755654600000|2025-08-20 01:50:00|2778.3|2772.3|2776.8|2770.8|2778.5|2772.5|2776|2770|76
1755654900000|2025-08-20 01:55:00|2776.5|2770.5|2775.5|2769.5|2778.3|2772.3|2775.3|2769.3|70
1755655200000|2025-08-20 02:00:00|2776.3|2770.3|2773.5|2767.5|2776.3|2770.3|2773.3|2767.3|75
1755655500000|2025-08-20 02:05:00|2773.3|2767.3|2773.3|2767.3|2773.5|2767.5|2771.3|2765.3|93
1755655800000|2025-08-20 02:10:00|2773|2767|2773|2767|2775|2769|2771.8|2765.8|66
1755656100000|2025-08-20 02:15:00|2773.3|2767.3|2773.3|2767.3|2774|2768|2773|2767|22
1755656400000|2025-08-20 02:20:00|2773|2767|2774|2768|2774|2768|2772.8|2766.8|7
1755656700000|2025-08-20 02:25:00|2774.3|2768.3|2774.5|2768.5|2775|2769|2774.3|2768.3|22
1755657000000|2025-08-20 02:30:00|2774.3|2768.3|2776.3|2770.3|2777.3|2771.3|2772.3|2766.3|106
1755657300000|2025-08-20 02:35:00|2776.5|2770.5|2774.8|2768.8|2776.8|2770.8|2774.8|2768.8|55
1755657600000|2025-08-20 02:40:00|2774.5|2768.5|2773.8|2767.8|2775.3|2769.3|2773.5|2767.5|28
1755657900000|2025-08-20 02:45:00|2773.5|2767.5|2775|2769|2775.5|2769.5|2772.8|2766.8|35
1755658200000|2025-08-20 02:50:00|2775.3|2769.3|2773.3|2767.3|2775.3|2769.3|2773.3|2767.3|54
1755658500000|2025-08-20 02:55:00|2773.5|2767.5|2772.3|2766.3|2773.5|2767.5|2771.3|2765.3|35
1755658800000|2025-08-20 03:00:00|2772|2766|2773|2767|2773.3|2767.3|2771.8|2765.8|33
1755659100000|2025-08-20 03:05:00|2773.3|2767.3|2773.8|2767.8|2774.5|2768.5|2773.3|2767.3|40
1755659400000|2025-08-20 03:10:00|2774|2768|2774|2768|2774.8|2768.8|2773.3|2767.3|34
1755659700000|2025-08-20 03:15:00|2773.8|2767.8|2772.8|2766.8|2773.8|2767.8|2771.8|2765.8|74
1755660000000|2025-08-20 03:20:00|2772.5|2766.5|2772.8|2766.8|2774.3|2768.3|2772.3|2766.3|39
1755660300000|2025-08-20 03:25:00|2772.5|2766.5|2773.8|2767.8|2774.5|2768.5|2772|2766|44
1755660600000|2025-08-20 03:30:00|2773.5|2767.5|2773|2767|2773.8|2767.8|2772.8|2766.8|11
1755660900000|2025-08-20 03:35:00|2773.3|2767.3|2773.8|2767.8|2774|2768|2773.3|2767.3|17
1755661200000|2025-08-20 03:40:00|2774|2768|2773.3|2767.3|2774|2768|2773.3|2767.3|4
1755661500000|2025-08-20 03:45:00|2773|2767|2772.8|2766.8|2773|2767|2772.3|2766.3|14
1755661800000|2025-08-20 03:50:00|2772.5|2766.5|2773.3|2767.3|2773.3|2767.3|2772.5|2766.5|8
1755662100000|2025-08-20 03:55:00|2773.5|2767.5|2773|2767|2773.5|2767.5|2772.8|2766.8|7
1755662400000|2025-08-20 04:00:00|2772.8|2766.8|2773.8|2767.8|2774|2768|2772.5|2766.5|17
1755662700000|2025-08-20 04:05:00|2773.5|2767.5|2774.5|2768.5|2774.8|2768.8|2773.5|2767.5|12
1755663000000|2025-08-20 04:10:00|2774.3|2768.3|2774.5|2768.5|2775|2769|2774.3|2768.3|12
1755663300000|2025-08-20 04:15:00|2774.3|2768.3|2775.3|2769.3|2775.3|2769.3|2774|2768|18
1755663600000|2025-08-20 04:20:00|2775|2769|2774.3|2768.3|2775|2769|2774|2768|8
1755663900000|2025-08-20 04:25:00|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|4
1755664200000|2025-08-20 04:30:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1755664500000|2025-08-20 04:35:00|2773.5|2767.5|2774.5|2768.5|2774.5|2768.5|2772.8|2766.8|20
1755664800000|2025-08-20 04:40:00|2774.3|2768.3|2774.3|2768.3|2774.8|2768.8|2773.8|2767.8|8
1755665100000|2025-08-20 04:45:00|2774.5|2768.5|2775|2769|2775|2769|2774.3|2768.3|5
1755665400000|2025-08-20 04:50:00|2774.8|2768.8|2775.8|2769.8|2775.8|2769.8|2774.8|2768.8|5
1755665700000|2025-08-20 04:55:00|2775.5|2769.5|2775|2769|2775.5|2769.5|2774.8|2768.8|13
1755666000000|2025-08-20 05:00:00|2774.8|2768.8|2772.3|2766.3|2774.8|2768.8|2772.3|2766.3|24
1755666300000|2025-08-20 05:05:00|2772|2766|2772.5|2766.5|2772.8|2766.8|2772|2766|12
1755666600000|2025-08-20 05:10:00|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|4
1755666900000|2025-08-20 05:15:00|2772.3|2766.3|2773.5|2767.5|2773.8|2767.8|2772.3|2766.3|9
1755667200000|2025-08-20 05:20:00|2773.8|2767.8|2774|2768|2774.3|2768.3|2773.5|2767.5|23
1755667500000|2025-08-20 05:25:00|2774.3|2768.3|2775.3|2769.3|2775.5|2769.5|2774.3|2768.3|11
1755667800000|2025-08-20 05:30:00|2775.8|2769.8|2775.5|2769.5|2776.3|2770.3|2774.5|2768.5|107
1755668100000|2025-08-20 05:35:00|2775.3|2769.3|2775|2769|2775.8|2769.8|2774.8|2768.8|24
1755668400000|2025-08-20 05:40:00|2775.3|2769.3|2774.8|2768.8|2775.8|2769.8|2774.5|2768.5|60
1755668700000|2025-08-20 05:45:00|2775|2769|2774|2768|2775.3|2769.3|2773.8|2767.8|71
1755669000000|2025-08-20 05:50:00|2773.8|2767.8|2775.5|2769.5|2775.8|2769.8|2773.5|2767.5|44
1755669300000|2025-08-20 05:55:00|2775.3|2769.3|2777.8|2771.8|2777.8|2771.8|2775.3|2769.3|51
1755669600000|2025-08-20 06:00:00|2778|2772|2776.8|2770.8|2779.8|2773.8|2776.3|2770.3|100
1755669900000|2025-08-20 06:05:00|2776.5|2770.5|2774.5|2768.5|2776.8|2770.8|2774.3|2768.3|59
1755670200000|2025-08-20 06:10:00|2774.8|2768.8|2774.8|2768.8|2776|2770|2774|2768|46
1755670500000|2025-08-20 06:15:00|2775|2769|2776.3|2770.3|2776.5|2770.5|2775|2769|140
1755670800000|2025-08-20 06:20:00|2776|2770|2772.8|2766.8|2776.3|2770.3|2772.5|2766.5|33
1755671100000|2025-08-20 06:25:00|2772.5|2766.5|2773|2767|2774|2768|2772|2766|45
1755671400000|2025-08-20 06:30:00|2773.3|2767.3|2775.5|2769.5|2776|2770|2773|2767|62
1755671700000|2025-08-20 06:35:00|2775.3|2769.3|2775.8|2769.8|2776.5|2770.5|2773.8|2767.8|44
1755672000000|2025-08-20 06:40:00|2775.5|2769.5|2776.8|2770.8|2776.8|2770.8|2774.3|2768.3|35
1755672300000|2025-08-20 06:45:00|2777|2771|2778|2772|2779|2773|2776.5|2770.5|53
1755672600000|2025-08-20 06:50:00|2777.8|2771.8|2778|2772|2779|2773|2777|2771|69
1755672900000|2025-08-20 06:55:00|2777.8|2771.8|2780.4|2774.4|2781.8|2775.8|2777.8|2771.8|61
1755673200000|2025-08-20 07:00:00|2780.1|2774.1|2780.3|2774.3|2781|2775|2778.6|2772.6|38
1755673500000|2025-08-20 07:05:00|2780.5|2774.5|2784|2778|2786.3|2780.3|2780|2774|81
1755673800000|2025-08-20 07:10:00|2783.8|2777.8|2783|2777|2784.3|2778.3|2782.3|2776.3|35
1755674100000|2025-08-20 07:15:00|2783.3|2777.3|2781.5|2775.5|2783.3|2777.3|2781.3|2775.3|36
1755674400000|2025-08-20 07:20:00|2781.3|2775.3|2778.8|2772.8|2781.3|2775.3|2778.5|2772.5|30
1755674700000|2025-08-20 07:25:00|2778.5|2772.5|2778.8|2772.8|2779.3|2773.3|2778.5|2772.5|18
1755675000000|2025-08-20 07:30:00|2778.5|2772.5|2775.8|2769.8|2778.5|2772.5|2775.3|2769.3|33
1755675300000|2025-08-20 07:35:00|2776|2770|2773.3|2767.3|2776.5|2770.5|2772.5|2766.5|42
1755675600000|2025-08-20 07:40:00|2773.8|2767.8|2772.5|2766.5|2773.8|2767.8|2771.3|2765.3|26
1755675900000|2025-08-20 07:45:00|2772.3|2766.3|2773.5|2767.5|2774.5|2768.5|2771.8|2765.8|46
1755676200000|2025-08-20 07:50:00|2773.3|2767.3|2772.8|2766.8|2774|2768|2772.3|2766.3|39
1755676500000|2025-08-20 07:55:00|2772.5|2766.5|2774|2768|2774.5|2768.5|2772.5|2766.5|21
1755676800000|2025-08-20 08:00:00|2773.8|2767.8|2773.8|2767.8|2774.8|2768.8|2772.5|2766.5|62
1755677100000|2025-08-20 08:05:00|2774|2768|2772.5|2766.5|2774.3|2768.3|2772.3|2766.3|58
1755677400000|2025-08-20 08:10:00|2772.3|2766.3|2773.3|2767.3|2774|2768|2772|2766|27
1755677700000|2025-08-20 08:15:00|2773.5|2767.5|2773.5|2767.5|2774.5|2768.5|2773.3|2767.3|12
1755678000000|2025-08-20 08:20:00|2773.8|2767.8|2773.5|2767.5|2775|2769|2773.5|2767.5|16
1755678300000|2025-08-20 08:25:00|2773.8|2767.8|2771.5|2765.5|2773.8|2767.8|2771.5|2765.5|26
1755678600000|2025-08-20 08:30:00|2771.8|2765.8|2772|2766|2772|2766|2770.5|2764.5|18
1755678900000|2025-08-20 08:35:00|2772.3|2766.3|2773.8|2767.8|2774|2768|2772.3|2766.3|24
1755679200000|2025-08-20 08:40:00|2773.5|2767.5|2773|2767|2774.3|2768.3|2772|2766|21
1755679500000|2025-08-20 08:45:00|2772.8|2766.8|2773.3|2767.3|2774.3|2768.3|2772.5|2766.5|15
1755679800000|2025-08-20 08:50:00|2773|2767|2774.3|2768.3|2774.8|2768.8|2773|2767|17
1755680100000|2025-08-20 08:55:00|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|9
1755680400000|2025-08-20 09:00:00|2773.8|2767.8|2772.8|2766.8|2775|2769|2772.8|2766.8|25
1755680700000|2025-08-20 09:05:00|2773|2767|2774|2768|2774.8|2768.8|2773|2767|21
1755681000000|2025-08-20 09:10:00|2774.3|2768.3|2774.3|2768.3|2775.5|2769.5|2774|2768|22
1755681300000|2025-08-20 09:15:00|2775|2769|2773.3|2767.3|2775.3|2769.3|2772.3|2766.3|26
1755681600000|2025-08-20 09:20:00|2773|2767|2774.3|2768.3|2774.5|2768.5|2772.8|2766.8|28
1755681900000|2025-08-20 09:25:00|2774|2768|2774|2768|2774.3|2768.3|2773.5|2767.5|12
1755682200000|2025-08-20 09:30:00|2773.8|2767.8|2772.5|2766.5|2774.8|2768.8|2772.5|2766.5|35
1755682500000|2025-08-20 09:35:00|2772.8|2766.8|2774|2768|2774.3|2768.3|2772.3|2766.3|28
1755682800000|2025-08-20 09:40:00|2773.8|2767.8|2774.3|2768.3|2775.5|2769.5|2773.8|2767.8|26
1755683100000|2025-08-20 09:45:00|2774.5|2768.5|2774.8|2768.8|2775.5|2769.5|2774.3|2768.3|15
1755683400000|2025-08-20 09:50:00|2774.5|2768.5|2774|2768|2775.3|2769.3|2774|2768|27
1755683700000|2025-08-20 09:55:00|2773.8|2767.8|2774.5|2768.5|2774.5|2768.5|2773.5|2767.5|12
1755684000000|2025-08-20 10:00:00|2774.3|2768.3|2774.3|2768.3|2775.8|2769.8|2774|2768|30
1755684300000|2025-08-20 10:05:00|2773.8|2767.8|2775.5|2769.5|2775.8|2769.8|2773.8|2767.8|19
1755684600000|2025-08-20 10:10:00|2775.8|2769.8|2775.8|2769.8|2777.5|2771.5|2775.5|2769.5|15
1755684900000|2025-08-20 10:15:00|2776|2770|2776.5|2770.5|2776.8|2770.8|2775.5|2769.5|12
1755685200000|2025-08-20 10:20:00|2776.3|2770.3|2776.5|2770.5|2776.8|2770.8|2776.3|2770.3|12
1755685500000|2025-08-20 10:25:00|2776.8|2770.8|2776.8|2770.8|2777|2771|2775.8|2769.8|8
1755685800000|2025-08-20 10:30:00|2776.5|2770.5|2776.3|2770.3|2777|2771|2776.3|2770.3|9
1755686100000|2025-08-20 10:35:00|2776.5|2770.5|2775.5|2769.5|2777|2771|2775.5|2769.5|18
1755686400000|2025-08-20 10:40:00|2775.3|2769.3|2775.3|2769.3|2776|2770|2775.3|2769.3|19
1755686700000|2025-08-20 10:45:00|2775.5|2769.5|2775.5|2769.5|2775.8|2769.8|2775|2769|13
1755687000000|2025-08-20 10:50:00|2775.3|2769.3|2775.8|2769.8|2775.8|2769.8|2775|2769|7
1755687300000|2025-08-20 10:55:00|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2774.8|2768.8|17
1755687600000|2025-08-20 11:00:00|2776.5|2770.5|2777|2771|2777.3|2771.3|2775.5|2769.5|17
1755687900000|2025-08-20 11:05:00|2777.3|2771.3|2778.8|2772.8|2779|2773|2776.8|2770.8|15
1755688200000|2025-08-20 11:10:00|2778.5|2772.5|2778|2772|2778.8|2772.8|2778|2772|9
1755688500000|2025-08-20 11:15:00|2777.8|2771.8|2778.5|2772.5|2778.8|2772.8|2777.3|2771.3|11
1755688800000|2025-08-20 11:20:00|2778.8|2772.8|2779.3|2773.3|2780|2774|2778.8|2772.8|22
1755689100000|2025-08-20 11:25:00|2779|2773|2778.5|2772.5|2779.8|2773.8|2778.5|2772.5|6
1755689400000|2025-08-20 11:30:00|2778.8|2772.8|2778.5|2772.5|2779|2773|2778.5|2772.5|10
1755689700000|2025-08-20 11:35:00|2778.3|2772.3|2778.5|2772.5|2778.8|2772.8|2777.8|2771.8|18
1755690000000|2025-08-20 11:40:00|2778.3|2772.3|2778.5|2772.5|2778.8|2772.8|2777.8|2771.8|19
1755690300000|2025-08-20 11:45:00|2778.3|2772.3|2778.3|2772.3|2778.5|2772.5|2777.3|2771.3|23
1755690600000|2025-08-20 11:50:00|2778.5|2772.5|2778.5|2772.5|2780.3|2774.3|2777.8|2771.8|41
1755690900000|2025-08-20 11:55:00|2778.3|2772.3|2775.5|2769.5|2778.5|2772.5|2774.5|2768.5|41
1755691200000|2025-08-20 12:00:00|2775.8|2769.8|2778.8|2772.8|2778.8|2772.8|2775.8|2769.8|32
1755691500000|2025-08-20 12:05:00|2779|2773|2780|2774|2780.5|2774.5|2777.8|2771.8|37
1755691800000|2025-08-20 12:10:00|2780.3|2774.3|2782.8|2776.8|2783.3|2777.3|2780|2774|32
1755692100000|2025-08-20 12:15:00|2783|2777|2782.5|2776.5|2783.5|2777.5|2780.8|2774.8|48
1755692400000|2025-08-20 12:20:00|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2781.3|2775.3|20
1755692700000|2025-08-20 12:25:00|2782.3|2776.3|2783|2777|2783|2777|2781.8|2775.8|28
1755693000000|2025-08-20 12:30:00|2783.3|2777.3|2784.5|2778.5|2786|2780|2783.3|2777.3|47
1755693300000|2025-08-20 12:35:00|2784.3|2778.3|2783.5|2777.5|2784.3|2778.3|2783|2777|22
1755693600000|2025-08-20 12:40:00|2784.3|2778.3|2789.5|2783.5|2789.8|2783.8|2784|2778|52
1755693900000|2025-08-20 12:45:00|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2788.3|2782.3|42
1755694200000|2025-08-20 12:50:00|2789.3|2783.3|2787.3|2781.3|2789.3|2783.3|2786.8|2780.8|48
1755694500000|2025-08-20 12:55:00|2787.5|2781.5|2791|2785|2791.3|2785.3|2787.3|2781.3|38
1755694800000|2025-08-20 13:00:00|2791.3|2785.3|2792.5|2786.5|2794.5|2788.5|2788.3|2782.3|174
1755695100000|2025-08-20 13:05:00|2792.3|2786.3|2790.5|2784.5|2793.5|2787.5|2789.5|2783.5|146
1755695400000|2025-08-20 13:10:00|2790.3|2784.3|2789.5|2783.5|2791.8|2785.8|2788.3|2782.3|94
1755695700000|2025-08-20 13:15:00|2789.3|2783.3|2791.5|2785.5|2791.5|2785.5|2788.8|2782.8|48
1755696000000|2025-08-20 13:20:00|2791.3|2785.3|2789.8|2783.8|2792.5|2786.5|2789.3|2783.3|43
1755696300000|2025-08-20 13:25:00|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2788.3|2782.3|24
1755696600000|2025-08-20 13:30:00|2789|2783|2788|2782|2789.8|2783.8|2787.5|2781.5|71
1755696900000|2025-08-20 13:35:00|2788.3|2782.3|2792.3|2786.3|2792.8|2786.8|2788|2782|74
1755697200000|2025-08-20 13:40:00|2792.5|2786.5|2793.5|2787.5|2793.5|2787.5|2791.3|2785.3|58
1755697500000|2025-08-20 13:45:00|2793.8|2787.8|2789.5|2783.5|2793.8|2787.8|2789.5|2783.5|45
1755697800000|2025-08-20 13:50:00|2789.8|2783.8|2789.3|2783.3|2790|2784|2788.3|2782.3|62
1755698100000|2025-08-20 13:55:00|2789.5|2783.5|2789|2783|2789.8|2783.8|2788.3|2782.3|47
1755698400000|2025-08-20 14:00:00|2789.3|2783.3|2788.5|2782.5|2790|2784|2787.5|2781.5|58
1755698700000|2025-08-20 14:05:00|2788.3|2782.3|2785.3|2779.3|2788.3|2782.3|2784.8|2778.8|48
1755699000000|2025-08-20 14:10:00|2785.5|2779.5|2783|2777|2785.5|2779.5|2783|2777|56
1755699300000|2025-08-20 14:15:00|2782.8|2776.8|2784|2778|2785.3|2779.3|2782.3|2776.3|50
1755699600000|2025-08-20 14:20:00|2784.3|2778.3|2783.5|2777.5|2786|2780|2782.8|2776.8|74
1755699900000|2025-08-20 14:25:00|2783.3|2777.3|2784.5|2778.5|2785|2779|2782.5|2776.5|73
1755700200000|2025-08-20 14:30:00|2784.8|2778.8|2785.3|2779.3|2785.8|2779.8|2783.5|2777.5|54
1755700500000|2025-08-20 14:35:00|2785|2779|2787|2781|2787.8|2781.8|2784.5|2778.5|76
1755700800000|2025-08-20 14:40:00|2787.3|2781.3|2786|2780|2788|2782|2785.8|2779.8|34
1755701100000|2025-08-20 14:45:00|2785.8|2779.8|2788.3|2782.3|2788.5|2782.5|2785.3|2779.3|35
1755701400000|2025-08-20 14:50:00|2788.5|2782.5|2786.8|2780.8|2790.3|2784.3|2786.8|2780.8|51
1755701700000|2025-08-20 14:55:00|2787|2781|2786|2780|2787.8|2781.8|2785.8|2779.8|40
1755702000000|2025-08-20 15:00:00|2785.8|2779.8|2785.5|2779.5|2786|2780|2785.3|2779.3|14
1755702300000|2025-08-20 15:05:00|2785.8|2779.8|2787.3|2781.3|2787.8|2781.8|2784.5|2778.5|36
1755702600000|2025-08-20 15:10:00|2787|2781|2786.3|2780.3|2787.3|2781.3|2785.8|2779.8|22
1755702900000|2025-08-20 15:15:00|2786.5|2780.5|2788.8|2782.8|2789.3|2783.3|2786.5|2780.5|33
1755703200000|2025-08-20 15:20:00|2789|2783|2790.3|2784.3|2790.5|2784.5|2788.8|2782.8|39
1755703500000|2025-08-20 15:25:00|2790.5|2784.5|2791|2785|2791.3|2785.3|2789.5|2783.5|59
1755703800000|2025-08-20 15:30:00|2790.8|2784.8|2791.8|2785.8|2792|2786|2790.5|2784.5|25
1755704100000|2025-08-20 15:35:00|2791.5|2785.5|2789.5|2783.5|2791.8|2785.8|2788.8|2782.8|78
1755704400000|2025-08-20 15:40:00|2789.8|2783.8|2789.3|2783.3|2791|2785|2789|2783|30
1755704700000|2025-08-20 15:45:00|2789.5|2783.5|2788.3|2782.3|2789.5|2783.5|2788|2782|56
1755705000000|2025-08-20 15:50:00|2788.5|2782.5|2789.5|2783.5|2789.8|2783.8|2788.5|2782.5|11
1755705300000|2025-08-20 15:55:00|2789.8|2783.8|2789.8|2783.8|2791|2785|2789.8|2783.8|29
1755705600000|2025-08-20 16:00:00|2789.5|2783.5|2787.8|2781.8|2789.8|2783.8|2787.8|2781.8|14
1755705900000|2025-08-20 16:05:00|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.5|2781.5|10
1755706200000|2025-08-20 16:10:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1755706500000|2025-08-20 16:15:00|2787.8|2781.8|2788.5|2782.5|2788.5|2782.5|2787.8|2781.8|12
1755706800000|2025-08-20 16:20:00|2788.3|2782.3|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|14
1755707100000|2025-08-20 16:25:00|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|10
1755707400000|2025-08-20 16:30:00|2789.8|2783.8|2787.5|2781.5|2790|2784|2787.5|2781.5|14
1755707700000|2025-08-20 16:35:00|2787.3|2781.3|2788.5|2782.5|2788.8|2782.8|2787|2781|16
1755708000000|2025-08-20 16:40:00|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|2
1755708300000|2025-08-20 16:45:00|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|15
1755708600000|2025-08-20 16:50:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.3|2782.3|29
1755708900000|2025-08-20 16:55:00|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2787.9|2781.9|23
1755709200000|2025-08-20 17:00:00|2788.6|2782.6|2788.9|2782.9|2789.4|2783.4|2788.4|2782.4|12
1755709500000|2025-08-20 17:05:00|2788.6|2782.6|2788.4|2782.4|2788.6|2782.6|2788.1|2782.1|5
1755709800000|2025-08-20 17:10:00|2788.9|2782.9|2786.9|2780.9|2788.9|2782.9|2786.9|2780.9|6
1755710100000|2025-08-20 17:15:00|2787.1|2781.1|2786.1|2780.1|2787.1|2781.1|2786.1|2780.1|4
1755710400000|2025-08-20 17:20:00|2786.4|2780.4|2786.1|2780.1|2786.9|2780.9|2786.1|2780.1|8
1755710700000|2025-08-20 17:25:00|2786.4|2780.4|2786.1|2780.1|2786.4|2780.4|2785.9|2779.9|5
1755711000000|2025-08-20 17:30:00|2786.4|2780.4|2786.6|2780.6|2786.9|2780.9|2786.4|2780.4|22
1755711300000|2025-08-20 17:35:00|2786.1|2780.1|2785.9|2779.9|2786.4|2780.4|2785.9|2779.9|4
1755711600000|2025-08-20 17:40:00|2785.6|2779.6|2785.1|2779.1|2786.6|2780.6|2785.1|2779.1|9
1755711900000|2025-08-20 17:45:00|2785.4|2779.4|2785.4|2779.4|2785.6|2779.6|2785.1|2779.1|13
1755712200000|2025-08-20 17:50:00|2785.6|2779.6|2786.3|2780.3|2786.5|2780.5|2785.1|2779.1|39
1755712500000|2025-08-20 17:55:00|2786.5|2780.5|2794.8|2776|2794.8|2780.5|2786.1|2773.5|18
1755734400000|2025-08-21 00:00:00|2786.1|2780.1|2785.8|2779.8|2786.1|2780.1|2785.5|2779.5|5
1755734700000|2025-08-21 00:05:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1755735300000|2025-08-21 00:15:00|2786|2780|2785|2779|2786|2780|2785|2779|8
1755735600000|2025-08-21 00:20:00|2784.8|2778.8|2785.5|2779.5|2785.5|2779.5|2784.5|2778.5|8
1755736200000|2025-08-21 00:30:00|2785.8|2779.8|2786.5|2780.5|2786.8|2780.8|2785.8|2779.8|5
1755736800000|2025-08-21 00:40:00|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|2
1755737100000|2025-08-21 00:45:00|2786|2780|2786|2780|2787.3|2781.3|2786|2780|10
1755737400000|2025-08-21 00:50:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786|2780|4
1755737700000|2025-08-21 00:55:00|2787|2781|2788|2782|2788.5|2782.5|2787|2781|13
1755738000000|2025-08-21 01:00:00|2787.8|2781.8|2785.8|2779.8|2788.3|2782.3|2784.6|2778.6|154
1755738300000|2025-08-21 01:05:00|2786.3|2780.3|2782.8|2776.8|2786.3|2780.3|2782.5|2776.5|72
1755738600000|2025-08-21 01:10:00|2783|2777|2783|2777|2784|2778|2782.8|2776.8|59
1755738900000|2025-08-21 01:15:00|2782.8|2776.8|2786.5|2780.5|2787.8|2781.8|2782.8|2776.8|62
1755739200000|2025-08-21 01:20:00|2786.8|2780.8|2788.5|2782.5|2789.3|2783.3|2786.5|2780.5|70
1755739500000|2025-08-21 01:25:00|2788.8|2782.8|2787.5|2781.5|2790.3|2784.3|2787.5|2781.5|41
1755739800000|2025-08-21 01:30:00|2787.8|2781.8|2789.3|2783.3|2789.3|2783.3|2785.8|2779.8|69
1755740100000|2025-08-21 01:35:00|2789.5|2783.5|2791|2785|2791.3|2785.3|2788.8|2782.8|52
1755740400000|2025-08-21 01:40:00|2791.3|2785.3|2788.8|2782.8|2791.8|2785.8|2788.8|2782.8|66
1755740700000|2025-08-21 01:45:00|2789|2783|2788.8|2782.8|2790.3|2784.3|2788.3|2782.3|99
1755741000000|2025-08-21 01:50:00|2788.5|2782.5|2787.5|2781.5|2789.8|2783.8|2787|2781|56
1755741300000|2025-08-21 01:55:00|2787.8|2781.8|2788.3|2782.3|2788.8|2782.8|2785.8|2779.8|74
1755741600000|2025-08-21 02:00:00|2787.8|2781.8|2788|2782|2789|2783|2787.5|2781.5|39
1755741900000|2025-08-21 02:05:00|2788.3|2782.3|2788.8|2782.8|2791|2785|2788|2782|89
1755742200000|2025-08-21 02:10:00|2789|2783|2788|2782|2791|2785|2787.5|2781.5|37
1755742500000|2025-08-21 02:15:00|2787.8|2781.8|2786.5|2780.5|2787.8|2781.8|2786.3|2780.3|13
1755742800000|2025-08-21 02:20:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2784.8|2778.8|18
1755743100000|2025-08-21 02:25:00|2787|2781|2787.8|2781.8|2787.8|2781.8|2786.5|2780.5|21
1755743400000|2025-08-21 02:30:00|2787.5|2781.5|2790|2784|2790|2784|2787.3|2781.3|58
1755743700000|2025-08-21 02:35:00|2790.3|2784.3|2789.5|2783.5|2790.5|2784.5|2789|2783|71
1755744000000|2025-08-21 02:40:00|2789.3|2783.3|2787|2781|2789.8|2783.8|2786.8|2780.8|76
1755744300000|2025-08-21 02:45:00|2786.8|2780.8|2786.3|2780.3|2788.3|2782.3|2786.3|2780.3|66
1755744600000|2025-08-21 02:50:00|2786.5|2780.5|2789.8|2783.8|2789.8|2783.8|2786|2780|33
1755744900000|2025-08-21 02:55:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.3|2782.3|48
1755745200000|2025-08-21 03:00:00|2788.8|2782.8|2790|2784|2790.5|2784.5|2788.8|2782.8|40
1755745500000|2025-08-21 03:05:00|2789.8|2783.8|2788.3|2782.3|2790.3|2784.3|2788.3|2782.3|51
1755745800000|2025-08-21 03:10:00|2788.5|2782.5|2789|2783|2789.5|2783.5|2788.3|2782.3|26
1755746100000|2025-08-21 03:15:00|2789.3|2783.3|2786.8|2780.8|2789.3|2783.3|2786.5|2780.5|44
1755746400000|2025-08-21 03:20:00|2787|2781|2787|2781|2787.3|2781.3|2784.8|2778.8|44
1755746700000|2025-08-21 03:25:00|2787.3|2781.3|2787.5|2781.5|2789.5|2783.5|2787.3|2781.3|47
1755747000000|2025-08-21 03:30:00|2787.3|2781.3|2788.3|2782.3|2789|2783|2787.3|2781.3|15
1755747300000|2025-08-21 03:35:00|2788|2782|2789|2783|2789|2783|2787.8|2781.8|7
1755747600000|2025-08-21 03:40:00|2788.5|2782.5|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|4
1755747900000|2025-08-21 03:45:00|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1755748200000|2025-08-21 03:50:00|2787.5|2781.5|2788|2782|2788.5|2782.5|2787.5|2781.5|11
1755748500000|2025-08-21 03:55:00|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|4
1755748800000|2025-08-21 04:00:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2785.5|2779.5|10
1755749100000|2025-08-21 04:05:00|2786.5|2780.5|2785.8|2779.8|2786.5|2780.5|2785.8|2779.8|10
1755749400000|2025-08-21 04:10:00|2786|2780|2786.3|2780.3|2786.8|2780.8|2786|2780|11
1755749700000|2025-08-21 04:15:00|2786.5|2780.5|2787.3|2781.3|2787.5|2781.5|2786.3|2780.3|10
1755750000000|2025-08-21 04:20:00|2787.5|2781.5|2788.3|2782.3|2788.3|2782.3|2787.3|2781.3|9
1755750300000|2025-08-21 04:25:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1755750600000|2025-08-21 04:30:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.3|2782.3|7
1755750900000|2025-08-21 04:35:00|2788.8|2782.8|2787.8|2781.8|2788.8|2782.8|2787.8|2781.8|5
1755751200000|2025-08-21 04:40:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1755751500000|2025-08-21 04:45:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1755752100000|2025-08-21 04:55:00|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.8|2781.8|3
1755752400000|2025-08-21 05:00:00|2788.3|2782.3|2791.3|2785.3|2791.3|2785.3|2787.5|2781.5|30
1755752700000|2025-08-21 05:05:00|2791.5|2785.5|2791|2785|2791.8|2785.8|2790.8|2784.8|22
1755753000000|2025-08-21 05:10:00|2791.3|2785.3|2789.5|2783.5|2792.3|2786.3|2789.3|2783.3|20
1755753300000|2025-08-21 05:15:00|2789.8|2783.8|2791.5|2785.5|2791.8|2785.8|2789.8|2783.8|12
1755753600000|2025-08-21 05:20:00|2791.8|2785.8|2790.8|2784.8|2792|2786|2790.8|2784.8|10
1755753900000|2025-08-21 05:25:00|2791.3|2785.3|2790.3|2784.3|2791.8|2785.8|2790.3|2784.3|9
1755754200000|2025-08-21 05:30:00|2790.5|2784.5|2788.8|2782.8|2791|2785|2787.5|2781.5|47
1755754500000|2025-08-21 05:35:00|2789|2783|2789.5|2783.5|2790|2784|2788.8|2782.8|25
1755754800000|2025-08-21 05:40:00|2789.8|2783.8|2790.8|2784.8|2791|2785|2789.8|2783.8|28
1755755100000|2025-08-21 05:45:00|2791|2785|2792.5|2786.5|2793.3|2787.3|2790.8|2784.8|65
1755755400000|2025-08-21 05:50:00|2792.3|2786.3|2792.3|2786.3|2793.3|2787.3|2791.3|2785.3|30
1755755700000|2025-08-21 05:55:00|2792|2786|2791|2785|2792|2786|2790.8|2784.8|37
1755756000000|2025-08-21 06:00:00|2791.3|2785.3|2788.8|2782.8|2791.3|2785.3|2788.3|2782.3|35
1755756300000|2025-08-21 06:05:00|2788.5|2782.5|2786.5|2780.5|2789|2783|2786|2780|43
1755756600000|2025-08-21 06:10:00|2786.8|2780.8|2787.3|2781.3|2788|2782|2786.8|2780.8|28
1755756900000|2025-08-21 06:15:00|2787|2781|2788|2782|2788.3|2782.3|2787|2781|43
1755757200000|2025-08-21 06:20:00|2787.8|2781.8|2783.3|2777.3|2787.8|2781.8|2783|2777|59
1755757500000|2025-08-21 06:25:00|2783.5|2777.5|2785.5|2779.5|2786|2780|2782.5|2776.5|46
1755757800000|2025-08-21 06:30:00|2785.3|2779.3|2783.3|2777.3|2785.3|2779.3|2783|2777|34
1755758100000|2025-08-21 06:35:00|2783|2777|2782.8|2776.8|2783.5|2777.5|2782.5|2776.5|32
1755758400000|2025-08-21 06:40:00|2783.3|2777.3|2782.5|2776.5|2783.5|2777.5|2782.3|2776.3|38
1755758700000|2025-08-21 06:45:00|2782.3|2776.3|2782.3|2776.3|2782.8|2776.8|2782.3|2776.3|39
1755759000000|2025-08-21 06:50:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2780.8|2774.8|34
1755759300000|2025-08-21 06:55:00|2781.8|2775.8|2780.4|2774.4|2782|2776|2779.8|2773.8|67
1755759600000|2025-08-21 07:00:00|2780.6|2774.6|2773.3|2767.3|2780.6|2774.6|2772.9|2766.9|81
1755759900000|2025-08-21 07:05:00|2773|2767|2773.3|2767.3|2774.8|2768.8|2773|2767|45
1755760200000|2025-08-21 07:10:00|2773|2767|2775|2769|2775|2769|2773|2767|38
1755760500000|2025-08-21 07:15:00|2775.3|2769.3|2774|2768|2775.8|2769.8|2772.3|2766.3|69
1755760800000|2025-08-21 07:20:00|2773.8|2767.8|2774.3|2768.3|2774.5|2768.5|2772.5|2766.5|45
1755761100000|2025-08-21 07:25:00|2774.5|2768.5|2775.3|2769.3|2776|2770|2774|2768|33
1755761400000|2025-08-21 07:30:00|2775.5|2769.5|2774|2768|2775.5|2769.5|2773.3|2767.3|20
1755761700000|2025-08-21 07:35:00|2773.8|2767.8|2773.3|2767.3|2774.8|2768.8|2773|2767|25
1755762000000|2025-08-21 07:40:00|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773|2767|14
1755762300000|2025-08-21 07:45:00|2773|2767|2773.3|2767.3|2773.8|2767.8|2773|2767|20
1755762600000|2025-08-21 07:50:00|2773|2767|2771|2765|2773.3|2767.3|2770.3|2764.3|30
1755762900000|2025-08-21 07:55:00|2770.8|2764.8|2770|2764|2770.8|2764.8|2769.3|2763.3|26
1755763200000|2025-08-21 08:00:00|2770.3|2764.3|2771.3|2765.3|2773|2767|2770.3|2764.3|50
1755763500000|2025-08-21 08:05:00|2771|2765|2772.8|2766.8|2772.8|2766.8|2771|2765|23
1755763800000|2025-08-21 08:10:00|2772.5|2766.5|2768.8|2762.8|2772.5|2766.5|2768.8|2762.8|21
1755764100000|2025-08-21 08:15:00|2769|2763|2768.3|2762.3|2769|2763|2766.5|2760.5|26
1755764400000|2025-08-21 08:20:00|2768.5|2762.5|2769.5|2763.5|2769.5|2763.5|2768.3|2762.3|9
1755764700000|2025-08-21 08:25:00|2769.8|2763.8|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|8
1755765000000|2025-08-21 08:30:00|2770|2764|2770.8|2764.8|2772|2766|2770|2764|48
1755765300000|2025-08-21 08:35:00|2770.5|2764.5|2769.8|2763.8|2770.5|2764.5|2769.8|2763.8|4
1755765600000|2025-08-21 08:40:00|2770|2764|2769|2763|2770.3|2764.3|2769|2763|11
1755765900000|2025-08-21 08:45:00|2769.3|2763.3|2770.5|2764.5|2771.3|2765.3|2769.3|2763.3|16
1755766200000|2025-08-21 08:50:00|2770.3|2764.3|2768.8|2762.8|2770.3|2764.3|2768.8|2762.8|12
1755766500000|2025-08-21 08:55:00|2769|2763|2768|2762|2769.8|2763.8|2767.8|2761.8|18
1755766800000|2025-08-21 09:00:00|2767.8|2761.8|2766.8|2760.8|2768.5|2762.5|2766.5|2760.5|27
1755767100000|2025-08-21 09:05:00|2767|2761|2767.3|2761.3|2767.5|2761.5|2766.8|2760.8|25
1755767400000|2025-08-21 09:10:00|2767.5|2761.5|2765.5|2759.5|2767.5|2761.5|2765.5|2759.5|10
1755767700000|2025-08-21 09:15:00|2765.3|2759.3|2765.5|2759.5|2767|2761|2765.3|2759.3|17
1755768000000|2025-08-21 09:20:00|2765.8|2759.8|2767|2761|2767|2761|2765.5|2759.5|23
1755768300000|2025-08-21 09:25:00|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|3
1755768600000|2025-08-21 09:30:00|2766|2760|2765.3|2759.3|2766|2760|2765.3|2759.3|3
1755768900000|2025-08-21 09:35:00|2765.5|2759.5|2765.8|2759.8|2766.3|2760.3|2765|2759|9
1755769200000|2025-08-21 09:40:00|2766.3|2760.3|2767|2761|2767|2761|2766.3|2760.3|8
1755769500000|2025-08-21 09:45:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1755769800000|2025-08-21 09:50:00|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|7
1755770100000|2025-08-21 09:55:00|2767.5|2761.5|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|10
1755770400000|2025-08-21 10:00:00|2767|2761|2767|2761|2767|2761|2766.5|2760.5|5
1755770700000|2025-08-21 10:05:00|2767.3|2761.3|2766.5|2760.5|2767.5|2761.5|2766.5|2760.5|12
1755771000000|2025-08-21 10:10:00|2766.3|2760.3|2765.5|2759.5|2766.3|2760.3|2765.3|2759.3|11
1755771300000|2025-08-21 10:15:00|2765.3|2759.3|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|9
1755771600000|2025-08-21 10:20:00|2765.5|2759.5|2766|2760|2766.5|2760.5|2765.5|2759.5|8
1755771900000|2025-08-21 10:25:00|2766.3|2760.3|2766|2760|2766.5|2760.5|2765.5|2759.5|9
1755772200000|2025-08-21 10:30:00|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|4
1755772500000|2025-08-21 10:35:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1755772800000|2025-08-21 10:40:00|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1755773100000|2025-08-21 10:45:00|2765.5|2759.5|2765.8|2759.8|2766.3|2760.3|2765.5|2759.5|14
1755773400000|2025-08-21 10:50:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.3|2759.3|19
1755773700000|2025-08-21 10:55:00|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765|2759|7
1755774000000|2025-08-21 11:00:00|2765.5|2759.5|2765|2759|2766.3|2760.3|2765|2759|27
1755774300000|2025-08-21 11:05:00|2765.3|2759.3|2767.3|2761.3|2768|2762|2765.3|2759.3|24
1755774600000|2025-08-21 11:10:00|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.3|2761.3|14
1755774900000|2025-08-21 11:15:00|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2767.8|2761.8|14
1755775200000|2025-08-21 11:20:00|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2768.3|2762.3|12
1755775500000|2025-08-21 11:25:00|2769.5|2763.5|2769.3|2763.3|2770.5|2764.5|2769.3|2763.3|31
1755775800000|2025-08-21 11:30:00|2769|2763|2768.8|2762.8|2770|2764|2768.8|2762.8|16
1755776100000|2025-08-21 11:35:00|2769|2763|2769.3|2763.3|2769.5|2763.5|2768.8|2762.8|15
1755776400000|2025-08-21 11:40:00|2769.5|2763.5|2770|2764|2770.5|2764.5|2769.5|2763.5|7
1755776700000|2025-08-21 11:45:00|2769.8|2763.8|2770|2764|2770.3|2764.3|2768.5|2762.5|18
1755777000000|2025-08-21 11:50:00|2769.8|2763.8|2770.8|2764.8|2771.3|2765.3|2769.8|2763.8|18
1755777300000|2025-08-21 11:55:00|2771.8|2765.8|2770.5|2764.5|2771.8|2765.8|2769.3|2763.3|41
1755777600000|2025-08-21 12:00:00|2770.8|2764.8|2770.3|2764.3|2771.3|2765.3|2770|2764|25
1755777900000|2025-08-21 12:05:00|2770.5|2764.5|2771.8|2765.8|2771.8|2765.8|2770.3|2764.3|32
1755778200000|2025-08-21 12:10:00|2772|2766|2771|2765|2772.3|2766.3|2770.3|2764.3|34
1755778500000|2025-08-21 12:15:00|2771.3|2765.3|2773.5|2767.5|2774.3|2768.3|2771.3|2765.3|22
1755778800000|2025-08-21 12:20:00|2773.3|2767.3|2770.5|2764.5|2773.3|2767.3|2770.5|2764.5|17
1755779100000|2025-08-21 12:25:00|2770.3|2764.3|2771|2765|2771|2765|2770|2764|11
1755779400000|2025-08-21 12:30:00|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771|2765|27
1755779700000|2025-08-21 12:35:00|2771.5|2765.5|2770.3|2764.3|2771.8|2765.8|2770.3|2764.3|28
1755780000000|2025-08-21 12:40:00|2770|2764|2769.5|2763.5|2770.8|2764.8|2769.3|2763.3|24
1755780300000|2025-08-21 12:45:00|2769.3|2763.3|2769.3|2763.3|2770|2764|2768.5|2762.5|33
1755780600000|2025-08-21 12:50:00|2769|2763|2769|2763|2769|2763|2768|2762|35
1755780900000|2025-08-21 12:55:00|2768.8|2762.8|2770|2764|2771|2765|2768.3|2762.3|43
1755781200000|2025-08-21 13:00:00|2770.3|2764.3|2775.5|2769.5|2777.1|2771.1|2770.3|2764.3|169
1755781500000|2025-08-21 13:05:00|2775.3|2769.3|2775.8|2769.8|2777|2771|2774.5|2768.5|114
1755781800000|2025-08-21 13:10:00|2775.5|2769.5|2775.3|2769.3|2777.3|2771.3|2774.5|2768.5|81
1755782100000|2025-08-21 13:15:00|2775|2769|2777.3|2771.3|2777.3|2771.3|2775|2769|81
1755782400000|2025-08-21 13:20:00|2777|2771|2776.3|2770.3|2778.8|2772.8|2775.8|2769.8|74
1755782700000|2025-08-21 13:25:00|2776.5|2770.5|2774.5|2768.5|2776.5|2770.5|2774.3|2768.3|55
1755783000000|2025-08-21 13:30:00|2774.8|2768.8|2770.8|2764.8|2775.3|2769.3|2770.3|2764.3|94
1755783300000|2025-08-21 13:35:00|2771|2765|2771.3|2765.3|2772.8|2766.8|2770.3|2764.3|67
1755783600000|2025-08-21 13:40:00|2771|2765|2769|2763|2771.3|2765.3|2768.3|2762.3|43
1755783900000|2025-08-21 13:45:00|2768.8|2762.8|2767.5|2761.5|2768.8|2762.8|2766.8|2760.8|83
1755784200000|2025-08-21 13:50:00|2767.8|2761.8|2763.8|2757.8|2768.5|2762.5|2763.8|2757.8|60
1755784500000|2025-08-21 13:55:00|2764|2758|2764.8|2758.8|2765.8|2759.8|2763.8|2757.8|56
1755784800000|2025-08-21 14:00:00|2765|2759|2769.8|2763.8|2770.3|2764.3|2764.8|2758.8|78
1755785100000|2025-08-21 14:05:00|2770|2764|2771|2765|2772.3|2766.3|2770|2764|65
1755785400000|2025-08-21 14:10:00|2771.3|2765.3|2773|2767|2775.3|2769.3|2770.8|2764.8|80
1755785700000|2025-08-21 14:15:00|2773.3|2767.3|2772.5|2766.5|2774.8|2768.8|2771.8|2765.8|57
1755786000000|2025-08-21 14:20:00|2772.3|2766.3|2775.3|2769.3|2775.5|2769.5|2771.3|2765.3|59
1755786300000|2025-08-21 14:25:00|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.3|2768.3|45
1755786600000|2025-08-21 14:30:00|2774.5|2768.5|2774.5|2768.5|2775.3|2769.3|2773.5|2767.5|36
1755786900000|2025-08-21 14:35:00|2774.3|2768.3|2773.3|2767.3|2775.3|2769.3|2773.3|2767.3|61
1755787200000|2025-08-21 14:40:00|2773.5|2767.5|2773.3|2767.3|2774.3|2768.3|2772.8|2766.8|29
1755787500000|2025-08-21 14:45:00|2773.8|2767.8|2771.8|2765.8|2773.8|2767.8|2771.5|2765.5|29
1755787800000|2025-08-21 14:50:00|2771.5|2765.5|2774.3|2768.3|2774.5|2768.5|2771.3|2765.3|28
1755788100000|2025-08-21 14:55:00|2774|2768|2774|2768|2774.3|2768.3|2773.3|2767.3|20
1755788400000|2025-08-21 15:00:00|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773|2767|27
1755788700000|2025-08-21 15:05:00|2772.8|2766.8|2771.3|2765.3|2773.8|2767.8|2770|2764|54
1755789000000|2025-08-21 15:10:00|2771.5|2765.5|2771.3|2765.3|2772.8|2766.8|2771|2765|34
1755789300000|2025-08-21 15:15:00|2771|2765|2768.3|2762.3|2771|2765|2768.3|2762.3|49
1755789600000|2025-08-21 15:20:00|2768.8|2762.8|2771.5|2765.5|2771.5|2765.5|2768|2762|63
1755789900000|2025-08-21 15:25:00|2771.8|2765.8|2770.5|2764.5|2772.8|2766.8|2769.3|2763.3|61
1755790200000|2025-08-21 15:30:00|2770.8|2764.8|2771|2765|2771.5|2765.5|2769.5|2763.5|54
1755790500000|2025-08-21 15:35:00|2770.8|2764.8|2769.5|2763.5|2770.8|2764.8|2767.3|2761.3|81
1755790800000|2025-08-21 15:40:00|2769.8|2763.8|2770|2764|2770.3|2764.3|2769.3|2763.3|19
1755791100000|2025-08-21 15:45:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2768.5|2762.5|18
1755791400000|2025-08-21 15:50:00|2769.8|2763.8|2768.5|2762.5|2769.8|2763.8|2768.5|2762.5|8
1755791700000|2025-08-21 15:55:00|2768.3|2762.3|2767|2761|2768.8|2762.8|2766.5|2760.5|25
1755792000000|2025-08-21 16:00:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2765.8|2759.8|25
1755792300000|2025-08-21 16:05:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|4
1755792600000|2025-08-21 16:10:00|2767.3|2761.3|2768.3|2762.3|2768.3|2762.3|2767.3|2761.3|6
1755792900000|2025-08-21 16:15:00|2769.3|2763.3|2768.8|2762.8|2769.8|2763.8|2768.5|2762.5|4
1755793200000|2025-08-21 16:20:00|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1755793500000|2025-08-21 16:25:00|2769.3|2763.3|2769.5|2763.5|2770.3|2764.3|2768.8|2762.8|13
1755793800000|2025-08-21 16:30:00|2769.3|2763.3|2769|2763|2769.5|2763.5|2769|2763|16
1755794100000|2025-08-21 16:35:00|2769.3|2763.3|2769|2763|2769.5|2763.5|2768.8|2762.8|8
1755794400000|2025-08-21 16:40:00|2769.3|2763.3|2769.8|2763.8|2770.3|2764.3|2769|2763|18
1755794700000|2025-08-21 16:45:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|16
1755795000000|2025-08-21 16:50:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|6
1755795300000|2025-08-21 16:55:00|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2768.9|2762.9|43
1755795600000|2025-08-21 17:00:00|2769.9|2763.9|2770.1|2764.1|2770.4|2764.4|2769.9|2763.9|5
1755795900000|2025-08-21 17:05:00|2770.4|2764.4|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|3
1755796200000|2025-08-21 17:10:00|2770.6|2764.6|2771.4|2765.4|2771.4|2765.4|2770.6|2764.6|4
1755796500000|2025-08-21 17:15:00|2771.1|2765.1|2771.1|2765.1|2771.4|2765.4|2770.9|2764.9|5
1755796800000|2025-08-21 17:20:00|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1755797100000|2025-08-21 17:25:00|2770.9|2764.9|2772.1|2766.1|2772.4|2766.4|2770.9|2764.9|5
1755797400000|2025-08-21 17:30:00|2771.9|2765.9|2772.1|2766.1|2772.1|2766.1|2771.9|2765.9|2
1755797700000|2025-08-21 17:35:00|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.1|2766.1|3
1755798000000|2025-08-21 17:40:00|2772.6|2766.6|2771.4|2765.4|2772.6|2766.6|2771.4|2765.4|7
1755798300000|2025-08-21 17:45:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1755798600000|2025-08-21 17:50:00|2771.9|2765.9|2771.6|2765.6|2772.1|2766.1|2771.4|2765.4|7
1755798900000|2025-08-21 17:55:00|2778|2759.3|2777.3|2758.5|2778|2759.3|2777.3|2758.5|3
1755820800000|2025-08-22 00:00:00|2775.5|2769.5|2774.8|2768.8|2775.5|2769.5|2774.1|2768.1|12
1755821100000|2025-08-22 00:05:00|2774.5|2768.5|2774.3|2768.3|2775|2769|2774|2768|16
1755821400000|2025-08-22 00:10:00|2774|2768|2773.5|2767.5|2774.3|2768.3|2773.5|2767.5|11
1755821700000|2025-08-22 00:15:00|2773|2767|2773|2767|2773.3|2767.3|2772.5|2766.5|15
1755822000000|2025-08-22 00:20:00|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|4
1755822300000|2025-08-22 00:25:00|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|5
1755822600000|2025-08-22 00:30:00|2773.5|2767.5|2773.5|2767.5|2774|2768|2773.5|2767.5|9
1755822900000|2025-08-22 00:35:00|2773.8|2767.8|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|7
1755823200000|2025-08-22 00:40:00|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|5
1755823500000|2025-08-22 00:45:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1755823800000|2025-08-22 00:50:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1755824100000|2025-08-22 00:55:00|2773.5|2767.5|2773.5|2767.5|2774|2768|2773.5|2767.5|6
1755824400000|2025-08-22 01:00:00|2773.8|2767.8|2769.8|2763.8|2773.8|2767.8|2769.5|2763.5|106
1755824700000|2025-08-22 01:05:00|2769.5|2763.5|2769.3|2763.3|2770|2764|2768.5|2762.5|68
1755825000000|2025-08-22 01:10:00|2769|2763|2770|2764|2770|2764|2768.8|2762.8|32
1755825300000|2025-08-22 01:15:00|2769.8|2763.8|2767.5|2761.5|2769.8|2763.8|2767.5|2761.5|40
1755825600000|2025-08-22 01:20:00|2767.8|2761.8|2766.3|2760.3|2767.8|2761.8|2766.3|2760.3|39
1755825900000|2025-08-22 01:25:00|2766.5|2760.5|2768.3|2762.3|2768.5|2762.5|2766.5|2760.5|22
1755826200000|2025-08-22 01:30:00|2768.5|2762.5|2768|2762|2769.5|2763.5|2767.5|2761.5|49
1755826500000|2025-08-22 01:35:00|2767.8|2761.8|2768.8|2762.8|2769|2763|2767.5|2761.5|41
1755826800000|2025-08-22 01:40:00|2768.5|2762.5|2769|2763|2769|2763|2768|2762|35
1755827100000|2025-08-22 01:45:00|2769.3|2763.3|2769.8|2763.8|2770.3|2764.3|2768.5|2762.5|45
1755827400000|2025-08-22 01:50:00|2769.5|2763.5|2769|2763|2770.3|2764.3|2768.3|2762.3|55
1755827700000|2025-08-22 01:55:00|2768.8|2762.8|2769|2763|2770.3|2764.3|2767.8|2761.8|66
1755828000000|2025-08-22 02:00:00|2769.3|2763.3|2769|2763|2769.5|2763.5|2768|2762|62
1755828300000|2025-08-22 02:05:00|2768.8|2762.8|2768.5|2762.5|2769.8|2763.8|2768.5|2762.5|64
1755828600000|2025-08-22 02:10:00|2768.8|2762.8|2769.5|2763.5|2771.3|2765.3|2768.5|2762.5|50
1755828900000|2025-08-22 02:15:00|2769.8|2763.8|2771|2765|2771.3|2765.3|2769.5|2763.5|15
1755829200000|2025-08-22 02:20:00|2770.8|2764.8|2770|2764|2771|2765|2770|2764|22
1755829500000|2025-08-22 02:25:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2768.5|2762.5|18
1755829800000|2025-08-22 02:30:00|2769.3|2763.3|2770|2764|2772|2766|2769|2763|88
1755830100000|2025-08-22 02:35:00|2769.8|2763.8|2770|2764|2771.5|2765.5|2769.8|2763.8|49
1755830400000|2025-08-22 02:40:00|2769.8|2763.8|2771.3|2765.3|2771.5|2765.5|2769.5|2763.5|29
1755830700000|2025-08-22 02:45:00|2771.5|2765.5|2771|2765|2772.8|2766.8|2769.3|2763.3|58
1755831000000|2025-08-22 02:50:00|2770.8|2764.8|2772|2766|2772|2766|2770.3|2764.3|65
1755831300000|2025-08-22 02:55:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770|2764|61
1755831600000|2025-08-22 03:00:00|2771|2765|2768.8|2762.8|2771.3|2765.3|2768.3|2762.3|47
1755831900000|2025-08-22 03:05:00|2769|2763|2770.3|2764.3|2771|2765|2767.5|2761.5|68
1755832200000|2025-08-22 03:10:00|2770.5|2764.5|2769.8|2763.8|2771|2765|2769.3|2763.3|66
1755832500000|2025-08-22 03:15:00|2770|2764|2771.3|2765.3|2772|2766|2769.5|2763.5|36
1755832800000|2025-08-22 03:20:00|2771|2765|2769.8|2763.8|2771.5|2765.5|2769.3|2763.3|80
1755833100000|2025-08-22 03:25:00|2769.5|2763.5|2770.5|2764.5|2771.3|2765.3|2769|2763|45
1755833400000|2025-08-22 03:30:00|2770.8|2764.8|2771|2765|2771|2765|2770.3|2764.3|10
1755833700000|2025-08-22 03:35:00|2770.8|2764.8|2770.3|2764.3|2771|2765|2770.3|2764.3|7
1755834000000|2025-08-22 03:40:00|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1755834300000|2025-08-22 03:45:00|2769.5|2763.5|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|6
1755834600000|2025-08-22 03:50:00|2769|2763|2770|2764|2770.3|2764.3|2768.8|2762.8|8
1755834900000|2025-08-22 03:55:00|2769.8|2763.8|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|3
1755835200000|2025-08-22 04:00:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1755835500000|2025-08-22 04:05:00|2770.5|2764.5|2771|2765|2771.3|2765.3|2770.5|2764.5|8
1755835800000|2025-08-22 04:10:00|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771|2765|6
1755836400000|2025-08-22 04:20:00|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.3|2764.3|6
1755836700000|2025-08-22 04:25:00|2770.8|2764.8|2770.8|2764.8|2771|2765|2770.5|2764.5|11
1755837000000|2025-08-22 04:30:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1755837300000|2025-08-22 04:35:00|2770.5|2764.5|2770.8|2764.8|2771|2765|2770.5|2764.5|4
1755837600000|2025-08-22 04:40:00|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|4
1755837900000|2025-08-22 04:45:00|2771|2765|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|6
1755838200000|2025-08-22 04:50:00|2771|2765|2771.5|2765.5|2772|2766|2771|2765|8
1755838500000|2025-08-22 04:55:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|9
1755838800000|2025-08-22 05:00:00|2771.5|2765.5|2772.3|2766.3|2773|2767|2771.5|2765.5|15
1755839100000|2025-08-22 05:05:00|2773.3|2767.3|2771.5|2765.5|2773.3|2767.3|2771.5|2765.5|13
1755839400000|2025-08-22 05:10:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771|2765|7
1755839700000|2025-08-22 05:15:00|2771.5|2765.5|2770.8|2764.8|2771.8|2765.8|2770.8|2764.8|12
1755840000000|2025-08-22 05:20:00|2771|2765|2769.5|2763.5|2771|2765|2769.3|2763.3|18
1755840300000|2025-08-22 05:25:00|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|10
1755840600000|2025-08-22 05:30:00|2770|2764|2772.8|2766.8|2773|2767|2769|2763|76
1755840900000|2025-08-22 05:35:00|2772.5|2766.5|2771.5|2765.5|2773.5|2767.5|2771.3|2765.3|37
1755841200000|2025-08-22 05:40:00|2771.3|2765.3|2772|2766|2772|2766|2771|2765|29
1755841500000|2025-08-22 05:45:00|2772.3|2766.3|2772.5|2766.5|2773.5|2767.5|2771.5|2765.5|27
1755841800000|2025-08-22 05:50:00|2772.8|2766.8|2771.8|2765.8|2773.8|2767.8|2771.8|2765.8|38
1755842100000|2025-08-22 05:55:00|2771.5|2765.5|2770.3|2764.3|2772|2766|2770.3|2764.3|28
1755842400000|2025-08-22 06:00:00|2770|2764|2770.5|2764.5|2770.8|2764.8|2770|2764|15
1755842700000|2025-08-22 06:05:00|2770.8|2764.8|2770.8|2764.8|2772|2766|2770.3|2764.3|17
1755843000000|2025-08-22 06:10:00|2770.5|2764.5|2772|2766|2772|2766|2770.5|2764.5|15
1755843300000|2025-08-22 06:15:00|2772.3|2766.3|2771.3|2765.3|2773|2767|2771.3|2765.3|24
1755843600000|2025-08-22 06:20:00|2771.5|2765.5|2771.8|2765.8|2772.3|2766.3|2770.3|2764.3|57
1755843900000|2025-08-22 06:25:00|2771.5|2765.5|2773.3|2767.3|2773.3|2767.3|2771.5|2765.5|20
1755844200000|2025-08-22 06:30:00|2773.5|2767.5|2774|2768|2774.8|2768.8|2772|2766|49
1755844500000|2025-08-22 06:35:00|2773.8|2767.8|2771|2765|2773.8|2767.8|2771|2765|42
1755844800000|2025-08-22 06:40:00|2770.8|2764.8|2770.8|2764.8|2771.8|2765.8|2769.3|2763.3|55
1755845100000|2025-08-22 06:45:00|2771|2765|2773.8|2767.8|2774.5|2768.5|2770.8|2764.8|80
1755845400000|2025-08-22 06:50:00|2773.5|2767.5|2774.8|2768.8|2775.3|2769.3|2772.8|2766.8|77
1755845700000|2025-08-22 06:55:00|2774.5|2768.5|2777.8|2771.8|2777.8|2771.8|2772.5|2766.5|96
1755846000000|2025-08-22 07:00:00|2777.1|2771.1|2775.8|2769.8|2778.9|2772.9|2775.5|2769.5|53
1755846300000|2025-08-22 07:05:00|2776|2770|2780.8|2774.8|2780.8|2774.8|2775|2769|49
1755846600000|2025-08-22 07:10:00|2781|2775|2779.8|2773.8|2781.3|2775.3|2778.8|2772.8|35
1755846900000|2025-08-22 07:15:00|2779.5|2773.5|2780.5|2774.5|2781.3|2775.3|2778.3|2772.3|32
1755847200000|2025-08-22 07:20:00|2780.3|2774.3|2780.5|2774.5|2781.3|2775.3|2779.5|2773.5|40
1755847500000|2025-08-22 07:25:00|2781.3|2775.3|2782.8|2776.8|2783.3|2777.3|2781|2775|36
1755847800000|2025-08-22 07:30:00|2782.3|2776.3|2785|2779|2786.5|2780.5|2781.3|2775.3|44
1755848100000|2025-08-22 07:35:00|2784.8|2778.8|2780.5|2774.5|2784.8|2778.8|2780.3|2774.3|44
1755848400000|2025-08-22 07:40:00|2780.3|2774.3|2781.3|2775.3|2781.3|2775.3|2780.3|2774.3|7
1755848700000|2025-08-22 07:45:00|2781.5|2775.5|2782.5|2776.5|2783|2777|2781.5|2775.5|15
1755849000000|2025-08-22 07:50:00|2782.8|2776.8|2783.8|2777.8|2783.8|2777.8|2782.8|2776.8|15
1755849300000|2025-08-22 07:55:00|2784|2778|2784.5|2778.5|2787.3|2781.3|2784|2778|42
1755849600000|2025-08-22 08:00:00|2784.8|2778.8|2785|2779|2789|2783|2784.8|2778.8|58
1755849900000|2025-08-22 08:05:00|2784.8|2778.8|2789|2783|2790.5|2784.5|2783.3|2777.3|59
1755850200000|2025-08-22 08:10:00|2788.8|2782.8|2789.5|2783.5|2793.5|2787.5|2788.3|2782.3|52
1755850500000|2025-08-22 08:15:00|2789.8|2783.8|2796.5|2790.5|2796.5|2790.5|2789.5|2783.5|56
1755850800000|2025-08-22 08:20:00|2796.3|2790.3|2792.3|2786.3|2796.8|2790.8|2792.3|2786.3|46
1755851100000|2025-08-22 08:25:00|2792.5|2786.5|2792.5|2786.5|2794.5|2788.5|2791.8|2785.8|34
1755851400000|2025-08-22 08:30:00|2792.8|2786.8|2789.5|2783.5|2792.8|2786.8|2789.3|2783.3|53
1755851700000|2025-08-22 08:35:00|2789.8|2783.8|2790|2784|2790.5|2784.5|2789.5|2783.5|20
1755852000000|2025-08-22 08:40:00|2789.8|2783.8|2790.5|2784.5|2791|2785|2789|2783|29
1755852300000|2025-08-22 08:45:00|2790.3|2784.3|2791|2785|2791.3|2785.3|2789.5|2783.5|13
1755852600000|2025-08-22 08:50:00|2790.8|2784.8|2789.5|2783.5|2791|2785|2789.3|2783.3|31
1755852900000|2025-08-22 08:55:00|2789.3|2783.3|2788.8|2782.8|2789.5|2783.5|2788|2782|19
1755853200000|2025-08-22 09:00:00|2788.5|2782.5|2787.8|2781.8|2789.3|2783.3|2787.8|2781.8|26
1755853500000|2025-08-22 09:05:00|2788|2782|2790|2784|2790.5|2784.5|2788|2782|13
1755853800000|2025-08-22 09:10:00|2789.8|2783.8|2788.5|2782.5|2790|2784|2788.3|2782.3|12
1755854100000|2025-08-22 09:15:00|2788.8|2782.8|2789.8|2783.8|2790|2784|2788.3|2782.3|25
1755854400000|2025-08-22 09:20:00|2790|2784|2790.3|2784.3|2791.3|2785.3|2789.8|2783.8|14
1755854700000|2025-08-22 09:25:00|2790|2784|2790.8|2784.8|2791.5|2785.5|2789.8|2783.8|23
1755855000000|2025-08-22 09:30:00|2790.5|2784.5|2789.5|2783.5|2790.8|2784.8|2789.5|2783.5|28
1755855300000|2025-08-22 09:35:00|2789.8|2783.8|2789|2783|2790.3|2784.3|2788.8|2782.8|15
1755855600000|2025-08-22 09:40:00|2788.8|2782.8|2787.5|2781.5|2789|2783|2787.3|2781.3|22
1755855900000|2025-08-22 09:45:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|12
1755856200000|2025-08-22 09:50:00|2787.3|2781.3|2788.3|2782.3|2788.5|2782.5|2787|2781|12
1755856500000|2025-08-22 09:55:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|6
1755856800000|2025-08-22 10:00:00|2788|2782|2788.8|2782.8|2789|2783|2788|2782|10
1755857100000|2025-08-22 10:05:00|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2787.8|2781.8|12
1755857400000|2025-08-22 10:10:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2787.8|2781.8|11
1755857700000|2025-08-22 10:15:00|2788.3|2782.3|2787|2781|2788.5|2782.5|2787|2781|16
1755858000000|2025-08-22 10:20:00|2786.8|2780.8|2787|2781|2788.3|2782.3|2785|2779|28
1755858300000|2025-08-22 10:25:00|2785.8|2779.8|2787.8|2781.8|2787.8|2781.8|2785.8|2779.8|12
1755858600000|2025-08-22 10:30:00|2788|2782|2788.5|2782.5|2788.8|2782.8|2787.5|2781.5|21
1755858900000|2025-08-22 10:35:00|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|10
1755859200000|2025-08-22 10:40:00|2787.8|2781.8|2788|2782|2789|2783|2787.3|2781.3|15
1755859500000|2025-08-22 10:45:00|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2787|2781|12
1755859800000|2025-08-22 10:50:00|2787.5|2781.5|2786.5|2780.5|2787.5|2781.5|2786.3|2780.3|7
1755860100000|2025-08-22 10:55:00|2786.3|2780.3|2786.8|2780.8|2787.3|2781.3|2786.3|2780.3|21
1755860400000|2025-08-22 11:00:00|2786.5|2780.5|2787|2781|2787.3|2781.3|2786.3|2780.3|8
1755860700000|2025-08-22 11:05:00|2786.8|2780.8|2786.8|2780.8|2787|2781|2786.8|2780.8|5
1755861000000|2025-08-22 11:10:00|2787|2781|2788.3|2782.3|2788.3|2782.3|2786.8|2780.8|16
1755861300000|2025-08-22 11:15:00|2788.5|2782.5|2786.5|2780.5|2788.5|2782.5|2786.5|2780.5|15
1755861600000|2025-08-22 11:20:00|2786|2780|2785.3|2779.3|2786.5|2780.5|2784.8|2778.8|21
1755861900000|2025-08-22 11:25:00|2785|2779|2782.5|2776.5|2785.3|2779.3|2782.5|2776.5|23
1755862200000|2025-08-22 11:30:00|2782.8|2776.8|2783.3|2777.3|2784.8|2778.8|2782.8|2776.8|28
1755862500000|2025-08-22 11:35:00|2783.5|2777.5|2784.3|2778.3|2784.5|2778.5|2782.8|2776.8|29
1755862800000|2025-08-22 11:40:00|2784|2778|2784.8|2778.8|2784.8|2778.8|2784|2778|10
1755863100000|2025-08-22 11:45:00|2785|2779|2784.3|2778.3|2785.3|2779.3|2784|2778|10
1755863400000|2025-08-22 11:50:00|2784.8|2778.8|2784.8|2778.8|2785.8|2779.8|2784.3|2778.3|23
1755863700000|2025-08-22 11:55:00|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2781.8|2775.8|41
1755864000000|2025-08-22 12:00:00|2782.5|2776.5|2779.8|2773.8|2783|2777|2779.8|2773.8|33
1755864300000|2025-08-22 12:05:00|2780|2774|2776.8|2770.8|2780|2774|2776.8|2770.8|35
1755864600000|2025-08-22 12:10:00|2776.3|2770.3|2776.8|2770.8|2777.8|2771.8|2775|2769|35
1755864900000|2025-08-22 12:15:00|2776.5|2770.5|2777|2771|2778.5|2772.5|2776.5|2770.5|34
1755865200000|2025-08-22 12:20:00|2776.8|2770.8|2776.8|2770.8|2777.3|2771.3|2775.3|2769.3|25
1755865500000|2025-08-22 12:25:00|2776.5|2770.5|2776.8|2770.8|2777.5|2771.5|2776|2770|18
1755865800000|2025-08-22 12:30:00|2776.5|2770.5|2775.3|2769.3|2777|2771|2775.3|2769.3|19
1755866100000|2025-08-22 12:35:00|2775|2769|2774.8|2768.8|2775.5|2769.5|2773.8|2767.8|21
1755866400000|2025-08-22 12:40:00|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|3
1755866700000|2025-08-22 12:45:00|2773.5|2767.5|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|25
1755867000000|2025-08-22 12:50:00|2775|2769|2775.3|2769.3|2775.8|2769.8|2774.8|2768.8|13
1755867300000|2025-08-22 12:55:00|2775|2769|2774.5|2768.5|2776.5|2770.5|2773.8|2767.8|50
1755867600000|2025-08-22 13:00:00|2774.3|2768.3|2773.3|2767.3|2775|2769|2772.8|2766.8|118
1755867900000|2025-08-22 13:05:00|2773.5|2767.5|2775|2769|2776|2770|2773.3|2767.3|73
1755868200000|2025-08-22 13:10:00|2775.3|2769.3|2776.5|2770.5|2776.5|2770.5|2775|2769|31
1755868500000|2025-08-22 13:15:00|2776.8|2770.8|2776|2770|2776.8|2770.8|2775.8|2769.8|47
1755868800000|2025-08-22 13:20:00|2776.3|2770.3|2774.3|2768.3|2777.3|2771.3|2774.3|2768.3|27
1755869100000|2025-08-22 13:25:00|2774.5|2768.5|2775.5|2769.5|2775.8|2769.8|2774.3|2768.3|58
1755869400000|2025-08-22 13:30:00|2775.8|2769.8|2773.8|2767.8|2776.3|2770.3|2773|2767|55
1755869700000|2025-08-22 13:35:00|2774|2768|2773.5|2767.5|2775|2769|2772.5|2766.5|66
1755870000000|2025-08-22 13:40:00|2773.3|2767.3|2773|2767|2774.3|2768.3|2773|2767|22
1755870300000|2025-08-22 13:45:00|2773.3|2767.3|2769.8|2763.8|2773.3|2767.3|2769.3|2763.3|37
1755870600000|2025-08-22 13:50:00|2770|2764|2770.5|2764.5|2771.5|2765.5|2769.8|2763.8|34
1755870900000|2025-08-22 13:55:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769|2763|11
1755871200000|2025-08-22 14:00:00|2769.5|2763.5|2778.5|2772.5|2780.3|2774.3|2769.5|2763.5|207
1755871500000|2025-08-22 14:05:00|2779.5|2773.5|2786.8|2780.8|2787.3|2781.3|2778.8|2772.8|194
1755871800000|2025-08-22 14:10:00|2787|2781|2791.3|2785.3|2791.8|2785.8|2786|2780|165
1755872100000|2025-08-22 14:15:00|2791|2785|2794.5|2788.5|2794.5|2788.5|2790.5|2784.5|181
1755872400000|2025-08-22 14:20:00|2794.8|2788.8|2790.3|2784.3|2794.8|2788.8|2788|2782|205
1755872700000|2025-08-22 14:25:00|2790.5|2784.5|2792|2786|2794|2788|2790.3|2784.3|155
1755873000000|2025-08-22 14:30:00|2792.3|2786.3|2798.5|2792.5|2799.3|2793.3|2792.3|2786.3|112
1755873300000|2025-08-22 14:35:00|2798.8|2792.8|2797.5|2791.5|2798.8|2792.8|2795|2789|99
1755873600000|2025-08-22 14:40:00|2798.3|2792.3|2799.3|2793.3|2799.3|2793.3|2794.8|2788.8|77
1755873900000|2025-08-22 14:45:00|2799.5|2793.5|2799.8|2793.8|2802.8|2796.8|2797.8|2791.8|76
1755874200000|2025-08-22 14:50:00|2800|2794|2799.5|2793.5|2800|2794|2798.3|2792.3|59
1755874500000|2025-08-22 14:55:00|2799.8|2793.8|2804.5|2798.5|2805.8|2799.8|2799.8|2793.8|102
1755874800000|2025-08-22 15:00:00|2804.8|2798.8|2808.5|2802.5|2808.8|2802.8|2804.8|2798.8|67
1755875100000|2025-08-22 15:05:00|2808.8|2802.8|2809|2803|2809.8|2803.8|2807.5|2801.5|88
1755875400000|2025-08-22 15:10:00|2809.3|2803.3|2808.8|2802.8|2809.8|2803.8|2808.3|2802.3|48
1755875700000|2025-08-22 15:15:00|2809|2803|2815|2809|2815.3|2809.3|2809|2803|89
1755876000000|2025-08-22 15:20:00|2814.8|2808.8|2822.5|2816.5|2823.5|2817.5|2814.5|2808.5|126
1755876300000|2025-08-22 15:25:00|2822.8|2816.8|2821.5|2815.5|2824|2818|2820.8|2814.8|85
1755876600000|2025-08-22 15:30:00|2821.3|2815.3|2823|2817|2823.3|2817.3|2820.5|2814.5|91
1755876900000|2025-08-22 15:35:00|2823.3|2817.3|2819|2813|2824.3|2818.3|2818.3|2812.3|122
1755877200000|2025-08-22 15:40:00|2818.8|2812.8|2815.5|2809.5|2818.8|2812.8|2815.3|2809.3|62
1755877500000|2025-08-22 15:45:00|2815.8|2809.8|2812.8|2806.8|2816.3|2810.3|2812.5|2806.5|56
1755877800000|2025-08-22 15:50:00|2813|2807|2816|2810|2816|2810|2812.3|2806.3|41
1755878100000|2025-08-22 15:55:00|2815.8|2809.8|2815.3|2809.3|2816|2810|2814.8|2808.8|49
1755878400000|2025-08-22 16:00:00|2815.5|2809.5|2816|2810|2816|2810|2815.3|2809.3|51
1755878700000|2025-08-22 16:05:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.3|2809.3|13
1755879000000|2025-08-22 16:10:00|2815.8|2809.8|2813.8|2807.8|2815.8|2809.8|2813.5|2807.5|16
1755879300000|2025-08-22 16:15:00|2813.5|2807.5|2811.3|2805.3|2814|2808|2811.3|2805.3|27
1755879600000|2025-08-22 16:20:00|2811|2805|2808.3|2802.3|2811.3|2805.3|2807.3|2801.3|32
1755879900000|2025-08-22 16:25:00|2808|2802|2805.3|2799.3|2808.3|2802.3|2805.3|2799.3|32
1755880200000|2025-08-22 16:30:00|2805|2799|2802.3|2796.3|2805|2799|2802.3|2796.3|44
1755880500000|2025-08-22 16:35:00|2802.5|2796.5|2803.3|2797.3|2803.5|2797.5|2800.8|2794.8|50
1755880800000|2025-08-22 16:40:00|2803.5|2797.5|2805|2799|2805.5|2799.5|2803.3|2797.3|20
1755881100000|2025-08-22 16:45:00|2805.3|2799.3|2806.5|2800.5|2807|2801|2805.3|2799.3|22
1755881400000|2025-08-22 16:50:00|2806.8|2800.8|2806.5|2800.5|2807.3|2801.3|2806.3|2800.3|61
1755881700000|2025-08-22 16:55:00|2806.4|2800.4|2806.6|2800.6|2807.6|2801.6|2806.4|2800.4|42
1755882000000|2025-08-22 17:00:00|2806.9|2800.9|2808.1|2802.1|2809.1|2803.1|2806.9|2800.9|23
1755882300000|2025-08-22 17:05:00|2808.6|2802.6|2809.4|2803.4|2809.6|2803.6|2808.4|2802.4|24
1755882600000|2025-08-22 17:10:00|2809.1|2803.1|2808.9|2802.9|2809.4|2803.4|2808.1|2802.1|13
1755882900000|2025-08-22 17:15:00|2809.1|2803.1|2808.9|2802.9|2809.4|2803.4|2808.9|2802.9|10
1755883200000|2025-08-22 17:20:00|2809.1|2803.1|2809.4|2803.4|2809.9|2803.9|2809.1|2803.1|11
1755883500000|2025-08-22 17:25:00|2809.6|2803.6|2810.1|2804.1|2810.1|2804.1|2809.1|2803.1|29
1755883800000|2025-08-22 17:30:00|2809.9|2803.9|2809.4|2803.4|2810.4|2804.4|2809.1|2803.1|18
1755884100000|2025-08-22 17:35:00|2809.1|2803.1|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|9
1755884400000|2025-08-22 17:40:00|2810.1|2804.1|2810.4|2804.4|2810.6|2804.6|2810.1|2804.1|9
1755884700000|2025-08-22 17:45:00|2810.1|2804.1|2809.1|2803.1|2810.4|2804.4|2809.1|2803.1|13
1755885000000|2025-08-22 17:50:00|2809.4|2803.4|2808.1|2802.1|2809.6|2803.6|2805.8|2799.8|48
1755885300000|2025-08-22 17:55:00|2808.3|2802.3|2813.8|2795|2814.5|2802.3|2807.1|2794.8|19
1756166400000|2025-08-26 00:00:00|2806.4|2800.4|2801.9|2795.9|2806.9|2800.9|2800.8|2794.8|53
1756166700000|2025-08-26 00:05:00|2803.8|2797.8|2804.8|2798.8|2807.6|2801.6|2803.3|2797.3|33
1756167000000|2025-08-26 00:10:00|2805|2799|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|17
1756167300000|2025-08-26 00:15:00|2807|2801|2807.3|2801.3|2808.8|2802.8|2806.5|2800.5|20
1756167600000|2025-08-26 00:20:00|2807|2801|2807|2801|2807.3|2801.3|2805.3|2799.3|16
1756167900000|2025-08-26 00:25:00|2806.8|2800.8|2806|2800|2807|2801|2806|2800|22
1756168200000|2025-08-26 00:30:00|2806.3|2800.3|2806.8|2800.8|2808.3|2802.3|2804.5|2798.5|40
1756168500000|2025-08-26 00:35:00|2807|2801|2808.8|2802.8|2809.3|2803.3|2806.8|2800.8|30
1756168800000|2025-08-26 00:40:00|2808.5|2802.5|2810.8|2804.8|2810.8|2804.8|2807.5|2801.5|52
1756169100000|2025-08-26 00:45:00|2811|2805|2811.3|2805.3|2811.8|2805.8|2810.5|2804.5|15
1756169400000|2025-08-26 00:50:00|2811.5|2805.5|2813.8|2807.8|2813.8|2807.8|2811.3|2805.3|18
1756169700000|2025-08-26 00:55:00|2814|2808|2812.5|2806.5|2815.3|2809.3|2811.8|2805.8|35
1756170000000|2025-08-26 01:00:00|2812.8|2806.8|2811.5|2805.5|2813.8|2807.8|2806.8|2800.8|148
1756170300000|2025-08-26 01:05:00|2811.3|2805.3|2808.8|2802.8|2812.3|2806.3|2807.8|2801.8|125
1756170600000|2025-08-26 01:10:00|2809|2803|2807.8|2801.8|2810.3|2804.3|2806.5|2800.5|74
1756170900000|2025-08-26 01:15:00|2808|2802|2808.5|2802.5|2809.3|2803.3|2807.3|2801.3|77
1756171200000|2025-08-26 01:20:00|2808.3|2802.3|2806.3|2800.3|2809.8|2803.8|2805.3|2799.3|58
1756171500000|2025-08-26 01:25:00|2806.5|2800.5|2806.8|2800.8|2807.3|2801.3|2805.8|2799.8|50
1756171800000|2025-08-26 01:30:00|2806.5|2800.5|2806|2800|2806.5|2800.5|2804|2798|96
1756172100000|2025-08-26 01:35:00|2806.3|2800.3|2806|2800|2807|2801|2804.8|2798.8|67
1756172400000|2025-08-26 01:40:00|2805.8|2799.8|2806.8|2800.8|2807.3|2801.3|2805.8|2799.8|40
1756172700000|2025-08-26 01:45:00|2806.5|2800.5|2808.8|2802.8|2809.3|2803.3|2805|2799|54
1756173000000|2025-08-26 01:50:00|2809|2803|2810.5|2804.5|2811|2805|2808.8|2802.8|49
1756173300000|2025-08-26 01:55:00|2810.3|2804.3|2813.3|2807.3|2813.3|2807.3|2810.3|2804.3|78
1756173600000|2025-08-26 02:00:00|2812.8|2806.8|2812.8|2806.8|2813.8|2807.8|2810.8|2804.8|55
1756173900000|2025-08-26 02:05:00|2813|2807|2814.8|2808.8|2814.8|2808.8|2812.8|2806.8|62
1756174200000|2025-08-26 02:10:00|2814.5|2808.5|2815.3|2809.3|2815.5|2809.5|2813.3|2807.3|59
1756174500000|2025-08-26 02:15:00|2815.5|2809.5|2815.8|2809.8|2816.3|2810.3|2814.5|2808.5|15
1756174800000|2025-08-26 02:20:00|2816|2810|2815.8|2809.8|2816|2810|2814.8|2808.8|8
1756175100000|2025-08-26 02:25:00|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|7
1756175400000|2025-08-26 02:30:00|2815.8|2809.8|2814.3|2808.3|2816|2810|2813.3|2807.3|90
1756175700000|2025-08-26 02:35:00|2814.5|2808.5|2813.3|2807.3|2815.5|2809.5|2813|2807|57
1756176000000|2025-08-26 02:40:00|2813|2807|2811.8|2805.8|2813|2807|2811.8|2805.8|48
1756176300000|2025-08-26 02:45:00|2811.5|2805.5|2813.3|2807.3|2813.3|2807.3|2811.3|2805.3|35
1756176600000|2025-08-26 02:50:00|2813|2807|2812.3|2806.3|2813.5|2807.5|2811.3|2805.3|25
1756176900000|2025-08-26 02:55:00|2812|2806|2813.5|2807.5|2813.5|2807.5|2811.5|2805.5|44
1756177200000|2025-08-26 03:00:00|2813.3|2807.3|2813.8|2807.8|2814.5|2808.5|2813|2807|84
1756177500000|2025-08-26 03:05:00|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2812|2806|65
1756177800000|2025-08-26 03:10:00|2813.5|2807.5|2816|2810|2816.3|2810.3|2813.3|2807.3|48
1756178100000|2025-08-26 03:15:00|2816.3|2810.3|2815.8|2809.8|2817|2811|2815.3|2809.3|25
1756178400000|2025-08-26 03:20:00|2816|2810|2816.5|2810.5|2816.8|2810.8|2815.3|2809.3|46
1756178700000|2025-08-26 03:25:00|2816.3|2810.3|2814.8|2808.8|2816.8|2810.8|2814.8|2808.8|61
1756179000000|2025-08-26 03:30:00|2814.5|2808.5|2810.8|2804.8|2814.5|2808.5|2809.8|2803.8|49
1756179300000|2025-08-26 03:35:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|16
1756179600000|2025-08-26 03:40:00|2811.5|2805.5|2810.3|2804.3|2811.5|2805.5|2810.3|2804.3|5
1756179900000|2025-08-26 03:45:00|2810.5|2804.5|2810.8|2804.8|2811|2805|2810.5|2804.5|4
1756180200000|2025-08-26 03:50:00|2811|2805|2810.3|2804.3|2811|2805|2810.3|2804.3|21
1756180500000|2025-08-26 03:55:00|2810|2804|2811.3|2805.3|2811.3|2805.3|2809.8|2803.8|13
1756180800000|2025-08-26 04:00:00|2811|2805|2811.3|2805.3|2811.8|2805.8|2810.8|2804.8|14
1756181100000|2025-08-26 04:05:00|2811|2805|2811|2805|2811|2805|2810.8|2804.8|3
1756181400000|2025-08-26 04:10:00|2811.3|2805.3|2812|2806|2812|2806|2811.3|2805.3|7
1756181700000|2025-08-26 04:15:00|2812.3|2806.3|2813|2807|2813|2807|2812.3|2806.3|5
1756182000000|2025-08-26 04:20:00|2812.8|2806.8|2812.8|2806.8|2813.3|2807.3|2812.3|2806.3|13
1756182300000|2025-08-26 04:25:00|2813|2807|2813.3|2807.3|2813.8|2807.8|2813|2807|9
1756182600000|2025-08-26 04:30:00|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813|2807|13
1756182900000|2025-08-26 04:35:00|2813.5|2807.5|2814.5|2808.5|2814.8|2808.8|2813.5|2807.5|7
1756183200000|2025-08-26 04:40:00|2814.3|2808.3|2814.8|2808.8|2815.5|2809.5|2814.3|2808.3|7
1756183500000|2025-08-26 04:45:00|2815|2809|2815.3|2809.3|2815.8|2809.8|2815|2809|5
1756183800000|2025-08-26 04:50:00|2815.5|2809.5|2815|2809|2816|2810|2815|2809|8
1756184100000|2025-08-26 04:55:00|2815.3|2809.3|2814.5|2808.5|2815.3|2809.3|2814.5|2808.5|4
1756184400000|2025-08-26 05:00:00|2814.3|2808.3|2808.5|2802.5|2814.3|2808.3|2808.5|2802.5|31
1756184700000|2025-08-26 05:05:00|2808.3|2802.3|2808.3|2802.3|2808.5|2802.5|2807.3|2801.3|19
1756185000000|2025-08-26 05:10:00|2808|2802|2808.8|2802.8|2809|2803|2807.8|2801.8|15
1756185300000|2025-08-26 05:15:00|2808.5|2802.5|2807.5|2801.5|2809|2803|2807.5|2801.5|23
1756185600000|2025-08-26 05:20:00|2807.8|2801.8|2808.5|2802.5|2809|2803|2807.8|2801.8|9
1756185900000|2025-08-26 05:25:00|2808.8|2802.8|2809.5|2803.5|2809.8|2803.8|2808.8|2802.8|6
1756186200000|2025-08-26 05:30:00|2809.3|2803.3|2811.5|2805.5|2812.8|2806.8|2809.3|2803.3|64
1756186500000|2025-08-26 05:35:00|2811.3|2805.3|2810|2804|2811.3|2805.3|2810|2804|41
1756186800000|2025-08-26 05:40:00|2809.8|2803.8|2808.5|2802.5|2810.3|2804.3|2808.3|2802.3|65
1756187100000|2025-08-26 05:45:00|2808.3|2802.3|2807.5|2801.5|2809|2803|2807|2801|45
1756187400000|2025-08-26 05:50:00|2807.3|2801.3|2811|2805|2811.5|2805.5|2806|2800|61
1756187700000|2025-08-26 05:55:00|2811.5|2805.5|2812.3|2806.3|2812.5|2806.5|2811.3|2805.3|27
1756188000000|2025-08-26 06:00:00|2812|2806|2812|2806|2812.8|2806.8|2811.3|2805.3|42
1756188300000|2025-08-26 06:05:00|2811.8|2805.8|2812.3|2806.3|2813.3|2807.3|2811.5|2805.5|29
1756188600000|2025-08-26 06:10:00|2812|2806|2812|2806|2812.3|2806.3|2811.5|2805.5|26
1756188900000|2025-08-26 06:15:00|2811.8|2805.8|2810.3|2804.3|2812|2806|2810.3|2804.3|24
1756189200000|2025-08-26 06:20:00|2810|2804|2806.5|2800.5|2810|2804|2805.8|2799.8|71
1756189500000|2025-08-26 06:25:00|2806.3|2800.3|2807.5|2801.5|2807.8|2801.8|2806|2800|26
1756189800000|2025-08-26 06:30:00|2807.3|2801.3|2807.5|2801.5|2807.8|2801.8|2805.3|2799.3|42
1756190100000|2025-08-26 06:35:00|2807.8|2801.8|2807.5|2801.5|2808|2802|2807.5|2801.5|28
1756190400000|2025-08-26 06:40:00|2807.3|2801.3|2807.3|2801.3|2808|2802|2806.5|2800.5|56
1756190700000|2025-08-26 06:45:00|2807.5|2801.5|2805|2799|2807.8|2801.8|2804.5|2798.5|39
1756191000000|2025-08-26 06:50:00|2804.8|2798.8|2801.8|2795.8|2805|2799|2801.5|2795.5|80
1756191300000|2025-08-26 06:55:00|2801.5|2795.5|2803.4|2797.4|2804.3|2798.3|2801.3|2795.3|54
1756191600000|2025-08-26 07:00:00|2803.9|2797.9|2802.8|2796.8|2805.5|2799.5|2800.6|2794.6|67
1756191900000|2025-08-26 07:05:00|2803|2797|2798|2792|2804|2798|2796.8|2790.8|65
1756192200000|2025-08-26 07:10:00|2797.8|2791.8|2791.8|2785.8|2798.5|2792.5|2790|2784|70
1756192500000|2025-08-26 07:15:00|2792|2786|2796|2790|2796|2790|2792|2786|67
1756192800000|2025-08-26 07:20:00|2796.3|2790.3|2799.5|2793.5|2799.8|2793.8|2796.3|2790.3|67
1756193100000|2025-08-26 07:25:00|2798.8|2792.8|2794.5|2788.5|2801.3|2795.3|2794.5|2788.5|54
1756193400000|2025-08-26 07:30:00|2794.8|2788.8|2797.8|2791.8|2800.3|2794.3|2794.8|2788.8|52
1756193700000|2025-08-26 07:35:00|2798|2792|2795.5|2789.5|2798|2792|2794.5|2788.5|41
1756194000000|2025-08-26 07:40:00|2795.3|2789.3|2793.5|2787.5|2795.3|2789.3|2793.5|2787.5|28
1756194300000|2025-08-26 07:45:00|2793.8|2787.8|2795|2789|2795.5|2789.5|2793.5|2787.5|38
1756194600000|2025-08-26 07:50:00|2794.8|2788.8|2794.8|2788.8|2796.3|2790.3|2794.5|2788.5|34
1756194900000|2025-08-26 07:55:00|2794.5|2788.5|2794.5|2788.5|2795.8|2789.8|2794.3|2788.3|34
1756195200000|2025-08-26 08:00:00|2794.3|2788.3|2799.5|2793.5|2801.5|2795.5|2794.3|2788.3|83
1756195500000|2025-08-26 08:05:00|2800.3|2794.3|2800|2794|2801.5|2795.5|2799.3|2793.3|32
1756195800000|2025-08-26 08:10:00|2800.3|2794.3|2798|2792|2800.3|2794.3|2797.8|2791.8|39
1756196100000|2025-08-26 08:15:00|2797.8|2791.8|2798|2792|2799.5|2793.5|2797|2791|38
1756196400000|2025-08-26 08:20:00|2798.3|2792.3|2801.8|2795.8|2804.3|2798.3|2798.3|2792.3|80
1756196700000|2025-08-26 08:25:00|2802.8|2796.8|2805|2799|2805.3|2799.3|2802|2796|23
1756197000000|2025-08-26 08:30:00|2805.8|2799.8|2802.5|2796.5|2805.8|2799.8|2802.5|2796.5|41
1756197300000|2025-08-26 08:35:00|2803.3|2797.3|2803.3|2797.3|2804|2798|2802.5|2796.5|41
1756197600000|2025-08-26 08:40:00|2803|2797|2800.8|2794.8|2804.3|2798.3|2800.8|2794.8|26
1756197900000|2025-08-26 08:45:00|2801.3|2795.3|2798.8|2792.8|2802.8|2796.8|2798.5|2792.5|23
1756198200000|2025-08-26 08:50:00|2799.3|2793.3|2800|2794|2800.5|2794.5|2798.8|2792.8|18
1756198500000|2025-08-26 08:55:00|2799.8|2793.8|2798.3|2792.3|2800.8|2794.8|2798.3|2792.3|15
1756198800000|2025-08-26 09:00:00|2798.8|2792.8|2797.8|2791.8|2798.8|2792.8|2797|2791|31
1756199100000|2025-08-26 09:05:00|2798.3|2792.3|2799|2793|2799.5|2793.5|2797.8|2791.8|15
1756199400000|2025-08-26 09:10:00|2798.8|2792.8|2803|2797|2803.5|2797.5|2798.5|2792.5|30
1756199700000|2025-08-26 09:15:00|2802.8|2796.8|2804.3|2798.3|2804.8|2798.8|2802.5|2796.5|24
1756200000000|2025-08-26 09:20:00|2804.5|2798.5|2803|2797|2805.3|2799.3|2803|2797|22
1756200300000|2025-08-26 09:25:00|2802.8|2796.8|2801.5|2795.5|2802.8|2796.8|2801.5|2795.5|16
1756200600000|2025-08-26 09:30:00|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800|2794|31
1756200900000|2025-08-26 09:35:00|2800.5|2794.5|2800.8|2794.8|2801.3|2795.3|2799.8|2793.8|13
1756201200000|2025-08-26 09:40:00|2800.5|2794.5|2798|2792|2801.5|2795.5|2796.8|2790.8|34
1756201500000|2025-08-26 09:45:00|2798.3|2792.3|2799.3|2793.3|2800|2794|2798.3|2792.3|27
1756201800000|2025-08-26 09:50:00|2799|2793|2799.3|2793.3|2800|2794|2799|2793|21
1756202100000|2025-08-26 09:55:00|2799.8|2793.8|2801.3|2795.3|2801.3|2795.3|2799.8|2793.8|16
1756202400000|2025-08-26 10:00:00|2800.8|2794.8|2800.5|2794.5|2801.5|2795.5|2800|2794|26
1756202700000|2025-08-26 10:05:00|2800.3|2794.3|2799.5|2793.5|2801|2795|2799.5|2793.5|28
1756203000000|2025-08-26 10:10:00|2799.3|2793.3|2798|2792|2799.3|2793.3|2797.8|2791.8|27
1756203300000|2025-08-26 10:15:00|2798.3|2792.3|2797|2791|2798.3|2792.3|2796.8|2790.8|11
1756203600000|2025-08-26 10:20:00|2796.8|2790.8|2796.5|2790.5|2797.3|2791.3|2795.5|2789.5|37
1756203900000|2025-08-26 10:25:00|2796.8|2790.8|2795.5|2789.5|2797.3|2791.3|2795.5|2789.5|19
1756204200000|2025-08-26 10:30:00|2795.8|2789.8|2795.5|2789.5|2796.5|2790.5|2795.3|2789.3|14
1756204500000|2025-08-26 10:35:00|2795.8|2789.8|2794.5|2788.5|2795.8|2789.8|2794|2788|10
1756204800000|2025-08-26 10:40:00|2794.3|2788.3|2794.5|2788.5|2795.8|2789.8|2793.8|2787.8|14
1756205100000|2025-08-26 10:45:00|2794.8|2788.8|2794.5|2788.5|2795.3|2789.3|2794.3|2788.3|14
1756205400000|2025-08-26 10:50:00|2794.8|2788.8|2794|2788|2795.5|2789.5|2793.8|2787.8|22
1756205700000|2025-08-26 10:55:00|2793.8|2787.8|2794.3|2788.3|2795|2789|2793.5|2787.5|23
1756206000000|2025-08-26 11:00:00|2794|2788|2794|2788|2794.3|2788.3|2792.5|2786.5|22
1756206300000|2025-08-26 11:05:00|2793.8|2787.8|2793.3|2787.3|2794|2788|2793.3|2787.3|11
1756206600000|2025-08-26 11:10:00|2793.5|2787.5|2793.3|2787.3|2793.8|2787.8|2792.8|2786.8|27
1756206900000|2025-08-26 11:15:00|2793.5|2787.5|2794|2788|2794.3|2788.3|2793.5|2787.5|16
1756207200000|2025-08-26 11:20:00|2794.3|2788.3|2794.5|2788.5|2795|2789|2794.3|2788.3|14
1756207500000|2025-08-26 11:25:00|2794.3|2788.3|2795.3|2789.3|2795.8|2789.8|2794|2788|14
1756207800000|2025-08-26 11:30:00|2795|2789|2795.5|2789.5|2795.8|2789.8|2794.3|2788.3|25
1756208100000|2025-08-26 11:35:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|9
1756208400000|2025-08-26 11:40:00|2796|2790|2796.3|2790.3|2797.3|2791.3|2795|2789|19
1756208700000|2025-08-26 11:45:00|2796.5|2790.5|2796|2790|2796.5|2790.5|2795.3|2789.3|19
1756209000000|2025-08-26 11:50:00|2795.8|2789.8|2797.5|2791.5|2797.8|2791.8|2795.8|2789.8|31
1756209300000|2025-08-26 11:55:00|2797.3|2791.3|2799|2793|2801|2795|2797|2791|47
1756209600000|2025-08-26 12:00:00|2798.8|2792.8|2798|2792|2798.8|2792.8|2797.5|2791.5|15
1756209900000|2025-08-26 12:05:00|2798.3|2792.3|2798.8|2792.8|2799.8|2793.8|2798|2792|25
1756210200000|2025-08-26 12:10:00|2798.5|2792.5|2798|2792|2798.5|2792.5|2797.8|2791.8|9
1756210500000|2025-08-26 12:15:00|2798.3|2792.3|2799.3|2793.3|2799.3|2793.3|2796.8|2790.8|14
1756210800000|2025-08-26 12:20:00|2798.8|2792.8|2800|2794|2801.3|2795.3|2798.8|2792.8|30
1756211100000|2025-08-26 12:25:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2799.3|2793.3|23
1756211400000|2025-08-26 12:30:00|2800.5|2794.5|2800.8|2794.8|2801.3|2795.3|2799.5|2793.5|27
1756211700000|2025-08-26 12:35:00|2800.5|2794.5|2800.8|2794.8|2801.8|2795.8|2800.5|2794.5|5
1756212000000|2025-08-26 12:40:00|2801.3|2795.3|2800.3|2794.3|2802|2796|2799.8|2793.8|20
1756212300000|2025-08-26 12:45:00|2800|2794|2799|2793|2800.3|2794.3|2799|2793|16
1756212600000|2025-08-26 12:50:00|2798.8|2792.8|2799.8|2793.8|2799.8|2793.8|2798|2792|26
1756212900000|2025-08-26 12:55:00|2799.5|2793.5|2803.8|2797.8|2803.8|2797.8|2799.3|2793.3|42
1756213200000|2025-08-26 13:00:00|2803.5|2797.5|2803|2797|2809.3|2803.3|2802.3|2796.3|167
1756213500000|2025-08-26 13:05:00|2802.8|2796.8|2806.8|2800.8|2806.8|2800.8|2801.8|2795.8|73
1756213800000|2025-08-26 13:10:00|2807|2801|2805.3|2799.3|2808.3|2802.3|2804.8|2798.8|49
1756214100000|2025-08-26 13:15:00|2805.5|2799.5|2806.3|2800.3|2807.3|2801.3|2805.5|2799.5|52
1756214400000|2025-08-26 13:20:00|2806.5|2800.5|2809.3|2803.3|2810.8|2804.8|2806.5|2800.5|72
1756214700000|2025-08-26 13:25:00|2809|2803|2811.5|2805.5|2812.3|2806.3|2807.3|2801.3|67
1756215000000|2025-08-26 13:30:00|2811.3|2805.3|2814.5|2808.5|2815.5|2809.5|2810.3|2804.3|100
1756215300000|2025-08-26 13:35:00|2814.3|2808.3|2813|2807|2815.3|2809.3|2813|2807|44
1756215600000|2025-08-26 13:40:00|2813.3|2807.3|2812.3|2806.3|2813.5|2807.5|2810.3|2804.3|53
1756215900000|2025-08-26 13:45:00|2812|2806|2811.8|2805.8|2813.3|2807.3|2811.3|2805.3|42
1756216200000|2025-08-26 13:50:00|2812|2806|2814|2808|2814|2808|2810.8|2804.8|42
1756216500000|2025-08-26 13:55:00|2814.3|2808.3|2811.8|2805.8|2814.5|2808.5|2811.8|2805.8|29
1756216800000|2025-08-26 14:00:00|2811.3|2805.3|2817.3|2811.3|2817.8|2811.8|2811.3|2805.3|68
1756217100000|2025-08-26 14:05:00|2817.5|2811.5|2814.3|2808.3|2819.8|2813.8|2813.8|2807.8|72
1756217400000|2025-08-26 14:10:00|2814|2808|2814.5|2808.5|2816.3|2810.3|2812.5|2806.5|64
1756217700000|2025-08-26 14:15:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2812.3|2806.3|70
1756218000000|2025-08-26 14:20:00|2814.5|2808.5|2817.8|2811.8|2817.8|2811.8|2814.3|2808.3|49
1756218300000|2025-08-26 14:25:00|2817.5|2811.5|2815.8|2809.8|2818|2812|2815.3|2809.3|45
1756218600000|2025-08-26 14:30:00|2815.5|2809.5|2818.3|2812.3|2818.8|2812.8|2814.8|2808.8|68
1756218900000|2025-08-26 14:35:00|2818|2812|2814.3|2808.3|2818.3|2812.3|2814.3|2808.3|70
1756219200000|2025-08-26 14:40:00|2814|2808|2813.3|2807.3|2816.3|2810.3|2813.3|2807.3|52
1756219500000|2025-08-26 14:45:00|2813|2807|2812.5|2806.5|2814.3|2808.3|2812.3|2806.3|57
1756219800000|2025-08-26 14:50:00|2812.3|2806.3|2813.5|2807.5|2813.5|2807.5|2810.8|2804.8|43
1756220100000|2025-08-26 14:55:00|2813.3|2807.3|2813.5|2807.5|2814.3|2808.3|2812.8|2806.8|32
1756220400000|2025-08-26 15:00:00|2813.3|2807.3|2815.8|2809.8|2815.8|2809.8|2813.3|2807.3|23
1756220700000|2025-08-26 15:05:00|2815.5|2809.5|2814.5|2808.5|2816.3|2810.3|2814.5|2808.5|20
1756221000000|2025-08-26 15:10:00|2814.8|2808.8|2815|2809|2815.8|2809.8|2814|2808|26
1756221300000|2025-08-26 15:15:00|2814.8|2808.8|2812.3|2806.3|2815.3|2809.3|2812.3|2806.3|34
1756221600000|2025-08-26 15:20:00|2812|2806|2812.8|2806.8|2812.8|2806.8|2812|2806|13
1756221900000|2025-08-26 15:25:00|2812.5|2806.5|2811.5|2805.5|2813.3|2807.3|2811.3|2805.3|26
1756222200000|2025-08-26 15:30:00|2811.3|2805.3|2814.3|2808.3|2814.3|2808.3|2811|2805|32
1756222500000|2025-08-26 15:35:00|2814.5|2808.5|2815.5|2809.5|2818.3|2812.3|2814.5|2808.5|99
1756222800000|2025-08-26 15:40:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814|2808|15
1756223100000|2025-08-26 15:45:00|2814.3|2808.3|2812.8|2806.8|2814.3|2808.3|2812.8|2806.8|6
1756223400000|2025-08-26 15:50:00|2812.5|2806.5|2810.8|2804.8|2812.8|2806.8|2810.8|2804.8|13
1756223700000|2025-08-26 15:55:00|2810.5|2804.5|2810.8|2804.8|2811.3|2805.3|2810.5|2804.5|16
1756224000000|2025-08-26 16:00:00|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2809.5|2803.5|10
1756224300000|2025-08-26 16:05:00|2810.8|2804.8|2809.5|2803.5|2811|2805|2809.5|2803.5|8
1756224600000|2025-08-26 16:10:00|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|8
1756224900000|2025-08-26 16:15:00|2809.8|2803.8|2808.5|2802.5|2810|2804|2808.3|2802.3|8
1756225200000|2025-08-26 16:20:00|2808.3|2802.3|2808.5|2802.5|2809|2803|2807.8|2801.8|48
1756225500000|2025-08-26 16:25:00|2808.8|2802.8|2809.3|2803.3|2809.3|2803.3|2808.8|2802.8|27
1756225800000|2025-08-26 16:30:00|2809|2803|2808.5|2802.5|2809|2803|2808.5|2802.5|3
1756226100000|2025-08-26 16:35:00|2808.3|2802.3|2808|2802|2808.5|2802.5|2807.8|2801.8|7
1756226400000|2025-08-26 16:40:00|2807.8|2801.8|2807.5|2801.5|2808|2802|2807.3|2801.3|82
1756226700000|2025-08-26 16:45:00|2807.8|2801.8|2808.5|2802.5|2808.8|2802.8|2807.5|2801.5|38
1756227000000|2025-08-26 16:50:00|2808.3|2802.3|2808|2802|2808.5|2802.5|2807.8|2801.8|6
1756227300000|2025-08-26 16:55:00|2808.3|2802.3|2808.4|2802.4|2809.1|2803.1|2807.9|2801.9|37
1756227600000|2025-08-26 17:00:00|2808.6|2802.6|2808.6|2802.6|2808.8|2802.8|2805.9|2799.9|29
1756227900000|2025-08-26 17:05:00|2809.1|2803.1|2808.4|2802.4|2809.4|2803.4|2808.1|2802.1|12
1756228200000|2025-08-26 17:10:00|2808.1|2802.1|2809.4|2803.4|2809.6|2803.6|2807.9|2801.9|14
1756228500000|2025-08-26 17:15:00|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|6
1756228800000|2025-08-26 17:20:00|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.4|2803.4|3
1756229100000|2025-08-26 17:25:00|2809.4|2803.4|2810.4|2804.4|2810.6|2804.6|2809.4|2803.4|14
1756229400000|2025-08-26 17:30:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|2
1756229700000|2025-08-26 17:35:00|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1756230000000|2025-08-26 17:40:00|2809.9|2803.9|2810.4|2804.4|2810.6|2804.6|2809.9|2803.9|5
1756230300000|2025-08-26 17:45:00|2810.1|2804.1|2810.6|2804.6|2810.6|2804.6|2809.9|2803.9|9
1756230600000|2025-08-26 17:50:00|2810.9|2804.9|2811.9|2805.9|2812.6|2806.6|2810.4|2804.4|43
1756230900000|2025-08-26 17:55:00|2811.4|2805.4|2818.5|2799.8|2818.5|2805.6|2811.4|2798.5|9
1756252800000|2025-08-27 00:00:00|2811.6|2805.6|2812|2806|2812.5|2806.5|2811|2805|18
1756253100000|2025-08-27 00:05:00|2811.8|2805.8|2808.5|2802.5|2811.8|2805.8|2808.5|2802.5|11
1756253400000|2025-08-27 00:10:00|2808.3|2802.3|2809|2803|2809.3|2803.3|2808.3|2802.3|3
1756253700000|2025-08-27 00:15:00|2808.8|2802.8|2809|2803|2809|2803|2808.3|2802.3|5
1756254000000|2025-08-27 00:20:00|2808.8|2802.8|2808|2802|2808.8|2802.8|2808|2802|8
1756254900000|2025-08-27 00:35:00|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|3
1756255200000|2025-08-27 00:40:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1756255500000|2025-08-27 00:45:00|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1756255800000|2025-08-27 00:50:00|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1756256100000|2025-08-27 00:55:00|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1756256400000|2025-08-27 01:00:00|2808.3|2802.3|2810.5|2804.5|2811.8|2805.8|2808.3|2802.3|49
1756256700000|2025-08-27 01:05:00|2810.8|2804.8|2812|2806|2813|2807|2810.3|2804.3|26
1756257000000|2025-08-27 01:10:00|2812.3|2806.3|2813.3|2807.3|2813.3|2807.3|2812.3|2806.3|4
1756257300000|2025-08-27 01:15:00|2813.8|2807.8|2815.3|2809.3|2816.5|2810.5|2813.5|2807.5|39
1756257600000|2025-08-27 01:20:00|2815|2809|2814.3|2808.3|2815.5|2809.5|2813.3|2807.3|54
1756257900000|2025-08-27 01:25:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2813.8|2807.8|59
1756258200000|2025-08-27 01:30:00|2814.3|2808.3|2818.3|2812.3|2819.3|2813.3|2814.3|2808.3|96
1756258500000|2025-08-27 01:35:00|2818|2812|2817.5|2811.5|2819.8|2813.8|2817.5|2811.5|46
1756258800000|2025-08-27 01:40:00|2817.8|2811.8|2820.5|2814.5|2820.8|2814.8|2817.5|2811.5|25
1756259100000|2025-08-27 01:45:00|2820.3|2814.3|2820.3|2814.3|2821.5|2815.5|2819.5|2813.5|30
1756259400000|2025-08-27 01:50:00|2820.5|2814.5|2817.3|2811.3|2821|2815|2816.5|2810.5|85
1756259700000|2025-08-27 01:55:00|2817.5|2811.5|2814.3|2808.3|2817.5|2811.5|2813.5|2807.5|74
1756260000000|2025-08-27 02:00:00|2814.5|2808.5|2817.3|2811.3|2818|2812|2814.5|2808.5|81
1756260300000|2025-08-27 02:05:00|2817|2811|2818.5|2812.5|2818.5|2812.5|2816.3|2810.3|49
1756260600000|2025-08-27 02:10:00|2818.3|2812.3|2816.5|2810.5|2819.3|2813.3|2815.8|2809.8|49
1756260900000|2025-08-27 02:15:00|2816.8|2810.8|2817|2811|2817|2811|2816.5|2810.5|10
1756261200000|2025-08-27 02:20:00|2816.8|2810.8|2817|2811|2817|2811|2816.3|2810.3|8
1756261500000|2025-08-27 02:25:00|2816.8|2810.8|2817|2811|2817|2811|2816.3|2810.3|5
1756261800000|2025-08-27 02:30:00|2816.8|2810.8|2817.3|2811.3|2818.3|2812.3|2816|2810|74
1756262100000|2025-08-27 02:35:00|2817|2811|2817.3|2811.3|2818.3|2812.3|2816.8|2810.8|29
1756262400000|2025-08-27 02:40:00|2817|2811|2817.3|2811.3|2817.8|2811.8|2815.8|2809.8|67
1756262700000|2025-08-27 02:45:00|2817.5|2811.5|2817.5|2811.5|2818|2812|2816.8|2810.8|36
1756263000000|2025-08-27 02:50:00|2817.3|2811.3|2817.5|2811.5|2818.3|2812.3|2815.8|2809.8|48
1756263300000|2025-08-27 02:55:00|2817.3|2811.3|2818|2812|2818.8|2812.8|2816.8|2810.8|33
1756263600000|2025-08-27 03:00:00|2817.8|2811.8|2819|2813|2819|2813|2817|2811|33
1756263900000|2025-08-27 03:05:00|2818.8|2812.8|2819.3|2813.3|2819.8|2813.8|2818.5|2812.5|34
1756264200000|2025-08-27 03:10:00|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2818.5|2812.5|34
1756264500000|2025-08-27 03:15:00|2819.8|2813.8|2820|2814|2821|2815|2818.8|2812.8|56
1756264800000|2025-08-27 03:20:00|2819.8|2813.8|2819.3|2813.3|2820.8|2814.8|2818.5|2812.5|57
1756265100000|2025-08-27 03:25:00|2819.5|2813.5|2818.8|2812.8|2820.8|2814.8|2817.3|2811.3|54
1756265400000|2025-08-27 03:30:00|2819|2813|2818|2812|2819|2813|2817.5|2811.5|16
1756265700000|2025-08-27 03:35:00|2817.8|2811.8|2818|2812|2818.3|2812.3|2817.8|2811.8|4
1756266000000|2025-08-27 03:40:00|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1756266300000|2025-08-27 03:45:00|2817.8|2811.8|2817.8|2811.8|2818|2812|2817.5|2811.5|7
1756266900000|2025-08-27 03:55:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|6
1756267200000|2025-08-27 04:00:00|2818|2812|2819|2813|2819.5|2813.5|2817.8|2811.8|11
1756267500000|2025-08-27 04:05:00|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819|2813|3
1756267800000|2025-08-27 04:10:00|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|10
1756268100000|2025-08-27 04:15:00|2818.5|2812.5|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|3
1756268400000|2025-08-27 04:20:00|2818.3|2812.3|2818|2812|2818.3|2812.3|2817.3|2811.3|8
1756268700000|2025-08-27 04:25:00|2818.3|2812.3|2818|2812|2818.3|2812.3|2817.3|2811.3|9
1756269000000|2025-08-27 04:30:00|2818.3|2812.3|2817|2811|2818.3|2812.3|2817|2811|8
1756269300000|2025-08-27 04:35:00|2816.8|2810.8|2816.3|2810.3|2817|2811|2816.3|2810.3|9
1756269600000|2025-08-27 04:40:00|2816|2810|2815.8|2809.8|2816|2810|2815.5|2809.5|10
1756270500000|2025-08-27 04:55:00|2815.5|2809.5|2815.8|2809.8|2816|2810|2815.5|2809.5|9
1756270800000|2025-08-27 05:00:00|2816|2810|2816.5|2810.5|2816.5|2810.5|2815.5|2809.5|21
1756271100000|2025-08-27 05:05:00|2816.3|2810.3|2814.5|2808.5|2816.3|2810.3|2814.5|2808.5|16
1756271400000|2025-08-27 05:10:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2813.8|2807.8|11
1756271700000|2025-08-27 05:15:00|2815|2809|2813.5|2807.5|2815|2809|2813.5|2807.5|12
1756272000000|2025-08-27 05:20:00|2813.8|2807.8|2814.3|2808.3|2814.5|2808.5|2812.8|2806.8|18
1756272300000|2025-08-27 05:25:00|2814|2808|2813|2807|2814.5|2808.5|2813|2807|17
1756272600000|2025-08-27 05:30:00|2812.8|2806.8|2813|2807|2813.3|2807.3|2810.8|2804.8|79
1756272900000|2025-08-27 05:35:00|2812.8|2806.8|2809|2803|2813.3|2807.3|2809|2803|39
1756273200000|2025-08-27 05:40:00|2808.8|2802.8|2808|2802|2810.8|2804.8|2807.8|2801.8|37
1756273500000|2025-08-27 05:45:00|2807.8|2801.8|2809.5|2803.5|2809.5|2803.5|2807.3|2801.3|46
1756273800000|2025-08-27 05:50:00|2809.8|2803.8|2809.3|2803.3|2811|2805|2808.5|2802.5|37
1756274100000|2025-08-27 05:55:00|2809.5|2803.5|2808|2802|2810|2804|2807|2801|29
1756274400000|2025-08-27 06:00:00|2808.3|2802.3|2813|2807|2813.8|2807.8|2808.3|2802.3|60
1756274700000|2025-08-27 06:05:00|2813.3|2807.3|2812.8|2806.8|2814.3|2808.3|2812|2806|46
1756275000000|2025-08-27 06:10:00|2812.5|2806.5|2812|2806|2813|2807|2811.5|2805.5|57
1756275300000|2025-08-27 06:15:00|2812.3|2806.3|2813|2807|2813.8|2807.8|2812.3|2806.3|45
1756275600000|2025-08-27 06:20:00|2813.3|2807.3|2811.3|2805.3|2813.8|2807.8|2811|2805|37
1756275900000|2025-08-27 06:25:00|2811|2805|2807.8|2801.8|2811.3|2805.3|2807|2801|71
1756276200000|2025-08-27 06:30:00|2808|2802|2809.8|2803.8|2811|2805|2806.8|2800.8|81
1756276500000|2025-08-27 06:35:00|2809.5|2803.5|2807.3|2801.3|2810.3|2804.3|2807|2801|45
1756276800000|2025-08-27 06:40:00|2807|2801|2807.5|2801.5|2807.8|2801.8|2805.3|2799.3|60
1756277100000|2025-08-27 06:45:00|2807.3|2801.3|2807.5|2801.5|2807.8|2801.8|2806.3|2800.3|42
1756277400000|2025-08-27 06:50:00|2807.3|2801.3|2803.3|2797.3|2807.8|2801.8|2801.8|2795.8|63
1756277700000|2025-08-27 06:55:00|2803|2797|2803.6|2797.6|2803.8|2797.8|2800.8|2794.8|83
1756278000000|2025-08-27 07:00:00|2803.9|2797.9|2800.8|2794.8|2808.1|2802.1|2800.8|2794.8|90
1756278300000|2025-08-27 07:05:00|2801|2795|2803|2797|2803|2797|2799.5|2793.5|39
1756278600000|2025-08-27 07:10:00|2803.3|2797.3|2806|2800|2806|2800|2802.5|2796.5|47
1756278900000|2025-08-27 07:15:00|2805.8|2799.8|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|29
1756279200000|2025-08-27 07:20:00|2805|2799|2802.8|2796.8|2805|2799|2800.8|2794.8|44
1756279500000|2025-08-27 07:25:00|2803|2797|2802.5|2796.5|2805.5|2799.5|2802.5|2796.5|36
1756279800000|2025-08-27 07:30:00|2802.8|2796.8|2799|2793|2804.8|2798.8|2798.5|2792.5|48
1756280100000|2025-08-27 07:35:00|2799.3|2793.3|2801.3|2795.3|2801.3|2795.3|2797.8|2791.8|52
1756280400000|2025-08-27 07:40:00|2801|2795|2801.8|2795.8|2802.8|2796.8|2801|2795|36
1756280700000|2025-08-27 07:45:00|2802|2796|2801.5|2795.5|2803.3|2797.3|2801.5|2795.5|28
1756281000000|2025-08-27 07:50:00|2801.3|2795.3|2802.8|2796.8|2803.3|2797.3|2800.8|2794.8|42
1756281300000|2025-08-27 07:55:00|2802.5|2796.5|2805.3|2799.3|2805.8|2799.8|2802.5|2796.5|46
1756281600000|2025-08-27 08:00:00|2805|2799|2804.3|2798.3|2806.3|2800.3|2803|2797|59
1756281900000|2025-08-27 08:05:00|2804|2798|2798|2792|2804.3|2798.3|2797.5|2791.5|52
1756282200000|2025-08-27 08:10:00|2798.3|2792.3|2797.5|2791.5|2799.5|2793.5|2797.5|2791.5|34
1756282500000|2025-08-27 08:15:00|2797.3|2791.3|2797.8|2791.8|2798.3|2792.3|2796.8|2790.8|22
1756282800000|2025-08-27 08:20:00|2797.3|2791.3|2798.8|2792.8|2798.8|2792.8|2796.8|2790.8|14
1756283100000|2025-08-27 08:25:00|2798.5|2792.5|2798|2792|2798.5|2792.5|2796.8|2790.8|12
1756283400000|2025-08-27 08:30:00|2797.8|2791.8|2796|2790|2798|2792|2795.5|2789.5|44
1756283700000|2025-08-27 08:35:00|2795.8|2789.8|2797|2791|2797|2791|2795.3|2789.3|20
1756284000000|2025-08-27 08:40:00|2797.3|2791.3|2798.5|2792.5|2799.3|2793.3|2796|2790|15
1756284300000|2025-08-27 08:45:00|2798.3|2792.3|2797.5|2791.5|2798.5|2792.5|2797.3|2791.3|22
1756284600000|2025-08-27 08:50:00|2797.3|2791.3|2798.3|2792.3|2798.5|2792.5|2797.3|2791.3|17
1756284900000|2025-08-27 08:55:00|2798.5|2792.5|2800.5|2794.5|2801.3|2795.3|2798.5|2792.5|32
1756285200000|2025-08-27 09:00:00|2800.8|2794.8|2799|2793|2800.8|2794.8|2798.8|2792.8|38
1756285500000|2025-08-27 09:05:00|2798.8|2792.8|2796|2790|2799.3|2793.3|2795.3|2789.3|30
1756285800000|2025-08-27 09:10:00|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|4
1756286100000|2025-08-27 09:15:00|2795.3|2789.3|2795.8|2789.8|2796.3|2790.3|2795.3|2789.3|9
1756286400000|2025-08-27 09:20:00|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2794.3|2788.3|23
1756286700000|2025-08-27 09:25:00|2795.8|2789.8|2796.3|2790.3|2796.5|2790.5|2795.8|2789.8|11
1756287000000|2025-08-27 09:30:00|2796|2790|2797.5|2791.5|2797.5|2791.5|2795.3|2789.3|13
1756287300000|2025-08-27 09:35:00|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.3|2790.3|5
1756287600000|2025-08-27 09:40:00|2796.3|2790.3|2796.3|2790.3|2796.8|2790.8|2796|2790|7
1756287900000|2025-08-27 09:45:00|2796|2790|2796|2790|2796.8|2790.8|2795.3|2789.3|16
1756288200000|2025-08-27 09:50:00|2795.8|2789.8|2796.3|2790.3|2796.8|2790.8|2795.3|2789.3|13
1756288500000|2025-08-27 09:55:00|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.3|2789.3|14
1756288800000|2025-08-27 10:00:00|2795.5|2789.5|2794.8|2788.8|2795.5|2789.5|2794.5|2788.5|12
1756289100000|2025-08-27 10:05:00|2795|2789|2792.5|2786.5|2795|2789|2792.3|2786.3|15
1756289400000|2025-08-27 10:10:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2791.5|2785.5|15
1756289700000|2025-08-27 10:15:00|2792.3|2786.3|2793.3|2787.3|2793.8|2787.8|2792.3|2786.3|15
1756290000000|2025-08-27 10:20:00|2793|2787|2792|2786|2793|2787|2791|2785|12
1756290300000|2025-08-27 10:25:00|2791.8|2785.8|2791|2785|2791.8|2785.8|2791|2785|5
1756290600000|2025-08-27 10:30:00|2791.3|2785.3|2791|2785|2792|2786|2791|2785|19
1756290900000|2025-08-27 10:35:00|2790.8|2784.8|2788.5|2782.5|2791|2785|2788.5|2782.5|24
1756291200000|2025-08-27 10:40:00|2788.8|2782.8|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|12
1756291500000|2025-08-27 10:45:00|2788.8|2782.8|2788|2782|2789.5|2783.5|2788|2782|14
1756291800000|2025-08-27 10:50:00|2788.3|2782.3|2787|2781|2788.5|2782.5|2787|2781|15
1756292100000|2025-08-27 10:55:00|2787.3|2781.3|2788.5|2782.5|2789.3|2783.3|2786.8|2780.8|40
1756292400000|2025-08-27 11:00:00|2788.8|2782.8|2788.5|2782.5|2789.3|2783.3|2787.8|2781.8|26
1756292700000|2025-08-27 11:05:00|2788.8|2782.8|2788|2782|2789|2783|2788|2782|10
1756293000000|2025-08-27 11:10:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2786.5|2780.5|21
1756293300000|2025-08-27 11:15:00|2787.3|2781.3|2787.3|2781.3|2788|2782|2787|2781|10
1756293600000|2025-08-27 11:20:00|2787|2781|2786|2780|2787|2781|2785.8|2779.8|17
1756293900000|2025-08-27 11:25:00|2786.3|2780.3|2786.5|2780.5|2786.8|2780.8|2786.3|2780.3|7
1756294200000|2025-08-27 11:30:00|2786.3|2780.3|2787|2781|2787.8|2781.8|2786|2780|22
1756294500000|2025-08-27 11:35:00|2787.3|2781.3|2787.3|2781.3|2788|2782|2787|2781|19
1756294800000|2025-08-27 11:40:00|2787.5|2781.5|2786.8|2780.8|2788.3|2782.3|2786.3|2780.3|28
1756295100000|2025-08-27 11:45:00|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|8
1756295400000|2025-08-27 11:50:00|2786|2780|2786.5|2780.5|2786.5|2780.5|2784.3|2778.3|38
1756295700000|2025-08-27 11:55:00|2787.3|2781.3|2788|2782|2790.3|2784.3|2787|2781|62
1756296000000|2025-08-27 12:00:00|2787.8|2781.8|2782.5|2776.5|2787.8|2781.8|2780|2774|86
1756296300000|2025-08-27 12:05:00|2783.3|2777.3|2782|2776|2784.5|2778.5|2782|2776|48
1756296600000|2025-08-27 12:10:00|2781.8|2775.8|2780|2774|2782|2776|2779.5|2773.5|38
1756296900000|2025-08-27 12:15:00|2779.8|2773.8|2783.8|2777.8|2784|2778|2779.3|2773.3|38
1756297200000|2025-08-27 12:20:00|2783.5|2777.5|2783.3|2777.3|2784.5|2778.5|2783|2777|26
1756297500000|2025-08-27 12:25:00|2783|2777|2782|2776|2783.3|2777.3|2781.3|2775.3|29
1756297800000|2025-08-27 12:30:00|2781.8|2775.8|2782.3|2776.3|2783.3|2777.3|2781.5|2775.5|24
1756298100000|2025-08-27 12:35:00|2782|2776|2778.5|2772.5|2782|2776|2778.3|2772.3|34
1756298400000|2025-08-27 12:40:00|2778.8|2772.8|2779.5|2773.5|2779.8|2773.8|2778.8|2772.8|24
1756298700000|2025-08-27 12:45:00|2779.3|2773.3|2778.5|2772.5|2780.3|2774.3|2777.8|2771.8|25
1756299000000|2025-08-27 12:50:00|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2777|2771|31
1756299300000|2025-08-27 12:55:00|2778.5|2772.5|2779.5|2773.5|2780.3|2774.3|2777.3|2771.3|56
1756299600000|2025-08-27 13:00:00|2779.8|2773.8|2771|2765|2781.5|2775.5|2770.8|2764.8|244
1756299900000|2025-08-27 13:05:00|2770.8|2764.8|2770.3|2764.3|2772|2766|2769|2763|117
1756300200000|2025-08-27 13:10:00|2770|2764|2767|2761|2770.3|2764.3|2766.5|2760.5|98
1756300500000|2025-08-27 13:15:00|2766.8|2760.8|2769|2763|2770.3|2764.3|2765.8|2759.8|121
1756300800000|2025-08-27 13:20:00|2768.8|2762.8|2767.8|2761.8|2768.8|2762.8|2764.3|2758.3|107
1756301100000|2025-08-27 13:25:00|2767.5|2761.5|2765.8|2759.8|2769.3|2763.3|2764.8|2758.8|76
1756301400000|2025-08-27 13:30:00|2765.5|2759.5|2759.9|2753.9|2765.5|2759.5|2759.4|2752|82
1756301700000|2025-08-27 13:35:00|2759.6|2753.6|2763.3|2757.3|2763.8|2757.8|2759.1|2753.1|116
1756302000000|2025-08-27 13:40:00|2764|2758|2765.5|2759.5|2766.3|2760.3|2762|2756|69
1756302300000|2025-08-27 13:45:00|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2763.8|2757.8|71
1756302600000|2025-08-27 13:50:00|2764.8|2758.8|2770.3|2764.3|2770.5|2764.5|2764.8|2758.8|81
1756302900000|2025-08-27 13:55:00|2770.5|2764.5|2769.3|2763.3|2770.8|2764.8|2768.3|2762.3|50
1756303200000|2025-08-27 14:00:00|2769.5|2763.5|2772.3|2766.3|2774.8|2768.8|2768.8|2762.8|67
1756303500000|2025-08-27 14:05:00|2772|2766|2772.5|2766.5|2773.8|2767.8|2772|2766|48
1756303800000|2025-08-27 14:10:00|2772.3|2766.3|2774|2768|2775.3|2769.3|2772|2766|50
1756304100000|2025-08-27 14:15:00|2774.3|2768.3|2773.8|2767.8|2774.8|2768.8|2772.8|2766.8|40
1756304400000|2025-08-27 14:20:00|2773.5|2767.5|2770.3|2764.3|2774.3|2768.3|2769.8|2763.8|53
1756304700000|2025-08-27 14:25:00|2770|2764|2769.3|2763.3|2770.8|2764.8|2768.8|2762.8|44
1756305000000|2025-08-27 14:30:00|2769|2763|2769|2763|2769|2763|2768|2762|30
1756305300000|2025-08-27 14:35:00|2768.8|2762.8|2768.3|2762.3|2769|2763|2768.3|2762.3|21
1756305600000|2025-08-27 14:40:00|2768.5|2762.5|2768.5|2762.5|2768.8|2762.8|2768|2762|18
1756305900000|2025-08-27 14:45:00|2768.8|2762.8|2767.5|2761.5|2769.3|2763.3|2767.5|2761.5|26
1756306200000|2025-08-27 14:50:00|2767.8|2761.8|2769|2763|2769.8|2763.8|2767.8|2761.8|20
1756306500000|2025-08-27 14:55:00|2768.8|2762.8|2771.3|2765.3|2771.5|2765.5|2768|2762|46
1756306800000|2025-08-27 15:00:00|2771|2765|2770.8|2764.8|2771|2765|2770|2764|30
1756307100000|2025-08-27 15:05:00|2771|2765|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|14
1756307400000|2025-08-27 15:10:00|2771.5|2765.5|2772.5|2766.5|2773.8|2767.8|2771.5|2765.5|29
1756307700000|2025-08-27 15:15:00|2772.8|2766.8|2770.8|2764.8|2773.3|2767.3|2770.5|2764.5|34
1756308000000|2025-08-27 15:20:00|2771|2765|2770|2764|2771|2765|2769.5|2763.5|26
1756308300000|2025-08-27 15:25:00|2769.8|2763.8|2769.8|2763.8|2770.5|2764.5|2768.5|2762.5|36
1756308600000|2025-08-27 15:30:00|2769.3|2763.3|2767.3|2761.3|2770.3|2764.3|2766.8|2760.8|39
1756308900000|2025-08-27 15:35:00|2766.8|2760.8|2764.3|2758.3|2768|2762|2762.3|2756.3|97
1756309200000|2025-08-27 15:40:00|2764|2758|2765.5|2759.5|2765.8|2759.8|2762|2756|52
1756309500000|2025-08-27 15:45:00|2765.3|2759.3|2765.5|2759.5|2766|2760|2764.8|2758.8|25
1756309800000|2025-08-27 15:50:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|3
1756310100000|2025-08-27 15:55:00|2765|2759|2764|2758|2765|2759|2763.5|2757.5|22
1756310400000|2025-08-27 16:00:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|15
1756310700000|2025-08-27 16:05:00|2763.3|2757.3|2764.5|2758.5|2764.8|2758.8|2763.3|2757.3|11
1756311000000|2025-08-27 16:10:00|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|6
1756311300000|2025-08-27 16:15:00|2764|2758|2762.8|2756.8|2764|2758|2762.3|2756.3|25
1756311600000|2025-08-27 16:20:00|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|47
1756311900000|2025-08-27 16:25:00|2763.8|2757.8|2764|2758|2764.3|2758.3|2763.5|2757.5|14
1756312200000|2025-08-27 16:30:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764|2758|5
1756312500000|2025-08-27 16:35:00|2765|2759|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|16
1756312800000|2025-08-27 16:40:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1756313100000|2025-08-27 16:45:00|2765.3|2759.3|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|40
1756313400000|2025-08-27 16:50:00|2766.3|2760.3|2767|2761|2768|2762|2766.3|2760.3|47
1756313700000|2025-08-27 16:55:00|2767.1|2761.1|2767.1|2761.1|2767.4|2761.4|2766.4|2760.4|13
1756314000000|2025-08-27 17:00:00|2766.9|2760.9|2767.4|2761.4|2767.4|2761.4|2766.6|2760.6|15
1756314300000|2025-08-27 17:05:00|2767.6|2761.6|2766.6|2760.6|2767.6|2761.6|2766.6|2760.6|12
1756314600000|2025-08-27 17:10:00|2766.9|2760.9|2767.4|2761.4|2768.1|2762.1|2766.9|2760.9|6
1756314900000|2025-08-27 17:15:00|2766.9|2760.9|2766.1|2760.1|2766.9|2760.9|2765.9|2759.9|15
1756315200000|2025-08-27 17:20:00|2765.9|2759.9|2765.1|2759.1|2765.9|2759.9|2765.1|2759.1|8
1756315500000|2025-08-27 17:25:00|2764.9|2758.9|2765.4|2759.4|2765.4|2759.4|2764.6|2758.6|7
1756315800000|2025-08-27 17:30:00|2764.9|2758.9|2764.4|2758.4|2765.4|2759.4|2763.9|2757.9|17
1756316100000|2025-08-27 17:35:00|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|4
1756316400000|2025-08-27 17:40:00|2765.1|2759.1|2765.6|2759.6|2765.6|2759.6|2765.1|2759.1|3
1756316700000|2025-08-27 17:45:00|2765.9|2759.9|2766.4|2760.4|2766.4|2760.4|2765.6|2759.6|7
1756317000000|2025-08-27 17:50:00|2766.1|2760.1|2764.9|2758.9|2766.4|2760.4|2764.4|2758.4|22
1756317300000|2025-08-27 17:55:00|2764.6|2758.6|2771.8|2753|2771.8|2758.9|2764.6|2751.8|9
1756339200000|2025-08-28 00:00:00|2769.1|2763.1|2770.3|2764.3|2770.8|2764.8|2768.6|2762.6|24
1756339500000|2025-08-28 00:05:00|2770|2764|2771|2765|2773.3|2767.3|2770|2764|50
1756339800000|2025-08-28 00:10:00|2770.8|2764.8|2770.3|2764.3|2772|2766|2770.3|2764.3|15
1756340100000|2025-08-28 00:15:00|2770|2764|2770|2764|2770|2764|2769.3|2763.3|13
1756340400000|2025-08-28 00:20:00|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770|2764|10
1756340700000|2025-08-28 00:25:00|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1756341000000|2025-08-28 00:30:00|2770|2764|2770.3|2764.3|2770.8|2764.8|2769.8|2763.8|10
1756341300000|2025-08-28 00:35:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|10
1756341600000|2025-08-28 00:40:00|2770.5|2764.5|2771.5|2765.5|2771.5|2765.5|2770.3|2764.3|11
1756341900000|2025-08-28 00:45:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|23
1756342200000|2025-08-28 00:50:00|2771|2765|2770.3|2764.3|2771|2765|2770.3|2764.3|8
1756342500000|2025-08-28 00:55:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|17
1756342800000|2025-08-28 01:00:00|2770.3|2764.3|2767.3|2761.3|2770.3|2764.3|2766|2760|117
1756343100000|2025-08-28 01:05:00|2767.5|2761.5|2769.5|2763.5|2769.8|2763.8|2766.5|2760.5|58
1756343400000|2025-08-28 01:10:00|2769.3|2763.3|2768.5|2762.5|2769.8|2763.8|2768|2762|49
1756343700000|2025-08-28 01:15:00|2768.3|2762.3|2767.5|2761.5|2768.5|2762.5|2766.3|2760.3|58
1756344000000|2025-08-28 01:20:00|2767.8|2761.8|2768|2762|2768.3|2762.3|2766.8|2760.8|31
1756344300000|2025-08-28 01:25:00|2768.3|2762.3|2769.5|2763.5|2770.5|2764.5|2768.3|2762.3|50
1756344600000|2025-08-28 01:30:00|2769.8|2763.8|2772|2766|2772|2766|2769.8|2763.8|66
1756344900000|2025-08-28 01:35:00|2771.8|2765.8|2769.5|2763.5|2771.8|2765.8|2769.3|2763.3|74
1756345200000|2025-08-28 01:40:00|2769.3|2763.3|2770.5|2764.5|2771|2765|2767.8|2761.8|46
1756345500000|2025-08-28 01:45:00|2770.3|2764.3|2773.3|2767.3|2773.8|2767.8|2770.3|2764.3|77
1756345800000|2025-08-28 01:50:00|2773|2767|2769|2763|2773|2767|2768.8|2762.8|82
1756346100000|2025-08-28 01:55:00|2768.8|2762.8|2767.8|2761.8|2769.8|2763.8|2767.5|2761.5|48
1756346400000|2025-08-28 02:00:00|2767.5|2761.5|2769.8|2763.8|2771|2765|2767.5|2761.5|61
1756346700000|2025-08-28 02:05:00|2769.5|2763.5|2772.8|2766.8|2773.3|2767.3|2769.3|2763.3|53
1756347000000|2025-08-28 02:10:00|2772.5|2766.5|2772.3|2766.3|2773.8|2767.8|2771.3|2765.3|67
1756347300000|2025-08-28 02:15:00|2772|2766|2772|2766|2772|2766|2771.8|2765.8|7
1756347600000|2025-08-28 02:20:00|2772.3|2766.3|2772.3|2766.3|2772.5|2766.5|2772|2766|9
1756347900000|2025-08-28 02:25:00|2772|2766|2772.5|2766.5|2772.8|2766.8|2772|2766|19
1756348200000|2025-08-28 02:30:00|2772.8|2766.8|2774.3|2768.3|2775.3|2769.3|2772.5|2766.5|73
1756348500000|2025-08-28 02:35:00|2774.5|2768.5|2772.3|2766.3|2774.5|2768.5|2772|2766|60
1756348800000|2025-08-28 02:40:00|2772|2766|2772.8|2766.8|2772.8|2766.8|2771.5|2765.5|56
1756349100000|2025-08-28 02:45:00|2772.5|2766.5|2774.8|2768.8|2775|2769|2772.3|2766.3|42
1756349400000|2025-08-28 02:50:00|2774.5|2768.5|2774.3|2768.3|2775.3|2769.3|2773.8|2767.8|42
1756349700000|2025-08-28 02:55:00|2774|2768|2772.3|2766.3|2774|2768|2772.3|2766.3|22
1756350000000|2025-08-28 03:00:00|2772.5|2766.5|2773|2767|2773.5|2767.5|2772.5|2766.5|56
1756350300000|2025-08-28 03:05:00|2772.8|2766.8|2773.3|2767.3|2773.5|2767.5|2772.5|2766.5|20
1756350600000|2025-08-28 03:10:00|2773|2767|2774.5|2768.5|2775.5|2769.5|2772.8|2766.8|54
1756350900000|2025-08-28 03:15:00|2774.3|2768.3|2771.5|2765.5|2774.5|2768.5|2771.3|2765.3|41
1756351200000|2025-08-28 03:20:00|2771.3|2765.3|2768.8|2762.8|2771.8|2765.8|2768.8|2762.8|76
1756351500000|2025-08-28 03:25:00|2769|2763|2769|2763|2769.8|2763.8|2768|2762|42
1756351800000|2025-08-28 03:30:00|2768.8|2762.8|2770.8|2764.8|2771|2765|2768.5|2762.5|12
1756352100000|2025-08-28 03:35:00|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|5
1756352400000|2025-08-28 03:40:00|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1756353300000|2025-08-28 03:55:00|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|3
1756353600000|2025-08-28 04:00:00|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.5|2764.5|5
1756353900000|2025-08-28 04:05:00|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.5|2764.5|5
1756354200000|2025-08-28 04:10:00|2770.3|2764.3|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|6
1756354800000|2025-08-28 04:20:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|4
1756355100000|2025-08-28 04:25:00|2771.5|2765.5|2773.3|2767.3|2774.8|2768.8|2771.5|2765.5|33
1756355400000|2025-08-28 04:30:00|2773.5|2767.5|2775|2769|2775|2769|2773.5|2767.5|14
1756355700000|2025-08-28 04:35:00|2774.8|2768.8|2774.8|2768.8|2775|2769|2774.8|2768.8|3
1756356300000|2025-08-28 04:45:00|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2773.8|2767.8|6
1756356600000|2025-08-28 04:50:00|2773.8|2767.8|2772.5|2766.5|2774.3|2768.3|2772|2766|12
1756356900000|2025-08-28 04:55:00|2772.8|2766.8|2772|2766|2772.8|2766.8|2771.5|2765.5|14
1756357200000|2025-08-28 05:00:00|2772.3|2766.3|2770.3|2764.3|2772.5|2766.5|2770.3|2764.3|27
1756357500000|2025-08-28 05:05:00|2770.5|2764.5|2771|2765|2771|2765|2769.8|2763.8|17
1756357800000|2025-08-28 05:10:00|2771.3|2765.3|2770|2764|2771.5|2765.5|2770|2764|20
1756358100000|2025-08-28 05:15:00|2769.8|2763.8|2770.8|2764.8|2771|2765|2769.8|2763.8|8
1756358400000|2025-08-28 05:20:00|2770.5|2764.5|2769|2763|2770.5|2764.5|2769|2763|19
1756358700000|2025-08-28 05:25:00|2769.8|2763.8|2769|2763|2770.3|2764.3|2769|2763|11
1756359000000|2025-08-28 05:30:00|2768.8|2762.8|2767.5|2761.5|2769|2763|2766|2760|50
1756359300000|2025-08-28 05:35:00|2767.8|2761.8|2768.3|2762.3|2769|2763|2767.3|2761.3|35
1756359600000|2025-08-28 05:40:00|2768|2762|2767|2761|2768.3|2762.3|2766.3|2760.3|43
1756359900000|2025-08-28 05:45:00|2767.3|2761.3|2769|2763|2769.5|2763.5|2767|2761|56
1756360200000|2025-08-28 05:50:00|2768.8|2762.8|2768.5|2762.5|2769.3|2763.3|2767|2761|65
1756360500000|2025-08-28 05:55:00|2768.8|2762.8|2769.3|2763.3|2769.8|2763.8|2768.8|2762.8|17
1756360800000|2025-08-28 06:00:00|2769|2763|2771.5|2765.5|2771.5|2765.5|2769|2763|62
1756361100000|2025-08-28 06:05:00|2771.3|2765.3|2772.3|2766.3|2773.8|2767.8|2771|2765|51
1756361400000|2025-08-28 06:10:00|2772.5|2766.5|2775|2769|2775.3|2769.3|2771.5|2765.5|57
1756361700000|2025-08-28 06:15:00|2775.3|2769.3|2775.5|2769.5|2777.3|2771.3|2775|2769|46
1756362000000|2025-08-28 06:20:00|2775.8|2769.8|2775.5|2769.5|2776.3|2770.3|2774.5|2768.5|40
1756362300000|2025-08-28 06:25:00|2775.3|2769.3|2773.5|2767.5|2775.5|2769.5|2773.3|2767.3|87
1756362600000|2025-08-28 06:30:00|2773.8|2767.8|2775.5|2769.5|2775.5|2769.5|2773.3|2767.3|55
1756362900000|2025-08-28 06:35:00|2775.8|2769.8|2776|2770|2777.3|2771.3|2775.3|2769.3|34
1756363200000|2025-08-28 06:40:00|2776.3|2770.3|2779.5|2773.5|2779.8|2773.8|2775.5|2769.5|81
1756363500000|2025-08-28 06:45:00|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2778.5|2772.5|44
1756363800000|2025-08-28 06:50:00|2780|2774|2780.8|2774.8|2781|2775|2779.8|2773.8|49
1756364100000|2025-08-28 06:55:00|2780.5|2774.5|2780.9|2774.9|2781.8|2775.8|2780.3|2774.3|68
1756364400000|2025-08-28 07:00:00|2781.1|2775.1|2786.8|2780.8|2789.1|2783.1|2779.1|2773.1|117
1756364700000|2025-08-28 07:05:00|2786.5|2780.5|2782|2776|2788.1|2782.1|2780.8|2774.8|91
1756365000000|2025-08-28 07:10:00|2781.8|2775.8|2783.5|2777.5|2783.5|2777.5|2780.8|2774.8|33
1756365300000|2025-08-28 07:15:00|2783.8|2777.8|2785|2779|2785.8|2779.8|2783.5|2777.5|30
1756365600000|2025-08-28 07:20:00|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2783.5|2777.5|33
1756365900000|2025-08-28 07:25:00|2784.3|2778.3|2782.5|2776.5|2784.5|2778.5|2782.3|2776.3|22
1756366200000|2025-08-28 07:30:00|2782.3|2776.3|2778.3|2772.3|2782.3|2776.3|2777.5|2771.5|32
1756366500000|2025-08-28 07:35:00|2778|2772|2776.8|2770.8|2778|2772|2776.5|2770.5|37
1756366800000|2025-08-28 07:40:00|2776.5|2770.5|2775|2769|2776.5|2770.5|2774.5|2768.5|34
1756367100000|2025-08-28 07:45:00|2774.8|2768.8|2776.3|2770.3|2776.3|2770.3|2774.3|2768.3|25
1756367400000|2025-08-28 07:50:00|2776|2770|2775.8|2769.8|2776.3|2770.3|2775.5|2769.5|21
1756367700000|2025-08-28 07:55:00|2775.5|2769.5|2774.8|2768.8|2776.3|2770.3|2774.8|2768.8|22
1756368000000|2025-08-28 08:00:00|2774.5|2768.5|2772.8|2766.8|2775|2769|2771.3|2765.3|65
1756368300000|2025-08-28 08:05:00|2772.3|2766.3|2766.3|2760.3|2772.8|2766.8|2765.5|2759.5|47
1756368600000|2025-08-28 08:10:00|2766.5|2760.5|2767.5|2761.5|2767.5|2761.5|2765.5|2759.5|32
1756368900000|2025-08-28 08:15:00|2767.3|2761.3|2768|2762|2768.5|2762.5|2766.5|2760.5|19
1756369200000|2025-08-28 08:20:00|2768.3|2762.3|2767|2761|2769.3|2763.3|2766.8|2760.8|20
1756369500000|2025-08-28 08:25:00|2767.3|2761.3|2767.5|2761.5|2768.8|2762.8|2767|2761|24
1756369800000|2025-08-28 08:30:00|2767.3|2761.3|2767.8|2761.8|2767.8|2761.8|2766.5|2760.5|21
1756370100000|2025-08-28 08:35:00|2767.5|2761.5|2767.5|2761.5|2768|2762|2766.3|2760.3|23
1756370400000|2025-08-28 08:40:00|2767.8|2761.8|2767.5|2761.5|2768|2762|2766.8|2760.8|14
1756370700000|2025-08-28 08:45:00|2767.8|2761.8|2767.1|2761.1|2768|2762|2767.1|2761.1|18
1756371000000|2025-08-28 08:50:00|2767.4|2761.4|2766.9|2760.9|2767.6|2761.6|2765.6|2759.6|18
1756371300000|2025-08-28 08:55:00|2766.6|2760.6|2766.1|2760.1|2766.9|2760.9|2765.9|2759.9|9
1756371600000|2025-08-28 09:00:00|2765.9|2759.9|2758.9|2752.9|2766.1|2760.1|2758.6|2752.6|30
1756371900000|2025-08-28 09:05:00|2758.6|2752.6|2760.6|2754.6|2761.4|2755.4|2757.6|2751.6|57
1756372200000|2025-08-28 09:10:00|2760.9|2754.9|2759.6|2753.6|2761.1|2755.1|2758.6|2752.6|27
1756372500000|2025-08-28 09:15:00|2759.9|2753.9|2760.1|2754.1|2760.6|2754.6|2759.9|2753.9|20
1756372800000|2025-08-28 09:20:00|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.1|2754.1|7
1756373100000|2025-08-28 09:25:00|2760.4|2754.4|2760.6|2754.6|2761.1|2755.1|2760.1|2754.1|8
1756373400000|2025-08-28 09:30:00|2760.9|2754.9|2760.6|2754.6|2761.1|2755.1|2760.4|2754.4|25
1756373700000|2025-08-28 09:35:00|2760.4|2754.4|2760.5|2754.5|2760.9|2754.9|2759.8|2753.8|27
1756374000000|2025-08-28 09:40:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760|2754|7
1756374300000|2025-08-28 09:45:00|2760.5|2754.5|2762|2756|2762|2756|2759.3|2753.3|22
1756374600000|2025-08-28 09:50:00|2762.3|2756.3|2763.5|2757.5|2764.5|2758.5|2762.3|2756.3|37
1756374900000|2025-08-28 09:55:00|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.3|2757.3|27
1756375200000|2025-08-28 10:00:00|2764|2758|2766.8|2760.8|2767.3|2761.3|2763.3|2757.3|36
1756375500000|2025-08-28 10:05:00|2766.5|2760.5|2765|2759|2766.8|2760.8|2764.3|2758.3|38
1756375800000|2025-08-28 10:10:00|2765.3|2759.3|2766.5|2760.5|2767|2761|2765.3|2759.3|34
1756376100000|2025-08-28 10:15:00|2766.8|2760.8|2764.8|2758.8|2767.3|2761.3|2764.8|2758.8|30
1756376400000|2025-08-28 10:20:00|2765|2759|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|5
1756376700000|2025-08-28 10:25:00|2765.3|2759.3|2767|2761|2767|2761|2764.5|2758.5|21
1756377000000|2025-08-28 10:30:00|2767.8|2761.8|2770|2764|2770.8|2764.8|2767.8|2761.8|21
1756377300000|2025-08-28 10:35:00|2770.3|2764.3|2769.5|2763.5|2770.8|2764.8|2769.5|2763.5|10
1756377600000|2025-08-28 10:40:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2768|2762|21
1756377900000|2025-08-28 10:45:00|2769.8|2763.8|2768.5|2762.5|2769.8|2763.8|2767.8|2761.8|12
1756378200000|2025-08-28 10:50:00|2768.8|2762.8|2770.6|2764.6|2770.8|2764.8|2768.8|2762.8|20
1756378500000|2025-08-28 10:55:00|2771.1|2765.1|2770.4|2764.4|2771.4|2765.4|2769.1|2763.1|19
1756378800000|2025-08-28 11:00:00|2770.6|2764.6|2770.9|2764.9|2771.6|2765.6|2770.6|2764.6|13
1756379100000|2025-08-28 11:05:00|2770.6|2764.6|2768.9|2762.9|2771.6|2765.6|2768.9|2762.9|25
1756379400000|2025-08-28 11:10:00|2769.4|2763.4|2769|2763|2770.5|2764.5|2769|2763|23
1756379700000|2025-08-28 11:15:00|2769.3|2763.3|2766.8|2760.8|2769.3|2763.3|2766.8|2760.8|23
1756380000000|2025-08-28 11:20:00|2767|2761|2766.5|2760.5|2767|2761|2766.3|2760.3|15
1756380300000|2025-08-28 11:25:00|2766.3|2760.3|2764.8|2758.8|2766.3|2760.3|2764.8|2758.8|21
1756380600000|2025-08-28 11:30:00|2765|2759|2765|2759|2766|2760|2764.5|2758.5|34
1756380900000|2025-08-28 11:35:00|2765.3|2759.3|2763.5|2757.5|2765.8|2759.8|2763|2757|14
1756381200000|2025-08-28 11:40:00|2763.3|2757.3|2765.8|2759.8|2766.3|2760.3|2763.3|2757.3|30
1756381500000|2025-08-28 11:45:00|2766|2760|2764.5|2758.5|2766|2760|2763.3|2757.3|41
1756381800000|2025-08-28 11:50:00|2764.3|2758.3|2772|2766|2772.3|2766.3|2764.3|2758.3|50
1756382100000|2025-08-28 11:55:00|2771.8|2765.8|2773.3|2767.3|2774.8|2768.8|2770.8|2764.8|54
1756382400000|2025-08-28 12:00:00|2773|2767|2777.5|2771.5|2777.5|2771.5|2773|2767|39
1756382700000|2025-08-28 12:05:00|2777.8|2771.8|2776.5|2770.5|2779.3|2773.3|2776.3|2770.3|27
1756383000000|2025-08-28 12:10:00|2776.8|2770.8|2774|2768|2777.3|2771.3|2774|2768|29
1756383300000|2025-08-28 12:15:00|2773.8|2767.8|2775.3|2769.3|2775.5|2769.5|2773|2767|25
1756383600000|2025-08-28 12:20:00|2775|2769|2773.8|2767.8|2775|2769|2773.5|2767.5|23
1756383900000|2025-08-28 12:25:00|2774|2768|2771.3|2765.3|2774.8|2768.8|2770.8|2764.8|40
1756384200000|2025-08-28 12:30:00|2771.8|2765.8|2770.5|2764.5|2773|2767|2770.5|2764.5|39
1756384500000|2025-08-28 12:35:00|2770.3|2764.3|2770|2764|2772|2766|2769.5|2763.5|29
1756384800000|2025-08-28 12:40:00|2769.8|2763.8|2769|2763|2771.8|2765.8|2767.5|2761.5|63
1756385100000|2025-08-28 12:45:00|2768.8|2762.8|2769.3|2763.3|2769.8|2763.8|2768.3|2762.3|31
1756385400000|2025-08-28 12:50:00|2769|2763|2769.8|2763.8|2770.3|2764.3|2768.3|2762.3|21
1756385700000|2025-08-28 12:55:00|2770|2764|2774.5|2768.5|2775.3|2769.3|2769.5|2763.5|57
1756386000000|2025-08-28 13:00:00|2775|2769|2774.8|2768.8|2776.8|2770.8|2772|2766|207
1756386300000|2025-08-28 13:05:00|2774.5|2768.5|2772.3|2766.3|2774.8|2768.8|2770.5|2764.5|85
1756386600000|2025-08-28 13:10:00|2772|2766|2772.8|2766.8|2773.5|2767.5|2770.5|2764.5|100
1756386900000|2025-08-28 13:15:00|2772.5|2766.5|2772|2766|2773.3|2767.3|2770.3|2764.3|83
1756387200000|2025-08-28 13:20:00|2772.3|2766.3|2773|2767|2773.8|2767.8|2771.3|2765.3|55
1756387500000|2025-08-28 13:25:00|2772.8|2766.8|2775|2769|2775.5|2769.5|2772.8|2766.8|53
1756387800000|2025-08-28 13:30:00|2774.8|2768.8|2774.3|2768.3|2776.5|2770.5|2773.5|2767.5|107
1756388100000|2025-08-28 13:35:00|2774|2768|2772.5|2766.5|2774.8|2768.8|2771.3|2765.3|71
1756388400000|2025-08-28 13:40:00|2772.3|2766.3|2771.5|2765.5|2773.3|2767.3|2771|2765|54
1756388700000|2025-08-28 13:45:00|2771.3|2765.3|2771.3|2765.3|2772.3|2766.3|2769|2763|62
1756389000000|2025-08-28 13:50:00|2771.5|2765.5|2773.5|2767.5|2773.5|2767.5|2771|2765|45
1756389300000|2025-08-28 13:55:00|2773.3|2767.3|2772.5|2766.5|2773.8|2767.8|2772|2766|49
1756389600000|2025-08-28 14:00:00|2772.8|2766.8|2775|2769|2777.3|2771.3|2772.5|2766.5|60
1756389900000|2025-08-28 14:05:00|2774.8|2768.8|2773.8|2767.8|2775.5|2769.5|2773.3|2767.3|31
1756390200000|2025-08-28 14:10:00|2774|2768|2773.8|2767.8|2774.3|2768.3|2771.3|2765.3|47
1756390500000|2025-08-28 14:15:00|2773.5|2767.5|2772.3|2766.3|2773.8|2767.8|2771.3|2765.3|43
1756390800000|2025-08-28 14:20:00|2772|2766|2773.5|2767.5|2774.3|2768.3|2772|2766|30
1756391100000|2025-08-28 14:25:00|2773.3|2767.3|2773.8|2767.8|2774.3|2768.3|2773|2767|31
1756391400000|2025-08-28 14:30:00|2774|2768|2775|2769|2775.3|2769.3|2773.3|2767.3|23
1756391700000|2025-08-28 14:35:00|2774.8|2768.8|2777.3|2771.3|2777.8|2771.8|2774.8|2768.8|36
1756392000000|2025-08-28 14:40:00|2777|2771|2776.8|2770.8|2778.3|2772.3|2776.5|2770.5|28
1756392300000|2025-08-28 14:45:00|2776.5|2770.5|2775.5|2769.5|2776.8|2770.8|2775.3|2769.3|19
1756392600000|2025-08-28 14:50:00|2775.3|2769.3|2776.8|2770.8|2776.8|2770.8|2774.8|2768.8|27
1756392900000|2025-08-28 14:55:00|2777.3|2771.3|2779.5|2773.5|2780.3|2774.3|2777.3|2771.3|42
1756393200000|2025-08-28 15:00:00|2779.3|2773.3|2778.3|2772.3|2779.5|2773.5|2776.5|2770.5|34
1756393500000|2025-08-28 15:05:00|2777.8|2771.8|2777.8|2771.8|2778.8|2772.8|2777|2771|18
1756393800000|2025-08-28 15:10:00|2778|2772|2778.8|2772.8|2778.8|2772.8|2777.3|2771.3|18
1756394100000|2025-08-28 15:15:00|2778.5|2772.5|2776.5|2770.5|2778.5|2772.5|2776.3|2770.3|37
1756394400000|2025-08-28 15:20:00|2776.8|2770.8|2778.8|2772.8|2779.3|2773.3|2776.8|2770.8|27
1756394700000|2025-08-28 15:25:00|2778.5|2772.5|2780.3|2774.3|2781.3|2775.3|2777.8|2771.8|44
1756395000000|2025-08-28 15:30:00|2780.5|2774.5|2779.8|2773.8|2781.8|2775.8|2779|2773|46
1756395300000|2025-08-28 15:35:00|2780|2774|2786.8|2780.8|2787.4|2781.4|2780|2774|142
1756395600000|2025-08-28 15:40:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2785.3|2779.3|13
1756395900000|2025-08-28 15:45:00|2786.3|2780.3|2785|2779|2786.3|2780.3|2784.5|2778.5|23
1756396200000|2025-08-28 15:50:00|2785.3|2779.3|2786|2780|2786.3|2780.3|2784.8|2778.8|29
1756396500000|2025-08-28 15:55:00|2786.3|2780.3|2788.5|2782.5|2789.3|2783.3|2785.8|2779.8|31
1756396800000|2025-08-28 16:00:00|2788.8|2782.8|2789.3|2783.3|2789.8|2783.8|2788.8|2782.8|17
1756397100000|2025-08-28 16:05:00|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789|2783|15
1756397400000|2025-08-28 16:10:00|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|5
1756397700000|2025-08-28 16:15:00|2789.8|2783.8|2788.5|2782.5|2790.3|2784.3|2788.5|2782.5|8
1756398000000|2025-08-28 16:20:00|2788.8|2782.8|2789.5|2783.5|2789.8|2783.8|2788.8|2782.8|17
1756398300000|2025-08-28 16:25:00|2789.8|2783.8|2790.8|2784.8|2791|2785|2789.8|2783.8|19
1756398600000|2025-08-28 16:30:00|2790.5|2784.5|2790|2784|2790.5|2784.5|2790|2784|3
1756398900000|2025-08-28 16:35:00|2789.8|2783.8|2789.3|2783.3|2790|2784|2788|2782|23
1756399200000|2025-08-28 16:40:00|2789|2783|2789.3|2783.3|2789.5|2783.5|2788.8|2782.8|15
1756399500000|2025-08-28 16:45:00|2789.5|2783.5|2788.3|2782.3|2789.5|2783.5|2787.8|2781.8|17
1756399800000|2025-08-28 16:50:00|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2787.8|2781.8|8
1756400100000|2025-08-28 16:55:00|2788|2782|2787.6|2781.6|2788.9|2782.9|2787.6|2781.6|25
1756400400000|2025-08-28 17:00:00|2787.9|2781.9|2788.1|2782.1|2788.4|2782.4|2787.4|2781.4|14
1756400700000|2025-08-28 17:05:00|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2788.1|2782.1|7
1756401000000|2025-08-28 17:10:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2786.6|2780.6|3
1756401600000|2025-08-28 17:20:00|2787.4|2781.4|2787.6|2781.6|2787.6|2781.6|2787.4|2781.4|2
1756401900000|2025-08-28 17:25:00|2787.4|2781.4|2787.4|2781.4|2787.6|2781.6|2787.1|2781.1|4
1756402200000|2025-08-28 17:30:00|2787.1|2781.1|2787.4|2781.4|2787.4|2781.4|2786.6|2780.6|6
1756402500000|2025-08-28 17:35:00|2787.6|2781.6|2786.9|2780.9|2787.6|2781.6|2786.9|2780.9|4
1756402800000|2025-08-28 17:40:00|2786.6|2780.6|2787.9|2781.9|2787.9|2781.9|2786.6|2780.6|9
1756403100000|2025-08-28 17:45:00|2788.1|2782.1|2788.1|2782.1|2788.6|2782.6|2787.9|2781.9|9
1756403400000|2025-08-28 17:50:00|2788.4|2782.4|2788.8|2782.8|2789.9|2783.9|2788.1|2782.1|31
1756403700000|2025-08-28 17:55:00|2795|2776.3|2795.5|2776.8|2795.5|2776.8|2795|2776.3|3
1756425600000|2025-08-29 00:00:00|2792.5|2786.5|2791.6|2785.6|2792.6|2786.6|2791.1|2785.1|21
1756425900000|2025-08-29 00:05:00|2792|2786|2790|2784|2792.6|2786.6|2789.8|2783.8|13
1756426200000|2025-08-29 00:10:00|2790.3|2784.3|2792|2786|2792.3|2786.3|2790|2784|14
1756426500000|2025-08-29 00:15:00|2792.3|2786.3|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|7
1756426800000|2025-08-29 00:20:00|2791.5|2785.5|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|7
1756427100000|2025-08-29 00:25:00|2790.5|2784.5|2791|2785|2791.8|2785.8|2790.5|2784.5|16
1756427400000|2025-08-29 00:30:00|2791.5|2785.5|2791.5|2785.5|2792.3|2786.3|2791|2785|18
1756427700000|2025-08-29 00:35:00|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1756428000000|2025-08-29 00:40:00|2790.8|2784.8|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|5
1756428300000|2025-08-29 00:45:00|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1756428600000|2025-08-29 00:50:00|2790.8|2784.8|2791.3|2785.3|2791.8|2785.8|2790.8|2784.8|6
1756428900000|2025-08-29 00:55:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1756429200000|2025-08-29 01:00:00|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2787|2781|115
1756429500000|2025-08-29 01:05:00|2791|2785|2790.8|2784.8|2792.5|2786.5|2790.5|2784.5|66
1756429800000|2025-08-29 01:10:00|2791|2785|2790.8|2784.8|2791.5|2785.5|2789.8|2783.8|63
1756430100000|2025-08-29 01:15:00|2791|2785|2788|2782|2791.8|2785.8|2787.8|2781.8|121
1756430400000|2025-08-29 01:20:00|2788.3|2782.3|2787.8|2781.8|2788.8|2782.8|2787|2781|31
1756430700000|2025-08-29 01:25:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2786.5|2780.5|46
1756431000000|2025-08-29 01:30:00|2787.5|2781.5|2788.3|2782.3|2789|2783|2785.8|2779.8|57
1756431300000|2025-08-29 01:35:00|2788|2782|2786.3|2780.3|2789|2783|2785.8|2779.8|40
1756431600000|2025-08-29 01:40:00|2786.5|2780.5|2787.8|2781.8|2788.3|2782.3|2786|2780|55
1756431900000|2025-08-29 01:45:00|2788|2782|2786.8|2780.8|2788.3|2782.3|2786.5|2780.5|74
1756432200000|2025-08-29 01:50:00|2787|2781|2787.3|2781.3|2787.5|2781.5|2785|2779|64
1756432500000|2025-08-29 01:55:00|2787|2781|2787.5|2781.5|2787.8|2781.8|2785.8|2779.8|72
1756432800000|2025-08-29 02:00:00|2787.8|2781.8|2786.8|2780.8|2787.8|2781.8|2784.8|2778.8|112
1756433100000|2025-08-29 02:05:00|2787|2781|2786.8|2780.8|2787.8|2781.8|2785.5|2779.5|50
1756433400000|2025-08-29 02:10:00|2786.5|2780.5|2784.3|2778.3|2786.8|2780.8|2783.8|2777.8|64
1756433700000|2025-08-29 02:15:00|2784.5|2778.5|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|20
1756434000000|2025-08-29 02:20:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|26
1756434300000|2025-08-29 02:25:00|2784.5|2778.5|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|12
1756434600000|2025-08-29 02:30:00|2784.5|2778.5|2785|2779|2786.3|2780.3|2784|2778|94
1756434900000|2025-08-29 02:35:00|2785.3|2779.3|2787|2781|2787.5|2781.5|2785.3|2779.3|32
1756435200000|2025-08-29 02:40:00|2786.8|2780.8|2787|2781|2787.5|2781.5|2786.8|2780.8|17
1756435500000|2025-08-29 02:45:00|2787.3|2781.3|2786.5|2780.5|2787.5|2781.5|2786.5|2780.5|27
1756435800000|2025-08-29 02:50:00|2786.8|2780.8|2784.5|2778.5|2787|2781|2784|2778|62
1756436100000|2025-08-29 02:55:00|2784.8|2778.8|2782.8|2776.8|2784.8|2778.8|2782.8|2776.8|25
1756436400000|2025-08-29 03:00:00|2783|2777|2786.5|2780.5|2787|2781|2782.8|2776.8|41
1756436700000|2025-08-29 03:05:00|2786.8|2780.8|2786.5|2780.5|2787.3|2781.3|2785.8|2779.8|51
1756437000000|2025-08-29 03:10:00|2786.8|2780.8|2785.5|2779.5|2787|2781|2784.8|2778.8|42
1756437300000|2025-08-29 03:15:00|2785.8|2779.8|2786|2780|2786.5|2780.5|2784.8|2778.8|43
1756437600000|2025-08-29 03:20:00|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2785.3|2779.3|31
1756437900000|2025-08-29 03:25:00|2786|2780|2785.8|2779.8|2786.3|2780.3|2784|2778|31
1756438200000|2025-08-29 03:30:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1756438500000|2025-08-29 03:35:00|2786|2780|2787|2781|2787|2781|2786|2780|7
1756438800000|2025-08-29 03:40:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|3
1756439100000|2025-08-29 03:45:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|4
1756439400000|2025-08-29 03:50:00|2787|2781|2787|2781|2787.3|2781.3|2787|2781|3
1756439700000|2025-08-29 03:55:00|2786.8|2780.8|2787|2781|2787.3|2781.3|2786.8|2780.8|12
1756440000000|2025-08-29 04:00:00|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|12
1756440300000|2025-08-29 04:05:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|6
1756440600000|2025-08-29 04:10:00|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1756440900000|2025-08-29 04:15:00|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1756441200000|2025-08-29 04:20:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.5|2780.5|7
1756441500000|2025-08-29 04:25:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1756441800000|2025-08-29 04:30:00|2787.8|2781.8|2787|2781|2787.8|2781.8|2786.5|2780.5|7
1756442100000|2025-08-29 04:35:00|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|3
1756442400000|2025-08-29 04:40:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1756442700000|2025-08-29 04:45:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.5|2781.5|9
1756443000000|2025-08-29 04:50:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2787|2781|9
1756443300000|2025-08-29 04:55:00|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|9
1756443600000|2025-08-29 05:00:00|2788|2782|2790|2784|2790.3|2784.3|2787.8|2781.8|27
1756443900000|2025-08-29 05:05:00|2790.5|2784.5|2791.5|2785.5|2791.5|2785.5|2790.5|2784.5|11
1756444200000|2025-08-29 05:10:00|2791.8|2785.8|2791.5|2785.5|2792.3|2786.3|2790.5|2784.5|17
1756444500000|2025-08-29 05:15:00|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2790.5|2784.5|30
1756444800000|2025-08-29 05:20:00|2792.3|2786.3|2792.5|2786.5|2793|2787|2792|2786|13
1756445100000|2025-08-29 05:25:00|2793|2787|2791|2785|2793|2787|2791|2785|32
1756445400000|2025-08-29 05:30:00|2791.3|2785.3|2791.5|2785.5|2791.8|2785.8|2789.3|2783.3|61
1756445700000|2025-08-29 05:35:00|2791.3|2785.3|2791.8|2785.8|2792|2786|2790.8|2784.8|47
1756446000000|2025-08-29 05:40:00|2792|2786|2791.5|2785.5|2793|2787|2791.3|2785.3|56
1756446300000|2025-08-29 05:45:00|2791.8|2785.8|2793|2787|2793.3|2787.3|2791.5|2785.5|30
1756446600000|2025-08-29 05:50:00|2793.3|2787.3|2795.5|2789.5|2795.5|2789.5|2793|2787|48
1756446900000|2025-08-29 05:55:00|2795.8|2789.8|2803|2797|2803.8|2797.8|2795.5|2789.5|108
1756447200000|2025-08-29 06:00:00|2803.3|2797.3|2800.5|2794.5|2804.5|2798.5|2800|2794|101
1756447500000|2025-08-29 06:05:00|2800.3|2794.3|2797.8|2791.8|2801|2795|2797.5|2791.5|77
1756447800000|2025-08-29 06:10:00|2798|2792|2797.5|2791.5|2799.3|2793.3|2797|2791|39
1756448100000|2025-08-29 06:15:00|2797.8|2791.8|2796.5|2790.5|2798.8|2792.8|2794.8|2788.8|56
1756448400000|2025-08-29 06:20:00|2796.8|2790.8|2788.3|2782.3|2797|2791|2788.3|2782.3|59
1756448700000|2025-08-29 06:25:00|2788.5|2782.5|2791.5|2785.5|2791.8|2785.8|2787.8|2781.8|69
1756449000000|2025-08-29 06:30:00|2791.8|2785.8|2792.5|2786.5|2793.8|2787.8|2791.5|2785.5|84
1756449300000|2025-08-29 06:35:00|2792.3|2786.3|2794|2788|2794|2788|2791.8|2785.8|47
1756449600000|2025-08-29 06:40:00|2794.8|2788.8|2795.8|2789.8|2796.3|2790.3|2793.5|2787.5|43
1756449900000|2025-08-29 06:45:00|2795.5|2789.5|2796.3|2790.3|2797.3|2791.3|2794.5|2788.5|38
1756450200000|2025-08-29 06:50:00|2795.8|2789.8|2797|2791|2797.1|2791.1|2795.5|2789.5|52
1756450500000|2025-08-29 06:55:00|2797.3|2791.3|2798.4|2792.4|2798.4|2792.4|2796|2790|47
1756450800000|2025-08-29 07:00:00|2798.9|2792.9|2798|2792|2800.5|2794.5|2797.5|2791.5|72
1756451100000|2025-08-29 07:05:00|2798.3|2792.3|2803.5|2797.5|2803.8|2797.8|2798.3|2792.3|57
1756451400000|2025-08-29 07:10:00|2803.3|2797.3|2802|2796|2804.5|2798.5|2802|2796|38
1756451700000|2025-08-29 07:15:00|2801.8|2795.8|2803.5|2797.5|2804|2798|2801|2795|27
1756452000000|2025-08-29 07:20:00|2803.3|2797.3|2807.5|2801.5|2807.5|2801.5|2803.3|2797.3|35
1756452300000|2025-08-29 07:25:00|2807.3|2801.3|2808|2802|2809.8|2803.8|2807|2801|66
1756452600000|2025-08-29 07:30:00|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2806.5|2800.5|33
1756452900000|2025-08-29 07:35:00|2808.8|2802.8|2814.3|2808.3|2815|2809|2808.5|2802.5|61
1756453200000|2025-08-29 07:40:00|2814|2808|2818.5|2812.5|2820|2814|2814|2808|68
1756453500000|2025-08-29 07:45:00|2818.3|2812.3|2815.5|2809.5|2819.8|2813.8|2815|2809|54
1756453800000|2025-08-29 07:50:00|2815.8|2809.8|2815.8|2809.8|2816|2810|2813.3|2807.3|64
1756454100000|2025-08-29 07:55:00|2816|2810|2812|2806|2817.3|2811.3|2811.8|2805.8|73
1756454400000|2025-08-29 08:00:00|2811.8|2805.8|2817.5|2811.5|2819.3|2813.3|2811.8|2805.8|74
1756454700000|2025-08-29 08:05:00|2817.3|2811.3|2812.3|2806.3|2817.3|2811.3|2811.5|2805.5|77
1756455000000|2025-08-29 08:10:00|2812|2806|2814.3|2808.3|2815.5|2809.5|2812|2806|59
1756455300000|2025-08-29 08:15:00|2814.5|2808.5|2815.1|2809.1|2815.9|2809.9|2813.3|2807.3|42
1756455600000|2025-08-29 08:20:00|2814.9|2808.9|2812.4|2806.4|2815.6|2809.6|2812.4|2806.4|41
1756455900000|2025-08-29 08:25:00|2812.1|2806.1|2813.4|2807.4|2814.4|2808.4|2812.1|2806.1|52
1756456200000|2025-08-29 08:30:00|2813.9|2807.9|2816.9|2810.9|2817.4|2811.4|2813.9|2807.9|33
1756456500000|2025-08-29 08:35:00|2816.6|2810.6|2816.1|2810.1|2817.9|2811.9|2816.1|2810.1|20
1756456800000|2025-08-29 08:40:00|2815.6|2809.6|2814.6|2808.6|2815.9|2809.9|2813.9|2807.9|16
1756457100000|2025-08-29 08:45:00|2814.9|2808.9|2812|2806|2815.4|2809.4|2812|2806|32
1756457400000|2025-08-29 08:50:00|2812.3|2806.3|2812.5|2806.5|2813.8|2807.8|2811.3|2805.3|49
1756457700000|2025-08-29 08:55:00|2812.8|2806.8|2814.8|2808.8|2815.3|2809.3|2812.3|2806.3|30
1756458000000|2025-08-29 09:00:00|2815|2809|2816.9|2810.9|2818.1|2812.1|2815|2809|35
1756458300000|2025-08-29 09:05:00|2817.1|2811.1|2812.6|2806.6|2817.1|2811.1|2811.6|2805.6|37
1756458600000|2025-08-29 09:10:00|2812.9|2806.9|2815.4|2809.4|2815.4|2809.4|2812.9|2806.9|17
1756458900000|2025-08-29 09:15:00|2815.6|2809.6|2814.4|2808.4|2815.9|2809.9|2814.4|2808.4|21
1756459200000|2025-08-29 09:20:00|2814.1|2808.1|2814.6|2808.6|2815.6|2809.6|2813.9|2807.9|31
1756459500000|2025-08-29 09:25:00|2814.9|2808.9|2815.1|2809.1|2815.9|2809.9|2814.4|2808.4|17
1756459800000|2025-08-29 09:30:00|2815.4|2809.4|2811.9|2805.9|2816.6|2810.6|2811.4|2805.4|43
1756460100000|2025-08-29 09:35:00|2812.1|2806.1|2811.1|2805.1|2812.9|2806.9|2811.1|2805.1|30
1756460400000|2025-08-29 09:40:00|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2809.9|2803.9|45
1756460700000|2025-08-29 09:45:00|2811.1|2805.1|2812.4|2806.4|2812.6|2806.6|2811.1|2805.1|28
1756461000000|2025-08-29 09:50:00|2812.6|2806.6|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|18
1756461300000|2025-08-29 09:55:00|2811.1|2805.1|2811.9|2805.9|2812.9|2806.9|2811.1|2805.1|20
1756461600000|2025-08-29 10:00:00|2812.1|2806.1|2813.8|2807.8|2813.9|2807.9|2812.1|2806.1|21
1756461900000|2025-08-29 10:05:00|2814|2808|2814.3|2808.3|2814.8|2808.8|2813.5|2807.5|19
1756462200000|2025-08-29 10:10:00|2814.8|2808.8|2814.5|2808.5|2816|2810|2814.5|2808.5|23
1756462500000|2025-08-29 10:15:00|2814.8|2808.8|2815.8|2809.8|2815.8|2809.8|2814.3|2808.3|14
1756462800000|2025-08-29 10:20:00|2815.5|2809.5|2814.8|2808.8|2815.5|2809.5|2814.3|2808.3|26
1756463100000|2025-08-29 10:25:00|2814.5|2808.5|2815|2809|2816.8|2810.8|2814.5|2808.5|22
1756463400000|2025-08-29 10:30:00|2815.3|2809.3|2816|2810|2816.3|2810.3|2815|2809|25
1756463700000|2025-08-29 10:35:00|2816.3|2810.3|2820.5|2814.5|2821.3|2815.3|2816.3|2810.3|41
1756464000000|2025-08-29 10:40:00|2820.8|2814.8|2825.8|2819.8|2826.5|2820.5|2820.8|2814.8|53
1756464300000|2025-08-29 10:45:00|2826|2820|2824|2818|2826.3|2820.3|2823.8|2817.8|42
1756464600000|2025-08-29 10:50:00|2824.3|2818.3|2821|2815|2824.8|2818.8|2820.8|2814.8|34
1756464900000|2025-08-29 10:55:00|2821.3|2815.3|2822.5|2816.5|2822.5|2816.5|2821.3|2815.3|31
1756465200000|2025-08-29 11:00:00|2822.8|2816.8|2822.3|2816.3|2823|2817|2821.8|2815.8|25
1756465500000|2025-08-29 11:05:00|2822|2816|2822.5|2816.5|2822.8|2816.8|2821.8|2815.8|21
1756465800000|2025-08-29 11:10:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2821.8|2815.8|6
1756466100000|2025-08-29 11:15:00|2822.8|2816.8|2822.3|2816.3|2823.3|2817.3|2822.3|2816.3|31
1756466400000|2025-08-29 11:20:00|2822.5|2816.5|2822|2816|2822.8|2816.8|2821.8|2815.8|13
1756466700000|2025-08-29 11:25:00|2821.8|2815.8|2820.8|2814.8|2821.8|2815.8|2820.3|2814.3|13
1756467000000|2025-08-29 11:30:00|2821|2815|2819|2813|2821.3|2815.3|2818|2812|28
1756467300000|2025-08-29 11:35:00|2818.8|2812.8|2816.8|2810.8|2819|2813|2816.8|2810.8|35
1756467600000|2025-08-29 11:40:00|2817|2811|2817.5|2811.5|2817.8|2811.8|2815.8|2809.8|20
1756467900000|2025-08-29 11:45:00|2817.8|2811.8|2819.8|2813.8|2819.8|2813.8|2817|2811|19
1756468200000|2025-08-29 11:50:00|2819.5|2813.5|2819.5|2813.5|2821.3|2815.3|2818.5|2812.5|45
1756468500000|2025-08-29 11:55:00|2819.3|2813.3|2820|2814|2820.8|2814.8|2817.8|2811.8|37
1756468800000|2025-08-29 12:00:00|2819.8|2813.8|2819.5|2813.5|2820.3|2814.3|2819.3|2813.3|17
1756469100000|2025-08-29 12:05:00|2819.3|2813.3|2817.8|2811.8|2819.5|2813.5|2817.3|2811.3|22
1756469400000|2025-08-29 12:10:00|2818|2812|2818.5|2812.5|2818.8|2812.8|2817.3|2811.3|18
1756469700000|2025-08-29 12:15:00|2818.3|2812.3|2821.3|2815.3|2821.3|2815.3|2818.3|2812.3|49
1756470000000|2025-08-29 12:20:00|2821.5|2815.5|2821.3|2815.3|2822.8|2816.8|2820.5|2814.5|46
1756470300000|2025-08-29 12:25:00|2821.5|2815.5|2823|2817|2823.8|2817.8|2821.5|2815.5|43
1756470600000|2025-08-29 12:30:00|2823.3|2817.3|2824.3|2818.3|2825|2819|2822.3|2816.3|66
1756470900000|2025-08-29 12:35:00|2824.5|2818.5|2824.3|2818.3|2824.8|2818.8|2823.3|2817.3|32
1756471200000|2025-08-29 12:40:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2821.8|2815.8|30
1756471500000|2025-08-29 12:45:00|2824.8|2818.8|2826.3|2820.3|2826.3|2820.3|2824|2818|27
1756471800000|2025-08-29 12:50:00|2825.8|2819.8|2823.8|2817.8|2826.8|2820.8|2823.3|2817.3|39
1756472100000|2025-08-29 12:55:00|2824|2818|2824|2818|2825.3|2819.3|2823.8|2817.8|75
1756472400000|2025-08-29 13:00:00|2824.3|2818.3|2827.3|2821.3|2828.8|2822.8|2823|2817|222
1756472700000|2025-08-29 13:05:00|2827|2821|2820.5|2814.5|2827.3|2821.3|2820.5|2814.5|158
1756473000000|2025-08-29 13:10:00|2820.3|2814.3|2827.3|2821.3|2827.3|2821.3|2820|2814|122
1756473300000|2025-08-29 13:15:00|2827.5|2821.5|2830.5|2824.5|2831|2825|2825.5|2819.5|117
1756473600000|2025-08-29 13:20:00|2831.4|2825.4|2827.3|2821.3|2835.3|2829.3|2827.3|2821.3|128
1756473900000|2025-08-29 13:25:00|2827|2821|2827|2821|2827.3|2821.3|2824|2818|88
1756474200000|2025-08-29 13:30:00|2827.3|2821.3|2825.8|2819.8|2827.5|2821.5|2825.3|2819.3|115
1756474500000|2025-08-29 13:35:00|2825.5|2819.5|2824.8|2818.8|2826.5|2820.5|2823.8|2817.8|66
1756474800000|2025-08-29 13:40:00|2825|2819|2825.5|2819.5|2826.3|2820.3|2822|2816|86
1756475100000|2025-08-29 13:45:00|2825.3|2819.3|2821.8|2815.8|2825.3|2819.3|2821.5|2815.5|85
1756475400000|2025-08-29 13:50:00|2821.5|2815.5|2820.3|2814.3|2821.5|2815.5|2820.3|2814.3|66
1756475700000|2025-08-29 13:55:00|2820|2814|2818.3|2812.3|2820.3|2814.3|2817|2811|86
1756476000000|2025-08-29 14:00:00|2817.5|2811.5|2818.5|2812.5|2820.5|2814.5|2816.3|2810.3|96
1756476300000|2025-08-29 14:05:00|2818.8|2812.8|2816.8|2810.8|2819.8|2813.8|2816|2810|61
1756476600000|2025-08-29 14:10:00|2817|2811|2812.5|2806.5|2817|2811|2812.5|2806.5|96
1756476900000|2025-08-29 14:15:00|2812.8|2806.8|2815.8|2809.8|2815.8|2809.8|2812.8|2806.8|85
1756477200000|2025-08-29 14:20:00|2816|2810|2822|2816|2822.8|2816.8|2816|2810|63
1756477500000|2025-08-29 14:25:00|2821.8|2815.8|2821.8|2815.8|2822.8|2816.8|2820.8|2814.8|52
1756477800000|2025-08-29 14:30:00|2822.3|2816.3|2821.3|2815.3|2822.5|2816.5|2818.8|2812.8|67
1756478100000|2025-08-29 14:35:00|2821|2815|2822|2816|2824.5|2818.5|2820.8|2814.8|71
1756478400000|2025-08-29 14:40:00|2821.8|2815.8|2825.3|2819.3|2825.8|2819.8|2821.3|2815.3|76
1756478700000|2025-08-29 14:45:00|2825|2819|2824.8|2818.8|2825.3|2819.3|2824|2818|42
1756479000000|2025-08-29 14:50:00|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2823.3|2817.3|42
1756479300000|2025-08-29 14:55:00|2824.8|2818.8|2826|2820|2826.8|2820.8|2824.5|2818.5|60
1756479600000|2025-08-29 15:00:00|2825.8|2819.8|2826|2820|2827.5|2821.5|2825.3|2819.3|43
1756479900000|2025-08-29 15:05:00|2825.8|2819.8|2826.8|2820.8|2828.3|2822.3|2824|2818|39
1756480200000|2025-08-29 15:10:00|2826.5|2820.5|2825.5|2819.5|2826.8|2820.8|2825.3|2819.3|24
1756480500000|2025-08-29 15:15:00|2825.3|2819.3|2825.5|2819.5|2827.3|2821.3|2825|2819|25
1756480800000|2025-08-29 15:20:00|2825.8|2819.8|2824.5|2818.5|2826|2820|2824.5|2818.5|20
1756481100000|2025-08-29 15:25:00|2824.8|2818.8|2820|2814|2824.8|2818.8|2820|2814|29
1756481400000|2025-08-29 15:30:00|2820.3|2814.3|2822|2816|2822.3|2816.3|2819.3|2813.3|23
1756481700000|2025-08-29 15:35:00|2821.8|2815.8|2823|2817|2824.3|2818.3|2819.8|2813.8|89
1756482000000|2025-08-29 15:40:00|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2821.3|2815.3|33
1756482300000|2025-08-29 15:45:00|2823|2817|2819.8|2813.8|2823.3|2817.3|2819.8|2813.8|54
1756482600000|2025-08-29 15:50:00|2819.5|2813.5|2823.3|2817.3|2824|2818|2818.8|2812.8|42
1756482900000|2025-08-29 15:55:00|2823.5|2817.5|2824|2818|2825|2819|2822.8|2816.8|40
1756483200000|2025-08-29 16:00:00|2824.3|2818.3|2826.8|2820.8|2826.8|2820.8|2824.3|2818.3|15
1756483500000|2025-08-29 16:05:00|2827.3|2821.3|2827.3|2821.3|2828.3|2822.3|2826.8|2820.8|18
1756483800000|2025-08-29 16:10:00|2827|2821|2826|2820|2827.8|2821.8|2825.5|2819.5|25
1756484100000|2025-08-29 16:15:00|2825.8|2819.8|2824.5|2818.5|2825.8|2819.8|2824.5|2818.5|31
1756484400000|2025-08-29 16:20:00|2824.8|2818.8|2825.8|2819.8|2826.5|2820.5|2824.8|2818.8|22
1756484700000|2025-08-29 16:25:00|2825.5|2819.5|2825|2819|2825.8|2819.8|2824.8|2818.8|19
1756485000000|2025-08-29 16:30:00|2825.3|2819.3|2824.3|2818.3|2826|2820|2823.8|2817.8|52
1756485300000|2025-08-29 16:35:00|2824|2818|2823.8|2817.8|2824|2818|2823.5|2817.5|20
1756485600000|2025-08-29 16:40:00|2823.5|2817.5|2822.3|2816.3|2823.5|2817.5|2822.3|2816.3|9
1756485900000|2025-08-29 16:45:00|2822.8|2816.8|2820.8|2814.8|2823.3|2817.3|2819.3|2813.3|31
1756486200000|2025-08-29 16:50:00|2821|2815|2821|2815|2821.5|2815.5|2820.3|2814.3|27
1756486500000|2025-08-29 16:55:00|2820.8|2814.8|2821.1|2815.1|2821.6|2815.6|2820.4|2814.4|52
1756486800000|2025-08-29 17:00:00|2821.4|2815.4|2820.6|2814.6|2822.1|2816.1|2820.6|2814.6|32
1756487100000|2025-08-29 17:05:00|2820.9|2814.9|2819.9|2813.9|2820.9|2814.9|2819.4|2813.4|23
1756487400000|2025-08-29 17:10:00|2819.6|2813.6|2819.1|2813.1|2819.9|2813.9|2818.4|2812.4|12
1756487700000|2025-08-29 17:15:00|2818.1|2812.1|2818.1|2812.1|2818.6|2812.6|2818.1|2812.1|7
1756488000000|2025-08-29 17:20:00|2818.4|2812.4|2818.1|2812.1|2818.6|2812.6|2818.1|2812.1|8
1756488300000|2025-08-29 17:25:00|2817.9|2811.9|2818.6|2812.6|2818.6|2812.6|2817.4|2811.4|16
1756488600000|2025-08-29 17:30:00|2818.9|2812.9|2817.1|2811.1|2819.1|2813.1|2816.9|2810.9|17
1756488900000|2025-08-29 17:35:00|2816.9|2810.9|2816.1|2810.1|2818.1|2812.1|2816.1|2810.1|10
1756489200000|2025-08-29 17:40:00|2815.9|2809.9|2815.6|2809.6|2816.6|2810.6|2815.6|2809.6|21
1756489500000|2025-08-29 17:45:00|2815.4|2809.4|2814.9|2808.9|2815.4|2809.4|2813.9|2807.9|16
1756489800000|2025-08-29 17:50:00|2816.1|2810.1|2814.9|2808.9|2816.1|2810.1|2814.4|2808.4|17
1756490100000|2025-08-29 17:55:00|2821.3|2802.5|2822.3|2803.5|2823.5|2804.8|2821|2802.3|18
1756684800000|2025-09-01 00:00:00|2818.5|2812.5|2824.3|2818.3|2824.3|2818.3|2818.5|2812.5|20
1756685100000|2025-09-01 00:05:00|2824.5|2818.5|2826|2820|2827.3|2821.3|2824.5|2818.5|18
1756685400000|2025-09-01 00:10:00|2825.8|2819.8|2823.5|2817.5|2825.8|2819.8|2822.9|2816.9|14
1756685700000|2025-09-01 00:15:00|2823.8|2817.8|2825.3|2819.3|2825.5|2819.5|2823.5|2817.5|10
1756686000000|2025-09-01 00:20:00|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|7
1756686300000|2025-09-01 00:25:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|14
1756686600000|2025-09-01 00:30:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|7
1756686900000|2025-09-01 00:35:00|2826.5|2820.5|2826.8|2820.8|2827.3|2821.3|2826.5|2820.5|8
1756687200000|2025-09-01 00:40:00|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|4
1756687500000|2025-09-01 00:45:00|2828|2822|2828.8|2822.8|2829|2823|2827.5|2821.5|9
1756687800000|2025-09-01 00:50:00|2828.3|2822.3|2828.8|2822.8|2829.3|2823.3|2828|2822|12
1756688100000|2025-09-01 00:55:00|2829|2823|2827.8|2821.8|2829.3|2823.3|2827.5|2821.5|19
1756688400000|2025-09-01 01:00:00|2827.5|2821.5|2825.3|2819.3|2827.5|2821.5|2821.8|2815.8|135
1756688700000|2025-09-01 01:05:00|2825.8|2819.8|2822.8|2816.8|2825.8|2819.8|2822.3|2816.3|76
1756689000000|2025-09-01 01:10:00|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2822.5|2816.5|44
1756689300000|2025-09-01 01:15:00|2824.3|2818.3|2823.8|2817.8|2824.5|2818.5|2822|2816|95
1756689600000|2025-09-01 01:20:00|2824|2818|2823.8|2817.8|2825|2819|2822.8|2816.8|48
1756689900000|2025-09-01 01:25:00|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2822|2816|58
1756690200000|2025-09-01 01:30:00|2824.8|2818.8|2824.8|2818.8|2825.3|2819.3|2822.3|2816.3|65
1756690500000|2025-09-01 01:35:00|2824.5|2818.5|2824.8|2818.8|2825.3|2819.3|2823.5|2817.5|73
1756690800000|2025-09-01 01:40:00|2825.8|2819.8|2822.5|2816.5|2826.3|2820.3|2822.3|2816.3|53
1756691100000|2025-09-01 01:45:00|2822.3|2816.3|2821.3|2815.3|2822.3|2816.3|2819.5|2813.5|66
1756691400000|2025-09-01 01:50:00|2821|2815|2818.8|2812.8|2821.8|2815.8|2818.8|2812.8|68
1756691700000|2025-09-01 01:55:00|2818.5|2812.5|2821.8|2815.8|2823.3|2817.3|2818|2812|89
1756692000000|2025-09-01 02:00:00|2821.5|2815.5|2822.8|2816.8|2823|2817|2820.8|2814.8|68
1756692300000|2025-09-01 02:05:00|2823|2817|2828.3|2822.3|2828.8|2822.8|2822.8|2816.8|71
1756692600000|2025-09-01 02:10:00|2828.5|2822.5|2825.8|2819.8|2828.5|2822.5|2825.5|2819.5|77
1756692900000|2025-09-01 02:15:00|2825.3|2819.3|2826.5|2820.5|2826.5|2820.5|2824.8|2818.8|16
1756693200000|2025-09-01 02:20:00|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|18
1756693500000|2025-09-01 02:25:00|2827|2821|2827.3|2821.3|2827.5|2821.5|2826.8|2820.8|6
1756693800000|2025-09-01 02:30:00|2826.8|2820.8|2824.3|2818.3|2828|2822|2823.8|2817.8|71
1756694100000|2025-09-01 02:35:00|2824|2818|2826.3|2820.3|2826.3|2820.3|2823|2817|47
1756694400000|2025-09-01 02:40:00|2826.5|2820.5|2824.5|2818.5|2827|2821|2823.8|2817.8|49
1756694700000|2025-09-01 02:45:00|2824.8|2818.8|2822|2816|2824.8|2818.8|2821.8|2815.8|23
1756695000000|2025-09-01 02:50:00|2822.3|2816.3|2824.3|2818.3|2825|2819|2820.8|2814.8|68
1756695300000|2025-09-01 02:55:00|2824.5|2818.5|2825.3|2819.3|2825.8|2819.8|2823|2817|29
1756695600000|2025-09-01 03:00:00|2825.8|2819.8|2825.8|2819.8|2826.8|2820.8|2825.5|2819.5|27
1756695900000|2025-09-01 03:05:00|2825.5|2819.5|2826.5|2820.5|2827.8|2821.8|2824.8|2818.8|30
1756696200000|2025-09-01 03:10:00|2826.8|2820.8|2827.3|2821.3|2827.8|2821.8|2826.3|2820.3|37
1756696500000|2025-09-01 03:15:00|2827.5|2821.5|2827.5|2821.5|2828.3|2822.3|2826.8|2820.8|18
1756696800000|2025-09-01 03:20:00|2827.8|2821.8|2826.3|2820.3|2828.5|2822.5|2826.3|2820.3|29
1756697100000|2025-09-01 03:25:00|2826|2820|2825.5|2819.5|2826.3|2820.3|2824.3|2818.3|59
1756697400000|2025-09-01 03:30:00|2825.3|2819.3|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|9
1756697700000|2025-09-01 03:35:00|2826.5|2820.5|2829.3|2823.3|2829.3|2823.3|2826.5|2820.5|14
1756698000000|2025-09-01 03:40:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1756698900000|2025-09-01 03:55:00|2829.3|2823.3|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|4
1756699500000|2025-09-01 04:05:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.3|2822.3|5
1756699800000|2025-09-01 04:10:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1756700100000|2025-09-01 04:15:00|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.8|2822.8|3
1756700700000|2025-09-01 04:25:00|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2827.5|2821.5|7
1756701300000|2025-09-01 04:35:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1756701600000|2025-09-01 04:40:00|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|5
1756701900000|2025-09-01 04:45:00|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1756702800000|2025-09-01 05:00:00|2829.3|2823.3|2833.8|2827.8|2833.8|2827.8|2829.3|2823.3|53
1756703100000|2025-09-01 05:05:00|2834|2828|2833.3|2827.3|2834|2828|2832.3|2826.3|23
1756703400000|2025-09-01 05:10:00|2833|2827|2834.5|2828.5|2834.8|2828.8|2832.3|2826.3|28
1756703700000|2025-09-01 05:15:00|2834|2828|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|21
1756704000000|2025-09-01 05:20:00|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|6
1756704300000|2025-09-01 05:25:00|2831.3|2825.3|2832.3|2826.3|2832.5|2826.5|2831|2825|22
1756704600000|2025-09-01 05:30:00|2832.8|2826.8|2830.5|2824.5|2833|2827|2827.5|2821.5|64
1756704900000|2025-09-01 05:35:00|2830.8|2824.8|2830.3|2824.3|2832.3|2826.3|2829.5|2823.5|39
1756705200000|2025-09-01 05:40:00|2830|2824|2825.8|2819.8|2830|2824|2825.3|2819.3|51
1756705500000|2025-09-01 05:45:00|2826|2820|2826.3|2820.3|2827|2821|2825.5|2819.5|55
1756705800000|2025-09-01 05:50:00|2826|2820|2829.8|2823.8|2830.3|2824.3|2825.5|2819.5|51
1756706100000|2025-09-01 05:55:00|2830|2824|2830.8|2824.8|2831.3|2825.3|2829.3|2823.3|28
1756706400000|2025-09-01 06:00:00|2830.5|2824.5|2832|2826|2832.3|2826.3|2829.5|2823.5|82
1756706700000|2025-09-01 06:05:00|2832.3|2826.3|2834|2828|2835.5|2829.5|2831.8|2825.8|44
1756707000000|2025-09-01 06:10:00|2834.3|2828.3|2835|2829|2835.3|2829.3|2833.8|2827.8|57
1756707300000|2025-09-01 06:15:00|2834.8|2828.8|2828.8|2822.8|2834.8|2828.8|2827.8|2821.8|57
1756707600000|2025-09-01 06:20:00|2829|2823|2829.3|2823.3|2829.5|2823.5|2827.8|2821.8|26
1756707900000|2025-09-01 06:25:00|2828.8|2822.8|2830.3|2824.3|2830.5|2824.5|2828.5|2822.5|38
1756708200000|2025-09-01 06:30:00|2830|2824|2829.8|2823.8|2830.5|2824.5|2829.3|2823.3|77
1756708500000|2025-09-01 06:35:00|2830|2824|2830.8|2824.8|2831.5|2825.5|2828.3|2822.3|38
1756708800000|2025-09-01 06:40:00|2831|2825|2831.5|2825.5|2831.5|2825.5|2829.8|2823.8|43
1756709100000|2025-09-01 06:45:00|2831.3|2825.3|2829.3|2823.3|2831.3|2825.3|2828.8|2822.8|23
1756709400000|2025-09-01 06:50:00|2829.8|2823.8|2832|2826|2833.8|2827.8|2829.8|2823.8|62
1756709700000|2025-09-01 06:55:00|2832.3|2826.3|2835.4|2829.4|2837.4|2831.4|2832.1|2826.1|48
1756710000000|2025-09-01 07:00:00|2836.1|2830.1|2837.4|2831.4|2837.6|2831.6|2831.9|2825.9|89
1756710300000|2025-09-01 07:05:00|2837.6|2831.6|2840.6|2834.6|2840.6|2834.6|2836.1|2830.1|61
1756710600000|2025-09-01 07:10:00|2840.9|2834.9|2838.1|2832.1|2840.9|2834.9|2836.4|2830.4|46
1756710900000|2025-09-01 07:15:00|2838.4|2832.4|2840.9|2834.9|2841.4|2835.4|2838.4|2832.4|31
1756711200000|2025-09-01 07:20:00|2841.1|2835.1|2841.4|2835.4|2842.4|2836.4|2840.6|2834.6|43
1756711500000|2025-09-01 07:25:00|2841.1|2835.1|2839.1|2833.1|2841.1|2835.1|2838.9|2832.9|21
1756711800000|2025-09-01 07:30:00|2839.4|2833.4|2838.6|2832.6|2839.6|2833.6|2838.1|2832.1|30
1756712100000|2025-09-01 07:35:00|2838.9|2832.9|2839.6|2833.6|2840.4|2834.4|2838.9|2832.9|21
1756712400000|2025-09-01 07:40:00|2839.4|2833.4|2840.4|2834.4|2840.6|2834.6|2839.4|2833.4|27
1756712700000|2025-09-01 07:45:00|2840.1|2834.1|2839.6|2833.6|2840.4|2834.4|2838.4|2832.4|34
1756713000000|2025-09-01 07:50:00|2840.1|2834.1|2839.6|2833.6|2840.6|2834.6|2839.1|2833.1|21
1756713300000|2025-09-01 07:55:00|2839.9|2833.9|2840.9|2834.9|2840.9|2834.9|2839.4|2833.4|18
1756713600000|2025-09-01 08:00:00|2841.4|2835.4|2837.6|2831.6|2842.6|2836.6|2837.6|2831.6|39
1756713900000|2025-09-01 08:05:00|2838.1|2832.1|2836.9|2830.9|2838.1|2832.1|2835.6|2829.6|25
1756714200000|2025-09-01 08:10:00|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2834.6|2828.6|20
1756714500000|2025-09-01 08:15:00|2836.6|2830.6|2836.1|2830.1|2837.1|2831.1|2835.6|2829.6|23
1756714800000|2025-09-01 08:20:00|2835.9|2829.9|2837.6|2831.6|2837.6|2831.6|2835.9|2829.9|19
1756715100000|2025-09-01 08:25:00|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2835.1|2829.1|14
1756715400000|2025-09-01 08:30:00|2837.1|2831.1|2836.6|2830.6|2838.4|2832.4|2836.4|2830.4|28
1756715700000|2025-09-01 08:35:00|2836.4|2830.4|2836.6|2830.6|2837.4|2831.4|2836.1|2830.1|26
1756716000000|2025-09-01 08:40:00|2835.8|2829.8|2837.6|2831.6|2837.9|2831.9|2835.8|2829.8|15
1756716300000|2025-09-01 08:45:00|2837.9|2831.9|2840.4|2834.4|2841.1|2835.1|2837.9|2831.9|22
1756716600000|2025-09-01 08:50:00|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|4
1756716900000|2025-09-01 08:55:00|2840.1|2834.1|2839.1|2833.1|2840.4|2834.4|2838.9|2832.9|16
1756717200000|2025-09-01 09:00:00|2839.4|2833.4|2840.9|2834.9|2840.9|2834.9|2839.4|2833.4|13
1756717500000|2025-09-01 09:05:00|2841.1|2835.1|2841.6|2835.6|2842.1|2836.1|2840.4|2834.4|20
1756717800000|2025-09-01 09:10:00|2841.1|2835.1|2840.4|2834.4|2841.6|2835.6|2839.4|2833.4|24
1756718100000|2025-09-01 09:15:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2839.1|2833.1|12
1756718400000|2025-09-01 09:20:00|2840.6|2834.6|2839.4|2833.4|2841.6|2835.6|2839.4|2833.4|19
1756718700000|2025-09-01 09:25:00|2839.6|2833.6|2838.9|2832.9|2840.1|2834.1|2838.9|2832.9|12
1756719000000|2025-09-01 09:30:00|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|8
1756719300000|2025-09-01 09:35:00|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2838.4|2832.4|8
1756719600000|2025-09-01 09:40:00|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|5
1756719900000|2025-09-01 09:45:00|2839.6|2833.6|2838.9|2832.9|2840.1|2834.1|2838.6|2832.6|12
1756720200000|2025-09-01 09:50:00|2838.6|2832.6|2836.4|2830.4|2838.6|2832.6|2836.4|2830.4|15
1756720500000|2025-09-01 09:55:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2834.9|2828.9|19
1756720800000|2025-09-01 10:00:00|2836.4|2830.4|2836.9|2830.9|2837.1|2831.1|2836.4|2830.4|15
1756721100000|2025-09-01 10:05:00|2837.1|2831.1|2837.6|2831.6|2838.9|2832.9|2836.9|2830.9|17
1756721400000|2025-09-01 10:10:00|2837.9|2831.9|2838.1|2832.1|2838.6|2832.6|2837.6|2831.6|7
1756721700000|2025-09-01 10:15:00|2837.9|2831.9|2838.4|2832.4|2838.6|2832.6|2836.9|2830.9|22
1756722000000|2025-09-01 10:20:00|2838.6|2832.6|2838.1|2832.1|2838.6|2832.6|2837.6|2831.6|9
1756722300000|2025-09-01 10:25:00|2837.9|2831.9|2836.9|2830.9|2838.1|2832.1|2836.9|2830.9|9
1756722600000|2025-09-01 10:30:00|2837.1|2831.1|2838.4|2832.4|2838.4|2832.4|2835.6|2829.6|32
1756722900000|2025-09-01 10:35:00|2838.1|2832.1|2837.6|2831.6|2838.1|2832.1|2836.6|2830.6|11
1756723200000|2025-09-01 10:40:00|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|16
1756723500000|2025-09-01 10:45:00|2837.9|2831.9|2836.6|2830.6|2837.9|2831.9|2836.6|2830.6|15
1756723800000|2025-09-01 10:50:00|2836.4|2830.4|2837.9|2831.9|2837.9|2831.9|2836.4|2830.4|11
1756724100000|2025-09-01 10:55:00|2837.4|2831.4|2837.4|2831.4|2837.9|2831.9|2837.1|2831.1|21
1756724400000|2025-09-01 11:00:00|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|12
1756724700000|2025-09-01 11:05:00|2836.1|2830.1|2834.6|2828.6|2836.1|2830.1|2833.4|2827.4|18
1756725000000|2025-09-01 11:10:00|2834.1|2828.1|2835.4|2829.4|2835.6|2829.6|2833.4|2827.4|21
1756725300000|2025-09-01 11:15:00|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2834.4|2828.4|18
1756725600000|2025-09-01 11:20:00|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.1|2829.1|10
1756725900000|2025-09-01 11:25:00|2836.4|2830.4|2836.1|2830.1|2836.6|2830.6|2835.9|2829.9|8
1756726200000|2025-09-01 11:30:00|2835.9|2829.9|2833.6|2827.6|2835.9|2829.9|2833.1|2827.1|26
1756726500000|2025-09-01 11:35:00|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2833.4|2827.4|10
1756726800000|2025-09-01 11:40:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2832.9|2826.9|9
1756727100000|2025-09-01 11:45:00|2833.1|2827.1|2832.6|2826.6|2833.6|2827.6|2832.4|2826.4|15
1756727400000|2025-09-01 11:50:00|2832.4|2826.4|2833.9|2827.9|2834.4|2828.4|2831.4|2825.4|31
1756727700000|2025-09-01 11:55:00|2834.1|2828.1|2833.9|2827.9|2836.1|2830.1|2833.4|2827.4|44
1756728000000|2025-09-01 12:00:00|2834.4|2828.4|2835.6|2829.6|2835.6|2829.6|2832.9|2826.9|41
1756728300000|2025-09-01 12:05:00|2835.4|2829.4|2834.4|2828.4|2835.4|2829.4|2833.9|2827.9|15
1756728600000|2025-09-01 12:10:00|2834.1|2828.1|2835.1|2829.1|2835.9|2829.9|2833.9|2827.9|14
1756728900000|2025-09-01 12:15:00|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.4|2828.4|10
1756729200000|2025-09-01 12:20:00|2835.1|2829.1|2835.4|2829.4|2836.1|2830.1|2834.9|2828.9|13
1756729500000|2025-09-01 12:25:00|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|6
1756729800000|2025-09-01 12:30:00|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2834.4|2828.4|18
1756730100000|2025-09-01 12:35:00|2835.4|2829.4|2836.6|2830.6|2836.6|2830.6|2834.9|2828.9|8
1756730400000|2025-09-01 12:40:00|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.9|2829.9|3
1756730700000|2025-09-01 12:45:00|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|10
1756731000000|2025-09-01 12:50:00|2835.6|2829.6|2834.4|2828.4|2835.9|2829.9|2834.4|2828.4|38
1756731300000|2025-09-01 12:55:00|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|31
1756731600000|2025-09-01 13:00:00|2835.1|2829.1|2831.6|2825.6|2835.9|2829.9|2831.1|2825.1|79
1756731900000|2025-09-01 13:05:00|2831.4|2825.4|2833.4|2827.4|2833.9|2827.9|2830.1|2824.1|53
1756732200000|2025-09-01 13:10:00|2833.1|2827.1|2834.1|2828.1|2835.1|2829.1|2832.4|2826.4|76
1756732500000|2025-09-01 13:15:00|2833.9|2827.9|2832.4|2826.4|2834.4|2828.4|2830.9|2824.9|51
1756732800000|2025-09-01 13:20:00|2832.1|2826.1|2832.4|2826.4|2833.1|2827.1|2832.1|2826.1|19
1756733100000|2025-09-01 13:25:00|2831.9|2825.9|2831.6|2825.6|2832.9|2826.9|2831.1|2825.1|30
1756733400000|2025-09-01 13:30:00|2831.4|2825.4|2834.6|2828.6|2834.6|2828.6|2830.9|2824.9|44
1756733700000|2025-09-01 13:35:00|2834.9|2828.9|2835.9|2829.9|2836.4|2830.4|2834.4|2828.4|44
1756734000000|2025-09-01 13:40:00|2835.6|2829.6|2832.6|2826.6|2835.9|2829.9|2832.4|2826.4|30
1756734300000|2025-09-01 13:45:00|2832.9|2826.9|2833.4|2827.4|2834.6|2828.6|2832.6|2826.6|46
1756734600000|2025-09-01 13:50:00|2833.9|2827.9|2832.4|2826.4|2833.9|2827.9|2832.4|2826.4|15
1756734900000|2025-09-01 13:55:00|2832.6|2826.6|2831.1|2825.1|2832.6|2826.6|2829.9|2823.9|42
1756735200000|2025-09-01 14:00:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2829.6|2823.6|36
1756735500000|2025-09-01 14:05:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2829.4|2823.4|20
1756735800000|2025-09-01 14:10:00|2830.9|2824.9|2830.9|2824.9|2831.9|2825.9|2830.4|2824.4|24
1756736100000|2025-09-01 14:15:00|2831.1|2825.1|2830.6|2824.6|2831.6|2825.6|2830.4|2824.4|29
1756736400000|2025-09-01 14:20:00|2830.9|2824.9|2830.9|2824.9|2831.6|2825.6|2830.6|2824.6|10
1756736700000|2025-09-01 14:25:00|2831.1|2825.1|2829.4|2823.4|2831.1|2825.1|2829.1|2823.1|24
1756737000000|2025-09-01 14:30:00|2829.6|2823.6|2828.9|2822.9|2829.9|2823.9|2828.1|2822.1|24
1756737300000|2025-09-01 14:35:00|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2828.1|2822.1|16
1756737600000|2025-09-01 14:40:00|2828.4|2822.4|2826.9|2820.9|2828.4|2822.4|2826.4|2820.4|25
1756737900000|2025-09-01 14:45:00|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2823.6|2817.6|47
1756738200000|2025-09-01 14:50:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2824.6|2818.6|26
1756738500000|2025-09-01 14:55:00|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2825.6|2819.6|30
1756738800000|2025-09-01 15:00:00|2826.6|2820.6|2828.1|2822.1|2828.4|2822.4|2826.1|2820.1|23
1756739100000|2025-09-01 15:05:00|2827.9|2821.9|2824.9|2818.9|2827.9|2821.9|2824.9|2818.9|15
1756739400000|2025-09-01 15:10:00|2825.4|2819.4|2824.9|2818.9|2825.4|2819.4|2823.1|2817.1|41
1756739700000|2025-09-01 15:15:00|2825.1|2819.1|2823.6|2817.6|2825.1|2819.1|2823.4|2817.4|14
1756740000000|2025-09-01 15:20:00|2823.4|2817.4|2825.9|2819.9|2826.6|2820.6|2823.4|2817.4|25
1756740300000|2025-09-01 15:25:00|2825.6|2819.6|2827.1|2821.1|2827.4|2821.4|2825.1|2819.1|47
1756740600000|2025-09-01 15:30:00|2826.9|2820.9|2827.1|2821.1|2828.1|2822.1|2826.4|2820.4|39
1756740900000|2025-09-01 15:35:00|2827.4|2821.4|2836.4|2830.4|2838.4|2832.4|2827.4|2821.4|113
1756741200000|2025-09-01 15:40:00|2836.1|2830.1|2835.6|2829.6|2836.9|2830.9|2835.6|2829.6|27
1756741500000|2025-09-01 15:45:00|2835.4|2829.4|2835.9|2829.9|2836.9|2830.9|2835.1|2829.1|53
1756741800000|2025-09-01 15:50:00|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|9
1756742100000|2025-09-01 15:55:00|2836.9|2830.9|2834.9|2828.9|2837.4|2831.4|2834.9|2828.9|28
1756742400000|2025-09-01 16:00:00|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.4|2828.4|11
1756742700000|2025-09-01 16:05:00|2834.9|2828.9|2835.1|2829.1|2835.6|2829.6|2834.9|2828.9|6
1756743000000|2025-09-01 16:10:00|2835.4|2829.4|2835.4|2829.4|2835.6|2829.6|2834.6|2828.6|13
1756743300000|2025-09-01 16:15:00|2835.1|2829.1|2833.9|2827.9|2835.1|2829.1|2833.6|2827.6|41
1756743600000|2025-09-01 16:20:00|2834.1|2828.1|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|19
1756743900000|2025-09-01 16:25:00|2834.1|2828.1|2835.1|2829.1|2835.1|2829.1|2834.1|2828.1|9
1756744200000|2025-09-01 16:30:00|2834.9|2828.9|2835.4|2829.4|2835.6|2829.6|2834.9|2828.9|5
1756744800000|2025-09-01 16:40:00|2835.1|2829.1|2835.1|2829.1|2835.6|2829.6|2834.6|2828.6|20
1756745100000|2025-09-01 16:45:00|2834.9|2828.9|2834.4|2828.4|2835.1|2829.1|2833.9|2827.9|8
1756745400000|2025-09-01 16:50:00|2834.1|2828.1|2835.1|2829.1|2835.6|2829.6|2834.1|2828.1|12
1756745700000|2025-09-01 16:55:00|2835.3|2829.3|2835.3|2829.3|2836.1|2830.1|2834.8|2828.8|23
1756746000000|2025-09-01 17:00:00|2835.5|2829.5|2835.3|2829.3|2835.8|2829.8|2834.5|2828.5|18
1756746300000|2025-09-01 17:05:00|2834.8|2828.8|2834.3|2828.3|2835.6|2829.6|2833.6|2827.6|19
1756746600000|2025-09-01 17:10:00|2834.5|2828.5|2834.3|2828.3|2835.6|2829.6|2834.3|2828.3|27
1756746900000|2025-09-01 17:15:00|2834|2828|2835.4|2829.4|2835.6|2829.6|2834|2828|24
1756747200000|2025-09-01 17:20:00|2835.6|2829.6|2834.3|2828.3|2835.6|2829.6|2834.1|2828.1|19
1756747500000|2025-09-01 17:25:00|2834.5|2828.5|2834.3|2828.3|2835.6|2829.6|2833.6|2827.6|34
1756747800000|2025-09-01 17:30:00|2834.5|2828.5|2834.8|2828.8|2835.8|2829.6|2834|2826.3|18
1756748100000|2025-09-01 17:35:00|2834.5|2828.5|2834|2828|2834.8|2828.8|2833.9|2827.9|18
1756748400000|2025-09-01 17:40:00|2834.3|2828.3|2834.5|2828.5|2835.1|2829.1|2833.9|2827.9|19
1756748700000|2025-09-01 17:45:00|2833.8|2827.8|2834.5|2828.5|2834.8|2828.8|2833.8|2827.8|13
1756749000000|2025-09-01 17:50:00|2834.3|2828.3|2835.8|2829.8|2835.9|2829.9|2834|2828|25
1756749300000|2025-09-01 17:55:00|2842|2823.3|2841.3|2822.5|2842|2823.3|2840.8|2822|9
1756771200000|2025-09-02 00:00:00|2835.3|2829.3|2836.5|2830.5|2836.8|2830.8|2835.3|2829.3|11
1756771500000|2025-09-02 00:05:00|2836.3|2830.3|2834.8|2828.8|2836.8|2830.8|2834.5|2828.5|19
1756771800000|2025-09-02 00:10:00|2835.3|2829.3|2835|2829|2835.5|2829.5|2834.8|2828.8|20
1756772100000|2025-09-02 00:15:00|2834.8|2828.8|2835.3|2829.3|2835.5|2829.5|2834.8|2828.8|15
1756772400000|2025-09-02 00:20:00|2835.5|2829.5|2838.5|2832.5|2839.3|2833.3|2835.5|2829.5|23
1756772700000|2025-09-02 00:25:00|2839|2833|2840|2834|2840|2834|2839|2833|7
1756773000000|2025-09-02 00:30:00|2840.3|2834.3|2839.5|2833.5|2840.3|2834.3|2839.5|2833.5|8
1756773300000|2025-09-02 00:35:00|2839.8|2833.8|2839.5|2833.5|2840|2834|2839.5|2833.5|4
1756773600000|2025-09-02 00:40:00|2839.3|2833.3|2840|2834|2840|2834|2838.8|2832.8|9
1756773900000|2025-09-02 00:45:00|2840.3|2834.3|2839.3|2833.3|2840.3|2834.3|2839|2833|7
1756774200000|2025-09-02 00:50:00|2838.8|2832.8|2838.8|2832.8|2839.5|2833.5|2838.3|2832.3|13
1756774500000|2025-09-02 00:55:00|2839|2833|2839|2833|2840.3|2834.3|2838.8|2832.8|22
1756774800000|2025-09-02 01:00:00|2839.3|2833.3|2839.3|2833.3|2840.3|2834.3|2837|2831|113
1756775100000|2025-09-02 01:05:00|2839.5|2833.5|2840.3|2834.3|2840.3|2834.3|2837.3|2831.3|56
1756775400000|2025-09-02 01:10:00|2840.5|2834.5|2844.8|2838.8|2845.8|2839.8|2840.5|2834.5|41
1756775700000|2025-09-02 01:15:00|2844.5|2838.5|2843.5|2837.5|2844.5|2838.5|2843.3|2837.3|53
1756776000000|2025-09-02 01:20:00|2843.8|2837.8|2846|2840|2846.5|2840.5|2843.5|2837.5|40
1756776300000|2025-09-02 01:25:00|2845.8|2839.8|2846.8|2840.8|2847.3|2841.3|2845.8|2839.8|37
1756776600000|2025-09-02 01:30:00|2846.5|2840.5|2845.5|2839.5|2847.5|2841.5|2844.3|2838.3|64
1756776900000|2025-09-02 01:35:00|2845.3|2839.3|2847.3|2841.3|2847.5|2841.5|2845|2839|66
1756777200000|2025-09-02 01:40:00|2847|2841|2848|2842|2849.3|2843.3|2847|2841|56
1756777500000|2025-09-02 01:45:00|2847.8|2841.8|2846.8|2840.8|2849|2843|2846|2840|70
1756777800000|2025-09-02 01:50:00|2847|2841|2846.5|2840.5|2847.3|2841.3|2845|2839|87
1756778100000|2025-09-02 01:55:00|2846.8|2840.8|2849.5|2843.5|2850.5|2844.5|2846|2840|84
1756778400000|2025-09-02 02:00:00|2850.3|2844.3|2847.5|2841.5|2850.5|2844.5|2847.3|2841.3|122
1756778700000|2025-09-02 02:05:00|2847.8|2841.8|2849.3|2843.3|2850.3|2844.3|2847.5|2841.5|63
1756779000000|2025-09-02 02:10:00|2849.8|2843.8|2848|2842|2849.8|2843.8|2847|2841|63
1756779300000|2025-09-02 02:15:00|2847.8|2841.8|2848.8|2842.8|2849|2843|2847.8|2841.8|17
1756779600000|2025-09-02 02:20:00|2849|2843|2850|2844|2850.3|2844.3|2849|2843|8
1756779900000|2025-09-02 02:25:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1756780200000|2025-09-02 02:30:00|2851|2845|2851.8|2845.8|2853|2847|2851|2845|80
1756780500000|2025-09-02 02:35:00|2851.5|2845.5|2848.8|2842.8|2851.8|2845.8|2848.8|2842.8|64
1756780800000|2025-09-02 02:40:00|2849|2843|2849|2843|2850.8|2844.8|2847.5|2841.5|56
1756781100000|2025-09-02 02:45:00|2848.8|2842.8|2849|2843|2849.8|2843.8|2847.3|2841.3|92
1756781400000|2025-09-02 02:50:00|2849.3|2843.3|2850.8|2844.8|2852.3|2846.3|2848.8|2842.8|62
1756781700000|2025-09-02 02:55:00|2851|2845|2851.3|2845.3|2851.8|2845.8|2849.5|2843.5|57
1756782000000|2025-09-02 03:00:00|2851.5|2845.5|2857.3|2851.3|2857.5|2851.5|2850.8|2844.8|88
1756782300000|2025-09-02 03:05:00|2857.5|2851.5|2851.5|2845.5|2858|2852|2851.5|2845.5|105
1756782600000|2025-09-02 03:10:00|2851.3|2845.3|2850.8|2844.8|2852.5|2846.5|2850.3|2844.3|101
1756782900000|2025-09-02 03:15:00|2851|2845|2852.8|2846.8|2853.3|2847.3|2850.3|2844.3|78
1756783200000|2025-09-02 03:20:00|2853.3|2847.3|2854.5|2848.5|2855.5|2849.5|2852.3|2846.3|107
1756783500000|2025-09-02 03:25:00|2854.8|2848.8|2854|2848|2857.8|2851.8|2852.8|2846.8|129
1756783800000|2025-09-02 03:30:00|2853.8|2847.8|2852.8|2846.8|2853.8|2847.8|2852.8|2846.8|9
1756784100000|2025-09-02 03:35:00|2852.5|2846.5|2850.8|2844.8|2852.5|2846.5|2849.3|2843.3|31
1756784400000|2025-09-02 03:40:00|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2848.3|2842.3|13
1756784700000|2025-09-02 03:45:00|2849.8|2843.8|2848.8|2842.8|2850.3|2844.3|2848.8|2842.8|20
1756785300000|2025-09-02 03:55:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1756785900000|2025-09-02 04:05:00|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|2
1756786200000|2025-09-02 04:10:00|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1756786500000|2025-09-02 04:15:00|2847.8|2841.8|2847.5|2841.5|2848|2842|2847.5|2841.5|4
1756787400000|2025-09-02 04:30:00|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847|2841|4
1756787700000|2025-09-02 04:35:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|4
1756788000000|2025-09-02 04:40:00|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1756788300000|2025-09-02 04:45:00|2848.3|2842.3|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|13
1756788600000|2025-09-02 04:50:00|2848|2842|2849.3|2843.3|2849.3|2843.3|2848|2842|6
1756788900000|2025-09-02 04:55:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1756789200000|2025-09-02 05:00:00|2849.3|2843.3|2850|2844|2850.3|2844.3|2848.8|2842.8|42
1756789500000|2025-09-02 05:05:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850|2844|14
1756789800000|2025-09-02 05:10:00|2850.3|2844.3|2851|2845|2851.3|2845.3|2850.3|2844.3|10
1756790100000|2025-09-02 05:15:00|2850.8|2844.8|2849.8|2843.8|2851|2845|2849.8|2843.8|6
1756790400000|2025-09-02 05:20:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849|2843|29
1756790700000|2025-09-02 05:25:00|2849.8|2843.8|2849|2843|2850.3|2844.3|2848.8|2842.8|19
1756791000000|2025-09-02 05:30:00|2848.8|2842.8|2853|2847|2853.3|2847.3|2848.3|2842.3|85
1756791300000|2025-09-02 05:35:00|2852.8|2846.8|2854.5|2848.5|2854.8|2848.8|2852.5|2846.5|48
1756791600000|2025-09-02 05:40:00|2854.8|2848.8|2854|2848|2855.8|2849.8|2854|2848|61
1756791900000|2025-09-02 05:45:00|2854.3|2848.3|2854.3|2848.3|2855|2849|2853.8|2847.8|49
1756792200000|2025-09-02 05:50:00|2854.5|2848.5|2854.5|2848.5|2855|2849|2853.3|2847.3|47
1756792500000|2025-09-02 05:55:00|2854.8|2848.8|2851.8|2845.8|2854.8|2848.8|2851.5|2845.5|81
1756792800000|2025-09-02 06:00:00|2852|2846|2853.5|2847.5|2854.3|2848.3|2851.8|2845.8|83
1756793100000|2025-09-02 06:05:00|2853.8|2847.8|2854.5|2848.5|2856|2850|2853.3|2847.3|71
1756793400000|2025-09-02 06:10:00|2854.8|2848.8|2856.8|2850.8|2857.5|2851.5|2854.5|2848.5|55
1756793700000|2025-09-02 06:15:00|2856.5|2850.5|2855|2849|2856.8|2850.8|2853|2847|87
1756794000000|2025-09-02 06:20:00|2855.3|2849.3|2856.3|2850.3|2859.5|2853.5|2854.8|2848.8|88
1756794300000|2025-09-02 06:25:00|2856.5|2850.5|2855|2849|2857.8|2851.8|2854.3|2848.3|73
1756794600000|2025-09-02 06:30:00|2855.3|2849.3|2854|2848|2858.3|2852.3|2854|2848|90
1756794900000|2025-09-02 06:35:00|2854.3|2848.3|2853.3|2847.3|2855.3|2849.3|2853.3|2847.3|59
1756795200000|2025-09-02 06:40:00|2853.5|2847.5|2852.8|2846.8|2854.5|2848.5|2851.8|2845.8|54
1756795500000|2025-09-02 06:45:00|2852.5|2846.5|2853|2847|2853.8|2847.8|2851.8|2845.8|40
1756795800000|2025-09-02 06:50:00|2853.3|2847.3|2853.5|2847.5|2855.3|2849.3|2853.3|2847.3|56
1756796100000|2025-09-02 06:55:00|2853.8|2847.8|2853.6|2847.6|2854.6|2848.6|2852.6|2846.6|43
1756796400000|2025-09-02 07:00:00|2853.1|2847.1|2854.1|2848.1|2855.6|2849.6|2852.1|2846.1|61
1756796700000|2025-09-02 07:05:00|2854.4|2848.4|2853.6|2847.6|2854.6|2848.6|2851.9|2845.9|39
1756797000000|2025-09-02 07:10:00|2853.4|2847.4|2846.4|2840.4|2853.4|2847.4|2846.4|2840.4|65
1756797300000|2025-09-02 07:15:00|2845.4|2839.4|2849.6|2843.6|2850.1|2844.1|2845.1|2839.1|71
1756797600000|2025-09-02 07:20:00|2849.9|2843.9|2845.4|2839.4|2849.9|2843.9|2845.1|2839.1|51
1756797900000|2025-09-02 07:25:00|2845.1|2839.1|2843.9|2837.9|2848.4|2842.4|2843.4|2837.4|61
1756798200000|2025-09-02 07:30:00|2843.6|2837.6|2842.6|2836.6|2844.1|2838.1|2840.6|2834.6|73
1756798500000|2025-09-02 07:35:00|2842.9|2836.9|2847.1|2841.1|2847.4|2841.4|2842.6|2836.6|48
1756798800000|2025-09-02 07:40:00|2847.4|2841.4|2849.1|2843.1|2849.1|2843.1|2847.1|2841.1|41
1756799100000|2025-09-02 07:45:00|2848.9|2842.9|2848.4|2842.4|2850.1|2844.1|2848.1|2842.1|52
1756799400000|2025-09-02 07:50:00|2848.9|2842.9|2847.1|2841.1|2849.6|2843.6|2844.1|2838.1|42
1756799700000|2025-09-02 07:55:00|2847.4|2841.4|2846.1|2840.1|2847.9|2841.9|2844.6|2838.6|86
1756800000000|2025-09-02 08:00:00|2845.9|2839.9|2849.4|2843.4|2850.6|2844.6|2843.9|2837.9|59
1756800300000|2025-09-02 08:05:00|2849.6|2843.6|2847.9|2841.9|2849.6|2843.6|2844.9|2838.9|49
1756800600000|2025-09-02 08:10:00|2848.4|2842.4|2849.9|2843.9|2850.9|2844.9|2848.4|2842.4|26
1756800900000|2025-09-02 08:15:00|2850.1|2844.1|2851.6|2845.6|2851.9|2845.9|2849.9|2843.9|37
1756801200000|2025-09-02 08:20:00|2851.9|2845.9|2856.1|2850.1|2856.1|2850.1|2851.4|2845.4|49
1756801500000|2025-09-02 08:25:00|2855.9|2849.9|2855.4|2849.4|2856.6|2850.6|2854.9|2848.9|31
1756801800000|2025-09-02 08:30:00|2855.1|2849.1|2856.1|2850.1|2856.6|2850.6|2854.4|2848.4|29
1756802100000|2025-09-02 08:35:00|2855.9|2849.9|2856.9|2850.9|2857.1|2851.1|2854.9|2848.9|26
1756802400000|2025-09-02 08:40:00|2857.1|2851.1|2860.4|2854.4|2860.6|2854.6|2857.1|2851.1|32
1756802700000|2025-09-02 08:45:00|2860.6|2854.6|2861.6|2855.6|2862.1|2856.1|2859.4|2853.4|64
1756803000000|2025-09-02 08:50:00|2861.4|2855.4|2861.4|2855.4|2862.4|2856.4|2860.4|2854.4|51
1756803300000|2025-09-02 08:55:00|2861.1|2855.1|2865.9|2859.9|2868.4|2862.4|2860.6|2854.6|68
1756803600000|2025-09-02 09:00:00|2865.6|2859.6|2866.1|2860.1|2867.4|2861.4|2864.4|2858.4|51
1756803900000|2025-09-02 09:05:00|2865.9|2859.9|2861.9|2855.9|2866.1|2860.1|2861.6|2855.6|34
1756804200000|2025-09-02 09:10:00|2861.4|2855.4|2863.1|2857.1|2863.1|2857.1|2859.9|2853.9|23
1756804500000|2025-09-02 09:15:00|2862.9|2856.9|2863.6|2857.6|2864.4|2858.4|2862.4|2856.4|39
1756804800000|2025-09-02 09:20:00|2863.9|2857.9|2864.1|2858.1|2864.9|2858.9|2862.9|2856.9|36
1756805100000|2025-09-02 09:25:00|2864.4|2858.4|2867.9|2861.9|2867.9|2861.9|2864.4|2858.4|33
1756805400000|2025-09-02 09:30:00|2868.1|2862.1|2863.6|2857.6|2868.4|2862.4|2862.9|2856.9|31
1756805700000|2025-09-02 09:35:00|2863.4|2857.4|2864.4|2858.4|2865.1|2859.1|2862.9|2856.9|42
1756806000000|2025-09-02 09:40:00|2864.1|2858.1|2861.4|2855.4|2864.6|2858.6|2861.4|2855.4|39
1756806300000|2025-09-02 09:45:00|2861.1|2855.1|2862.1|2856.1|2863.6|2857.6|2861.1|2855.1|32
1756806600000|2025-09-02 09:50:00|2861.9|2855.9|2860.9|2854.9|2862.4|2856.4|2860.6|2854.6|40
1756806900000|2025-09-02 09:55:00|2860.6|2854.6|2860.6|2854.6|2861.9|2855.9|2859.9|2853.9|27
1756807200000|2025-09-02 10:00:00|2860.4|2854.4|2861.1|2855.1|2861.9|2855.9|2860.4|2854.4|27
1756807500000|2025-09-02 10:05:00|2860.9|2854.9|2862.4|2856.4|2862.4|2856.4|2860.6|2854.6|32
1756807800000|2025-09-02 10:10:00|2862.6|2856.6|2862.4|2856.4|2863.1|2857.1|2861.4|2855.4|24
1756808100000|2025-09-02 10:15:00|2862.6|2856.6|2862.6|2856.6|2863.6|2857.6|2861.9|2855.9|30
1756808400000|2025-09-02 10:20:00|2862.9|2856.9|2862.9|2856.9|2863.6|2857.6|2862.1|2856.1|28
1756808700000|2025-09-02 10:25:00|2862.6|2856.6|2861.6|2855.6|2863.9|2857.9|2861.6|2855.6|16
1756809000000|2025-09-02 10:30:00|2861.9|2855.9|2862.9|2856.9|2862.9|2856.9|2860.9|2854.9|22
1756809300000|2025-09-02 10:35:00|2863.1|2857.1|2864.9|2858.9|2865.4|2859.4|2862.9|2856.9|39
1756809600000|2025-09-02 10:40:00|2864.6|2858.6|2863.4|2857.4|2864.6|2858.6|2862.6|2856.6|32
1756809900000|2025-09-02 10:45:00|2863.1|2857.1|2862.9|2856.9|2863.9|2857.9|2862.6|2856.6|19
1756810200000|2025-09-02 10:50:00|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.1|2856.1|8
1756810500000|2025-09-02 10:55:00|2862.1|2856.1|2863.1|2857.1|2863.6|2857.6|2861.9|2855.9|25
1756810800000|2025-09-02 11:00:00|2862.6|2856.6|2861.6|2855.6|2863.4|2857.4|2861.4|2855.4|21
1756811100000|2025-09-02 11:05:00|2861.4|2855.4|2859.6|2853.6|2861.4|2855.4|2859.4|2853.4|14
1756811400000|2025-09-02 11:10:00|2859.9|2853.9|2859.6|2853.6|2860.4|2854.4|2858.6|2852.6|16
1756811700000|2025-09-02 11:15:00|2859.4|2853.4|2855.6|2849.6|2860.1|2854.1|2855.6|2849.6|43
1756812000000|2025-09-02 11:20:00|2855.4|2849.4|2856.1|2850.1|2856.6|2850.6|2854.6|2848.6|27
1756812300000|2025-09-02 11:25:00|2855.6|2849.6|2854.6|2848.6|2856.1|2850.1|2853.4|2847.4|40
1756812600000|2025-09-02 11:30:00|2855.1|2849.1|2853.4|2847.4|2855.6|2849.6|2853.1|2847.1|39
1756812900000|2025-09-02 11:35:00|2853.6|2847.6|2851.4|2845.4|2853.6|2847.6|2851.4|2845.4|30
1756813200000|2025-09-02 11:40:00|2851.6|2845.6|2853.6|2847.6|2854.1|2848.1|2851.6|2845.6|28
1756813500000|2025-09-02 11:45:00|2853.9|2847.9|2855.1|2849.1|2855.6|2849.6|2853.6|2847.6|28
1756813800000|2025-09-02 11:50:00|2855.4|2849.4|2855.6|2849.6|2856.1|2850.1|2854.4|2848.4|36
1756814100000|2025-09-02 11:55:00|2855.1|2849.1|2855.9|2849.9|2856.9|2850.9|2854.9|2848.9|32
1756814400000|2025-09-02 12:00:00|2856.1|2850.1|2857.1|2851.1|2857.1|2851.1|2855.6|2849.6|23
1756814700000|2025-09-02 12:05:00|2856.9|2850.9|2854.9|2848.9|2856.9|2850.9|2854.6|2848.6|26
1756815000000|2025-09-02 12:10:00|2855.1|2849.1|2856.6|2850.6|2857.1|2851.1|2855.1|2849.1|25
1756815300000|2025-09-02 12:15:00|2856.1|2850.1|2852.9|2846.9|2856.4|2850.4|2851.1|2845.1|40
1756815600000|2025-09-02 12:20:00|2853.1|2847.1|2850.6|2844.6|2853.1|2847.1|2849.9|2843.9|46
1756815900000|2025-09-02 12:25:00|2850.9|2844.9|2846.9|2840.9|2850.9|2844.9|2846.4|2840.4|40
1756816200000|2025-09-02 12:30:00|2846.6|2840.6|2845.4|2839.4|2849.4|2843.4|2845.1|2839.1|53
1756816500000|2025-09-02 12:35:00|2845.1|2839.1|2840.6|2834.6|2845.4|2839.4|2840.6|2834.6|64
1756816800000|2025-09-02 12:40:00|2840.9|2834.9|2844.6|2838.6|2845.4|2839.4|2840.9|2834.9|57
1756817100000|2025-09-02 12:45:00|2844.4|2838.4|2842.9|2836.9|2844.9|2838.9|2842.6|2836.6|22
1756817400000|2025-09-02 12:50:00|2843.1|2837.1|2838.9|2832.9|2843.6|2837.6|2838.6|2832.6|63
1756817700000|2025-09-02 12:55:00|2839.1|2833.1|2839.4|2833.4|2842.9|2836.9|2839.1|2833.1|68
1756818000000|2025-09-02 13:00:00|2839.9|2833.9|2842.1|2836.1|2847.9|2841.9|2839.9|2833.9|204
1756818300000|2025-09-02 13:05:00|2842.4|2836.4|2843.4|2837.4|2843.4|2837.4|2839.4|2833.4|89
1756818600000|2025-09-02 13:10:00|2843.6|2837.6|2846.9|2840.9|2846.9|2840.9|2843.6|2837.6|69
1756818900000|2025-09-02 13:15:00|2846.6|2840.6|2842.6|2836.6|2847.1|2841.1|2841.4|2835.4|90
1756819200000|2025-09-02 13:20:00|2842.4|2836.4|2842.9|2836.9|2844.6|2838.6|2840.9|2834.9|95
1756819500000|2025-09-02 13:25:00|2842.6|2836.6|2844.9|2838.9|2846.1|2840.1|2842.6|2836.6|79
1756819800000|2025-09-02 13:30:00|2844.6|2838.6|2840.1|2834.1|2846.1|2840.1|2837.9|2831.9|111
1756820100000|2025-09-02 13:35:00|2840.4|2834.4|2843.4|2837.4|2843.4|2837.4|2840.1|2834.1|82
1756820400000|2025-09-02 13:40:00|2843.1|2837.1|2842.9|2836.9|2844.4|2838.4|2842.4|2836.4|48
1756820700000|2025-09-02 13:45:00|2842.4|2836.4|2842.6|2836.6|2843.6|2837.6|2841.1|2835.1|50
1756821000000|2025-09-02 13:50:00|2842.4|2836.4|2843.9|2837.9|2844.1|2838.1|2841.1|2835.1|66
1756821300000|2025-09-02 13:55:00|2844.1|2838.1|2845.9|2839.9|2846.4|2840.4|2843.6|2837.6|42
1756821600000|2025-09-02 14:00:00|2846.1|2840.1|2847.6|2841.6|2849.6|2843.6|2846.1|2840.1|88
1756821900000|2025-09-02 14:05:00|2847.1|2841.1|2849.6|2843.6|2850.6|2844.6|2844.1|2838.1|111
1756822200000|2025-09-02 14:10:00|2849.9|2843.9|2849.1|2843.1|2852.1|2846.1|2847.9|2841.9|74
1756822500000|2025-09-02 14:15:00|2849.4|2843.4|2847.6|2841.6|2850.6|2844.6|2847.4|2841.4|67
1756822800000|2025-09-02 14:20:00|2847.4|2841.4|2847.1|2841.1|2848.4|2842.4|2846.1|2840.1|60
1756823100000|2025-09-02 14:25:00|2846.9|2840.9|2847.9|2841.9|2848.1|2842.1|2845.1|2839.1|49
1756823400000|2025-09-02 14:30:00|2848.1|2842.1|2850.1|2844.1|2850.6|2844.6|2847.1|2841.1|53
1756823700000|2025-09-02 14:35:00|2849.9|2843.9|2850.6|2844.6|2851.4|2845.4|2848.9|2842.9|49
1756824000000|2025-09-02 14:40:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2848.4|2842.4|71
1756824300000|2025-09-02 14:45:00|2851.1|2845.1|2852.4|2846.4|2853.4|2847.4|2849.9|2843.9|48
1756824600000|2025-09-02 14:50:00|2852.1|2846.1|2852.1|2846.1|2854.1|2848.1|2849.4|2843.4|71
1756824900000|2025-09-02 14:55:00|2851.6|2845.6|2855.6|2849.6|2855.6|2849.6|2851.1|2845.1|59
1756825200000|2025-09-02 15:00:00|2855.9|2849.9|2857.9|2851.9|2858.4|2852.4|2854.9|2848.9|68
1756825500000|2025-09-02 15:05:00|2857.6|2851.6|2857.6|2851.6|2858.4|2852.4|2855.1|2849.1|70
1756825800000|2025-09-02 15:10:00|2857.9|2851.9|2855.4|2849.4|2858.9|2852.9|2854.4|2848.4|48
1756826100000|2025-09-02 15:15:00|2855.6|2849.6|2856.4|2850.4|2856.4|2850.4|2854.6|2848.6|37
1756826400000|2025-09-02 15:20:00|2855.9|2849.9|2860.6|2854.6|2860.9|2854.9|2854.9|2848.9|71
1756826700000|2025-09-02 15:25:00|2860.4|2854.4|2867.1|2861.1|2867.4|2861.4|2859.9|2853.9|80
1756827000000|2025-09-02 15:30:00|2866.9|2860.9|2867.9|2861.9|2869.1|2863.1|2865.6|2859.6|51
1756827300000|2025-09-02 15:35:00|2868.1|2862.1|2866.6|2860.6|2869.6|2863.6|2866.4|2860.4|85
1756827600000|2025-09-02 15:40:00|2866.4|2860.4|2866.9|2860.9|2866.9|2860.9|2865.6|2859.6|35
1756827900000|2025-09-02 15:45:00|2867.1|2861.1|2865.9|2859.9|2867.9|2861.9|2865.6|2859.6|27
1756828200000|2025-09-02 15:50:00|2865.6|2859.6|2863.6|2857.6|2865.6|2859.6|2863.4|2857.4|28
1756828500000|2025-09-02 15:55:00|2863.1|2857.1|2862.4|2856.4|2863.1|2857.1|2861.1|2855.1|39
1756828800000|2025-09-02 16:00:00|2862.6|2856.6|2861.9|2855.9|2862.9|2856.9|2861.9|2855.9|18
1756829100000|2025-09-02 16:05:00|2860.6|2854.6|2863.1|2857.1|2863.6|2857.6|2860.6|2854.6|28
1756829400000|2025-09-02 16:10:00|2863.4|2857.4|2864.9|2858.9|2865.4|2859.4|2863.1|2857.1|36
1756829700000|2025-09-02 16:15:00|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.1|2858.1|8
1756830000000|2025-09-02 16:20:00|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2865.1|2859.1|7
1756830300000|2025-09-02 16:25:00|2865.4|2859.4|2866.9|2860.9|2867.6|2861.6|2865.4|2859.4|57
1756830600000|2025-09-02 16:30:00|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.9|2859.9|6
1756830900000|2025-09-02 16:35:00|2866.1|2860.1|2866.1|2860.1|2866.6|2860.6|2865.9|2859.9|15
1756831200000|2025-09-02 16:40:00|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.6|2859.6|9
1756831500000|2025-09-02 16:45:00|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|5
1756831800000|2025-09-02 16:50:00|2865.9|2859.9|2865.4|2859.4|2866.4|2860.4|2865.4|2859.4|21
1756832100000|2025-09-02 16:55:00|2865.5|2859.5|2866.3|2860.3|2866.8|2860.8|2865.3|2859.3|23
1756832400000|2025-09-02 17:00:00|2866|2860|2865.3|2859.3|2866.5|2860.5|2865.3|2859.3|19
1756832700000|2025-09-02 17:05:00|2865|2859|2865.5|2859.5|2865.8|2859.8|2865|2859|4
1756833000000|2025-09-02 17:10:00|2865.3|2859.3|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|33
1756833300000|2025-09-02 17:15:00|2865|2859|2865|2859|2866.1|2860.1|2864.8|2858.8|23
1756833600000|2025-09-02 17:20:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|13
1756833900000|2025-09-02 17:25:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1756834200000|2025-09-02 17:30:00|2865.5|2859.5|2865.8|2859.8|2866.4|2860.4|2865.5|2859.5|5
1756834500000|2025-09-02 17:35:00|2865.5|2859.5|2865.3|2859.3|2867.8|2861.8|2865|2859|20
1756834800000|2025-09-02 17:40:00|2865.1|2859.1|2864.5|2858.5|2865.1|2859.1|2864.5|2858.5|3
1756835100000|2025-09-02 17:45:00|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.8|2858.8|3
1756835400000|2025-09-02 17:50:00|2864.5|2858.5|2865|2859|2865.8|2859.8|2864.5|2858.5|31
1756835700000|2025-09-02 17:55:00|2865.3|2859.3|2873.5|2854.8|2876|2859.3|2865|2852.5|9
1756863000000|2025-09-03 01:30:00|2870.5|2864.5|2870.3|2864.3|2875.5|2867.5|2870|2858|100
1756863300000|2025-09-03 01:35:00|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2869.5|2863.5|89
1756863600000|2025-09-03 01:40:00|2871|2865|2871|2865|2873.3|2867.3|2870.8|2864.8|71
1756863900000|2025-09-03 01:45:00|2870.8|2864.8|2870.8|2864.8|2872|2866|2869.8|2863.8|62
1756864200000|2025-09-03 01:50:00|2870.5|2864.5|2872|2866|2872.8|2866.8|2870|2864|37
1756864500000|2025-09-03 01:55:00|2871.8|2865.8|2872.5|2866.5|2873.8|2867.8|2871.8|2865.8|47
1756864800000|2025-09-03 02:00:00|2872.3|2866.3|2871.4|2865.4|2872.5|2866.5|2869.3|2863.3|120
1756865100000|2025-09-03 02:05:00|2871.6|2865.6|2872.8|2866.8|2873.5|2867.5|2871.6|2865.6|51
1756865400000|2025-09-03 02:10:00|2872.5|2866.5|2870.8|2864.8|2873.5|2867.5|2869.8|2863.8|65
1756865700000|2025-09-03 02:15:00|2870.5|2864.5|2871.5|2865.5|2871.5|2865.5|2869.5|2863.5|18
1756866000000|2025-09-03 02:20:00|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|7
1756866300000|2025-09-03 02:25:00|2871|2865|2870.3|2864.3|2871|2865|2870.3|2864.3|24
1756866600000|2025-09-03 02:30:00|2870|2864|2870.5|2864.5|2871.3|2865.3|2868.3|2862.3|99
1756866900000|2025-09-03 02:35:00|2870.8|2864.8|2869.5|2863.5|2871|2865|2867.8|2861.8|75
1756867200000|2025-09-03 02:40:00|2869.3|2863.3|2870.5|2864.5|2871.3|2865.3|2868.5|2862.5|70
1756867500000|2025-09-03 02:45:00|2870.3|2864.3|2871|2865|2872.5|2866.5|2869.8|2863.8|40
1756867800000|2025-09-03 02:50:00|2871.3|2865.3|2869.5|2863.5|2871.3|2865.3|2869|2863|31
1756868100000|2025-09-03 02:55:00|2869.3|2863.3|2867.3|2861.3|2869.3|2863.3|2866.8|2860.8|45
1756868400000|2025-09-03 03:00:00|2867.5|2861.5|2866.5|2860.5|2868.8|2862.8|2866.3|2860.3|44
1756868700000|2025-09-03 03:05:00|2866.3|2860.3|2865.5|2859.5|2866.8|2860.8|2864.5|2858.5|58
1756869000000|2025-09-03 03:10:00|2865.3|2859.3|2865.5|2859.5|2866|2860|2864.5|2858.5|50
1756869300000|2025-09-03 03:15:00|2865.8|2859.8|2865|2859|2866.5|2860.5|2864.8|2858.8|51
1756869600000|2025-09-03 03:20:00|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.3|2858.3|28
1756869900000|2025-09-03 03:25:00|2865.5|2859.5|2864|2858|2865.5|2859.5|2862.5|2856.5|57
1756870200000|2025-09-03 03:30:00|2864.3|2858.3|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|4
1756870500000|2025-09-03 03:35:00|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|4
1756870800000|2025-09-03 03:40:00|2863|2857|2863.8|2857.8|2863.8|2857.8|2863|2857|6
1756871100000|2025-09-03 03:45:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1756872300000|2025-09-03 04:05:00|2864.3|2858.3|2864|2858|2864.5|2858.5|2864|2858|6
1756872900000|2025-09-03 04:15:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|3
1756873200000|2025-09-03 04:20:00|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|3
1756873500000|2025-09-03 04:25:00|2863.3|2857.3|2864.3|2858.3|2864.5|2858.5|2863.3|2857.3|7
1756873800000|2025-09-03 04:30:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|4
1756874100000|2025-09-03 04:35:00|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1756874400000|2025-09-03 04:40:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.5|2857.5|4
1756874700000|2025-09-03 04:45:00|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1756875000000|2025-09-03 04:50:00|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|9
1756875300000|2025-09-03 04:55:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|8
1756875600000|2025-09-03 05:00:00|2863.5|2857.5|2864.5|2858.5|2865|2859|2863.5|2857.5|27
1756875900000|2025-09-03 05:05:00|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2863.5|2857.5|16
1756876200000|2025-09-03 05:10:00|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865|2859|6
1756876500000|2025-09-03 05:15:00|2865.3|2859.3|2865.3|2859.3|2865.8|2859.8|2865|2859|11
1756876800000|2025-09-03 05:20:00|2865.5|2859.5|2866.8|2860.8|2867.3|2861.3|2865.5|2859.5|14
1756877100000|2025-09-03 05:25:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|7
1756877400000|2025-09-03 05:30:00|2865.8|2859.8|2865.5|2859.5|2867.5|2861.5|2865.3|2859.3|65
1756877700000|2025-09-03 05:35:00|2865.3|2859.3|2867.3|2861.3|2867.3|2861.3|2865.3|2859.3|53
1756878000000|2025-09-03 05:40:00|2867|2861|2867|2861|2868.5|2862.5|2866|2860|62
1756878300000|2025-09-03 05:45:00|2866.8|2860.8|2862.8|2856.8|2866.8|2860.8|2862.5|2856.5|61
1756878600000|2025-09-03 05:50:00|2862.5|2856.5|2865.3|2859.3|2866|2860|2862.3|2856.3|78
1756878900000|2025-09-03 05:55:00|2865|2859|2866.3|2860.3|2866.8|2860.8|2864.3|2858.3|46
1756879200000|2025-09-03 06:00:00|2866|2860|2865.5|2859.5|2866.3|2860.3|2863.5|2857.5|86
1756879500000|2025-09-03 06:05:00|2865.8|2859.8|2865.3|2859.3|2866.3|2860.3|2863.8|2857.8|53
1756879800000|2025-09-03 06:10:00|2865.5|2859.5|2866.3|2860.3|2866.8|2860.8|2865.3|2859.3|33
1756880100000|2025-09-03 06:15:00|2866|2860|2863.8|2857.8|2866|2860|2863|2857|46
1756880400000|2025-09-03 06:20:00|2863.5|2857.5|2865.3|2859.3|2866.3|2860.3|2863|2857|44
1756880700000|2025-09-03 06:25:00|2865|2859|2864.8|2858.8|2865.8|2859.8|2864.5|2858.5|46
1756881000000|2025-09-03 06:30:00|2865|2859|2867.5|2861.5|2867.5|2861.5|2864.8|2858.8|96
1756881300000|2025-09-03 06:35:00|2867.8|2861.8|2865.5|2859.5|2867.8|2861.8|2865.5|2859.5|59
1756881600000|2025-09-03 06:40:00|2865.3|2859.3|2866|2860|2866.3|2860.3|2864.5|2858.5|50
1756881900000|2025-09-03 06:45:00|2865.8|2859.8|2863.3|2857.3|2866|2860|2862.8|2856.8|73
1756882200000|2025-09-03 06:50:00|2863.5|2857.5|2864.5|2858.5|2865.3|2859.3|2861.5|2855.5|59
1756882500000|2025-09-03 06:55:00|2864.3|2858.3|2866.4|2860.4|2866.4|2860.4|2864.3|2858.3|59
1756882800000|2025-09-03 07:00:00|2866.9|2860.9|2872.6|2866.6|2874.6|2868.6|2865.6|2859.6|90
1756883100000|2025-09-03 07:05:00|2872.9|2866.9|2870.6|2864.6|2874.1|2868.1|2870.1|2864.1|63
1756883400000|2025-09-03 07:10:00|2870.4|2864.4|2873.1|2867.1|2873.1|2867.1|2869.9|2863.9|52
1756883700000|2025-09-03 07:15:00|2872.4|2866.4|2870.4|2864.4|2873.6|2867.6|2869.4|2863.4|65
1756884000000|2025-09-03 07:20:00|2870.1|2864.1|2875.1|2869.1|2875.6|2869.6|2867.9|2861.9|84
1756884300000|2025-09-03 07:25:00|2874.9|2868.9|2878.4|2872.4|2878.6|2872.6|2874.1|2868.1|69
1756884600000|2025-09-03 07:30:00|2878.1|2872.1|2884.4|2878.4|2884.4|2878.4|2877.4|2871.4|59
1756884900000|2025-09-03 07:35:00|2884.1|2878.1|2884.4|2878.4|2887.9|2881.9|2882.9|2876.9|75
1756885200000|2025-09-03 07:40:00|2884.1|2878.1|2885.6|2879.6|2886.9|2880.9|2884.1|2878.1|26
1756885500000|2025-09-03 07:45:00|2885.9|2879.9|2888.6|2882.6|2888.9|2882.9|2885.9|2879.9|31
1756885800000|2025-09-03 07:50:00|2888.9|2882.9|2888.4|2882.4|2889.6|2883.6|2887.9|2881.9|52
1756886100000|2025-09-03 07:55:00|2888.6|2882.6|2889.1|2883.1|2889.6|2883.6|2888.6|2882.6|37
1756886400000|2025-09-03 08:00:00|2888.9|2882.9|2888.9|2882.9|2889.9|2883.9|2886.9|2880.9|72
1756886700000|2025-09-03 08:05:00|2889.1|2883.1|2885.1|2879.1|2889.1|2883.1|2884.9|2878.9|58
1756887000000|2025-09-03 08:10:00|2884.9|2878.9|2885.6|2879.6|2885.9|2879.9|2884.1|2878.1|45
1756887300000|2025-09-03 08:15:00|2885.9|2879.9|2887.6|2881.6|2887.6|2881.6|2885.4|2879.4|28
1756887600000|2025-09-03 08:20:00|2887.4|2881.4|2890.9|2884.9|2891.1|2885.1|2887.4|2881.4|30
1756887900000|2025-09-03 08:25:00|2890.6|2884.6|2893.1|2887.1|2893.6|2887.6|2889.6|2883.6|34
1756888200000|2025-09-03 08:30:00|2892.6|2886.6|2897.6|2891.6|2900.5|2894.4|2891.4|2885.4|99
1756888500000|2025-09-03 08:35:00|2897.4|2891.4|2895.9|2889.9|2897.4|2891.4|2894.6|2888.6|35
1756888800000|2025-09-03 08:40:00|2895.6|2889.6|2892.4|2886.4|2896.4|2890.4|2891.9|2885.9|40
1756889100000|2025-09-03 08:45:00|2892.1|2886.1|2891.1|2885.1|2892.9|2886.9|2890.6|2884.6|44
1756889400000|2025-09-03 08:50:00|2891.4|2885.4|2888.6|2882.6|2891.6|2885.6|2888.4|2882.4|29
1756889700000|2025-09-03 08:55:00|2888.9|2882.9|2888.6|2882.6|2890.6|2884.6|2887.1|2881.1|35
1756890000000|2025-09-03 09:00:00|2889.4|2883.4|2889.9|2883.9|2890.4|2884.4|2888.1|2882.1|34
1756890300000|2025-09-03 09:05:00|2889.6|2883.6|2891.1|2885.1|2891.6|2885.6|2889.4|2883.4|22
1756890600000|2025-09-03 09:10:00|2890.9|2884.9|2889.9|2883.9|2890.9|2884.9|2889.4|2883.4|32
1756890900000|2025-09-03 09:15:00|2890.1|2884.1|2890.1|2884.1|2891.6|2885.6|2889.9|2883.9|22
1756891200000|2025-09-03 09:20:00|2889.9|2883.9|2888.3|2882.3|2890.4|2884.4|2887.6|2881.6|32
1756891500000|2025-09-03 09:25:00|2888|2882|2890.5|2884.5|2891.3|2885.3|2887.5|2881.5|35
1756891800000|2025-09-03 09:30:00|2890.3|2884.3|2888.3|2882.3|2891|2885|2887.5|2881.5|37
1756892100000|2025-09-03 09:35:00|2888|2882|2886.8|2880.8|2888.5|2882.5|2886.3|2880.3|36
1756892400000|2025-09-03 09:40:00|2886.5|2880.5|2886.5|2880.5|2887|2881|2885.8|2879.8|35
1756892700000|2025-09-03 09:45:00|2886.3|2880.3|2886|2880|2888.3|2882.3|2885.3|2879.3|30
1756893000000|2025-09-03 09:50:00|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|20
1756893300000|2025-09-03 09:55:00|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.3|2880.3|20
1756893600000|2025-09-03 10:00:00|2886.8|2880.8|2886.8|2880.8|2887.3|2881.3|2886.3|2880.3|13
1756893900000|2025-09-03 10:05:00|2887|2881|2886|2880|2888.3|2882.3|2886|2880|17
1756894200000|2025-09-03 10:10:00|2885.5|2879.5|2882.5|2876.5|2885.5|2879.5|2882|2876|30
1756894500000|2025-09-03 10:15:00|2882.3|2876.3|2884|2878|2885.8|2879.8|2882.3|2876.3|41
1756894800000|2025-09-03 10:20:00|2883.8|2877.8|2882.3|2876.3|2884.3|2878.3|2882.3|2876.3|45
1756895100000|2025-09-03 10:25:00|2882.5|2876.5|2883.5|2877.5|2884.5|2878.5|2882.5|2876.5|25
1756895400000|2025-09-03 10:30:00|2883.8|2877.8|2883|2877|2884.8|2878.8|2882.5|2876.5|43
1756895700000|2025-09-03 10:35:00|2882.8|2876.8|2882.3|2876.3|2884.3|2878.3|2882.3|2876.3|18
1756896000000|2025-09-03 10:40:00|2882|2876|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|33
1756896300000|2025-09-03 10:45:00|2880.3|2874.3|2880.5|2874.5|2881.8|2875.8|2880.3|2874.3|20
1756896600000|2025-09-03 10:50:00|2880.8|2874.8|2881|2875|2881|2875|2880.3|2874.3|22
1756896900000|2025-09-03 10:55:00|2881.3|2875.3|2881|2875|2881.5|2875.5|2881|2875|5
1756897200000|2025-09-03 11:00:00|2880.8|2874.8|2880.3|2874.3|2881.5|2875.5|2880.3|2874.3|33
1756897500000|2025-09-03 11:05:00|2880|2874|2879.8|2873.8|2880.5|2874.5|2879.5|2873.5|15
1756897800000|2025-09-03 11:10:00|2879.3|2873.3|2879|2873|2880|2874|2879|2873|25
1756898100000|2025-09-03 11:15:00|2878.8|2872.8|2877.3|2871.3|2879|2873|2876.8|2870.8|28
1756898400000|2025-09-03 11:20:00|2877|2871|2876.8|2870.8|2878.3|2872.3|2876.5|2870.5|29
1756898700000|2025-09-03 11:25:00|2876.5|2870.5|2877.3|2871.3|2878.8|2872.8|2875.3|2869.3|67
1756899000000|2025-09-03 11:30:00|2877|2871|2875|2869|2877.3|2871.3|2874.8|2868.8|53
1756899300000|2025-09-03 11:35:00|2874.8|2868.8|2872|2866|2875.3|2869.3|2871.5|2865.5|34
1756899600000|2025-09-03 11:40:00|2871.8|2865.8|2871|2865|2873|2867|2870.8|2864.8|31
1756899900000|2025-09-03 11:45:00|2871.3|2865.3|2871.5|2865.5|2872.3|2866.3|2870|2864|31
1756900200000|2025-09-03 11:50:00|2871.8|2865.8|2870.3|2864.3|2872.3|2866.3|2869.8|2863.8|66
1756900500000|2025-09-03 11:55:00|2870.8|2864.8|2868.8|2862.8|2871.3|2865.3|2867.5|2861.5|55
1756900800000|2025-09-03 12:00:00|2869|2863|2868.8|2862.8|2871.5|2865.5|2868.3|2862.3|59
1756901100000|2025-09-03 12:05:00|2869|2863|2868.5|2862.5|2870|2864|2867|2861|40
1756901400000|2025-09-03 12:10:00|2868.3|2862.3|2867.3|2861.3|2869.3|2863.3|2867|2861|28
1756901700000|2025-09-03 12:15:00|2867.5|2861.5|2867|2861|2867.5|2861.5|2864.5|2858.5|36
1756902000000|2025-09-03 12:20:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2866|2860|28
1756902300000|2025-09-03 12:25:00|2866.3|2860.3|2866.5|2860.5|2867.3|2861.3|2865.8|2859.8|27
1756902600000|2025-09-03 12:30:00|2866.3|2860.3|2866.5|2860.5|2868.5|2862.5|2865.5|2859.5|25
1756902900000|2025-09-03 12:35:00|2866.3|2860.3|2865.8|2859.8|2867|2861|2865.5|2859.5|22
1756903200000|2025-09-03 12:40:00|2866.3|2860.3|2860|2854|2866.3|2860.3|2860|2854|42
1756903500000|2025-09-03 12:45:00|2859.8|2853.8|2858.5|2852.5|2861.3|2855.3|2858.5|2852.5|35
1756903800000|2025-09-03 12:50:00|2858.3|2852.3|2862.3|2856.3|2863.3|2857.3|2858.3|2852.3|41
1756904100000|2025-09-03 12:55:00|2862.5|2856.5|2865.8|2859.8|2867.8|2861.8|2862.3|2856.3|80
1756904400000|2025-09-03 13:00:00|2866|2860|2866|2860|2867.8|2861.8|2864.5|2858.5|130
1756904700000|2025-09-03 13:05:00|2866.3|2860.3|2870.8|2864.8|2871|2865|2866.3|2860.3|79
1756905000000|2025-09-03 13:10:00|2870.5|2864.5|2874.8|2868.8|2875.3|2869.3|2870|2864|86
1756905300000|2025-09-03 13:15:00|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2872.5|2866.5|43
1756905600000|2025-09-03 13:20:00|2873.5|2867.5|2874|2868|2876|2870|2873|2867|71
1756905900000|2025-09-03 13:25:00|2874.3|2868.3|2873.8|2867.8|2876.5|2870.5|2873|2867|54
1756906200000|2025-09-03 13:30:00|2873.5|2867.5|2876.3|2870.3|2876.3|2870.3|2872.3|2866.3|73
1756906500000|2025-09-03 13:35:00|2876.5|2870.5|2876.5|2870.5|2877.5|2871.5|2875.3|2869.3|66
1756906800000|2025-09-03 13:40:00|2876.3|2870.3|2875|2869|2876.3|2870.3|2873.5|2867.5|56
1756907100000|2025-09-03 13:45:00|2874.8|2868.8|2872.8|2866.8|2874.8|2868.8|2871.5|2865.5|71
1756907400000|2025-09-03 13:50:00|2873|2867|2872.5|2866.5|2874.3|2868.3|2872.3|2866.3|34
1756907700000|2025-09-03 13:55:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2870.8|2864.8|22
1756908000000|2025-09-03 14:00:00|2872|2866|2872|2866|2874.8|2868.8|2871|2865|79
1756908300000|2025-09-03 14:05:00|2872.3|2866.3|2870.5|2864.5|2872.3|2866.3|2869.5|2863.5|65
1756908600000|2025-09-03 14:10:00|2870.8|2864.8|2867.3|2861.3|2872.8|2866.8|2867.3|2861.3|121
1756908900000|2025-09-03 14:15:00|2867.5|2861.5|2871.3|2865.3|2872.8|2866.8|2867.5|2861.5|60
1756909200000|2025-09-03 14:20:00|2871|2865|2867.3|2861.3|2871.5|2865.5|2866.8|2860.8|67
1756909500000|2025-09-03 14:25:00|2867|2861|2867.5|2861.5|2869.5|2863.5|2867|2861|59
1756909800000|2025-09-03 14:30:00|2867.8|2861.8|2865.3|2859.3|2869.8|2863.8|2864.3|2858.3|92
1756910100000|2025-09-03 14:35:00|2864.5|2858.5|2861|2855|2865.3|2859.3|2858.8|2852.8|130
1756910400000|2025-09-03 14:40:00|2861.3|2855.3|2864|2858|2864.5|2858.5|2860.8|2854.8|81
1756910700000|2025-09-03 14:45:00|2863.8|2857.8|2864.3|2858.3|2865.8|2859.8|2863.3|2857.3|83
1756911000000|2025-09-03 14:50:00|2864|2858|2862.3|2856.3|2864.8|2858.8|2860.3|2854.3|92
1756911300000|2025-09-03 14:55:00|2862.5|2856.5|2860.8|2854.8|2863|2857|2859.8|2853.8|83
1756911600000|2025-09-03 15:00:00|2860.5|2854.5|2860.5|2854.5|2861.3|2855.3|2859.8|2853.8|54
1756911900000|2025-09-03 15:05:00|2860.8|2854.8|2860.8|2854.8|2861.3|2855.3|2858.1|2852.1|43
1756912200000|2025-09-03 15:10:00|2860.5|2854.5|2865|2859|2865|2859|2859.5|2853.5|46
1756912500000|2025-09-03 15:15:00|2864.8|2858.8|2867|2861|2867.8|2861.8|2864.8|2858.8|54
1756912800000|2025-09-03 15:20:00|2866.8|2860.8|2867|2861|2867.3|2861.3|2863.5|2857.5|42
1756913100000|2025-09-03 15:25:00|2866.8|2860.8|2864|2858|2867|2861|2864|2858|45
1756913400000|2025-09-03 15:30:00|2863.8|2857.8|2862.3|2856.3|2864|2858|2862|2856|69
1756913700000|2025-09-03 15:35:00|2862.5|2856.5|2863|2857|2866.8|2860.8|2860.8|2854.8|157
1756914000000|2025-09-03 15:40:00|2863.3|2857.3|2864.8|2858.8|2865.3|2859.3|2863.3|2857.3|79
1756914300000|2025-09-03 15:45:00|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2862.5|2856.5|80
1756914600000|2025-09-03 15:50:00|2864.8|2858.8|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|47
1756914900000|2025-09-03 15:55:00|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2863.5|2857.5|51
1756915200000|2025-09-03 16:00:00|2863.8|2857.8|2866.5|2860.5|2866.5|2860.5|2863.8|2857.8|15
1756915500000|2025-09-03 16:05:00|2866.3|2860.3|2866.5|2860.5|2867.5|2861.5|2866.3|2860.3|13
1756915800000|2025-09-03 16:10:00|2866.3|2860.3|2867.5|2861.5|2867.5|2861.5|2866|2860|19
1756916100000|2025-09-03 16:15:00|2867.8|2861.8|2869|2863|2869.5|2863.5|2867.8|2861.8|20
1756916400000|2025-09-03 16:20:00|2869.3|2863.3|2868.3|2862.3|2870|2864|2868.3|2862.3|39
1756916700000|2025-09-03 16:25:00|2868|2862|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|11
1756917000000|2025-09-03 16:30:00|2868.8|2862.8|2868.5|2862.5|2869.3|2863.3|2867.8|2861.8|16
1756917300000|2025-09-03 16:35:00|2868.3|2862.3|2866.5|2860.5|2868.5|2862.5|2866.5|2860.5|15
1756917600000|2025-09-03 16:40:00|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|21
1756917900000|2025-09-03 16:45:00|2868|2862|2868.3|2862.3|2869|2863|2867.8|2861.8|11
1756918200000|2025-09-03 16:50:00|2867.8|2861.8|2871.3|2865.3|2871.3|2865.3|2867.8|2861.8|36
1756918500000|2025-09-03 16:55:00|2871.1|2865.1|2870.6|2864.6|2872.1|2866.1|2870.6|2864.6|13
1756918800000|2025-09-03 17:00:00|2870.4|2864.4|2868.1|2862.1|2870.4|2864.4|2868.1|2862.1|10
1756919100000|2025-09-03 17:05:00|2868.4|2862.4|2868.1|2862.1|2869.1|2863.1|2868.1|2862.1|8
1756919400000|2025-09-03 17:10:00|2867.9|2861.9|2869.4|2863.4|2869.6|2863.6|2867.9|2861.9|6
1756919700000|2025-09-03 17:15:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|8
1756920300000|2025-09-03 17:25:00|2869.1|2863.1|2869.4|2863.4|2869.9|2863.9|2869.1|2863.1|14
1756920600000|2025-09-03 17:30:00|2869.1|2863.1|2868.6|2862.6|2869.1|2863.1|2868.6|2862.6|2
1756920900000|2025-09-03 17:35:00|2868.9|2862.9|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|3
1756921200000|2025-09-03 17:40:00|2868.1|2862.1|2869.1|2863.1|2869.6|2863.6|2867.6|2861.6|28
1756921500000|2025-09-03 17:45:00|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.6|2862.6|14
1756921800000|2025-09-03 17:50:00|2869.4|2863.4|2871.6|2865.6|2872.1|2866.1|2869.4|2863.4|32
1756922100000|2025-09-03 17:55:00|2871.9|2865.9|2877.3|2858.5|2878.3|2865.9|2871.6|2858.5|7
1756944000000|2025-09-04 00:00:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1756944300000|2025-09-04 00:05:00|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|3
1756944600000|2025-09-04 00:10:00|2867.5|2861.5|2867|2861|2867.5|2861.5|2866.3|2860.3|4
1756944900000|2025-09-04 00:15:00|2865.8|2859.8|2865|2859|2866.5|2860.5|2864.8|2858.8|12
1756945200000|2025-09-04 00:20:00|2864.8|2858.8|2864.5|2858.5|2865|2859|2864.5|2858.5|8
1756945500000|2025-09-04 00:25:00|2864.8|2858.8|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|12
1756945800000|2025-09-04 00:30:00|2864.5|2858.5|2862.3|2856.3|2864.5|2858.5|2862.3|2856.3|9
1756946100000|2025-09-04 00:35:00|2861.8|2855.8|2864.8|2858.8|2865.3|2859.3|2861.8|2855.8|16
1756946400000|2025-09-04 00:40:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|22
1756947000000|2025-09-04 00:50:00|2865|2859|2866|2860|2866|2860|2865|2859|5
1756947300000|2025-09-04 00:55:00|2866.3|2860.3|2865.3|2859.3|2866.5|2860.5|2865|2859|15
1756947600000|2025-09-04 01:00:00|2865|2859|2857.5|2851.5|2867.3|2861.3|2855|2849|215
1756947900000|2025-09-04 01:05:00|2857.8|2851.8|2855.8|2849.8|2859|2853|2854.3|2848.3|173
1756948200000|2025-09-04 01:10:00|2855.5|2849.5|2858.3|2852.3|2859|2853|2853.8|2847.8|227
1756948500000|2025-09-04 01:15:00|2858|2852|2860.8|2854.8|2861.3|2855.3|2858|2852|112
1756948800000|2025-09-04 01:20:00|2860.5|2854.5|2861.5|2855.5|2863.3|2857.3|2860.5|2854.5|95
1756949100000|2025-09-04 01:25:00|2861.8|2855.8|2860.5|2854.5|2862|2856|2858.3|2852.3|66
1756949400000|2025-09-04 01:30:00|2860.8|2854.8|2864.3|2858.3|2864.5|2858.5|2859|2853|158
1756949700000|2025-09-04 01:35:00|2864|2858|2861.5|2855.5|2864.5|2858.5|2861.3|2855.3|74
1756950000000|2025-09-04 01:40:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2860.3|2854.3|86
1756950300000|2025-09-04 01:45:00|2862|2856|2860.5|2854.5|2862|2856|2860|2854|58
1756950600000|2025-09-04 01:50:00|2860.8|2854.8|2862.5|2856.5|2863.3|2857.3|2860|2854|79
1756950900000|2025-09-04 01:55:00|2862.3|2856.3|2864.3|2858.3|2866.3|2860.3|2862.3|2856.3|103
1756951200000|2025-09-04 02:00:00|2864.5|2858.5|2862.5|2856.5|2865.8|2859.8|2862|2856|99
1756951500000|2025-09-04 02:05:00|2862.3|2856.3|2856.5|2850.5|2862.3|2856.3|2855.8|2849.8|67
1756951800000|2025-09-04 02:10:00|2856.8|2850.8|2855|2849|2857.8|2851.8|2854.5|2848.5|129
1756952100000|2025-09-04 02:15:00|2855.5|2849.5|2854|2848|2855.5|2849.5|2853.5|2847.5|15
1756952400000|2025-09-04 02:20:00|2853.8|2847.8|2852.3|2846.3|2853.8|2847.8|2851.8|2845.8|33
1756952700000|2025-09-04 02:25:00|2852.5|2846.5|2852|2846|2853.3|2847.3|2851.5|2845.5|24
1756953000000|2025-09-04 02:30:00|2852.3|2846.3|2852.3|2846.3|2855.3|2849.3|2851|2845|151
1756953300000|2025-09-04 02:35:00|2852.5|2846.5|2851.5|2845.5|2853.3|2847.3|2850.5|2844.5|109
1756953600000|2025-09-04 02:40:00|2851.3|2845.3|2853|2847|2853.3|2847.3|2851.3|2845.3|71
1756953900000|2025-09-04 02:45:00|2853.3|2847.3|2854|2848|2854|2848|2852|2846|83
1756954200000|2025-09-04 02:50:00|2853.8|2847.8|2854.3|2848.3|2856.3|2850.3|2852.8|2846.8|103
1756954500000|2025-09-04 02:55:00|2854.5|2848.5|2857.5|2851.5|2857.5|2851.5|2854.5|2848.5|134
1756954800000|2025-09-04 03:00:00|2857.3|2851.3|2856.8|2850.8|2858.8|2852.8|2856.3|2850.3|85
1756955100000|2025-09-04 03:05:00|2856.5|2850.5|2856.5|2850.5|2857.8|2851.8|2854.3|2848.3|90
1756955400000|2025-09-04 03:10:00|2856.8|2850.8|2853|2847|2857.5|2851.5|2852.5|2846.5|196
1756955700000|2025-09-04 03:15:00|2853.3|2847.3|2854.8|2848.8|2856|2850|2852.8|2846.8|143
1756956000000|2025-09-04 03:20:00|2855|2849|2857.3|2851.3|2857.8|2851.8|2855|2849|194
1756956300000|2025-09-04 03:25:00|2857.5|2851.5|2857.3|2851.3|2857.8|2851.8|2856|2850|103
1756956600000|2025-09-04 03:30:00|2857.5|2851.5|2858|2852|2858.3|2852.3|2857.5|2851.5|27
1756956900000|2025-09-04 03:35:00|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2855.8|2849.8|8
1756957200000|2025-09-04 03:40:00|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1756957500000|2025-09-04 03:45:00|2855.5|2849.5|2854.8|2848.8|2855.5|2849.5|2854.8|2848.8|4
1756957800000|2025-09-04 03:50:00|2854.5|2848.5|2853|2847|2854.5|2848.5|2850.8|2844.8|16
1756958100000|2025-09-04 03:55:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|13
1756958400000|2025-09-04 04:00:00|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|9
1756958700000|2025-09-04 04:05:00|2852.3|2846.3|2852.5|2846.5|2852.8|2846.8|2852|2846|11
1756959000000|2025-09-04 04:10:00|2852.3|2846.3|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|7
1756959300000|2025-09-04 04:15:00|2851.3|2845.3|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|7
1756959600000|2025-09-04 04:20:00|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|26
1756959900000|2025-09-04 04:25:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1756960200000|2025-09-04 04:30:00|2848.3|2842.3|2843.3|2837.3|2848.3|2842.3|2843|2837|33
1756960500000|2025-09-04 04:35:00|2842.8|2836.8|2845|2839|2845|2839|2842.8|2836.8|19
1756960800000|2025-09-04 04:40:00|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1756961100000|2025-09-04 04:45:00|2845.8|2839.8|2846|2840|2846.3|2840.3|2845.8|2839.8|10
1756961400000|2025-09-04 04:50:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|6
1756961700000|2025-09-04 04:55:00|2846.3|2840.3|2847.3|2841.3|2847.5|2841.5|2846|2840|15
1756962000000|2025-09-04 05:00:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2846.3|2840.3|16
1756962300000|2025-09-04 05:05:00|2847.8|2841.8|2848.3|2842.3|2848.8|2842.8|2847.5|2841.5|14
1756962600000|2025-09-04 05:10:00|2848|2842|2848.8|2842.8|2849.3|2843.3|2848|2842|23
1756962900000|2025-09-04 05:15:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|6
1756963200000|2025-09-04 05:20:00|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2846.8|2840.8|15
1756963500000|2025-09-04 05:25:00|2847.3|2841.3|2849|2843|2849.5|2843.5|2847.3|2841.3|22
1756963800000|2025-09-04 05:30:00|2848.8|2842.8|2849.5|2843.5|2852.8|2846.8|2848|2842|83
1756964100000|2025-09-04 05:35:00|2849.3|2843.3|2847.5|2841.5|2849.3|2843.3|2847.3|2841.3|31
1756964400000|2025-09-04 05:40:00|2847.8|2841.8|2849.3|2843.3|2849.3|2843.3|2846.5|2840.5|57
1756964700000|2025-09-04 05:45:00|2849.5|2843.5|2847.5|2841.5|2850|2844|2847.3|2841.3|71
1756965000000|2025-09-04 05:50:00|2847.8|2841.8|2849.3|2843.3|2849.5|2843.5|2847.3|2841.3|77
1756965300000|2025-09-04 05:55:00|2849|2843|2848.5|2842.5|2850|2844|2848.3|2842.3|44
1756965600000|2025-09-04 06:00:00|2848.3|2842.3|2847.8|2841.8|2848.8|2842.8|2847|2841|70
1756965900000|2025-09-04 06:05:00|2847.5|2841.5|2846.5|2840.5|2848.5|2842.5|2846.3|2840.3|47
1756966200000|2025-09-04 06:10:00|2846.3|2840.3|2849|2843|2849.5|2843.5|2845.8|2839.8|109
1756966500000|2025-09-04 06:15:00|2848.8|2842.8|2850.8|2844.8|2851|2845|2848|2842|65
1756966800000|2025-09-04 06:20:00|2851|2845|2853.8|2847.8|2853.8|2847.8|2851|2845|82
1756967100000|2025-09-04 06:25:00|2854|2848|2856.3|2850.3|2857|2851|2852.5|2846.5|79
1756967400000|2025-09-04 06:30:00|2856.5|2850.5|2854.5|2848.5|2858.3|2852.3|2853.8|2847.8|112
1756967700000|2025-09-04 06:35:00|2854.3|2848.3|2855.3|2849.3|2855.5|2849.5|2853.5|2847.5|91
1756968000000|2025-09-04 06:40:00|2855.5|2849.5|2860|2854|2860.3|2854.3|2855.3|2849.3|101
1756968300000|2025-09-04 06:45:00|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2858.5|2852.5|121
1756968600000|2025-09-04 06:50:00|2860|2854|2860.8|2854.8|2862.3|2856.3|2859.3|2853.3|81
1756968900000|2025-09-04 06:55:00|2861|2855|2864.6|2858.6|2864.6|2858.6|2859.3|2853.3|67
1756969200000|2025-09-04 07:00:00|2864.1|2858.1|2852.8|2846.8|2864.1|2858.1|2852.8|2846.8|135
1756969500000|2025-09-04 07:05:00|2852.5|2846.5|2851|2845|2853.3|2847.3|2849|2843|82
1756969800000|2025-09-04 07:10:00|2850.8|2844.8|2844|2838|2851|2845|2843.8|2837.8|80
1756970100000|2025-09-04 07:15:00|2843.8|2837.8|2843.3|2837.3|2846.8|2840.8|2843.3|2837.3|55
1756970400000|2025-09-04 07:20:00|2843|2837|2840.5|2834.5|2843|2837|2840.3|2834.3|45
1756970700000|2025-09-04 07:25:00|2840.3|2834.3|2841|2835|2841.3|2835.3|2838.8|2832.8|63
1756971000000|2025-09-04 07:30:00|2841.3|2835.3|2842|2836|2843.3|2837.3|2839.8|2833.8|44
1756971300000|2025-09-04 07:35:00|2841.8|2835.8|2841|2835|2842|2836|2839.8|2833.8|46
1756971600000|2025-09-04 07:40:00|2840.8|2834.8|2841|2835|2842.3|2836.3|2839.5|2833.5|34
1756971900000|2025-09-04 07:45:00|2840.8|2834.8|2839.5|2833.5|2840.8|2834.8|2839.3|2833.3|27
1756972200000|2025-09-04 07:50:00|2839.3|2833.3|2837|2831|2839.3|2833.3|2837|2831|29
1756972500000|2025-09-04 07:55:00|2836.8|2830.8|2836.3|2830.3|2837|2831|2835.5|2829.5|32
1756972800000|2025-09-04 08:00:00|2836.5|2830.5|2846.8|2840.8|2847.5|2841.5|2836.5|2830.5|111
1756973100000|2025-09-04 08:05:00|2846.5|2840.5|2845.8|2839.8|2846.5|2840.5|2844.3|2838.3|52
1756973400000|2025-09-04 08:10:00|2846|2840|2846|2840|2846.5|2840.5|2845.3|2839.3|17
1756973700000|2025-09-04 08:15:00|2845.8|2839.8|2845|2839|2845.8|2839.8|2842.3|2836.3|38
1756974000000|2025-09-04 08:20:00|2844.8|2838.8|2843.8|2837.8|2845|2839|2842.5|2836.5|35
1756974300000|2025-09-04 08:25:00|2843.5|2837.5|2846|2840|2846.8|2840.8|2843.5|2837.5|29
1756974600000|2025-09-04 08:30:00|2846.3|2840.3|2843.3|2837.3|2846.8|2840.8|2843.3|2837.3|29
1756974900000|2025-09-04 08:35:00|2843|2837|2842.3|2836.3|2843.5|2837.5|2841.8|2835.8|27
1756975200000|2025-09-04 08:40:00|2842.5|2836.5|2841.3|2835.3|2843.3|2837.3|2841.3|2835.3|17
1756975500000|2025-09-04 08:45:00|2841|2835|2839.3|2833.3|2841|2835|2839.3|2833.3|20
1756975800000|2025-09-04 08:50:00|2839|2833|2839.8|2833.8|2841|2835|2839|2833|32
1756976100000|2025-09-04 08:55:00|2840|2834|2843.3|2837.3|2844.3|2838.3|2840|2834|33
1756976400000|2025-09-04 09:00:00|2843|2837|2842|2836|2844.5|2838.5|2841.8|2835.8|36
1756976700000|2025-09-04 09:05:00|2841.8|2835.8|2840.3|2834.3|2841.8|2835.8|2839.3|2833.3|28
1756977000000|2025-09-04 09:10:00|2840|2834|2839.3|2833.3|2840|2834|2837.8|2831.8|41
1756977300000|2025-09-04 09:15:00|2839|2833|2838.8|2832.8|2840.3|2834.3|2838.8|2832.8|28
1756977600000|2025-09-04 09:20:00|2838.5|2832.5|2838.8|2832.8|2839.5|2833.5|2838.3|2832.3|19
1756977900000|2025-09-04 09:25:00|2839|2833|2841.5|2835.5|2841.5|2835.5|2838.8|2832.8|23
1756978200000|2025-09-04 09:30:00|2841.3|2835.3|2842.5|2836.5|2842.8|2836.8|2841.3|2835.3|14
1756978500000|2025-09-04 09:35:00|2842.3|2836.3|2844|2838|2844.3|2838.3|2842|2836|25
1756978800000|2025-09-04 09:40:00|2844.8|2838.8|2845.5|2839.5|2845.5|2839.5|2843.3|2837.3|31
1756979100000|2025-09-04 09:45:00|2845.8|2839.8|2845.5|2839.5|2847|2841|2845|2839|21
1756979400000|2025-09-04 09:50:00|2845.3|2839.3|2844.3|2838.3|2845.3|2839.3|2843|2837|16
1756979700000|2025-09-04 09:55:00|2844|2838|2843.3|2837.3|2844|2838|2843.3|2837.3|12
1756980000000|2025-09-04 10:00:00|2843.5|2837.5|2842.5|2836.5|2845.5|2839.5|2842.5|2836.5|30
1756980300000|2025-09-04 10:05:00|2842.3|2836.3|2843.8|2837.8|2844.3|2838.3|2841.8|2835.8|21
1756980600000|2025-09-04 10:10:00|2844|2838|2845.5|2839.5|2845.5|2839.5|2843.5|2837.5|29
1756980900000|2025-09-04 10:15:00|2845.3|2839.3|2844.8|2838.8|2846.5|2840.5|2844.5|2838.5|15
1756981200000|2025-09-04 10:20:00|2845|2839|2844|2838|2846.3|2840.3|2843.8|2837.8|30
1756981500000|2025-09-04 10:25:00|2844.3|2838.3|2844.3|2838.3|2845|2839|2844.3|2838.3|11
1756981800000|2025-09-04 10:30:00|2844|2838|2843.8|2837.8|2844.8|2838.8|2843|2837|22
1756982100000|2025-09-04 10:35:00|2844|2838|2842.5|2836.5|2844.8|2838.8|2841.8|2835.8|31
1756982400000|2025-09-04 10:40:00|2842.3|2836.3|2839.5|2833.5|2842.5|2836.5|2838.8|2832.8|38
1756982700000|2025-09-04 10:45:00|2840.3|2834.3|2836.8|2830.8|2840.3|2834.3|2835.8|2829.8|47
1756983000000|2025-09-04 10:50:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2835.8|2829.8|28
1756983300000|2025-09-04 10:55:00|2837|2831|2836.5|2830.5|2837.5|2831.5|2835.5|2829.5|41
1756983600000|2025-09-04 11:00:00|2836.8|2830.8|2835.8|2829.8|2837.5|2831.5|2835.5|2829.5|28
1756983900000|2025-09-04 11:05:00|2835.5|2829.5|2836.3|2830.3|2837.5|2831.5|2835.3|2829.3|21
1756984200000|2025-09-04 11:10:00|2836|2830|2833|2827|2836|2830|2831.8|2825.8|32
1756984500000|2025-09-04 11:15:00|2832.8|2826.8|2834|2828|2835|2829|2832.3|2826.3|38
1756984800000|2025-09-04 11:20:00|2834.3|2828.3|2834.5|2828.5|2835.3|2829.3|2834|2828|17
1756985100000|2025-09-04 11:25:00|2834.3|2828.3|2834.3|2828.3|2835.5|2829.5|2833.5|2827.5|32
1756985400000|2025-09-04 11:30:00|2834.5|2828.5|2836.5|2830.5|2836.5|2830.5|2833.5|2827.5|57
1756985700000|2025-09-04 11:35:00|2836.3|2830.3|2837|2831|2837.3|2831.3|2835|2829|20
1756986000000|2025-09-04 11:40:00|2837.3|2831.3|2836|2830|2837.3|2831.3|2834.8|2828.8|23
1756986300000|2025-09-04 11:45:00|2835.8|2829.8|2837|2831|2837.5|2831.5|2835.5|2829.5|28
1756986600000|2025-09-04 11:50:00|2836.8|2830.8|2836.3|2830.3|2837.5|2831.5|2835|2829|38
1756986900000|2025-09-04 11:55:00|2836.5|2830.5|2839|2833|2839.3|2833.3|2836.5|2830.5|47
1756987200000|2025-09-04 12:00:00|2838.8|2832.8|2837.5|2831.5|2839|2833|2836.8|2830.8|26
1756987500000|2025-09-04 12:05:00|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2836|2830|27
1756987800000|2025-09-04 12:10:00|2837.5|2831.5|2837.3|2831.3|2838.5|2832.5|2837.3|2831.3|25
1756988100000|2025-09-04 12:15:00|2837.5|2831.5|2836.5|2830.5|2838.8|2832.8|2836.5|2830.5|56
1756988400000|2025-09-04 12:20:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2834.8|2828.8|31
1756988700000|2025-09-04 12:25:00|2836.3|2830.3|2838.5|2832.5|2838.5|2832.5|2835.8|2829.8|26
1756989000000|2025-09-04 12:30:00|2838.8|2832.8|2839.5|2833.5|2839.5|2833.5|2838.8|2832.8|43
1756989300000|2025-09-04 12:35:00|2839.8|2833.8|2839|2833|2839.8|2833.8|2838|2832|27
1756989600000|2025-09-04 12:40:00|2838.8|2832.8|2839.5|2833.5|2839.8|2833.8|2838|2832|28
1756989900000|2025-09-04 12:45:00|2839.8|2833.8|2839.8|2833.8|2840.3|2834.3|2837.5|2831.5|49
1756990200000|2025-09-04 12:50:00|2840|2834|2840.5|2834.5|2840.8|2834.8|2837.8|2831.8|46
1756990500000|2025-09-04 12:55:00|2840.8|2834.8|2841.3|2835.3|2841.5|2835.5|2838.3|2832.3|66
1756990800000|2025-09-04 13:00:00|2841.5|2835.5|2841.8|2835.8|2842|2836|2836.3|2830.3|171
1756991100000|2025-09-04 13:05:00|2842|2836|2845|2839|2845.8|2839.8|2841.3|2835.3|102
1756991400000|2025-09-04 13:10:00|2844.8|2838.8|2847.5|2841.5|2847.8|2841.8|2843.5|2837.5|123
1756991700000|2025-09-04 13:15:00|2847.8|2841.8|2850.8|2844.8|2852.3|2846.3|2845.8|2839.8|99
1756992000000|2025-09-04 13:20:00|2850.5|2844.5|2850.5|2844.5|2851.3|2845.3|2848.8|2842.8|59
1756992300000|2025-09-04 13:25:00|2850.8|2844.8|2851.3|2845.3|2852.3|2846.3|2850.8|2844.8|81
1756992600000|2025-09-04 13:30:00|2851|2845|2849.8|2843.8|2851.8|2845.8|2849.5|2843.5|79
1756992900000|2025-09-04 13:35:00|2850|2844|2852.3|2846.3|2852.5|2846.5|2848.8|2842.8|78
1756993200000|2025-09-04 13:40:00|2852.5|2846.5|2851.3|2845.3|2852.8|2846.8|2850|2844|64
1756993500000|2025-09-04 13:45:00|2851|2845|2848.8|2842.8|2851|2845|2847.5|2841.5|85
1756993800000|2025-09-04 13:50:00|2848.5|2842.5|2845.5|2839.5|2848.8|2842.8|2845.5|2839.5|51
1756994100000|2025-09-04 13:55:00|2845.8|2839.8|2847.5|2841.5|2847.5|2841.5|2845.5|2839.5|32
1756994400000|2025-09-04 14:00:00|2847.3|2841.3|2843.5|2837.5|2847.3|2841.3|2843|2837|82
1756994700000|2025-09-04 14:05:00|2843.8|2837.8|2847.5|2841.5|2847.8|2841.8|2843.8|2837.8|75
1756995000000|2025-09-04 14:10:00|2847.8|2841.8|2846.5|2840.5|2849|2843|2846.5|2840.5|40
1756995300000|2025-09-04 14:15:00|2846.8|2840.8|2846.5|2840.5|2848|2842|2846|2840|61
1756995600000|2025-09-04 14:20:00|2846.3|2840.3|2848|2842|2848|2842|2845|2839|49
1756995900000|2025-09-04 14:25:00|2847.8|2841.8|2849.5|2843.5|2850|2844|2847.3|2841.3|42
1756996200000|2025-09-04 14:30:00|2849.3|2843.3|2849|2843|2850|2844|2848.5|2842.5|34
1756996500000|2025-09-04 14:35:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2848.8|2842.8|32
1756996800000|2025-09-04 14:40:00|2850.5|2844.5|2848.5|2842.5|2851.3|2845.3|2847.8|2841.8|43
1756997100000|2025-09-04 14:45:00|2848.8|2842.8|2847.8|2841.8|2851.3|2845.3|2847.8|2841.8|55
1756997400000|2025-09-04 14:50:00|2846.8|2840.8|2846.5|2840.5|2848|2842|2846.3|2840.3|47
1756997700000|2025-09-04 14:55:00|2846.3|2840.3|2847.8|2841.8|2849.5|2843.5|2846.3|2840.3|35
1756998000000|2025-09-04 15:00:00|2847.5|2841.5|2845.3|2839.3|2847.5|2841.5|2844.8|2838.8|14
1756998300000|2025-09-04 15:05:00|2845|2839|2845.3|2839.3|2846.3|2840.3|2843.8|2837.8|47
1756998600000|2025-09-04 15:10:00|2845|2839|2844|2838|2845.3|2839.3|2843.3|2837.3|28
1756998900000|2025-09-04 15:15:00|2844.3|2838.3|2844.3|2838.3|2845.3|2839.3|2843.8|2837.8|33
1756999200000|2025-09-04 15:20:00|2844|2838|2844.5|2838.5|2845.3|2839.3|2843.3|2837.3|26
1756999500000|2025-09-04 15:25:00|2844.3|2838.3|2845.5|2839.5|2845.5|2839.5|2843.8|2837.8|23
1756999800000|2025-09-04 15:30:00|2845.3|2839.3|2844.3|2838.3|2845.8|2839.8|2843.8|2837.8|27
1757000100000|2025-09-04 15:35:00|2844.5|2838.5|2846.3|2840.3|2847.8|2841.8|2844.3|2838.3|170
1757000400000|2025-09-04 15:40:00|2846|2840|2842|2836|2846.5|2840.5|2841.8|2835.8|78
1757000700000|2025-09-04 15:45:00|2841.8|2835.8|2841.8|2835.8|2842.3|2836.3|2841.3|2835.3|36
1757001000000|2025-09-04 15:50:00|2840.8|2834.8|2839.8|2833.8|2841.3|2835.3|2839.8|2833.8|42
1757001300000|2025-09-04 15:55:00|2839.5|2833.5|2838.8|2832.8|2839.8|2833.8|2838.3|2832.3|72
1757001600000|2025-09-04 16:00:00|2839|2833|2838.8|2832.8|2839|2833|2838.5|2832.5|8
1757001900000|2025-09-04 16:05:00|2838.5|2832.5|2838.5|2832.5|2838.8|2832.8|2838.3|2832.3|10
1757002200000|2025-09-04 16:10:00|2838.3|2832.3|2839.3|2833.3|2839.3|2833.3|2838.3|2832.3|32
1757002500000|2025-09-04 16:15:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1757002800000|2025-09-04 16:20:00|2839.8|2833.8|2840|2834|2840|2834|2839.3|2833.3|8
1757003100000|2025-09-04 16:25:00|2839.8|2833.8|2839.8|2833.8|2840.3|2834.3|2839.5|2833.5|11
1757003400000|2025-09-04 16:30:00|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|20
1757003700000|2025-09-04 16:35:00|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|7
1757004000000|2025-09-04 16:40:00|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2838.8|2832.8|7
1757004300000|2025-09-04 16:45:00|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|8
1757004600000|2025-09-04 16:50:00|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2838.8|2832.8|15
1757004900000|2025-09-04 16:55:00|2839.8|2833.8|2840.1|2834.1|2841.1|2835.1|2839.8|2833.8|16
1757005200000|2025-09-04 17:00:00|2840.4|2834.4|2839.6|2833.6|2840.4|2834.4|2838.9|2832.9|9
1757005500000|2025-09-04 17:05:00|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|3
1757005800000|2025-09-04 17:10:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1757007000000|2025-09-04 17:30:00|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|6
1757007300000|2025-09-04 17:35:00|2839.1|2833.1|2838.1|2832.1|2839.1|2833.1|2838.1|2832.1|5
1757007600000|2025-09-04 17:40:00|2837.9|2831.9|2839.6|2833.6|2839.6|2833.6|2837.6|2831.6|5
1757007900000|2025-09-04 17:45:00|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|8
1757008200000|2025-09-04 17:50:00|2839.9|2833.9|2839.5|2833.5|2840.6|2834.6|2836.8|2830.8|32
1757008500000|2025-09-04 17:55:00|2839.8|2833.8|2846.8|2828|2847.8|2834|2839.8|2827.8|8
1757030400000|2025-09-05 00:00:00|2844.1|2838.1|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|14
1757030700000|2025-09-05 00:05:00|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2841.3|2835.3|19
1757031000000|2025-09-05 00:10:00|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842|2836|6
1757031300000|2025-09-05 00:15:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|7
1757031600000|2025-09-05 00:20:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842|2836|8
1757031900000|2025-09-05 00:25:00|2842.3|2836.3|2839.5|2833.5|2842.3|2836.3|2839|2833|13
1757032200000|2025-09-05 00:30:00|2839.3|2833.3|2840.3|2834.3|2840.5|2834.5|2839.3|2833.3|7
1757032500000|2025-09-05 00:35:00|2840.5|2834.5|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|11
1757032800000|2025-09-05 00:40:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.5|2833.5|6
1757033100000|2025-09-05 00:45:00|2840|2834|2841.8|2835.8|2841.8|2835.8|2839.5|2833.5|9
1757033400000|2025-09-05 00:50:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840.3|2834.3|13
1757033700000|2025-09-05 00:55:00|2840.8|2834.8|2841.8|2835.8|2842|2836|2840.8|2834.8|15
1757034000000|2025-09-05 01:00:00|2842|2836|2844|2838|2844.5|2838.5|2841|2835|125
1757034300000|2025-09-05 01:05:00|2844.3|2838.3|2846|2840|2847|2841|2844.3|2838.3|84
1757034600000|2025-09-05 01:10:00|2845.8|2839.8|2846.5|2840.5|2846.8|2840.8|2844|2838|73
1757034900000|2025-09-05 01:15:00|2846.3|2840.3|2845|2839|2846.5|2840.5|2844.3|2838.3|91
1757035200000|2025-09-05 01:20:00|2844.8|2838.8|2847.3|2841.3|2847.5|2841.5|2844|2838|48
1757035500000|2025-09-05 01:25:00|2847.5|2841.5|2848.3|2842.3|2848.8|2842.8|2847|2841|45
1757035800000|2025-09-05 01:30:00|2848.5|2842.5|2846.3|2840.3|2849.3|2843.3|2845.3|2839.3|100
1757036100000|2025-09-05 01:35:00|2846|2840|2846.3|2840.3|2847.3|2841.3|2845.5|2839.5|64
1757036400000|2025-09-05 01:40:00|2846.5|2840.5|2845.5|2839.5|2847.3|2841.3|2845.3|2839.3|44
1757036700000|2025-09-05 01:45:00|2845.3|2839.3|2850|2844|2850.3|2844.3|2845.3|2839.3|126
1757037000000|2025-09-05 01:50:00|2850.3|2844.3|2850.5|2844.5|2851|2845|2849.3|2843.3|80
1757037300000|2025-09-05 01:55:00|2850.8|2844.8|2850|2844|2851.3|2845.3|2850|2844|67
1757037600000|2025-09-05 02:00:00|2850.3|2844.3|2850.3|2844.3|2850.8|2844.8|2849|2843|61
1757037900000|2025-09-05 02:05:00|2850|2844|2849|2843|2851|2845|2849|2843|44
1757038200000|2025-09-05 02:10:00|2848.8|2842.8|2848|2842|2849|2843|2847|2841|85
1757038500000|2025-09-05 02:15:00|2848.3|2842.3|2849|2843|2849|2843|2848|2842|14
1757038800000|2025-09-05 02:20:00|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|5
1757039100000|2025-09-05 02:25:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|16
1757039400000|2025-09-05 02:30:00|2849.5|2843.5|2852|2846|2852.5|2846.5|2849.3|2843.3|98
1757039700000|2025-09-05 02:35:00|2851.8|2845.8|2851|2845|2852|2846|2850.3|2844.3|44
1757040000000|2025-09-05 02:40:00|2851.3|2845.3|2852|2846|2852|2846|2849.5|2843.5|78
1757040300000|2025-09-05 02:45:00|2852.3|2846.3|2852.5|2846.5|2853.3|2847.3|2852.3|2846.3|36
1757040600000|2025-09-05 02:50:00|2852.8|2846.8|2853|2847|2853.3|2847.3|2852|2846|54
1757040900000|2025-09-05 02:55:00|2852.8|2846.8|2855.5|2849.5|2857.3|2851.3|2852|2846|80
1757041200000|2025-09-05 03:00:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2854|2848|79
1757041500000|2025-09-05 03:05:00|2856|2850|2856.5|2850.5|2857|2851|2855.8|2849.8|89
1757041800000|2025-09-05 03:10:00|2856.3|2850.3|2856.8|2850.8|2857.3|2851.3|2854.8|2848.8|98
1757042100000|2025-09-05 03:15:00|2857|2851|2855.8|2849.8|2857.3|2851.3|2855|2849|74
1757042400000|2025-09-05 03:20:00|2856|2850|2856.8|2850.8|2857.5|2851.5|2855.8|2849.8|74
1757042700000|2025-09-05 03:25:00|2856.5|2850.5|2856.8|2850.8|2857.5|2851.5|2855.5|2849.5|77
1757043000000|2025-09-05 03:30:00|2856.5|2850.5|2855.5|2849.5|2856.5|2850.5|2855.3|2849.3|21
1757043300000|2025-09-05 03:35:00|2855.3|2849.3|2855.3|2849.3|2855.8|2849.8|2854.8|2848.8|8
1757043600000|2025-09-05 03:40:00|2855.5|2849.5|2857.3|2851.3|2858.3|2852.3|2855.5|2849.5|24
1757043900000|2025-09-05 03:45:00|2857|2851|2857|2851|2857.3|2851.3|2857|2851|19
1757044200000|2025-09-05 03:50:00|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|14
1757044500000|2025-09-05 03:55:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1757044800000|2025-09-05 04:00:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.5|2850.5|20
1757045100000|2025-09-05 04:05:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856|2850|6
1757045700000|2025-09-05 04:15:00|2856.5|2850.5|2856.8|2850.8|2857|2851|2856.5|2850.5|11
1757046000000|2025-09-05 04:20:00|2856.5|2850.5|2857|2851|2857|2851|2856.3|2850.3|12
1757046300000|2025-09-05 04:25:00|2856.8|2850.8|2857|2851|2857.3|2851.3|2856.8|2850.8|8
1757046600000|2025-09-05 04:30:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.5|2850.5|20
1757046900000|2025-09-05 04:35:00|2856.5|2850.5|2857|2851|2857.3|2851.3|2856.5|2850.5|13
1757047200000|2025-09-05 04:40:00|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|6
1757047500000|2025-09-05 04:45:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1757047800000|2025-09-05 04:50:00|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|4
1757048100000|2025-09-05 04:55:00|2855.3|2849.3|2854|2848|2855.8|2849.8|2854|2848|13
1757048400000|2025-09-05 05:00:00|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.5|2847.5|9
1757048700000|2025-09-05 05:05:00|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|8
1757049000000|2025-09-05 05:10:00|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|18
1757049300000|2025-09-05 05:15:00|2854.5|2848.5|2854|2848|2854.5|2848.5|2853.8|2847.8|23
1757049600000|2025-09-05 05:20:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2852.8|2846.8|7
1757049900000|2025-09-05 05:25:00|2853.8|2847.8|2856|2850|2856.5|2850.5|2853.8|2847.8|30
1757050200000|2025-09-05 05:30:00|2856.5|2850.5|2857.8|2851.8|2858.3|2852.3|2856.5|2850.5|72
1757050500000|2025-09-05 05:35:00|2858|2852|2859|2853|2859|2853|2857.8|2851.8|75
1757050800000|2025-09-05 05:40:00|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|36
1757051100000|2025-09-05 05:45:00|2859.5|2853.5|2860.5|2854.5|2860.8|2854.8|2859|2853|43
1757051400000|2025-09-05 05:50:00|2860.8|2854.8|2860.3|2854.3|2861|2855|2859.3|2853.3|96
1757051700000|2025-09-05 05:55:00|2860.5|2854.5|2858.3|2852.3|2860.5|2854.5|2858.3|2852.3|36
1757052000000|2025-09-05 06:00:00|2857.3|2851.3|2860|2854|2861.3|2855.3|2857.3|2851.3|48
1757052300000|2025-09-05 06:05:00|2860.3|2854.3|2859.5|2853.5|2861.3|2855.3|2858.8|2852.8|48
1757052600000|2025-09-05 06:10:00|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2857.8|2851.8|81
1757052900000|2025-09-05 06:15:00|2859|2853|2858.8|2852.8|2860.3|2854.3|2858.3|2852.3|69
1757053200000|2025-09-05 06:20:00|2859|2853|2859.5|2853.5|2860.3|2854.3|2858.3|2852.3|99
1757053500000|2025-09-05 06:25:00|2859.8|2853.8|2861.5|2855.5|2862|2856|2859.8|2853.8|39
1757053800000|2025-09-05 06:30:00|2861.8|2855.8|2861.5|2855.5|2864.5|2858.5|2861.3|2855.3|66
1757054100000|2025-09-05 06:35:00|2861.8|2855.8|2860.3|2854.3|2862.8|2856.8|2859.8|2853.8|71
1757054400000|2025-09-05 06:40:00|2860.5|2854.5|2861|2855|2862.3|2856.3|2859.5|2853.5|68
1757054700000|2025-09-05 06:45:00|2861.3|2855.3|2860.5|2854.5|2863|2857|2860.5|2854.5|62
1757055000000|2025-09-05 06:50:00|2860.8|2854.8|2862.5|2856.5|2863.3|2857.3|2860.8|2854.8|76
1757055300000|2025-09-05 06:55:00|2862.3|2856.3|2865.6|2859.6|2867.8|2861.8|2861.3|2855.3|110
1757055600000|2025-09-05 07:00:00|2866.4|2860.4|2864.5|2858.5|2867.9|2861.9|2863|2857|96
1757055900000|2025-09-05 07:05:00|2864.8|2858.8|2861.8|2855.8|2864.8|2858.8|2861.3|2855.3|52
1757056200000|2025-09-05 07:10:00|2861.5|2855.5|2859|2853|2861.5|2855.5|2858.5|2852.5|55
1757056500000|2025-09-05 07:15:00|2858.8|2852.8|2857.5|2851.5|2859|2853|2857.3|2851.3|28
1757056800000|2025-09-05 07:20:00|2857.3|2851.3|2857.5|2851.5|2858|2852|2854.5|2848.5|40
1757057100000|2025-09-05 07:25:00|2858.3|2852.3|2858.3|2852.3|2859.3|2853.3|2857.5|2851.5|38
1757057400000|2025-09-05 07:30:00|2858|2852|2857|2851|2858.3|2852.3|2855.3|2849.3|38
1757057700000|2025-09-05 07:35:00|2857.3|2851.3|2860.5|2854.5|2860.8|2854.8|2857.3|2851.3|41
1757058000000|2025-09-05 07:40:00|2860.8|2854.8|2860|2854|2860.8|2854.8|2859.5|2853.5|9
1757058300000|2025-09-05 07:45:00|2859.8|2853.8|2859.5|2853.5|2861.3|2855.3|2859.3|2853.3|23
1757058600000|2025-09-05 07:50:00|2859.8|2853.8|2861.5|2855.5|2862|2856|2859.3|2853.3|29
1757058900000|2025-09-05 07:55:00|2861.8|2855.8|2861|2855|2862.3|2856.3|2860.8|2854.8|16
1757059200000|2025-09-05 08:00:00|2860.8|2854.8|2865.3|2859.3|2866.5|2860.5|2859.3|2853.3|78
1757059500000|2025-09-05 08:05:00|2865.5|2859.5|2865.5|2859.5|2866.8|2860.8|2864.5|2858.5|33
1757059800000|2025-09-05 08:10:00|2865.3|2859.3|2865.3|2859.3|2866|2860|2864|2858|24
1757060100000|2025-09-05 08:15:00|2865.5|2859.5|2869|2863|2869.3|2863.3|2865.5|2859.5|25
1757060400000|2025-09-05 08:20:00|2868.8|2862.8|2863.5|2857.5|2868.8|2862.8|2863.3|2857.3|51
1757060700000|2025-09-05 08:25:00|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.5|2857.5|18
1757061000000|2025-09-05 08:30:00|2863.8|2857.8|2865|2859|2865|2859|2863.5|2857.5|14
1757061300000|2025-09-05 08:35:00|2865.5|2859.5|2864|2858|2865.5|2859.5|2864|2858|9
1757061600000|2025-09-05 08:40:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2862.8|2856.8|25
1757061900000|2025-09-05 08:45:00|2863.8|2857.8|2864|2858|2864.5|2858.5|2863|2857|24
1757062200000|2025-09-05 08:50:00|2864.3|2858.3|2860.5|2854.5|2864.3|2858.3|2860|2854|28
1757062500000|2025-09-05 08:55:00|2859.8|2853.8|2860.5|2854.5|2861.3|2855.3|2859.5|2853.5|34
1757062800000|2025-09-05 09:00:00|2860.8|2854.8|2861|2855|2861.8|2855.8|2860.8|2854.8|23
1757063100000|2025-09-05 09:05:00|2861.3|2855.3|2862|2856|2863.8|2857.8|2861.3|2855.3|30
1757063400000|2025-09-05 09:10:00|2862.3|2856.3|2862.5|2856.5|2863.5|2857.5|2862|2856|19
1757063700000|2025-09-05 09:15:00|2862.8|2856.8|2865.5|2859.5|2865.8|2859.8|2862.8|2856.8|24
1757064000000|2025-09-05 09:20:00|2865.3|2859.3|2866.5|2860.5|2866.5|2860.5|2864.8|2858.8|16
1757064300000|2025-09-05 09:25:00|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|20
1757064600000|2025-09-05 09:30:00|2867.3|2861.3|2865.3|2859.3|2867.3|2861.3|2865.3|2859.3|18
1757064900000|2025-09-05 09:35:00|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|7
1757065200000|2025-09-05 09:40:00|2866.8|2860.8|2862.8|2856.8|2866.8|2860.8|2862.8|2856.8|23
1757065500000|2025-09-05 09:45:00|2862.5|2856.5|2861|2855|2862.5|2856.5|2860.8|2854.8|10
1757065800000|2025-09-05 09:50:00|2861.3|2855.3|2862.3|2856.3|2863.3|2857.3|2861.3|2855.3|15
1757066100000|2025-09-05 09:55:00|2861.8|2855.8|2863.8|2857.8|2863.8|2857.8|2861.8|2855.8|16
1757066400000|2025-09-05 10:00:00|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2862.8|2856.8|11
1757066700000|2025-09-05 10:05:00|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2862.5|2856.5|14
1757067000000|2025-09-05 10:10:00|2863.5|2857.5|2864.5|2858.5|2864.8|2858.8|2863.3|2857.3|11
1757067300000|2025-09-05 10:15:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|12
1757067600000|2025-09-05 10:20:00|2863.5|2857.5|2863.5|2857.5|2864|2858|2862.3|2856.3|27
1757067900000|2025-09-05 10:25:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863|2857|7
1757068200000|2025-09-05 10:30:00|2863|2857|2861.3|2855.3|2863|2857|2860.5|2854.5|16
1757068500000|2025-09-05 10:35:00|2861.5|2855.5|2864|2858|2864|2858|2861.5|2855.5|31
1757068800000|2025-09-05 10:40:00|2864.3|2858.3|2863.5|2857.5|2864.5|2858.5|2863|2857|10
1757069100000|2025-09-05 10:45:00|2863.8|2857.8|2863.8|2857.8|2865.3|2859.3|2863.3|2857.3|21
1757069400000|2025-09-05 10:50:00|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|20
1757069700000|2025-09-05 10:55:00|2862.8|2856.8|2863.3|2857.3|2864.3|2858.3|2862.3|2856.3|20
1757070000000|2025-09-05 11:00:00|2863.5|2857.5|2864|2858|2864|2858|2863.3|2857.3|18
1757070300000|2025-09-05 11:05:00|2864.3|2858.3|2868.3|2862.3|2868.8|2862.8|2863.5|2857.5|25
1757070600000|2025-09-05 11:10:00|2868.5|2862.5|2870|2864|2870.5|2864.5|2867.5|2861.5|41
1757070900000|2025-09-05 11:15:00|2870.3|2864.3|2869|2863|2870.3|2864.3|2868.3|2862.3|38
1757071200000|2025-09-05 11:20:00|2869.3|2863.3|2870.5|2864.5|2870.5|2864.5|2869|2863|25
1757071500000|2025-09-05 11:25:00|2870.3|2864.3|2869.8|2863.8|2870.5|2864.5|2869|2863|32
1757071800000|2025-09-05 11:30:00|2870|2864|2869.5|2863.5|2870.8|2864.8|2869.3|2863.3|39
1757072100000|2025-09-05 11:35:00|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2868.3|2862.3|16
1757072400000|2025-09-05 11:40:00|2868.8|2862.8|2869.5|2863.5|2869.8|2863.8|2868.3|2862.3|32
1757072700000|2025-09-05 11:45:00|2869.3|2863.3|2869.5|2863.5|2869.8|2863.8|2868.8|2862.8|19
1757073000000|2025-09-05 11:50:00|2869.3|2863.3|2869.5|2863.5|2870.3|2864.3|2868.8|2862.8|31
1757073300000|2025-09-05 11:55:00|2869.8|2863.8|2870.5|2864.5|2871.8|2865.8|2869.5|2863.5|22
1757073600000|2025-09-05 12:00:00|2870.3|2864.3|2871.8|2865.8|2872.5|2866.5|2870.3|2864.3|33
1757073900000|2025-09-05 12:05:00|2872.3|2866.3|2878.3|2872.3|2881.1|2875.1|2871.8|2865.8|77
1757074200000|2025-09-05 12:10:00|2878|2872|2877.3|2871.3|2880.5|2874.5|2877.3|2871.3|72
1757074500000|2025-09-05 12:15:00|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2875.8|2869.8|54
1757074800000|2025-09-05 12:20:00|2877|2871|2876|2870|2877|2871|2875|2869|37
1757075100000|2025-09-05 12:25:00|2876.3|2870.3|2875.9|2869.9|2877|2871|2874.8|2868.8|31
1757075400000|2025-09-05 12:30:00|2876.1|2870.1|2878.3|2872.3|2880.8|2874.8|2876.1|2870.1|165
1757075700000|2025-09-05 12:35:00|2878.5|2872.5|2882|2876|2884.3|2878.3|2878.5|2872.5|159
1757076000000|2025-09-05 12:40:00|2881.8|2875.8|2881.5|2875.5|2884|2878|2879.8|2873.8|147
1757076300000|2025-09-05 12:45:00|2881.8|2875.8|2881.3|2875.3|2883.3|2877.3|2879.3|2873.3|117
1757076600000|2025-09-05 12:50:00|2881|2875|2882|2876|2882.8|2876.8|2879.8|2873.8|87
1757076900000|2025-09-05 12:55:00|2882.3|2876.3|2884.8|2878.8|2885.5|2879.5|2880.5|2874.5|96
1757077200000|2025-09-05 13:00:00|2885.3|2879.3|2885.5|2879.5|2887.5|2881.5|2884.3|2878.3|233
1757077500000|2025-09-05 13:05:00|2885.8|2879.8|2885|2879|2887.5|2881.5|2881|2875|177
1757077800000|2025-09-05 13:10:00|2885.3|2879.3|2887|2881|2887.8|2881.8|2885.3|2879.3|127
1757078100000|2025-09-05 13:15:00|2886.8|2880.8|2887.3|2881.3|2888.5|2882.5|2886.3|2880.3|121
1757078400000|2025-09-05 13:20:00|2887|2881|2881|2875|2887.5|2881.5|2880.8|2874.8|141
1757078700000|2025-09-05 13:25:00|2881.3|2875.3|2880.3|2874.3|2884.8|2878.8|2879.8|2873.8|116
1757079000000|2025-09-05 13:30:00|2880.8|2874.8|2880.5|2874.5|2883|2877|2879.8|2873.8|145
1757079300000|2025-09-05 13:35:00|2880.8|2874.8|2883.8|2877.8|2884.5|2878.5|2880|2874|177
1757079600000|2025-09-05 13:40:00|2884|2878|2884.8|2878.8|2885.8|2879.8|2883.3|2877.3|121
1757079900000|2025-09-05 13:45:00|2885|2879|2884.5|2878.5|2885.3|2879.3|2882.8|2876.8|109
1757080200000|2025-09-05 13:50:00|2884.3|2878.3|2885.5|2879.5|2886.5|2880.5|2884|2878|95
1757080500000|2025-09-05 13:55:00|2885.3|2879.3|2882|2876|2885.3|2879.3|2880.8|2874.8|106
1757080800000|2025-09-05 14:00:00|2881.8|2875.8|2884|2878|2884.3|2878.3|2880.5|2874.5|88
1757081100000|2025-09-05 14:05:00|2884.3|2878.3|2880.8|2874.8|2884.5|2878.5|2880.5|2874.5|72
1757081400000|2025-09-05 14:10:00|2881|2875|2883|2877|2883.8|2877.8|2880.5|2874.5|88
1757081700000|2025-09-05 14:15:00|2883.3|2877.3|2876.5|2870.5|2883.5|2877.5|2875.3|2869.3|137
1757082000000|2025-09-05 14:20:00|2876.3|2870.3|2871|2865|2877|2871|2870.3|2864.3|146
1757082300000|2025-09-05 14:25:00|2871.3|2865.3|2867.5|2861.5|2871.8|2865.8|2866.8|2860.8|155
1757082600000|2025-09-05 14:30:00|2867.3|2861.3|2868|2862|2868.3|2862.3|2864.5|2858.5|162
1757082900000|2025-09-05 14:35:00|2868.3|2862.3|2864.5|2858.5|2871.8|2865.8|2864.3|2858.3|134
1757083200000|2025-09-05 14:40:00|2864.8|2858.8|2868|2862|2868|2862|2864.8|2858.8|115
1757083500000|2025-09-05 14:45:00|2867.8|2861.8|2866.5|2860.5|2868|2862|2865.3|2859.3|104
1757083800000|2025-09-05 14:50:00|2865.8|2859.8|2863.3|2857.3|2865.8|2859.8|2863.3|2857.3|75
1757084100000|2025-09-05 14:55:00|2863.8|2857.8|2865.5|2859.5|2868|2862|2863.3|2857.3|68
1757084400000|2025-09-05 15:00:00|2865.3|2859.3|2866|2860|2866.3|2860.3|2862.3|2856.3|57
1757084700000|2025-09-05 15:05:00|2865.8|2859.8|2863.5|2857.5|2866|2860|2862.8|2856.8|65
1757085000000|2025-09-05 15:10:00|2863.3|2857.3|2859.8|2853.8|2863.3|2857.3|2859.5|2853.5|81
1757085300000|2025-09-05 15:15:00|2860|2854|2865|2859|2865.3|2859.3|2860|2854|94
1757085600000|2025-09-05 15:20:00|2865.3|2859.3|2864|2858|2865.8|2859.8|2863.3|2857.3|107
1757085900000|2025-09-05 15:25:00|2864.3|2858.3|2862|2856|2864.3|2858.3|2861.5|2855.5|76
1757086200000|2025-09-05 15:30:00|2861.8|2855.8|2864.5|2858.5|2865.8|2859.8|2861|2855|93
1757086500000|2025-09-05 15:35:00|2864.3|2858.3|2864.3|2858.3|2866|2860|2862.8|2856.8|119
1757086800000|2025-09-05 15:40:00|2864.5|2858.5|2867.5|2861.5|2867.8|2861.8|2864.5|2858.5|32
1757087100000|2025-09-05 15:45:00|2867.3|2861.3|2864.3|2858.3|2867.3|2861.3|2864.3|2858.3|38
1757087400000|2025-09-05 15:50:00|2864.8|2858.8|2864.5|2858.5|2865.3|2859.3|2863.8|2857.8|50
1757087700000|2025-09-05 15:55:00|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2862.5|2856.5|35
1757088000000|2025-09-05 16:00:00|2863.5|2857.5|2863.8|2857.8|2864.5|2858.5|2862.8|2856.8|59
1757088300000|2025-09-05 16:05:00|2864|2858|2864|2858|2864|2858|2863.8|2857.8|11
1757088600000|2025-09-05 16:10:00|2863.8|2857.8|2864.5|2858.5|2864.8|2858.8|2863.8|2857.8|84
1757088900000|2025-09-05 16:15:00|2864.8|2858.8|2864.8|2858.8|2865.3|2859.3|2864|2858|34
1757089200000|2025-09-05 16:20:00|2864.5|2858.5|2864.8|2858.8|2865.3|2859.3|2864.5|2858.5|14
1757089500000|2025-09-05 16:25:00|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|5
1757089800000|2025-09-05 16:30:00|2866.3|2860.3|2865.8|2859.8|2867.3|2861.3|2865.8|2859.8|11
1757090100000|2025-09-05 16:35:00|2866|2860|2865.8|2859.8|2866|2860|2865.3|2859.3|24
1757090400000|2025-09-05 16:40:00|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|6
1757090700000|2025-09-05 16:45:00|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|53
1757091000000|2025-09-05 16:50:00|2865.8|2859.8|2865.3|2859.3|2866|2860|2864.3|2858.3|46
1757091300000|2025-09-05 16:55:00|2865|2859|2863.6|2857.6|2865|2859|2863.4|2857.4|26
1757091600000|2025-09-05 17:00:00|2863.1|2857.1|2861.4|2855.4|2863.4|2857.4|2861.1|2855.1|16
1757091900000|2025-09-05 17:05:00|2861.1|2855.1|2862.6|2856.6|2863.1|2857.1|2861.1|2855.1|11
1757092500000|2025-09-05 17:15:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1757093400000|2025-09-05 17:30:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1757093700000|2025-09-05 17:35:00|2862.9|2856.9|2863.1|2857.1|2863.9|2857.9|2862.9|2856.9|8
1757094000000|2025-09-05 17:40:00|2863.4|2857.4|2861.4|2855.4|2863.4|2857.4|2861.1|2855.1|5
1757094300000|2025-09-05 17:45:00|2861.6|2855.6|2860.4|2854.4|2861.6|2855.6|2860.4|2854.4|6
1757094600000|2025-09-05 17:50:00|2860.6|2854.6|2859.4|2853.4|2860.6|2854.6|2859.1|2853.1|11
1757094900000|2025-09-05 17:55:00|2859.6|2853.6|2866|2847.3|2866.8|2853.9|2859.6|2847.3|12
1757289600000|2025-09-08 00:00:00|2864.4|2858.4|2865|2859|2865.3|2859.3|2863.6|2857.6|15
1757289900000|2025-09-08 00:05:00|2864.8|2858.8|2864.5|2858.5|2866|2860|2864|2858|37
1757290200000|2025-09-08 00:10:00|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2863.8|2857.8|15
1757290500000|2025-09-08 00:15:00|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|4
1757290800000|2025-09-08 00:20:00|2865|2859|2865|2859|2865.3|2859.3|2864.8|2858.8|7
1757291100000|2025-09-08 00:25:00|2865.3|2859.3|2866.5|2860.5|2867.3|2861.3|2865.3|2859.3|7
1757291400000|2025-09-08 00:30:00|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2864.5|2858.5|16
1757291700000|2025-09-08 00:35:00|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.3|2859.3|9
1757292000000|2025-09-08 00:40:00|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|7
1757292300000|2025-09-08 00:45:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1757292600000|2025-09-08 00:50:00|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.3|2859.3|10
1757292900000|2025-09-08 00:55:00|2866.5|2860.5|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|4
1757293200000|2025-09-08 01:00:00|2866.5|2860.5|2868.3|2862.3|2868.3|2862.3|2862.8|2856.8|132
1757293500000|2025-09-08 01:05:00|2868|2862|2865.3|2859.3|2868.3|2862.3|2865|2859|68
1757293800000|2025-09-08 01:10:00|2865.5|2859.5|2868.3|2862.3|2868.3|2862.3|2865.5|2859.5|65
1757294100000|2025-09-08 01:15:00|2868|2862|2867|2861|2868.8|2862.8|2866.8|2860.8|73
1757294400000|2025-09-08 01:20:00|2867.3|2861.3|2870.3|2864.3|2870.5|2864.5|2867.3|2861.3|39
1757294700000|2025-09-08 01:25:00|2870|2864|2869.3|2863.3|2871|2865|2869.3|2863.3|39
1757295000000|2025-09-08 01:30:00|2869|2863|2869.3|2863.3|2870.5|2864.5|2868|2862|96
1757295300000|2025-09-08 01:35:00|2869.5|2863.5|2871|2865|2872.8|2866.8|2869.3|2863.3|78
1757295600000|2025-09-08 01:40:00|2871.3|2865.3|2876.8|2870.8|2877|2871|2871|2865|62
1757295900000|2025-09-08 01:45:00|2877|2871|2874|2868|2877.3|2871.3|2873.5|2867.5|70
1757296200000|2025-09-08 01:50:00|2874.3|2868.3|2877.3|2871.3|2877.8|2871.8|2874|2868|77
1757296500000|2025-09-08 01:55:00|2877|2871|2877.5|2871.5|2877.8|2871.8|2877|2871|35
1757296800000|2025-09-08 02:00:00|2877.8|2871.8|2879.8|2873.8|2880|2874|2877.5|2871.5|73
1757297100000|2025-09-08 02:05:00|2879.5|2873.5|2877|2871|2880.3|2874.3|2877|2871|63
1757297400000|2025-09-08 02:10:00|2876.8|2870.8|2877|2871|2877.8|2871.8|2874.8|2868.8|72
1757297700000|2025-09-08 02:15:00|2877.3|2871.3|2876.3|2870.3|2877.3|2871.3|2875.8|2869.8|15
1757298000000|2025-09-08 02:20:00|2876|2870|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|20
1757298300000|2025-09-08 02:25:00|2875.3|2869.3|2875.5|2869.5|2876|2870|2875|2869|12
1757298600000|2025-09-08 02:30:00|2875.3|2869.3|2878.5|2872.5|2878.8|2872.8|2874.5|2868.5|58
1757298900000|2025-09-08 02:35:00|2878.3|2872.3|2874.5|2868.5|2878.3|2872.3|2873.8|2867.8|46
1757299200000|2025-09-08 02:40:00|2874.8|2868.8|2875.5|2869.5|2876|2870|2873.8|2867.8|28
1757299500000|2025-09-08 02:45:00|2875.8|2869.8|2876.5|2870.5|2876.8|2870.8|2875.8|2869.8|16
1757299800000|2025-09-08 02:50:00|2876.8|2870.8|2876.8|2870.8|2878.5|2872.5|2876.3|2870.3|47
1757300100000|2025-09-08 02:55:00|2877|2871|2878|2872|2878|2872|2876.5|2870.5|32
1757300400000|2025-09-08 03:00:00|2878.3|2872.3|2877.3|2871.3|2879|2873|2876.8|2870.8|44
1757300700000|2025-09-08 03:05:00|2877|2871|2877.8|2871.8|2877.8|2871.8|2876|2870|50
1757301000000|2025-09-08 03:10:00|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876|2870|39
1757301300000|2025-09-08 03:15:00|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2875.8|2869.8|22
1757301600000|2025-09-08 03:20:00|2877.3|2871.3|2878.8|2872.8|2879.5|2873.5|2877|2871|29
1757301900000|2025-09-08 03:25:00|2879|2873|2876.8|2870.8|2879|2873|2876.8|2870.8|39
1757302200000|2025-09-08 03:30:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2876|2870|11
1757302500000|2025-09-08 03:35:00|2876.3|2870.3|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|4
1757302800000|2025-09-08 03:40:00|2876|2870|2875.8|2869.8|2876|2870|2875.5|2869.5|9
1757303100000|2025-09-08 03:45:00|2875.5|2869.5|2874.8|2868.8|2875.5|2869.5|2874.3|2868.3|11
1757303400000|2025-09-08 03:50:00|2875|2869|2875.5|2869.5|2875.8|2869.8|2875|2869|6
1757303700000|2025-09-08 03:55:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|5
1757304000000|2025-09-08 04:00:00|2875|2869|2874.8|2868.8|2875|2869|2874.3|2868.3|8
1757304600000|2025-09-08 04:10:00|2874.5|2868.5|2874|2868|2874.5|2868.5|2874|2868|11
1757304900000|2025-09-08 04:15:00|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|14
1757305200000|2025-09-08 04:20:00|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|8
1757305500000|2025-09-08 04:25:00|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.3|2867.3|8
1757305800000|2025-09-08 04:30:00|2875|2869|2875|2869|2875.3|2869.3|2874.8|2868.8|5
1757306100000|2025-09-08 04:35:00|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.3|2868.3|7
1757306400000|2025-09-08 04:40:00|2874.5|2868.5|2875.5|2869.5|2875.5|2869.5|2874.5|2868.5|3
1757306700000|2025-09-08 04:45:00|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|4
1757307000000|2025-09-08 04:50:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|5
1757307300000|2025-09-08 04:55:00|2876|2870|2876|2870|2876.5|2870.5|2875.8|2869.8|11
1757307600000|2025-09-08 05:00:00|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.5|2869.5|15
1757307900000|2025-09-08 05:05:00|2877|2871|2878.5|2872.5|2878.5|2872.5|2876.8|2870.8|10
1757308200000|2025-09-08 05:10:00|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.3|2872.3|8
1757308500000|2025-09-08 05:15:00|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|7
1757308800000|2025-09-08 05:20:00|2880|2874|2877.8|2871.8|2880|2874|2877|2871|22
1757309100000|2025-09-08 05:25:00|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.3|2870.3|13
1757309400000|2025-09-08 05:30:00|2877|2871|2881|2875|2881|2875|2877|2871|73
1757309700000|2025-09-08 05:35:00|2881.3|2875.3|2884|2878|2884|2878|2881|2875|50
1757310000000|2025-09-08 05:40:00|2884.8|2878.8|2883.3|2877.3|2885.3|2879.3|2882.5|2876.5|35
1757310300000|2025-09-08 05:45:00|2883.5|2877.5|2881.5|2875.5|2883.8|2877.8|2881.5|2875.5|49
1757310600000|2025-09-08 05:50:00|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2879.8|2873.8|59
1757310900000|2025-09-08 05:55:00|2881.3|2875.3|2881.5|2875.5|2882.8|2876.8|2881|2875|29
1757311200000|2025-09-08 06:00:00|2881.3|2875.3|2882.5|2876.5|2883|2877|2881|2875|39
1757311500000|2025-09-08 06:05:00|2882.3|2876.3|2879.5|2873.5|2882.5|2876.5|2879.5|2873.5|28
1757311800000|2025-09-08 06:10:00|2880.3|2874.3|2880|2874|2881|2875|2879.5|2873.5|28
1757312100000|2025-09-08 06:15:00|2880.3|2874.3|2881|2875|2881.3|2875.3|2879.5|2873.5|22
1757312400000|2025-09-08 06:20:00|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.3|2874.3|39
1757312700000|2025-09-08 06:25:00|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|28
1757313000000|2025-09-08 06:30:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882.3|2876.3|39
1757313300000|2025-09-08 06:35:00|2883.8|2877.8|2882.5|2876.5|2884.5|2878.5|2882.5|2876.5|28
1757313600000|2025-09-08 06:40:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2880.8|2874.8|24
1757313900000|2025-09-08 06:45:00|2881.3|2875.3|2882.5|2876.5|2882.8|2876.8|2881|2875|37
1757314200000|2025-09-08 06:50:00|2882.8|2876.8|2883.5|2877.5|2884.3|2878.3|2882.8|2876.8|22
1757314500000|2025-09-08 06:55:00|2883.8|2877.8|2884.6|2878.6|2884.6|2878.6|2883.3|2877.3|64
1757314800000|2025-09-08 07:00:00|2884.9|2878.9|2887.6|2881.6|2891.4|2885.4|2884.3|2878.3|109
1757315100000|2025-09-08 07:05:00|2887.9|2881.9|2882.3|2876.3|2888.6|2882.6|2881|2875|75
1757315400000|2025-09-08 07:10:00|2882.5|2876.5|2883.5|2877.5|2885.3|2879.3|2881.5|2875.5|80
1757315700000|2025-09-08 07:15:00|2883.8|2877.8|2885|2879|2888.3|2882.3|2883.8|2877.8|73
1757316000000|2025-09-08 07:20:00|2885.3|2879.3|2874.8|2868.8|2885.5|2879.5|2874.3|2868.3|78
1757316300000|2025-09-08 07:25:00|2875|2869|2869.5|2863.5|2875.3|2869.3|2869|2863|70
1757316600000|2025-09-08 07:30:00|2870.5|2864.5|2870.3|2864.3|2871.3|2865.3|2869.3|2863.3|59
1757316900000|2025-09-08 07:35:00|2870.5|2864.5|2863.5|2857.5|2870.8|2864.8|2861.9|2855.9|66
1757317200000|2025-09-08 07:40:00|2863.8|2857.8|2871|2865|2871.8|2865.8|2863.8|2857.8|52
1757317500000|2025-09-08 07:45:00|2871.3|2865.3|2872.3|2866.3|2873.8|2867.8|2870|2864|56
1757317800000|2025-09-08 07:50:00|2872.5|2866.5|2870.8|2864.8|2872.8|2866.8|2870.5|2864.5|52
1757318100000|2025-09-08 07:55:00|2870.5|2864.5|2872.5|2866.5|2873.8|2867.8|2870|2864|41
1757318400000|2025-09-08 08:00:00|2872.8|2866.8|2872.8|2866.8|2878.3|2872.3|2872.8|2866.8|96
1757318700000|2025-09-08 08:05:00|2873|2867|2872|2866|2873.8|2867.8|2871|2865|59
1757319000000|2025-09-08 08:10:00|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2870|2864|57
1757319300000|2025-09-08 08:15:00|2871.3|2865.3|2872.5|2866.5|2872.8|2866.8|2870.8|2864.8|37
1757319600000|2025-09-08 08:20:00|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2870.5|2864.5|32
1757319900000|2025-09-08 08:25:00|2871.5|2865.5|2871.3|2865.3|2871.8|2865.8|2870.3|2864.3|38
1757320200000|2025-09-08 08:30:00|2871|2865|2875.5|2869.5|2876|2870|2871|2865|36
1757320500000|2025-09-08 08:35:00|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2874|2868|20
1757320800000|2025-09-08 08:40:00|2875.8|2869.8|2872.5|2866.5|2875.8|2869.8|2872.3|2866.3|11
1757321100000|2025-09-08 08:45:00|2872.8|2866.8|2872.8|2866.8|2873.5|2867.5|2872.5|2866.5|26
1757321400000|2025-09-08 08:50:00|2873|2867|2870.5|2864.5|2873|2867|2869.3|2863.3|30
1757321700000|2025-09-08 08:55:00|2870.8|2864.8|2870.3|2864.3|2871.3|2865.3|2869.8|2863.8|17
1757322000000|2025-09-08 09:00:00|2870|2864|2869.3|2863.3|2870|2864|2864.8|2858.8|76
1757322300000|2025-09-08 09:05:00|2869.5|2863.5|2868.8|2862.8|2870.5|2864.5|2868.3|2862.3|32
1757322600000|2025-09-08 09:10:00|2869|2863|2866.8|2860.8|2869|2863|2865.8|2859.8|30
1757322900000|2025-09-08 09:15:00|2867|2861|2866.5|2860.5|2869.5|2863.5|2866.3|2860.3|43
1757323200000|2025-09-08 09:20:00|2866.8|2860.8|2867.3|2861.3|2868.8|2862.8|2866.8|2860.8|24
1757323500000|2025-09-08 09:25:00|2867|2861|2865|2859|2867|2861|2864|2858|38
1757323800000|2025-09-08 09:30:00|2865.3|2859.3|2865.3|2859.3|2866.5|2860.5|2865.3|2859.3|14
1757324100000|2025-09-08 09:35:00|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.3|2859.3|6
1757324400000|2025-09-08 09:40:00|2865.3|2859.3|2867|2861|2867.3|2861.3|2865.3|2859.3|28
1757324700000|2025-09-08 09:45:00|2867.3|2861.3|2866.8|2860.8|2867.5|2861.5|2866.5|2860.5|18
1757325000000|2025-09-08 09:50:00|2866.5|2860.5|2863.5|2857.5|2866.5|2860.5|2863.3|2857.3|30
1757325300000|2025-09-08 09:55:00|2863.3|2857.3|2864|2858|2865|2859|2863.3|2857.3|20
1757325600000|2025-09-08 10:00:00|2864.3|2858.3|2863.5|2857.5|2864.5|2858.5|2863|2857|15
1757325900000|2025-09-08 10:05:00|2863.3|2857.3|2864|2858|2864.3|2858.3|2863|2857|15
1757326200000|2025-09-08 10:10:00|2864.5|2858.5|2867|2861|2867|2861|2864.5|2858.5|21
1757326500000|2025-09-08 10:15:00|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1757326800000|2025-09-08 10:20:00|2867.3|2861.3|2867.5|2861.5|2868|2862|2867.3|2861.3|8
1757327100000|2025-09-08 10:25:00|2867.3|2861.3|2869|2863|2869.5|2863.5|2867.3|2861.3|20
1757327400000|2025-09-08 10:30:00|2869.3|2863.3|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|24
1757327700000|2025-09-08 10:35:00|2867.5|2861.5|2867.3|2861.3|2868.3|2862.3|2866.5|2860.5|16
1757328000000|2025-09-08 10:40:00|2867.5|2861.5|2865.3|2859.3|2867.5|2861.5|2864.8|2858.8|14
1757328300000|2025-09-08 10:45:00|2865.5|2859.5|2867|2861|2867|2861|2865.5|2859.5|9
1757328600000|2025-09-08 10:50:00|2867.3|2861.3|2865.8|2859.8|2867.3|2861.3|2865.5|2859.5|10
1757328900000|2025-09-08 10:55:00|2866|2860|2866|2860|2867|2861|2865.8|2859.8|13
1757329200000|2025-09-08 11:00:00|2866.3|2860.3|2865.8|2859.8|2866.8|2860.8|2864.8|2858.8|22
1757329500000|2025-09-08 11:05:00|2866|2860|2865.8|2859.8|2866.8|2860.8|2865.5|2859.5|16
1757329800000|2025-09-08 11:10:00|2865.5|2859.5|2860.5|2854.5|2865.5|2859.5|2859.3|2853.3|69
1757330100000|2025-09-08 11:15:00|2860.8|2854.8|2865.5|2859.5|2865.5|2859.5|2860.8|2854.8|21
1757330400000|2025-09-08 11:20:00|2865.8|2859.8|2869.3|2863.3|2869.5|2863.5|2865.8|2859.8|28
1757330700000|2025-09-08 11:25:00|2869.5|2863.5|2869|2863|2870.5|2864.5|2868.3|2862.3|28
1757331000000|2025-09-08 11:30:00|2869.3|2863.3|2870.5|2864.5|2870.8|2864.8|2869|2863|41
1757331300000|2025-09-08 11:35:00|2870.8|2864.8|2870.8|2864.8|2872.8|2866.8|2870.8|2864.8|36
1757331600000|2025-09-08 11:40:00|2870.5|2864.5|2871.8|2865.8|2873.3|2867.3|2870.5|2864.5|39
1757331900000|2025-09-08 11:45:00|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2870.5|2864.5|22
1757332200000|2025-09-08 11:50:00|2871.8|2865.8|2869.5|2863.5|2872.3|2866.3|2868.8|2862.8|29
1757332500000|2025-09-08 11:55:00|2869.8|2863.8|2870|2864|2872.3|2866.3|2868|2862|56
1757332800000|2025-09-08 12:00:00|2869.8|2863.8|2870.3|2864.3|2873.3|2867.3|2869.8|2863.8|50
1757333100000|2025-09-08 12:05:00|2870|2864|2868.3|2862.3|2870|2864|2867.8|2861.8|49
1757333400000|2025-09-08 12:10:00|2868|2862|2871.5|2865.5|2871.8|2865.8|2867.3|2861.3|42
1757333700000|2025-09-08 12:15:00|2871.3|2865.3|2869|2863|2871.3|2865.3|2868.3|2862.3|40
1757334000000|2025-09-08 12:20:00|2869.3|2863.3|2869|2863|2869.5|2863.5|2868|2862|25
1757334300000|2025-09-08 12:25:00|2869.3|2863.3|2870.8|2864.8|2870.8|2864.8|2869|2863|35
1757334600000|2025-09-08 12:30:00|2871|2865|2869.8|2863.8|2871|2865|2868.3|2862.3|31
1757334900000|2025-09-08 12:35:00|2870|2864|2870.3|2864.3|2871|2865|2869|2863|19
1757335200000|2025-09-08 12:40:00|2870.5|2864.5|2872.8|2866.8|2873.3|2867.3|2870.5|2864.5|24
1757335500000|2025-09-08 12:45:00|2872.5|2866.5|2873.3|2867.3|2874|2868|2872.3|2866.3|23
1757335800000|2025-09-08 12:50:00|2872.8|2866.8|2876|2870|2876|2870|2872.8|2866.8|38
1757336100000|2025-09-08 12:55:00|2876.3|2870.3|2878.5|2872.5|2878.8|2872.8|2875|2869|60
1757336400000|2025-09-08 13:00:00|2878.8|2872.8|2875.3|2869.3|2881|2875|2873|2867|162
1757336700000|2025-09-08 13:05:00|2875.5|2869.5|2876.3|2870.3|2877.5|2871.5|2874|2868|78
1757337000000|2025-09-08 13:10:00|2876|2870|2877|2871|2877.8|2871.8|2875.8|2869.8|83
1757337300000|2025-09-08 13:15:00|2876.8|2870.8|2873|2867|2877|2871|2871.5|2865.5|69
1757337600000|2025-09-08 13:20:00|2873.3|2867.3|2874.3|2868.3|2875.3|2869.3|2872.3|2866.3|98
1757337900000|2025-09-08 13:25:00|2874|2868|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|39
1757338200000|2025-09-08 13:30:00|2873.5|2867.5|2876|2870|2876|2870|2872.5|2866.5|86
1757338500000|2025-09-08 13:35:00|2876.3|2870.3|2873.3|2867.3|2877|2871|2872.8|2866.8|55
1757338800000|2025-09-08 13:40:00|2873.8|2867.8|2876.8|2870.8|2877|2871|2873.3|2867.3|45
1757339100000|2025-09-08 13:45:00|2877|2871|2876.8|2870.8|2877.3|2871.3|2875.3|2869.3|47
1757339400000|2025-09-08 13:50:00|2876.5|2870.5|2875.3|2869.3|2876.5|2870.5|2875|2869|42
1757339700000|2025-09-08 13:55:00|2875|2869|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|33
1757340000000|2025-09-08 14:00:00|2876.3|2870.3|2880.5|2874.5|2881|2875|2876|2870|40
1757340300000|2025-09-08 14:05:00|2880.8|2874.8|2882.3|2876.3|2882.8|2876.8|2879.5|2873.5|40
1757340600000|2025-09-08 14:10:00|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2880.5|2874.5|41
1757340900000|2025-09-08 14:15:00|2882|2876|2882.3|2876.3|2883|2877|2880.5|2874.5|32
1757341200000|2025-09-08 14:20:00|2882|2876|2881.8|2875.8|2882.3|2876.3|2880.8|2874.8|38
1757341500000|2025-09-08 14:25:00|2882|2876|2882|2876|2883|2877|2882|2876|20
1757341800000|2025-09-08 14:30:00|2882.3|2876.3|2883|2877|2884.5|2878.5|2881.5|2875.5|46
1757342100000|2025-09-08 14:35:00|2882.8|2876.8|2882.5|2876.5|2883.5|2877.5|2882.5|2876.5|50
1757342400000|2025-09-08 14:40:00|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2880.3|2874.3|30
1757342700000|2025-09-08 14:45:00|2881.5|2875.5|2878.5|2872.5|2882.3|2876.3|2878.5|2872.5|38
1757343000000|2025-09-08 14:50:00|2878.3|2872.3|2880.3|2874.3|2881.3|2875.3|2878.3|2872.3|44
1757343300000|2025-09-08 14:55:00|2880|2874|2876.5|2870.5|2880|2874|2876|2870|43
1757343600000|2025-09-08 15:00:00|2876.3|2870.3|2875|2869|2877.3|2871.3|2874.5|2868.5|33
1757343900000|2025-09-08 15:05:00|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2871.8|2865.8|49
1757344200000|2025-09-08 15:10:00|2874|2868|2877|2871|2877.5|2871.5|2873.3|2867.3|25
1757344500000|2025-09-08 15:15:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2873.5|2867.5|64
1757344800000|2025-09-08 15:20:00|2877|2871|2878.5|2872.5|2879.5|2873.5|2877|2871|23
1757345100000|2025-09-08 15:25:00|2878.3|2872.3|2878.3|2872.3|2879|2873|2876.3|2870.3|33
1757345400000|2025-09-08 15:30:00|2878|2872|2878.3|2872.3|2880.5|2874.5|2877.8|2871.8|58
1757345700000|2025-09-08 15:35:00|2878.5|2872.5|2879|2873|2880.5|2874.5|2878.3|2872.3|116
1757346000000|2025-09-08 15:40:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|16
1757346300000|2025-09-08 15:45:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|38
1757346600000|2025-09-08 15:50:00|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878|2872|29
1757346900000|2025-09-08 15:55:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.3|2872.3|12
1757347200000|2025-09-08 16:00:00|2878.3|2872.3|2878.3|2872.3|2878.8|2872.8|2878|2872|6
1757347500000|2025-09-08 16:05:00|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|2
1757347800000|2025-09-08 16:10:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1757348100000|2025-09-08 16:15:00|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1757348400000|2025-09-08 16:20:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1757348700000|2025-09-08 16:25:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1757349000000|2025-09-08 16:30:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|10
1757349300000|2025-09-08 16:35:00|2877.3|2871.3|2876.3|2870.3|2877.5|2871.5|2876|2870|26
1757349600000|2025-09-08 16:40:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.8|2868.8|11
1757349900000|2025-09-08 16:45:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1757350200000|2025-09-08 16:50:00|2875.8|2869.8|2876.8|2870.8|2877.3|2871.3|2875.8|2869.8|8
1757350500000|2025-09-08 16:55:00|2877|2871|2877.1|2871.1|2878.1|2872.1|2877|2871|7
1757350800000|2025-09-08 17:00:00|2877.4|2871.4|2877.1|2871.1|2877.6|2871.6|2877.1|2871.1|6
1757351100000|2025-09-08 17:05:00|2876.9|2870.9|2877.9|2871.9|2877.9|2871.9|2876.6|2870.6|11
1757351400000|2025-09-08 17:10:00|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|6
1757351700000|2025-09-08 17:15:00|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.6|2871.6|3
1757352300000|2025-09-08 17:25:00|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1757352600000|2025-09-08 17:30:00|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1757352900000|2025-09-08 17:35:00|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|3
1757353200000|2025-09-08 17:40:00|2877.6|2871.6|2877.9|2871.9|2878.1|2872.1|2877.1|2871.1|6
1757353500000|2025-09-08 17:45:00|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|2
1757353800000|2025-09-08 17:50:00|2877.6|2871.6|2878.4|2872.4|2878.4|2872.4|2877.4|2871.4|19
1757354100000|2025-09-08 17:55:00|2884.8|2866|2883|2864.3|2884.8|2866|2883|2864.3|4
1757376000000|2025-09-09 00:00:00|2880.9|2874.9|2879.3|2873.3|2880.9|2874.9|2878.6|2872.6|9
1757376300000|2025-09-09 00:05:00|2878.8|2872.8|2880.3|2874.3|2880.3|2874.3|2878.3|2872.3|9
1757376600000|2025-09-09 00:10:00|2880.5|2874.5|2879.5|2873.5|2881.3|2875.3|2878.5|2872.5|14
1757376900000|2025-09-09 00:15:00|2880.3|2874.3|2881.3|2875.3|2881.3|2875.3|2879.5|2873.5|11
1757377200000|2025-09-09 00:20:00|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|5
1757377500000|2025-09-09 00:25:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|5
1757377800000|2025-09-09 00:30:00|2880.5|2874.5|2880|2874|2880.8|2874.8|2880|2874|11
1757378100000|2025-09-09 00:35:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2878.8|2872.8|10
1757378400000|2025-09-09 00:40:00|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|6
1757378700000|2025-09-09 00:45:00|2878|2872|2878.3|2872.3|2878.8|2872.8|2877.8|2871.8|8
1757379000000|2025-09-09 00:50:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1757379300000|2025-09-09 00:55:00|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2876.3|2870.3|25
1757379600000|2025-09-09 01:00:00|2877.5|2871.5|2877.3|2871.3|2878.3|2872.3|2874.8|2868.8|144
1757379900000|2025-09-09 01:05:00|2876.8|2870.8|2878|2872|2878|2872|2875.8|2869.8|60
1757380200000|2025-09-09 01:10:00|2878.3|2872.3|2879.3|2873.3|2880|2874|2878.3|2872.3|57
1757380500000|2025-09-09 01:15:00|2879|2873|2877.8|2871.8|2879|2873|2876.5|2870.5|42
1757380800000|2025-09-09 01:20:00|2877.5|2871.5|2874.8|2868.8|2877.8|2871.8|2874.3|2868.3|53
1757381100000|2025-09-09 01:25:00|2874.5|2868.5|2872.5|2866.5|2874.8|2868.8|2871.5|2865.5|57
1757381400000|2025-09-09 01:30:00|2872.3|2866.3|2875|2869|2876|2870|2872.3|2866.3|68
1757381700000|2025-09-09 01:35:00|2874.8|2868.8|2875|2869|2876.5|2870.5|2874.3|2868.3|81
1757382000000|2025-09-09 01:40:00|2874.8|2868.8|2877|2871|2878.3|2872.3|2874.5|2868.5|54
1757382300000|2025-09-09 01:45:00|2877.3|2871.3|2880|2874|2880.3|2874.3|2877|2871|52
1757382600000|2025-09-09 01:50:00|2879.8|2873.8|2880|2874|2880.3|2874.3|2878|2872|69
1757382900000|2025-09-09 01:55:00|2879.8|2873.8|2881.8|2875.8|2882.3|2876.3|2879.8|2873.8|42
1757383200000|2025-09-09 02:00:00|2882|2876|2881.8|2875.8|2882.8|2876.8|2881.5|2875.5|56
1757383500000|2025-09-09 02:05:00|2882|2876|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|48
1757383800000|2025-09-09 02:10:00|2882.3|2876.3|2884.8|2878.8|2884.8|2878.8|2882|2876|51
1757384100000|2025-09-09 02:15:00|2884.5|2878.5|2884|2878|2884.8|2878.8|2884|2878|9
1757384400000|2025-09-09 02:20:00|2884.3|2878.3|2883|2877|2884.5|2878.5|2883|2877|10
1757384700000|2025-09-09 02:25:00|2883.3|2877.3|2883.8|2877.8|2884.5|2878.5|2883.3|2877.3|9
1757385000000|2025-09-09 02:30:00|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883|2877|52
1757385300000|2025-09-09 02:35:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2883.8|2877.8|30
1757385600000|2025-09-09 02:40:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884|2878|48
1757385900000|2025-09-09 02:45:00|2884.3|2878.3|2883.3|2877.3|2884.5|2878.5|2882|2876|46
1757386200000|2025-09-09 02:50:00|2883.5|2877.5|2881.3|2875.3|2883.5|2877.5|2881|2875|45
1757386500000|2025-09-09 02:55:00|2881|2875|2879.8|2873.8|2881.8|2875.8|2879.8|2873.8|24
1757386800000|2025-09-09 03:00:00|2879.5|2873.5|2880.8|2874.8|2881.3|2875.3|2879.5|2873.5|49
1757387100000|2025-09-09 03:05:00|2881|2875|2879|2873|2881.3|2875.3|2879|2873|33
1757387400000|2025-09-09 03:10:00|2879.3|2873.3|2878.8|2872.8|2880.5|2874.5|2878.8|2872.8|37
1757387700000|2025-09-09 03:15:00|2879|2873|2878.8|2872.8|2879.5|2873.5|2878.3|2872.3|62
1757388000000|2025-09-09 03:20:00|2878.5|2872.5|2878.3|2872.3|2879|2873|2877.8|2871.8|81
1757388300000|2025-09-09 03:25:00|2878|2872|2877.8|2871.8|2878.3|2872.3|2877|2871|84
1757388600000|2025-09-09 03:30:00|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|24
1757388900000|2025-09-09 03:35:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|3
1757389200000|2025-09-09 03:40:00|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|3
1757389800000|2025-09-09 03:50:00|2878|2872|2878|2872|2878.3|2872.3|2878|2872|3
1757390100000|2025-09-09 03:55:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878|2872|3
1757390400000|2025-09-09 04:00:00|2878|2872|2877.8|2871.8|2878|2872|2877.5|2871.5|6
1757390700000|2025-09-09 04:05:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1757391000000|2025-09-09 04:10:00|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1757391600000|2025-09-09 04:20:00|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|6
1757392200000|2025-09-09 04:30:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|4
1757392500000|2025-09-09 04:35:00|2878|2872|2877.5|2871.5|2878|2872|2877|2871|7
1757392800000|2025-09-09 04:40:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|17
1757393100000|2025-09-09 04:45:00|2877.5|2871.5|2878.5|2872.5|2878.5|2872.5|2877.5|2871.5|8
1757393400000|2025-09-09 04:50:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1757393700000|2025-09-09 04:55:00|2878.8|2872.8|2878.3|2872.3|2879|2873|2878.3|2872.3|7
1757394000000|2025-09-09 05:00:00|2878|2872|2876.5|2870.5|2878|2872|2874.3|2868.3|22
1757394300000|2025-09-09 05:05:00|2876.3|2870.3|2874.5|2868.5|2876.3|2870.3|2874.5|2868.5|20
1757394600000|2025-09-09 05:10:00|2874.8|2868.8|2875.5|2869.5|2875.8|2869.8|2874.5|2868.5|17
1757394900000|2025-09-09 05:15:00|2875.3|2869.3|2874.5|2868.5|2875.8|2869.8|2874|2868|21
1757395200000|2025-09-09 05:20:00|2874.8|2868.8|2874|2868|2875.3|2869.3|2873.5|2867.5|19
1757395500000|2025-09-09 05:25:00|2873.3|2867.3|2874.5|2868.5|2874.5|2868.5|2873.3|2867.3|22
1757395800000|2025-09-09 05:30:00|2874.3|2868.3|2876|2870|2876.8|2870.8|2874|2868|68
1757396100000|2025-09-09 05:35:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2874.8|2868.8|47
1757396400000|2025-09-09 05:40:00|2875.3|2869.3|2875|2869|2877|2871|2875|2869|42
1757396700000|2025-09-09 05:45:00|2874.8|2868.8|2873|2867|2874.8|2868.8|2872.8|2866.8|40
1757397000000|2025-09-09 05:50:00|2872.8|2866.8|2875.5|2869.5|2875.8|2869.8|2872.5|2866.5|50
1757397300000|2025-09-09 05:55:00|2875.8|2869.8|2874.8|2868.8|2876|2870|2874|2868|38
1757397600000|2025-09-09 06:00:00|2874.5|2868.5|2876|2870|2876|2870|2873|2867|37
1757397900000|2025-09-09 06:05:00|2875.8|2869.8|2874|2868|2876.8|2870.8|2873.5|2867.5|67
1757398200000|2025-09-09 06:10:00|2874.3|2868.3|2873.8|2867.8|2875.3|2869.3|2873.5|2867.5|71
1757398500000|2025-09-09 06:15:00|2873.5|2867.5|2874|2868|2874.5|2868.5|2872.3|2866.3|70
1757398800000|2025-09-09 06:20:00|2873.8|2867.8|2872.8|2866.8|2874.5|2868.5|2871.5|2865.5|71
1757399100000|2025-09-09 06:25:00|2872.3|2866.3|2870|2864|2873|2867|2868.3|2862.3|104
1757399400000|2025-09-09 06:30:00|2869.8|2863.8|2866.5|2860.5|2870|2864|2866.5|2860.5|72
1757399700000|2025-09-09 06:35:00|2866.3|2860.3|2866|2860|2866.8|2860.8|2864.5|2858.5|74
1757400000000|2025-09-09 06:40:00|2866.3|2860.3|2867|2861|2867.8|2861.8|2865|2859|54
1757400300000|2025-09-09 06:45:00|2866.8|2860.8|2864.5|2858.5|2867|2861|2864|2858|50
1757400600000|2025-09-09 06:50:00|2864.8|2858.8|2864.3|2858.3|2867.3|2861.3|2863.3|2857.3|52
1757400900000|2025-09-09 06:55:00|2864.5|2858.5|2863.1|2857.1|2866.3|2860.3|2861.8|2855.8|58
1757401200000|2025-09-09 07:00:00|2864.4|2858.4|2856.3|2850.3|2864.4|2858.4|2854.5|2848.5|113
1757401500000|2025-09-09 07:05:00|2856.5|2850.5|2858.5|2852.5|2859.3|2853.3|2856.5|2850.5|69
1757401800000|2025-09-09 07:10:00|2858.8|2852.8|2858.8|2852.8|2860.8|2854.8|2858|2852|40
1757402100000|2025-09-09 07:15:00|2859|2853|2859.8|2853.8|2860.3|2854.3|2857.3|2851.3|54
1757402400000|2025-09-09 07:20:00|2860|2854|2861|2855|2861.8|2855.8|2859|2853|43
1757402700000|2025-09-09 07:25:00|2860.8|2854.8|2860.3|2854.3|2861.3|2855.3|2859.3|2853.3|37
1757403000000|2025-09-09 07:30:00|2860|2854|2857.3|2851.3|2860|2854|2857|2851|34
1757403300000|2025-09-09 07:35:00|2857.5|2851.5|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|28
1757403600000|2025-09-09 07:40:00|2857|2851|2850.8|2844.8|2857|2851|2850.3|2844.3|52
1757403900000|2025-09-09 07:45:00|2850.5|2844.5|2851.5|2845.5|2852.8|2846.8|2849.3|2843.3|58
1757404200000|2025-09-09 07:50:00|2851.3|2845.3|2851.5|2845.5|2852.5|2846.5|2849.8|2843.8|32
1757404500000|2025-09-09 07:55:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.8|2845.8|11
1757404800000|2025-09-09 08:00:00|2852.8|2846.8|2851|2845|2857|2851|2850.3|2844.3|130
1757405100000|2025-09-09 08:05:00|2850.8|2844.8|2847.5|2841.5|2852.3|2846.3|2845.3|2839.3|88
1757405400000|2025-09-09 08:10:00|2847.3|2841.3|2851.8|2845.8|2852.8|2846.8|2847|2841|67
1757405700000|2025-09-09 08:15:00|2851.5|2845.5|2852.5|2846.5|2854.3|2848.3|2851.5|2845.5|45
1757406000000|2025-09-09 08:20:00|2852.8|2846.8|2853.8|2847.8|2855.3|2849.3|2852.8|2846.8|36
1757406300000|2025-09-09 08:25:00|2854|2848|2852.3|2846.3|2854.5|2848.5|2852.3|2846.3|20
1757406600000|2025-09-09 08:30:00|2852.5|2846.5|2852.3|2846.3|2853.5|2847.5|2852|2846|29
1757406900000|2025-09-09 08:35:00|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2850|2844|25
1757407200000|2025-09-09 08:40:00|2851.5|2845.5|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|13
1757407500000|2025-09-09 08:45:00|2851|2845|2850.8|2844.8|2852|2846|2850.8|2844.8|16
1757407800000|2025-09-09 08:50:00|2850.5|2844.5|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|13
1757408100000|2025-09-09 08:55:00|2850|2844|2850.3|2844.3|2851.5|2845.5|2850|2844|7
1757408400000|2025-09-09 09:00:00|2850.5|2844.5|2851.5|2845.5|2851.8|2845.8|2850|2844|21
1757408700000|2025-09-09 09:05:00|2851.8|2845.8|2854.5|2848.5|2854.5|2848.5|2851.8|2845.8|17
1757409000000|2025-09-09 09:10:00|2854.8|2848.8|2856.5|2850.5|2856.8|2850.8|2854.8|2848.8|21
1757409300000|2025-09-09 09:15:00|2856.8|2850.8|2859|2853|2859.5|2853.5|2856.5|2850.5|50
1757409600000|2025-09-09 09:20:00|2859.3|2853.3|2859|2853|2860.8|2854.8|2858.5|2852.5|38
1757409900000|2025-09-09 09:25:00|2859.3|2853.3|2858.5|2852.5|2860.3|2854.3|2857.8|2851.8|25
1757410200000|2025-09-09 09:30:00|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|3
1757410500000|2025-09-09 09:35:00|2859.5|2853.5|2858.5|2852.5|2860.5|2854.5|2857.8|2851.8|18
1757410800000|2025-09-09 09:40:00|2858.3|2852.3|2855.8|2849.8|2858.3|2852.3|2855.3|2849.3|23
1757411100000|2025-09-09 09:45:00|2855.5|2849.5|2856.5|2850.5|2857|2851|2855.5|2849.5|15
1757411400000|2025-09-09 09:50:00|2856.3|2850.3|2856.5|2850.5|2856.8|2850.8|2856|2850|5
1757411700000|2025-09-09 09:55:00|2856.8|2850.8|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|12
1757412000000|2025-09-09 10:00:00|2857.8|2851.8|2861|2855|2861.3|2855.3|2857.8|2851.8|29
1757412300000|2025-09-09 10:05:00|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.3|2854.3|13
1757412600000|2025-09-09 10:10:00|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|7
1757412900000|2025-09-09 10:15:00|2860.3|2854.3|2858.5|2852.5|2860.5|2854.5|2858.3|2852.3|15
1757413200000|2025-09-09 10:20:00|2858.3|2852.3|2856.8|2850.8|2858.5|2852.5|2855.8|2849.8|26
1757413500000|2025-09-09 10:25:00|2857|2851|2856|2850|2857.8|2851.8|2856|2850|19
1757413800000|2025-09-09 10:30:00|2855.8|2849.8|2854|2848|2856|2850|2853|2847|25
1757414100000|2025-09-09 10:35:00|2854.3|2848.3|2856|2850|2856|2850|2854.3|2848.3|25
1757414400000|2025-09-09 10:40:00|2856.3|2850.3|2856|2850|2857.3|2851.3|2855.8|2849.8|11
1757414700000|2025-09-09 10:45:00|2855.8|2849.8|2856.3|2850.3|2856.8|2850.8|2855.8|2849.8|9
1757415000000|2025-09-09 10:50:00|2856.5|2850.5|2858.5|2852.5|2858.5|2852.5|2856.3|2850.3|11
1757415300000|2025-09-09 10:55:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|6
1757415600000|2025-09-09 11:00:00|2858.8|2852.8|2861|2855|2861.5|2855.5|2858.8|2852.8|17
1757415900000|2025-09-09 11:05:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860|2854|8
1757416200000|2025-09-09 11:10:00|2860.5|2854.5|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|6
1757416500000|2025-09-09 11:15:00|2860.5|2854.5|2862.8|2856.8|2862.8|2856.8|2860.5|2854.5|11
1757416800000|2025-09-09 11:20:00|2862.5|2856.5|2859|2853|2862.8|2856.8|2859|2853|18
1757417100000|2025-09-09 11:25:00|2858.8|2852.8|2858.8|2852.8|2860.3|2854.3|2857.8|2851.8|30
1757417400000|2025-09-09 11:30:00|2859|2853|2856.8|2850.8|2859|2853|2856.8|2850.8|14
1757417700000|2025-09-09 11:35:00|2857|2851|2858|2852|2859.3|2853.3|2856|2850|37
1757418000000|2025-09-09 11:40:00|2858.3|2852.3|2859.3|2853.3|2860.3|2854.3|2858|2852|25
1757418300000|2025-09-09 11:45:00|2859|2853|2859|2853|2859.5|2853.5|2858.3|2852.3|11
1757418600000|2025-09-09 11:50:00|2859.3|2853.3|2861.5|2855.5|2864|2858|2859.3|2853.3|43
1757418900000|2025-09-09 11:55:00|2861.8|2855.8|2864.3|2858.3|2864.4|2858.4|2861.5|2855.5|29
1757419200000|2025-09-09 12:00:00|2863.8|2857.8|2861.8|2855.8|2864.3|2858.3|2861.3|2855.3|21
1757419500000|2025-09-09 12:05:00|2862|2856|2863.5|2857.5|2863.5|2857.5|2862|2856|9
1757419800000|2025-09-09 12:10:00|2863.8|2857.8|2863|2857|2864.3|2858.3|2862.8|2856.8|14
1757420100000|2025-09-09 12:15:00|2862.8|2856.8|2861.8|2855.8|2863|2857|2861.3|2855.3|23
1757420400000|2025-09-09 12:20:00|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861|2855|26
1757420700000|2025-09-09 12:25:00|2862|2856|2862|2856|2862.5|2856.5|2861|2855|26
1757421000000|2025-09-09 12:30:00|2861.8|2855.8|2860.8|2854.8|2861.8|2855.8|2860.3|2854.3|17
1757421300000|2025-09-09 12:35:00|2861|2855|2858.8|2852.8|2861.3|2855.3|2858.5|2852.5|26
1757421600000|2025-09-09 12:40:00|2858.5|2852.5|2858.8|2852.8|2859.8|2853.8|2858.5|2852.5|14
1757421900000|2025-09-09 12:45:00|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858.3|2852.3|12
1757422200000|2025-09-09 12:50:00|2858.8|2852.8|2862.5|2856.5|2862.8|2856.8|2858.8|2852.8|26
1757422500000|2025-09-09 12:55:00|2862.8|2856.8|2864|2858|2864.8|2858.8|2861.5|2855.5|34
1757422800000|2025-09-09 13:00:00|2864.3|2858.3|2865.3|2859.3|2865.5|2859.5|2862.3|2856.3|124
1757423100000|2025-09-09 13:05:00|2865|2859|2867.8|2861.8|2867.8|2861.8|2864|2858|95
1757423400000|2025-09-09 13:10:00|2868|2862|2869.8|2863.8|2870|2864|2867.8|2861.8|65
1757423700000|2025-09-09 13:15:00|2869.5|2863.5|2870|2864|2870.8|2864.8|2868.3|2862.3|53
1757424000000|2025-09-09 13:20:00|2869.8|2863.8|2869.8|2863.8|2871.3|2865.3|2869|2863|45
1757424300000|2025-09-09 13:25:00|2870|2864|2873.8|2867.8|2874.3|2868.3|2870|2864|54
1757424600000|2025-09-09 13:30:00|2873.5|2867.5|2875.5|2869.5|2876.8|2870.8|2872.5|2866.5|74
1757424900000|2025-09-09 13:35:00|2875.8|2869.8|2876.5|2870.5|2878.5|2872.5|2875.8|2869.8|63
1757425200000|2025-09-09 13:40:00|2876.8|2870.8|2876.3|2870.3|2878|2872|2874.8|2868.8|49
1757425500000|2025-09-09 13:45:00|2876|2870|2872.5|2866.5|2876.3|2870.3|2872|2866|46
1757425800000|2025-09-09 13:50:00|2872.3|2866.3|2873.5|2867.5|2874.3|2868.3|2872.3|2866.3|34
1757426100000|2025-09-09 13:55:00|2873.3|2867.3|2873.5|2867.5|2875.3|2869.3|2872|2866|41
1757426400000|2025-09-09 14:00:00|2873.8|2867.8|2868.3|2862.3|2877|2871|2868|2862|158
1757426700000|2025-09-09 14:05:00|2868.5|2862.5|2869.3|2863.3|2869.5|2863.5|2867.3|2861.3|75
1757427000000|2025-09-09 14:10:00|2869|2863|2867.8|2861.8|2869.8|2863.8|2867.3|2861.3|61
1757427300000|2025-09-09 14:15:00|2868|2862|2867|2861|2869.3|2863.3|2866.5|2860.5|62
1757427600000|2025-09-09 14:20:00|2866.8|2860.8|2867.3|2861.3|2868|2862|2865.8|2859.8|45
1757427900000|2025-09-09 14:25:00|2867.8|2861.8|2868.3|2862.3|2870|2864|2867.8|2861.8|44
1757428200000|2025-09-09 14:30:00|2868.5|2862.5|2864.8|2858.8|2868.8|2862.8|2864.8|2858.8|40
1757428500000|2025-09-09 14:35:00|2864.5|2858.5|2864.3|2858.3|2865.3|2859.3|2863|2857|70
1757428800000|2025-09-09 14:40:00|2864.8|2858.8|2863.8|2857.8|2867|2861|2863.3|2857.3|69
1757429100000|2025-09-09 14:45:00|2864|2858|2860.5|2854.5|2865.3|2859.3|2859.8|2853.8|54
1757429400000|2025-09-09 14:50:00|2860.3|2854.3|2860.3|2854.3|2861.3|2855.3|2858.5|2852.5|52
1757429700000|2025-09-09 14:55:00|2860.5|2854.5|2862|2856|2862.3|2856.3|2860.3|2854.3|41
1757430000000|2025-09-09 15:00:00|2861.8|2855.8|2859|2853|2862.5|2856.5|2858.8|2852.8|48
1757430300000|2025-09-09 15:05:00|2858.8|2852.8|2861.8|2855.8|2861.8|2855.8|2858.8|2852.8|44
1757430600000|2025-09-09 15:10:00|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2860.3|2854.3|32
1757430900000|2025-09-09 15:15:00|2861.5|2855.5|2860.8|2854.8|2861.8|2855.8|2860.5|2854.5|32
1757431200000|2025-09-09 15:20:00|2859.8|2853.8|2861.3|2855.3|2862.3|2856.3|2859.5|2853.5|37
1757431500000|2025-09-09 15:25:00|2861|2855|2861|2855|2861.8|2855.8|2860.3|2854.3|41
1757431800000|2025-09-09 15:30:00|2861.3|2855.3|2863.3|2857.3|2863.8|2857.8|2861|2855|40
1757432100000|2025-09-09 15:35:00|2860.4|2854.4|2860.5|2854.5|2860.6|2854.6|2856.4|2850.4|130
1757432400000|2025-09-09 15:40:00|2860.3|2854.3|2861.3|2855.3|2861.5|2855.5|2859.5|2853.5|24
1757432700000|2025-09-09 15:45:00|2861.8|2855.8|2860.5|2854.5|2861.8|2855.8|2860.3|2854.3|10
1757433000000|2025-09-09 15:50:00|2860.8|2854.8|2861|2855|2861.3|2855.3|2860.3|2854.3|8
1757433300000|2025-09-09 15:55:00|2861.3|2855.3|2862|2856|2862|2856|2860.8|2854.8|12
1757433600000|2025-09-09 16:00:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|9
1757433900000|2025-09-09 16:05:00|2862|2856|2861.8|2855.8|2862|2856|2861.5|2855.5|4
1757434200000|2025-09-09 16:10:00|2862|2856|2862.8|2856.8|2862.8|2856.8|2862|2856|4
1757434500000|2025-09-09 16:15:00|2863|2857|2863|2857|2863.5|2857.5|2862.8|2856.8|11
1757434800000|2025-09-09 16:20:00|2862.8|2856.8|2864|2858|2864|2858|2862.5|2856.5|23
1757435400000|2025-09-09 16:30:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1757435700000|2025-09-09 16:35:00|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|7
1757436000000|2025-09-09 16:40:00|2863.8|2857.8|2863.8|2857.8|2864.8|2858.8|2863.5|2857.5|21
1757436300000|2025-09-09 16:45:00|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|9
1757436600000|2025-09-09 16:50:00|2863.8|2857.8|2863.5|2857.5|2864|2858|2863.5|2857.5|24
1757436900000|2025-09-09 16:55:00|2863.3|2857.3|2863.4|2857.4|2863.4|2857.4|2862.9|2856.9|9
1757437200000|2025-09-09 17:00:00|2863.6|2857.6|2864.9|2858.9|2864.9|2858.9|2863.6|2857.6|6
1757437500000|2025-09-09 17:05:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1757438100000|2025-09-09 17:15:00|2864.9|2858.9|2865.6|2859.6|2866.1|2860.1|2864.9|2858.9|12
1757438400000|2025-09-09 17:20:00|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|10
1757438700000|2025-09-09 17:25:00|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|8
1757439000000|2025-09-09 17:30:00|2865.4|2859.4|2864.4|2858.4|2865.4|2859.4|2864.4|2858.4|8
1757439300000|2025-09-09 17:35:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|3
1757439600000|2025-09-09 17:40:00|2864.4|2858.4|2867.6|2861.6|2867.6|2861.6|2864.4|2858.4|3
1757439900000|2025-09-09 17:45:00|2867.9|2861.9|2869.1|2863.1|2869.1|2863.1|2867.9|2861.9|5
1757440200000|2025-09-09 17:50:00|2869.4|2863.4|2869.6|2863.6|2870.6|2864.6|2867.9|2861.9|41
1757440500000|2025-09-09 17:55:00|2876|2857.3|2876.3|2857.5|2876.3|2857.5|2874.8|2856|6
1757462400000|2025-09-10 00:00:00|2865.5|2859.5|2867.3|2861.3|2867.3|2861.3|2865.5|2859.5|18
1757462700000|2025-09-10 00:05:00|2867.5|2861.5|2868.8|2862.8|2868.8|2862.8|2867.5|2861.5|11
1757463000000|2025-09-10 00:10:00|2869|2863|2869|2863|2869.8|2863.8|2868.8|2862.8|9
1757463300000|2025-09-10 00:15:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1757463600000|2025-09-10 00:20:00|2868.5|2862.5|2866.8|2860.8|2868.8|2862.8|2866.5|2860.5|8
1757463900000|2025-09-10 00:25:00|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|5
1757464200000|2025-09-10 00:30:00|2866.3|2860.3|2866.8|2860.8|2866.8|2860.8|2866|2860|5
1757464500000|2025-09-10 00:35:00|2866.5|2860.5|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|6
1757464800000|2025-09-10 00:40:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1757465100000|2025-09-10 00:45:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1757465400000|2025-09-10 00:50:00|2867|2861|2866.3|2860.3|2867.3|2861.3|2866.3|2860.3|12
1757465700000|2025-09-10 00:55:00|2866|2860|2863.5|2857.5|2866|2860|2863.3|2857.3|17
1757466000000|2025-09-10 01:00:00|2863.3|2857.3|2865.3|2859.3|2865.8|2859.8|2860.8|2854.8|65
1757466300000|2025-09-10 01:05:00|2865|2859|2865.5|2859.5|2865.8|2859.8|2864|2858|53
1757466600000|2025-09-10 01:10:00|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.3|2858.3|47
1757466900000|2025-09-10 01:15:00|2865|2859|2862.5|2856.5|2865|2859|2860.8|2854.8|72
1757467200000|2025-09-10 01:20:00|2862.8|2856.8|2863.8|2857.8|2864.8|2858.8|2862|2856|49
1757467500000|2025-09-10 01:25:00|2864|2858|2864.3|2858.3|2866|2860|2864|2858|47
1757467800000|2025-09-10 01:30:00|2864|2858|2866.3|2860.3|2866.5|2860.5|2864|2858|54
1757468100000|2025-09-10 01:35:00|2866|2860|2868|2862|2868.3|2862.3|2865.5|2859.5|35
1757468400000|2025-09-10 01:40:00|2868.3|2862.3|2866|2860|2868.5|2862.5|2865.5|2859.5|51
1757468700000|2025-09-10 01:45:00|2865.8|2859.8|2866.5|2860.5|2867.3|2861.3|2864.8|2858.8|33
1757469000000|2025-09-10 01:50:00|2866.8|2860.8|2868.8|2862.8|2868.8|2862.8|2866.5|2860.5|30
1757469300000|2025-09-10 01:55:00|2869|2863|2867.8|2861.8|2870.3|2864.3|2867.5|2861.5|69
1757469600000|2025-09-10 02:00:00|2868|2862|2866|2860|2868|2862|2865.8|2859.8|45
1757469900000|2025-09-10 02:05:00|2865.8|2859.8|2865|2859|2867.5|2861.5|2865|2859|72
1757470200000|2025-09-10 02:10:00|2864.8|2858.8|2866|2860|2866.5|2860.5|2864.5|2858.5|43
1757470500000|2025-09-10 02:15:00|2865.8|2859.8|2864|2858|2866|2860|2864|2858|17
1757470800000|2025-09-10 02:20:00|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.5|2857.5|6
1757471100000|2025-09-10 02:25:00|2864.8|2858.8|2865.5|2859.5|2866.3|2860.3|2864.8|2858.8|14
1757471400000|2025-09-10 02:30:00|2865.3|2859.3|2867.3|2861.3|2867.5|2861.5|2864.3|2858.3|90
1757471700000|2025-09-10 02:35:00|2867.5|2861.5|2867.3|2861.3|2868.5|2862.5|2866.8|2860.8|56
1757472000000|2025-09-10 02:40:00|2867|2861|2868|2862|2869.3|2863.3|2866.8|2860.8|52
1757472300000|2025-09-10 02:45:00|2868.3|2862.3|2869.3|2863.3|2869.8|2863.8|2868.3|2862.3|25
1757472600000|2025-09-10 02:50:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869|2863|42
1757472900000|2025-09-10 02:55:00|2870.8|2864.8|2871.5|2865.5|2872.5|2866.5|2870.8|2864.8|20
1757473200000|2025-09-10 03:00:00|2871.3|2865.3|2871|2865|2871.8|2865.8|2870.3|2864.3|44
1757473500000|2025-09-10 03:05:00|2871.3|2865.3|2871.5|2865.5|2872|2866|2870.5|2864.5|34
1757473800000|2025-09-10 03:10:00|2871.8|2865.8|2872.8|2866.8|2873.3|2867.3|2871.3|2865.3|33
1757474100000|2025-09-10 03:15:00|2873|2867|2872.8|2866.8|2873.5|2867.5|2872.3|2866.3|20
1757474400000|2025-09-10 03:20:00|2873|2867|2873.5|2867.5|2873.8|2867.8|2872.8|2866.8|23
1757474700000|2025-09-10 03:25:00|2873.8|2867.8|2873.5|2867.5|2874|2868|2872.8|2866.8|44
1757475000000|2025-09-10 03:30:00|2873.8|2867.8|2875|2869|2875|2869|2873.8|2867.8|6
1757475300000|2025-09-10 03:35:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874|2868|8
1757475600000|2025-09-10 03:40:00|2874.8|2868.8|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|11
1757475900000|2025-09-10 03:45:00|2874.8|2868.8|2875|2869|2875.3|2869.3|2874.8|2868.8|4
1757476200000|2025-09-10 03:50:00|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|6
1757476500000|2025-09-10 03:55:00|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|6
1757476800000|2025-09-10 04:00:00|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|4
1757477100000|2025-09-10 04:05:00|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|7
1757477400000|2025-09-10 04:10:00|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1757477700000|2025-09-10 04:15:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1757478000000|2025-09-10 04:20:00|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|6
1757478300000|2025-09-10 04:25:00|2875|2869|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|6
1757478600000|2025-09-10 04:30:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1757478900000|2025-09-10 04:35:00|2875|2869|2875|2869|2875.3|2869.3|2874.8|2868.8|5
1757479800000|2025-09-10 04:50:00|2874.8|2868.8|2875|2869|2875|2869|2874.5|2868.5|6
1757480100000|2025-09-10 04:55:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1757480400000|2025-09-10 05:00:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|5
1757480700000|2025-09-10 05:05:00|2875|2869|2875|2869|2875.5|2869.5|2874.8|2868.8|8
1757481000000|2025-09-10 05:10:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.5|2868.5|7
1757481300000|2025-09-10 05:15:00|2875.8|2869.8|2874.5|2868.5|2875.8|2869.8|2874.5|2868.5|9
1757481600000|2025-09-10 05:20:00|2874.3|2868.3|2875.8|2869.8|2875.8|2869.8|2874.3|2868.3|10
1757481900000|2025-09-10 05:25:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|12
1757482200000|2025-09-10 05:30:00|2876.3|2870.3|2877.5|2871.5|2878.3|2872.3|2876|2870|58
1757482500000|2025-09-10 05:35:00|2877.3|2871.3|2877.3|2871.3|2878|2872|2876.8|2870.8|74
1757482800000|2025-09-10 05:40:00|2877|2871|2876.5|2870.5|2877.5|2871.5|2875.5|2869.5|95
1757483100000|2025-09-10 05:45:00|2876.3|2870.3|2875.8|2869.8|2877.3|2871.3|2875.5|2869.5|41
1757483400000|2025-09-10 05:50:00|2876|2870|2874.8|2868.8|2876.5|2870.5|2874.5|2868.5|61
1757483700000|2025-09-10 05:55:00|2874.5|2868.5|2874.5|2868.5|2875.3|2869.3|2873.8|2867.8|33
1757484000000|2025-09-10 06:00:00|2874.8|2868.8|2873.8|2867.8|2875.3|2869.3|2873.8|2867.8|35
1757484300000|2025-09-10 06:05:00|2874|2868|2879.5|2873.5|2879.5|2873.5|2874|2868|32
1757484600000|2025-09-10 06:10:00|2880.3|2874.3|2882.3|2876.3|2882.3|2876.3|2877.5|2871.5|56
1757484900000|2025-09-10 06:15:00|2882|2876|2881.5|2875.5|2882|2876|2881.3|2875.3|11
1757485200000|2025-09-10 06:20:00|2881.8|2875.8|2880.5|2874.5|2882.5|2876.5|2880.5|2874.5|33
1757485500000|2025-09-10 06:25:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|26
1757485800000|2025-09-10 06:30:00|2881|2875|2880.5|2874.5|2882.3|2876.3|2879.3|2873.3|52
1757486100000|2025-09-10 06:35:00|2880.8|2874.8|2879|2873|2881.3|2875.3|2879|2873|26
1757486400000|2025-09-10 06:40:00|2878.8|2872.8|2879.5|2873.5|2879.8|2873.8|2878.3|2872.3|22
1757486700000|2025-09-10 06:45:00|2879.8|2873.8|2880.5|2874.5|2881.3|2875.3|2879.5|2873.5|28
1757487000000|2025-09-10 06:50:00|2880.8|2874.8|2878.8|2872.8|2881|2875|2877.8|2871.8|41
1757487300000|2025-09-10 06:55:00|2878.5|2872.5|2877.4|2871.4|2879|2873|2877|2871|60
1757487600000|2025-09-10 07:00:00|2877.1|2871.1|2878.8|2872.8|2878.8|2872.8|2870|2864|141
1757487900000|2025-09-10 07:05:00|2879|2873|2877.5|2871.5|2880.1|2874.1|2876.8|2870.8|80
1757488200000|2025-09-10 07:10:00|2877.8|2871.8|2880|2874|2881.3|2875.3|2877.8|2871.8|30
1757488500000|2025-09-10 07:15:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2878.5|2872.5|10
1757488800000|2025-09-10 07:20:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|14
1757489100000|2025-09-10 07:25:00|2880.8|2874.8|2881|2875|2882|2876|2880|2874|34
1757489400000|2025-09-10 07:30:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|5
1757489700000|2025-09-10 07:35:00|2880.3|2874.3|2876.8|2870.8|2880.3|2874.3|2876.5|2870.5|40
1757490000000|2025-09-10 07:40:00|2877|2871|2877|2871|2879.3|2873.3|2877|2871|36
1757490300000|2025-09-10 07:45:00|2876.8|2870.8|2877|2871|2878.3|2872.3|2876.5|2870.5|21
1757490600000|2025-09-10 07:50:00|2876.8|2870.8|2877.8|2871.8|2878|2872|2876.8|2870.8|14
1757490900000|2025-09-10 07:55:00|2878|2872|2879|2873|2879.5|2873.5|2877.8|2871.8|26
1757491200000|2025-09-10 08:00:00|2879.3|2873.3|2875|2869|2879.8|2873.8|2873|2867|54
1757491500000|2025-09-10 08:05:00|2874.8|2868.8|2877.5|2871.5|2878.3|2872.3|2874.5|2868.5|36
1757491800000|2025-09-10 08:10:00|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876|2870|21
1757492100000|2025-09-10 08:15:00|2877.3|2871.3|2875|2869|2878|2872|2875|2869|39
1757492400000|2025-09-10 08:20:00|2874.8|2868.8|2870.5|2864.5|2874.8|2868.8|2870.3|2864.3|50
1757492700000|2025-09-10 08:25:00|2870.3|2864.3|2871.3|2865.3|2872|2866|2869.5|2863.5|28
1757493000000|2025-09-10 08:30:00|2871|2865|2869.8|2863.8|2871.5|2865.5|2869.5|2863.5|30
1757493300000|2025-09-10 08:35:00|2869.5|2863.5|2870.3|2864.3|2871|2865|2869|2863|25
1757493600000|2025-09-10 08:40:00|2870|2864|2869.8|2863.8|2870.8|2864.8|2869.5|2863.5|35
1757493900000|2025-09-10 08:45:00|2869.5|2863.5|2868.5|2862.5|2870|2864|2868.5|2862.5|18
1757494200000|2025-09-10 08:50:00|2867.8|2861.8|2869.5|2863.5|2869.5|2863.5|2867.8|2861.8|10
1757494500000|2025-09-10 08:55:00|2869.3|2863.3|2869.8|2863.8|2870.3|2864.3|2869.3|2863.3|16
1757494800000|2025-09-10 09:00:00|2869.5|2863.5|2871.5|2865.5|2871.8|2865.8|2869.3|2863.3|23
1757495100000|2025-09-10 09:05:00|2871.8|2865.8|2869.5|2863.5|2872|2866|2869.3|2863.3|16
1757495400000|2025-09-10 09:10:00|2869.8|2863.8|2869.8|2863.8|2870.3|2864.3|2869|2863|17
1757495700000|2025-09-10 09:15:00|2870|2864|2869.8|2863.8|2870.5|2864.5|2869.5|2863.5|18
1757496000000|2025-09-10 09:20:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1757496300000|2025-09-10 09:25:00|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870|2864|5
1757496600000|2025-09-10 09:30:00|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1757496900000|2025-09-10 09:35:00|2870|2864|2869.8|2863.8|2870|2864|2869.3|2863.3|9
1757497200000|2025-09-10 09:40:00|2870|2864|2871.5|2865.5|2871.5|2865.5|2870|2864|6
1757497500000|2025-09-10 09:45:00|2871.8|2865.8|2873|2867|2873.5|2867.5|2871.8|2865.8|12
1757497800000|2025-09-10 09:50:00|2873.3|2867.3|2874|2868|2874.3|2868.3|2873|2867|12
1757498100000|2025-09-10 09:55:00|2873.8|2867.8|2873.5|2867.5|2874|2868|2872.8|2866.8|35
1757498400000|2025-09-10 10:00:00|2873.3|2867.3|2872.5|2866.5|2873.5|2867.5|2872.5|2866.5|14
1757498700000|2025-09-10 10:05:00|2872.8|2866.8|2873|2867|2873.3|2867.3|2872.5|2866.5|11
1757499000000|2025-09-10 10:10:00|2873.3|2867.3|2870.5|2864.5|2873.3|2867.3|2870.5|2864.5|14
1757499300000|2025-09-10 10:15:00|2870.3|2864.3|2870.5|2864.5|2871|2865|2869.5|2863.5|15
1757499600000|2025-09-10 10:20:00|2870.3|2864.3|2870.8|2864.8|2871|2865|2869.8|2863.8|18
1757499900000|2025-09-10 10:25:00|2870.5|2864.5|2872.5|2866.5|2872.8|2866.8|2870.5|2864.5|19
1757500200000|2025-09-10 10:30:00|2872.8|2866.8|2873.5|2867.5|2873.8|2867.8|2872.8|2866.8|57
1757500500000|2025-09-10 10:35:00|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.3|2867.3|7
1757500800000|2025-09-10 10:40:00|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1757501100000|2025-09-10 10:45:00|2874|2868|2875.3|2869.3|2875.3|2869.3|2874|2868|15
1757501400000|2025-09-10 10:50:00|2875|2869|2874|2868|2875|2869|2873.5|2867.5|22
1757501700000|2025-09-10 10:55:00|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|9
1757502000000|2025-09-10 11:00:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1757502300000|2025-09-10 11:05:00|2872.5|2866.5|2872.3|2866.3|2872.8|2866.8|2872|2866|8
1757502600000|2025-09-10 11:10:00|2872.5|2866.5|2872.3|2866.3|2873.3|2867.3|2872.3|2866.3|8
1757502900000|2025-09-10 11:15:00|2872.5|2866.5|2872.5|2866.5|2873|2867|2872.3|2866.3|11
1757503200000|2025-09-10 11:20:00|2872.3|2866.3|2872.5|2866.5|2873.3|2867.3|2872.3|2866.3|11
1757503500000|2025-09-10 11:25:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872|2866|3
1757503800000|2025-09-10 11:30:00|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.5|2866.5|13
1757504100000|2025-09-10 11:35:00|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.5|2865.5|13
1757504400000|2025-09-10 11:40:00|2872|2866|2872.8|2866.8|2873|2867|2871.8|2865.8|13
1757504700000|2025-09-10 11:45:00|2873|2867|2874|2868|2876|2870|2873|2867|30
1757505000000|2025-09-10 11:50:00|2874.3|2868.3|2874.8|2868.8|2875|2869|2872.8|2866.8|35
1757505300000|2025-09-10 11:55:00|2875|2869|2875|2869|2875.3|2869.3|2874.5|2868.5|20
1757505600000|2025-09-10 12:00:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|14
1757505900000|2025-09-10 12:05:00|2875.3|2869.3|2877.5|2871.5|2877.5|2871.5|2875.3|2869.3|14
1757506200000|2025-09-10 12:10:00|2877.8|2871.8|2877|2871|2878|2872|2876.8|2870.8|18
1757506500000|2025-09-10 12:15:00|2876.8|2870.8|2877.5|2871.5|2878.5|2872.5|2876.8|2870.8|27
1757506800000|2025-09-10 12:20:00|2877.8|2871.8|2878.3|2872.3|2878.8|2872.8|2876.8|2870.8|16
1757507100000|2025-09-10 12:25:00|2878|2872|2876.8|2870.8|2878.3|2872.3|2876.5|2870.5|13
1757507400000|2025-09-10 12:30:00|2876.5|2870.5|2882.3|2876.3|2882.3|2876.3|2876.5|2870.5|108
1757507700000|2025-09-10 12:35:00|2882.5|2876.5|2881.3|2875.3|2884.3|2878.3|2880.3|2874.3|67
1757508000000|2025-09-10 12:40:00|2881.5|2875.5|2881.8|2875.8|2882.5|2876.5|2880.8|2874.8|26
1757508300000|2025-09-10 12:45:00|2882|2876|2881|2875|2882.3|2876.3|2880.3|2874.3|32
1757508600000|2025-09-10 12:50:00|2881.3|2875.3|2880.3|2874.3|2881.3|2875.3|2879.8|2873.8|27
1757508900000|2025-09-10 12:55:00|2880.8|2874.8|2880.3|2874.3|2881.3|2875.3|2878.8|2872.8|34
1757509200000|2025-09-10 13:00:00|2880|2874|2876.8|2870.8|2880.5|2874.5|2873.3|2867.3|118
1757509500000|2025-09-10 13:05:00|2877|2871|2878|2872|2878.3|2872.3|2875.3|2869.3|96
1757509800000|2025-09-10 13:10:00|2877.8|2871.8|2875.8|2869.8|2877.8|2871.8|2874.8|2868.8|61
1757510100000|2025-09-10 13:15:00|2875.5|2869.5|2874|2868|2875.5|2869.5|2873.3|2867.3|70
1757510400000|2025-09-10 13:20:00|2874.3|2868.3|2873|2867|2874.5|2868.5|2872.5|2866.5|42
1757510700000|2025-09-10 13:25:00|2873.3|2867.3|2872|2866|2873.3|2867.3|2871|2865|35
1757511000000|2025-09-10 13:30:00|2872.3|2866.3|2875|2869|2875|2869|2871.3|2865.3|42
1757511300000|2025-09-10 13:35:00|2875.3|2869.3|2873.3|2867.3|2876.3|2870.3|2873.3|2867.3|57
1757511600000|2025-09-10 13:40:00|2873.5|2867.5|2876.8|2870.8|2878.3|2872.3|2873.5|2867.5|67
1757511900000|2025-09-10 13:45:00|2877.3|2871.3|2878.5|2872.5|2878.5|2872.5|2875|2869|74
1757512200000|2025-09-10 13:50:00|2878.8|2872.8|2880.3|2874.3|2881.5|2875.5|2878.5|2872.5|77
1757512500000|2025-09-10 13:55:00|2880|2874|2878.8|2872.8|2880.5|2874.5|2878.3|2872.3|44
1757512800000|2025-09-10 14:00:00|2879|2873|2878.5|2872.5|2880.8|2874.8|2878.3|2872.3|47
1757513100000|2025-09-10 14:05:00|2878.8|2872.8|2878.3|2872.3|2879.3|2873.3|2877.3|2871.3|51
1757513400000|2025-09-10 14:10:00|2878.5|2872.5|2878.5|2872.5|2880|2874|2877.8|2871.8|37
1757513700000|2025-09-10 14:15:00|2878.3|2872.3|2878.3|2872.3|2879.5|2873.5|2877.8|2871.8|50
1757514000000|2025-09-10 14:20:00|2878.5|2872.5|2877.3|2871.3|2878.5|2872.5|2876.8|2870.8|41
1757514300000|2025-09-10 14:25:00|2877|2871|2876.5|2870.5|2877.8|2871.8|2876.3|2870.3|43
1757514600000|2025-09-10 14:30:00|2876.3|2870.3|2880|2874|2881|2875|2876|2870|44
1757514900000|2025-09-10 14:35:00|2879.8|2873.8|2881.5|2875.5|2883.3|2877.3|2879.5|2873.5|43
1757515200000|2025-09-10 14:40:00|2881.3|2875.3|2879|2873|2881.5|2875.5|2878.8|2872.8|56
1757515500000|2025-09-10 14:45:00|2879.3|2873.3|2876.3|2870.3|2879.8|2873.8|2876.3|2870.3|56
1757515800000|2025-09-10 14:50:00|2876.5|2870.5|2878.3|2872.3|2879.5|2873.5|2876.5|2870.5|48
1757516100000|2025-09-10 14:55:00|2878.5|2872.5|2882|2876|2882|2876|2878.5|2872.5|66
1757516400000|2025-09-10 15:00:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2880.3|2874.3|45
1757516700000|2025-09-10 15:05:00|2880.8|2874.8|2879|2873|2881.3|2875.3|2878.5|2872.5|27
1757517000000|2025-09-10 15:10:00|2878.8|2872.8|2878.5|2872.5|2879.3|2873.3|2878.3|2872.3|19
1757517300000|2025-09-10 15:15:00|2878.3|2872.3|2880.5|2874.5|2880.8|2874.8|2877.8|2871.8|45
1757517600000|2025-09-10 15:20:00|2880.8|2874.8|2883.3|2877.3|2885.5|2879.5|2880.5|2874.5|54
1757517900000|2025-09-10 15:25:00|2883.5|2877.5|2885|2879|2885.3|2879.3|2882.8|2876.8|46
1757518200000|2025-09-10 15:30:00|2885.3|2879.3|2887.3|2881.3|2887.8|2881.8|2884.5|2878.5|29
1757518500000|2025-09-10 15:35:00|2887.8|2881.8|2890|2884|2890.8|2884.8|2887.3|2881.3|107
1757518800000|2025-09-10 15:40:00|2890.3|2884.3|2889.5|2883.5|2890.5|2884.5|2888.8|2882.8|27
1757519100000|2025-09-10 15:45:00|2889.3|2883.3|2891.3|2885.3|2891.8|2885.8|2888.8|2882.8|28
1757519400000|2025-09-10 15:50:00|2891.5|2885.5|2890|2884|2891.5|2885.5|2890|2884|25
1757519700000|2025-09-10 15:55:00|2890.3|2884.3|2891.3|2885.3|2891.8|2885.8|2889.3|2883.3|40
1757520000000|2025-09-10 16:00:00|2891.5|2885.5|2892.5|2886.5|2892.8|2886.8|2891.3|2885.3|19
1757520300000|2025-09-10 16:05:00|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892|2886|12
1757520600000|2025-09-10 16:10:00|2892.8|2886.8|2892.8|2886.8|2893.3|2887.3|2892.5|2886.5|10
1757520900000|2025-09-10 16:15:00|2893|2887|2893|2887|2893.3|2887.3|2892.3|2886.3|20
1757521200000|2025-09-10 16:20:00|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1757521500000|2025-09-10 16:25:00|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|5
1757521800000|2025-09-10 16:30:00|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.5|2885.5|5
1757522400000|2025-09-10 16:40:00|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|9
1757522700000|2025-09-10 16:45:00|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2890.8|2884.8|8
1757523000000|2025-09-10 16:50:00|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|4
1757523300000|2025-09-10 16:55:00|2891.5|2885.5|2891.9|2885.9|2891.9|2885.9|2891.1|2885.1|13
1757523600000|2025-09-10 17:00:00|2891.6|2885.6|2891.9|2885.9|2892.1|2886.1|2891.1|2885.1|8
1757523900000|2025-09-10 17:05:00|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|2
1757524500000|2025-09-10 17:15:00|2891.6|2885.6|2891.4|2885.4|2891.9|2885.9|2891.4|2885.4|14
1757525100000|2025-09-10 17:25:00|2891.9|2885.9|2891.4|2885.4|2891.9|2885.9|2891.1|2885.1|14
1757525400000|2025-09-10 17:30:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|3
1757525700000|2025-09-10 17:35:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|5
1757526000000|2025-09-10 17:40:00|2892.1|2886.1|2893.1|2887.1|2894.1|2888.1|2892.1|2886.1|14
1757526300000|2025-09-10 17:45:00|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2891.5|2885.5|10
1757526600000|2025-09-10 17:50:00|2891.9|2885.9|2891.9|2885.9|2892.6|2886.6|2889.9|2883.9|54
1757526900000|2025-09-10 17:55:00|2898.3|2879.5|2898.3|2879.5|2899.8|2881|2897.5|2878.8|8
1757548800000|2025-09-11 00:00:00|2888.4|2882.4|2887.5|2881.5|2888.5|2882.5|2886.5|2880.5|15
1757549100000|2025-09-11 00:05:00|2887.3|2881.3|2888.5|2882.5|2888.8|2882.8|2886.8|2880.8|17
1757549400000|2025-09-11 00:10:00|2888.8|2882.8|2888.8|2882.8|2889.5|2883.5|2888.3|2882.3|8
1757549700000|2025-09-11 00:15:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.8|2881.8|7
1757550000000|2025-09-11 00:20:00|2888.3|2882.3|2888.8|2882.8|2889|2883|2887.5|2881.5|13
1757550300000|2025-09-11 00:25:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|4
1757550900000|2025-09-11 00:35:00|2889|2883|2890.8|2884.8|2890.8|2884.8|2889|2883|6
1757551200000|2025-09-11 00:40:00|2890.5|2884.5|2889.3|2883.3|2890.5|2884.5|2889|2883|5
1757551500000|2025-09-11 00:45:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|8
1757551800000|2025-09-11 00:50:00|2890|2884|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|6
1757552100000|2025-09-11 00:55:00|2890|2884|2886.8|2880.8|2890.3|2884.3|2886.3|2880.3|25
1757552400000|2025-09-11 01:00:00|2887|2881|2893.3|2887.3|2894.3|2888.3|2887|2881|111
1757552700000|2025-09-11 01:05:00|2893|2887|2896.3|2890.3|2896.3|2890.3|2893|2887|66
1757553000000|2025-09-11 01:10:00|2896|2890|2896.3|2890.3|2897|2891|2895.8|2889.8|40
1757553300000|2025-09-11 01:15:00|2896|2890|2895.5|2889.5|2896.3|2890.3|2894.3|2888.3|61
1757553600000|2025-09-11 01:20:00|2895.3|2889.3|2892.8|2886.8|2895.5|2889.5|2892.8|2886.8|64
1757553900000|2025-09-11 01:25:00|2893.3|2887.3|2892.5|2886.5|2893.5|2887.5|2891.3|2885.3|58
1757554200000|2025-09-11 01:30:00|2892.8|2886.8|2890.5|2884.5|2892.8|2886.8|2889.8|2883.8|38
1757554500000|2025-09-11 01:35:00|2891.3|2885.3|2890.3|2884.3|2891.8|2885.8|2889.8|2883.8|97
1757554800000|2025-09-11 01:40:00|2890.5|2884.5|2891.8|2885.8|2892.8|2886.8|2890.3|2884.3|91
1757555100000|2025-09-11 01:45:00|2891.5|2885.5|2890.5|2884.5|2891.8|2885.8|2890|2884|52
1757555400000|2025-09-11 01:50:00|2890.3|2884.3|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|31
1757555700000|2025-09-11 01:55:00|2890|2884|2893|2887|2893.8|2887.8|2889.8|2883.8|63
1757556000000|2025-09-11 02:00:00|2892.8|2886.8|2894|2888|2895|2889|2892.8|2886.8|70
1757556300000|2025-09-11 02:05:00|2893.8|2887.8|2892.3|2886.3|2894|2888|2891.5|2885.5|67
1757556600000|2025-09-11 02:10:00|2892.5|2886.5|2891.8|2885.8|2893.3|2887.3|2891.8|2885.8|36
1757556900000|2025-09-11 02:15:00|2892|2886|2890.8|2884.8|2892.3|2886.3|2890.8|2884.8|8
1757557200000|2025-09-11 02:20:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|4
1757557500000|2025-09-11 02:25:00|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|5
1757557800000|2025-09-11 02:30:00|2890.8|2884.8|2892|2886|2894.8|2888.8|2890.8|2884.8|59
1757558100000|2025-09-11 02:35:00|2892.3|2886.3|2892.3|2886.3|2893.3|2887.3|2892|2886|39
1757558400000|2025-09-11 02:40:00|2892|2886|2891.3|2885.3|2892.3|2886.3|2890.3|2884.3|37
1757558700000|2025-09-11 02:45:00|2891|2885|2891.8|2885.8|2892|2886|2890.8|2884.8|35
1757559000000|2025-09-11 02:50:00|2892|2886|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|32
1757559300000|2025-09-11 02:55:00|2892.3|2886.3|2890.8|2884.8|2892.5|2886.5|2890.5|2884.5|47
1757559600000|2025-09-11 03:00:00|2891|2885|2892.3|2886.3|2892.5|2886.5|2891|2885|28
1757559900000|2025-09-11 03:05:00|2892.5|2886.5|2892.8|2886.8|2893.3|2887.3|2892|2886|54
1757560200000|2025-09-11 03:10:00|2893|2887|2892.8|2886.8|2894|2888|2892.8|2886.8|43
1757560500000|2025-09-11 03:15:00|2892.5|2886.5|2893.3|2887.3|2893.5|2887.5|2892.3|2886.3|32
1757560800000|2025-09-11 03:20:00|2893.5|2887.5|2892.8|2886.8|2893.5|2887.5|2892.8|2886.8|30
1757561100000|2025-09-11 03:25:00|2893|2887|2891.5|2885.5|2893|2887|2891.3|2885.3|41
1757561400000|2025-09-11 03:30:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.3|2884.3|12
1757561700000|2025-09-11 03:35:00|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|4
1757562000000|2025-09-11 03:40:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|6
1757562300000|2025-09-11 03:45:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1757563200000|2025-09-11 04:00:00|2889.8|2883.8|2889|2883|2889.8|2883.8|2889|2883|4
1757563500000|2025-09-11 04:05:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|5
1757563800000|2025-09-11 04:10:00|2888.5|2882.5|2889|2883|2889.3|2883.3|2888.5|2882.5|5
1757564400000|2025-09-11 04:20:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|7
1757564700000|2025-09-11 04:25:00|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1757565000000|2025-09-11 04:30:00|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1757565600000|2025-09-11 04:40:00|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|5
1757565900000|2025-09-11 04:45:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|7
1757566200000|2025-09-11 04:50:00|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.8|2881.8|3
1757566800000|2025-09-11 05:00:00|2888|2882|2886.3|2880.3|2888|2882|2885.8|2879.8|14
1757567100000|2025-09-11 05:05:00|2886|2880|2886.5|2880.5|2887|2881|2885.8|2879.8|17
1757567400000|2025-09-11 05:10:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1757567700000|2025-09-11 05:15:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|31
1757568000000|2025-09-11 05:20:00|2887.3|2881.3|2888|2882|2888|2882|2887.3|2881.3|4
1757568300000|2025-09-11 05:25:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1757568600000|2025-09-11 05:30:00|2887.8|2881.8|2887.5|2881.5|2889.8|2883.8|2886.3|2880.3|52
1757568900000|2025-09-11 05:35:00|2887.8|2881.8|2887.5|2881.5|2888|2882|2887|2881|30
1757569200000|2025-09-11 05:40:00|2887.8|2881.8|2886.8|2880.8|2888.3|2882.3|2886.3|2880.3|29
1757569500000|2025-09-11 05:45:00|2887|2881|2887.5|2881.5|2887.8|2881.8|2886|2880|35
1757569800000|2025-09-11 05:50:00|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|8
1757570100000|2025-09-11 05:55:00|2886.3|2880.3|2885|2879|2886.5|2880.5|2884.8|2878.8|24
1757570400000|2025-09-11 06:00:00|2884.8|2878.8|2884.5|2878.5|2885|2879|2884|2878|45
1757570700000|2025-09-11 06:05:00|2884.3|2878.3|2888.5|2882.5|2888.5|2882.5|2884.3|2878.3|38
1757571000000|2025-09-11 06:10:00|2888.8|2882.8|2887|2881|2889|2883|2887|2881|64
1757571300000|2025-09-11 06:15:00|2887.3|2881.3|2888.5|2882.5|2889|2883|2887|2881|50
1757571600000|2025-09-11 06:20:00|2888.3|2882.3|2890.3|2884.3|2890.5|2884.5|2887.8|2881.8|40
1757571900000|2025-09-11 06:25:00|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2889.8|2883.8|73
1757572200000|2025-09-11 06:30:00|2890.8|2884.8|2892|2886|2892|2886|2890|2884|57
1757572500000|2025-09-11 06:35:00|2892.3|2886.3|2893|2887|2893.3|2887.3|2892|2886|65
1757572800000|2025-09-11 06:40:00|2892.8|2886.8|2893.5|2887.5|2893.8|2887.8|2892.3|2886.3|29
1757573100000|2025-09-11 06:45:00|2893.3|2887.3|2892.5|2886.5|2893.5|2887.5|2891.8|2885.8|52
1757573400000|2025-09-11 06:50:00|2892.3|2886.3|2891.5|2885.5|2892.5|2886.5|2891.5|2885.5|40
1757573700000|2025-09-11 06:55:00|2891.8|2885.8|2891.6|2885.6|2892.3|2886.3|2890.9|2884.9|40
1757574000000|2025-09-11 07:00:00|2891.4|2885.4|2887.5|2881.5|2894.4|2888.4|2887.5|2881.5|68
1757574300000|2025-09-11 07:05:00|2887.8|2881.8|2887.5|2881.5|2890.5|2884.5|2886.8|2880.8|44
1757574600000|2025-09-11 07:10:00|2887.3|2881.3|2891.8|2885.8|2892.3|2886.3|2886|2880|53
1757574900000|2025-09-11 07:15:00|2892|2886|2888.8|2882.8|2893|2887|2888|2882|62
1757575200000|2025-09-11 07:20:00|2889|2883|2893.5|2887.5|2893.5|2887.5|2888.5|2882.5|51
1757575500000|2025-09-11 07:25:00|2893|2887|2892|2886|2893.3|2887.3|2892|2886|36
1757575800000|2025-09-11 07:30:00|2891.8|2885.8|2892|2886|2893.3|2887.3|2889.8|2883.8|43
1757576100000|2025-09-11 07:35:00|2892.3|2886.3|2893.5|2887.5|2893.5|2887.5|2891|2885|35
1757576400000|2025-09-11 07:40:00|2893.8|2887.8|2894.5|2888.5|2894.5|2888.5|2893.3|2887.3|22
1757576700000|2025-09-11 07:45:00|2894.3|2888.3|2893.3|2887.3|2894.5|2888.5|2892.8|2886.8|28
1757577000000|2025-09-11 07:50:00|2893|2887|2893|2887|2893.5|2887.5|2892|2886|15
1757577300000|2025-09-11 07:55:00|2892.8|2886.8|2893|2887|2893.5|2887.5|2892.5|2886.5|26
1757577600000|2025-09-11 08:00:00|2893.3|2887.3|2888.5|2882.5|2893.5|2887.5|2888.3|2882.3|100
1757577900000|2025-09-11 08:05:00|2888.8|2882.8|2887.3|2881.3|2888.8|2882.8|2887|2881|42
1757578200000|2025-09-11 08:10:00|2887.5|2881.5|2887.8|2881.8|2888.3|2882.3|2887.3|2881.3|21
1757578500000|2025-09-11 08:15:00|2887.5|2881.5|2885|2879|2887.8|2881.8|2885|2879|35
1757578800000|2025-09-11 08:20:00|2884.8|2878.8|2884.5|2878.5|2885.5|2879.5|2883.5|2877.5|35
1757579100000|2025-09-11 08:25:00|2884.8|2878.8|2883|2877|2885.3|2879.3|2881.8|2875.8|45
1757579400000|2025-09-11 08:30:00|2882.8|2876.8|2881.8|2875.8|2882.8|2876.8|2880.3|2874.3|45
1757579700000|2025-09-11 08:35:00|2882|2876|2883|2877|2883|2877|2881.8|2875.8|21
1757580000000|2025-09-11 08:40:00|2883.5|2877.5|2884|2878|2884.8|2878.8|2883.5|2877.5|16
1757580300000|2025-09-11 08:45:00|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884|2878|19
1757580600000|2025-09-11 08:50:00|2886|2880|2883.3|2877.3|2886.8|2880.8|2882.5|2876.5|37
1757580900000|2025-09-11 08:55:00|2883.5|2877.5|2884|2878|2884.5|2878.5|2883.3|2877.3|13
1757581200000|2025-09-11 09:00:00|2883.8|2877.8|2884.3|2878.3|2884.8|2878.8|2883.5|2877.5|18
1757581500000|2025-09-11 09:05:00|2884|2878|2885|2879|2885.8|2879.8|2883.5|2877.5|17
1757581800000|2025-09-11 09:10:00|2886.3|2880.3|2886.8|2880.8|2887.5|2881.5|2885.5|2879.5|24
1757582100000|2025-09-11 09:15:00|2886.5|2880.5|2887.5|2881.5|2887.8|2881.8|2885.5|2879.5|18
1757582400000|2025-09-11 09:20:00|2887.3|2881.3|2887.8|2881.8|2888.3|2882.3|2886.8|2880.8|10
1757582700000|2025-09-11 09:25:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.3|2880.3|15
1757583000000|2025-09-11 09:30:00|2886.5|2880.5|2887|2881|2887|2881|2886.3|2880.3|17
1757583300000|2025-09-11 09:35:00|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|8
1757583600000|2025-09-11 09:40:00|2886.3|2880.3|2887|2881|2887|2881|2885.8|2879.8|18
1757583900000|2025-09-11 09:45:00|2886.8|2880.8|2888|2882|2888|2882|2886.3|2880.3|15
1757584200000|2025-09-11 09:50:00|2888.3|2882.3|2888|2882|2889.3|2883.3|2888|2882|20
1757584500000|2025-09-11 09:55:00|2887.8|2881.8|2887.5|2881.5|2888|2882|2887.5|2881.5|4
1757584800000|2025-09-11 10:00:00|2887.3|2881.3|2888|2882|2888|2882|2886.8|2880.8|11
1757585100000|2025-09-11 10:05:00|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|12
1757585400000|2025-09-11 10:10:00|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2887.8|2881.8|13
1757585700000|2025-09-11 10:15:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|7
1757586000000|2025-09-11 10:20:00|2890|2884|2888|2882|2890|2884|2888|2882|10
1757586300000|2025-09-11 10:25:00|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2887.8|2881.8|18
1757586600000|2025-09-11 10:30:00|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2887.8|2881.8|16
1757586900000|2025-09-11 10:35:00|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|16
1757587200000|2025-09-11 10:40:00|2889|2883|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|6
1757587500000|2025-09-11 10:45:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1757587800000|2025-09-11 10:50:00|2888.5|2882.5|2889|2883|2889.5|2883.5|2888.5|2882.5|7
1757588100000|2025-09-11 10:55:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2887.8|2881.8|16
1757588400000|2025-09-11 11:00:00|2888.5|2882.5|2888.8|2882.8|2889|2883|2887.8|2881.8|16
1757588700000|2025-09-11 11:05:00|2888.5|2882.5|2888.3|2882.3|2888.8|2882.8|2888|2882|26
1757589000000|2025-09-11 11:10:00|2888.5|2882.5|2889|2883|2889.8|2883.8|2888.5|2882.5|12
1757589300000|2025-09-11 11:15:00|2889.3|2883.3|2890|2884|2890.3|2884.3|2888.8|2882.8|11
1757589600000|2025-09-11 11:20:00|2889.8|2883.8|2887.8|2881.8|2890.8|2884.8|2887.3|2881.3|35
1757589900000|2025-09-11 11:25:00|2888.3|2882.3|2888.8|2882.8|2889.3|2883.3|2887.8|2881.8|29
1757590200000|2025-09-11 11:30:00|2888.5|2882.5|2889.5|2883.5|2889.8|2883.8|2888.5|2882.5|21
1757590500000|2025-09-11 11:35:00|2888.3|2882.3|2885.5|2879.5|2888.3|2882.3|2884.8|2878.8|13
1757590800000|2025-09-11 11:40:00|2884.8|2878.8|2884.5|2878.5|2886.3|2880.3|2884.5|2878.5|19
1757591100000|2025-09-11 11:45:00|2884.8|2878.8|2884.3|2878.3|2885|2879|2882.8|2876.8|27
1757591400000|2025-09-11 11:50:00|2884.5|2878.5|2881.5|2875.5|2884.5|2878.5|2880.8|2874.8|56
1757591700000|2025-09-11 11:55:00|2881.8|2875.8|2884|2878|2884.5|2878.5|2881.8|2875.8|48
1757592000000|2025-09-11 12:00:00|2884.3|2878.3|2886|2880|2886.3|2880.3|2883.8|2877.8|47
1757592300000|2025-09-11 12:05:00|2885.8|2879.8|2886|2880|2886|2880|2884.8|2878.8|18
1757592600000|2025-09-11 12:10:00|2885.8|2879.8|2881.5|2875.5|2885.8|2879.8|2881.5|2875.5|27
1757592900000|2025-09-11 12:15:00|2881.3|2875.3|2883|2877|2883|2877|2879.5|2873.5|34
1757593200000|2025-09-11 12:20:00|2882.8|2876.8|2883.5|2877.5|2884.8|2878.8|2882.8|2876.8|29
1757593500000|2025-09-11 12:25:00|2883.8|2877.8|2885|2879|2885.3|2879.3|2883.8|2877.8|9
1757593800000|2025-09-11 12:30:00|2885.3|2879.3|2887|2881|2889.8|2883.8|2883.5|2877.5|167
1757594100000|2025-09-11 12:35:00|2887.3|2881.3|2891|2885|2892.3|2886.3|2887|2881|87
1757594400000|2025-09-11 12:40:00|2890.8|2884.8|2892.8|2886.8|2893.3|2887.3|2890.8|2884.8|66
1757594700000|2025-09-11 12:45:00|2892.5|2886.5|2891|2885|2893.3|2887.3|2889.5|2883.5|58
1757595000000|2025-09-11 12:50:00|2890.8|2884.8|2892|2886|2892|2886|2890|2884|70
1757595300000|2025-09-11 12:55:00|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2890|2884|49
1757595600000|2025-09-11 13:00:00|2891.3|2885.3|2890.3|2884.3|2893.5|2887.5|2890|2884|181
1757595900000|2025-09-11 13:05:00|2890.5|2884.5|2887|2881|2891.3|2885.3|2886.3|2880.3|151
1757596200000|2025-09-11 13:10:00|2886.8|2880.8|2886.8|2880.8|2888|2882|2884.3|2878.3|132
1757596500000|2025-09-11 13:15:00|2887|2881|2889.5|2883.5|2889.8|2883.8|2886.8|2880.8|104
1757596800000|2025-09-11 13:20:00|2889.8|2883.8|2891.3|2885.3|2893|2887|2889|2883|126
1757597100000|2025-09-11 13:25:00|2891|2885|2889.8|2883.8|2891|2885|2889|2883|67
1757597400000|2025-09-11 13:30:00|2889.5|2883.5|2889.3|2883.3|2890.8|2884.8|2889|2883|57
1757597700000|2025-09-11 13:35:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2886.3|2880.3|103
1757598000000|2025-09-11 13:40:00|2889.5|2883.5|2891.5|2885.5|2891.8|2885.8|2889.3|2883.3|52
1757598300000|2025-09-11 13:45:00|2891.3|2885.3|2892|2886|2892|2886|2889.8|2883.8|47
1757598600000|2025-09-11 13:50:00|2892.3|2886.3|2895.8|2889.8|2896|2890|2892.3|2886.3|54
1757598900000|2025-09-11 13:55:00|2896|2890|2897.5|2891.5|2897.8|2891.8|2896|2890|78
1757599200000|2025-09-11 14:00:00|2897.3|2891.3|2897.5|2891.5|2900.3|2894.3|2897.3|2891.3|82
1757599500000|2025-09-11 14:05:00|2897.8|2891.8|2899.3|2893.3|2900.8|2894.8|2897.3|2891.3|83
1757599800000|2025-09-11 14:10:00|2899.8|2893.8|2900.8|2894.8|2901.8|2895.8|2899.3|2893.3|49
1757600100000|2025-09-11 14:15:00|2901|2895|2901.3|2895.3|2902.3|2896.3|2900.8|2894.8|52
1757600400000|2025-09-11 14:20:00|2901|2895|2900.3|2894.3|2901.3|2895.3|2899.5|2893.5|62
1757600700000|2025-09-11 14:25:00|2900.5|2894.5|2901.3|2895.3|2902|2896|2899.8|2893.8|50
1757601000000|2025-09-11 14:30:00|2901.5|2895.5|2901.3|2895.3|2901.8|2895.8|2900.5|2894.5|47
1757601300000|2025-09-11 14:35:00|2901|2895|2902.8|2896.8|2902.8|2896.8|2900.5|2894.5|56
1757601600000|2025-09-11 14:40:00|2902.5|2896.5|2899.3|2893.3|2902.8|2896.8|2898.8|2892.8|48
1757601900000|2025-09-11 14:45:00|2899|2893|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|53
1757602200000|2025-09-11 14:50:00|2900|2894|2899.8|2893.8|2901.5|2895.5|2899.8|2893.8|34
1757602500000|2025-09-11 14:55:00|2899.3|2893.3|2900|2894|2901|2895|2899.3|2893.3|30
1757602800000|2025-09-11 15:00:00|2900.3|2894.3|2900.8|2894.8|2901.8|2895.8|2900|2894|20
1757603100000|2025-09-11 15:05:00|2901.3|2895.3|2906.3|2900.3|2906.5|2900.5|2901.3|2895.3|52
1757603400000|2025-09-11 15:10:00|2906|2900|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|40
1757603700000|2025-09-11 15:15:00|2906.3|2900.3|2906.5|2900.5|2906.8|2900.8|2904.8|2898.8|26
1757604000000|2025-09-11 15:20:00|2906.8|2900.8|2906|2900|2908.3|2902.3|2906|2900|29
1757604300000|2025-09-11 15:25:00|2905.8|2899.8|2900.5|2894.5|2906|2900|2900.3|2894.3|33
1757604600000|2025-09-11 15:30:00|2900.3|2894.3|2902.8|2896.8|2903.3|2897.3|2898.8|2892.8|43
1757604900000|2025-09-11 15:35:00|2903|2897|2902.8|2896.8|2904.3|2898.3|2901.3|2895.3|114
1757605200000|2025-09-11 15:40:00|2902.5|2896.5|2902|2896|2903.8|2897.8|2902|2896|32
1757605500000|2025-09-11 15:45:00|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2901.8|2895.8|33
1757605800000|2025-09-11 15:50:00|2903|2897|2904.3|2898.3|2904.8|2898.8|2902.8|2896.8|29
1757606100000|2025-09-11 15:55:00|2904.5|2898.5|2904.5|2898.5|2906.3|2900.3|2904.3|2898.3|53
1757606400000|2025-09-11 16:00:00|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|18
1757606700000|2025-09-11 16:05:00|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.5|2898.5|25
1757607000000|2025-09-11 16:10:00|2905.8|2899.8|2904.8|2898.8|2906.3|2900.3|2904.5|2898.5|27
1757607600000|2025-09-11 16:20:00|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|5
1757607900000|2025-09-11 16:25:00|2904.8|2898.8|2906|2900|2906.3|2900.3|2904.8|2898.8|13
1757608200000|2025-09-11 16:30:00|2906.3|2900.3|2905.3|2899.3|2906.3|2900.3|2904.3|2898.3|15
1757608500000|2025-09-11 16:35:00|2905|2899|2905|2899|2905.3|2899.3|2904.8|2898.8|8
1757608800000|2025-09-11 16:40:00|2904.8|2898.8|2905|2899|2905.8|2899.8|2904.8|2898.8|8
1757609100000|2025-09-11 16:45:00|2904.8|2898.8|2906|2900|2906|2900|2904.8|2898.8|8
1757609400000|2025-09-11 16:50:00|2905.8|2899.8|2904.8|2898.8|2906|2900|2904.3|2898.3|19
1757609700000|2025-09-11 16:55:00|2904.9|2898.9|2905.6|2899.6|2905.6|2899.6|2904.9|2898.9|5
1757610000000|2025-09-11 17:00:00|2905.4|2899.4|2904.4|2898.4|2905.4|2899.4|2903.9|2897.9|6
1757610300000|2025-09-11 17:05:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1757610600000|2025-09-11 17:10:00|2905.1|2899.1|2905.6|2899.6|2905.9|2899.9|2905.1|2899.1|9
1757610900000|2025-09-11 17:15:00|2906.1|2900.1|2906.4|2900.4|2906.6|2900.6|2906.1|2900.1|10
1757611200000|2025-09-11 17:20:00|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|8
1757611500000|2025-09-11 17:25:00|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|4
1757611800000|2025-09-11 17:30:00|2906.1|2900.1|2906.6|2900.6|2908.1|2902.1|2906.1|2900.1|26
1757612100000|2025-09-11 17:35:00|2906.9|2900.9|2906.6|2900.6|2907.6|2901.6|2906.6|2900.6|8
1757612400000|2025-09-11 17:40:00|2906.9|2900.9|2906.4|2900.4|2908.1|2902.1|2904.6|2898.6|31
1757612700000|2025-09-11 17:45:00|2906.6|2900.6|2906.9|2900.9|2907.1|2901.1|2906.1|2900.1|9
1757613000000|2025-09-11 17:50:00|2906.6|2900.6|2907.1|2901.1|2907.9|2901.9|2906.4|2900.4|26
1757613300000|2025-09-11 17:55:00|2907.4|2901.4|2914.3|2895.5|2914.3|2902.1|2907.1|2895|9
1757635200000|2025-09-12 00:00:00|2908|2902|2906.9|2900.9|2908|2902|2905.9|2899.9|21
1757635500000|2025-09-12 00:05:00|2906.8|2900.8|2906|2900|2907.8|2901.8|2906|2900|19
1757635800000|2025-09-12 00:10:00|2905.8|2899.8|2907.8|2901.8|2907.8|2901.8|2905.3|2899.3|11
1757636100000|2025-09-12 00:15:00|2907.5|2901.5|2904.8|2898.8|2907.5|2901.5|2904.8|2898.8|13
1757636400000|2025-09-12 00:20:00|2905|2899|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|6
1757636700000|2025-09-12 00:25:00|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|3
1757637000000|2025-09-12 00:30:00|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|3
1757637300000|2025-09-12 00:35:00|2905|2899|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|4
1757637600000|2025-09-12 00:40:00|2905|2899|2904.8|2898.8|2905.3|2899.3|2904.3|2898.3|6
1757637900000|2025-09-12 00:45:00|2905|2899|2905.3|2899.3|2905.8|2899.8|2904.3|2898.3|16
1757638200000|2025-09-12 00:50:00|2904.5|2898.5|2903.5|2897.5|2905.3|2899.3|2903.5|2897.5|19
1757638500000|2025-09-12 00:55:00|2903.3|2897.3|2903.3|2897.3|2904.3|2898.3|2903.3|2897.3|11
1757638800000|2025-09-12 01:00:00|2903.5|2897.5|2911.5|2905.5|2912.3|2906.3|2903.5|2897.5|104
1757639100000|2025-09-12 01:05:00|2911.3|2905.3|2913.5|2907.5|2913.8|2907.8|2909.8|2903.8|86
1757639400000|2025-09-12 01:10:00|2913.8|2907.8|2911.3|2905.3|2915|2909|2910.8|2904.8|70
1757639700000|2025-09-12 01:15:00|2911|2905|2911.8|2905.8|2912.5|2906.5|2910|2904|78
1757640000000|2025-09-12 01:20:00|2912|2906|2911.3|2905.3|2914.8|2908.8|2911.3|2905.3|81
1757640300000|2025-09-12 01:25:00|2911|2905|2911.5|2905.5|2911.5|2905.5|2909.8|2903.8|77
1757640600000|2025-09-12 01:30:00|2911.3|2905.3|2911.3|2905.3|2912.5|2906.5|2910.8|2904.8|67
1757640900000|2025-09-12 01:35:00|2911|2905|2911|2905|2911|2905|2909.5|2903.5|48
1757641200000|2025-09-12 01:40:00|2911.3|2905.3|2909.8|2903.8|2911.5|2905.5|2909.8|2903.8|54
1757641500000|2025-09-12 01:45:00|2910|2904|2911.3|2905.3|2912.3|2906.3|2909|2903|79
1757641800000|2025-09-12 01:50:00|2911.5|2905.5|2910.5|2904.5|2912|2906|2909.3|2903.3|77
1757642100000|2025-09-12 01:55:00|2910.8|2904.8|2912.5|2906.5|2913.5|2907.5|2910.5|2904.5|70
1757642400000|2025-09-12 02:00:00|2912.8|2906.8|2913.8|2907.8|2914.5|2908.5|2911.5|2905.5|64
1757642700000|2025-09-12 02:05:00|2913.5|2907.5|2915.8|2909.8|2916.5|2910.5|2913.3|2907.3|58
1757643000000|2025-09-12 02:10:00|2916|2910|2915.5|2909.5|2916|2910|2914.5|2908.5|61
1757643300000|2025-09-12 02:15:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1757643600000|2025-09-12 02:20:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2915|2909|17
1757643900000|2025-09-12 02:25:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2914.8|2908.8|8
1757644200000|2025-09-12 02:30:00|2915.3|2909.3|2915|2909|2916|2910|2914.3|2908.3|82
1757644500000|2025-09-12 02:35:00|2914.8|2908.8|2915.3|2909.3|2915.5|2909.5|2914.5|2908.5|35
1757644800000|2025-09-12 02:40:00|2915.5|2909.5|2914.5|2908.5|2917.5|2911.5|2914|2908|56
1757645100000|2025-09-12 02:45:00|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2912|2906|38
1757645400000|2025-09-12 02:50:00|2914.5|2908.5|2912.5|2906.5|2914.5|2908.5|2912.3|2906.3|52
1757645700000|2025-09-12 02:55:00|2912.8|2906.8|2910|2904|2912.8|2906.8|2910|2904|37
1757646000000|2025-09-12 03:00:00|2910.3|2904.3|2907|2901|2910.3|2904.3|2906.8|2900.8|46
1757646300000|2025-09-12 03:05:00|2907.3|2901.3|2909|2903|2909.3|2903.3|2907|2901|49
1757646600000|2025-09-12 03:10:00|2909.3|2903.3|2909.8|2903.8|2910.3|2904.3|2908|2902|52
1757646900000|2025-09-12 03:15:00|2909.5|2903.5|2909|2903|2909.5|2903.5|2908.5|2902.5|11
1757647200000|2025-09-12 03:20:00|2909.3|2903.3|2909|2903|2909.5|2903.5|2908.8|2902.8|16
1757647500000|2025-09-12 03:25:00|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909|2903|17
1757647800000|2025-09-12 03:30:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|6
1757648100000|2025-09-12 03:35:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|6
1757648400000|2025-09-12 03:40:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1757649000000|2025-09-12 03:50:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1757649600000|2025-09-12 04:00:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1757649900000|2025-09-12 04:05:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1757650200000|2025-09-12 04:10:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1757650500000|2025-09-12 04:15:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|6
1757650800000|2025-09-12 04:20:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1757651100000|2025-09-12 04:25:00|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|8
1757651400000|2025-09-12 04:30:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912|2906|4
1757651700000|2025-09-12 04:35:00|2912.8|2906.8|2913|2907|2913.3|2907.3|2912.8|2906.8|4
1757652000000|2025-09-12 04:40:00|2912.8|2906.8|2913|2907|2913.5|2907.5|2912.5|2906.5|12
1757652300000|2025-09-12 04:45:00|2913.3|2907.3|2915.5|2909.5|2915.5|2909.5|2913.3|2907.3|11
1757652600000|2025-09-12 04:50:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1757652900000|2025-09-12 04:55:00|2914.8|2908.8|2914.5|2908.5|2915|2909|2914.5|2908.5|9
1757653200000|2025-09-12 05:00:00|2914.8|2908.8|2916.5|2910.5|2917.3|2911.3|2914.8|2908.8|17
1757653500000|2025-09-12 05:05:00|2917|2911|2916.5|2910.5|2917.3|2911.3|2916|2910|25
1757653800000|2025-09-12 05:10:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|16
1757654100000|2025-09-12 05:15:00|2916.3|2910.3|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|8
1757654400000|2025-09-12 05:20:00|2915.3|2909.3|2916|2910|2917|2911|2914.8|2908.8|11
1757654700000|2025-09-12 05:25:00|2915.8|2909.8|2915.5|2909.5|2916.5|2910.5|2915|2909|13
1757655000000|2025-09-12 05:30:00|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915.8|2909.8|60
1757655300000|2025-09-12 05:35:00|2918.3|2912.3|2921|2915|2921.3|2915.3|2918.3|2912.3|66
1757655600000|2025-09-12 05:40:00|2921.3|2915.3|2921.3|2915.3|2922.5|2916.5|2921|2915|64
1757655900000|2025-09-12 05:45:00|2921.5|2915.5|2921.8|2915.8|2922.5|2916.5|2920.8|2914.8|64
1757656200000|2025-09-12 05:50:00|2922|2916|2921.3|2915.3|2922.5|2916.5|2921|2915|70
1757656500000|2025-09-12 05:55:00|2921|2915|2919.8|2913.8|2921.5|2915.5|2919.8|2913.8|46
1757656800000|2025-09-12 06:00:00|2919.5|2913.5|2918.3|2912.3|2920.3|2914.3|2917.3|2911.3|58
1757657100000|2025-09-12 06:05:00|2918.5|2912.5|2916|2910|2918.5|2912.5|2915.8|2909.8|50
1757657400000|2025-09-12 06:10:00|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915.3|2909.3|84
1757657700000|2025-09-12 06:15:00|2918|2912|2920|2914|2921|2915|2917.8|2911.8|75
1757658000000|2025-09-12 06:20:00|2920.3|2914.3|2920.5|2914.5|2922.3|2916.3|2920|2914|78
1757658300000|2025-09-12 06:25:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2918.3|2912.3|80
1757658600000|2025-09-12 06:30:00|2920|2914|2920|2914|2920.5|2914.5|2919|2913|77
1757658900000|2025-09-12 06:35:00|2920.3|2914.3|2920.5|2914.5|2921.5|2915.5|2919.8|2913.8|32
1757659200000|2025-09-12 06:40:00|2920.3|2914.3|2919|2913|2920.8|2914.8|2918.3|2912.3|62
1757659500000|2025-09-12 06:45:00|2918.8|2912.8|2918.8|2912.8|2919.3|2913.3|2918|2912|66
1757659800000|2025-09-12 06:50:00|2919|2913|2917.5|2911.5|2919.5|2913.5|2917.3|2911.3|68
1757660100000|2025-09-12 06:55:00|2917.8|2911.8|2917.1|2911.1|2919.8|2913.8|2916.6|2910.6|68
1757660400000|2025-09-12 07:00:00|2916.9|2910.9|2914.8|2908.8|2919.6|2913.6|2909.8|2903.8|119
1757660700000|2025-09-12 07:05:00|2915|2909|2912.3|2906.3|2915|2909|2910.3|2904.3|50
1757661000000|2025-09-12 07:10:00|2912.5|2906.5|2913.3|2907.3|2914|2908|2912|2906|31
1757661300000|2025-09-12 07:15:00|2913.5|2907.5|2914|2908|2914|2908|2911.5|2905.5|23
1757661600000|2025-09-12 07:20:00|2914.3|2908.3|2917.8|2911.8|2917.8|2911.8|2914.3|2908.3|29
1757661900000|2025-09-12 07:25:00|2918|2912|2919.8|2913.8|2919.8|2913.8|2918|2912|24
1757662200000|2025-09-12 07:30:00|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2917.5|2911.5|35
1757662500000|2025-09-12 07:35:00|2918.5|2912.5|2918.3|2912.3|2919.8|2913.8|2918|2912|27
1757662800000|2025-09-12 07:40:00|2918|2912|2917.5|2911.5|2919.3|2913.3|2917.3|2911.3|24
1757663100000|2025-09-12 07:45:00|2916.8|2910.8|2916.8|2910.8|2918|2912|2916.8|2910.8|16
1757663400000|2025-09-12 07:50:00|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|12
1757663700000|2025-09-12 07:55:00|2918|2912|2918.8|2912.8|2919.3|2913.3|2917.5|2911.5|24
1757664000000|2025-09-12 08:00:00|2919|2913|2921.3|2915.3|2922.8|2916.8|2918.8|2912.8|73
1757664300000|2025-09-12 08:05:00|2921.5|2915.5|2918.8|2912.8|2921.5|2915.5|2918.5|2912.5|32
1757664600000|2025-09-12 08:10:00|2919|2913|2914.8|2908.8|2919|2913|2914|2908|40
1757664900000|2025-09-12 08:15:00|2914.5|2908.5|2913.3|2907.3|2915.3|2909.3|2913|2907|35
1757665200000|2025-09-12 08:20:00|2913|2907|2916.5|2910.5|2917.3|2911.3|2913|2907|30
1757665500000|2025-09-12 08:25:00|2916.8|2910.8|2920|2914|2920|2914|2916.8|2910.8|24
1757665800000|2025-09-12 08:30:00|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2919|2913|26
1757666100000|2025-09-12 08:35:00|2920|2914|2921.3|2915.3|2921.5|2915.5|2919.3|2913.3|22
1757666400000|2025-09-12 08:40:00|2921|2915|2920.3|2914.3|2921.3|2915.3|2919.8|2913.8|22
1757666700000|2025-09-12 08:45:00|2920.5|2914.5|2920.8|2914.8|2921.3|2915.3|2919.8|2913.8|27
1757667000000|2025-09-12 08:50:00|2920.5|2914.5|2922|2916|2922.8|2916.8|2920.3|2914.3|33
1757667300000|2025-09-12 08:55:00|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|40
1757667600000|2025-09-12 09:00:00|2922.3|2916.3|2927.3|2921.3|2930.3|2924.3|2922.3|2916.3|82
1757667900000|2025-09-12 09:05:00|2927.5|2921.5|2929.8|2923.8|2931.3|2925.3|2926.8|2920.8|74
1757668200000|2025-09-12 09:10:00|2930|2924|2930.3|2924.3|2930.8|2924.8|2930|2924|24
1757668500000|2025-09-12 09:15:00|2930.5|2924.5|2929.3|2923.3|2931.3|2925.3|2928.8|2922.8|33
1757668800000|2025-09-12 09:20:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|12
1757669100000|2025-09-12 09:25:00|2929.3|2923.3|2929.3|2923.3|2929.8|2923.8|2928.5|2922.5|37
1757669400000|2025-09-12 09:30:00|2929|2923|2926.8|2920.8|2929.3|2923.3|2926.3|2920.3|34
1757669700000|2025-09-12 09:35:00|2927|2921|2925|2919|2927|2921|2924.9|2918.9|18
1757670000000|2025-09-12 09:40:00|2924.3|2918.3|2923.8|2917.8|2925|2919|2923.3|2917.3|22
1757670300000|2025-09-12 09:45:00|2924|2918|2924|2918|2924.3|2918.3|2923.3|2917.3|17
1757670600000|2025-09-12 09:50:00|2924.3|2918.3|2924.8|2918.8|2925.5|2919.5|2924.3|2918.3|18
1757670900000|2025-09-12 09:55:00|2925|2919|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|10
1757671200000|2025-09-12 10:00:00|2926.5|2920.5|2929|2923|2929|2923|2925.3|2919.3|40
1757671500000|2025-09-12 10:05:00|2928.8|2922.8|2928.3|2922.3|2929.3|2923.3|2928|2922|16
1757671800000|2025-09-12 10:10:00|2928.5|2922.5|2927.8|2921.8|2929|2923|2927.8|2921.8|24
1757672100000|2025-09-12 10:15:00|2928|2922|2926.5|2920.5|2928|2922|2926.5|2920.5|30
1757672400000|2025-09-12 10:20:00|2926.8|2920.8|2926.5|2920.5|2927.3|2921.3|2925.8|2919.8|34
1757672700000|2025-09-12 10:25:00|2926.8|2920.8|2925.8|2919.8|2927|2921|2925.5|2919.5|10
1757673000000|2025-09-12 10:30:00|2926|2920|2927.5|2921.5|2927.8|2921.8|2925.8|2919.8|23
1757673300000|2025-09-12 10:35:00|2927.8|2921.8|2927.5|2921.5|2928.8|2922.8|2926.8|2920.8|36
1757673600000|2025-09-12 10:40:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2925.3|2919.3|22
1757673900000|2025-09-12 10:45:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2925.3|2919.3|28
1757674200000|2025-09-12 10:50:00|2926.8|2920.8|2928.3|2922.3|2928.8|2922.8|2926.5|2920.5|28
1757674500000|2025-09-12 10:55:00|2928.5|2922.5|2929.5|2923.5|2929.8|2923.8|2928.5|2922.5|29
1757674800000|2025-09-12 11:00:00|2929.8|2923.8|2930.8|2924.8|2931|2925|2929.3|2923.3|26
1757675100000|2025-09-12 11:05:00|2930.5|2924.5|2930.3|2924.3|2931.3|2925.3|2929.8|2923.8|30
1757675400000|2025-09-12 11:10:00|2930|2924|2926.8|2920.8|2930|2924|2926.5|2920.5|26
1757675700000|2025-09-12 11:15:00|2927|2921|2927.3|2921.3|2928|2922|2926.8|2920.8|31
1757676000000|2025-09-12 11:20:00|2927|2921|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|9
1757676300000|2025-09-12 11:25:00|2926.3|2920.3|2927.5|2921.5|2928|2922|2925.8|2919.8|38
1757676600000|2025-09-12 11:30:00|2927.8|2921.8|2928.5|2922.5|2931.3|2925.3|2927.5|2921.5|53
1757676900000|2025-09-12 11:35:00|2928.8|2922.8|2927.8|2921.8|2929.3|2923.3|2927.5|2921.5|24
1757677200000|2025-09-12 11:40:00|2928|2922|2928|2922|2928|2922|2926.8|2920.8|33
1757677500000|2025-09-12 11:45:00|2927.8|2921.8|2928|2922|2928.5|2922.5|2926.8|2920.8|20
1757677800000|2025-09-12 11:50:00|2928.3|2922.3|2929.5|2923.5|2929.8|2923.8|2926.8|2920.8|40
1757678100000|2025-09-12 11:55:00|2929.3|2923.3|2930.5|2924.5|2930.8|2924.8|2928.5|2922.5|52
1757678400000|2025-09-12 12:00:00|2930.3|2924.3|2928.3|2922.3|2930.3|2924.3|2926.3|2920.3|57
1757678700000|2025-09-12 12:05:00|2928.5|2922.5|2929.5|2923.5|2930.5|2924.5|2928.3|2922.3|41
1757679000000|2025-09-12 12:10:00|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2927.8|2921.8|34
1757679300000|2025-09-12 12:15:00|2929.8|2923.8|2930.3|2924.3|2931.3|2925.3|2929.5|2923.5|33
1757679600000|2025-09-12 12:20:00|2930.8|2924.8|2937|2931|2937.8|2931.8|2930.8|2924.8|71
1757679900000|2025-09-12 12:25:00|2937.3|2931.3|2936.8|2930.8|2938.8|2932.8|2936.5|2930.5|62
1757680200000|2025-09-12 12:30:00|2937|2931|2932|2926|2938|2932|2931.3|2925.3|113
1757680500000|2025-09-12 12:35:00|2932.3|2926.3|2934.5|2928.5|2935.3|2929.3|2932|2926|81
1757680800000|2025-09-12 12:40:00|2934.3|2928.3|2931.3|2925.3|2934.5|2928.5|2929.5|2923.5|73
1757681100000|2025-09-12 12:45:00|2931|2925|2931.5|2925.5|2932.5|2926.5|2930.8|2924.8|52
1757681400000|2025-09-12 12:50:00|2931.3|2925.3|2932|2926|2932|2926|2929.5|2923.5|69
1757681700000|2025-09-12 12:55:00|2932.3|2926.3|2928.8|2922.8|2932.3|2926.3|2928|2922|58
1757682000000|2025-09-12 13:00:00|2928.5|2922.5|2930.3|2924.3|2932|2926|2926.3|2920.3|199
1757682300000|2025-09-12 13:05:00|2930.5|2924.5|2929.8|2923.8|2931.3|2925.3|2928.8|2922.8|115
1757682600000|2025-09-12 13:10:00|2929.5|2923.5|2930|2924|2930.8|2924.8|2928.3|2922.3|77
1757682900000|2025-09-12 13:15:00|2930.3|2924.3|2932.8|2926.8|2932.8|2926.8|2928.5|2922.5|66
1757683200000|2025-09-12 13:20:00|2933|2927|2935.8|2929.8|2936.5|2930.5|2933|2927|96
1757683500000|2025-09-12 13:25:00|2936.3|2930.3|2941|2935|2941.5|2935.5|2936|2930|76
1757683800000|2025-09-12 13:30:00|2940.8|2934.8|2940.8|2934.8|2944.3|2938.3|2939|2933|131
1757684100000|2025-09-12 13:35:00|2940.5|2934.5|2943.5|2937.5|2944|2938|2938.8|2932.8|87
1757684400000|2025-09-12 13:40:00|2943.8|2937.8|2941.8|2935.8|2944|2938|2938.8|2932.8|79
1757684700000|2025-09-12 13:45:00|2942.3|2936.3|2940.5|2934.5|2943|2937|2939.5|2933.5|93
1757685000000|2025-09-12 13:50:00|2940.8|2934.8|2943.8|2937.8|2944.3|2938.3|2940.8|2934.8|59
1757685300000|2025-09-12 13:55:00|2943.5|2937.5|2943.8|2937.8|2944.5|2938.5|2943.3|2937.3|75
1757685600000|2025-09-12 14:00:00|2943.5|2937.5|2943.8|2937.8|2945.3|2939.3|2942.3|2936.3|114
1757685900000|2025-09-12 14:05:00|2944|2938|2944|2938|2945|2939|2942|2936|112
1757686200000|2025-09-12 14:10:00|2944.3|2938.3|2944.3|2938.3|2946.8|2940.8|2944.3|2938.3|74
1757686500000|2025-09-12 14:15:00|2944|2938|2945.8|2939.8|2946.5|2940.5|2944|2938|81
1757686800000|2025-09-12 14:20:00|2945.5|2939.5|2947.8|2941.8|2947.8|2941.8|2944.8|2938.8|47
1757687100000|2025-09-12 14:25:00|2948|2942|2947.3|2941.3|2948.3|2942.3|2946|2940|50
1757687400000|2025-09-12 14:30:00|2947.5|2941.5|2947.3|2941.3|2948.8|2942.8|2947|2941|51
1757687700000|2025-09-12 14:35:00|2947|2941|2946|2940|2947.5|2941.5|2943|2937|79
1757688000000|2025-09-12 14:40:00|2946.3|2940.3|2944.3|2938.3|2946.8|2940.8|2944.3|2938.3|53
1757688300000|2025-09-12 14:45:00|2944.5|2938.5|2942.5|2936.5|2945.5|2939.5|2942.5|2936.5|74
1757688600000|2025-09-12 14:50:00|2942.3|2936.3|2939.3|2933.3|2942.5|2936.5|2938.3|2932.3|51
1757688900000|2025-09-12 14:55:00|2939|2933|2940|2934|2940.3|2934.3|2938.3|2932.3|57
1757689200000|2025-09-12 15:00:00|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.5|2933.5|82
1757689500000|2025-09-12 15:05:00|2940.3|2934.3|2942.8|2936.8|2943.3|2937.3|2939.5|2933.5|70
1757689800000|2025-09-12 15:10:00|2942.5|2936.5|2940.8|2934.8|2943|2937|2940.8|2934.8|56
1757690100000|2025-09-12 15:15:00|2941|2935|2943.3|2937.3|2944|2938|2940.8|2934.8|56
1757690400000|2025-09-12 15:20:00|2943.5|2937.5|2944.8|2938.8|2946|2940|2943.3|2937.3|59
1757690700000|2025-09-12 15:25:00|2944.5|2938.5|2951.5|2945.5|2953.4|2947.4|2944.5|2938.5|120
1757691000000|2025-09-12 15:30:00|2951.8|2945.8|2953|2947|2955.3|2949.3|2949.5|2943.5|145
1757691300000|2025-09-12 15:35:00|2953.3|2947.3|2961.3|2955.3|2963.1|2957.1|2953.3|2947.3|191
1757691600000|2025-09-12 15:40:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|87
1757691900000|2025-09-12 15:45:00|2961.3|2955.3|2958.3|2952.3|2961.5|2955.5|2957.5|2951.5|89
1757692200000|2025-09-12 15:50:00|2958.5|2952.5|2960.5|2954.5|2961.8|2955.8|2958.3|2952.3|52
1757692500000|2025-09-12 15:55:00|2960.8|2954.8|2958|2952|2961.5|2955.5|2957|2951|48
1757692800000|2025-09-12 16:00:00|2958.3|2952.3|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|44
1757693100000|2025-09-12 16:05:00|2958|2952|2957.3|2951.3|2958|2952|2955.8|2949.8|56
1757693400000|2025-09-12 16:10:00|2957|2951|2952.8|2946.8|2957|2951|2952.8|2946.8|83
1757693700000|2025-09-12 16:15:00|2953|2947|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|38
1757694000000|2025-09-12 16:20:00|2952.5|2946.5|2953.3|2947.3|2953.5|2947.5|2951.3|2945.3|46
1757694300000|2025-09-12 16:25:00|2953.5|2947.5|2951.8|2945.8|2953.5|2947.5|2951.3|2945.3|27
1757694600000|2025-09-12 16:30:00|2952|2946|2953.5|2947.5|2953.8|2947.8|2951.8|2945.8|33
1757694900000|2025-09-12 16:35:00|2953.3|2947.3|2950.8|2944.8|2954.3|2948.3|2950|2944|28
1757695200000|2025-09-12 16:40:00|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2947.3|2941.3|85
1757695500000|2025-09-12 16:45:00|2949.8|2943.8|2952.5|2946.5|2953.3|2947.3|2949.8|2943.8|41
1757695800000|2025-09-12 16:50:00|2952.8|2946.8|2952.3|2946.3|2953.3|2947.3|2951.8|2945.8|41
1757696100000|2025-09-12 16:55:00|2952.1|2946.1|2953.6|2947.6|2954.6|2948.6|2951.6|2945.6|49
1757696400000|2025-09-12 17:00:00|2953.9|2947.9|2953.4|2947.4|2955.1|2949.1|2952.6|2946.6|24
1757696700000|2025-09-12 17:05:00|2953.6|2947.6|2954.1|2948.1|2955.4|2949.4|2953.6|2947.6|30
1757697000000|2025-09-12 17:10:00|2954.4|2948.4|2953.6|2947.6|2955.1|2949.1|2953.4|2947.4|22
1757697300000|2025-09-12 17:15:00|2953.4|2947.4|2953.4|2947.4|2954.6|2948.6|2953.1|2947.1|26
1757697600000|2025-09-12 17:20:00|2953.1|2947.1|2952.6|2946.6|2954.1|2948.1|2952.6|2946.6|14
1757697900000|2025-09-12 17:25:00|2952.4|2946.4|2953.1|2947.1|2953.4|2947.4|2951.4|2945.4|8
1757698200000|2025-09-12 17:30:00|2951.9|2945.9|2952.1|2946.1|2952.4|2946.4|2951.9|2945.9|6
1757698500000|2025-09-12 17:35:00|2952.4|2946.4|2950.9|2944.9|2952.4|2946.4|2950.9|2944.9|30
1757698800000|2025-09-12 17:40:00|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2949.6|2943.6|7
1757699100000|2025-09-12 17:45:00|2951.4|2945.4|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|7
1757699400000|2025-09-12 17:50:00|2952.1|2946.1|2953.6|2947.6|2953.9|2947.9|2951.9|2945.9|19
1757699700000|2025-09-12 17:55:00|2960|2941.3|2959.8|2941|2960.8|2942|2959.8|2941|4
1757894400000|2025-09-15 00:00:00|2951.3|2945.3|2954|2948|2954.4|2948.4|2951.3|2945.3|16
1757894700000|2025-09-15 00:05:00|2954.3|2948.3|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|13
1757895000000|2025-09-15 00:10:00|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956|2950|14
1757895300000|2025-09-15 00:15:00|2956.3|2950.3|2955|2949|2956.5|2950.5|2954.8|2948.8|6
1757895600000|2025-09-15 00:20:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|6
1757895900000|2025-09-15 00:25:00|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1757896200000|2025-09-15 00:30:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1757896500000|2025-09-15 00:35:00|2955.5|2949.5|2953.5|2947.5|2956|2950|2953.5|2947.5|6
1757896800000|2025-09-15 00:40:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953|2947|9
1757897100000|2025-09-15 00:45:00|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1757897400000|2025-09-15 00:50:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1757897700000|2025-09-15 00:55:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1757898000000|2025-09-15 01:00:00|2953.5|2947.5|2958|2952|2958.8|2952.8|2952.3|2946.3|134
1757898300000|2025-09-15 01:05:00|2957.8|2951.8|2956.5|2950.5|2959.3|2953.3|2954.8|2948.8|131
1757898600000|2025-09-15 01:10:00|2956.3|2950.3|2955|2949|2957.3|2951.3|2954|2948|79
1757898900000|2025-09-15 01:15:00|2954.8|2948.8|2955.8|2949.8|2957|2951|2954.3|2948.3|67
1757899200000|2025-09-15 01:20:00|2956|2950|2953.5|2947.5|2956.8|2950.8|2953|2947|78
1757899500000|2025-09-15 01:25:00|2953.8|2947.8|2953.5|2947.5|2956|2950|2953.5|2947.5|111
1757899800000|2025-09-15 01:30:00|2953.8|2947.8|2955|2949|2956.3|2950.3|2952.3|2946.3|107
1757900100000|2025-09-15 01:35:00|2955.3|2949.3|2955.8|2949.8|2956.5|2950.5|2954.5|2948.5|86
1757900400000|2025-09-15 01:40:00|2955.5|2949.5|2956.5|2950.5|2958.3|2952.3|2955.5|2949.5|124
1757900700000|2025-09-15 01:45:00|2956.3|2950.3|2958.3|2952.3|2959|2953|2955.3|2949.3|82
1757901000000|2025-09-15 01:50:00|2958.5|2952.5|2959|2953|2960|2954|2958.5|2952.5|73
1757901300000|2025-09-15 01:55:00|2959.3|2953.3|2963.5|2957.5|2963.5|2957.5|2959.3|2953.3|83
1757901600000|2025-09-15 02:00:00|2963.3|2957.3|2963.8|2957.8|2964.3|2958.3|2960.5|2954.5|105
1757901900000|2025-09-15 02:05:00|2963.5|2957.5|2965|2959|2965.8|2959.8|2962.8|2956.8|54
1757902200000|2025-09-15 02:10:00|2965.3|2959.3|2968|2962|2968.8|2962.8|2965.3|2959.3|68
1757902500000|2025-09-15 02:15:00|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2968|2962|9
1757902800000|2025-09-15 02:20:00|2969|2963|2968|2962|2969|2963|2967.8|2961.8|11
1757903100000|2025-09-15 02:25:00|2968.3|2962.3|2968|2962|2969.3|2963.3|2967.8|2961.8|18
1757903400000|2025-09-15 02:30:00|2967.8|2961.8|2970|2964|2970|2964|2967.5|2961.5|80
1757903700000|2025-09-15 02:35:00|2970.3|2964.3|2969.8|2963.8|2971.5|2965.5|2969.8|2963.8|70
1757904000000|2025-09-15 02:40:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|75
1757904300000|2025-09-15 02:45:00|2970.5|2964.5|2972.8|2966.8|2972.8|2966.8|2970|2964|51
1757904600000|2025-09-15 02:50:00|2973|2967|2972.5|2966.5|2974|2968|2971.5|2965.5|60
1757904900000|2025-09-15 02:55:00|2972.3|2966.3|2974|2968|2974.5|2968.5|2972|2966|99
1757905200000|2025-09-15 03:00:00|2974.3|2968.3|2977.3|2971.3|2977.5|2971.5|2973.8|2967.8|69
1757905500000|2025-09-15 03:05:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|67
1757905800000|2025-09-15 03:10:00|2977.5|2971.5|2977.5|2971.5|2978.3|2972.3|2976.8|2970.8|79
1757906100000|2025-09-15 03:15:00|2977.3|2971.3|2977.8|2971.8|2978.3|2972.3|2976.5|2970.5|81
1757906400000|2025-09-15 03:20:00|2977.5|2971.5|2976.5|2970.5|2979.3|2973.3|2976.5|2970.5|88
1757906700000|2025-09-15 03:25:00|2976.8|2970.8|2976.5|2970.5|2977.8|2971.8|2976|2970|64
1757907000000|2025-09-15 03:30:00|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2973.8|2967.8|31
1757907300000|2025-09-15 03:35:00|2974.5|2968.5|2975|2969|2975.5|2969.5|2974.3|2968.3|12
1757907600000|2025-09-15 03:40:00|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|12
1757907900000|2025-09-15 03:45:00|2975.8|2969.8|2975.5|2969.5|2976|2970|2974.8|2968.8|11
1757908200000|2025-09-15 03:50:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2973.8|2967.8|16
1757908500000|2025-09-15 03:55:00|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1757908800000|2025-09-15 04:00:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1757909100000|2025-09-15 04:05:00|2974|2968|2974|2968|2974.5|2968.5|2974|2968|5
1757909400000|2025-09-15 04:10:00|2974.3|2968.3|2973|2967|2974.3|2968.3|2972.8|2966.8|6
1757910300000|2025-09-15 04:25:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|2
1757910600000|2025-09-15 04:30:00|2971.8|2965.8|2969|2963|2971.8|2965.8|2967.5|2961.5|27
1757910900000|2025-09-15 04:35:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|10
1757911200000|2025-09-15 04:40:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1757911800000|2025-09-15 04:50:00|2969.3|2963.3|2971|2965|2971|2965|2969.3|2963.3|8
1757912100000|2025-09-15 04:55:00|2970.8|2964.8|2971|2965|2971|2965|2970.5|2964.5|15
1757912400000|2025-09-15 05:00:00|2971.3|2965.3|2972.8|2966.8|2972.8|2966.8|2971.3|2965.3|37
1757912700000|2025-09-15 05:05:00|2972.5|2966.5|2970.5|2964.5|2972.5|2966.5|2970.3|2964.3|19
1757913000000|2025-09-15 05:10:00|2970.8|2964.8|2966.8|2960.8|2971|2965|2966.8|2960.8|27
1757913300000|2025-09-15 05:15:00|2966.5|2960.5|2965|2959|2966.5|2960.5|2964.8|2958.8|25
1757913600000|2025-09-15 05:20:00|2965.3|2959.3|2968|2962|2968.8|2962.8|2965.3|2959.3|30
1757913900000|2025-09-15 05:25:00|2967.8|2961.8|2967.8|2961.8|2968.5|2962.5|2967.3|2961.3|19
1757914200000|2025-09-15 05:30:00|2967.5|2961.5|2967.8|2961.8|2968.3|2962.3|2964.5|2958.5|113
1757914500000|2025-09-15 05:35:00|2968|2962|2968.5|2962.5|2970.3|2964.3|2968|2962|51
1757914800000|2025-09-15 05:40:00|2969|2963|2971.5|2965.5|2971.8|2965.8|2969|2963|82
1757915100000|2025-09-15 05:45:00|2971.3|2965.3|2973.3|2967.3|2974|2968|2971|2965|49
1757915400000|2025-09-15 05:50:00|2973|2967|2972.8|2966.8|2974|2968|2972.8|2966.8|69
1757915700000|2025-09-15 05:55:00|2973|2967|2972.5|2966.5|2973.3|2967.3|2971.5|2965.5|50
1757916000000|2025-09-15 06:00:00|2972.8|2966.8|2969.3|2963.3|2973.5|2967.5|2969.3|2963.3|78
1757916300000|2025-09-15 06:05:00|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|74
1757916600000|2025-09-15 06:10:00|2969|2963|2965.8|2959.8|2969.3|2963.3|2964.5|2958.5|50
1757916900000|2025-09-15 06:15:00|2966|2960|2961|2955|2966|2960|2961|2955|88
1757917200000|2025-09-15 06:20:00|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2959.3|2953.3|77
1757917500000|2025-09-15 06:25:00|2962.3|2956.3|2963|2957|2964.8|2958.8|2961.8|2955.8|64
1757917800000|2025-09-15 06:30:00|2962.8|2956.8|2962.8|2956.8|2963.5|2957.5|2961.3|2955.3|112
1757918100000|2025-09-15 06:35:00|2963|2957|2965|2959|2965|2959|2962.8|2956.8|52
1757918400000|2025-09-15 06:40:00|2965.3|2959.3|2963.8|2957.8|2965.8|2959.8|2963.8|2957.8|46
1757918700000|2025-09-15 06:45:00|2963.5|2957.5|2964.5|2958.5|2965.3|2959.3|2962.8|2956.8|95
1757919000000|2025-09-15 06:50:00|2964.8|2958.8|2966|2960|2966.3|2960.3|2964.3|2958.3|60
1757919300000|2025-09-15 06:55:00|2965.8|2959.8|2964.6|2958.6|2965.8|2959.8|2963.8|2957.8|57
1757919600000|2025-09-15 07:00:00|2965.4|2959.4|2958.8|2952.8|2965.6|2959.6|2958.8|2952.8|114
1757919900000|2025-09-15 07:05:00|2958|2952|2957.5|2951.5|2959|2953|2956.3|2950.3|57
1757920200000|2025-09-15 07:10:00|2957.3|2951.3|2959.8|2953.8|2959.8|2953.8|2957.3|2951.3|28
1757920500000|2025-09-15 07:15:00|2960|2954|2963.5|2957.5|2963.5|2957.5|2959.3|2953.3|47
1757920800000|2025-09-15 07:20:00|2963.3|2957.3|2967.8|2961.8|2968.5|2962.5|2961.5|2955.5|52
1757921100000|2025-09-15 07:25:00|2967.5|2961.5|2968.3|2962.3|2970|2964|2967.5|2961.5|38
1757921400000|2025-09-15 07:30:00|2968.5|2962.5|2961.8|2955.8|2968.8|2962.8|2961.8|2955.8|47
1757921700000|2025-09-15 07:35:00|2961.5|2955.5|2960.3|2954.3|2962.5|2956.5|2959|2953|55
1757922000000|2025-09-15 07:40:00|2960|2954|2956.8|2950.8|2960.3|2954.3|2956.5|2950.5|33
1757922300000|2025-09-15 07:45:00|2956.5|2950.5|2958.3|2952.3|2958.8|2952.8|2956.3|2950.3|55
1757922600000|2025-09-15 07:50:00|2958.5|2952.5|2962|2956|2962.3|2956.3|2958.5|2952.5|46
1757922900000|2025-09-15 07:55:00|2962.3|2956.3|2962.5|2956.5|2963.3|2957.3|2961.8|2955.8|34
1757923200000|2025-09-15 08:00:00|2962.3|2956.3|2960|2954|2963.5|2957.5|2957.8|2951.8|116
1757923500000|2025-09-15 08:05:00|2960.3|2954.3|2959|2953|2962|2956|2954|2948|95
1757923800000|2025-09-15 08:10:00|2958.8|2952.8|2959.3|2953.3|2960.3|2954.3|2957.5|2951.5|56
1757924100000|2025-09-15 08:15:00|2959.5|2953.5|2959.3|2953.3|2960|2954|2958|2952|43
1757924400000|2025-09-15 08:20:00|2959.5|2953.5|2959.8|2953.8|2960|2954|2958.5|2952.5|36
1757924700000|2025-09-15 08:25:00|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.3|2953.3|14
1757925000000|2025-09-15 08:30:00|2959.5|2953.5|2961.8|2955.8|2962.3|2956.3|2958.5|2952.5|42
1757925300000|2025-09-15 08:35:00|2962|2956|2962.3|2956.3|2962.8|2956.8|2962|2956|10
1757925600000|2025-09-15 08:40:00|2962.5|2956.5|2963.5|2957.5|2964.3|2958.3|2962.5|2956.5|26
1757925900000|2025-09-15 08:45:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962|2956|33
1757926200000|2025-09-15 08:50:00|2962.5|2956.5|2962.3|2956.3|2963|2957|2961.8|2955.8|21
1757926500000|2025-09-15 08:55:00|2962|2956|2960.3|2954.3|2962.3|2956.3|2959.8|2953.8|25
1757926800000|2025-09-15 09:00:00|2960|2954|2957.8|2951.8|2960.3|2954.3|2956.8|2950.8|43
1757927100000|2025-09-15 09:05:00|2958|2952|2957.3|2951.3|2958|2952|2955.5|2949.5|50
1757927400000|2025-09-15 09:10:00|2957|2951|2956.3|2950.3|2957.8|2951.8|2955.8|2949.8|28
1757927700000|2025-09-15 09:15:00|2956.5|2950.5|2951.5|2945.5|2957.3|2951.3|2950.8|2944.8|57
1757928000000|2025-09-15 09:20:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2948.1|2942.1|54
1757928300000|2025-09-15 09:25:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2948.8|2942.8|64
1757928600000|2025-09-15 09:30:00|2950.8|2944.8|2953.8|2947.8|2954.8|2948.8|2950.8|2944.8|41
1757928900000|2025-09-15 09:35:00|2954|2948|2957|2951|2957.8|2951.8|2954|2948|41
1757929200000|2025-09-15 09:40:00|2956.3|2950.3|2956|2950|2957.3|2951.3|2955.8|2949.8|27
1757929500000|2025-09-15 09:45:00|2956.3|2950.3|2959|2953|2959|2953|2956.3|2950.3|19
1757929800000|2025-09-15 09:50:00|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|25
1757930100000|2025-09-15 09:55:00|2959.5|2953.5|2959.5|2953.5|2960.3|2954.3|2958.8|2952.8|14
1757930400000|2025-09-15 10:00:00|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|19
1757930700000|2025-09-15 10:05:00|2959.8|2953.8|2960.3|2954.3|2961.3|2955.3|2959.8|2953.8|25
1757931000000|2025-09-15 10:10:00|2960|2954|2957.3|2951.3|2960|2954|2957|2951|25
1757931300000|2025-09-15 10:15:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2954.8|2948.8|37
1757931600000|2025-09-15 10:20:00|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|16
1757931900000|2025-09-15 10:25:00|2957.5|2951.5|2958|2952|2958.3|2952.3|2956.8|2950.8|19
1757932200000|2025-09-15 10:30:00|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.3|2950.3|13
1757932500000|2025-09-15 10:35:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|14
1757932800000|2025-09-15 10:40:00|2955.5|2949.5|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|10
1757933100000|2025-09-15 10:45:00|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.3|2949.3|11
1757933400000|2025-09-15 10:50:00|2956.5|2950.5|2952|2946|2956.5|2950.5|2950.8|2944.8|31
1757933700000|2025-09-15 10:55:00|2952.3|2946.3|2952.3|2946.3|2952.8|2946.8|2951.5|2945.5|22
1757934000000|2025-09-15 11:00:00|2952.5|2946.5|2949.8|2943.8|2953|2947|2949.8|2943.8|29
1757934300000|2025-09-15 11:05:00|2949.5|2943.5|2952|2946|2952.8|2946.8|2949.5|2943.5|21
1757934600000|2025-09-15 11:10:00|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|7
1757934900000|2025-09-15 11:15:00|2952.5|2946.5|2954|2948|2954.3|2948.3|2952.3|2946.3|21
1757935200000|2025-09-15 11:20:00|2953.8|2947.8|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|15
1757935500000|2025-09-15 11:25:00|2954.5|2948.5|2954.3|2948.3|2955|2949|2953.8|2947.8|18
1757935800000|2025-09-15 11:30:00|2954.5|2948.5|2954.8|2948.8|2956|2950|2953.3|2947.3|43
1757936100000|2025-09-15 11:35:00|2955|2949|2958|2952|2958.3|2952.3|2955|2949|22
1757936400000|2025-09-15 11:40:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|15
1757936700000|2025-09-15 11:45:00|2958|2952|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|15
1757937000000|2025-09-15 11:50:00|2957|2951|2955.5|2949.5|2957|2951|2953.5|2947.5|49
1757937300000|2025-09-15 11:55:00|2955.8|2949.8|2959.5|2953.5|2959.8|2953.8|2955.8|2949.8|41
1757937600000|2025-09-15 12:00:00|2959.8|2953.8|2959|2953|2960.3|2954.3|2958.5|2952.5|26
1757937900000|2025-09-15 12:05:00|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2958.8|2952.8|26
1757938200000|2025-09-15 12:10:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2958.8|2952.8|21
1757938500000|2025-09-15 12:15:00|2959.5|2953.5|2959.8|2953.8|2961.5|2955.5|2959.3|2953.3|41
1757938800000|2025-09-15 12:20:00|2960|2954|2959.8|2953.8|2961|2955|2958.8|2952.8|39
1757939100000|2025-09-15 12:25:00|2959.5|2953.5|2958.8|2952.8|2960.8|2954.8|2958|2952|25
1757939400000|2025-09-15 12:30:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2956.8|2950.8|33
1757939700000|2025-09-15 12:35:00|2958|2952|2957.5|2951.5|2958.5|2952.5|2957.3|2951.3|45
1757940000000|2025-09-15 12:40:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|37
1757940300000|2025-09-15 12:45:00|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957|2951|28
1757940600000|2025-09-15 12:50:00|2958|2952|2960|2954|2960|2954|2958|2952|37
1757940900000|2025-09-15 12:55:00|2959.8|2953.8|2961.5|2955.5|2962|2956|2959.8|2953.8|43
1757941200000|2025-09-15 13:00:00|2961.8|2955.8|2963|2957|2964.8|2958.8|2960.3|2954.3|174
1757941500000|2025-09-15 13:05:00|2963.3|2957.3|2959.5|2953.5|2963.5|2957.5|2958.8|2952.8|90
1757941800000|2025-09-15 13:10:00|2959.3|2953.3|2961.5|2955.5|2962|2956|2957.8|2951.8|102
1757942100000|2025-09-15 13:15:00|2961.8|2955.8|2964.8|2958.8|2965|2959|2961|2955|105
1757942400000|2025-09-15 13:20:00|2965|2959|2964.5|2958.5|2966.8|2960.8|2963.8|2957.8|111
1757942700000|2025-09-15 13:25:00|2964.8|2958.8|2966.8|2960.8|2966.8|2960.8|2964.3|2958.3|77
1757943000000|2025-09-15 13:30:00|2966.5|2960.5|2967.8|2961.8|2969|2963|2965.3|2959.3|106
1757943300000|2025-09-15 13:35:00|2967.5|2961.5|2966.5|2960.5|2968|2962|2964.3|2958.3|85
1757943600000|2025-09-15 13:40:00|2966.8|2960.8|2966.5|2960.5|2967.3|2961.3|2966|2960|62
1757943900000|2025-09-15 13:45:00|2966.8|2960.8|2965.5|2959.5|2967|2961|2965.3|2959.3|61
1757944200000|2025-09-15 13:50:00|2965.8|2959.8|2966.8|2960.8|2967.3|2961.3|2965.5|2959.5|74
1757944500000|2025-09-15 13:55:00|2967|2961|2969|2963|2969|2963|2966.5|2960.5|39
1757944800000|2025-09-15 14:00:00|2968.8|2962.8|2965.5|2959.5|2969.3|2963.3|2965.3|2959.3|85
1757945100000|2025-09-15 14:05:00|2965.8|2959.8|2971.8|2965.8|2972|2966|2963.8|2957.8|72
1757945400000|2025-09-15 14:10:00|2971.5|2965.5|2975.3|2969.3|2975.3|2969.3|2971|2965|103
1757945700000|2025-09-15 14:15:00|2974.8|2968.8|2970.5|2964.5|2975.3|2969.3|2970.3|2964.3|101
1757946000000|2025-09-15 14:20:00|2970.8|2964.8|2973.3|2967.3|2974|2968|2970.5|2964.5|54
1757946300000|2025-09-15 14:25:00|2973.5|2967.5|2974|2968|2974.5|2968.5|2973.3|2967.3|32
1757946600000|2025-09-15 14:30:00|2974.3|2968.3|2973.5|2967.5|2976.3|2970.3|2973.3|2967.3|57
1757946900000|2025-09-15 14:35:00|2973.3|2967.3|2970.5|2964.5|2973.3|2967.3|2970.5|2964.5|34
1757947200000|2025-09-15 14:40:00|2970.3|2964.3|2970.3|2964.3|2971.3|2965.3|2969.5|2963.5|64
1757947500000|2025-09-15 14:45:00|2970.5|2964.5|2973|2967|2973.8|2967.8|2970.3|2964.3|55
1757947800000|2025-09-15 14:50:00|2973.3|2967.3|2975|2969|2976|2970|2973.3|2967.3|56
1757948100000|2025-09-15 14:55:00|2975.3|2969.3|2979.3|2973.3|2979.3|2973.3|2974.8|2968.8|71
1757948400000|2025-09-15 15:00:00|2979.5|2973.5|2977.8|2971.8|2979.5|2973.5|2977.8|2971.8|67
1757948700000|2025-09-15 15:05:00|2977.5|2971.5|2976.8|2970.8|2979|2973|2976.5|2970.5|57
1757949000000|2025-09-15 15:10:00|2977|2971|2972.8|2966.8|2977.3|2971.3|2972.3|2966.3|51
1757949300000|2025-09-15 15:15:00|2972.3|2966.3|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|58
1757949600000|2025-09-15 15:20:00|2971|2965|2972.3|2966.3|2973.3|2967.3|2970.8|2964.8|41
1757949900000|2025-09-15 15:25:00|2972.5|2966.5|2977.5|2971.5|2979.3|2973.3|2972.5|2966.5|95
1757950200000|2025-09-15 15:30:00|2977.8|2971.8|2980.3|2974.3|2980.8|2974.8|2977|2971|66
1757950500000|2025-09-15 15:35:00|2980.5|2974.5|2982|2976|2983|2977|2980|2974|127
1757950800000|2025-09-15 15:40:00|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2981.5|2975.5|14
1757951100000|2025-09-15 15:45:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|24
1757951400000|2025-09-15 15:50:00|2982|2976|2981|2975|2982.3|2976.3|2979.8|2973.8|45
1757951700000|2025-09-15 15:55:00|2980.8|2974.8|2981.5|2975.5|2981.8|2975.8|2979.3|2973.3|75
1757952000000|2025-09-15 16:00:00|2981.3|2975.3|2981|2975|2982.5|2976.5|2980.5|2974.5|51
1757952300000|2025-09-15 16:05:00|2980.8|2974.8|2982.5|2976.5|2982.8|2976.8|2980.8|2974.8|29
1757952600000|2025-09-15 16:10:00|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|17
1757952900000|2025-09-15 16:15:00|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|20
1757953200000|2025-09-15 16:20:00|2982.3|2976.3|2981|2975|2982.5|2976.5|2980.8|2974.8|16
1757953500000|2025-09-15 16:25:00|2981.3|2975.3|2982|2976|2982|2976|2980.8|2974.8|13
1757953800000|2025-09-15 16:30:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|20
1757954100000|2025-09-15 16:35:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|19
1757954400000|2025-09-15 16:40:00|2982.3|2976.3|2982.5|2976.5|2983|2977|2982.3|2976.3|36
1757954700000|2025-09-15 16:45:00|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2981.5|2975.5|35
1757955000000|2025-09-15 16:50:00|2981.5|2975.5|2980.8|2974.8|2981.8|2975.8|2979.8|2973.8|47
1757955300000|2025-09-15 16:55:00|2980.5|2974.5|2981.1|2975.1|2981.6|2975.6|2980.3|2974.3|35
1757955600000|2025-09-15 17:00:00|2981.4|2975.4|2981.4|2975.4|2981.6|2975.6|2980.9|2974.9|25
1757955900000|2025-09-15 17:05:00|2981.6|2975.6|2984.6|2978.6|2985.9|2979.9|2981.4|2975.4|43
1757956200000|2025-09-15 17:10:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|6
1757956500000|2025-09-15 17:15:00|2985.6|2979.6|2985.1|2979.1|2986.6|2980.6|2984.9|2978.9|13
1757956800000|2025-09-15 17:20:00|2984.9|2978.9|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|8
1757957100000|2025-09-15 17:25:00|2983.9|2977.9|2985.4|2979.4|2986.1|2980.1|2983.9|2977.9|15
1757957400000|2025-09-15 17:30:00|2985.6|2979.6|2986.1|2980.1|2987.1|2981.1|2985.6|2979.6|4
1757957700000|2025-09-15 17:35:00|2986.4|2980.4|2985.4|2979.4|2986.4|2980.4|2985.4|2979.4|14
1757958000000|2025-09-15 17:40:00|2985.1|2979.1|2986.1|2980.1|2986.4|2980.4|2984.9|2978.9|22
1757958300000|2025-09-15 17:45:00|2985.9|2979.9|2986.1|2980.1|2986.6|2980.6|2985.6|2979.6|16
1757958600000|2025-09-15 17:50:00|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.1|2980.1|16
1757958900000|2025-09-15 17:55:00|2993|2974.3|2991.5|2972.8|2993.5|2974.8|2991.5|2972.8|9
1757980800000|2025-09-16 00:00:00|2984.4|2978.4|2984.5|2978.5|2985|2979|2984.4|2978.4|4
1757981100000|2025-09-16 00:05:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984|2978|8
1757981400000|2025-09-16 00:10:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2982.8|2976.8|12
1757981700000|2025-09-16 00:15:00|2983|2977|2982|2976|2983|2977|2981.5|2975.5|7
1757982000000|2025-09-16 00:20:00|2981.8|2975.8|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1757982300000|2025-09-16 00:25:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|10
1757982600000|2025-09-16 00:30:00|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1757982900000|2025-09-16 00:35:00|2979.8|2973.8|2977.8|2971.8|2980.3|2974.3|2977.5|2971.5|40
1757983200000|2025-09-16 00:40:00|2978.3|2972.3|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|16
1757983500000|2025-09-16 00:45:00|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|5
1757983800000|2025-09-16 00:50:00|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1757984100000|2025-09-16 00:55:00|2977.8|2971.8|2976|2970|2977.8|2971.8|2975.3|2969.3|22
1757984400000|2025-09-16 01:00:00|2976.3|2970.3|2969|2963|2976.8|2970.8|2968.3|2962.3|177
1757984700000|2025-09-16 01:05:00|2968.8|2962.8|2971.3|2965.3|2972.3|2966.3|2968.5|2962.5|92
1757985000000|2025-09-16 01:10:00|2971.5|2965.5|2974.8|2968.8|2976|2970|2971|2965|118
1757985300000|2025-09-16 01:15:00|2975|2969|2972.3|2966.3|2975.5|2969.5|2971|2965|126
1757985600000|2025-09-16 01:20:00|2972|2966|2974.3|2968.3|2974.8|2968.8|2972|2966|71
1757985900000|2025-09-16 01:25:00|2974|2968|2974|2968|2974.5|2968.5|2972.3|2966.3|73
1757986200000|2025-09-16 01:30:00|2973.8|2967.8|2977|2971|2977.3|2971.3|2973.3|2967.3|58
1757986500000|2025-09-16 01:35:00|2976.8|2970.8|2977.3|2971.3|2978|2972|2976.3|2970.3|66
1757986800000|2025-09-16 01:40:00|2977|2971|2975.8|2969.8|2977|2971|2974.8|2968.8|60
1757987100000|2025-09-16 01:45:00|2976|2970|2975.8|2969.8|2977.8|2971.8|2975.5|2969.5|54
1757987400000|2025-09-16 01:50:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975|2969|55
1757987700000|2025-09-16 01:55:00|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2975.3|2969.3|44
1757988000000|2025-09-16 02:00:00|2976.8|2970.8|2977.5|2971.5|2978.8|2972.8|2976.8|2970.8|69
1757988300000|2025-09-16 02:05:00|2977.3|2971.3|2978|2972|2980|2974|2976.5|2970.5|53
1757988600000|2025-09-16 02:10:00|2977.8|2971.8|2976.8|2970.8|2978.3|2972.3|2976|2970|44
1757988900000|2025-09-16 02:15:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|16
1757989200000|2025-09-16 02:20:00|2977|2971|2976|2970|2977|2971|2976|2970|13
1757989500000|2025-09-16 02:25:00|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|8
1757989800000|2025-09-16 02:30:00|2976.3|2970.3|2973|2967|2978|2972|2972.8|2966.8|78
1757990100000|2025-09-16 02:35:00|2972.8|2966.8|2970.8|2964.8|2973.3|2967.3|2970.3|2964.3|61
1757990400000|2025-09-16 02:40:00|2970.5|2964.5|2970|2964|2971.3|2965.3|2969.8|2963.8|60
1757990700000|2025-09-16 02:45:00|2970.3|2964.3|2972|2966|2972.3|2966.3|2969|2963|76
1757991000000|2025-09-16 02:50:00|2972.3|2966.3|2972|2966|2973.8|2967.8|2971.8|2965.8|51
1757991300000|2025-09-16 02:55:00|2972.3|2966.3|2971.3|2965.3|2975.3|2969.3|2970.5|2964.5|65
1757991600000|2025-09-16 03:00:00|2971|2965|2971.8|2965.8|2972.8|2966.8|2970.8|2964.8|73
1757991900000|2025-09-16 03:05:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2970.3|2964.3|47
1757992200000|2025-09-16 03:10:00|2972.5|2966.5|2971.5|2965.5|2973|2967|2971.5|2965.5|48
1757992500000|2025-09-16 03:15:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|42
1757992800000|2025-09-16 03:20:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2970.8|2964.8|30
1757993100000|2025-09-16 03:25:00|2971.5|2965.5|2972|2966|2973|2967|2971.3|2965.3|45
1757993400000|2025-09-16 03:30:00|2971.8|2965.8|2973|2967|2974|2968|2971.8|2965.8|40
1757993700000|2025-09-16 03:35:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1757994000000|2025-09-16 03:40:00|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|16
1757994300000|2025-09-16 03:45:00|2973.3|2967.3|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|15
1757994600000|2025-09-16 03:50:00|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|6
1757995200000|2025-09-16 04:00:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1757995500000|2025-09-16 04:05:00|2971|2965|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|8
1757995800000|2025-09-16 04:10:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1757996100000|2025-09-16 04:15:00|2970.3|2964.3|2970.3|2964.3|2971|2965|2970.3|2964.3|11
1757996700000|2025-09-16 04:25:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1757997000000|2025-09-16 04:30:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|11
1757997300000|2025-09-16 04:35:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1757997600000|2025-09-16 04:40:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1757997900000|2025-09-16 04:45:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1757998200000|2025-09-16 04:50:00|2971|2965|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|7
1757998500000|2025-09-16 04:55:00|2971|2965|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1757998800000|2025-09-16 05:00:00|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2969|2963|23
1757999100000|2025-09-16 05:05:00|2970|2964|2970.3|2964.3|2971.3|2965.3|2970|2964|9
1757999400000|2025-09-16 05:10:00|2970|2964|2969|2963|2970|2964|2969|2963|5
1757999700000|2025-09-16 05:15:00|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2968.8|2962.8|17
1758000000000|2025-09-16 05:20:00|2969|2963|2969.5|2963.5|2969.8|2963.8|2969|2963|10
1758000300000|2025-09-16 05:25:00|2969.8|2963.8|2970.5|2964.5|2970.8|2964.8|2969.5|2963.5|21
1758000600000|2025-09-16 05:30:00|2970.8|2964.8|2971.3|2965.3|2972.3|2966.3|2969.8|2963.8|54
1758000900000|2025-09-16 05:35:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|23
1758001200000|2025-09-16 05:40:00|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2970.3|2964.3|46
1758001500000|2025-09-16 05:45:00|2971.8|2965.8|2970|2964|2971.8|2965.8|2969.5|2963.5|41
1758001800000|2025-09-16 05:50:00|2969.8|2963.8|2972|2966|2972.5|2966.5|2969.5|2963.5|59
1758002100000|2025-09-16 05:55:00|2972.5|2966.5|2973|2967|2973.5|2967.5|2972|2966|41
1758002400000|2025-09-16 06:00:00|2973.3|2967.3|2975|2969|2976|2970|2973.3|2967.3|76
1758002700000|2025-09-16 06:05:00|2975.3|2969.3|2972.8|2966.8|2975.8|2969.8|2972|2966|45
1758003000000|2025-09-16 06:10:00|2972.5|2966.5|2972|2966|2972.8|2966.8|2971.3|2965.3|29
1758003300000|2025-09-16 06:15:00|2972.3|2966.3|2974.5|2968.5|2974.5|2968.5|2972.3|2966.3|32
1758003600000|2025-09-16 06:20:00|2974.8|2968.8|2972.5|2966.5|2974.8|2968.8|2972.5|2966.5|42
1758003900000|2025-09-16 06:25:00|2972.8|2966.8|2974.5|2968.5|2974.5|2968.5|2972.3|2966.3|51
1758004200000|2025-09-16 06:30:00|2974.3|2968.3|2974|2968|2975.3|2969.3|2974|2968|22
1758004500000|2025-09-16 06:35:00|2974.3|2968.3|2973.3|2967.3|2974.8|2968.8|2973.3|2967.3|53
1758004800000|2025-09-16 06:40:00|2973.5|2967.5|2970.8|2964.8|2974|2968|2970.3|2964.3|24
1758005100000|2025-09-16 06:45:00|2970.5|2964.5|2968.3|2962.3|2971|2965|2966.8|2960.8|65
1758005400000|2025-09-16 06:50:00|2967.8|2961.8|2965.5|2959.5|2967.8|2961.8|2963.8|2957.8|59
1758005700000|2025-09-16 06:55:00|2966.3|2960.3|2967.9|2961.9|2968.1|2962.1|2965.8|2959.8|54
1758006000000|2025-09-16 07:00:00|2968.6|2962.6|2974|2968|2974.8|2968.8|2968.4|2962.4|80
1758006300000|2025-09-16 07:05:00|2973.5|2967.5|2970|2964|2973.5|2967.5|2969.5|2963.5|49
1758006600000|2025-09-16 07:10:00|2970.3|2964.3|2973|2967|2973.3|2967.3|2968.5|2962.5|45
1758006900000|2025-09-16 07:15:00|2972.8|2966.8|2971|2965|2972.8|2966.8|2969.3|2963.3|45
1758007200000|2025-09-16 07:20:00|2971.3|2965.3|2970.8|2964.8|2973|2967|2970.5|2964.5|61
1758007500000|2025-09-16 07:25:00|2971.3|2965.3|2977.8|2971.8|2977.8|2971.8|2971.3|2965.3|47
1758007800000|2025-09-16 07:30:00|2977.5|2971.5|2971.5|2965.5|2979|2973|2971.5|2965.5|47
1758008100000|2025-09-16 07:35:00|2971.3|2965.3|2970.8|2964.8|2971.8|2965.8|2970.5|2964.5|27
1758008400000|2025-09-16 07:40:00|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2968.5|2962.5|39
1758008700000|2025-09-16 07:45:00|2970|2964|2969.3|2963.3|2970|2964|2968.5|2962.5|14
1758009000000|2025-09-16 07:50:00|2969.5|2963.5|2972|2966|2972.8|2966.8|2969.5|2963.5|26
1758009300000|2025-09-16 07:55:00|2971.8|2965.8|2969.5|2963.5|2971.8|2965.8|2969.3|2963.3|24
1758009600000|2025-09-16 08:00:00|2969.3|2963.3|2973.5|2967.5|2974.8|2968.8|2969.3|2963.3|37
1758009900000|2025-09-16 08:05:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2971.5|2965.5|19
1758010200000|2025-09-16 08:10:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|27
1758010500000|2025-09-16 08:15:00|2972.3|2966.3|2973|2967|2974.8|2968.8|2972|2966|39
1758010800000|2025-09-16 08:20:00|2973.3|2967.3|2974.3|2968.3|2974.5|2968.5|2973|2967|16
1758011100000|2025-09-16 08:25:00|2974|2968|2973|2967|2974|2968|2972.8|2966.8|15
1758011400000|2025-09-16 08:30:00|2973.3|2967.3|2971.8|2965.8|2973.3|2967.3|2971.8|2965.8|27
1758011700000|2025-09-16 08:35:00|2971.5|2965.5|2970.3|2964.3|2971.5|2965.5|2969.3|2963.3|25
1758012000000|2025-09-16 08:40:00|2970|2964|2972.8|2966.8|2973|2967|2970|2964|32
1758012300000|2025-09-16 08:45:00|2972.5|2966.5|2970.5|2964.5|2972.5|2966.5|2970.3|2964.3|21
1758012600000|2025-09-16 08:50:00|2970.8|2964.8|2974|2968|2974|2968|2970.8|2964.8|20
1758012900000|2025-09-16 08:55:00|2974.3|2968.3|2973.5|2967.5|2974.5|2968.5|2973|2967|15
1758013200000|2025-09-16 09:00:00|2973.8|2967.8|2976.5|2970.5|2976.5|2970.5|2973.8|2967.8|27
1758013500000|2025-09-16 09:05:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|30
1758013800000|2025-09-16 09:10:00|2977|2971|2978.5|2972.5|2979|2973|2977|2971|20
1758014100000|2025-09-16 09:15:00|2978.8|2972.8|2983.8|2977.8|2984.3|2978.3|2977.8|2971.8|47
1758014400000|2025-09-16 09:20:00|2984|2978|2982|2976|2985.8|2979.8|2981.8|2975.8|51
1758014700000|2025-09-16 09:25:00|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2980|2974|30
1758015000000|2025-09-16 09:30:00|2981.5|2975.5|2982.3|2976.3|2982.5|2976.5|2981.3|2975.3|9
1758015300000|2025-09-16 09:35:00|2982|2976|2980.3|2974.3|2982|2976|2979.8|2973.8|26
1758015600000|2025-09-16 09:40:00|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|11
1758015900000|2025-09-16 09:45:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|9
1758016200000|2025-09-16 09:50:00|2980.8|2974.8|2980|2974|2981|2975|2979.8|2973.8|11
1758016500000|2025-09-16 09:55:00|2980.3|2974.3|2979|2973|2980.3|2974.3|2979|2973|12
1758016800000|2025-09-16 10:00:00|2978.8|2972.8|2976.8|2970.8|2978.8|2972.8|2974.3|2968.3|35
1758017100000|2025-09-16 10:05:00|2977|2971|2980.8|2974.8|2980.8|2974.8|2976|2970|38
1758017400000|2025-09-16 10:10:00|2980.3|2974.3|2981.3|2975.3|2981.5|2975.5|2977.3|2971.3|37
1758017700000|2025-09-16 10:15:00|2981|2975|2984|2978|2984|2978|2981|2975|19
1758018000000|2025-09-16 10:20:00|2984.3|2978.3|2987.5|2981.5|2988.3|2982.3|2984|2978|72
1758018300000|2025-09-16 10:25:00|2987.3|2981.3|2986.5|2980.5|2988|2982|2985.8|2979.8|22
1758018600000|2025-09-16 10:30:00|2986.3|2980.3|2984.8|2978.8|2986.8|2980.8|2984.3|2978.3|31
1758018900000|2025-09-16 10:35:00|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|26
1758019200000|2025-09-16 10:40:00|2985|2979|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|39
1758019500000|2025-09-16 10:45:00|2986|2980|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|9
1758019800000|2025-09-16 10:50:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|6
1758020100000|2025-09-16 10:55:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985|2979|6
1758020400000|2025-09-16 11:00:00|2985|2979|2982.8|2976.8|2985|2979|2982.8|2976.8|23
1758020700000|2025-09-16 11:05:00|2983|2977|2983.3|2977.3|2983.5|2977.5|2983|2977|24
1758021000000|2025-09-16 11:10:00|2983|2977|2982.3|2976.3|2983|2977|2981.8|2975.8|15
1758021300000|2025-09-16 11:15:00|2982|2976|2981.3|2975.3|2982|2976|2980.3|2974.3|28
1758021600000|2025-09-16 11:20:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|12
1758021900000|2025-09-16 11:25:00|2982|2976|2982.5|2976.5|2983.3|2977.3|2981.8|2975.8|31
1758022200000|2025-09-16 11:30:00|2982.8|2976.8|2982.5|2976.5|2983|2977|2981.8|2975.8|20
1758022500000|2025-09-16 11:35:00|2982.3|2976.3|2982.8|2976.8|2983|2977|2982.3|2976.3|15
1758022800000|2025-09-16 11:40:00|2982.5|2976.5|2983.8|2977.8|2983.8|2977.8|2981.5|2975.5|37
1758023100000|2025-09-16 11:45:00|2984|2978|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|30
1758023400000|2025-09-16 11:50:00|2984.5|2978.5|2986.8|2980.8|2987.3|2981.3|2983.8|2977.8|50
1758023700000|2025-09-16 11:55:00|2987|2981|2988.8|2982.8|2989.5|2983.5|2986.3|2980.3|50
1758024000000|2025-09-16 12:00:00|2989|2983|2988.5|2982.5|2989.8|2983.8|2987.8|2981.8|34
1758024300000|2025-09-16 12:05:00|2988.8|2982.8|2989.3|2983.3|2990.3|2984.3|2988.8|2982.8|47
1758024600000|2025-09-16 12:10:00|2988.8|2982.8|2987.5|2981.5|2989.3|2983.3|2987|2981|41
1758024900000|2025-09-16 12:15:00|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|11
1758025200000|2025-09-16 12:20:00|2989|2983|2988|2982|2989|2983|2986.8|2980.8|33
1758025500000|2025-09-16 12:25:00|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987|2981|45
1758025800000|2025-09-16 12:30:00|2987|2981|2986.8|2980.8|2988|2982|2984.8|2978.8|67
1758026100000|2025-09-16 12:35:00|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|18
1758026400000|2025-09-16 12:40:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2985.5|2979.5|21
1758026700000|2025-09-16 12:45:00|2987.3|2981.3|2987.8|2981.8|2988|2982|2986.8|2980.8|15
1758027000000|2025-09-16 12:50:00|2987.3|2981.3|2986.8|2980.8|2987.5|2981.5|2986.5|2980.5|16
1758027300000|2025-09-16 12:55:00|2986.3|2980.3|2985.5|2979.5|2986.8|2980.8|2984.3|2978.3|33
1758027600000|2025-09-16 13:00:00|2985.8|2979.8|2987|2981|2987.8|2981.8|2984.8|2978.8|162
1758027900000|2025-09-16 13:05:00|2987.3|2981.3|2989.3|2983.3|2990.8|2984.8|2986.8|2980.8|114
1758028200000|2025-09-16 13:10:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2986.8|2980.8|92
1758028500000|2025-09-16 13:15:00|2990.5|2984.5|2992.3|2986.3|2993.3|2987.3|2990.3|2984.3|91
1758028800000|2025-09-16 13:20:00|2992|2986|2997.5|2991.5|2998.3|2992.3|2991.5|2985.5|65
1758029100000|2025-09-16 13:25:00|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2995.3|2989.3|58
1758029400000|2025-09-16 13:30:00|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2994.5|2988.5|63
1758029700000|2025-09-16 13:35:00|2995.5|2989.5|2997.8|2991.8|2999|2993|2995.5|2989.5|75
1758030000000|2025-09-16 13:40:00|2998|2992|2995|2989|2998|2992|2994.8|2988.8|67
1758030300000|2025-09-16 13:45:00|2994.8|2988.8|2994.8|2988.8|2996.5|2990.5|2994.5|2988.5|78
1758030600000|2025-09-16 13:50:00|2995|2989|2994.3|2988.3|2995|2989|2993.3|2987.3|36
1758030900000|2025-09-16 13:55:00|2994.5|2988.5|2992.5|2986.5|2995|2989|2991.8|2985.8|63
1758031200000|2025-09-16 14:00:00|2992.3|2986.3|2992|2986|2994|2988|2991.8|2985.8|77
1758031500000|2025-09-16 14:05:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2990.5|2984.5|75
1758031800000|2025-09-16 14:10:00|2992.5|2986.5|2994.3|2988.3|2994.5|2988.5|2992.3|2986.3|42
1758032100000|2025-09-16 14:15:00|2994.5|2988.5|2994.8|2988.8|2995.5|2989.5|2994.3|2988.3|51
1758032400000|2025-09-16 14:20:00|2994.5|2988.5|2996.8|2990.8|2996.8|2990.8|2993.8|2987.8|55
1758032700000|2025-09-16 14:25:00|2997|2991|2992.8|2986.8|2997|2991|2992.3|2986.3|58
1758033000000|2025-09-16 14:30:00|2993|2987|2992.3|2986.3|2993.5|2987.5|2989.5|2983.5|73
1758033300000|2025-09-16 14:35:00|2992|2986|2994|2988|2994.5|2988.5|2991.8|2985.8|77
1758033600000|2025-09-16 14:40:00|2993.8|2987.8|2994|2988|2994.8|2988.8|2992.8|2986.8|50
1758033900000|2025-09-16 14:45:00|2994.5|2988.5|2995.8|2989.8|2997|2991|2993.8|2987.8|67
1758034200000|2025-09-16 14:50:00|2996|2990|2997.5|2991.5|2997.8|2991.8|2995|2989|50
1758034500000|2025-09-16 14:55:00|2997.3|2991.3|2998|2992|2999.3|2993.3|2997|2991|45
1758034800000|2025-09-16 15:00:00|2998.3|2992.3|3000.3|2994.3|3000.8|2994.8|2997.8|2991.8|40
1758035100000|2025-09-16 15:05:00|3000.5|2994.5|3000.8|2994.8|3001.3|2995.3|3000.3|2994.3|39
1758035400000|2025-09-16 15:10:00|3000.5|2994.5|2996.8|2990.8|3003.3|2997.3|2996|2990|69
1758035700000|2025-09-16 15:15:00|2996.5|2990.5|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|54
1758036000000|2025-09-16 15:20:00|2998.3|2992.3|3000.5|2994.5|3000.5|2994.5|2998.3|2992.3|42
1758036300000|2025-09-16 15:25:00|3000.3|2994.3|3004.8|2998.8|3005.3|2999.3|3000.3|2994.3|66
1758036600000|2025-09-16 15:30:00|3004.5|2998.5|3002|2996|3006.3|3000.3|3000.5|2994.5|80
1758036900000|2025-09-16 15:35:00|3003|2997|2990|2984|3003|2997|2989|2983|168
1758037200000|2025-09-16 15:40:00|2990.3|2984.3|2987.5|2981.5|2990.3|2984.3|2984.8|2978.8|100
1758037500000|2025-09-16 15:45:00|2987.8|2981.8|2988.5|2982.5|2990.3|2984.3|2987.5|2981.5|70
1758037800000|2025-09-16 15:50:00|2988.8|2982.8|2990.8|2984.8|2990.8|2984.8|2988.8|2982.8|24
1758038100000|2025-09-16 15:55:00|2990.3|2984.3|2990.5|2984.5|2991.8|2985.8|2989.8|2983.8|26
1758038400000|2025-09-16 16:00:00|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.8|2983.8|9
1758038700000|2025-09-16 16:05:00|2989.8|2983.8|2986|2980|2989.8|2983.8|2985.5|2979.5|22
1758039000000|2025-09-16 16:10:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1758039300000|2025-09-16 16:15:00|2987.3|2981.3|2986.5|2980.5|2987.5|2981.5|2986.3|2980.3|6
1758039600000|2025-09-16 16:20:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|17
1758039900000|2025-09-16 16:25:00|2984.3|2978.3|2985|2979|2985.3|2979.3|2984.3|2978.3|20
1758040200000|2025-09-16 16:30:00|2985.3|2979.3|2986.5|2980.5|2986.8|2980.8|2985.3|2979.3|25
1758040500000|2025-09-16 16:35:00|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.3|2979.3|10
1758040800000|2025-09-16 16:40:00|2985.5|2979.5|2986.5|2980.5|2987.8|2981.8|2985.5|2979.5|30
1758041400000|2025-09-16 16:50:00|2986.8|2980.8|2987.5|2981.5|2987.8|2981.8|2986.8|2980.8|14
1758041700000|2025-09-16 16:55:00|2987.8|2981.8|2987.1|2981.1|2987.9|2981.9|2986.6|2980.6|17
1758042000000|2025-09-16 17:00:00|2987.4|2981.4|2986.4|2980.4|2987.4|2981.4|2985.9|2979.9|19
1758042300000|2025-09-16 17:05:00|2986.1|2980.1|2985.6|2979.6|2986.6|2980.6|2985.4|2979.4|19
1758042600000|2025-09-16 17:10:00|2985.4|2979.4|2986.1|2980.1|2986.4|2980.4|2985.1|2979.1|8
1758042900000|2025-09-16 17:15:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|5
1758043200000|2025-09-16 17:20:00|2986.6|2980.6|2986.6|2980.6|2987.6|2981.6|2986.6|2980.6|18
1758043500000|2025-09-16 17:25:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|9
1758043800000|2025-09-16 17:30:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2986.6|2980.6|9
1758044100000|2025-09-16 17:35:00|2985.8|2979.8|2986.1|2980.1|2986.6|2980.6|2985.8|2979.8|6
1758044400000|2025-09-16 17:40:00|2985.9|2979.9|2985.1|2979.1|2986.1|2980.1|2984.4|2978.4|20
1758044700000|2025-09-16 17:45:00|2985.6|2979.6|2985.9|2979.9|2986.1|2980.1|2985.1|2979.1|10
1758045000000|2025-09-16 17:50:00|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.1|2979.1|10
1758045300000|2025-09-16 17:55:00|2992.3|2973.5|2993|2974.3|2993.5|2974.8|2992.3|2973.5|5
1758067200000|2025-09-17 00:00:00|2988.5|2982.5|2985.5|2979.5|2988.5|2982.5|2985.3|2979.3|10
1758067500000|2025-09-17 00:05:00|2985.3|2979.3|2985|2979|2985.8|2979.8|2984|2978|27
1758067800000|2025-09-17 00:10:00|2985.3|2979.3|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|10
1758068100000|2025-09-17 00:15:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985|2979|15
1758068400000|2025-09-17 00:20:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1758068700000|2025-09-17 00:25:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|11
1758069000000|2025-09-17 00:30:00|2985.3|2979.3|2985|2979|2985.8|2979.8|2985|2979|15
1758069300000|2025-09-17 00:35:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1758069600000|2025-09-17 00:40:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|7
1758069900000|2025-09-17 00:45:00|2984|2978|2985|2979|2985|2979|2983.8|2977.8|7
1758070200000|2025-09-17 00:50:00|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|16
1758070500000|2025-09-17 00:55:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2983.8|2977.8|16
1758070800000|2025-09-17 01:00:00|2985.5|2979.5|2988.3|2982.3|2990.3|2984.3|2985.3|2979.3|140
1758071100000|2025-09-17 01:05:00|2988.5|2982.5|2987|2981|2988.8|2982.8|2985.5|2979.5|77
1758071400000|2025-09-17 01:10:00|2986.3|2980.3|2985.3|2979.3|2987|2981|2984|2978|69
1758071700000|2025-09-17 01:15:00|2985|2979|2983.8|2977.8|2985|2979|2982.5|2976.5|74
1758072000000|2025-09-17 01:20:00|2983.5|2977.5|2983.8|2977.8|2985.8|2979.8|2982.8|2976.8|92
1758072300000|2025-09-17 01:25:00|2983.5|2977.5|2981|2975|2983.5|2977.5|2980.3|2974.3|77
1758072600000|2025-09-17 01:30:00|2980.8|2974.8|2976|2970|2981|2975|2975|2969|117
1758072900000|2025-09-17 01:35:00|2975.5|2969.5|2979.3|2973.3|2979.3|2973.3|2971.8|2965.8|74
1758073200000|2025-09-17 01:40:00|2979|2973|2977.5|2971.5|2979.5|2973.5|2977|2971|62
1758073500000|2025-09-17 01:45:00|2977.8|2971.8|2979|2973|2979.3|2973.3|2976.5|2970.5|65
1758073800000|2025-09-17 01:50:00|2979.3|2973.3|2982|2976|2982|2976|2979.3|2973.3|63
1758074100000|2025-09-17 01:55:00|2981.8|2975.8|2982|2976|2982.5|2976.5|2981|2975|42
1758074400000|2025-09-17 02:00:00|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.3|2975.3|76
1758074700000|2025-09-17 02:05:00|2981.8|2975.8|2981.5|2975.5|2983|2977|2980.8|2974.8|57
1758075000000|2025-09-17 02:10:00|2981.3|2975.3|2981.8|2975.8|2982.3|2976.3|2979.8|2973.8|72
1758075300000|2025-09-17 02:15:00|2982|2976|2977.3|2971.3|2982.3|2976.3|2975.8|2969.8|53
1758075600000|2025-09-17 02:20:00|2977|2971|2976.3|2970.3|2977|2971|2975.8|2969.8|11
1758075900000|2025-09-17 02:25:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|7
1758076200000|2025-09-17 02:30:00|2975.8|2969.8|2973.5|2967.5|2976.3|2970.3|2972.5|2966.5|96
1758076500000|2025-09-17 02:35:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2971.5|2965.5|65
1758076800000|2025-09-17 02:40:00|2974.5|2968.5|2974|2968|2975.3|2969.3|2973.5|2967.5|40
1758077100000|2025-09-17 02:45:00|2974.3|2968.3|2976.3|2970.3|2976.3|2970.3|2974.3|2968.3|32
1758077400000|2025-09-17 02:50:00|2976|2970|2977.8|2971.8|2977.8|2971.8|2975.5|2969.5|42
1758077700000|2025-09-17 02:55:00|2977.5|2971.5|2979|2973|2979.8|2973.8|2977.3|2971.3|39
1758078000000|2025-09-17 03:00:00|2978.8|2972.8|2979|2973|2979.3|2973.3|2978.5|2972.5|17
1758078300000|2025-09-17 03:05:00|2979.3|2973.3|2976.5|2970.5|2979.8|2973.8|2976.5|2970.5|36
1758078600000|2025-09-17 03:10:00|2976.8|2970.8|2978.5|2972.5|2979|2973|2976.8|2970.8|33
1758078900000|2025-09-17 03:15:00|2978.8|2972.8|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|67
1758079200000|2025-09-17 03:20:00|2980.3|2974.3|2983.5|2977.5|2983.8|2977.8|2980.3|2974.3|47
1758079500000|2025-09-17 03:25:00|2983.3|2977.3|2982.5|2976.5|2983.5|2977.5|2982.5|2976.5|62
1758079800000|2025-09-17 03:30:00|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|6
1758080100000|2025-09-17 03:35:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1758080700000|2025-09-17 03:45:00|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|7
1758081000000|2025-09-17 03:50:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|28
1758081300000|2025-09-17 03:55:00|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|6
1758081600000|2025-09-17 04:00:00|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1758082200000|2025-09-17 04:10:00|2982.8|2976.8|2982|2976|2983|2977|2982|2976|7
1758082500000|2025-09-17 04:15:00|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982|2976|5
1758082800000|2025-09-17 04:20:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1758083100000|2025-09-17 04:25:00|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1758083400000|2025-09-17 04:30:00|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|3
1758084300000|2025-09-17 04:45:00|2985.3|2979.3|2986|2980|2986.3|2980.3|2985|2979|6
1758084900000|2025-09-17 04:55:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1758085200000|2025-09-17 05:00:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1758085500000|2025-09-17 05:05:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|25
1758085800000|2025-09-17 05:10:00|2986|2980|2986|2980|2986.5|2980.5|2986|2980|11
1758086100000|2025-09-17 05:15:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985|2979|7
1758086400000|2025-09-17 05:20:00|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|4
1758086700000|2025-09-17 05:25:00|2983.8|2977.8|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|12
1758087000000|2025-09-17 05:30:00|2983.5|2977.5|2989.5|2983.5|2989.5|2983.5|2983.5|2977.5|64
1758087300000|2025-09-17 05:35:00|2989.3|2983.3|2991.5|2985.5|2992|2986|2989.3|2983.3|35
1758087600000|2025-09-17 05:40:00|2991.8|2985.8|2994|2988|2994.3|2988.3|2991|2985|40
1758087900000|2025-09-17 05:45:00|2994.3|2988.3|2995.3|2989.3|2996.5|2990.5|2994.3|2988.3|62
1758088200000|2025-09-17 05:50:00|2994.8|2988.8|2995|2989|2995.5|2989.5|2993.3|2987.3|100
1758088500000|2025-09-17 05:55:00|2995.3|2989.3|2997.5|2991.5|2997.5|2991.5|2995|2989|50
1758088800000|2025-09-17 06:00:00|2997|2991|2998|2992|2999.8|2993.8|2996.8|2990.8|72
1758089100000|2025-09-17 06:05:00|2997.8|2991.8|2999|2993|3000|2994|2997.8|2991.8|92
1758089400000|2025-09-17 06:10:00|2999.3|2993.3|2999.8|2993.8|3001.3|2995.3|2999.3|2993.3|66
1758089700000|2025-09-17 06:15:00|2999.5|2993.5|2997.5|2991.5|3000.5|2994.5|2997.3|2991.3|54
1758090000000|2025-09-17 06:20:00|2997.8|2991.8|2998.5|2992.5|3000.8|2994.8|2997.5|2991.5|72
1758090300000|2025-09-17 06:25:00|2998.8|2992.8|2996.5|2990.5|2998.8|2992.8|2995.5|2989.5|36
1758090600000|2025-09-17 06:30:00|2996.8|2990.8|2995.8|2989.8|2997.3|2991.3|2995|2989|35
1758090900000|2025-09-17 06:35:00|2996|2990|2996.5|2990.5|2997|2991|2995.8|2989.8|24
1758091200000|2025-09-17 06:40:00|2996.3|2990.3|2994.8|2988.8|2997.8|2991.8|2994.5|2988.5|55
1758091500000|2025-09-17 06:45:00|2994.5|2988.5|2994.8|2988.8|2995.8|2989.8|2993.8|2987.8|38
1758091800000|2025-09-17 06:50:00|2994.3|2988.3|2999.8|2993.8|2999.8|2993.8|2994.3|2988.3|56
1758092100000|2025-09-17 06:55:00|2999.5|2993.5|2998.9|2992.9|3000.8|2994.8|2998.9|2992.9|38
1758092400000|2025-09-17 07:00:00|2998.6|2992.6|2986.3|2980.3|2998.6|2992.6|2983.9|2977.9|150
1758092700000|2025-09-17 07:05:00|2986.5|2980.5|2977.3|2971.3|2986.5|2980.5|2975.5|2969.5|136
1758093000000|2025-09-17 07:10:00|2977|2971|2971.8|2965.8|2977.8|2971.8|2968.8|2962.8|99
1758093300000|2025-09-17 07:15:00|2971.5|2965.5|2972|2966|2973.5|2967.5|2966.5|2960.5|148
1758093600000|2025-09-17 07:20:00|2971.8|2965.8|2974.5|2968.5|2975.3|2969.3|2969.5|2963.5|67
1758093900000|2025-09-17 07:25:00|2974.3|2968.3|2980.5|2974.5|2982|2976|2974|2968|88
1758094200000|2025-09-17 07:30:00|2980.3|2974.3|2977|2971|2980.3|2974.3|2975.5|2969.5|142
1758094500000|2025-09-17 07:35:00|2977.3|2971.3|2982|2976|2982.8|2976.8|2977|2971|58
1758094800000|2025-09-17 07:40:00|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.3|2973.3|28
1758095100000|2025-09-17 07:45:00|2979.3|2973.3|2982|2976|2982.8|2976.8|2979|2973|33
1758095400000|2025-09-17 07:50:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2978.8|2972.8|25
1758095700000|2025-09-17 07:55:00|2980.5|2974.5|2979.5|2973.5|2981|2975|2979|2973|48
1758096000000|2025-09-17 08:00:00|2979.3|2973.3|2979|2973|2980|2974|2973.8|2967.8|142
1758096300000|2025-09-17 08:05:00|2978.8|2972.8|2981.5|2975.5|2981.5|2975.5|2978|2972|57
1758096600000|2025-09-17 08:10:00|2981.3|2975.3|2981.3|2975.3|2981.8|2975.8|2980.3|2974.3|37
1758096900000|2025-09-17 08:15:00|2981|2975|2977.5|2971.5|2981|2975|2975.8|2969.8|60
1758097200000|2025-09-17 08:20:00|2977.3|2971.3|2976|2970|2977.3|2971.3|2974.8|2968.8|32
1758097500000|2025-09-17 08:25:00|2975.8|2969.8|2978.5|2972.5|2978.5|2972.5|2975|2969|30
1758097800000|2025-09-17 08:30:00|2978.8|2972.8|2981.5|2975.5|2982|2976|2978.8|2972.8|45
1758098100000|2025-09-17 08:35:00|2981.3|2975.3|2982.8|2976.8|2985.3|2979.3|2980.8|2974.8|50
1758098400000|2025-09-17 08:40:00|2983|2977|2978.8|2972.8|2983.8|2977.8|2976|2970|99
1758098700000|2025-09-17 08:45:00|2979|2973|2980.3|2974.3|2983|2977|2978.5|2972.5|70
1758099000000|2025-09-17 08:50:00|2980.5|2974.5|2981.5|2975.5|2982.5|2976.5|2980.5|2974.5|40
1758099300000|2025-09-17 08:55:00|2981.3|2975.3|2979.5|2973.5|2981.3|2975.3|2979|2973|30
1758099600000|2025-09-17 09:00:00|2979.8|2973.8|2977.5|2971.5|2981|2975|2977.5|2971.5|40
1758099900000|2025-09-17 09:05:00|2977.8|2971.8|2975.8|2969.8|2978.8|2972.8|2975.8|2969.8|29
1758100200000|2025-09-17 09:10:00|2976|2970|2975.3|2969.3|2976.3|2970.3|2974|2968|49
1758100500000|2025-09-17 09:15:00|2975|2969|2977.5|2971.5|2977.8|2971.8|2975|2969|26
1758100800000|2025-09-17 09:20:00|2977.3|2971.3|2976.8|2970.8|2977.8|2971.8|2976.5|2970.5|19
1758101100000|2025-09-17 09:25:00|2977|2971|2977.8|2971.8|2978|2972|2976.8|2970.8|18
1758101400000|2025-09-17 09:30:00|2977.3|2971.3|2974.5|2968.5|2977.5|2971.5|2974|2968|21
1758101700000|2025-09-17 09:35:00|2974.3|2968.3|2975|2969|2975.5|2969.5|2973.8|2967.8|52
1758102000000|2025-09-17 09:40:00|2974.8|2968.8|2973.8|2967.8|2975|2969|2973.5|2967.5|18
1758102300000|2025-09-17 09:45:00|2974|2968|2975|2969|2975.5|2969.5|2973.5|2967.5|31
1758102600000|2025-09-17 09:50:00|2974.8|2968.8|2973.8|2967.8|2975|2969|2973.5|2967.5|19
1758102900000|2025-09-17 09:55:00|2973.5|2967.5|2973|2967|2973.8|2967.8|2972|2966|40
1758103200000|2025-09-17 10:00:00|2972.8|2966.8|2969.3|2963.3|2974.5|2968.5|2969.3|2963.3|46
1758103500000|2025-09-17 10:05:00|2969|2963|2965|2959|2969|2963|2964.5|2958.5|42
1758103800000|2025-09-17 10:10:00|2964.8|2958.8|2961.3|2955.3|2965.8|2959.8|2958.6|2952.6|70
1758104100000|2025-09-17 10:15:00|2961.5|2955.5|2964|2958|2965.3|2959.3|2960.8|2954.8|44
1758104400000|2025-09-17 10:20:00|2963.8|2957.8|2967|2961|2967.8|2961.8|2962.3|2956.3|44
1758104700000|2025-09-17 10:25:00|2966.8|2960.8|2967|2961|2968|2962|2966.8|2960.8|14
1758105000000|2025-09-17 10:30:00|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966|2960|30
1758105300000|2025-09-17 10:35:00|2966|2960|2967.3|2961.3|2969.5|2963.5|2965.8|2959.8|50
1758105600000|2025-09-17 10:40:00|2967|2961|2967.5|2961.5|2967.8|2961.8|2966|2960|26
1758105900000|2025-09-17 10:45:00|2967.8|2961.8|2964|2958|2967.8|2961.8|2964|2958|33
1758106200000|2025-09-17 10:50:00|2963.8|2957.8|2963|2957|2965.3|2959.3|2962.5|2956.5|50
1758106500000|2025-09-17 10:55:00|2962.8|2956.8|2966|2960|2966|2960|2961.8|2955.8|45
1758106800000|2025-09-17 11:00:00|2965.8|2959.8|2963.5|2957.5|2966.5|2960.5|2963|2957|36
1758107100000|2025-09-17 11:05:00|2963.3|2957.3|2961|2955|2964|2958|2961|2955|22
1758107400000|2025-09-17 11:10:00|2960.8|2954.8|2962.3|2956.3|2963.3|2957.3|2960.3|2954.3|36
1758107700000|2025-09-17 11:15:00|2962|2956|2962.3|2956.3|2963.3|2957.3|2961.5|2955.5|30
1758108000000|2025-09-17 11:20:00|2962|2956|2962.8|2956.8|2963|2957|2961.8|2955.8|16
1758108300000|2025-09-17 11:25:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|31
1758108600000|2025-09-17 11:30:00|2962.5|2956.5|2962.3|2956.3|2964.3|2958.3|2961.3|2955.3|34
1758108900000|2025-09-17 11:35:00|2962|2956|2961.8|2955.8|2962.8|2956.8|2959.8|2953.8|45
1758109200000|2025-09-17 11:40:00|2962|2956|2960.3|2954.3|2962|2956|2959.8|2953.8|28
1758109500000|2025-09-17 11:45:00|2960.5|2954.5|2960.5|2954.5|2961.5|2955.5|2960.3|2954.3|25
1758109800000|2025-09-17 11:50:00|2960.3|2954.3|2957.3|2951.3|2961.5|2955.5|2956.8|2950.8|81
1758110100000|2025-09-17 11:55:00|2957|2951|2957|2951|2958|2952|2954.9|2948.9|88
1758110400000|2025-09-17 12:00:00|2956.8|2950.8|2956.5|2950.5|2960.3|2954.3|2954.8|2948.8|63
1758110700000|2025-09-17 12:05:00|2956.3|2950.3|2954.8|2948.8|2956.3|2950.3|2954|2948|37
1758111000000|2025-09-17 12:10:00|2954.5|2948.5|2958.5|2952.5|2959|2953|2953.5|2947.5|58
1758111300000|2025-09-17 12:15:00|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2957.8|2951.8|23
1758111600000|2025-09-17 12:20:00|2960.3|2954.3|2960.8|2954.8|2961.8|2955.8|2958.8|2952.8|64
1758111900000|2025-09-17 12:25:00|2960.5|2954.5|2961.3|2955.3|2962.8|2956.8|2959.5|2953.5|65
1758112200000|2025-09-17 12:30:00|2962.3|2956.3|2967|2961|2967|2961|2961.3|2955.3|88
1758112500000|2025-09-17 12:35:00|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2964.3|2958.3|52
1758112800000|2025-09-17 12:40:00|2965.5|2959.5|2965.8|2959.8|2966.5|2960.5|2964.3|2958.3|28
1758113100000|2025-09-17 12:45:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2964.3|2958.3|31
1758113400000|2025-09-17 12:50:00|2965.5|2959.5|2967|2961|2967.3|2961.3|2964|2958|48
1758113700000|2025-09-17 12:55:00|2966.8|2960.8|2969.5|2963.5|2970|2964|2966|2960|60
1758114000000|2025-09-17 13:00:00|2969.8|2963.8|2963.5|2957.5|2971|2965|2960.3|2954.3|294
1758114300000|2025-09-17 13:05:00|2963.8|2957.8|2959.8|2953.8|2965.5|2959.5|2959.8|2953.8|146
1758114600000|2025-09-17 13:10:00|2959.5|2953.5|2957.8|2951.8|2960.3|2954.3|2957.5|2951.5|132
1758114900000|2025-09-17 13:15:00|2957.5|2951.5|2953|2947|2957.8|2951.8|2950.5|2944.5|167
1758115200000|2025-09-17 13:20:00|2952.8|2946.8|2953.8|2947.8|2955.3|2949.3|2951.5|2945.5|111
1758115500000|2025-09-17 13:25:00|2954|2948|2952|2946|2954|2948|2950.5|2944.5|108
1758115800000|2025-09-17 13:30:00|2951.8|2945.8|2953.8|2947.8|2954|2948|2949|2943|98
1758116100000|2025-09-17 13:35:00|2953.5|2947.5|2957.3|2951.3|2957.3|2951.3|2953|2947|81
1758116400000|2025-09-17 13:40:00|2957|2951|2955.3|2949.3|2957.3|2951.3|2954.5|2948.5|48
1758116700000|2025-09-17 13:45:00|2954.8|2948.8|2953.8|2947.8|2955|2949|2952.3|2946.3|76
1758117000000|2025-09-17 13:50:00|2954|2948|2954|2948|2956|2950|2954|2948|66
1758117300000|2025-09-17 13:55:00|2953.8|2947.8|2953.5|2947.5|2956|2950|2953|2947|63
1758117600000|2025-09-17 14:00:00|2953.8|2947.8|2957.8|2951.8|2957.8|2951.8|2952|2946|59
1758117900000|2025-09-17 14:05:00|2958|2952|2960|2954|2961|2955|2957.5|2951.5|58
1758118200000|2025-09-17 14:10:00|2959.8|2953.8|2957.5|2951.5|2960.8|2954.8|2957.3|2951.3|42
1758118500000|2025-09-17 14:15:00|2957.3|2951.3|2955.5|2949.5|2958.3|2952.3|2953.5|2947.5|59
1758118800000|2025-09-17 14:20:00|2955.3|2949.3|2953.3|2947.3|2955.5|2949.5|2951|2945|45
1758119100000|2025-09-17 14:25:00|2953.5|2947.5|2952.3|2946.3|2954.8|2948.8|2952.3|2946.3|44
1758119400000|2025-09-17 14:30:00|2952|2946|2951.5|2945.5|2952.5|2946.5|2950.5|2944.5|41
1758119700000|2025-09-17 14:35:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950|2944|46
1758120000000|2025-09-17 14:40:00|2951.3|2945.3|2951|2945|2952.8|2946.8|2950.8|2944.8|52
1758120300000|2025-09-17 14:45:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2948.5|2942.5|51
1758120600000|2025-09-17 14:50:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2949|2943|57
1758120900000|2025-09-17 14:55:00|2949.5|2943.5|2949.5|2943.5|2950|2944|2948.5|2942.5|43
1758121200000|2025-09-17 15:00:00|2949.3|2943.3|2950.5|2944.5|2951|2945|2949.3|2943.3|32
1758121500000|2025-09-17 15:05:00|2950.3|2944.3|2953.8|2947.8|2955.3|2949.3|2950.3|2944.3|48
1758121800000|2025-09-17 15:10:00|2953.5|2947.5|2953|2947|2953.8|2947.8|2952.8|2946.8|36
1758122100000|2025-09-17 15:15:00|2952.8|2946.8|2951.5|2945.5|2954.3|2948.3|2951.3|2945.3|69
1758122400000|2025-09-17 15:20:00|2951.8|2945.8|2949|2943|2952|2946|2948.8|2942.8|44
1758122700000|2025-09-17 15:25:00|2947.8|2941.8|2950|2944|2950.5|2944.5|2946.3|2940.3|56
1758123000000|2025-09-17 15:30:00|2949.8|2943.8|2947.5|2941.5|2950.5|2944.5|2946.8|2940.8|44
1758123300000|2025-09-17 15:35:00|2947.8|2941.8|2946.5|2940.5|2947.8|2941.8|2945.3|2939.3|115
1758123600000|2025-09-17 15:40:00|2947|2941|2945.5|2939.5|2947.3|2941.3|2945.3|2939.3|43
1758123900000|2025-09-17 15:45:00|2945.3|2939.3|2944|2938|2945.3|2939.3|2942.8|2936.8|28
1758124200000|2025-09-17 15:50:00|2944.3|2938.3|2945|2939|2945.5|2939.5|2943.8|2937.8|34
1758124500000|2025-09-17 15:55:00|2944.8|2938.8|2944.5|2938.5|2945.8|2939.8|2944|2938|25
1758124800000|2025-09-17 16:00:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|6
1758125100000|2025-09-17 16:05:00|2944.3|2938.3|2942.5|2936.5|2944.3|2938.3|2942.5|2936.5|31
1758125400000|2025-09-17 16:10:00|2941.3|2935.3|2942|2936|2942.5|2936.5|2941.3|2935.3|39
1758125700000|2025-09-17 16:15:00|2941.8|2935.8|2941.8|2935.8|2943|2937|2941|2935|50
1758126000000|2025-09-17 16:20:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2940.8|2934.8|43
1758126300000|2025-09-17 16:25:00|2943|2937|2946.5|2940.5|2946.8|2940.8|2942.8|2936.8|23
1758126600000|2025-09-17 16:30:00|2946.3|2940.3|2946|2940|2947.3|2941.3|2945.8|2939.8|16
1758126900000|2025-09-17 16:35:00|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|9
1758127200000|2025-09-17 16:40:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1758127500000|2025-09-17 16:45:00|2945.8|2939.8|2944|2938|2945.8|2939.8|2943.8|2937.8|15
1758127800000|2025-09-17 16:50:00|2944.3|2938.3|2943.3|2937.3|2945.8|2939.8|2942.8|2936.8|34
1758128100000|2025-09-17 16:55:00|2943.4|2937.4|2942.9|2936.9|2943.4|2937.4|2942.4|2936.4|14
1758128400000|2025-09-17 17:00:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1758128700000|2025-09-17 17:05:00|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1758129000000|2025-09-17 17:10:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1758129300000|2025-09-17 17:15:00|2942.4|2936.4|2941.6|2935.6|2943.9|2937.9|2941.1|2935.1|27
1758129600000|2025-09-17 17:20:00|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|4
1758129900000|2025-09-17 17:25:00|2940.4|2934.4|2941.1|2935.1|2941.1|2935.1|2940.4|2934.4|3
1758130200000|2025-09-17 17:30:00|2941.4|2935.4|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|4
1758130500000|2025-09-17 17:35:00|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.4|2935.4|5
1758130800000|2025-09-17 17:40:00|2941.6|2935.6|2944.5|2938.5|2945.9|2939.9|2941.4|2935.4|40
1758131100000|2025-09-17 17:45:00|2944.6|2938.6|2942.6|2936.6|2944.6|2938.6|2942.6|2936.6|17
1758131400000|2025-09-17 17:50:00|2942.9|2936.9|2945.5|2939.5|2945.9|2939.9|2942.9|2936.9|29
1758131700000|2025-09-17 17:55:00|2952|2933.3|2950.5|2931.8|2954.5|2935.8|2950.5|2931.8|17
1758153600000|2025-09-18 00:00:00|2944.9|2938.9|2942.5|2936.5|2944.9|2938.9|2942.5|2936.5|37
1758153900000|2025-09-18 00:05:00|2942.3|2936.3|2937.5|2931.5|2942.3|2936.3|2936.9|2930.9|27
1758154200000|2025-09-18 00:10:00|2937.3|2931.3|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|29
1758154500000|2025-09-18 00:15:00|2937.5|2931.5|2937.3|2931.3|2937.8|2931.8|2936.5|2930.5|12
1758154800000|2025-09-18 00:20:00|2937.5|2931.5|2936.8|2930.8|2938|2932|2936.3|2930.3|19
1758155100000|2025-09-18 00:25:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2937|2931|6
1758155400000|2025-09-18 00:30:00|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.3|2931.3|11
1758155700000|2025-09-18 00:35:00|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|5
1758156000000|2025-09-18 00:40:00|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2935.5|2929.5|10
1758156600000|2025-09-18 00:50:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1758156900000|2025-09-18 00:55:00|2936.5|2930.5|2936|2930|2936.5|2930.5|2935.8|2929.8|6
1758157200000|2025-09-18 01:00:00|2936.3|2930.3|2926.3|2920.3|2936.3|2930.3|2917.5|2910.5|193
1758157500000|2025-09-18 01:05:00|2926|2920|2930.3|2924.3|2930.3|2924.3|2924.5|2918.5|123
1758157800000|2025-09-18 01:10:00|2930|2924|2924.5|2918.5|2930|2924|2923.3|2917.3|109
1758158100000|2025-09-18 01:15:00|2924.3|2918.3|2920.5|2914.5|2924.3|2918.3|2919.5|2913.5|110
1758158400000|2025-09-18 01:20:00|2920.8|2914.8|2925.3|2919.3|2925.3|2919.3|2920.8|2914.8|72
1758158700000|2025-09-18 01:25:00|2925|2919|2925.5|2919.5|2926.8|2920.8|2924|2918|63
1758159000000|2025-09-18 01:30:00|2925.3|2919.3|2923.5|2917.5|2925.3|2919.3|2922.8|2916.8|121
1758159300000|2025-09-18 01:35:00|2923.8|2917.8|2927|2921|2929|2923|2923.8|2917.8|84
1758159600000|2025-09-18 01:40:00|2927.3|2921.3|2927.5|2921.5|2928|2922|2927|2921|30
1758159900000|2025-09-18 01:45:00|2927.3|2921.3|2926.8|2920.8|2927.5|2921.5|2925.8|2919.8|48
1758160200000|2025-09-18 01:50:00|2926.5|2920.5|2931.3|2925.3|2931.3|2925.3|2926|2920|45
1758160500000|2025-09-18 01:55:00|2931|2925|2933.3|2927.3|2933.3|2927.3|2931|2925|67
1758160800000|2025-09-18 02:00:00|2933|2927|2932.5|2926.5|2934|2928|2931.3|2925.3|71
1758161100000|2025-09-18 02:05:00|2932.3|2926.3|2932.8|2926.8|2934|2928|2930.5|2924.5|55
1758161400000|2025-09-18 02:10:00|2933|2927|2929.3|2923.3|2933.3|2927.3|2929|2923|64
1758161700000|2025-09-18 02:15:00|2929|2923|2930|2924|2930.3|2924.3|2928.8|2922.8|18
1758162000000|2025-09-18 02:20:00|2929.8|2923.8|2930.3|2924.3|2931.3|2925.3|2929.3|2923.3|11
1758162300000|2025-09-18 02:25:00|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930.3|2924.3|11
1758162600000|2025-09-18 02:30:00|2932.5|2926.5|2932|2926|2934.5|2928.5|2931.5|2925.5|92
1758162900000|2025-09-18 02:35:00|2932.3|2926.3|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|52
1758163200000|2025-09-18 02:40:00|2931.8|2925.8|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|34
1758163500000|2025-09-18 02:45:00|2931.3|2925.3|2931|2925|2931.5|2925.5|2929.3|2923.3|41
1758163800000|2025-09-18 02:50:00|2931.3|2925.3|2929.8|2923.8|2932.5|2926.5|2929.5|2923.5|24
1758164100000|2025-09-18 02:55:00|2930|2924|2929|2923|2930.3|2924.3|2928.5|2922.5|22
1758164400000|2025-09-18 03:00:00|2929.3|2923.3|2927.5|2921.5|2929.5|2923.5|2926.5|2920.5|21
1758164700000|2025-09-18 03:05:00|2927.8|2921.8|2925.3|2919.3|2928.3|2922.3|2924.5|2918.5|21
1758165000000|2025-09-18 03:10:00|2925.5|2919.5|2925.5|2919.5|2926.3|2920.3|2924.3|2918.3|37
1758165300000|2025-09-18 03:15:00|2925.8|2919.8|2924.3|2918.3|2925.8|2919.8|2923.3|2917.3|47
1758165600000|2025-09-18 03:20:00|2924.5|2918.5|2923.3|2917.3|2924.8|2918.8|2922.5|2916.5|54
1758165900000|2025-09-18 03:25:00|2923.5|2917.5|2921.5|2915.5|2923.5|2917.5|2921.5|2915.5|45
1758166200000|2025-09-18 03:30:00|2921.8|2915.8|2922.3|2916.3|2922.5|2916.5|2921.5|2915.5|12
1758166500000|2025-09-18 03:35:00|2922|2916|2922.8|2916.8|2923.3|2917.3|2922|2916|10
1758166800000|2025-09-18 03:40:00|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|10
1758167100000|2025-09-18 03:45:00|2922.3|2916.3|2921.8|2915.8|2922.8|2916.8|2921.5|2915.5|21
1758167400000|2025-09-18 03:50:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1758167700000|2025-09-18 03:55:00|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|5
1758168000000|2025-09-18 04:00:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922|2916|15
1758168300000|2025-09-18 04:05:00|2922.5|2916.5|2922.5|2916.5|2923.3|2917.3|2922.3|2916.3|8
1758168600000|2025-09-18 04:10:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1758169200000|2025-09-18 04:20:00|2922.5|2916.5|2922|2916|2922.8|2916.8|2922|2916|5
1758169500000|2025-09-18 04:25:00|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1758169800000|2025-09-18 04:30:00|2922|2916|2920.3|2914.3|2922|2916|2920.3|2914.3|7
1758170100000|2025-09-18 04:35:00|2920|2914|2920|2914|2920|2914|2919.5|2913.5|9
1758170400000|2025-09-18 04:40:00|2919.8|2913.8|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|12
1758170700000|2025-09-18 04:45:00|2919|2913|2918.5|2912.5|2919|2913|2918.3|2912.3|8
1758171000000|2025-09-18 04:50:00|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|16
1758171300000|2025-09-18 04:55:00|2918.3|2912.3|2919|2913|2919|2913|2917.5|2911.5|19
1758171600000|2025-09-18 05:00:00|2919.3|2913.3|2922.5|2916.5|2922.5|2916.5|2919|2913|27
1758171900000|2025-09-18 05:05:00|2922.8|2916.8|2922|2916|2922.8|2916.8|2921|2915|20
1758172200000|2025-09-18 05:10:00|2921.8|2915.8|2922|2916|2922|2916|2921|2915|25
1758172500000|2025-09-18 05:15:00|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|8
1758172800000|2025-09-18 05:20:00|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|26
1758173100000|2025-09-18 05:25:00|2922.3|2916.3|2920|2914|2922.3|2916.3|2919.8|2913.8|19
1758173400000|2025-09-18 05:30:00|2919.8|2913.8|2920|2914|2922|2916|2919.5|2913.5|66
1758173700000|2025-09-18 05:35:00|2919.8|2913.8|2920|2914|2921.5|2915.5|2919.5|2913.5|67
1758174000000|2025-09-18 05:40:00|2919.3|2913.3|2916.5|2910.5|2920|2914|2916.3|2910.3|56
1758174300000|2025-09-18 05:45:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2915.5|2909.5|48
1758174600000|2025-09-18 05:50:00|2917|2911|2918|2912|2920.3|2914.3|2916.8|2910.8|61
1758174900000|2025-09-18 05:55:00|2918.3|2912.3|2917.8|2911.8|2919.3|2913.3|2917|2911|43
1758175200000|2025-09-18 06:00:00|2917.5|2911.5|2917.3|2911.3|2918.3|2912.3|2916.8|2910.8|55
1758175500000|2025-09-18 06:05:00|2917|2911|2915.5|2909.5|2917.3|2911.3|2915|2909|61
1758175800000|2025-09-18 06:10:00|2915.8|2909.8|2915.5|2909.5|2916.3|2910.3|2913.5|2907.5|88
1758176100000|2025-09-18 06:15:00|2915.3|2909.3|2920.8|2914.8|2921.3|2915.3|2914.5|2908.5|60
1758176400000|2025-09-18 06:20:00|2920.5|2914.5|2918.5|2912.5|2921|2915|2917.8|2911.8|65
1758176700000|2025-09-18 06:25:00|2918.3|2912.3|2919.3|2913.3|2919.8|2913.8|2917.8|2911.8|65
1758177000000|2025-09-18 06:30:00|2919|2913|2921.3|2915.3|2922|2916|2917.8|2911.8|67
1758177300000|2025-09-18 06:35:00|2921.5|2915.5|2920|2914|2922.3|2916.3|2919|2913|47
1758177600000|2025-09-18 06:40:00|2919.8|2913.8|2922|2916|2922.5|2916.5|2917.8|2911.8|104
1758177900000|2025-09-18 06:45:00|2921.8|2915.8|2923|2917|2924.8|2918.8|2921.3|2915.3|58
1758178200000|2025-09-18 06:50:00|2922.8|2916.8|2923.5|2917.5|2924.3|2918.3|2922|2916|55
1758178500000|2025-09-18 06:55:00|2923.3|2917.3|2922.9|2916.9|2924.3|2918.3|2922.6|2916.6|74
1758178800000|2025-09-18 07:00:00|2922.6|2916.6|2922.3|2916.3|2925.6|2919.6|2916.5|2910.5|137
1758179100000|2025-09-18 07:05:00|2922|2916|2923.8|2917.8|2926.3|2920.3|2920.8|2914.8|92
1758179400000|2025-09-18 07:10:00|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2922.5|2916.5|27
1758179700000|2025-09-18 07:15:00|2924.3|2918.3|2921.5|2915.5|2925|2919|2920|2914|43
1758180000000|2025-09-18 07:20:00|2921.8|2915.8|2921|2915|2922|2916|2919.3|2913.3|46
1758180300000|2025-09-18 07:25:00|2921.5|2915.5|2924.5|2918.5|2926.5|2920.5|2921.5|2915.5|62
1758180600000|2025-09-18 07:30:00|2924.8|2918.8|2922|2916|2926|2920|2922|2916|40
1758180900000|2025-09-18 07:35:00|2922.5|2916.5|2919.5|2913.5|2922.5|2916.5|2919.3|2913.3|54
1758181200000|2025-09-18 07:40:00|2919.3|2913.3|2920.8|2914.8|2924.3|2918.3|2919|2913|60
1758181500000|2025-09-18 07:45:00|2921|2915|2921|2915|2921.5|2915.5|2919.8|2913.8|35
1758181800000|2025-09-18 07:50:00|2920.8|2914.8|2911|2905|2921|2915|2911|2905|64
1758182100000|2025-09-18 07:55:00|2910.3|2904.3|2914|2908|2914.3|2908.3|2910|2904|44
1758182400000|2025-09-18 08:00:00|2914.3|2908.3|2918.3|2912.3|2921.3|2915.3|2913.5|2907.5|100
1758182700000|2025-09-18 08:05:00|2918|2912|2913.3|2907.3|2918|2912|2912.3|2906.3|54
1758183000000|2025-09-18 08:10:00|2913.5|2907.5|2917|2911|2917.3|2911.3|2912.5|2906.5|41
1758183300000|2025-09-18 08:15:00|2917.3|2911.3|2917.8|2911.8|2918.8|2912.8|2916.8|2910.8|54
1758183600000|2025-09-18 08:20:00|2917.5|2911.5|2916|2910|2917.8|2911.8|2915.3|2909.3|47
1758183900000|2025-09-18 08:25:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2913|2907|26
1758184200000|2025-09-18 08:30:00|2916.5|2910.5|2916|2910|2917|2911|2914.8|2908.8|25
1758184500000|2025-09-18 08:35:00|2916.3|2910.3|2915.8|2909.8|2916.5|2910.5|2915.5|2909.5|8
1758184800000|2025-09-18 08:40:00|2915.5|2909.5|2915.3|2909.3|2916|2910|2914.3|2908.3|20
1758185100000|2025-09-18 08:45:00|2915|2909|2914.3|2908.3|2915.3|2909.3|2914|2908|16
1758185400000|2025-09-18 08:50:00|2914|2908|2914|2908|2915|2909|2913.3|2907.3|24
1758185700000|2025-09-18 08:55:00|2913.8|2907.8|2911.3|2905.3|2914.3|2908.3|2910.8|2904.8|62
1758186000000|2025-09-18 09:00:00|2911|2905|2912|2906|2912.5|2906.5|2911|2905|31
1758186300000|2025-09-18 09:05:00|2911.8|2905.8|2914|2908|2914.3|2908.3|2911.5|2905.5|33
1758186600000|2025-09-18 09:10:00|2914.3|2908.3|2915.5|2909.5|2916.3|2910.3|2914.3|2908.3|31
1758186900000|2025-09-18 09:15:00|2915.8|2909.8|2915|2909|2916|2910|2912.5|2906.5|30
1758187200000|2025-09-18 09:20:00|2915.3|2909.3|2917.5|2911.5|2918.3|2912.3|2914.8|2908.8|35
1758187500000|2025-09-18 09:25:00|2917.3|2911.3|2918.8|2912.8|2919.8|2913.8|2917|2911|38
1758187800000|2025-09-18 09:30:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2918|2912|17
1758188100000|2025-09-18 09:35:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|20
1758188400000|2025-09-18 09:40:00|2919.5|2913.5|2920.5|2914.5|2921.3|2915.3|2917.5|2911.5|32
1758188700000|2025-09-18 09:45:00|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2919.5|2913.5|19
1758189000000|2025-09-18 09:50:00|2920.8|2914.8|2921|2915|2922.8|2916.8|2920.8|2914.8|23
1758189300000|2025-09-18 09:55:00|2920.8|2914.8|2919|2913|2920.8|2914.8|2918.3|2912.3|33
1758189600000|2025-09-18 10:00:00|2919.3|2913.3|2919.3|2913.3|2920.3|2914.3|2919|2913|24
1758189900000|2025-09-18 10:05:00|2919.5|2913.5|2918.5|2912.5|2920.3|2914.3|2917.8|2911.8|36
1758190200000|2025-09-18 10:10:00|2918.8|2912.8|2918.8|2912.8|2919.5|2913.5|2918.5|2912.5|18
1758190500000|2025-09-18 10:15:00|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|13
1758190800000|2025-09-18 10:20:00|2918.8|2912.8|2922|2916|2922|2916|2918.5|2912.5|23
1758191100000|2025-09-18 10:25:00|2921.8|2915.8|2920.5|2914.5|2921.8|2915.8|2919.8|2913.8|13
1758191400000|2025-09-18 10:30:00|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|13
1758191700000|2025-09-18 10:35:00|2920.5|2914.5|2919|2913|2920.5|2914.5|2919|2913|15
1758192000000|2025-09-18 10:40:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1758192300000|2025-09-18 10:45:00|2919.5|2913.5|2921.3|2915.3|2921.5|2915.5|2919.5|2913.5|15
1758192600000|2025-09-18 10:50:00|2921.5|2915.5|2924.3|2918.3|2925.3|2919.3|2921.5|2915.5|30
1758192900000|2025-09-18 10:55:00|2924.5|2918.5|2923.3|2917.3|2924.5|2918.5|2922.8|2916.8|34
1758193200000|2025-09-18 11:00:00|2923.5|2917.5|2927.8|2921.8|2927.8|2921.8|2923.5|2917.5|26
1758193500000|2025-09-18 11:05:00|2928|2922|2926.8|2920.8|2929|2923|2924.8|2918.8|35
1758193800000|2025-09-18 11:10:00|2927|2921|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|20
1758194100000|2025-09-18 11:15:00|2926.3|2920.3|2924.3|2918.3|2926.3|2920.3|2923.8|2917.8|27
1758194400000|2025-09-18 11:20:00|2924.5|2918.5|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|24
1758194700000|2025-09-18 11:25:00|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2922.5|2916.5|19
1758195000000|2025-09-18 11:30:00|2923.5|2917.5|2927.5|2921.5|2928|2922|2923.3|2917.3|47
1758195300000|2025-09-18 11:35:00|2927.8|2921.8|2927.3|2921.3|2929.8|2923.8|2927|2921|33
1758195600000|2025-09-18 11:40:00|2927.5|2921.5|2926|2920|2927.5|2921.5|2925.8|2919.8|25
1758195900000|2025-09-18 11:45:00|2925.8|2919.8|2925|2919|2926|2920|2922.8|2916.8|30
1758196200000|2025-09-18 11:50:00|2924.8|2918.8|2928.5|2922.5|2930|2924|2922.5|2916.5|66
1758196500000|2025-09-18 11:55:00|2928.8|2922.8|2931.5|2925.5|2931.5|2925.5|2927.8|2921.8|76
1758196800000|2025-09-18 12:00:00|2931.8|2925.8|2929.5|2923.5|2931.8|2925.8|2928.3|2922.3|59
1758197100000|2025-09-18 12:05:00|2929.8|2923.8|2927.8|2921.8|2930.3|2924.3|2927.3|2921.3|32
1758197400000|2025-09-18 12:10:00|2928|2922|2926.8|2920.8|2928|2922|2926.5|2920.5|24
1758197700000|2025-09-18 12:15:00|2927|2921|2929.8|2923.8|2930.8|2924.8|2926.8|2920.8|18
1758198000000|2025-09-18 12:20:00|2929.5|2923.5|2933|2927|2934.5|2928.5|2929.3|2923.3|62
1758198300000|2025-09-18 12:25:00|2932.8|2926.8|2932.3|2926.3|2933|2927|2931.8|2925.8|24
1758198600000|2025-09-18 12:30:00|2932|2926|2929.3|2923.3|2932|2926|2929|2923|111
1758198900000|2025-09-18 12:35:00|2929|2923|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|19
1758199200000|2025-09-18 12:40:00|2929.3|2923.3|2927.5|2921.5|2929.3|2923.3|2927|2921|30
1758199500000|2025-09-18 12:45:00|2927.8|2921.8|2927.8|2921.8|2928|2922|2927|2921|31
1758199800000|2025-09-18 12:50:00|2927.5|2921.5|2928|2922|2928.3|2922.3|2925.5|2919.5|32
1758200100000|2025-09-18 12:55:00|2927.8|2921.8|2931.5|2925.5|2931.5|2925.5|2925.3|2919.3|48
1758200400000|2025-09-18 13:00:00|2931.3|2925.3|2927.8|2921.8|2933.5|2927.5|2926.8|2920.8|207
1758200700000|2025-09-18 13:05:00|2927.5|2921.5|2929|2923|2929.3|2923.3|2925.5|2919.5|78
1758201000000|2025-09-18 13:10:00|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2925|2919|71
1758201300000|2025-09-18 13:15:00|2927.5|2921.5|2927|2921|2928.5|2922.5|2926|2920|74
1758201600000|2025-09-18 13:20:00|2926.8|2920.8|2923.3|2917.3|2927.5|2921.5|2922.8|2916.8|73
1758201900000|2025-09-18 13:25:00|2923.5|2917.5|2919.8|2913.8|2923.5|2917.5|2918.8|2912.8|65
1758202200000|2025-09-18 13:30:00|2919.5|2913.5|2921.3|2915.3|2921.5|2915.5|2918.3|2912.3|90
1758202500000|2025-09-18 13:35:00|2921|2915|2913.3|2907.3|2921.3|2915.3|2912.8|2906.8|99
1758202800000|2025-09-18 13:40:00|2913.5|2907.5|2908.3|2902.3|2913.5|2907.5|2907.8|2901.8|71
1758203100000|2025-09-18 13:45:00|2907.8|2901.8|2912.3|2906.3|2912.3|2906.3|2907.8|2901.8|98
1758203400000|2025-09-18 13:50:00|2912|2906|2913.3|2907.3|2916.8|2910.8|2911.5|2905.5|103
1758203700000|2025-09-18 13:55:00|2913|2907|2914.5|2908.5|2914.8|2908.8|2910|2904|78
1758204000000|2025-09-18 14:00:00|2914|2908|2913.8|2907.8|2914.5|2908.5|2911.3|2905.3|89
1758204300000|2025-09-18 14:05:00|2914|2908|2914.3|2908.3|2916|2910|2913.3|2907.3|89
1758204600000|2025-09-18 14:10:00|2914.5|2908.5|2911.8|2905.8|2915.3|2909.3|2911.5|2905.5|68
1758204900000|2025-09-18 14:15:00|2911.5|2905.5|2912|2906|2913.8|2907.8|2911|2905|59
1758205200000|2025-09-18 14:20:00|2912.3|2906.3|2911.8|2905.8|2912.8|2906.8|2910.8|2904.8|39
1758205500000|2025-09-18 14:25:00|2912|2906|2914.5|2908.5|2915|2909|2912|2906|74
1758205800000|2025-09-18 14:30:00|2914.8|2908.8|2913.5|2907.5|2916|2910|2913|2907|48
1758206100000|2025-09-18 14:35:00|2913.3|2907.3|2912.3|2906.3|2914|2908|2912.3|2906.3|62
1758206400000|2025-09-18 14:40:00|2912.5|2906.5|2910.5|2904.5|2913.5|2907.5|2910.5|2904.5|34
1758206700000|2025-09-18 14:45:00|2911.3|2905.3|2911|2905|2913.5|2907.5|2910.5|2904.5|88
1758207000000|2025-09-18 14:50:00|2910.8|2904.8|2909.8|2903.8|2912|2906|2909.3|2903.3|49
1758207300000|2025-09-18 14:55:00|2910.3|2904.3|2913.5|2907.5|2913.8|2907.8|2909.8|2903.8|52
1758207600000|2025-09-18 15:00:00|2913.3|2907.3|2916.3|2910.3|2918.3|2912.3|2913.3|2907.3|41
1758207900000|2025-09-18 15:05:00|2916|2910|2914.5|2908.5|2916|2910|2914.3|2908.3|48
1758208200000|2025-09-18 15:10:00|2914.3|2908.3|2912.8|2906.8|2914.5|2908.5|2912.3|2906.3|41
1758208500000|2025-09-18 15:15:00|2913|2907|2917.8|2911.8|2917.8|2911.8|2913|2907|56
1758208800000|2025-09-18 15:20:00|2917.5|2911.5|2919.5|2913.5|2920.8|2914.8|2917.5|2911.5|55
1758209100000|2025-09-18 15:25:00|2919.8|2913.8|2917|2911|2919.8|2913.8|2916.8|2910.8|66
1758209400000|2025-09-18 15:30:00|2917.5|2911.5|2918.5|2912.5|2919.3|2913.3|2917.5|2911.5|50
1758209700000|2025-09-18 15:35:00|2918.3|2912.3|2919.3|2913.3|2920.8|2914.8|2918.3|2912.3|106
1758210000000|2025-09-18 15:40:00|2919.5|2913.5|2916.8|2910.8|2919.5|2913.5|2916.5|2910.5|38
1758210300000|2025-09-18 15:45:00|2917|2911|2916.5|2910.5|2917|2911|2916|2910|17
1758210600000|2025-09-18 15:50:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915|2909|16
1758210900000|2025-09-18 15:55:00|2915.8|2909.8|2915.5|2909.5|2916.8|2910.8|2914.3|2908.3|27
1758211200000|2025-09-18 16:00:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2913.8|2907.8|21
1758211500000|2025-09-18 16:05:00|2915.8|2909.8|2915.5|2909.5|2916.8|2910.8|2915|2909|37
1758211800000|2025-09-18 16:10:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|10
1758212100000|2025-09-18 16:15:00|2915.3|2909.3|2914.8|2908.8|2915.5|2909.5|2914.5|2908.5|26
1758212400000|2025-09-18 16:20:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914|2908|7
1758212700000|2025-09-18 16:25:00|2914.5|2908.5|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|17
1758213000000|2025-09-18 16:30:00|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|5
1758213300000|2025-09-18 16:35:00|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|17
1758213600000|2025-09-18 16:40:00|2912.5|2906.5|2912.3|2906.3|2912.8|2906.8|2912|2906|8
1758213900000|2025-09-18 16:45:00|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|5
1758214200000|2025-09-18 16:50:00|2913.3|2907.3|2916.3|2910.3|2916.3|2910.3|2913|2907|33
1758214500000|2025-09-18 16:55:00|2916|2910|2916.4|2910.4|2917.1|2911.1|2915.9|2909.9|14
1758214800000|2025-09-18 17:00:00|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|8
1758215100000|2025-09-18 17:05:00|2916.1|2910.1|2915.6|2909.6|2916.9|2910.9|2915.6|2909.6|5
1758215400000|2025-09-18 17:10:00|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1758215700000|2025-09-18 17:15:00|2915.4|2909.4|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|9
1758216000000|2025-09-18 17:20:00|2915.6|2909.6|2915.6|2909.6|2915.9|2909.9|2915.4|2909.4|9
1758216300000|2025-09-18 17:25:00|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|5
1758216900000|2025-09-18 17:35:00|2915.6|2909.6|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|9
1758217200000|2025-09-18 17:40:00|2915.4|2909.4|2914.4|2908.4|2915.6|2909.6|2913.1|2907.1|10
1758217500000|2025-09-18 17:45:00|2914.6|2908.6|2915.1|2909.1|2915.4|2909.4|2914.6|2908.6|5
1758217800000|2025-09-18 17:50:00|2914.9|2908.9|2914.8|2908.8|2915.4|2909.4|2914.1|2908.1|45
1758218100000|2025-09-18 17:55:00|2914.6|2908.6|2921.5|2902.8|2922|2909.1|2914|2901.5|10
1758240000000|2025-09-19 00:00:00|2918.4|2912.4|2918.3|2912.3|2918.5|2912.5|2917.5|2911.5|7
1758240300000|2025-09-19 00:05:00|2918|2912|2917.5|2911.5|2918|2912|2915.9|2909.9|18
1758240600000|2025-09-19 00:10:00|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2915.8|2909.8|12
1758240900000|2025-09-19 00:15:00|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|14
1758241200000|2025-09-19 00:20:00|2916|2910|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|6
1758241500000|2025-09-19 00:25:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|4
1758241800000|2025-09-19 00:30:00|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|4
1758242400000|2025-09-19 00:40:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1758242700000|2025-09-19 00:45:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1758243000000|2025-09-19 00:50:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1758243300000|2025-09-19 00:55:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1758243600000|2025-09-19 01:00:00|2915.5|2909.5|2917|2911|2917.8|2911.8|2913.5|2907.5|94
1758243900000|2025-09-19 01:05:00|2916.8|2910.8|2917.3|2911.3|2918.3|2912.3|2915.8|2909.8|69
1758244200000|2025-09-19 01:10:00|2917.5|2911.5|2915.8|2909.8|2918.5|2912.5|2915|2909|75
1758244500000|2025-09-19 01:15:00|2915.5|2909.5|2918.8|2912.8|2918.8|2912.8|2914.8|2908.8|58
1758244800000|2025-09-19 01:20:00|2919|2913|2919.3|2913.3|2920.5|2914.5|2918.5|2912.5|58
1758245100000|2025-09-19 01:25:00|2919|2913|2922|2916|2922.3|2916.3|2918.3|2912.3|66
1758245400000|2025-09-19 01:30:00|2922.3|2916.3|2924|2918|2924|2918|2920|2914|70
1758245700000|2025-09-19 01:35:00|2923.8|2917.8|2924.3|2918.3|2924.8|2918.8|2923|2917|40
1758246000000|2025-09-19 01:40:00|2924.5|2918.5|2923.8|2917.8|2925.3|2919.3|2923|2917|38
1758246300000|2025-09-19 01:45:00|2923.5|2917.5|2923|2917|2924|2918|2922.8|2916.8|48
1758246600000|2025-09-19 01:50:00|2922.8|2916.8|2921.5|2915.5|2923.3|2917.3|2921.3|2915.3|58
1758246900000|2025-09-19 01:55:00|2921.8|2915.8|2920.8|2914.8|2922.8|2916.8|2920.5|2914.5|55
1758247200000|2025-09-19 02:00:00|2920.5|2914.5|2922.8|2916.8|2924|2918|2920|2914|92
1758247500000|2025-09-19 02:05:00|2923|2917|2922.3|2916.3|2923|2917|2921.3|2915.3|60
1758247800000|2025-09-19 02:10:00|2922|2916|2921.8|2915.8|2922|2916|2920|2914|41
1758248100000|2025-09-19 02:15:00|2921.5|2915.5|2923|2917|2923|2917|2921|2915|13
1758248400000|2025-09-19 02:20:00|2923.3|2917.3|2927|2921|2927|2921|2923.3|2917.3|20
1758248700000|2025-09-19 02:25:00|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|11
1758249000000|2025-09-19 02:30:00|2926|2920|2926.3|2920.3|2926.5|2920.5|2925|2919|53
1758249300000|2025-09-19 02:35:00|2926|2920|2924.8|2918.8|2926.3|2920.3|2924.5|2918.5|72
1758249600000|2025-09-19 02:40:00|2925|2919|2925.3|2919.3|2926.3|2920.3|2924.5|2918.5|44
1758249900000|2025-09-19 02:45:00|2925|2919|2924.3|2918.3|2925.8|2919.8|2923|2917|64
1758250200000|2025-09-19 02:50:00|2924|2918|2923.3|2917.3|2924|2918|2922.5|2916.5|42
1758250500000|2025-09-19 02:55:00|2923.5|2917.5|2923.3|2917.3|2924.3|2918.3|2922|2916|32
1758250800000|2025-09-19 03:00:00|2923.5|2917.5|2924|2918|2924.3|2918.3|2923|2917|39
1758251100000|2025-09-19 03:05:00|2924.3|2918.3|2924|2918|2924.8|2918.8|2924|2918|42
1758251400000|2025-09-19 03:10:00|2924.3|2918.3|2926.5|2920.5|2926.8|2920.8|2923.8|2917.8|38
1758251700000|2025-09-19 03:15:00|2926.8|2920.8|2925|2919|2926.8|2920.8|2925|2919|18
1758252000000|2025-09-19 03:20:00|2925.3|2919.3|2926.5|2920.5|2927.5|2921.5|2925|2919|32
1758252300000|2025-09-19 03:25:00|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925|2919|75
1758252600000|2025-09-19 03:30:00|2926|2920|2926.3|2920.3|2926.8|2920.8|2926|2920|32
1758252900000|2025-09-19 03:35:00|2926|2920|2926|2920|2926|2920|2925.8|2919.8|5
1758253200000|2025-09-19 03:40:00|2926.3|2920.3|2928|2922|2928.5|2922.5|2926|2920|15
1758253500000|2025-09-19 03:45:00|2928.3|2922.3|2928.3|2922.3|2929.3|2923.3|2928|2922|45
1758253800000|2025-09-19 03:50:00|2928|2922|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|15
1758254100000|2025-09-19 03:55:00|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1758254400000|2025-09-19 04:00:00|2927.5|2921.5|2927.8|2921.8|2928|2922|2927.5|2921.5|8
1758254700000|2025-09-19 04:05:00|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1758255000000|2025-09-19 04:10:00|2927.8|2921.8|2927.5|2921.5|2928|2922|2927.5|2921.5|6
1758255300000|2025-09-19 04:15:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|12
1758255600000|2025-09-19 04:20:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|4
1758255900000|2025-09-19 04:25:00|2927.3|2921.3|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|5
1758256200000|2025-09-19 04:30:00|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1758256500000|2025-09-19 04:35:00|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.3|2919.3|20
1758256800000|2025-09-19 04:40:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|5
1758257100000|2025-09-19 04:45:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|6
1758257400000|2025-09-19 04:50:00|2926.5|2920.5|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|3
1758257700000|2025-09-19 04:55:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|12
1758258000000|2025-09-19 05:00:00|2927|2921|2926.5|2920.5|2927.8|2921.8|2925|2919|29
1758258300000|2025-09-19 05:05:00|2926.3|2920.3|2924.3|2918.3|2926.3|2920.3|2924.3|2918.3|18
1758258600000|2025-09-19 05:10:00|2924.5|2918.5|2924|2918|2925|2919|2924|2918|16
1758258900000|2025-09-19 05:15:00|2924.3|2918.3|2925|2919|2925.3|2919.3|2924.3|2918.3|10
1758259200000|2025-09-19 05:20:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.8|2918.8|10
1758259500000|2025-09-19 05:25:00|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.3|2918.3|8
1758259800000|2025-09-19 05:30:00|2925.3|2919.3|2924.5|2918.5|2927.3|2921.3|2922.8|2916.8|64
1758260100000|2025-09-19 05:35:00|2924.3|2918.3|2922.8|2916.8|2924.3|2918.3|2922|2916|52
1758260400000|2025-09-19 05:40:00|2923|2917|2919.5|2913.5|2923|2917|2918.8|2912.8|82
1758260700000|2025-09-19 05:45:00|2919.8|2913.8|2920.8|2914.8|2921.5|2915.5|2919|2913|48
1758261000000|2025-09-19 05:50:00|2921|2915|2920.3|2914.3|2922|2916|2920.3|2914.3|48
1758261300000|2025-09-19 05:55:00|2920.5|2914.5|2923.5|2917.5|2923.5|2917.5|2920.5|2914.5|32
1758261600000|2025-09-19 06:00:00|2923|2917|2924|2918|2924|2918|2920.8|2914.8|76
1758261900000|2025-09-19 06:05:00|2923.8|2917.8|2924|2918|2925|2919|2923.3|2917.3|70
1758262200000|2025-09-19 06:10:00|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2923.3|2917.3|54
1758262500000|2025-09-19 06:15:00|2925|2919|2924|2918|2925.8|2919.8|2923.5|2917.5|45
1758262800000|2025-09-19 06:20:00|2924.3|2918.3|2924|2918|2924.3|2918.3|2922.5|2916.5|44
1758263100000|2025-09-19 06:25:00|2924.3|2918.3|2925.8|2919.8|2926.3|2920.3|2924.3|2918.3|44
1758263400000|2025-09-19 06:30:00|2925.5|2919.5|2925|2919|2926.5|2920.5|2925|2919|66
1758263700000|2025-09-19 06:35:00|2924.8|2918.8|2924.8|2918.8|2925|2919|2923.5|2917.5|42
1758264000000|2025-09-19 06:40:00|2924.5|2918.5|2923.5|2917.5|2925|2919|2923|2917|45
1758264300000|2025-09-19 06:45:00|2923.3|2917.3|2922.5|2916.5|2924.3|2918.3|2922.3|2916.3|44
1758264600000|2025-09-19 06:50:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2921|2915|31
1758264900000|2025-09-19 06:55:00|2922.5|2916.5|2922.4|2916.4|2922.8|2916.8|2921.5|2915.5|52
1758265200000|2025-09-19 07:00:00|2922.1|2916.1|2917.3|2911.3|2923.1|2917.1|2917|2911|80
1758265500000|2025-09-19 07:05:00|2917|2911|2914.3|2908.3|2917|2911|2911.5|2905.5|54
1758265800000|2025-09-19 07:10:00|2914.8|2908.8|2914.5|2908.5|2916.3|2910.3|2914.3|2908.3|38
1758266100000|2025-09-19 07:15:00|2914.3|2908.3|2920|2914|2920.3|2914.3|2913.5|2907.5|75
1758266400000|2025-09-19 07:20:00|2920.3|2914.3|2921|2915|2923.3|2917.3|2919.8|2913.8|59
1758266700000|2025-09-19 07:25:00|2920.8|2914.8|2919|2913|2921|2915|2918.3|2912.3|36
1758267000000|2025-09-19 07:30:00|2919.3|2913.3|2919.5|2913.5|2920|2914|2918.5|2912.5|37
1758267300000|2025-09-19 07:35:00|2919.8|2913.8|2920.8|2914.8|2921.8|2915.8|2918.5|2912.5|34
1758267600000|2025-09-19 07:40:00|2920.5|2914.5|2917.5|2911.5|2921|2915|2917.3|2911.3|56
1758267900000|2025-09-19 07:45:00|2917.3|2911.3|2917|2911|2917.5|2911.5|2915|2909|29
1758268200000|2025-09-19 07:50:00|2917.3|2911.3|2915.3|2909.3|2918.3|2912.3|2915|2909|28
1758268500000|2025-09-19 07:55:00|2915|2909|2915.8|2909.8|2916.8|2910.8|2914.8|2908.8|27
1758268800000|2025-09-19 08:00:00|2916|2910|2912.5|2906.5|2920|2914|2911.3|2905.3|94
1758269100000|2025-09-19 08:05:00|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2910.3|2904.3|60
1758269400000|2025-09-19 08:10:00|2912.3|2906.3|2913.3|2907.3|2914.5|2908.5|2912.3|2906.3|46
1758269700000|2025-09-19 08:15:00|2913.5|2907.5|2914|2908|2914.8|2908.8|2913|2907|26
1758270000000|2025-09-19 08:20:00|2913.8|2907.8|2911.5|2905.5|2914|2908|2911.5|2905.5|17
1758270300000|2025-09-19 08:25:00|2911.3|2905.3|2911.8|2905.8|2912.3|2906.3|2910.3|2904.3|24
1758270600000|2025-09-19 08:30:00|2912|2906|2914|2908|2914.3|2908.3|2912|2906|39
1758270900000|2025-09-19 08:35:00|2914.3|2908.3|2914.5|2908.5|2915|2909|2913.8|2907.8|32
1758271200000|2025-09-19 08:40:00|2914.3|2908.3|2913.3|2907.3|2914.8|2908.8|2913.3|2907.3|11
1758271500000|2025-09-19 08:45:00|2913.5|2907.5|2910.8|2904.8|2913.8|2907.8|2910.8|2904.8|21
1758271800000|2025-09-19 08:50:00|2911|2905|2909.8|2903.8|2911.8|2905.8|2909.3|2903.3|37
1758272100000|2025-09-19 08:55:00|2910|2904|2911.3|2905.3|2911.3|2905.3|2910|2904|9
1758272400000|2025-09-19 09:00:00|2910.8|2904.8|2909.5|2903.5|2911.3|2905.3|2908.3|2902.3|35
1758272700000|2025-09-19 09:05:00|2909.8|2903.8|2908|2902|2910.3|2904.3|2908|2902|22
1758273000000|2025-09-19 09:10:00|2907.8|2901.8|2908.8|2902.8|2909.8|2903.8|2907.8|2901.8|31
1758273300000|2025-09-19 09:15:00|2908.5|2902.5|2908.3|2902.3|2909|2903|2906.5|2900.5|36
1758273600000|2025-09-19 09:20:00|2908|2902|2908.3|2902.3|2908.5|2902.5|2907.5|2901.5|13
1758273900000|2025-09-19 09:25:00|2908.5|2902.5|2908.3|2902.3|2909.5|2903.5|2908|2902|12
1758274200000|2025-09-19 09:30:00|2908.5|2902.5|2905|2899|2908.5|2902.5|2904.8|2898.8|28
1758274500000|2025-09-19 09:35:00|2904.8|2898.8|2905.8|2899.8|2906.3|2900.3|2904.8|2898.8|26
1758274800000|2025-09-19 09:40:00|2905.5|2899.5|2905.3|2899.3|2905.8|2899.8|2903.8|2897.8|16
1758275100000|2025-09-19 09:45:00|2905.5|2899.5|2904.3|2898.3|2906|2900|2904.3|2898.3|15
1758275400000|2025-09-19 09:50:00|2904|2898|2900.8|2894.8|2904.3|2898.3|2900.3|2894.3|36
1758275700000|2025-09-19 09:55:00|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2898.8|2892.8|19
1758276000000|2025-09-19 10:00:00|2899.5|2893.5|2899.5|2893.5|2900|2894|2898.8|2892.8|26
1758276300000|2025-09-19 10:05:00|2899.3|2893.3|2900.3|2894.3|2901|2895|2899.3|2893.3|15
1758276600000|2025-09-19 10:10:00|2900.5|2894.5|2900.3|2894.3|2901|2895|2900.3|2894.3|14
1758276900000|2025-09-19 10:15:00|2899.8|2893.8|2902.5|2896.5|2903|2897|2899.8|2893.8|38
1758277200000|2025-09-19 10:20:00|2902.3|2896.3|2902.5|2896.5|2903|2897|2902.3|2896.3|8
1758277500000|2025-09-19 10:25:00|2902.3|2896.3|2902|2896|2902.8|2896.8|2901.8|2895.8|32
1758277800000|2025-09-19 10:30:00|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2901.8|2895.8|15
1758278100000|2025-09-19 10:35:00|2902|2896|2902.8|2896.8|2903.3|2897.3|2901.8|2895.8|14
1758278400000|2025-09-19 10:40:00|2903|2897|2904|2898|2904.3|2898.3|2903|2897|19
1758278700000|2025-09-19 10:45:00|2904.3|2898.3|2903.8|2897.8|2904.5|2898.5|2903.5|2897.5|10
1758279000000|2025-09-19 10:50:00|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2902.5|2896.5|6
1758279300000|2025-09-19 10:55:00|2903.5|2897.5|2905.8|2899.8|2906.3|2900.3|2903|2897|40
1758279600000|2025-09-19 11:00:00|2905.5|2899.5|2906|2900|2906.8|2900.8|2905.5|2899.5|28
1758279900000|2025-09-19 11:05:00|2905.8|2899.8|2905|2899|2906.3|2900.3|2904.5|2898.5|23
1758280200000|2025-09-19 11:10:00|2905.3|2899.3|2905.3|2899.3|2906.5|2900.5|2905|2899|29
1758280500000|2025-09-19 11:15:00|2905.5|2899.5|2906.5|2900.5|2906.8|2900.8|2905.5|2899.5|8
1758280800000|2025-09-19 11:20:00|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|11
1758281100000|2025-09-19 11:25:00|2907|2901|2907.5|2901.5|2907.8|2901.8|2906.5|2900.5|26
1758281400000|2025-09-19 11:30:00|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2904.8|2898.8|47
1758281700000|2025-09-19 11:35:00|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.3|2900.3|21
1758282000000|2025-09-19 11:40:00|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.5|2899.5|17
1758282300000|2025-09-19 11:45:00|2905.5|2899.5|2904.3|2898.3|2905.5|2899.5|2903.8|2897.8|23
1758282600000|2025-09-19 11:50:00|2904|2898|2901.8|2895.8|2904|2898|2901.3|2895.3|26
1758282900000|2025-09-19 11:55:00|2902|2896|2900.8|2894.8|2902.8|2896.8|2900.5|2894.5|50
1758283200000|2025-09-19 12:00:00|2900.5|2894.5|2899.3|2893.3|2902|2896|2898.3|2892.3|44
1758283500000|2025-09-19 12:05:00|2899|2893|2898|2892|2899|2893|2897|2891|26
1758283800000|2025-09-19 12:10:00|2898.3|2892.3|2898.8|2892.8|2899|2893|2898.3|2892.3|20
1758284100000|2025-09-19 12:15:00|2899|2893|2899.3|2893.3|2900|2894|2899|2893|22
1758284400000|2025-09-19 12:20:00|2899|2893|2897|2891|2899|2893|2896|2890|27
1758284700000|2025-09-19 12:25:00|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|19
1758285000000|2025-09-19 12:30:00|2895.5|2889.5|2894.5|2888.5|2895.8|2889.8|2894|2888|36
1758285300000|2025-09-19 12:35:00|2894.8|2888.8|2895|2889|2895.3|2889.3|2894.3|2888.3|18
1758285600000|2025-09-19 12:40:00|2894.8|2888.8|2894.8|2888.8|2895.3|2889.3|2894.3|2888.3|13
1758285900000|2025-09-19 12:45:00|2894.5|2888.5|2892.5|2886.5|2894.8|2888.8|2892.5|2886.5|31
1758286200000|2025-09-19 12:50:00|2892.3|2886.3|2895.3|2889.3|2895.3|2889.3|2891.8|2885.8|32
1758286500000|2025-09-19 12:55:00|2895.5|2889.5|2894.5|2888.5|2896.3|2890.3|2892|2886|72
1758286800000|2025-09-19 13:00:00|2894.8|2888.8|2896.8|2890.8|2898.1|2892.1|2892.5|2886.5|231
1758287100000|2025-09-19 13:05:00|2897|2891|2892.8|2886.8|2897.3|2891.3|2892.5|2886.5|105
1758287400000|2025-09-19 13:10:00|2893|2887|2890.5|2884.5|2894.5|2888.5|2888.3|2882.3|124
1758287700000|2025-09-19 13:15:00|2890.8|2884.8|2890.5|2884.5|2892.8|2886.8|2889|2883|93
1758288000000|2025-09-19 13:20:00|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2888|2882|60
1758288300000|2025-09-19 13:25:00|2889.8|2883.8|2885.8|2879.8|2889.8|2883.8|2885.3|2879.3|38
1758288600000|2025-09-19 13:30:00|2886|2880|2886|2880|2889|2883|2885.3|2879.3|146
1758288900000|2025-09-19 13:35:00|2886.3|2880.3|2883.5|2877.5|2887|2881|2881.5|2875.5|66
1758289200000|2025-09-19 13:40:00|2883.8|2877.8|2882|2876|2884.8|2878.8|2881.8|2875.8|130
1758289500000|2025-09-19 13:45:00|2882.3|2876.3|2884.3|2878.3|2884.3|2878.3|2880.5|2874.5|67
1758289800000|2025-09-19 13:50:00|2884.8|2878.8|2885.8|2879.8|2886|2880|2884.3|2878.3|59
1758290100000|2025-09-19 13:55:00|2885.5|2879.5|2886.8|2880.8|2887.3|2881.3|2885|2879|51
1758290400000|2025-09-19 14:00:00|2887.3|2881.3|2885.5|2879.5|2887.8|2881.8|2884.8|2878.8|86
1758290700000|2025-09-19 14:05:00|2885.8|2879.8|2885.5|2879.5|2887|2881|2883.3|2877.3|75
1758291000000|2025-09-19 14:10:00|2885.3|2879.3|2885.8|2879.8|2886.3|2880.3|2884|2878|57
1758291300000|2025-09-19 14:15:00|2886|2880|2886.8|2880.8|2886.8|2880.8|2885.3|2879.3|58
1758291600000|2025-09-19 14:20:00|2886.5|2880.5|2887.8|2881.8|2888.8|2882.8|2886.3|2880.3|38
1758291900000|2025-09-19 14:25:00|2888|2882|2885.8|2879.8|2888.8|2882.8|2884.8|2878.8|84
1758292200000|2025-09-19 14:30:00|2886|2880|2886|2880|2887.8|2881.8|2885.8|2879.8|52
1758292500000|2025-09-19 14:35:00|2885.8|2879.8|2886|2880|2887.5|2881.5|2885.8|2879.8|42
1758292800000|2025-09-19 14:40:00|2885.8|2879.8|2884.8|2878.8|2886|2880|2884.3|2878.3|27
1758293100000|2025-09-19 14:45:00|2885|2879|2888.3|2882.3|2888.3|2882.3|2884.8|2878.8|30
1758293400000|2025-09-19 14:50:00|2888.5|2882.5|2888.8|2882.8|2890.1|2884.1|2885.5|2879.5|88
1758293700000|2025-09-19 14:55:00|2888.5|2882.5|2888|2882|2889.8|2883.8|2887.8|2881.8|58
1758294000000|2025-09-19 15:00:00|2888.3|2882.3|2887.5|2881.5|2889.5|2883.5|2887.5|2881.5|55
1758294300000|2025-09-19 15:05:00|2887.3|2881.3|2886|2880|2887.5|2881.5|2885.5|2879.5|54
1758294600000|2025-09-19 15:10:00|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2884.8|2878.8|46
1758294900000|2025-09-19 15:15:00|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|45
1758295200000|2025-09-19 15:20:00|2886.5|2880.5|2887|2881|2887.3|2881.3|2885.3|2879.3|44
1758295500000|2025-09-19 15:25:00|2887.3|2881.3|2890.3|2884.3|2890.8|2884.8|2886|2880|105
1758295800000|2025-09-19 15:30:00|2890|2884|2893.3|2887.3|2893.8|2887.8|2889.5|2883.5|100
1758296100000|2025-09-19 15:35:00|2893.5|2887.5|2892.5|2886.5|2894.3|2888.3|2890.5|2884.5|93
1758296400000|2025-09-19 15:40:00|2892.8|2886.8|2890.5|2884.5|2893|2887|2889.3|2883.3|77
1758296700000|2025-09-19 15:45:00|2890.8|2884.8|2889|2883|2890.8|2884.8|2888.8|2882.8|65
1758297000000|2025-09-19 15:50:00|2889.3|2883.3|2891|2885|2891.3|2885.3|2889.3|2883.3|45
1758297300000|2025-09-19 15:55:00|2890.8|2884.8|2889.8|2883.8|2891.3|2885.3|2889.5|2883.5|49
1758297600000|2025-09-19 16:00:00|2889.5|2883.5|2892.5|2886.5|2892.5|2886.5|2888.8|2882.8|32
1758297900000|2025-09-19 16:05:00|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2890.8|2884.8|32
1758298200000|2025-09-19 16:10:00|2893.8|2887.8|2894.3|2888.3|2894.8|2888.8|2892.8|2886.8|50
1758298500000|2025-09-19 16:15:00|2894.5|2888.5|2895.5|2889.5|2896.3|2890.3|2894.3|2888.3|28
1758298800000|2025-09-19 16:20:00|2895.3|2889.3|2894.5|2888.5|2895.5|2889.5|2893.8|2887.8|35
1758299100000|2025-09-19 16:25:00|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|22
1758299400000|2025-09-19 16:30:00|2894.3|2888.3|2894.5|2888.5|2895|2889|2894.3|2888.3|27
1758299700000|2025-09-19 16:35:00|2894.8|2888.8|2895|2889|2895.5|2889.5|2894.5|2888.5|53
1758300000000|2025-09-19 16:40:00|2894.8|2888.8|2894.8|2888.8|2895.8|2889.8|2894.3|2888.3|38
1758300300000|2025-09-19 16:45:00|2895|2889|2894.8|2888.8|2895.3|2889.3|2894.5|2888.5|8
1758300600000|2025-09-19 16:50:00|2894.5|2888.5|2894.8|2888.8|2895|2889|2894.3|2888.3|12
1758300900000|2025-09-19 16:55:00|2894.6|2888.6|2894.6|2888.6|2894.9|2888.9|2894.1|2888.1|21
1758301200000|2025-09-19 17:00:00|2894.9|2888.9|2893.9|2887.9|2895.1|2889.1|2893.9|2887.9|16
1758301500000|2025-09-19 17:05:00|2893.6|2887.6|2893.4|2887.4|2894.6|2888.6|2892.9|2886.9|28
1758301800000|2025-09-19 17:10:00|2893.6|2887.6|2894.1|2888.1|2894.4|2888.4|2893.6|2887.6|9
1758302100000|2025-09-19 17:15:00|2894.4|2888.4|2894.1|2888.1|2895.9|2889.9|2894|2888|19
1758302400000|2025-09-19 17:20:00|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2893.6|2887.6|9
1758302700000|2025-09-19 17:25:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|3
1758303000000|2025-09-19 17:30:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1758303300000|2025-09-19 17:35:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.1|2887.1|4
1758303600000|2025-09-19 17:40:00|2893.1|2887.1|2896.5|2890.5|2896.6|2890.6|2892.1|2886.1|13
1758303900000|2025-09-19 17:45:00|2896.8|2890.8|2896.4|2890.4|2897|2891|2896.1|2890.1|7
1758304200000|2025-09-19 17:50:00|2896.1|2890.1|2895.9|2889.9|2896.6|2890.6|2895.9|2889.9|12
1758304500000|2025-09-19 17:55:00|2896.1|2890.1|2906.5|2887.8|2906.5|2890.1|2896.1|2883.8|11
1758499200000|2025-09-22 00:00:00|2903.6|2897.6|2900.5|2894.5|2903.6|2897.6|2900.3|2894.3|21
1758499500000|2025-09-22 00:05:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.8|2893.8|9
1758499800000|2025-09-22 00:10:00|2900.3|2894.3|2901.5|2895.5|2901.5|2895.5|2900.3|2894.3|5
1758500100000|2025-09-22 00:15:00|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1758500400000|2025-09-22 00:20:00|2901.8|2895.8|2901.3|2895.3|2902.3|2896.3|2901.3|2895.3|10
1758500700000|2025-09-22 00:25:00|2901|2895|2900.5|2894.5|2901.3|2895.3|2900|2894|22
1758501000000|2025-09-22 00:30:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|4
1758501300000|2025-09-22 00:35:00|2901.3|2895.3|2903|2897|2903|2897|2901.3|2895.3|6
1758501600000|2025-09-22 00:40:00|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|4
1758501900000|2025-09-22 00:45:00|2902.3|2896.3|2902.8|2896.8|2903|2897|2902.3|2896.3|13
1758502200000|2025-09-22 00:50:00|2902.5|2896.5|2903.8|2897.8|2903.8|2897.8|2902.3|2896.3|21
1758502500000|2025-09-22 00:55:00|2903.5|2897.5|2902.8|2896.8|2903.5|2897.5|2902.3|2896.3|23
1758502800000|2025-09-22 01:00:00|2903|2897|2903.5|2897.5|2904.3|2898.3|2899|2893|181
1758503100000|2025-09-22 01:05:00|2902.8|2896.8|2903|2897|2904.3|2898.3|2902.3|2896.3|108
1758503400000|2025-09-22 01:10:00|2903.3|2897.3|2903.5|2897.5|2904.3|2898.3|2901.8|2895.8|91
1758503700000|2025-09-22 01:15:00|2902.8|2896.8|2906.5|2900.5|2906.5|2900.5|2902.8|2896.8|100
1758504000000|2025-09-22 01:20:00|2907|2901|2907.3|2901.3|2908.8|2902.8|2906.8|2900.8|57
1758504300000|2025-09-22 01:25:00|2907|2901|2908|2902|2908.3|2902.3|2907|2901|57
1758504600000|2025-09-22 01:30:00|2908.3|2902.3|2910.8|2904.8|2911.8|2905.8|2906.3|2900.3|116
1758504900000|2025-09-22 01:35:00|2911.3|2905.3|2911|2905|2912.5|2906.5|2909.8|2903.8|121
1758505200000|2025-09-22 01:40:00|2910.8|2904.8|2912.5|2906.5|2912.5|2906.5|2910|2904|81
1758505500000|2025-09-22 01:45:00|2912.3|2906.3|2909.5|2903.5|2912.8|2906.8|2909.3|2903.3|98
1758505800000|2025-09-22 01:50:00|2909.8|2903.8|2909.3|2903.3|2911.8|2905.8|2909|2903|71
1758506100000|2025-09-22 01:55:00|2909.5|2903.5|2908|2902|2909.5|2903.5|2907.8|2901.8|72
1758506400000|2025-09-22 02:00:00|2907.8|2901.8|2909.3|2903.3|2910.8|2904.8|2907.8|2901.8|65
1758506700000|2025-09-22 02:05:00|2909.5|2903.5|2909.5|2903.5|2910.5|2904.5|2909|2903|73
1758507000000|2025-09-22 02:10:00|2909.8|2903.8|2907.5|2901.5|2910|2904|2906.8|2900.8|104
1758507300000|2025-09-22 02:15:00|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2907.3|2901.3|31
1758507600000|2025-09-22 02:20:00|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.3|2902.3|28
1758507900000|2025-09-22 02:25:00|2909|2903|2909.5|2903.5|2909.8|2903.8|2909|2903|13
1758508200000|2025-09-22 02:30:00|2909.3|2903.3|2911.5|2905.5|2913|2907|2908.5|2902.5|126
1758508500000|2025-09-22 02:35:00|2911.3|2905.3|2909.8|2903.8|2911.5|2905.5|2908.5|2902.5|66
1758508800000|2025-09-22 02:40:00|2909.5|2903.5|2909.8|2903.8|2910.5|2904.5|2908.8|2902.8|78
1758509100000|2025-09-22 02:45:00|2909.5|2903.5|2907.3|2901.3|2909.5|2903.5|2906.8|2900.8|42
1758509400000|2025-09-22 02:50:00|2907.5|2901.5|2904.5|2898.5|2907.8|2901.8|2904.5|2898.5|28
1758509700000|2025-09-22 02:55:00|2904.8|2898.8|2904.5|2898.5|2905|2899|2903.5|2897.5|44
1758510000000|2025-09-22 03:00:00|2904.3|2898.3|2904.8|2898.8|2905.3|2899.3|2904|2898|77
1758510300000|2025-09-22 03:05:00|2905.3|2899.3|2903.3|2897.3|2905.3|2899.3|2903|2897|42
1758510600000|2025-09-22 03:10:00|2903.5|2897.5|2904.8|2898.8|2905.5|2899.5|2903.5|2897.5|59
1758510900000|2025-09-22 03:15:00|2904.3|2898.3|2904.3|2898.3|2905.5|2899.5|2904|2898|73
1758511200000|2025-09-22 03:20:00|2904|2898|2906.5|2900.5|2906.5|2900.5|2903.8|2897.8|79
1758511500000|2025-09-22 03:25:00|2906.3|2900.3|2903.5|2897.5|2907.3|2901.3|2903.5|2897.5|83
1758511800000|2025-09-22 03:30:00|2903.3|2897.3|2903.5|2897.5|2903.8|2897.8|2902.8|2896.8|14
1758512100000|2025-09-22 03:35:00|2903.8|2897.8|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|8
1758512400000|2025-09-22 03:40:00|2904.8|2898.8|2904.8|2898.8|2905.3|2899.3|2904.5|2898.5|11
1758512700000|2025-09-22 03:45:00|2905|2899|2905|2899|2905|2899|2904.8|2898.8|5
1758513000000|2025-09-22 03:50:00|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1758513300000|2025-09-22 03:55:00|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2903.8|2897.8|10
1758513600000|2025-09-22 04:00:00|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.3|2898.3|10
1758513900000|2025-09-22 04:05:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2904.8|2898.8|12
1758514200000|2025-09-22 04:10:00|2905|2899|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|8
1758514500000|2025-09-22 04:15:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1758514800000|2025-09-22 04:20:00|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|4
1758515100000|2025-09-22 04:25:00|2905.3|2899.3|2904.8|2898.8|2905.5|2899.5|2904.5|2898.5|9
1758515400000|2025-09-22 04:30:00|2904.5|2898.5|2904.5|2898.5|2905|2899|2904.5|2898.5|9
1758515700000|2025-09-22 04:35:00|2904.8|2898.8|2904.5|2898.5|2905|2899|2904.5|2898.5|12
1758516000000|2025-09-22 04:40:00|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.8|2898.8|5
1758516300000|2025-09-22 04:45:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1758516600000|2025-09-22 04:50:00|2905|2899|2905.3|2899.3|2905.5|2899.5|2905|2899|4
1758516900000|2025-09-22 04:55:00|2905.5|2899.5|2906.3|2900.3|2906.5|2900.5|2905.5|2899.5|12
1758517200000|2025-09-22 05:00:00|2906.5|2900.5|2906|2900|2906.8|2900.8|2906|2900|33
1758517500000|2025-09-22 05:05:00|2906.3|2900.3|2907|2901|2907.5|2901.5|2906|2900|35
1758517800000|2025-09-22 05:10:00|2907.3|2901.3|2907.8|2901.8|2908|2902|2907|2901|11
1758518100000|2025-09-22 05:15:00|2908|2902|2907.3|2901.3|2908.8|2902.8|2907.3|2901.3|47
1758518400000|2025-09-22 05:20:00|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|14
1758518700000|2025-09-22 05:25:00|2908|2902|2907.8|2901.8|2908|2902|2907.3|2901.3|9
1758519000000|2025-09-22 05:30:00|2908|2902|2910.3|2904.3|2911.8|2905.8|2908|2902|78
1758519300000|2025-09-22 05:35:00|2910.5|2904.5|2911.3|2905.3|2911.8|2905.8|2910.3|2904.3|35
1758519600000|2025-09-22 05:40:00|2911|2905|2910.3|2904.3|2912|2906|2910.3|2904.3|71
1758519900000|2025-09-22 05:45:00|2910.5|2904.5|2911|2905|2911.5|2905.5|2910.3|2904.3|41
1758520200000|2025-09-22 05:50:00|2911.3|2905.3|2909|2903|2912.3|2906.3|2908.8|2902.8|55
1758520500000|2025-09-22 05:55:00|2908.8|2902.8|2908.5|2902.5|2909|2903|2906.8|2900.8|42
1758520800000|2025-09-22 06:00:00|2908.8|2902.8|2906.8|2900.8|2909.3|2903.3|2905.8|2899.8|94
1758521100000|2025-09-22 06:05:00|2907|2901|2907.5|2901.5|2908.3|2902.3|2906.8|2900.8|61
1758521400000|2025-09-22 06:10:00|2907.3|2901.3|2907.8|2901.8|2908|2902|2907|2901|25
1758521700000|2025-09-22 06:15:00|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2906|2900|42
1758522000000|2025-09-22 06:20:00|2907.5|2901.5|2908.5|2902.5|2909.5|2903.5|2907.5|2901.5|34
1758522300000|2025-09-22 06:25:00|2908.8|2902.8|2911.3|2905.3|2911.3|2905.3|2908.8|2902.8|36
1758522600000|2025-09-22 06:30:00|2910.8|2904.8|2911.5|2905.5|2912.5|2906.5|2910.8|2904.8|45
1758522900000|2025-09-22 06:35:00|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|66
1758523200000|2025-09-22 06:40:00|2912.5|2906.5|2914.3|2908.3|2914.3|2908.3|2912.5|2906.5|32
1758523500000|2025-09-22 06:45:00|2914.5|2908.5|2916.5|2910.5|2917.3|2911.3|2914.5|2908.5|35
1758523800000|2025-09-22 06:50:00|2916|2910|2918.3|2912.3|2918.3|2912.3|2915|2909|50
1758524100000|2025-09-22 06:55:00|2918|2912|2919.1|2913.1|2919.9|2913.9|2918|2912|74
1758524400000|2025-09-22 07:00:00|2919.4|2913.4|2916.5|2910.5|2919.4|2913.4|2913.8|2907.8|116
1758524700000|2025-09-22 07:05:00|2916.3|2910.3|2918|2912|2920.5|2914.5|2915.8|2909.8|71
1758525000000|2025-09-22 07:10:00|2917.8|2911.8|2917|2911|2919|2913|2916.5|2910.5|79
1758525300000|2025-09-22 07:15:00|2916.8|2910.8|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|48
1758525600000|2025-09-22 07:20:00|2916|2910|2917.3|2911.3|2917.5|2911.5|2912.8|2906.8|56
1758525900000|2025-09-22 07:25:00|2917.5|2911.5|2925.5|2919.5|2927.8|2921.8|2917.3|2911.3|82
1758526200000|2025-09-22 07:30:00|2925.8|2919.8|2924.3|2918.3|2926.3|2920.3|2924.3|2918.3|53
1758526500000|2025-09-22 07:35:00|2924|2918|2926.5|2920.5|2926.8|2920.8|2921.3|2915.3|56
1758526800000|2025-09-22 07:40:00|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2924.8|2918.8|56
1758527100000|2025-09-22 07:45:00|2926.3|2920.3|2924.3|2918.3|2926.3|2920.3|2924|2918|50
1758527400000|2025-09-22 07:50:00|2924.5|2918.5|2923.8|2917.8|2925|2919|2922.3|2916.3|47
1758527700000|2025-09-22 07:55:00|2924|2918|2922.8|2916.8|2924.8|2918.8|2922.5|2916.5|25
1758528000000|2025-09-22 08:00:00|2922.5|2916.5|2927.3|2921.3|2927.5|2921.5|2922|2916|92
1758528300000|2025-09-22 08:05:00|2927.8|2921.8|2930|2924|2931.8|2925.8|2927|2921|64
1758528600000|2025-09-22 08:10:00|2929.8|2923.8|2934.3|2928.3|2936|2930|2929.8|2923.8|79
1758528900000|2025-09-22 08:15:00|2934|2928|2932.5|2926.5|2934|2928|2932|2926|45
1758529200000|2025-09-22 08:20:00|2932.3|2926.3|2930|2924|2932.8|2926.8|2929|2923|53
1758529500000|2025-09-22 08:25:00|2929.8|2923.8|2929.8|2923.8|2932.3|2926.3|2929.8|2923.8|42
1758529800000|2025-09-22 08:30:00|2930|2924|2929|2923|2930.3|2924.3|2928|2922|74
1758530100000|2025-09-22 08:35:00|2929.3|2923.3|2929|2923|2930.5|2924.5|2928.3|2922.3|22
1758530400000|2025-09-22 08:40:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|26
1758530700000|2025-09-22 08:45:00|2930|2924|2928.8|2922.8|2930.5|2924.5|2928.5|2922.5|21
1758531000000|2025-09-22 08:50:00|2929|2923|2930.3|2924.3|2930.5|2924.5|2927|2921|42
1758531300000|2025-09-22 08:55:00|2930.5|2924.5|2932.8|2926.8|2933.4|2927.4|2930.5|2924.5|41
1758531600000|2025-09-22 09:00:00|2933|2927|2932|2926|2934.8|2928.8|2931|2925|33
1758531900000|2025-09-22 09:05:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2930.8|2924.8|34
1758532200000|2025-09-22 09:10:00|2932|2926|2931.5|2925.5|2933.3|2927.3|2930.8|2924.8|35
1758532500000|2025-09-22 09:15:00|2931.3|2925.3|2929|2923|2931.8|2925.8|2928.8|2922.8|35
1758532800000|2025-09-22 09:20:00|2928.8|2922.8|2928.8|2922.8|2929.5|2923.5|2927.8|2921.8|35
1758533100000|2025-09-22 09:25:00|2929|2923|2928.8|2922.8|2929.5|2923.5|2928.5|2922.5|44
1758533400000|2025-09-22 09:30:00|2929|2923|2929.5|2923.5|2929.8|2923.8|2928.5|2922.5|35
1758533700000|2025-09-22 09:35:00|2929.3|2923.3|2929.5|2923.5|2930|2924|2928.8|2922.8|27
1758534000000|2025-09-22 09:40:00|2929.3|2923.3|2930.3|2924.3|2930.8|2924.8|2928.8|2922.8|39
1758534300000|2025-09-22 09:45:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2928.3|2922.3|16
1758534600000|2025-09-22 09:50:00|2930.3|2924.3|2931|2925|2931.3|2925.3|2930.3|2924.3|22
1758534900000|2025-09-22 09:55:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930|2924|13
1758535200000|2025-09-22 10:00:00|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|37
1758535500000|2025-09-22 10:05:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|14
1758535800000|2025-09-22 10:10:00|2933.5|2927.5|2934|2928|2934.8|2928.8|2933.5|2927.5|25
1758536100000|2025-09-22 10:15:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|9
1758536400000|2025-09-22 10:20:00|2934.5|2928.5|2935.8|2929.8|2936.5|2930.5|2934.5|2928.5|15
1758536700000|2025-09-22 10:25:00|2935.5|2929.5|2933.8|2927.8|2935.8|2929.8|2933.5|2927.5|19
1758537000000|2025-09-22 10:30:00|2933.5|2927.5|2934.8|2928.8|2935.3|2929.3|2933.5|2927.5|14
1758537300000|2025-09-22 10:35:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.3|2927.3|7
1758537600000|2025-09-22 10:40:00|2934.3|2928.3|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|19
1758537900000|2025-09-22 10:45:00|2934|2928|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|12
1758538200000|2025-09-22 10:50:00|2933.8|2927.8|2933.3|2927.3|2934|2928|2932.8|2926.8|38
1758538500000|2025-09-22 10:55:00|2933|2927|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|32
1758538800000|2025-09-22 11:00:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|18
1758539100000|2025-09-22 11:05:00|2933|2927|2934|2928|2934.5|2928.5|2932.8|2926.8|28
1758539400000|2025-09-22 11:10:00|2933.8|2927.8|2933.8|2927.8|2934.8|2928.8|2933.5|2927.5|17
1758539700000|2025-09-22 11:15:00|2934|2928|2934.5|2928.5|2935|2929|2934|2928|15
1758540000000|2025-09-22 11:20:00|2934.8|2928.8|2935.5|2929.5|2935.8|2929.8|2934.5|2928.5|18
1758540300000|2025-09-22 11:25:00|2935.3|2929.3|2936.3|2930.3|2936.5|2930.5|2935|2929|21
1758540600000|2025-09-22 11:30:00|2936.5|2930.5|2933.8|2927.8|2936.8|2930.8|2933.5|2927.5|41
1758540900000|2025-09-22 11:35:00|2934|2928|2931.3|2925.3|2934.3|2928.3|2931|2925|55
1758541200000|2025-09-22 11:40:00|2931.5|2925.5|2930.3|2924.3|2931.8|2925.8|2929|2923|28
1758541500000|2025-09-22 11:45:00|2930|2924|2931.5|2925.5|2931.8|2925.8|2929|2923|32
1758541800000|2025-09-22 11:50:00|2931.8|2925.8|2932.5|2926.5|2933.8|2927.8|2931.8|2925.8|48
1758542100000|2025-09-22 11:55:00|2931.8|2925.8|2929|2923|2931.8|2925.8|2928.8|2922.8|53
1758542400000|2025-09-22 12:00:00|2929.3|2923.3|2928.8|2922.8|2929.8|2923.8|2927.8|2921.8|33
1758542700000|2025-09-22 12:05:00|2929|2923|2929.3|2923.3|2929.8|2923.8|2928.3|2922.3|56
1758543000000|2025-09-22 12:10:00|2929.5|2923.5|2926.8|2920.8|2929.5|2923.5|2926.5|2920.5|52
1758543300000|2025-09-22 12:15:00|2927|2921|2928.3|2922.3|2928.3|2922.3|2927|2921|28
1758543600000|2025-09-22 12:20:00|2928.5|2922.5|2925.5|2919.5|2929.3|2923.3|2925.5|2919.5|39
1758543900000|2025-09-22 12:25:00|2925.8|2919.8|2926.5|2920.5|2927.5|2921.5|2925.8|2919.8|31
1758544200000|2025-09-22 12:30:00|2926.3|2920.3|2923.8|2917.8|2926.3|2920.3|2922.5|2916.5|49
1758544500000|2025-09-22 12:35:00|2923.5|2917.5|2923|2917|2924.3|2918.3|2922|2916|45
1758544800000|2025-09-22 12:40:00|2923.3|2917.3|2925.5|2919.5|2925.5|2919.5|2922|2916|31
1758545100000|2025-09-22 12:45:00|2925.8|2919.8|2924|2918|2925.8|2919.8|2923.8|2917.8|19
1758545400000|2025-09-22 12:50:00|2924.3|2918.3|2925.3|2919.3|2927.3|2921.3|2924.3|2918.3|23
1758545700000|2025-09-22 12:55:00|2925.5|2919.5|2924|2918|2926|2920|2923.8|2917.8|38
1758546000000|2025-09-22 13:00:00|2924.3|2918.3|2922.3|2916.3|2925|2919|2920.3|2914.3|210
1758546300000|2025-09-22 13:05:00|2922.5|2916.5|2921.3|2915.3|2923.3|2917.3|2920.8|2914.8|107
1758546600000|2025-09-22 13:10:00|2921|2915|2918|2912|2921|2915|2917.3|2911.3|68
1758546900000|2025-09-22 13:15:00|2917.8|2911.8|2918.3|2912.3|2920.8|2914.8|2917.8|2911.8|66
1758547200000|2025-09-22 13:20:00|2918.8|2912.8|2920|2914|2920|2914|2918.3|2912.3|69
1758547500000|2025-09-22 13:25:00|2919.8|2913.8|2917.3|2911.3|2920|2914|2916.3|2910.3|60
1758547800000|2025-09-22 13:30:00|2917.5|2911.5|2916.5|2910.5|2918|2912|2915.5|2909.5|90
1758548100000|2025-09-22 13:35:00|2916.8|2910.8|2915.5|2909.5|2917.3|2911.3|2915.5|2909.5|75
1758548400000|2025-09-22 13:40:00|2915.8|2909.8|2914.5|2908.5|2916.3|2910.3|2913.8|2907.8|60
1758548700000|2025-09-22 13:45:00|2914.3|2908.3|2912|2906|2914.8|2908.8|2911.8|2905.8|34
1758549000000|2025-09-22 13:50:00|2912.3|2906.3|2916.5|2910.5|2916.8|2910.8|2912|2906|56
1758549300000|2025-09-22 13:55:00|2916.8|2910.8|2916.3|2910.3|2917.3|2911.3|2915.8|2909.8|96
1758549600000|2025-09-22 14:00:00|2916.5|2910.5|2913.3|2907.3|2916.8|2910.8|2913.3|2907.3|74
1758549900000|2025-09-22 14:05:00|2913|2907|2911.5|2905.5|2913|2907|2911.3|2905.3|41
1758550200000|2025-09-22 14:10:00|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2908.8|2902.8|40
1758550500000|2025-09-22 14:15:00|2910.5|2904.5|2906.3|2900.3|2910.8|2904.8|2905.9|2899.9|87
1758550800000|2025-09-22 14:20:00|2906.5|2900.5|2902.6|2896.6|2907.3|2901.3|2902.5|2896.5|39
1758551100000|2025-09-22 14:25:00|2902.5|2896.5|2895.5|2889.5|2902.5|2896.5|2895.5|2889.5|107
1758551400000|2025-09-22 14:30:00|2895.3|2889.3|2896|2890|2898.3|2892.3|2895|2889|113
1758551700000|2025-09-22 14:35:00|2896.3|2890.3|2897|2891|2899.3|2893.3|2892.5|2886.5|62
1758552000000|2025-09-22 14:40:00|2897.3|2891.3|2895.8|2889.8|2898.5|2892.5|2895.8|2889.8|28
1758552300000|2025-09-22 14:45:00|2896.3|2890.3|2896|2890|2896.5|2890.5|2893.8|2887.8|48
1758552600000|2025-09-22 14:50:00|2896.3|2890.3|2899.5|2893.5|2900.3|2894.3|2896|2890|64
1758552900000|2025-09-22 14:55:00|2899.3|2893.3|2899|2893|2900.3|2894.3|2897.8|2891.8|86
1758553200000|2025-09-22 15:00:00|2898.8|2892.8|2899.5|2893.5|2900.8|2894.8|2897.5|2891.5|54
1758553500000|2025-09-22 15:05:00|2899.3|2893.3|2898|2892|2899.3|2893.3|2897.5|2891.5|29
1758553800000|2025-09-22 15:10:00|2897.8|2891.8|2895.5|2889.5|2898|2892|2895|2889|46
1758554100000|2025-09-22 15:15:00|2895.3|2889.3|2894.8|2888.8|2895.8|2889.8|2894|2888|52
1758554400000|2025-09-22 15:20:00|2894.5|2888.5|2897.8|2891.8|2897.8|2891.8|2894|2888|41
1758554700000|2025-09-22 15:25:00|2898|2892|2898|2892|2898.8|2892.8|2897.8|2891.8|34
1758555000000|2025-09-22 15:30:00|2897.8|2891.8|2896.5|2890.5|2898.8|2892.8|2896.3|2890.3|37
1758555300000|2025-09-22 15:35:00|2896.3|2890.3|2896.8|2890.8|2898.5|2892.5|2896|2890|80
1758555600000|2025-09-22 15:40:00|2897|2891|2897.8|2891.8|2898|2892|2895.5|2889.5|38
1758555900000|2025-09-22 15:45:00|2898|2892|2899|2893|2899|2893|2897.3|2891.3|21
1758556200000|2025-09-22 15:50:00|2899.8|2893.8|2899|2893|2899.8|2893.8|2898.5|2892.5|34
1758556500000|2025-09-22 15:55:00|2899.3|2893.3|2900|2894|2900.3|2894.3|2899|2893|21
1758556800000|2025-09-22 16:00:00|2900.3|2894.3|2901.6|2895.6|2901.6|2895.6|2900|2894|23
1758557100000|2025-09-22 16:05:00|2901.8|2895.8|2901.5|2895.5|2902|2896|2901.5|2895.5|30
1758557400000|2025-09-22 16:10:00|2901.3|2895.3|2900.8|2894.8|2901.8|2895.8|2900.3|2894.3|109
1758557700000|2025-09-22 16:15:00|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|14
1758558000000|2025-09-22 16:20:00|2901.5|2895.5|2901|2895|2901.8|2895.8|2901|2895|15
1758558300000|2025-09-22 16:25:00|2901.3|2895.3|2901.5|2895.5|2902.3|2896.3|2901.3|2895.3|20
1758558600000|2025-09-22 16:30:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902|2896|9
1758558900000|2025-09-22 16:35:00|2902.8|2896.8|2902.8|2896.8|2903.5|2897.5|2902.5|2896.5|13
1758559200000|2025-09-22 16:40:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|8
1758559500000|2025-09-22 16:45:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|6
1758559800000|2025-09-22 16:50:00|2903|2897|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|13
1758560100000|2025-09-22 16:55:00|2902.3|2896.3|2901.9|2895.9|2902.3|2896.3|2899.6|2893.6|42
1758560400000|2025-09-22 17:00:00|2902.1|2896.1|2902.9|2896.9|2902.9|2896.9|2901.4|2895.4|8
1758560700000|2025-09-22 17:05:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1758561000000|2025-09-22 17:10:00|2903.4|2897.4|2902.9|2896.9|2903.4|2897.4|2902.9|2896.9|9
1758561300000|2025-09-22 17:15:00|2903.1|2897.1|2902.1|2896.1|2903.4|2897.4|2901.4|2895.4|10
1758561600000|2025-09-22 17:20:00|2902.4|2896.4|2902.9|2896.9|2903.1|2897.1|2902.4|2896.4|5
1758561900000|2025-09-22 17:25:00|2903.1|2897.1|2903.6|2897.6|2903.9|2897.9|2903.1|2897.1|13
1758562200000|2025-09-22 17:30:00|2903.9|2897.9|2904.6|2898.6|2905.6|2899.6|2903.9|2897.9|15
1758562500000|2025-09-22 17:35:00|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|9
1758562800000|2025-09-22 17:40:00|2904.9|2898.9|2902.9|2896.9|2905.4|2899.4|2902.1|2896.1|21
1758563100000|2025-09-22 17:45:00|2902.6|2896.6|2904.6|2898.6|2904.9|2898.9|2902.1|2896.1|20
1758563400000|2025-09-22 17:50:00|2904.9|2898.9|2901.6|2895.6|2905.9|2899.9|2900.1|2894.1|39
1758563700000|2025-09-22 17:55:00|2901.5|2895.5|2909.5|2890.8|2909.5|2896.1|2900.9|2889|11
1758585600000|2025-09-23 00:00:00|2906.4|2900.4|2906.8|2900.8|2906.9|2900.9|2905.9|2899.9|16
1758585900000|2025-09-23 00:05:00|2906.5|2900.5|2906.5|2900.5|2907.5|2901.5|2906.3|2900.3|19
1758586200000|2025-09-23 00:10:00|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2904.8|2898.8|13
1758586500000|2025-09-23 00:15:00|2905.3|2899.3|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|23
1758586800000|2025-09-23 00:20:00|2905.5|2899.5|2905|2899|2905.5|2899.5|2904.8|2898.8|13
1758587100000|2025-09-23 00:25:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905|2899|3
1758587400000|2025-09-23 00:30:00|2905|2899|2906.3|2900.3|2906.3|2900.3|2904.8|2898.8|20
1758587700000|2025-09-23 00:35:00|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|8
1758588000000|2025-09-23 00:40:00|2905.3|2899.3|2906|2900|2906|2900|2904.8|2898.8|11
1758588300000|2025-09-23 00:45:00|2906.3|2900.3|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|19
1758588600000|2025-09-23 00:50:00|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|10
1758588900000|2025-09-23 00:55:00|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|5
1758589200000|2025-09-23 01:00:00|2905.8|2899.8|2901.8|2895.8|2905.8|2899.8|2901.5|2895.5|114
1758589500000|2025-09-23 01:05:00|2902|2896|2904|2898|2906.5|2900.5|2902|2896|86
1758589800000|2025-09-23 01:10:00|2904.3|2898.3|2903.5|2897.5|2904.5|2898.5|2903|2897|64
1758590100000|2025-09-23 01:15:00|2903.3|2897.3|2904.3|2898.3|2906.3|2900.3|2902.8|2896.8|52
1758590400000|2025-09-23 01:20:00|2904|2898|2905.3|2899.3|2905.3|2899.3|2903.3|2897.3|48
1758590700000|2025-09-23 01:25:00|2905|2899|2905.8|2899.8|2906|2900|2903.8|2897.8|37
1758591000000|2025-09-23 01:30:00|2905.5|2899.5|2904.3|2898.3|2905.8|2899.8|2903.5|2897.5|54
1758591300000|2025-09-23 01:35:00|2904.5|2898.5|2903.5|2897.5|2905|2899|2903.3|2897.3|35
1758591600000|2025-09-23 01:40:00|2903.3|2897.3|2902.3|2896.3|2903.8|2897.8|2902|2896|85
1758591900000|2025-09-23 01:45:00|2902|2896|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|32
1758592200000|2025-09-23 01:50:00|2902.5|2896.5|2903|2897|2903.3|2897.3|2901.5|2895.5|58
1758592500000|2025-09-23 01:55:00|2903.3|2897.3|2901|2895|2903.5|2897.5|2900.8|2894.8|48
1758592800000|2025-09-23 02:00:00|2901.3|2895.3|2897.8|2891.8|2901.5|2895.5|2897.8|2891.8|90
1758593100000|2025-09-23 02:05:00|2897.5|2891.5|2896.3|2890.3|2898|2892|2896|2890|84
1758593400000|2025-09-23 02:10:00|2896|2890|2897.5|2891.5|2898.3|2892.3|2895.5|2889.5|98
1758593700000|2025-09-23 02:15:00|2897.3|2891.3|2897.3|2891.3|2898.3|2892.3|2897|2891|11
1758594000000|2025-09-23 02:20:00|2897|2891|2896.5|2890.5|2897.3|2891.3|2896.3|2890.3|27
1758594300000|2025-09-23 02:25:00|2896.3|2890.3|2896.3|2890.3|2896.5|2890.5|2895.5|2889.5|8
1758594600000|2025-09-23 02:30:00|2896|2890|2893|2887|2896.3|2890.3|2892|2886|73
1758594900000|2025-09-23 02:35:00|2893.3|2887.3|2897.3|2891.3|2897.3|2891.3|2893.3|2887.3|73
1758595200000|2025-09-23 02:40:00|2897.5|2891.5|2896.8|2890.8|2898.8|2892.8|2896.5|2890.5|62
1758595500000|2025-09-23 02:45:00|2897|2891|2898|2892|2898.3|2892.3|2896.5|2890.5|45
1758595800000|2025-09-23 02:50:00|2898.3|2892.3|2896.8|2890.8|2898.3|2892.3|2896.5|2890.5|32
1758596100000|2025-09-23 02:55:00|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2895.8|2889.8|57
1758596400000|2025-09-23 03:00:00|2897.5|2891.5|2897|2891|2898|2892|2896.3|2890.3|61
1758596700000|2025-09-23 03:05:00|2896.8|2890.8|2897|2891|2898.8|2892.8|2896.8|2890.8|32
1758597000000|2025-09-23 03:10:00|2896.8|2890.8|2896.3|2890.3|2897.8|2891.8|2895.8|2889.8|37
1758597300000|2025-09-23 03:15:00|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896|2890|20
1758597600000|2025-09-23 03:20:00|2897|2891|2896.5|2890.5|2897.3|2891.3|2895.5|2889.5|34
1758597900000|2025-09-23 03:25:00|2896.3|2890.3|2897.3|2891.3|2897.8|2891.8|2895.8|2889.8|30
1758598200000|2025-09-23 03:30:00|2897|2891|2896.8|2890.8|2897|2891|2896.5|2890.5|4
1758598500000|2025-09-23 03:35:00|2896.5|2890.5|2896.3|2890.3|2896.8|2890.8|2896|2890|8
1758598800000|2025-09-23 03:40:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1758599100000|2025-09-23 03:45:00|2897|2891|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|7
1758599400000|2025-09-23 03:50:00|2897.8|2891.8|2896.5|2890.5|2897.8|2891.8|2896.5|2890.5|10
1758599700000|2025-09-23 03:55:00|2896.3|2890.3|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|3
1758600000000|2025-09-23 04:00:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|4
1758600300000|2025-09-23 04:05:00|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.5|2890.5|6
1758600600000|2025-09-23 04:10:00|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|5
1758600900000|2025-09-23 04:15:00|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896|2890|9
1758601200000|2025-09-23 04:20:00|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.5|2889.5|7
1758601500000|2025-09-23 04:25:00|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1758601800000|2025-09-23 04:30:00|2896|2890|2897|2891|2897|2891|2896|2890|5
1758602100000|2025-09-23 04:35:00|2896.8|2890.8|2896.3|2890.3|2897.3|2891.3|2896|2890|7
1758602400000|2025-09-23 04:40:00|2896|2890|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1758602700000|2025-09-23 04:45:00|2896|2890|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|9
1758603000000|2025-09-23 04:50:00|2896|2890|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|4
1758603300000|2025-09-23 04:55:00|2895.5|2889.5|2895.3|2889.3|2895.8|2889.8|2894.8|2888.8|10
1758603600000|2025-09-23 05:00:00|2895|2889|2893|2887|2895|2889|2892.3|2886.3|61
1758603900000|2025-09-23 05:05:00|2892.8|2886.8|2889|2883|2893|2887|2889|2883|36
1758604200000|2025-09-23 05:10:00|2888.8|2882.8|2889|2883|2889.5|2883.5|2888.8|2882.8|6
1758604500000|2025-09-23 05:15:00|2889.3|2883.3|2889.3|2883.3|2890|2884|2889.3|2883.3|7
1758604800000|2025-09-23 05:20:00|2889.5|2883.5|2890|2884|2890.3|2884.3|2889|2883|7
1758605100000|2025-09-23 05:25:00|2890.3|2884.3|2891.3|2885.3|2891.8|2885.8|2890|2884|12
1758605400000|2025-09-23 05:30:00|2891|2885|2890|2884|2894.5|2888.5|2890|2884|69
1758605700000|2025-09-23 05:35:00|2890.3|2884.3|2890|2884|2890.5|2884.5|2889|2883|47
1758606000000|2025-09-23 05:40:00|2890.3|2884.3|2886.8|2880.8|2890.3|2884.3|2886.3|2880.3|63
1758606300000|2025-09-23 05:45:00|2887|2881|2885|2879|2887.3|2881.3|2883.8|2877.8|77
1758606600000|2025-09-23 05:50:00|2884.8|2878.8|2882|2876|2885.5|2879.5|2881.8|2875.8|106
1758606900000|2025-09-23 05:55:00|2881.8|2875.8|2878|2872|2882.3|2876.3|2877.8|2871.8|68
1758607200000|2025-09-23 06:00:00|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2874.5|2868.5|139
1758607500000|2025-09-23 06:05:00|2876|2870|2877.3|2871.3|2877.8|2871.8|2875|2869|54
1758607800000|2025-09-23 06:10:00|2877|2871|2876.8|2870.8|2877.5|2871.5|2875|2869|68
1758608100000|2025-09-23 06:15:00|2876.5|2870.5|2876.8|2870.8|2877.8|2871.8|2876.5|2870.5|67
1758608400000|2025-09-23 06:20:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2875.5|2869.5|65
1758608700000|2025-09-23 06:25:00|2876.8|2870.8|2877.3|2871.3|2878|2872|2876.5|2870.5|76
1758609000000|2025-09-23 06:30:00|2877.5|2871.5|2877.8|2871.8|2878.3|2872.3|2876.8|2870.8|93
1758609300000|2025-09-23 06:35:00|2877.5|2871.5|2875.8|2869.8|2877.8|2871.8|2875.5|2869.5|56
1758609600000|2025-09-23 06:40:00|2876|2870|2877.3|2871.3|2877.3|2871.3|2875.3|2869.3|28
1758609900000|2025-09-23 06:45:00|2877|2871|2880|2874|2880.3|2874.3|2876.8|2870.8|54
1758610200000|2025-09-23 06:50:00|2879.8|2873.8|2880|2874|2881.3|2875.3|2878.5|2872.5|80
1758610500000|2025-09-23 06:55:00|2879.8|2873.8|2877.6|2871.6|2881.3|2875.3|2877.3|2871.3|90
1758610800000|2025-09-23 07:00:00|2877.9|2871.9|2870.3|2864.3|2878.1|2872.1|2870.3|2864.3|113
1758611100000|2025-09-23 07:05:00|2870.5|2864.5|2867|2861|2870.5|2864.5|2862.9|2851.8|108
1758611400000|2025-09-23 07:10:00|2867.3|2861.3|2868.5|2862.5|2870.8|2864.8|2866.3|2860.3|64
1758611700000|2025-09-23 07:15:00|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2865|2859|93
1758612000000|2025-09-23 07:20:00|2868|2862|2866.8|2860.8|2868.8|2862.8|2865.8|2859.8|37
1758612300000|2025-09-23 07:25:00|2867|2861|2869|2863|2869.8|2863.8|2866.8|2860.8|39
1758612600000|2025-09-23 07:30:00|2869.3|2863.3|2870|2864|2873.3|2867.3|2869.3|2863.3|46
1758612900000|2025-09-23 07:35:00|2869.8|2863.8|2872.5|2866.5|2872.5|2866.5|2869|2863|23
1758613200000|2025-09-23 07:40:00|2872.8|2866.8|2873.5|2867.5|2874.5|2868.5|2872.8|2866.8|32
1758613500000|2025-09-23 07:45:00|2873.3|2867.3|2869.5|2863.5|2875.3|2869.3|2869.3|2863.3|66
1758613800000|2025-09-23 07:50:00|2869.3|2863.3|2873|2867|2873|2867|2869.3|2863.3|25
1758614100000|2025-09-23 07:55:00|2873.3|2867.3|2871.8|2865.8|2874|2868|2871.8|2865.8|27
1758614400000|2025-09-23 08:00:00|2871.5|2865.5|2874.3|2868.3|2879|2873|2871|2865|77
1758614700000|2025-09-23 08:05:00|2873.8|2867.8|2871.5|2865.5|2874.3|2868.3|2869.8|2863.8|56
1758615000000|2025-09-23 08:10:00|2871.8|2865.8|2873.8|2867.8|2874.3|2868.3|2870.8|2864.8|38
1758615300000|2025-09-23 08:15:00|2874|2868|2879.3|2873.3|2880.3|2874.3|2873.8|2867.8|35
1758615600000|2025-09-23 08:20:00|2879|2873|2879.3|2873.3|2880|2874|2877.8|2871.8|33
1758615900000|2025-09-23 08:25:00|2879.5|2873.5|2880|2874|2880|2874|2878.5|2872.5|12
1758616200000|2025-09-23 08:30:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2877.8|2871.8|28
1758616500000|2025-09-23 08:35:00|2880.8|2874.8|2878|2872|2881|2875|2877.8|2871.8|41
1758616800000|2025-09-23 08:40:00|2877.8|2871.8|2878.5|2872.5|2881.3|2875.3|2877.8|2871.8|30
1758617100000|2025-09-23 08:45:00|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2876.8|2870.8|32
1758617400000|2025-09-23 08:50:00|2877.8|2871.8|2878.3|2872.3|2879|2873|2876.8|2870.8|42
1758617700000|2025-09-23 08:55:00|2878.5|2872.5|2878.3|2872.3|2880|2874|2876.5|2870.5|50
1758618000000|2025-09-23 09:00:00|2878|2872|2877.3|2871.3|2879|2873|2877.3|2871.3|27
1758618300000|2025-09-23 09:05:00|2877.5|2871.5|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|14
1758618600000|2025-09-23 09:10:00|2876.3|2870.3|2877.5|2871.5|2878|2872|2876.3|2870.3|20
1758618900000|2025-09-23 09:15:00|2877.8|2871.8|2884.5|2878.5|2884.8|2878.8|2877.5|2871.5|40
1758619200000|2025-09-23 09:20:00|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2881.5|2875.5|42
1758619500000|2025-09-23 09:25:00|2882.5|2876.5|2882.5|2876.5|2885.5|2879.5|2882.3|2876.3|37
1758619800000|2025-09-23 09:30:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2879.5|2873.5|27
1758620100000|2025-09-23 09:35:00|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2879|2873|20
1758620400000|2025-09-23 09:40:00|2880.8|2874.8|2882.3|2876.3|2883.3|2877.3|2880.8|2874.8|16
1758620700000|2025-09-23 09:45:00|2882|2876|2884|2878|2884.3|2878.3|2881.5|2875.5|20
1758621000000|2025-09-23 09:50:00|2883.8|2877.8|2883.5|2877.5|2885.3|2879.3|2882.8|2876.8|23
1758621300000|2025-09-23 09:55:00|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2880.8|2874.8|21
1758621600000|2025-09-23 10:00:00|2882|2876|2881.8|2875.8|2883|2877|2881.8|2875.8|16
1758621900000|2025-09-23 10:05:00|2882|2876|2881|2875|2882|2876|2880.3|2874.3|11
1758622200000|2025-09-23 10:10:00|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2880.8|2874.8|7
1758622500000|2025-09-23 10:15:00|2881.5|2875.5|2880.5|2874.5|2882.3|2876.3|2880.5|2874.5|13
1758622800000|2025-09-23 10:20:00|2880.3|2874.3|2881|2875|2881.5|2875.5|2879.3|2873.3|24
1758623100000|2025-09-23 10:25:00|2880|2874|2879.3|2873.3|2881|2875|2879.3|2873.3|34
1758623400000|2025-09-23 10:30:00|2879.5|2873.5|2880|2874|2880.3|2874.3|2878.8|2872.8|20
1758623700000|2025-09-23 10:35:00|2879.8|2873.8|2878.5|2872.5|2880.3|2874.3|2877.8|2871.8|23
1758624000000|2025-09-23 10:40:00|2878.3|2872.3|2882.3|2876.3|2882.8|2876.8|2876.8|2870.8|56
1758624300000|2025-09-23 10:45:00|2882.5|2876.5|2881|2875|2883.3|2877.3|2880.3|2874.3|14
1758624600000|2025-09-23 10:50:00|2881.3|2875.3|2881|2875|2881.8|2875.8|2880.8|2874.8|16
1758624900000|2025-09-23 10:55:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880|2874|11
1758625200000|2025-09-23 11:00:00|2881|2875|2883.3|2877.3|2883.5|2877.5|2881|2875|27
1758625500000|2025-09-23 11:05:00|2883|2877|2883.8|2877.8|2884.8|2878.8|2882|2876|22
1758625800000|2025-09-23 11:10:00|2883.5|2877.5|2885.3|2879.3|2885.8|2879.8|2883.5|2877.5|29
1758626100000|2025-09-23 11:15:00|2885|2879|2884|2878|2885|2879|2883.8|2877.8|23
1758626400000|2025-09-23 11:20:00|2884.3|2878.3|2883.3|2877.3|2884.3|2878.3|2882.5|2876.5|28
1758626700000|2025-09-23 11:25:00|2883.5|2877.5|2883.8|2877.8|2884.8|2878.8|2883.3|2877.3|26
1758627000000|2025-09-23 11:30:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2882.5|2876.5|20
1758627300000|2025-09-23 11:35:00|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2881.5|2875.5|33
1758627600000|2025-09-23 11:40:00|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882|2876|8
1758627900000|2025-09-23 11:45:00|2883|2877|2881.5|2875.5|2883.3|2877.3|2881|2875|24
1758628200000|2025-09-23 11:50:00|2881.3|2875.3|2880.3|2874.3|2881.5|2875.5|2879.3|2873.3|39
1758628500000|2025-09-23 11:55:00|2879.8|2873.8|2877.8|2871.8|2880.5|2874.5|2877.3|2871.3|49
1758628800000|2025-09-23 12:00:00|2877.5|2871.5|2879.5|2873.5|2879.8|2873.8|2877.5|2871.5|61
1758629100000|2025-09-23 12:05:00|2879.8|2873.8|2878.8|2872.8|2880.3|2874.3|2878.5|2872.5|19
1758629400000|2025-09-23 12:10:00|2879|2873|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|44
1758629700000|2025-09-23 12:15:00|2879.5|2873.5|2879.3|2873.3|2879.8|2873.8|2878.5|2872.5|15
1758630000000|2025-09-23 12:20:00|2879.5|2873.5|2881.3|2875.3|2881.5|2875.5|2879.5|2873.5|39
1758630300000|2025-09-23 12:25:00|2881|2875|2882.3|2876.3|2882.5|2876.5|2880.3|2874.3|24
1758630600000|2025-09-23 12:30:00|2882|2876|2881|2875|2882|2876|2881|2875|12
1758630900000|2025-09-23 12:35:00|2880.8|2874.8|2881.8|2875.8|2882.3|2876.3|2880.5|2874.5|27
1758631200000|2025-09-23 12:40:00|2881.5|2875.5|2882.5|2876.5|2882.8|2876.8|2881|2875|21
1758631500000|2025-09-23 12:45:00|2882.3|2876.3|2882.4|2876.4|2882.5|2876.5|2881|2875|24
1758631800000|2025-09-23 12:50:00|2882.3|2876.3|2887|2881|2887.8|2881.8|2882.3|2876.3|38
1758632100000|2025-09-23 12:55:00|2887.3|2881.3|2889.8|2883.8|2890|2884|2886.3|2880.3|41
1758632400000|2025-09-23 13:00:00|2889.5|2883.5|2895.3|2889.3|2896.8|2890.8|2887.5|2881.5|156
1758632700000|2025-09-23 13:05:00|2895|2889|2896|2890|2897.5|2891.5|2894.8|2888.8|70
1758633000000|2025-09-23 13:10:00|2895.8|2889.8|2894.5|2888.5|2896|2890|2892.5|2886.5|88
1758633300000|2025-09-23 13:15:00|2894.8|2888.8|2892|2886|2895.3|2889.3|2891.8|2885.8|51
1758633600000|2025-09-23 13:20:00|2891.8|2885.8|2889.8|2883.8|2891.8|2885.8|2889.8|2883.8|62
1758633900000|2025-09-23 13:25:00|2889.5|2883.5|2890.5|2884.5|2891.3|2885.3|2889|2883|55
1758634200000|2025-09-23 13:30:00|2890.3|2884.3|2890.5|2884.5|2891|2885|2887.8|2881.8|63
1758634500000|2025-09-23 13:35:00|2890.8|2884.8|2887.5|2881.5|2890.8|2884.8|2887.3|2881.3|68
1758634800000|2025-09-23 13:40:00|2887.3|2881.3|2888.8|2882.8|2890|2884|2886.8|2880.8|64
1758635100000|2025-09-23 13:45:00|2888.3|2882.3|2885.8|2879.8|2888.8|2882.8|2884.3|2878.3|88
1758635400000|2025-09-23 13:50:00|2885.5|2879.5|2890.3|2884.3|2890.3|2884.3|2884.3|2878.3|61
1758635700000|2025-09-23 13:55:00|2890.5|2884.5|2892|2886|2893|2887|2890.5|2884.5|50
1758636000000|2025-09-23 14:00:00|2892.3|2886.3|2889.5|2883.5|2893.8|2887.8|2889.3|2883.3|75
1758636300000|2025-09-23 14:05:00|2889.3|2883.3|2892.3|2886.3|2892.5|2886.5|2889.3|2883.3|68
1758636600000|2025-09-23 14:10:00|2892.5|2886.5|2892.3|2886.3|2893.8|2887.8|2891.3|2885.3|69
1758636900000|2025-09-23 14:15:00|2892.5|2886.5|2891.8|2885.8|2893|2887|2890|2884|56
1758637200000|2025-09-23 14:20:00|2892|2886|2893.3|2887.3|2896.3|2890.3|2892|2886|87
1758637500000|2025-09-23 14:25:00|2893|2887|2893|2887|2894.5|2888.5|2892.5|2886.5|71
1758637800000|2025-09-23 14:30:00|2893.3|2887.3|2895.5|2889.5|2896.3|2890.3|2893.3|2887.3|52
1758638100000|2025-09-23 14:35:00|2895.3|2889.3|2893.8|2887.8|2895.3|2889.3|2893|2887|51
1758638400000|2025-09-23 14:40:00|2894.3|2888.3|2893|2887|2894.3|2888.3|2892.5|2886.5|41
1758638700000|2025-09-23 14:45:00|2892.8|2886.8|2894|2888|2894.5|2888.5|2892|2886|23
1758639000000|2025-09-23 14:50:00|2893.8|2887.8|2894.8|2888.8|2896.3|2890.3|2893.8|2887.8|45
1758639300000|2025-09-23 14:55:00|2895|2889|2895|2889|2895.5|2889.5|2895|2889|15
1758639600000|2025-09-23 15:00:00|2895.3|2889.3|2893|2887|2896|2890|2892.5|2886.5|44
1758639900000|2025-09-23 15:05:00|2893.3|2887.3|2894.8|2888.8|2895.8|2889.8|2893.3|2887.3|38
1758640200000|2025-09-23 15:10:00|2895|2889|2894.5|2888.5|2895.3|2889.3|2894|2888|24
1758640500000|2025-09-23 15:15:00|2894.3|2888.3|2895.3|2889.3|2895.3|2889.3|2893.5|2887.5|27
1758640800000|2025-09-23 15:20:00|2895|2889|2895.5|2889.5|2897.5|2891.5|2894.8|2888.8|33
1758641100000|2025-09-23 15:25:00|2895.8|2889.8|2895.5|2889.5|2896.3|2890.3|2894.3|2888.3|36
1758641400000|2025-09-23 15:30:00|2895.3|2889.3|2888.8|2882.8|2895.3|2889.3|2888.5|2882.5|30
1758641700000|2025-09-23 15:35:00|2889|2883|2890.8|2884.8|2892.3|2886.3|2889|2883|87
1758642000000|2025-09-23 15:40:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2888.8|2882.8|16
1758642300000|2025-09-23 15:45:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|22
1758642600000|2025-09-23 15:50:00|2890.5|2884.5|2890.8|2884.8|2891.8|2885.8|2890.5|2884.5|21
1758642900000|2025-09-23 15:55:00|2891|2885|2894|2888|2894.5|2888.5|2890.8|2884.8|48
1758643200000|2025-09-23 16:00:00|2893.8|2887.8|2891.3|2885.3|2894|2888|2891.3|2885.3|26
1758643500000|2025-09-23 16:05:00|2891|2885|2891|2885|2891.3|2885.3|2890.5|2884.5|12
1758643800000|2025-09-23 16:10:00|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2889.8|2883.8|13
1758644100000|2025-09-23 16:15:00|2890.8|2884.8|2892.5|2886.5|2892.5|2886.5|2890.8|2884.8|35
1758644400000|2025-09-23 16:20:00|2892.8|2886.8|2892|2886|2894|2888|2892|2886|42
1758644700000|2025-09-23 16:25:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891|2885|5
1758645000000|2025-09-23 16:30:00|2891|2885|2892.5|2886.5|2892.5|2886.5|2891|2885|8
1758645300000|2025-09-23 16:35:00|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2889.8|2883.8|37
1758645600000|2025-09-23 16:40:00|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.3|2885.3|34
1758645900000|2025-09-23 16:45:00|2892|2886|2892.8|2886.8|2893|2887|2892|2886|18
1758646200000|2025-09-23 16:50:00|2892.5|2886.5|2893.3|2887.3|2894|2888|2892.5|2886.5|12
1758646500000|2025-09-23 16:55:00|2893.5|2887.5|2893.1|2887.1|2893.8|2887.8|2892.9|2886.9|15
1758646800000|2025-09-23 17:00:00|2893.4|2887.4|2892.9|2886.9|2893.6|2887.6|2892.4|2886.4|15
1758647100000|2025-09-23 17:05:00|2893.1|2887.1|2891.4|2885.4|2893.9|2887.9|2891.4|2885.4|27
1758647400000|2025-09-23 17:10:00|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|6
1758647700000|2025-09-23 17:15:00|2891.9|2885.9|2892.1|2886.1|2892.9|2886.9|2891.6|2885.6|26
1758648000000|2025-09-23 17:20:00|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|3
1758648300000|2025-09-23 17:25:00|2892.6|2886.6|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|3
1758648600000|2025-09-23 17:30:00|2892.4|2886.4|2889.9|2883.9|2892.4|2886.4|2889.9|2883.9|18
1758648900000|2025-09-23 17:35:00|2890.1|2884.1|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|3
1758649200000|2025-09-23 17:40:00|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2888.4|2882.4|35
1758649500000|2025-09-23 17:45:00|2889.6|2883.6|2889.4|2883.4|2890.4|2884.4|2889.4|2883.4|9
1758649800000|2025-09-23 17:50:00|2889.6|2883.6|2890.6|2884.6|2891.4|2885.4|2889.4|2883.4|23
1758650100000|2025-09-23 17:55:00|2890.4|2884.4|2899.8|2881|2900.5|2884.4|2890.4|2878|9
1758672000000|2025-09-24 00:00:00|2894.9|2888.9|2894|2888|2898.3|2892.3|2894|2888|26
1758672300000|2025-09-24 00:05:00|2894.3|2888.3|2893|2887|2894.3|2888.3|2892.5|2886.5|21
1758672600000|2025-09-24 00:10:00|2893.3|2887.3|2892.3|2886.3|2893.3|2887.3|2892|2886|9
1758672900000|2025-09-24 00:15:00|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|6
1758673200000|2025-09-24 00:20:00|2893.5|2887.5|2895.3|2889.3|2895.3|2889.3|2893.3|2887.3|9
1758673500000|2025-09-24 00:25:00|2895|2889|2894.8|2888.8|2895|2889|2894.5|2888.5|4
1758673800000|2025-09-24 00:30:00|2895|2889|2893.3|2887.3|2895.3|2889.3|2893|2887|13
1758674100000|2025-09-24 00:35:00|2893|2887|2893|2887|2893|2887|2893|2887|1
1758674400000|2025-09-24 00:40:00|2892.5|2886.5|2892|2886|2892.5|2886.5|2892|2886|2
1758675000000|2025-09-24 00:50:00|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|2
1758675300000|2025-09-24 00:55:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1758675600000|2025-09-24 01:00:00|2891.8|2885.8|2887|2881|2891.8|2885.8|2886|2880|98
1758675900000|2025-09-24 01:05:00|2886.8|2880.8|2890.3|2884.3|2891|2885|2886.8|2880.8|51
1758676200000|2025-09-24 01:10:00|2890.5|2884.5|2890.5|2884.5|2891.5|2885.5|2889.3|2883.3|78
1758676500000|2025-09-24 01:15:00|2890.8|2884.8|2885.8|2879.8|2891|2885|2885.5|2879.5|41
1758676800000|2025-09-24 01:20:00|2886|2880|2884.8|2878.8|2886.8|2880.8|2884.3|2878.3|43
1758677100000|2025-09-24 01:25:00|2884.5|2878.5|2884.5|2878.5|2885.5|2879.5|2884.3|2878.3|56
1758677400000|2025-09-24 01:30:00|2884.8|2878.8|2890.5|2884.5|2891.3|2885.3|2884.5|2878.5|108
1758677700000|2025-09-24 01:35:00|2890.8|2884.8|2890.8|2884.8|2891.3|2885.3|2889|2883|66
1758678000000|2025-09-24 01:40:00|2891|2885|2889.8|2883.8|2891.3|2885.3|2889|2883|54
1758678300000|2025-09-24 01:45:00|2890|2884|2889.3|2883.3|2890.8|2884.8|2888|2882|59
1758678600000|2025-09-24 01:50:00|2889|2883|2890|2884|2890.3|2884.3|2889|2883|65
1758678900000|2025-09-24 01:55:00|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2888.8|2882.8|67
1758679200000|2025-09-24 02:00:00|2889.3|2883.3|2888.8|2882.8|2891.3|2885.3|2888.3|2882.3|93
1758679500000|2025-09-24 02:05:00|2889|2883|2888.5|2882.5|2890.3|2884.3|2888.3|2882.3|94
1758679800000|2025-09-24 02:10:00|2888.3|2882.3|2890.5|2884.5|2890.8|2884.8|2888.3|2882.3|60
1758680100000|2025-09-24 02:15:00|2891.3|2885.3|2892|2886|2892.8|2886.8|2891.3|2885.3|10
1758680400000|2025-09-24 02:20:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891|2885|12
1758680700000|2025-09-24 02:25:00|2891|2885|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|7
1758681000000|2025-09-24 02:30:00|2890.8|2884.8|2890.3|2884.3|2891.3|2885.3|2889.5|2883.5|95
1758681300000|2025-09-24 02:35:00|2890.5|2884.5|2891|2885|2891|2885|2889|2883|67
1758681600000|2025-09-24 02:40:00|2890.8|2884.8|2887.3|2881.3|2890.8|2884.8|2887|2881|53
1758681900000|2025-09-24 02:45:00|2887|2881|2887.3|2881.3|2888.5|2882.5|2886.3|2880.3|92
1758682200000|2025-09-24 02:50:00|2887|2881|2890|2884|2890.3|2884.3|2887|2881|37
1758682500000|2025-09-24 02:55:00|2890.3|2884.3|2890.8|2884.8|2891.5|2885.5|2890|2884|57
1758682800000|2025-09-24 03:00:00|2891|2885|2891|2885|2891.5|2885.5|2890|2884|65
1758683100000|2025-09-24 03:05:00|2890.8|2884.8|2889.5|2883.5|2891|2885|2888.3|2882.3|27
1758683400000|2025-09-24 03:10:00|2889.3|2883.3|2887.8|2881.8|2889.5|2883.5|2887.3|2881.3|47
1758683700000|2025-09-24 03:15:00|2888|2882|2889.8|2883.8|2889.8|2883.8|2888|2882|32
1758684000000|2025-09-24 03:20:00|2889.5|2883.5|2890.3|2884.3|2890.8|2884.8|2889|2883|49
1758684300000|2025-09-24 03:25:00|2890|2884|2889.8|2883.8|2890.5|2884.5|2889.3|2883.3|71
1758684600000|2025-09-24 03:30:00|2890|2884|2891.8|2885.8|2891.8|2885.8|2890|2884|7
1758684900000|2025-09-24 03:35:00|2892|2886|2892.3|2886.3|2892.8|2886.8|2892|2886|12
1758685200000|2025-09-24 03:40:00|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1758685500000|2025-09-24 03:45:00|2892|2886|2891.3|2885.3|2892.3|2886.3|2891|2885|10
1758685800000|2025-09-24 03:50:00|2891|2885|2890.8|2884.8|2891.3|2885.3|2889.8|2883.8|16
1758686100000|2025-09-24 03:55:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1758686700000|2025-09-24 04:05:00|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1758687000000|2025-09-24 04:10:00|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891|2885|4
1758687300000|2025-09-24 04:15:00|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1758687600000|2025-09-24 04:20:00|2891|2885|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|5
1758687900000|2025-09-24 04:25:00|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|6
1758688200000|2025-09-24 04:30:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1758688500000|2025-09-24 04:35:00|2890.5|2884.5|2890.8|2884.8|2891|2885|2890.5|2884.5|4
1758688800000|2025-09-24 04:40:00|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1758689700000|2025-09-24 04:55:00|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1758690000000|2025-09-24 05:00:00|2890.8|2884.8|2886|2880|2890.8|2884.8|2886|2880|50
1758690300000|2025-09-24 05:05:00|2885.8|2879.8|2885.5|2879.5|2886.8|2880.8|2885|2879|40
1758690600000|2025-09-24 05:10:00|2885.3|2879.3|2885.8|2879.8|2886|2880|2884|2878|21
1758690900000|2025-09-24 05:15:00|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|16
1758691200000|2025-09-24 05:20:00|2885|2879|2886.8|2880.8|2886.8|2880.8|2884.8|2878.8|13
1758691500000|2025-09-24 05:25:00|2887.3|2881.3|2888|2882|2888|2882|2886.8|2880.8|9
1758691800000|2025-09-24 05:30:00|2888.3|2882.3|2890|2884|2890.3|2884.3|2888.3|2882.3|29
1758692100000|2025-09-24 05:35:00|2889.8|2883.8|2890.5|2884.5|2890.8|2884.8|2889|2883|53
1758692400000|2025-09-24 05:40:00|2890.8|2884.8|2895|2889|2895.3|2889.3|2890.5|2884.5|62
1758692700000|2025-09-24 05:45:00|2895.3|2889.3|2891.8|2885.8|2895.5|2889.5|2891.5|2885.5|71
1758693000000|2025-09-24 05:50:00|2892|2886|2893.5|2887.5|2895.3|2889.3|2891.3|2885.3|54
1758693300000|2025-09-24 05:55:00|2893.3|2887.3|2891.8|2885.8|2893.5|2887.5|2891|2885|57
1758693600000|2025-09-24 06:00:00|2892|2886|2891.8|2885.8|2894.5|2888.5|2891.8|2885.8|61
1758693900000|2025-09-24 06:05:00|2891.5|2885.5|2892.8|2886.8|2893.5|2887.5|2891.3|2885.3|35
1758694200000|2025-09-24 06:10:00|2892.5|2886.5|2892|2886|2892.8|2886.8|2891|2885|35
1758694500000|2025-09-24 06:15:00|2892.3|2886.3|2892.5|2886.5|2893|2887|2891|2885|55
1758694800000|2025-09-24 06:20:00|2892.3|2886.3|2889.3|2883.3|2892.3|2886.3|2889.3|2883.3|62
1758695100000|2025-09-24 06:25:00|2889|2883|2887|2881|2889.3|2883.3|2886|2880|44
1758695400000|2025-09-24 06:30:00|2886.8|2880.8|2887|2881|2888.3|2882.3|2886.8|2880.8|65
1758695700000|2025-09-24 06:35:00|2886.8|2880.8|2887.3|2881.3|2888.3|2882.3|2886.5|2880.5|46
1758696000000|2025-09-24 06:40:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2885.3|2879.3|95
1758696300000|2025-09-24 06:45:00|2886.8|2880.8|2889|2883|2889|2883|2886.3|2880.3|72
1758696600000|2025-09-24 06:50:00|2889.3|2883.3|2887.5|2881.5|2889.5|2883.5|2887.3|2881.3|59
1758696900000|2025-09-24 06:55:00|2887.8|2881.8|2885.6|2879.6|2887.8|2881.8|2885.6|2879.6|42
1758697200000|2025-09-24 07:00:00|2885.9|2879.9|2883.5|2877.5|2886.9|2880.9|2881.8|2875.8|92
1758697500000|2025-09-24 07:05:00|2883.3|2877.3|2884|2878|2884.8|2878.8|2883.3|2877.3|23
1758697800000|2025-09-24 07:10:00|2884.3|2878.3|2884.3|2878.3|2885|2879|2882.8|2876.8|55
1758698100000|2025-09-24 07:15:00|2884|2878|2885|2879|2885.8|2879.8|2883.3|2877.3|34
1758698400000|2025-09-24 07:20:00|2885.3|2879.3|2883|2877|2885.5|2879.5|2882.3|2876.3|39
1758698700000|2025-09-24 07:25:00|2882.8|2876.8|2881.3|2875.3|2882.8|2876.8|2881|2875|30
1758699000000|2025-09-24 07:30:00|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2878.3|2872.3|54
1758699300000|2025-09-24 07:35:00|2880.5|2874.5|2884.3|2878.3|2885.3|2879.3|2880.5|2874.5|61
1758699600000|2025-09-24 07:40:00|2884|2878|2883.5|2877.5|2885.8|2879.8|2883.5|2877.5|43
1758699900000|2025-09-24 07:45:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2881.3|2875.3|38
1758700200000|2025-09-24 07:50:00|2883.8|2877.8|2889.3|2883.3|2889.5|2883.5|2883.8|2877.8|56
1758700500000|2025-09-24 07:55:00|2889|2883|2890.8|2884.8|2890.8|2884.8|2888.3|2882.3|25
1758700800000|2025-09-24 08:00:00|2891|2885|2890.5|2884.5|2891|2885|2884|2878|102
1758701100000|2025-09-24 08:05:00|2890.3|2884.3|2887.5|2881.5|2891.3|2885.3|2887.3|2881.3|42
1758701400000|2025-09-24 08:10:00|2887.3|2881.3|2887.5|2881.5|2888.8|2882.8|2886.5|2880.5|42
1758701700000|2025-09-24 08:15:00|2887.3|2881.3|2889.3|2883.3|2889.3|2883.3|2886.5|2880.5|21
1758702000000|2025-09-24 08:20:00|2889.5|2883.5|2897|2891|2897.3|2891.3|2889|2883|46
1758702300000|2025-09-24 08:25:00|2896.8|2890.8|2891.3|2885.3|2897.3|2891.3|2890.5|2884.5|69
1758702600000|2025-09-24 08:30:00|2891|2885|2889.3|2883.3|2891|2885|2887.3|2881.3|42
1758702900000|2025-09-24 08:35:00|2889|2883|2889|2883|2889.8|2883.8|2888.5|2882.5|32
1758703200000|2025-09-24 08:40:00|2889.3|2883.3|2891|2885|2893|2887|2889|2883|42
1758703500000|2025-09-24 08:45:00|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2890.5|2884.5|27
1758703800000|2025-09-24 08:50:00|2890.5|2884.5|2891.8|2885.8|2892.8|2886.8|2889.8|2883.8|39
1758704100000|2025-09-24 08:55:00|2892|2886|2890.5|2884.5|2892.5|2886.5|2890.5|2884.5|59
1758704400000|2025-09-24 09:00:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2889.5|2883.5|27
1758704700000|2025-09-24 09:05:00|2891.5|2885.5|2892|2886|2892.5|2886.5|2890.5|2884.5|30
1758705000000|2025-09-24 09:10:00|2891.8|2885.8|2890.5|2884.5|2892|2886|2890.5|2884.5|25
1758705300000|2025-09-24 09:15:00|2890.3|2884.3|2889.3|2883.3|2890.5|2884.5|2889|2883|18
1758705600000|2025-09-24 09:20:00|2889|2883|2887|2881|2889.3|2883.3|2886.8|2880.8|25
1758705900000|2025-09-24 09:25:00|2886.8|2880.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|12
1758706200000|2025-09-24 09:30:00|2887.5|2881.5|2888|2882|2888.5|2882.5|2887.5|2881.5|22
1758706500000|2025-09-24 09:35:00|2888.3|2882.3|2887|2881|2888.3|2882.3|2887|2881|16
1758706800000|2025-09-24 09:40:00|2887.3|2881.3|2887|2881|2887.5|2881.5|2886.3|2880.3|26
1758707100000|2025-09-24 09:45:00|2886.8|2880.8|2887.8|2881.8|2888.3|2882.3|2886.5|2880.5|32
1758707400000|2025-09-24 09:50:00|2888|2882|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|33
1758707700000|2025-09-24 09:55:00|2888|2882|2887.8|2881.8|2888|2882|2887.5|2881.5|8
1758708000000|2025-09-24 10:00:00|2887.5|2881.5|2886.5|2880.5|2888.5|2882.5|2883.5|2877.5|37
1758708300000|2025-09-24 10:05:00|2886.3|2880.3|2885.3|2879.3|2886.8|2880.8|2885.3|2879.3|25
1758708600000|2025-09-24 10:10:00|2885|2879|2887.3|2881.3|2887.3|2881.3|2885|2879|25
1758708900000|2025-09-24 10:15:00|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2886.8|2880.8|25
1758709200000|2025-09-24 10:20:00|2887|2881|2885|2879|2887|2881|2884.5|2878.5|22
1758709500000|2025-09-24 10:25:00|2884.8|2878.8|2884.5|2878.5|2885.5|2879.5|2883.5|2877.5|33
1758709800000|2025-09-24 10:30:00|2884.8|2878.8|2883|2877|2884.8|2878.8|2883|2877|17
1758710100000|2025-09-24 10:35:00|2882.8|2876.8|2882.3|2876.3|2884|2878|2881.8|2875.8|27
1758710400000|2025-09-24 10:40:00|2882.5|2876.5|2884.3|2878.3|2885.3|2879.3|2882.5|2876.5|28
1758710700000|2025-09-24 10:45:00|2884|2878|2885|2879|2885.3|2879.3|2884|2878|20
1758711000000|2025-09-24 10:50:00|2884.8|2878.8|2882.3|2876.3|2884.8|2878.8|2882.3|2876.3|20
1758711300000|2025-09-24 10:55:00|2882|2876|2883|2877|2884.3|2878.3|2880.8|2874.8|33
1758711600000|2025-09-24 11:00:00|2882.8|2876.8|2880.5|2874.5|2883|2877|2879.3|2873.3|28
1758711900000|2025-09-24 11:05:00|2880.8|2874.8|2881.8|2875.8|2882|2876|2880.3|2874.3|14
1758712200000|2025-09-24 11:10:00|2882.3|2876.3|2881|2875|2882.5|2876.5|2881|2875|15
1758712500000|2025-09-24 11:15:00|2881.3|2875.3|2882.8|2876.8|2883.8|2877.8|2881|2875|32
1758712800000|2025-09-24 11:20:00|2882.5|2876.5|2880.8|2874.8|2882.5|2876.5|2880|2874|20
1758713100000|2025-09-24 11:25:00|2881|2875|2880.8|2874.8|2881.3|2875.3|2880.5|2874.5|6
1758713400000|2025-09-24 11:30:00|2881|2875|2881|2875|2881.3|2875.3|2880.3|2874.3|17
1758713700000|2025-09-24 11:35:00|2880.8|2874.8|2881.5|2875.5|2882|2876|2880.8|2874.8|15
1758714000000|2025-09-24 11:40:00|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.5|2874.5|5
1758714300000|2025-09-24 11:45:00|2880.5|2874.5|2879.3|2873.3|2880.8|2874.8|2879|2873|11
1758714600000|2025-09-24 11:50:00|2878.8|2872.8|2883.8|2877.8|2884.3|2878.3|2877.8|2871.8|49
1758714900000|2025-09-24 11:55:00|2884|2878|2885|2879|2885.8|2879.8|2882.8|2876.8|43
1758715200000|2025-09-24 12:00:00|2885.3|2879.3|2883.8|2877.8|2885.5|2879.5|2883.3|2877.3|37
1758715500000|2025-09-24 12:05:00|2883.5|2877.5|2884.8|2878.8|2884.8|2878.8|2882.5|2876.5|19
1758715800000|2025-09-24 12:10:00|2885|2879|2886|2880|2886.8|2880.8|2883|2877|97
1758716100000|2025-09-24 12:15:00|2886.3|2880.3|2902.1|2896.1|2902.4|2896.4|2885.5|2879.5|153
1758716400000|2025-09-24 12:20:00|2902.4|2896.4|2897.8|2891.8|2906.6|2900.6|2896.8|2890.8|339
1758716700000|2025-09-24 12:25:00|2898|2892|2899.8|2893.8|2903.3|2897.3|2889.8|2883.8|315
1758717000000|2025-09-24 12:30:00|2900|2894|2888.5|2882.5|2903.6|2897.6|2888.5|2882.5|237
1758717300000|2025-09-24 12:35:00|2888.8|2882.8|2886|2880|2891|2885|2885.8|2879.8|140
1758717600000|2025-09-24 12:40:00|2885.8|2879.8|2891.5|2885.5|2894.5|2888.5|2885|2879|148
1758717900000|2025-09-24 12:45:00|2891.3|2885.3|2894.5|2888.5|2896.8|2890.8|2888.3|2882.3|104
1758718200000|2025-09-24 12:50:00|2894.3|2888.3|2892.8|2886.8|2895.5|2889.5|2891.5|2885.5|119
1758718500000|2025-09-24 12:55:00|2892.5|2886.5|2894.3|2888.3|2899|2893|2892.3|2886.3|128
1758718800000|2025-09-24 13:00:00|2894|2888|2891.5|2885.5|2895|2889|2888.5|2882.5|254
1758719100000|2025-09-24 13:05:00|2891.3|2885.3|2892.5|2886.5|2894.5|2888.5|2889.3|2883.3|122
1758719400000|2025-09-24 13:10:00|2892.3|2886.3|2899.3|2893.3|2899.3|2893.3|2891.8|2885.8|89
1758719700000|2025-09-24 13:15:00|2899.5|2893.5|2899.3|2893.3|2900.3|2894.3|2897.5|2891.5|116
1758720000000|2025-09-24 13:20:00|2899|2893|2904|2898|2904.8|2898.8|2899|2893|86
1758720300000|2025-09-24 13:25:00|2904.3|2898.3|2903|2897|2904.3|2898.3|2898.8|2892.8|119
1758720600000|2025-09-24 13:30:00|2902.8|2896.8|2897.5|2891.5|2903.3|2897.3|2896.3|2890.3|171
1758720900000|2025-09-24 13:35:00|2897.8|2891.8|2905.3|2899.3|2905.3|2899.3|2897|2891|119
1758721200000|2025-09-24 13:40:00|2905|2899|2908|2902|2908.3|2902.3|2905|2899|140
1758721500000|2025-09-24 13:45:00|2907.8|2901.8|2911.8|2905.8|2912.8|2906.8|2907|2901|107
1758721800000|2025-09-24 13:50:00|2912|2906|2914.3|2908.3|2915|2909|2910.8|2904.8|93
1758722100000|2025-09-24 13:55:00|2914.5|2908.5|2915.5|2909.5|2917.5|2911.5|2914.3|2908.3|101
1758722400000|2025-09-24 14:00:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2909.5|2903.5|128
1758722700000|2025-09-24 14:05:00|2915.3|2909.3|2913.3|2907.3|2915.3|2909.3|2910.5|2904.5|163
1758723000000|2025-09-24 14:10:00|2913|2907|2911|2905|2914|2908|2909.8|2903.8|190
1758723300000|2025-09-24 14:15:00|2911.3|2905.3|2915.3|2909.3|2915.3|2909.3|2911.3|2905.3|111
1758723600000|2025-09-24 14:20:00|2915|2909|2913.5|2907.5|2915.3|2909.3|2911.5|2905.5|142
1758723900000|2025-09-24 14:25:00|2913.3|2907.3|2919.5|2913.5|2922.3|2916.3|2913|2907|198
1758724200000|2025-09-24 14:30:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2914.8|2908.8|179
1758724500000|2025-09-24 14:35:00|2918.5|2912.5|2917.3|2911.3|2927.5|2921.5|2917|2911|225
1758724800000|2025-09-24 14:40:00|2917|2911|2912.5|2906.5|2919|2913|2910.5|2904.5|204
1758725100000|2025-09-24 14:45:00|2912.8|2906.8|2913.3|2907.3|2915.8|2909.8|2910.5|2904.5|163
1758725400000|2025-09-24 14:50:00|2913|2907|2912.3|2906.3|2915.8|2909.8|2912|2906|161
1758725700000|2025-09-24 14:55:00|2911.8|2905.8|2914.3|2908.3|2914.3|2908.3|2910.5|2904.5|127
1758726000000|2025-09-24 15:00:00|2914.5|2908.5|2911|2905|2915.5|2909.5|2910.3|2904.3|153
1758726300000|2025-09-24 15:05:00|2910.8|2904.8|2916.8|2910.8|2918|2912|2910.3|2904.3|87
1758726600000|2025-09-24 15:10:00|2916.5|2910.5|2914|2908|2916.5|2910.5|2910.8|2904.8|98
1758726900000|2025-09-24 15:15:00|2913.8|2907.8|2926.3|2920.3|2926.3|2920.3|2913.8|2907.8|138
1758727200000|2025-09-24 15:20:00|2926.5|2920.5|2930.3|2924.3|2930.5|2924.5|2924.8|2918.8|119
1758727500000|2025-09-24 15:25:00|2930|2924|2941.8|2935.8|2941.8|2935.8|2929.3|2923.3|134
1758727800000|2025-09-24 15:30:00|2942|2936|2943.5|2937.5|2947|2941|2938|2932|154
1758728100000|2025-09-24 15:35:00|2943.8|2937.8|2942.3|2936.3|2944.5|2938.5|2938|2932|150
1758728400000|2025-09-24 15:40:00|2942|2936|2935.8|2929.8|2942|2936|2935.8|2929.8|90
1758728700000|2025-09-24 15:45:00|2935.5|2929.5|2933.8|2927.8|2935.8|2929.8|2933.3|2927.3|88
1758729000000|2025-09-24 15:50:00|2933.5|2927.5|2930.3|2924.3|2933.8|2927.8|2928.5|2922.5|123
1758729300000|2025-09-24 15:55:00|2930.5|2924.5|2931|2925|2931.8|2925.8|2928.3|2922.3|89
1758729600000|2025-09-24 16:00:00|2930.8|2924.8|2934|2928|2934.3|2928.3|2930|2924|133
1758729900000|2025-09-24 16:05:00|2934.3|2928.3|2931|2925|2935.5|2929.5|2931|2925|56
1758730200000|2025-09-24 16:10:00|2930.8|2924.8|2930|2924|2931|2925|2929.8|2923.8|59
1758730500000|2025-09-24 16:15:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2927.5|2921.5|68
1758730800000|2025-09-24 16:20:00|2930|2924|2930.3|2924.3|2930.5|2924.5|2929.5|2923.5|32
1758731100000|2025-09-24 16:25:00|2930.5|2924.5|2931|2925|2933.5|2927.5|2930.5|2924.5|58
1758731400000|2025-09-24 16:30:00|2930.8|2924.8|2928.8|2922.8|2931|2925|2928.8|2922.8|60
1758731700000|2025-09-24 16:35:00|2929.3|2923.3|2925.8|2919.8|2929.3|2923.3|2925.5|2919.5|52
1758732000000|2025-09-24 16:40:00|2926|2920|2925.5|2919.5|2926|2920|2924.8|2918.8|77
1758732300000|2025-09-24 16:45:00|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2923|2917|63
1758732600000|2025-09-24 16:50:00|2924|2918|2925.8|2919.8|2925.8|2919.8|2924|2918|68
1758732900000|2025-09-24 16:55:00|2926|2920|2928.9|2922.9|2928.9|2922.9|2925.3|2919.3|66
1758733200000|2025-09-24 17:00:00|2928.6|2922.6|2930.9|2924.9|2933.1|2927.1|2928.6|2922.6|50
1758733500000|2025-09-24 17:05:00|2930.6|2924.6|2932.9|2926.9|2933.1|2927.1|2930.4|2924.4|43
1758733800000|2025-09-24 17:10:00|2933.1|2927.1|2934.6|2928.6|2935.1|2929.1|2932.6|2926.6|48
1758734100000|2025-09-24 17:15:00|2934.9|2928.9|2933.1|2927.1|2936.1|2930.1|2933.1|2927.1|52
1758734400000|2025-09-24 17:20:00|2932.9|2926.9|2931.9|2925.9|2932.9|2926.9|2931.4|2925.4|14
1758734700000|2025-09-24 17:25:00|2931.4|2925.4|2930.6|2924.6|2931.6|2925.6|2928.9|2922.9|59
1758735000000|2025-09-24 17:30:00|2930.9|2924.9|2930.1|2924.1|2931.4|2925.4|2929.9|2923.9|21
1758735300000|2025-09-24 17:35:00|2930.4|2924.4|2929.1|2923.1|2930.4|2924.4|2929.1|2923.1|7
1758735600000|2025-09-24 17:40:00|2929.4|2923.4|2927.9|2921.9|2930.4|2924.4|2927.9|2921.9|14
1758735900000|2025-09-24 17:45:00|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.1|2921.1|12
1758736200000|2025-09-24 17:50:00|2927.6|2921.6|2926.6|2920.6|2928.4|2922.4|2926.6|2920.6|38
1758736500000|2025-09-24 17:55:00|2933|2914.3|2932.5|2913.8|2933.5|2914.8|2932.5|2912.8|6
1758758400000|2025-09-25 00:00:00|2928.9|2922.9|2931.3|2925.3|2931.3|2925.3|2928|2922|32
1758758700000|2025-09-25 00:05:00|2931|2925|2927.5|2921.5|2931|2925|2926|2920|39
1758759000000|2025-09-25 00:10:00|2927.3|2921.3|2921.8|2915.8|2927.3|2921.3|2921.8|2915.8|25
1758759300000|2025-09-25 00:15:00|2921.5|2915.5|2922|2916|2922.3|2916.3|2921|2915|31
1758759600000|2025-09-25 00:20:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|15
1758759900000|2025-09-25 00:25:00|2922.5|2916.5|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|28
1758760200000|2025-09-25 00:30:00|2923|2917|2923.8|2917.8|2924.3|2918.3|2922.8|2916.8|28
1758760500000|2025-09-25 00:35:00|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|12
1758760800000|2025-09-25 00:40:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1758761100000|2025-09-25 00:45:00|2925|2919|2927|2921|2927|2921|2925|2919|9
1758761400000|2025-09-25 00:50:00|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.3|2920.3|7
1758761700000|2025-09-25 00:55:00|2927|2921|2929.5|2923.5|2929.5|2923.5|2926.8|2920.8|28
1758762000000|2025-09-25 01:00:00|2928.3|2922.3|2929.3|2923.3|2934.3|2928.3|2926.5|2920.5|246
1758762300000|2025-09-25 01:05:00|2929.8|2923.8|2927|2921|2930.3|2924.3|2926|2920|170
1758762600000|2025-09-25 01:10:00|2926.8|2920.8|2922.5|2916.5|2928.8|2922.8|2921.8|2915.8|162
1758762900000|2025-09-25 01:15:00|2921.8|2915.8|2923.3|2917.3|2924.5|2918.5|2921.3|2915.3|120
1758763200000|2025-09-25 01:20:00|2923.5|2917.5|2921.5|2915.5|2923.8|2917.8|2921.3|2915.3|76
1758763500000|2025-09-25 01:25:00|2921.8|2915.8|2922.5|2916.5|2923.3|2917.3|2921|2915|94
1758763800000|2025-09-25 01:30:00|2922.8|2916.8|2923.8|2917.8|2924.8|2918.8|2921.8|2915.8|157
1758764100000|2025-09-25 01:35:00|2924|2918|2922.3|2916.3|2925.3|2919.3|2921.8|2915.8|137
1758764400000|2025-09-25 01:40:00|2922|2916|2921.5|2915.5|2923.3|2917.3|2920.8|2914.8|66
1758764700000|2025-09-25 01:45:00|2921.3|2915.3|2917.8|2911.8|2922|2916|2916.8|2910.8|82
1758765000000|2025-09-25 01:50:00|2918|2912|2917|2911|2918.5|2912.5|2916.3|2910.3|124
1758765300000|2025-09-25 01:55:00|2917.3|2911.3|2919|2913|2919.3|2913.3|2916.5|2910.5|112
1758765600000|2025-09-25 02:00:00|2918.8|2912.8|2921|2915|2921.3|2915.3|2918.5|2912.5|123
1758765900000|2025-09-25 02:05:00|2921.3|2915.3|2920|2914|2921.3|2915.3|2918|2912|112
1758766200000|2025-09-25 02:10:00|2920.3|2914.3|2920.8|2914.8|2922.3|2916.3|2919.8|2913.8|97
1758766500000|2025-09-25 02:15:00|2920.5|2914.5|2920.5|2914.5|2921.5|2915.5|2920|2914|47
1758766800000|2025-09-25 02:20:00|2920.3|2914.3|2921|2915|2921|2915|2919.3|2913.3|23
1758767100000|2025-09-25 02:25:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|29
1758767400000|2025-09-25 02:30:00|2921|2915|2923.3|2917.3|2924|2918|2920.3|2914.3|160
1758767700000|2025-09-25 02:35:00|2923.5|2917.5|2923.3|2917.3|2924.3|2918.3|2922|2916|95
1758768000000|2025-09-25 02:40:00|2923.5|2917.5|2924|2918|2925|2919|2923|2917|111
1758768300000|2025-09-25 02:45:00|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2923.8|2917.8|70
1758768600000|2025-09-25 02:50:00|2925.8|2919.8|2925|2919|2925.8|2919.8|2924|2918|98
1758768900000|2025-09-25 02:55:00|2924.8|2918.8|2925.5|2919.5|2926.3|2920.3|2924.3|2918.3|192
1758769200000|2025-09-25 03:00:00|2925.8|2919.8|2927.3|2921.3|2927.5|2921.5|2925|2919|115
1758769500000|2025-09-25 03:05:00|2927.5|2921.5|2925.5|2919.5|2928.3|2922.3|2924.3|2918.3|104
1758769800000|2025-09-25 03:10:00|2925.3|2919.3|2925|2919|2926|2920|2924.3|2918.3|83
1758770100000|2025-09-25 03:15:00|2925.3|2919.3|2926|2920|2926.3|2920.3|2924|2918|74
1758770400000|2025-09-25 03:20:00|2926.3|2920.3|2927.5|2921.5|2928|2922|2926.3|2920.3|69
1758770700000|2025-09-25 03:25:00|2927.8|2921.8|2929.5|2923.5|2930.3|2924.3|2927.3|2921.3|115
1758771000000|2025-09-25 03:30:00|2929.8|2923.8|2932.3|2926.3|2932.3|2926.3|2929.3|2923.3|29
1758771300000|2025-09-25 03:35:00|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.5|2925.5|8
1758771600000|2025-09-25 03:40:00|2932.3|2926.3|2934.3|2928.3|2934.3|2928.3|2932.3|2926.3|7
1758771900000|2025-09-25 03:45:00|2934.5|2928.5|2932.8|2926.8|2934.5|2928.5|2932.5|2926.5|7
1758772200000|2025-09-25 03:50:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1758772500000|2025-09-25 03:55:00|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|13
1758772800000|2025-09-25 04:00:00|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|8
1758773100000|2025-09-25 04:05:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1758773400000|2025-09-25 04:10:00|2933|2927|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|8
1758773700000|2025-09-25 04:15:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|6
1758774000000|2025-09-25 04:20:00|2933.5|2927.5|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1758774300000|2025-09-25 04:25:00|2933.5|2927.5|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|10
1758774600000|2025-09-25 04:30:00|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|14
1758774900000|2025-09-25 04:35:00|2934.8|2928.8|2934.5|2928.5|2935|2929|2934.3|2928.3|5
1758775200000|2025-09-25 04:40:00|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|11
1758775500000|2025-09-25 04:45:00|2935|2929|2936|2930|2936|2930|2934.3|2928.3|15
1758775800000|2025-09-25 04:50:00|2935.8|2929.8|2937.3|2931.3|2937.5|2931.5|2935.5|2929.5|18
1758776100000|2025-09-25 04:55:00|2938.3|2932.3|2936.5|2930.5|2938.3|2932.3|2936.3|2930.3|12
1758776400000|2025-09-25 05:00:00|2936.3|2930.3|2935.5|2929.5|2937.3|2931.3|2935.3|2929.3|35
1758776700000|2025-09-25 05:05:00|2935.8|2929.8|2935|2929|2936.3|2930.3|2934.8|2928.8|17
1758777000000|2025-09-25 05:10:00|2935.3|2929.3|2932|2926|2936|2930|2931.3|2925.3|51
1758777300000|2025-09-25 05:15:00|2931.8|2925.8|2935.5|2929.5|2935.5|2929.5|2931.5|2925.5|35
1758777600000|2025-09-25 05:20:00|2935.8|2929.8|2935.5|2929.5|2937.5|2931.5|2935|2929|31
1758777900000|2025-09-25 05:25:00|2935.3|2929.3|2933|2927|2935.3|2929.3|2933|2927|35
1758778200000|2025-09-25 05:30:00|2932.8|2926.8|2930.8|2924.8|2933|2927|2929|2923|127
1758778500000|2025-09-25 05:35:00|2931|2925|2933.5|2927.5|2934.3|2928.3|2930.8|2924.8|73
1758778800000|2025-09-25 05:40:00|2933.3|2927.3|2934.8|2928.8|2935.8|2929.8|2933|2927|85
1758779100000|2025-09-25 05:45:00|2935|2929|2930.8|2924.8|2935.3|2929.3|2930.5|2924.5|82
1758779400000|2025-09-25 05:50:00|2931|2925|2932.5|2926.5|2933.3|2927.3|2931|2925|53
1758779700000|2025-09-25 05:55:00|2932.3|2926.3|2932.5|2926.5|2933.3|2927.3|2932|2926|66
1758780000000|2025-09-25 06:00:00|2932.8|2926.8|2934.5|2928.5|2936.8|2930.8|2932.8|2926.8|69
1758780300000|2025-09-25 06:05:00|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2934.3|2928.3|62
1758780600000|2025-09-25 06:10:00|2935.5|2929.5|2933.8|2927.8|2937.8|2931.8|2933.8|2927.8|118
1758780900000|2025-09-25 06:15:00|2933.5|2927.5|2934|2928|2935|2929|2933.3|2927.3|80
1758781200000|2025-09-25 06:20:00|2934.3|2928.3|2936.3|2930.3|2936.8|2930.8|2934|2928|80
1758781500000|2025-09-25 06:25:00|2937.3|2931.3|2938.5|2932.5|2939.8|2933.8|2936.8|2930.8|76
1758781800000|2025-09-25 06:30:00|2938.3|2932.3|2938.8|2932.8|2939|2933|2936.5|2930.5|82
1758782100000|2025-09-25 06:35:00|2939|2933|2936|2930|2939.3|2933.3|2936|2930|58
1758782400000|2025-09-25 06:40:00|2935.8|2929.8|2936|2930|2936.5|2930.5|2933.8|2927.8|52
1758782700000|2025-09-25 06:45:00|2936.3|2930.3|2935.3|2929.3|2937|2931|2934.3|2928.3|62
1758783000000|2025-09-25 06:50:00|2935|2929|2933|2927|2935|2929|2933|2927|68
1758783300000|2025-09-25 06:55:00|2933.3|2927.3|2929.6|2923.6|2934|2928|2929.6|2923.6|105
1758783600000|2025-09-25 07:00:00|2929.9|2923.9|2927|2921|2930.1|2924.1|2925.5|2919.5|99
1758783900000|2025-09-25 07:05:00|2927.3|2921.3|2927.3|2921.3|2928.3|2922.3|2925.8|2919.8|74
1758784200000|2025-09-25 07:10:00|2927|2921|2927.3|2921.3|2927.8|2921.8|2925.8|2919.8|81
1758784500000|2025-09-25 07:15:00|2927|2921|2921.8|2915.8|2927.5|2921.5|2921.8|2915.8|50
1758784800000|2025-09-25 07:20:00|2921.5|2915.5|2920.8|2914.8|2922.8|2916.8|2919.5|2913.5|54
1758785100000|2025-09-25 07:25:00|2920.5|2914.5|2919.3|2913.3|2920.8|2914.8|2918.8|2912.8|47
1758785400000|2025-09-25 07:30:00|2919|2913|2923.3|2917.3|2925|2919|2917.5|2911.5|66
1758785700000|2025-09-25 07:35:00|2923.5|2917.5|2927.5|2921.5|2927.5|2921.5|2923.3|2917.3|49
1758786000000|2025-09-25 07:40:00|2927.8|2921.8|2926.5|2920.5|2928|2922|2925.8|2919.8|84
1758786300000|2025-09-25 07:45:00|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2922.8|2916.8|89
1758786600000|2025-09-25 07:50:00|2926|2920|2928.5|2922.5|2929.8|2923.8|2926|2920|51
1758786900000|2025-09-25 07:55:00|2928.8|2922.8|2936.3|2930.3|2936.8|2930.8|2928.5|2922.5|119
1758787200000|2025-09-25 08:00:00|2937|2931|2943.3|2937.3|2944.5|2938.5|2935.3|2929.3|255
1758787500000|2025-09-25 08:05:00|2943|2937|2949|2943|2950.3|2944.3|2943|2937|158
1758787800000|2025-09-25 08:10:00|2949.3|2943.3|2952.3|2946.3|2952.3|2946.3|2946.3|2940.3|162
1758788100000|2025-09-25 08:15:00|2953.5|2947.5|2946.5|2940.5|2953.5|2947.5|2945.5|2939.5|144
1758788400000|2025-09-25 08:20:00|2946.8|2940.8|2949.3|2943.3|2950.5|2944.5|2946.3|2940.3|88
1758788700000|2025-09-25 08:25:00|2949.8|2943.8|2951.5|2945.5|2953.8|2947.8|2949.8|2943.8|78
1758789000000|2025-09-25 08:30:00|2951.8|2945.8|2949.5|2943.5|2952.8|2946.8|2948.3|2942.3|70
1758789300000|2025-09-25 08:35:00|2949.3|2943.3|2945.5|2939.5|2949.3|2943.3|2945|2939|64
1758789600000|2025-09-25 08:40:00|2945.8|2939.8|2941.5|2935.5|2945.8|2939.8|2939.8|2933.8|93
1758789900000|2025-09-25 08:45:00|2942|2936|2937.8|2931.8|2942.8|2936.8|2936.5|2930.5|114
1758790200000|2025-09-25 08:50:00|2937.3|2931.3|2943.3|2937.3|2943.3|2937.3|2937|2931|78
1758790500000|2025-09-25 08:55:00|2943.5|2937.5|2947.3|2941.3|2947.5|2941.5|2943.3|2937.3|95
1758790800000|2025-09-25 09:00:00|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946|2940|61
1758791100000|2025-09-25 09:05:00|2946.5|2940.5|2944|2938|2947.3|2941.3|2943.5|2937.5|70
1758791400000|2025-09-25 09:10:00|2943.8|2937.8|2945.5|2939.5|2945.8|2939.8|2942.8|2936.8|62
1758791700000|2025-09-25 09:15:00|2945.8|2939.8|2946|2940|2946|2940|2943.5|2937.5|48
1758792000000|2025-09-25 09:20:00|2945.8|2939.8|2946.3|2940.3|2947.5|2941.5|2945.3|2939.3|41
1758792300000|2025-09-25 09:25:00|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2944|2938|58
1758792600000|2025-09-25 09:30:00|2948|2942|2946.5|2940.5|2948.3|2942.3|2946|2940|48
1758792900000|2025-09-25 09:35:00|2946.8|2940.8|2949.8|2943.8|2950.5|2944.5|2944.8|2938.8|71
1758793200000|2025-09-25 09:40:00|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2946.5|2940.5|66
1758793500000|2025-09-25 09:45:00|2949.5|2943.5|2950.3|2944.3|2950.8|2944.8|2948.5|2942.5|44
1758793800000|2025-09-25 09:50:00|2950.5|2944.5|2952.3|2946.3|2954|2948|2950.5|2944.5|35
1758794100000|2025-09-25 09:55:00|2952.5|2946.5|2955.3|2949.3|2956.5|2950.5|2951.3|2945.3|46
1758794400000|2025-09-25 10:00:00|2955.5|2949.5|2956.3|2950.3|2957|2951|2953.5|2947.5|45
1758794700000|2025-09-25 10:05:00|2956.5|2950.5|2954.8|2948.8|2956.8|2950.8|2954|2948|47
1758795000000|2025-09-25 10:10:00|2955|2949|2952.8|2946.8|2955|2949|2952.8|2946.8|44
1758795300000|2025-09-25 10:15:00|2953|2947|2954.8|2948.8|2955|2949|2951.8|2945.8|41
1758795600000|2025-09-25 10:20:00|2955|2949|2956.3|2950.3|2957.5|2951.5|2954.8|2948.8|31
1758795900000|2025-09-25 10:25:00|2956.5|2950.5|2955|2949|2956.5|2950.5|2954.5|2948.5|44
1758796200000|2025-09-25 10:30:00|2954.8|2948.8|2957.5|2951.5|2957.5|2951.5|2954.8|2948.8|19
1758796500000|2025-09-25 10:35:00|2957.3|2951.3|2958|2952|2958|2952|2956.3|2950.3|38
1758796800000|2025-09-25 10:40:00|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|28
1758797100000|2025-09-25 10:45:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2956.3|2950.3|27
1758797400000|2025-09-25 10:50:00|2957.5|2951.5|2957.5|2951.5|2958|2952|2956|2950|43
1758797700000|2025-09-25 10:55:00|2957.3|2951.3|2958.8|2952.8|2959|2953|2956.5|2950.5|43
1758798000000|2025-09-25 11:00:00|2959|2953|2958.5|2952.5|2960|2954|2957|2951|39
1758798300000|2025-09-25 11:05:00|2958.3|2952.3|2958|2952|2960.5|2954.5|2956.5|2950.5|69
1758798600000|2025-09-25 11:10:00|2957.8|2951.8|2955.3|2949.3|2957.8|2951.8|2954.3|2948.3|76
1758798900000|2025-09-25 11:15:00|2955.5|2949.5|2957.3|2951.3|2957.3|2951.3|2954|2948|55
1758799200000|2025-09-25 11:20:00|2957|2951|2954.5|2948.5|2957|2951|2954.3|2948.3|55
1758799500000|2025-09-25 11:25:00|2954.8|2948.8|2956.8|2950.8|2957.5|2951.5|2954.8|2948.8|43
1758799800000|2025-09-25 11:30:00|2957.3|2951.3|2958|2952|2959|2953|2955.5|2949.5|127
1758800100000|2025-09-25 11:35:00|2958.3|2952.3|2957.5|2951.5|2958.8|2952.8|2956.3|2950.3|93
1758800400000|2025-09-25 11:40:00|2957.3|2951.3|2959.3|2953.3|2959.3|2953.3|2956.5|2950.5|54
1758800700000|2025-09-25 11:45:00|2959.5|2953.5|2956|2950|2960|2954|2954.8|2948.8|83
1758801000000|2025-09-25 11:50:00|2955.8|2949.8|2958.3|2952.3|2958.8|2952.8|2955|2949|64
1758801300000|2025-09-25 11:55:00|2958|2952|2960|2954|2961.5|2955.5|2958|2952|109
1758801600000|2025-09-25 12:00:00|2959.8|2953.8|2959|2953|2960.8|2954.8|2958|2952|76
1758801900000|2025-09-25 12:05:00|2959.3|2953.3|2961.8|2955.8|2962.5|2956.5|2957|2951|81
1758802200000|2025-09-25 12:10:00|2961.5|2955.5|2954.3|2948.3|2961.8|2955.8|2953.8|2947.8|120
1758802500000|2025-09-25 12:15:00|2954.5|2948.5|2952.8|2946.8|2956|2950|2952.5|2946.5|86
1758802800000|2025-09-25 12:20:00|2952.5|2946.5|2949.3|2943.3|2952.8|2946.8|2948.8|2942.8|117
1758803100000|2025-09-25 12:25:00|2949|2943|2949|2943|2951.3|2945.3|2945.3|2939.3|100
1758803400000|2025-09-25 12:30:00|2948.8|2942.8|2942.8|2936.8|2949.5|2943.5|2941.5|2935.5|155
1758803700000|2025-09-25 12:35:00|2942.5|2936.5|2941.5|2935.5|2942.8|2936.8|2935.3|2929.3|174
1758804000000|2025-09-25 12:40:00|2941.8|2935.8|2940.8|2934.8|2944.3|2938.3|2939.3|2933.3|165
1758804300000|2025-09-25 12:45:00|2940.5|2934.5|2937.5|2931.5|2941.3|2935.3|2935.3|2929.3|108
1758804600000|2025-09-25 12:50:00|2937.8|2931.8|2934.3|2928.3|2937.8|2931.8|2932.8|2926.8|104
1758804900000|2025-09-25 12:55:00|2934|2928|2933.5|2927.5|2938.3|2932.3|2931.5|2925.5|151
1758805200000|2025-09-25 13:00:00|2933.3|2927.3|2938|2932|2939.8|2933.8|2933|2927|260
1758805500000|2025-09-25 13:05:00|2937.8|2931.8|2939.3|2933.3|2940.8|2934.8|2936.8|2930.8|209
1758805800000|2025-09-25 13:10:00|2939|2933|2938.5|2932.5|2940|2934|2936.8|2930.8|127
1758806100000|2025-09-25 13:15:00|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2934|2928|141
1758806400000|2025-09-25 13:20:00|2937|2931|2934.8|2928.8|2938|2932|2934|2928|130
1758806700000|2025-09-25 13:25:00|2935|2929|2937.3|2931.3|2937.5|2931.5|2935|2929|95
1758807000000|2025-09-25 13:30:00|2937.5|2931.5|2941|2935|2942.5|2936.5|2937.3|2931.3|137
1758807300000|2025-09-25 13:35:00|2941.3|2935.3|2936.8|2930.8|2944.5|2938.5|2936.5|2930.5|161
1758807600000|2025-09-25 13:40:00|2937|2931|2929.5|2923.5|2937|2931|2929|2923|114
1758807900000|2025-09-25 13:45:00|2929.3|2923.3|2925.8|2919.8|2930.8|2924.8|2925.5|2919.5|179
1758808200000|2025-09-25 13:50:00|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2923.5|2917.5|119
1758808500000|2025-09-25 13:55:00|2926.5|2920.5|2929.5|2923.5|2930.3|2924.3|2925.3|2919.3|121
1758808800000|2025-09-25 14:00:00|2929.8|2923.8|2931.3|2925.3|2931.3|2925.3|2927.5|2921.5|126
1758809100000|2025-09-25 14:05:00|2931|2925|2928.3|2922.3|2932.3|2926.3|2927.8|2921.8|113
1758809400000|2025-09-25 14:10:00|2928.5|2922.5|2927.5|2921.5|2930.5|2924.5|2923.8|2917.8|134
1758809700000|2025-09-25 14:15:00|2927.8|2921.8|2929.8|2923.8|2930|2924|2927.5|2921.5|95
1758810000000|2025-09-25 14:20:00|2930|2924|2933.8|2927.8|2933.8|2927.8|2929.8|2923.8|105
1758810300000|2025-09-25 14:25:00|2933.5|2927.5|2931.5|2925.5|2933.8|2927.8|2930.5|2924.5|87
1758810600000|2025-09-25 14:30:00|2931.3|2925.3|2936|2930|2936|2930|2929.3|2923.3|85
1758810900000|2025-09-25 14:35:00|2935.8|2929.8|2934|2928|2936.5|2930.5|2933.3|2927.3|96
1758811200000|2025-09-25 14:40:00|2933.8|2927.8|2935|2929|2935|2929|2932.5|2926.5|84
1758811500000|2025-09-25 14:45:00|2935.3|2929.3|2936|2930|2937.8|2931.8|2934.5|2928.5|105
1758811800000|2025-09-25 14:50:00|2935.8|2929.8|2933.3|2927.3|2936.5|2930.5|2932.8|2926.8|126
1758812100000|2025-09-25 14:55:00|2933|2927|2931.8|2925.8|2934.5|2928.5|2931.8|2925.8|69
1758812400000|2025-09-25 15:00:00|2932|2926|2926.8|2920.8|2932.3|2926.3|2926.8|2920.8|88
1758812700000|2025-09-25 15:05:00|2927|2921|2929.5|2923.5|2929.5|2923.5|2926.5|2920.5|83
1758813000000|2025-09-25 15:10:00|2929.3|2923.3|2928|2922|2930.3|2924.3|2927|2921|91
1758813300000|2025-09-25 15:15:00|2927.8|2921.8|2928.5|2922.5|2929|2923|2927.5|2921.5|53
1758813600000|2025-09-25 15:20:00|2928.8|2922.8|2932.8|2926.8|2934|2928|2927.8|2921.8|80
1758813900000|2025-09-25 15:25:00|2932.5|2926.5|2932|2926|2933|2927|2930.8|2924.8|74
1758814200000|2025-09-25 15:30:00|2931.8|2925.8|2932|2926|2934.3|2928.3|2930.8|2924.8|68
1758814500000|2025-09-25 15:35:00|2932.3|2926.3|2928.5|2922.5|2933.8|2927.8|2927.5|2921.5|102
1758814800000|2025-09-25 15:40:00|2928.8|2922.8|2925.8|2919.8|2929|2923|2925.8|2919.8|67
1758815100000|2025-09-25 15:45:00|2926|2920|2927|2921|2928.3|2922.3|2926|2920|66
1758815400000|2025-09-25 15:50:00|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927|2921|44
1758815700000|2025-09-25 15:55:00|2928.3|2922.3|2929|2923|2929.5|2923.5|2928|2922|28
1758816000000|2025-09-25 16:00:00|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|23
1758816300000|2025-09-25 16:05:00|2930|2924|2929.5|2923.5|2930.3|2924.3|2928.8|2922.8|42
1758816600000|2025-09-25 16:10:00|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|13
1758816900000|2025-09-25 16:15:00|2929|2923|2927.3|2921.3|2929.3|2923.3|2926.8|2920.8|27
1758817200000|2025-09-25 16:20:00|2927|2921|2927|2921|2927.3|2921.3|2926.8|2920.8|13
1758817500000|2025-09-25 16:25:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|6
1758817800000|2025-09-25 16:30:00|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2924.8|2918.8|17
1758818100000|2025-09-25 16:35:00|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|6
1758818400000|2025-09-25 16:40:00|2925|2919|2924.3|2918.3|2925.8|2919.8|2924|2918|28
1758818700000|2025-09-25 16:45:00|2924|2918|2924.8|2918.8|2924.8|2918.8|2922.8|2916.8|28
1758819000000|2025-09-25 16:50:00|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|23
1758819300000|2025-09-25 16:55:00|2924.4|2918.4|2924.4|2918.4|2925.1|2919.1|2923.4|2917.4|45
1758819600000|2025-09-25 17:00:00|2924.1|2918.1|2923.6|2917.6|2924.4|2918.4|2923.4|2917.4|18
1758819900000|2025-09-25 17:05:00|2923.4|2917.4|2923.4|2917.4|2924.1|2918.1|2923.4|2917.4|18
1758820200000|2025-09-25 17:10:00|2923.1|2917.1|2925.1|2919.1|2925.1|2919.1|2923.1|2917.1|14
1758820500000|2025-09-25 17:15:00|2925.4|2919.4|2924.1|2918.1|2925.4|2919.4|2924.1|2918.1|24
1758820800000|2025-09-25 17:20:00|2925.1|2919.1|2923.6|2917.6|2925.1|2919.1|2923.6|2917.6|12
1758821100000|2025-09-25 17:25:00|2923.9|2917.9|2924.9|2918.9|2925.6|2919.6|2923.9|2917.9|19
1758821400000|2025-09-25 17:30:00|2925.1|2919.1|2924.1|2918.1|2925.1|2919.1|2922.9|2916.9|20
1758821700000|2025-09-25 17:35:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1758822000000|2025-09-25 17:40:00|2924.9|2918.9|2923.1|2917.1|2925.1|2919.1|2922.9|2916.9|16
1758822300000|2025-09-25 17:45:00|2923.4|2917.4|2924.6|2918.6|2924.6|2918.6|2923.4|2917.4|12
1758822600000|2025-09-25 17:50:00|2924.4|2918.4|2924.6|2918.6|2925.9|2919.9|2923.6|2917.6|25
1758822900000|2025-09-25 17:55:00|2924.9|2918.9|2930.5|2911.8|2931.3|2918.9|2924.9|2911.3|7
1758844800000|2025-09-26 00:00:00|2927.9|2921.9|2925.8|2919.8|2927.9|2921.9|2924.6|2918.6|12
1758845100000|2025-09-26 00:05:00|2925.5|2919.5|2924.5|2918.5|2925.8|2919.8|2924|2918|18
1758845400000|2025-09-26 00:10:00|2924.8|2918.8|2927.5|2921.5|2927.8|2921.8|2924.8|2918.8|13
1758845700000|2025-09-26 00:15:00|2927.8|2921.8|2925.5|2919.5|2928.3|2922.3|2925.5|2919.5|13
1758846000000|2025-09-26 00:20:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1758846300000|2025-09-26 00:25:00|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2924.5|2918.5|12
1758846600000|2025-09-26 00:30:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|9
1758846900000|2025-09-26 00:35:00|2925.3|2919.3|2927|2921|2927.3|2921.3|2925.3|2919.3|10
1758847200000|2025-09-26 00:40:00|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|7
1758847500000|2025-09-26 00:45:00|2928.3|2922.3|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|7
1758847800000|2025-09-26 00:50:00|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2926.5|2920.5|10
1758848100000|2025-09-26 00:55:00|2928.5|2922.5|2927.8|2921.8|2929|2923|2927.8|2921.8|8
1758848400000|2025-09-26 01:00:00|2927.3|2921.3|2924.8|2918.8|2927.8|2921.8|2922.8|2916.8|145
1758848700000|2025-09-26 01:05:00|2924.5|2918.5|2924.3|2918.3|2925.8|2919.8|2922.8|2916.8|70
1758849000000|2025-09-26 01:10:00|2924|2918|2923|2917|2924.3|2918.3|2921.8|2915.8|60
1758849300000|2025-09-26 01:15:00|2923.3|2917.3|2926|2920|2926.3|2920.3|2923|2917|65
1758849600000|2025-09-26 01:20:00|2925.8|2919.8|2924.5|2918.5|2926|2920|2923.8|2917.8|46
1758849900000|2025-09-26 01:25:00|2924.3|2918.3|2922.8|2916.8|2924.3|2918.3|2921.8|2915.8|60
1758850200000|2025-09-26 01:30:00|2922.5|2916.5|2924.5|2918.5|2925.5|2919.5|2922.5|2916.5|80
1758850500000|2025-09-26 01:35:00|2924.3|2918.3|2922.8|2916.8|2925.3|2919.3|2922.3|2916.3|64
1758850800000|2025-09-26 01:40:00|2923|2917|2925.5|2919.5|2925.8|2919.8|2922.5|2916.5|37
1758851100000|2025-09-26 01:45:00|2925.3|2919.3|2927.8|2921.8|2928.5|2922.5|2925.3|2919.3|60
1758851400000|2025-09-26 01:50:00|2927.5|2921.5|2926.8|2920.8|2928|2922|2925.8|2919.8|57
1758851700000|2025-09-26 01:55:00|2926.5|2920.5|2925.5|2919.5|2927.8|2921.8|2924|2918|69
1758852000000|2025-09-26 02:00:00|2925.3|2919.3|2927.8|2921.8|2928|2922|2924.8|2918.8|60
1758852300000|2025-09-26 02:05:00|2928|2922|2929|2923|2929|2923|2927.3|2921.3|39
1758852600000|2025-09-26 02:10:00|2928.8|2922.8|2928.3|2922.3|2929|2923|2927.8|2921.8|52
1758852900000|2025-09-26 02:15:00|2928.5|2922.5|2928|2922|2929|2923|2927.5|2921.5|12
1758853200000|2025-09-26 02:20:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|9
1758853500000|2025-09-26 02:25:00|2928.5|2922.5|2930.3|2924.3|2930.3|2924.3|2928.5|2922.5|20
1758853800000|2025-09-26 02:30:00|2930|2924|2932.3|2926.3|2932.8|2926.8|2929.8|2923.8|97
1758854100000|2025-09-26 02:35:00|2932|2926|2931|2925|2932|2926|2931|2925|39
1758854400000|2025-09-26 02:40:00|2930.8|2924.8|2931|2925|2931.5|2925.5|2930.8|2924.8|24
1758854700000|2025-09-26 02:45:00|2930.8|2924.8|2932|2926|2932.3|2926.3|2930.8|2924.8|35
1758855000000|2025-09-26 02:50:00|2931.8|2925.8|2931|2925|2932.3|2926.3|2930|2924|32
1758855300000|2025-09-26 02:55:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|24
1758855600000|2025-09-26 03:00:00|2932|2926|2932.5|2926.5|2932.8|2926.8|2930.8|2924.8|39
1758855900000|2025-09-26 03:05:00|2932.3|2926.3|2930.8|2924.8|2932.5|2926.5|2929.8|2923.8|35
1758856200000|2025-09-26 03:10:00|2931|2925|2931.3|2925.3|2931.8|2925.8|2930.8|2924.8|18
1758856500000|2025-09-26 03:15:00|2931|2925|2930.3|2924.3|2931.5|2925.5|2930.3|2924.3|11
1758856800000|2025-09-26 03:20:00|2930|2924|2930.8|2924.8|2931.8|2925.8|2929.8|2923.8|24
1758857100000|2025-09-26 03:25:00|2931|2925|2932.3|2926.3|2932.3|2926.3|2930.8|2924.8|18
1758857400000|2025-09-26 03:30:00|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|6
1758857700000|2025-09-26 03:35:00|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|5
1758858000000|2025-09-26 03:40:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1758858300000|2025-09-26 03:45:00|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|5
1758858600000|2025-09-26 03:50:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1758858900000|2025-09-26 03:55:00|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933|2927|5
1758859200000|2025-09-26 04:00:00|2933|2927|2932.3|2926.3|2933|2927|2932|2926|8
1758859500000|2025-09-26 04:05:00|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|6
1758859800000|2025-09-26 04:10:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1758860100000|2025-09-26 04:15:00|2933.8|2927.8|2934.8|2928.8|2935.3|2929.3|2933.5|2927.5|15
1758860400000|2025-09-26 04:20:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|10
1758860700000|2025-09-26 04:25:00|2935|2929|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|6
1758861000000|2025-09-26 04:30:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|14
1758861300000|2025-09-26 04:35:00|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|8
1758861600000|2025-09-26 04:40:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1758861900000|2025-09-26 04:45:00|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|7
1758862200000|2025-09-26 04:50:00|2936|2930|2932.5|2926.5|2936|2930|2932.5|2926.5|15
1758862500000|2025-09-26 04:55:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.3|2925.3|7
1758862800000|2025-09-26 05:00:00|2932|2926|2931.8|2925.8|2932|2926|2930.5|2924.5|13
1758863100000|2025-09-26 05:05:00|2931.5|2925.5|2930.3|2924.3|2931.5|2925.5|2930.3|2924.3|6
1758863400000|2025-09-26 05:10:00|2930.5|2924.5|2931.5|2925.5|2932|2926|2930.3|2924.3|12
1758863700000|2025-09-26 05:15:00|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2929.8|2923.8|9
1758864000000|2025-09-26 05:20:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|20
1758864300000|2025-09-26 05:25:00|2931|2925|2933.5|2927.5|2933.8|2927.8|2931|2925|17
1758864600000|2025-09-26 05:30:00|2933.3|2927.3|2933|2927|2933.8|2927.8|2930.5|2924.5|107
1758864900000|2025-09-26 05:35:00|2932.8|2926.8|2935|2929|2935.3|2929.3|2932.5|2926.5|57
1758865200000|2025-09-26 05:40:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934|2928|18
1758865500000|2025-09-26 05:45:00|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2932.5|2926.5|59
1758865800000|2025-09-26 05:50:00|2934|2928|2931|2925|2934.5|2928.5|2929.8|2923.8|70
1758866100000|2025-09-26 05:55:00|2931.3|2925.3|2929.5|2923.5|2932|2926|2929.5|2923.5|64
1758866400000|2025-09-26 06:00:00|2929.3|2923.3|2929.5|2923.5|2930|2924|2928.8|2922.8|38
1758866700000|2025-09-26 06:05:00|2929.8|2923.8|2927.8|2921.8|2929.8|2923.8|2925.3|2919.3|73
1758867000000|2025-09-26 06:10:00|2927.5|2921.5|2924.8|2918.8|2927.8|2921.8|2923.3|2917.3|82
1758867300000|2025-09-26 06:15:00|2924.5|2918.5|2925|2919|2925.8|2919.8|2923.8|2917.8|57
1758867600000|2025-09-26 06:20:00|2924.8|2918.8|2923.5|2917.5|2925.3|2919.3|2922.8|2916.8|45
1758867900000|2025-09-26 06:25:00|2923.8|2917.8|2925.8|2919.8|2925.8|2919.8|2923.5|2917.5|57
1758868200000|2025-09-26 06:30:00|2925.3|2919.3|2924.5|2918.5|2926|2920|2924|2918|50
1758868500000|2025-09-26 06:35:00|2924.3|2918.3|2926|2920|2926|2920|2923.5|2917.5|21
1758868800000|2025-09-26 06:40:00|2925.8|2919.8|2925.5|2919.5|2926.3|2920.3|2923|2917|53
1758869100000|2025-09-26 06:45:00|2925.3|2919.3|2923.8|2917.8|2926.5|2920.5|2923.5|2917.5|52
1758869400000|2025-09-26 06:50:00|2923.5|2917.5|2923.8|2917.8|2924|2918|2922.8|2916.8|26
1758869700000|2025-09-26 06:55:00|2924|2918|2920.1|2914.1|2924.3|2918.3|2919.9|2913.9|81
1758870000000|2025-09-26 07:00:00|2919.4|2913.4|2909|2903|2921.6|2915.6|2909|2903|123
1758870300000|2025-09-26 07:05:00|2908.4|2902.4|2906|2900|2910.5|2904.5|2903.3|2897.3|97
1758870600000|2025-09-26 07:10:00|2905.8|2899.8|2907.5|2901.5|2908.5|2902.5|2903.5|2897.5|49
1758870900000|2025-09-26 07:15:00|2907|2901|2903.8|2897.8|2907|2901|2903.3|2897.3|63
1758871200000|2025-09-26 07:20:00|2904|2898|2895.3|2889.3|2904|2898|2893.5|2887.5|71
1758871500000|2025-09-26 07:25:00|2895.5|2889.5|2895|2889|2895.8|2889.8|2894|2888|40
1758871800000|2025-09-26 07:30:00|2895.3|2889.3|2896.3|2890.3|2897.3|2891.3|2895|2889|31
1758872100000|2025-09-26 07:35:00|2896.5|2890.5|2900.8|2894.8|2900.8|2894.8|2896.5|2890.5|51
1758872400000|2025-09-26 07:40:00|2901|2895|2893.8|2887.8|2901.3|2895.3|2893.1|2887.1|43
1758872700000|2025-09-26 07:45:00|2893.3|2887.3|2895.3|2889.3|2896.3|2890.3|2893.3|2887.3|35
1758873000000|2025-09-26 07:50:00|2895.5|2889.5|2897.5|2891.5|2898.8|2892.8|2895.5|2889.5|32
1758873300000|2025-09-26 07:55:00|2897.8|2891.8|2899.5|2893.5|2899.5|2893.5|2897.8|2891.8|37
1758873600000|2025-09-26 08:00:00|2899.3|2893.3|2898.5|2892.5|2900.3|2894.3|2897|2891|81
1758873900000|2025-09-26 08:05:00|2898.8|2892.8|2900.5|2894.5|2900.8|2894.8|2898.5|2892.5|39
1758874200000|2025-09-26 08:10:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.5|2893.5|18
1758874500000|2025-09-26 08:15:00|2899.8|2893.8|2899|2893|2900|2894|2898.3|2892.3|39
1758874800000|2025-09-26 08:20:00|2899.3|2893.3|2900.3|2894.3|2900.8|2894.8|2898.5|2892.5|37
1758875100000|2025-09-26 08:25:00|2900.5|2894.5|2898.8|2892.8|2900.5|2894.5|2898.3|2892.3|14
1758875400000|2025-09-26 08:30:00|2899|2893|2898.8|2892.8|2900.3|2894.3|2898.8|2892.8|17
1758875700000|2025-09-26 08:35:00|2899|2893|2898|2892|2900.5|2894.5|2898|2892|31
1758876000000|2025-09-26 08:40:00|2897.8|2891.8|2897.8|2891.8|2898.3|2892.3|2897.3|2891.3|13
1758876300000|2025-09-26 08:45:00|2897.5|2891.5|2891.3|2885.3|2897.5|2891.5|2891.3|2885.3|40
1758876600000|2025-09-26 08:50:00|2890.8|2884.8|2894.3|2888.3|2895.3|2889.3|2888.8|2882.8|64
1758876900000|2025-09-26 08:55:00|2894.5|2888.5|2899|2893|2899|2893|2894.3|2888.3|64
1758877200000|2025-09-26 09:00:00|2898.8|2892.8|2897.3|2891.3|2899.3|2893.3|2897|2891|51
1758877500000|2025-09-26 09:05:00|2897.5|2891.5|2897|2891|2899|2893|2896.8|2890.8|35
1758877800000|2025-09-26 09:10:00|2897.3|2891.3|2899.3|2893.3|2900|2894|2897.3|2891.3|26
1758878100000|2025-09-26 09:15:00|2899|2893|2898.3|2892.3|2899.5|2893.5|2898.3|2892.3|23
1758878400000|2025-09-26 09:20:00|2898|2892|2900|2894|2900|2894|2896.8|2890.8|31
1758878700000|2025-09-26 09:25:00|2899.8|2893.8|2900.8|2894.8|2901|2895|2897.3|2891.3|48
1758879000000|2025-09-26 09:30:00|2901|2895|2900.8|2894.8|2901|2895|2900|2894|17
1758879300000|2025-09-26 09:35:00|2901|2895|2901.8|2895.8|2901.8|2895.8|2899.3|2893.3|20
1758879600000|2025-09-26 09:40:00|2901.5|2895.5|2903.5|2897.5|2903.8|2897.8|2901|2895|18
1758879900000|2025-09-26 09:45:00|2903.8|2897.8|2904.8|2898.8|2905.3|2899.3|2903.8|2897.8|31
1758880200000|2025-09-26 09:50:00|2904.5|2898.5|2905.3|2899.3|2905.8|2899.8|2904.5|2898.5|21
1758880500000|2025-09-26 09:55:00|2905.5|2899.5|2906.3|2900.3|2906.5|2900.5|2904|2898|32
1758880800000|2025-09-26 10:00:00|2906.5|2900.5|2907.8|2901.8|2908|2902|2906.5|2900.5|24
1758881100000|2025-09-26 10:05:00|2908|2902|2909.3|2903.3|2909.3|2903.3|2907|2901|17
1758881400000|2025-09-26 10:10:00|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|14
1758881700000|2025-09-26 10:15:00|2908.8|2902.8|2905.5|2899.5|2908.8|2902.8|2905.5|2899.5|25
1758882000000|2025-09-26 10:20:00|2905.8|2899.8|2904.5|2898.5|2905.8|2899.8|2904|2898|22
1758882300000|2025-09-26 10:25:00|2904.8|2898.8|2905.8|2899.8|2906.3|2900.3|2904.5|2898.5|22
1758882600000|2025-09-26 10:30:00|2905.5|2899.5|2904.3|2898.3|2905.8|2899.8|2904.3|2898.3|20
1758882900000|2025-09-26 10:35:00|2904|2898|2904.3|2898.3|2905.5|2899.5|2904|2898|18
1758883200000|2025-09-26 10:40:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2903|2897|29
1758883500000|2025-09-26 10:45:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903|2897|12
1758883800000|2025-09-26 10:50:00|2903.3|2897.3|2904|2898|2904.5|2898.5|2902.5|2896.5|37
1758884100000|2025-09-26 10:55:00|2903.8|2897.8|2903.5|2897.5|2904.8|2898.8|2903.3|2897.3|17
1758884400000|2025-09-26 11:00:00|2903.8|2897.8|2903.8|2897.8|2905.3|2899.3|2903.8|2897.8|15
1758884700000|2025-09-26 11:05:00|2904|2898|2904|2898|2904.5|2898.5|2904|2898|4
1758885000000|2025-09-26 11:10:00|2903.8|2897.8|2902.5|2896.5|2905|2899|2902.5|2896.5|20
1758885300000|2025-09-26 11:15:00|2902.3|2896.3|2899.5|2893.5|2902.3|2896.3|2899.3|2893.3|38
1758885600000|2025-09-26 11:20:00|2899.8|2893.8|2899.5|2893.5|2900|2894|2898.5|2892.5|30
1758885900000|2025-09-26 11:25:00|2899.8|2893.8|2899|2893|2900|2894|2898.3|2892.3|23
1758886200000|2025-09-26 11:30:00|2898.8|2892.8|2899.5|2893.5|2900|2894|2898.8|2892.8|46
1758886500000|2025-09-26 11:35:00|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|11
1758886800000|2025-09-26 11:40:00|2899|2893|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|20
1758887100000|2025-09-26 11:45:00|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2897.8|2891.8|25
1758887400000|2025-09-26 11:50:00|2899.5|2893.5|2900.5|2894.5|2900.5|2894.5|2898.5|2892.5|30
1758887700000|2025-09-26 11:55:00|2899.8|2893.8|2899.5|2893.5|2900.5|2894.5|2899.3|2893.3|18
1758888000000|2025-09-26 12:00:00|2899.3|2893.3|2900.5|2894.5|2901.8|2895.8|2899|2893|33
1758888300000|2025-09-26 12:05:00|2900.8|2894.8|2899|2893|2902|2896|2898.3|2892.3|35
1758888600000|2025-09-26 12:10:00|2899.3|2893.3|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|30
1758888900000|2025-09-26 12:15:00|2900|2894|2899.8|2893.8|2900.8|2894.8|2898.8|2892.8|32
1758889200000|2025-09-26 12:20:00|2900|2894|2900.3|2894.3|2901.3|2895.3|2899.3|2893.3|27
1758889500000|2025-09-26 12:25:00|2900.5|2894.5|2903.3|2897.3|2903.3|2897.3|2900.5|2894.5|30
1758889800000|2025-09-26 12:30:00|2902.8|2896.8|2904|2898|2906.5|2900.5|2901|2895|117
1758890100000|2025-09-26 12:35:00|2903.8|2897.8|2903.5|2897.5|2906.3|2900.3|2902.3|2896.3|90
1758890400000|2025-09-26 12:40:00|2903.3|2897.3|2904.5|2898.5|2905|2899|2902.8|2896.8|49
1758890700000|2025-09-26 12:45:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2903.8|2897.8|25
1758891000000|2025-09-26 12:50:00|2905|2899|2906.5|2900.5|2908.3|2902.3|2905|2899|43
1758891300000|2025-09-26 12:55:00|2906.8|2900.8|2907|2901|2909.8|2903.8|2906.8|2900.8|69
1758891600000|2025-09-26 13:00:00|2907.3|2901.3|2903.5|2897.5|2911|2905|2900.8|2894.8|239
1758891900000|2025-09-26 13:05:00|2903.3|2897.3|2902.5|2896.5|2904.5|2898.5|2900.3|2894.3|132
1758892200000|2025-09-26 13:10:00|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2900|2894|123
1758892500000|2025-09-26 13:15:00|2901.8|2895.8|2896.3|2890.3|2901.8|2895.8|2896|2890|105
1758892800000|2025-09-26 13:20:00|2896|2890|2891.8|2885.8|2898|2892|2890.3|2884.3|131
1758893100000|2025-09-26 13:25:00|2892|2886|2889|2883|2893.3|2887.3|2888.5|2882.5|89
1758893400000|2025-09-26 13:30:00|2888.8|2882.8|2891.5|2885.5|2892.3|2886.3|2886|2880|113
1758893700000|2025-09-26 13:35:00|2891.8|2885.8|2891.5|2885.5|2893|2887|2888.5|2882.5|157
1758894000000|2025-09-26 13:40:00|2891.3|2885.3|2894.5|2888.5|2895|2889|2890|2884|119
1758894300000|2025-09-26 13:45:00|2894.3|2888.3|2886.8|2880.8|2894.3|2888.3|2886.5|2880.5|116
1758894600000|2025-09-26 13:50:00|2887|2881|2887.8|2881.8|2888|2882|2885.8|2879.8|72
1758894900000|2025-09-26 13:55:00|2888|2882|2888.5|2882.5|2889.5|2883.5|2886.8|2880.8|63
1758895200000|2025-09-26 14:00:00|2888.8|2882.8|2887|2881|2890.8|2884.8|2886|2880|124
1758895500000|2025-09-26 14:05:00|2887.3|2881.3|2888|2882|2888.5|2882.5|2883.5|2877.5|117
1758895800000|2025-09-26 14:10:00|2888.3|2882.3|2890|2884|2891.5|2885.5|2888.3|2882.3|98
1758896100000|2025-09-26 14:15:00|2889.8|2883.8|2888.5|2882.5|2890.8|2884.8|2887.8|2881.8|81
1758896400000|2025-09-26 14:20:00|2888.8|2882.8|2889.8|2883.8|2891.3|2885.3|2887.5|2881.5|68
1758896700000|2025-09-26 14:25:00|2889.5|2883.5|2886.8|2880.8|2889.5|2883.5|2886.5|2880.5|61
1758897000000|2025-09-26 14:30:00|2887|2881|2888.3|2882.3|2888.8|2882.8|2885.3|2879.3|88
1758897300000|2025-09-26 14:35:00|2888.5|2882.5|2888.8|2882.8|2889|2883|2885.8|2879.8|77
1758897600000|2025-09-26 14:40:00|2889|2883|2890.5|2884.5|2891.8|2885.8|2889|2883|66
1758897900000|2025-09-26 14:45:00|2890.8|2884.8|2895|2889|2896|2890|2890.8|2884.8|93
1758898200000|2025-09-26 14:50:00|2894.8|2888.8|2897.3|2891.3|2897.8|2891.8|2893.3|2887.3|78
1758898500000|2025-09-26 14:55:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2897.3|2891.3|53
1758898800000|2025-09-26 15:00:00|2897.5|2891.5|2897.5|2891.5|2898.8|2892.8|2897.5|2891.5|65
1758899100000|2025-09-26 15:05:00|2897.3|2891.3|2895.5|2889.5|2899.3|2893.3|2895|2889|41
1758899400000|2025-09-26 15:10:00|2895.8|2889.8|2895|2889|2897.3|2891.3|2894.8|2888.8|50
1758899700000|2025-09-26 15:15:00|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2892.8|2886.8|55
1758900000000|2025-09-26 15:20:00|2894.8|2888.8|2893|2887|2896.3|2890.3|2893|2887|63
1758900300000|2025-09-26 15:25:00|2892.3|2886.3|2891.8|2885.8|2893|2887|2891.5|2885.5|56
1758900600000|2025-09-26 15:30:00|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2890.8|2884.8|41
1758900900000|2025-09-26 15:35:00|2891.8|2885.8|2889.3|2883.3|2892.8|2886.8|2889.3|2883.3|81
1758901200000|2025-09-26 15:40:00|2889.5|2883.5|2889|2883|2890|2884|2888.8|2882.8|33
1758901500000|2025-09-26 15:45:00|2888.8|2882.8|2889.8|2883.8|2890|2884|2888.5|2882.5|34
1758901800000|2025-09-26 15:50:00|2889.5|2883.5|2891|2885|2891|2885|2889.5|2883.5|39
1758902100000|2025-09-26 15:55:00|2890.8|2884.8|2890.5|2884.5|2891|2885|2888.8|2882.8|32
1758902400000|2025-09-26 16:00:00|2890|2884|2889.8|2883.8|2891.3|2885.3|2888.8|2882.8|10
1758902700000|2025-09-26 16:05:00|2889.5|2883.5|2889|2883|2889.8|2883.8|2888.8|2882.8|11
1758903000000|2025-09-26 16:10:00|2889.8|2883.8|2890.8|2884.8|2891|2885|2889.8|2883.8|29
1758903300000|2025-09-26 16:15:00|2891|2885|2890.8|2884.8|2891.3|2885.3|2890.5|2884.5|9
1758903600000|2025-09-26 16:20:00|2891|2885|2892.5|2886.5|2893|2887|2889.8|2883.8|23
1758903900000|2025-09-26 16:25:00|2892.8|2886.8|2892.5|2886.5|2893.3|2887.3|2892.3|2886.3|22
1758904200000|2025-09-26 16:30:00|2892.3|2886.3|2891.3|2885.3|2892.8|2886.8|2891|2885|34
1758904500000|2025-09-26 16:35:00|2891|2885|2890.8|2884.8|2891.3|2885.3|2890.3|2884.3|15
1758904800000|2025-09-26 16:40:00|2890.5|2884.5|2891.8|2885.8|2891.8|2885.8|2890.3|2884.3|30
1758905100000|2025-09-26 16:45:00|2891.3|2885.3|2891.3|2885.3|2891.8|2885.8|2891|2885|7
1758905400000|2025-09-26 16:50:00|2890.8|2884.8|2889.8|2883.8|2891.3|2885.3|2889.8|2883.8|38
1758905700000|2025-09-26 16:55:00|2890.3|2884.3|2890.9|2884.9|2890.9|2884.9|2889.4|2883.4|41
1758906000000|2025-09-26 17:00:00|2891.1|2885.1|2891.6|2885.6|2893.1|2887.1|2890.6|2884.6|50
1758906300000|2025-09-26 17:05:00|2892.6|2886.6|2891.4|2885.4|2892.9|2886.9|2891.4|2885.4|20
1758906600000|2025-09-26 17:10:00|2891.1|2885.1|2892.1|2886.1|2892.4|2886.4|2891.1|2885.1|23
1758906900000|2025-09-26 17:15:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1758907200000|2025-09-26 17:20:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|7
1758907500000|2025-09-26 17:25:00|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.6|2886.6|4
1758907800000|2025-09-26 17:30:00|2892.9|2886.9|2892.4|2886.4|2893.1|2887.1|2892.1|2886.1|9
1758908100000|2025-09-26 17:35:00|2891.9|2885.9|2890.6|2884.6|2892.4|2886.4|2890.6|2884.6|7
1758908400000|2025-09-26 17:40:00|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|3
1758908700000|2025-09-26 17:45:00|2891.6|2885.6|2889.9|2883.9|2891.6|2885.6|2888.9|2882.9|8
1758909000000|2025-09-26 17:50:00|2890.1|2884.1|2889.9|2883.9|2890.4|2884.4|2889.4|2883.4|18
1758909300000|2025-09-26 17:55:00|2896.3|2877.5|2896.5|2877.8|2896.8|2878|2896.3|2877.5|4
1759104000000|2025-09-29 00:00:00|2893.4|2887.4|2893|2887|2893.9|2887.9|2891.9|2885.9|16
1759104300000|2025-09-29 00:05:00|2892.8|2886.8|2892|2886|2893.1|2887.1|2891.8|2885.8|9
1759104600000|2025-09-29 00:10:00|2892.3|2886.3|2892.5|2886.5|2894|2888|2892|2886|19
1759104900000|2025-09-29 00:15:00|2892.3|2886.3|2890.5|2884.5|2892.3|2886.3|2890.5|2884.5|9
1759105200000|2025-09-29 00:20:00|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2889.3|2883.3|16
1759105500000|2025-09-29 00:25:00|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.5|2882.5|8
1759105800000|2025-09-29 00:30:00|2889|2883|2887.5|2881.5|2889.3|2883.3|2887.3|2881.3|15
1759106100000|2025-09-29 00:35:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887|2881|6
1759106400000|2025-09-29 00:40:00|2887.3|2881.3|2888.5|2882.5|2888.8|2882.8|2887.3|2881.3|11
1759106700000|2025-09-29 00:45:00|2888.8|2882.8|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|9
1759107000000|2025-09-29 00:50:00|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.3|2881.3|17
1759107300000|2025-09-29 00:55:00|2887.5|2881.5|2889.5|2883.5|2889.5|2883.5|2887.3|2881.3|22
1759107600000|2025-09-29 01:00:00|2889.8|2883.8|2892|2886|2896.6|2890.6|2889.8|2883.8|182
1759107900000|2025-09-29 01:05:00|2891.8|2885.8|2890.8|2884.8|2894.8|2888.8|2890.3|2884.3|109
1759108200000|2025-09-29 01:10:00|2890.3|2884.3|2889.3|2883.3|2891|2885|2888|2882|83
1759108500000|2025-09-29 01:15:00|2889.5|2883.5|2892.3|2886.3|2893.3|2887.3|2888.5|2882.5|77
1759108800000|2025-09-29 01:20:00|2892.5|2886.5|2891.8|2885.8|2893.3|2887.3|2889.5|2883.5|90
1759109100000|2025-09-29 01:25:00|2892|2886|2894.8|2888.8|2896.3|2890.3|2891.3|2885.3|94
1759109400000|2025-09-29 01:30:00|2895|2889|2895.3|2889.3|2896.5|2890.5|2893.5|2887.5|114
1759109700000|2025-09-29 01:35:00|2895.5|2889.5|2893.3|2887.3|2895.8|2889.8|2892.3|2886.3|121
1759110000000|2025-09-29 01:40:00|2893.5|2887.5|2891|2885|2894.3|2888.3|2890.8|2884.8|88
1759110300000|2025-09-29 01:45:00|2890.8|2884.8|2892|2886|2893|2887|2890.5|2884.5|109
1759110600000|2025-09-29 01:50:00|2892.3|2886.3|2890.5|2884.5|2893.3|2887.3|2890|2884|108
1759110900000|2025-09-29 01:55:00|2890.3|2884.3|2893.5|2887.5|2894.3|2888.3|2888.3|2882.3|100
1759111200000|2025-09-29 02:00:00|2893.3|2887.3|2889.3|2883.3|2893.5|2887.5|2889|2883|90
1759111500000|2025-09-29 02:05:00|2889.5|2883.5|2895.8|2889.8|2895.8|2889.8|2889.5|2883.5|56
1759111800000|2025-09-29 02:10:00|2895.5|2889.5|2895.8|2889.8|2898|2892|2895.3|2889.3|52
1759112100000|2025-09-29 02:15:00|2895.5|2889.5|2897|2891|2897.3|2891.3|2895.5|2889.5|39
1759112400000|2025-09-29 02:20:00|2897.3|2891.3|2898.3|2892.3|2900|2894|2897|2891|34
1759112700000|2025-09-29 02:25:00|2898|2892|2899.8|2893.8|2901|2895|2897.3|2891.3|38
1759113000000|2025-09-29 02:30:00|2900|2894|2900|2894|2901.5|2895.5|2898.3|2892.3|106
1759113300000|2025-09-29 02:35:00|2899.8|2893.8|2900.3|2894.3|2901.3|2895.3|2899.5|2893.5|37
1759113600000|2025-09-29 02:40:00|2900|2894|2900.8|2894.8|2901|2895|2899.8|2893.8|36
1759113900000|2025-09-29 02:45:00|2900.5|2894.5|2898.8|2892.8|2901.3|2895.3|2898.8|2892.8|53
1759114200000|2025-09-29 02:50:00|2899|2893|2899.3|2893.3|2899.5|2893.5|2897.8|2891.8|39
1759114500000|2025-09-29 02:55:00|2899.5|2893.5|2899|2893|2900|2894|2898.8|2892.8|19
1759114800000|2025-09-29 03:00:00|2899.5|2893.5|2897.8|2891.8|2899.5|2893.5|2897.5|2891.5|31
1759115100000|2025-09-29 03:05:00|2897.5|2891.5|2896|2890|2897.8|2891.8|2895|2889|61
1759115400000|2025-09-29 03:10:00|2896.3|2890.3|2898|2892|2898.5|2892.5|2896|2890|44
1759115700000|2025-09-29 03:15:00|2898.3|2892.3|2899.5|2893.5|2899.8|2893.8|2898.3|2892.3|40
1759116000000|2025-09-29 03:20:00|2899.8|2893.8|2900|2894|2900.3|2894.3|2897.8|2891.8|49
1759116300000|2025-09-29 03:25:00|2899.8|2893.8|2899|2893|2901|2895|2898.8|2892.8|51
1759116600000|2025-09-29 03:30:00|2898.8|2892.8|2899.8|2893.8|2900.5|2894.5|2898.3|2892.3|14
1759116900000|2025-09-29 03:35:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|3
1759117200000|2025-09-29 03:40:00|2900.3|2894.3|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|15
1759117500000|2025-09-29 03:45:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1759117800000|2025-09-29 03:50:00|2900.5|2894.5|2899.3|2893.3|2900.8|2894.8|2899.3|2893.3|28
1759118100000|2025-09-29 03:55:00|2899.5|2893.5|2899.8|2893.8|2900|2894|2899.5|2893.5|4
1759118400000|2025-09-29 04:00:00|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|4
1759118700000|2025-09-29 04:05:00|2900|2894|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|19
1759119000000|2025-09-29 04:10:00|2900|2894|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|4
1759119300000|2025-09-29 04:15:00|2899.5|2893.5|2901|2895|2901.3|2895.3|2899|2893|18
1759119600000|2025-09-29 04:20:00|2901.3|2895.3|2901|2895|2901.3|2895.3|2900.5|2894.5|12
1759119900000|2025-09-29 04:25:00|2901.3|2895.3|2900.8|2894.8|2902|2896|2900.8|2894.8|23
1759120200000|2025-09-29 04:30:00|2900.5|2894.5|2900.8|2894.8|2901.3|2895.3|2900|2894|47
1759120500000|2025-09-29 04:35:00|2901|2895|2900.8|2894.8|2901|2895|2899.8|2893.8|19
1759120800000|2025-09-29 04:40:00|2901|2895|2901.5|2895.5|2901.5|2895.5|2900.3|2894.3|13
1759121100000|2025-09-29 04:45:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901|2895|7
1759121400000|2025-09-29 04:50:00|2901.5|2895.5|2907|2901|2907|2901|2901.3|2895.3|32
1759121700000|2025-09-29 04:55:00|2907.8|2901.8|2907.5|2901.5|2910.8|2904.8|2907.3|2901.3|21
1759122000000|2025-09-29 05:00:00|2907|2901|2902.3|2896.3|2907|2901|2900|2894|42
1759122300000|2025-09-29 05:05:00|2902|2896|2900.3|2894.3|2902|2896|2899.5|2893.5|24
1759122600000|2025-09-29 05:10:00|2899.8|2893.8|2899.8|2893.8|2900|2894|2897.8|2891.8|26
1759122900000|2025-09-29 05:15:00|2900|2894|2899.8|2893.8|2901.3|2895.3|2899.8|2893.8|22
1759123200000|2025-09-29 05:20:00|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2898.8|2892.8|22
1759123500000|2025-09-29 05:25:00|2899.8|2893.8|2902.3|2896.3|2902.8|2896.8|2899.8|2893.8|10
1759123800000|2025-09-29 05:30:00|2902.5|2896.5|2904.5|2898.5|2905.3|2899.3|2901.5|2895.5|107
1759124100000|2025-09-29 05:35:00|2904.3|2898.3|2903.3|2897.3|2905.5|2899.5|2903.3|2897.3|55
1759124400000|2025-09-29 05:40:00|2903.5|2897.5|2897.8|2891.8|2903.8|2897.8|2897.5|2891.5|72
1759124700000|2025-09-29 05:45:00|2898|2892|2899.8|2893.8|2901|2895|2898|2892|60
1759125000000|2025-09-29 05:50:00|2900|2894|2900.8|2894.8|2901|2895|2900|2894|76
1759125300000|2025-09-29 05:55:00|2900.5|2894.5|2901|2895|2901.5|2895.5|2900.3|2894.3|90
1759125600000|2025-09-29 06:00:00|2901.3|2895.3|2901.3|2895.3|2901.8|2895.8|2899.3|2893.3|71
1759125900000|2025-09-29 06:05:00|2901|2895|2899|2893|2901|2895|2898.5|2892.5|48
1759126200000|2025-09-29 06:10:00|2898.5|2892.5|2898|2892|2900|2894|2897.5|2891.5|62
1759126500000|2025-09-29 06:15:00|2898.3|2892.3|2900.5|2894.5|2900.8|2894.8|2897.8|2891.8|41
1759126800000|2025-09-29 06:20:00|2900.3|2894.3|2899|2893|2900.8|2894.8|2898.8|2892.8|39
1759127100000|2025-09-29 06:25:00|2899.3|2893.3|2898.3|2892.3|2899.8|2893.8|2898|2892|20
1759127400000|2025-09-29 06:30:00|2898|2892|2900|2894|2900.3|2894.3|2897.5|2891.5|64
1759127700000|2025-09-29 06:35:00|2899.8|2893.8|2900.3|2894.3|2901|2895|2898|2892|57
1759128000000|2025-09-29 06:40:00|2900.5|2894.5|2901|2895|2901.3|2895.3|2899.8|2893.8|43
1759128300000|2025-09-29 06:45:00|2900.8|2894.8|2900|2894|2901.3|2895.3|2899|2893|55
1759128600000|2025-09-29 06:50:00|2900.3|2894.3|2903.8|2897.8|2903.8|2897.8|2898.8|2892.8|40
1759128900000|2025-09-29 06:55:00|2904|2898|2903.9|2897.9|2904.8|2898.8|2903|2897|63
1759129200000|2025-09-29 07:00:00|2904.6|2898.6|2906.5|2900.5|2907.5|2901.5|2900.3|2894.3|97
1759129500000|2025-09-29 07:05:00|2907.3|2901.3|2912.3|2906.3|2913.3|2907.3|2905.5|2899.5|100
1759129800000|2025-09-29 07:10:00|2911.8|2905.8|2914|2908|2916|2910|2911.5|2905.5|66
1759130100000|2025-09-29 07:15:00|2913.8|2907.8|2907.8|2901.8|2913.8|2907.8|2907.8|2901.8|46
1759130400000|2025-09-29 07:20:00|2908|2902|2912|2906|2912.3|2906.3|2907|2901|55
1759130700000|2025-09-29 07:25:00|2912.8|2906.8|2914.5|2908.5|2919.8|2913.8|2912.8|2906.8|70
1759131000000|2025-09-29 07:30:00|2914.8|2908.8|2910.8|2904.8|2914.8|2908.8|2910|2904|46
1759131300000|2025-09-29 07:35:00|2910.5|2904.5|2912.3|2906.3|2912.3|2906.3|2909|2903|28
1759131600000|2025-09-29 07:40:00|2912|2906|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|22
1759131900000|2025-09-29 07:45:00|2911.5|2905.5|2911.5|2905.5|2912.8|2906.8|2909.5|2903.5|26
1759132200000|2025-09-29 07:50:00|2911.8|2905.8|2912.3|2906.3|2912.8|2906.8|2910.5|2904.5|36
1759132500000|2025-09-29 07:55:00|2912.5|2906.5|2911|2905|2915|2909|2910.8|2904.8|29
1759132800000|2025-09-29 08:00:00|2911.3|2905.3|2914|2908|2915.3|2909.3|2909.3|2903.3|55
1759133100000|2025-09-29 08:05:00|2913.8|2907.8|2916.3|2910.3|2916.3|2910.3|2912.5|2906.5|55
1759133400000|2025-09-29 08:10:00|2916.5|2910.5|2915|2909|2917.5|2911.5|2914.3|2908.3|38
1759133700000|2025-09-29 08:15:00|2915.3|2909.3|2913.5|2907.5|2916.5|2910.5|2913.3|2907.3|33
1759134000000|2025-09-29 08:20:00|2913.8|2907.8|2912.5|2906.5|2913.8|2907.8|2912|2906|21
1759134300000|2025-09-29 08:25:00|2912.8|2906.8|2915|2909|2915.3|2909.3|2912.8|2906.8|23
1759134600000|2025-09-29 08:30:00|2914.8|2908.8|2915.8|2909.8|2916.3|2910.3|2914|2908|45
1759134900000|2025-09-29 08:35:00|2915.5|2909.5|2916|2910|2916.3|2910.3|2915|2909|22
1759135200000|2025-09-29 08:40:00|2915.8|2909.8|2916.3|2910.3|2916.8|2910.8|2914.5|2908.5|32
1759135500000|2025-09-29 08:45:00|2916.5|2910.5|2916|2910|2916.8|2910.8|2916|2910|17
1759135800000|2025-09-29 08:50:00|2915.8|2909.8|2916|2910|2916.5|2910.5|2915.8|2909.8|19
1759136100000|2025-09-29 08:55:00|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915.8|2909.8|21
1759136400000|2025-09-29 09:00:00|2918|2912|2919.5|2913.5|2919.8|2913.8|2917.3|2911.3|18
1759136700000|2025-09-29 09:05:00|2919.3|2913.3|2922.8|2916.8|2923|2917|2919.3|2913.3|35
1759137000000|2025-09-29 09:10:00|2923|2917|2921.5|2915.5|2923.8|2917.8|2920.3|2914.3|29
1759137300000|2025-09-29 09:15:00|2921.3|2915.3|2919.3|2913.3|2921.5|2915.5|2919.3|2913.3|24
1759137600000|2025-09-29 09:20:00|2919.5|2913.5|2922|2916|2922.5|2916.5|2919.5|2913.5|54
1759137900000|2025-09-29 09:25:00|2922.3|2916.3|2922.3|2916.3|2924.5|2918.5|2921.8|2915.8|39
1759138200000|2025-09-29 09:30:00|2922|2916|2922.5|2916.5|2924|2918|2921.5|2915.5|36
1759138500000|2025-09-29 09:35:00|2922.8|2916.8|2921.3|2915.3|2924.5|2918.5|2921.3|2915.3|35
1759138800000|2025-09-29 09:40:00|2921.5|2915.5|2921.8|2915.8|2922.5|2916.5|2919.8|2913.8|47
1759139100000|2025-09-29 09:45:00|2922|2916|2922.5|2916.5|2923|2917|2921.8|2915.8|31
1759139400000|2025-09-29 09:50:00|2922.3|2916.3|2921.8|2915.8|2923|2917|2921.3|2915.3|33
1759139700000|2025-09-29 09:55:00|2921|2915|2923.5|2917.5|2923.5|2917.5|2921|2915|21
1759140000000|2025-09-29 10:00:00|2923.3|2917.3|2925.3|2919.3|2927.3|2921.3|2922.3|2916.3|52
1759140300000|2025-09-29 10:05:00|2925|2919|2924.5|2918.5|2925|2919|2923.5|2917.5|32
1759140600000|2025-09-29 10:10:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2923|2917|28
1759140900000|2025-09-29 10:15:00|2924.3|2918.3|2923|2917|2924.5|2918.5|2922|2916|29
1759141200000|2025-09-29 10:20:00|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|10
1759141500000|2025-09-29 10:25:00|2923.8|2917.8|2924.8|2918.8|2925|2919|2923.5|2917.5|11
1759141800000|2025-09-29 10:30:00|2924.5|2918.5|2923|2917|2924.5|2918.5|2922.8|2916.8|12
1759142100000|2025-09-29 10:35:00|2923.3|2917.3|2923|2917|2924|2918|2922.5|2916.5|20
1759142400000|2025-09-29 10:40:00|2922.8|2916.8|2921.5|2915.5|2923|2917|2921.3|2915.3|24
1759142700000|2025-09-29 10:45:00|2921.3|2915.3|2921.8|2915.8|2922.3|2916.3|2921|2915|11
1759143000000|2025-09-29 10:50:00|2921.5|2915.5|2919.3|2913.3|2922|2916|2919.3|2913.3|27
1759143300000|2025-09-29 10:55:00|2919.5|2913.5|2920|2914|2921.8|2915.8|2919.3|2913.3|17
1759143600000|2025-09-29 11:00:00|2920.3|2914.3|2922.3|2916.3|2922.3|2916.3|2920.3|2914.3|20
1759143900000|2025-09-29 11:05:00|2921.8|2915.8|2917.8|2911.8|2921.8|2915.8|2917.8|2911.8|20
1759144200000|2025-09-29 11:10:00|2918|2912|2917.8|2911.8|2918|2912|2917.3|2911.3|20
1759144500000|2025-09-29 11:15:00|2918|2912|2919|2913|2920.8|2914.8|2917.8|2911.8|24
1759144800000|2025-09-29 11:20:00|2919.3|2913.3|2919.8|2913.8|2920.5|2914.5|2919|2913|23
1759145100000|2025-09-29 11:25:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919|2913|15
1759145400000|2025-09-29 11:30:00|2919.3|2913.3|2919.8|2913.8|2920.8|2914.8|2919|2913|32
1759145700000|2025-09-29 11:35:00|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|23
1759146000000|2025-09-29 11:40:00|2920.8|2914.8|2921.5|2915.5|2921.8|2915.8|2920.5|2914.5|8
1759146300000|2025-09-29 11:45:00|2921.8|2915.8|2923.3|2917.3|2923.8|2917.8|2921.8|2915.8|13
1759146600000|2025-09-29 11:50:00|2923.5|2917.5|2929.3|2923.3|2929.3|2923.3|2923.5|2917.5|56
1759146900000|2025-09-29 11:55:00|2929.5|2923.5|2930|2924|2932.5|2926.5|2929.5|2923.5|88
1759147200000|2025-09-29 12:00:00|2929.8|2923.8|2928.3|2922.3|2930.8|2924.8|2927.5|2921.5|54
1759147500000|2025-09-29 12:05:00|2927.8|2921.8|2929.5|2923.5|2929.8|2923.8|2927.8|2921.8|33
1759147800000|2025-09-29 12:10:00|2929.8|2923.8|2928.5|2922.5|2930|2924|2927.5|2921.5|32
1759148100000|2025-09-29 12:15:00|2928.8|2922.8|2928.3|2922.3|2929.8|2923.8|2927.8|2921.8|21
1759148400000|2025-09-29 12:20:00|2928|2922|2929|2923|2929.3|2923.3|2926.5|2920.5|37
1759148700000|2025-09-29 12:25:00|2928.8|2922.8|2928.8|2922.8|2929.3|2923.3|2927|2921|32
1759149000000|2025-09-29 12:30:00|2928.5|2922.5|2927.3|2921.3|2929.3|2923.3|2926.8|2920.8|35
1759149300000|2025-09-29 12:35:00|2927|2921|2927.8|2921.8|2928|2922|2927|2921|21
1759149600000|2025-09-29 12:40:00|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|11
1759149900000|2025-09-29 12:45:00|2927.8|2921.8|2929.5|2923.5|2929.5|2923.5|2927.5|2921.5|18
1759150200000|2025-09-29 12:50:00|2929.3|2923.3|2929|2923|2929.5|2923.5|2928.5|2922.5|25
1759150500000|2025-09-29 12:55:00|2928.8|2922.8|2928.3|2922.3|2930|2924|2927.8|2921.8|39
1759150800000|2025-09-29 13:00:00|2928.5|2922.5|2927.5|2921.5|2932.3|2926.3|2926.3|2920.3|188
1759151100000|2025-09-29 13:05:00|2927.8|2921.8|2927.5|2921.5|2928.3|2922.3|2924.8|2918.8|135
1759151400000|2025-09-29 13:10:00|2927.3|2921.3|2925.5|2919.5|2929.8|2923.8|2925.3|2919.3|103
1759151700000|2025-09-29 13:15:00|2925.3|2919.3|2925.3|2919.3|2926|2920|2923.5|2917.5|69
1759152000000|2025-09-29 13:20:00|2925.5|2919.5|2928|2922|2928|2922|2925.3|2919.3|86
1759152300000|2025-09-29 13:25:00|2927.8|2921.8|2927.3|2921.3|2929.5|2923.5|2926.3|2920.3|90
1759152600000|2025-09-29 13:30:00|2927.5|2921.5|2931|2925|2932.3|2926.3|2926.8|2920.8|81
1759152900000|2025-09-29 13:35:00|2931.3|2925.3|2935.5|2929.5|2935.8|2929.8|2930.5|2924.5|105
1759153200000|2025-09-29 13:40:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|86
1759153500000|2025-09-29 13:45:00|2935.3|2929.3|2935.8|2929.8|2937.5|2931.5|2934|2928|76
1759153800000|2025-09-29 13:50:00|2935.5|2929.5|2937|2931|2937|2931|2932|2926|102
1759154100000|2025-09-29 13:55:00|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2935.5|2929.5|77
1759154400000|2025-09-29 14:00:00|2937.5|2931.5|2939|2933|2941.3|2935.3|2937|2931|136
1759154700000|2025-09-29 14:05:00|2939.3|2933.3|2942.8|2936.8|2943|2937|2939.3|2933.3|129
1759155000000|2025-09-29 14:10:00|2943|2937|2942.8|2936.8|2946.8|2940.8|2942.5|2936.5|167
1759155300000|2025-09-29 14:15:00|2943|2937|2941.8|2935.8|2946.8|2940.8|2941.3|2935.3|167
1759155600000|2025-09-29 14:20:00|2942|2936|2944.8|2938.8|2945.5|2939.5|2941.3|2935.3|141
1759155900000|2025-09-29 14:25:00|2945|2939|2941.5|2935.5|2945.5|2939.5|2941.3|2935.3|159
1759156200000|2025-09-29 14:30:00|2941.8|2935.8|2940.3|2934.3|2943|2937|2939.5|2933.5|130
1759156500000|2025-09-29 14:35:00|2940|2934|2941.3|2935.3|2942.3|2936.3|2938|2932|92
1759156800000|2025-09-29 14:40:00|2941|2935|2941|2935|2942.3|2936.3|2939.3|2933.3|122
1759157100000|2025-09-29 14:45:00|2940.8|2934.8|2940.3|2934.3|2944|2938|2940.3|2934.3|122
1759157400000|2025-09-29 14:50:00|2940.5|2934.5|2940|2934|2941.3|2935.3|2939|2933|119
1759157700000|2025-09-29 14:55:00|2939.8|2933.8|2937|2931|2940|2934|2936.5|2930.5|152
1759158000000|2025-09-29 15:00:00|2936.8|2930.8|2937.5|2931.5|2939|2933|2936.5|2930.5|79
1759158300000|2025-09-29 15:05:00|2937.3|2931.3|2935.5|2929.5|2937.3|2931.3|2934|2928|82
1759158600000|2025-09-29 15:10:00|2935.3|2929.3|2936.3|2930.3|2936.5|2930.5|2934.5|2928.5|64
1759158900000|2025-09-29 15:15:00|2936.5|2930.5|2937.3|2931.3|2937.5|2931.5|2935.5|2929.5|52
1759159200000|2025-09-29 15:20:00|2937.5|2931.5|2940.8|2934.8|2942.5|2936.5|2937.5|2931.5|79
1759159500000|2025-09-29 15:25:00|2941|2935|2945.3|2939.3|2946.5|2940.5|2940|2934|74
1759159800000|2025-09-29 15:30:00|2945|2939|2943|2937|2945.5|2939.5|2942|2936|78
1759160100000|2025-09-29 15:35:00|2942.8|2936.8|2945.3|2939.3|2945.3|2939.3|2941.3|2935.3|124
1759160400000|2025-09-29 15:40:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|37
1759160700000|2025-09-29 15:45:00|2944.5|2938.5|2946|2940|2947|2941|2944.5|2938.5|53
1759161000000|2025-09-29 15:50:00|2945.8|2939.8|2944|2938|2946|2940|2944|2938|28
1759161300000|2025-09-29 15:55:00|2944.3|2938.3|2945|2939|2945.3|2939.3|2943.8|2937.8|40
1759161600000|2025-09-29 16:00:00|2944.8|2938.8|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|49
1759161900000|2025-09-29 16:05:00|2945|2939|2945.5|2939.5|2946.3|2940.3|2944.8|2938.8|31
1759162200000|2025-09-29 16:10:00|2945.3|2939.3|2945.5|2939.5|2945.8|2939.8|2945|2939|16
1759162500000|2025-09-29 16:15:00|2945.3|2939.3|2944|2938|2945.3|2939.3|2943.5|2937.5|32
1759162800000|2025-09-29 16:20:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2942.8|2936.8|29
1759163100000|2025-09-29 16:25:00|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.3|2938.3|16
1759163400000|2025-09-29 16:30:00|2945|2939|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|28
1759163700000|2025-09-29 16:35:00|2944|2938|2944.5|2938.5|2945.3|2939.3|2943.5|2937.5|16
1759164000000|2025-09-29 16:40:00|2944.3|2938.3|2943.8|2937.8|2944.8|2938.8|2943.5|2937.5|29
1759164300000|2025-09-29 16:45:00|2943.5|2937.5|2944.3|2938.3|2944.8|2938.8|2943.5|2937.5|43
1759164600000|2025-09-29 16:50:00|2944|2938|2942.8|2936.8|2944|2938|2942.5|2936.5|11
1759164900000|2025-09-29 16:55:00|2943|2937|2944.4|2938.4|2944.6|2938.6|2942.8|2936.8|35
1759165200000|2025-09-29 17:00:00|2944.1|2938.1|2944.4|2938.4|2944.6|2938.6|2943.9|2937.9|14
1759165500000|2025-09-29 17:05:00|2944.1|2938.1|2943.9|2937.9|2944.6|2938.6|2943.6|2937.6|15
1759166100000|2025-09-29 17:15:00|2943.6|2937.6|2942.6|2936.6|2943.9|2937.9|2942.6|2936.6|25
1759166400000|2025-09-29 17:20:00|2942.9|2936.9|2942.4|2936.4|2942.9|2936.9|2941.6|2935.6|13
1759166700000|2025-09-29 17:25:00|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|6
1759167000000|2025-09-29 17:30:00|2942.6|2936.6|2943.4|2937.4|2943.9|2937.9|2942.6|2936.6|24
1759167300000|2025-09-29 17:35:00|2943.1|2937.1|2941.9|2935.9|2943.1|2937.1|2941.9|2935.9|16
1759167600000|2025-09-29 17:40:00|2942.1|2936.1|2942.1|2936.1|2943.6|2937.6|2941.6|2935.6|23
1759167900000|2025-09-29 17:45:00|2941.9|2935.9|2940.1|2934.1|2942.1|2936.1|2939.4|2933.4|16
1759168200000|2025-09-29 17:50:00|2939.9|2933.9|2941.6|2935.6|2942.6|2936.6|2939.9|2933.9|44
1759168500000|2025-09-29 17:55:00|2941.5|2935.5|2946|2927.3|2947.5|2935.5|2941.1|2927.3|7
1759190400000|2025-09-30 00:00:00|2946.4|2940.4|2945.1|2939.1|2946.4|2940.4|2942.4|2936.4|22
1759190700000|2025-09-30 00:05:00|2944.9|2938.9|2944|2938|2945.8|2939.8|2944|2938|13
1759191000000|2025-09-30 00:10:00|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|11
1759191300000|2025-09-30 00:15:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1759191600000|2025-09-30 00:20:00|2945|2939|2945|2939|2945.3|2939.3|2944.8|2938.8|7
1759191900000|2025-09-30 00:25:00|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1759192200000|2025-09-30 00:30:00|2944.5|2938.5|2943|2937|2944.5|2938.5|2943|2937|6
1759192500000|2025-09-30 00:35:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1759192800000|2025-09-30 00:40:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1759193100000|2025-09-30 00:45:00|2942.8|2936.8|2940.3|2934.3|2942.8|2936.8|2940|2934|16
1759193400000|2025-09-30 00:50:00|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2938.8|2932.8|31
1759193700000|2025-09-30 00:55:00|2939.5|2933.5|2939.3|2933.3|2940.3|2934.3|2937.8|2931.8|30
1759194000000|2025-09-30 01:00:00|2939.5|2933.5|2940.8|2934.8|2943.9|2937.9|2938.8|2932.8|172
1759194300000|2025-09-30 01:05:00|2940.5|2934.5|2939.8|2933.8|2941.8|2935.8|2939.5|2933.5|97
1759194600000|2025-09-30 01:10:00|2940|2934|2938.8|2932.8|2940|2934|2938|2932|70
1759194900000|2025-09-30 01:15:00|2939|2933|2938.3|2932.3|2939|2933|2937.8|2931.8|73
1759195200000|2025-09-30 01:20:00|2938.5|2932.5|2941.5|2935.5|2941.5|2935.5|2938.3|2932.3|73
1759195500000|2025-09-30 01:25:00|2941.3|2935.3|2943.3|2937.3|2943.8|2937.8|2941.3|2935.3|29
1759195800000|2025-09-30 01:30:00|2943|2937|2940.5|2934.5|2943.3|2937.3|2940.3|2934.3|60
1759196100000|2025-09-30 01:35:00|2940.3|2934.3|2939.8|2933.8|2941.3|2935.3|2939.3|2933.3|78
1759196400000|2025-09-30 01:40:00|2940|2934|2937.5|2931.5|2940.3|2934.3|2936.8|2930.8|74
1759196700000|2025-09-30 01:45:00|2937.3|2931.3|2935.8|2929.8|2938.8|2932.8|2935.3|2929.3|71
1759197000000|2025-09-30 01:50:00|2936|2930|2937.5|2931.5|2937.8|2931.8|2935|2929|44
1759197300000|2025-09-30 01:55:00|2937.8|2931.8|2936.8|2930.8|2939|2933|2936.5|2930.5|58
1759197600000|2025-09-30 02:00:00|2937|2931|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|38
1759197900000|2025-09-30 02:05:00|2938.5|2932.5|2933.3|2927.3|2938.5|2932.5|2932.8|2926.8|91
1759198200000|2025-09-30 02:10:00|2933|2927|2931.3|2925.3|2934.3|2928.3|2931|2925|86
1759198500000|2025-09-30 02:15:00|2931.5|2925.5|2932.3|2926.3|2933.3|2927.3|2931.5|2925.5|32
1759198800000|2025-09-30 02:20:00|2932|2926|2930.5|2924.5|2932|2926|2930.5|2924.5|13
1759199100000|2025-09-30 02:25:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2929.3|2923.3|10
1759199400000|2025-09-30 02:30:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2927.5|2921.5|109
1759199700000|2025-09-30 02:35:00|2929.8|2923.8|2927|2921|2930|2924|2926.8|2920.8|74
1759200000000|2025-09-30 02:40:00|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|18
1759200300000|2025-09-30 02:45:00|2927.3|2921.3|2927|2921|2928.3|2922.3|2926.8|2920.8|62
1759200600000|2025-09-30 02:50:00|2927.3|2921.3|2929.3|2923.3|2929.5|2923.5|2926.8|2920.8|59
1759200900000|2025-09-30 02:55:00|2929|2923|2927.5|2921.5|2929|2923|2927.5|2921.5|34
1759201200000|2025-09-30 03:00:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|53
1759201500000|2025-09-30 03:05:00|2926|2920|2925.5|2919.5|2927|2921|2925.5|2919.5|24
1759201800000|2025-09-30 03:10:00|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|27
1759202100000|2025-09-30 03:15:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|30
1759202400000|2025-09-30 03:20:00|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|27
1759202700000|2025-09-30 03:25:00|2925.3|2919.3|2921.5|2915.5|2925.8|2919.8|2920.5|2914.5|77
1759203000000|2025-09-30 03:30:00|2921.8|2915.8|2923.5|2917.5|2923.8|2917.8|2921.8|2915.8|12
1759203300000|2025-09-30 03:35:00|2923.8|2917.8|2924|2918|2924.8|2918.8|2923.5|2917.5|13
1759203600000|2025-09-30 03:40:00|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|6
1759203900000|2025-09-30 03:45:00|2925.3|2919.3|2924.5|2918.5|2925.8|2919.8|2924.5|2918.5|15
1759204200000|2025-09-30 03:50:00|2924.3|2918.3|2925.3|2919.3|2925.5|2919.5|2924.3|2918.3|37
1759204500000|2025-09-30 03:55:00|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.8|2918.8|80
1759204800000|2025-09-30 04:00:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1759205100000|2025-09-30 04:05:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1759205400000|2025-09-30 04:10:00|2925.3|2919.3|2925|2919|2925.5|2919.5|2924.5|2918.5|12
1759205700000|2025-09-30 04:15:00|2925.3|2919.3|2926.5|2920.5|2926.5|2920.5|2925|2919|24
1759206000000|2025-09-30 04:20:00|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2925.5|2919.5|10
1759206300000|2025-09-30 04:25:00|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.5|2919.5|6
1759206600000|2025-09-30 04:30:00|2926|2920|2925|2919|2927.5|2921.5|2925|2919|37
1759206900000|2025-09-30 04:35:00|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|9
1759207200000|2025-09-30 04:40:00|2924.5|2918.5|2925|2919|2925|2919|2924|2918|20
1759207500000|2025-09-30 04:45:00|2924.8|2918.8|2924.8|2918.8|2925|2919|2924.5|2918.5|5
1759207800000|2025-09-30 04:50:00|2925|2919|2925.3|2919.3|2925.5|2919.5|2925|2919|4
1759208100000|2025-09-30 04:55:00|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1759208400000|2025-09-30 05:00:00|2924.5|2918.5|2924.5|2918.5|2925.3|2919.3|2924|2918|12
1759208700000|2025-09-30 05:05:00|2924.8|2918.8|2923.3|2917.3|2924.8|2918.8|2922|2916|16
1759209000000|2025-09-30 05:10:00|2923.5|2917.5|2925.5|2919.5|2925.5|2919.5|2923.5|2917.5|9
1759209300000|2025-09-30 05:15:00|2926.3|2920.3|2927|2921|2927.5|2921.5|2926.3|2920.3|12
1759209600000|2025-09-30 05:20:00|2927.3|2921.3|2927.5|2921.5|2928|2922|2927.3|2921.3|8
1759209900000|2025-09-30 05:25:00|2928|2922|2927|2921|2928.8|2922.8|2926.8|2920.8|11
1759210200000|2025-09-30 05:30:00|2927.3|2921.3|2925|2919|2927.5|2921.5|2924.5|2918.5|77
1759210500000|2025-09-30 05:35:00|2924.8|2918.8|2926.8|2920.8|2927|2921|2924.8|2918.8|48
1759210800000|2025-09-30 05:40:00|2927|2921|2925.3|2919.3|2927|2921|2924.3|2918.3|38
1759211100000|2025-09-30 05:45:00|2925.5|2919.5|2926|2920|2926.3|2920.3|2924|2918|59
1759211400000|2025-09-30 05:50:00|2926.3|2920.3|2924.5|2918.5|2926.5|2920.5|2923.8|2917.8|63
1759211700000|2025-09-30 05:55:00|2924.3|2918.3|2922.8|2916.8|2924.3|2918.3|2921.5|2915.5|52
1759212000000|2025-09-30 06:00:00|2923|2917|2923.5|2917.5|2923.8|2917.8|2922.5|2916.5|57
1759212300000|2025-09-30 06:05:00|2923.3|2917.3|2924|2918|2924.5|2918.5|2922.8|2916.8|62
1759212600000|2025-09-30 06:10:00|2924.3|2918.3|2923|2917|2924.8|2918.8|2922.8|2916.8|56
1759212900000|2025-09-30 06:15:00|2922.8|2916.8|2921|2915|2923.5|2917.5|2921|2915|60
1759213200000|2025-09-30 06:20:00|2921.3|2915.3|2923.3|2917.3|2923.5|2917.5|2921.3|2915.3|44
1759213500000|2025-09-30 06:25:00|2923|2917|2924.5|2918.5|2925.3|2919.3|2922.8|2916.8|83
1759213800000|2025-09-30 06:30:00|2924.3|2918.3|2922.8|2916.8|2924.5|2918.5|2922.3|2916.3|51
1759214100000|2025-09-30 06:35:00|2923|2917|2922.3|2916.3|2923|2917|2922.3|2916.3|27
1759214400000|2025-09-30 06:40:00|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|22
1759214700000|2025-09-30 06:45:00|2922.3|2916.3|2920.5|2914.5|2922.5|2916.5|2920.3|2914.3|31
1759215000000|2025-09-30 06:50:00|2920.3|2914.3|2918.5|2912.5|2920.5|2914.5|2916.8|2910.8|112
1759215300000|2025-09-30 06:55:00|2918.3|2912.3|2918.9|2912.9|2920.8|2914.8|2916.8|2910.8|82
1759215600000|2025-09-30 07:00:00|2919.9|2913.9|2913.5|2907.5|2922.1|2916.1|2907.9|2901.9|166
1759215900000|2025-09-30 07:05:00|2913.8|2907.8|2912.3|2906.3|2916.8|2910.8|2912.3|2906.3|64
1759216200000|2025-09-30 07:10:00|2912.5|2906.5|2920|2914|2920.8|2914.8|2912.5|2906.5|65
1759216500000|2025-09-30 07:15:00|2920.8|2914.8|2925.8|2919.8|2926.8|2920.8|2919.8|2913.8|99
1759216800000|2025-09-30 07:20:00|2926.3|2920.3|2925|2919|2927.8|2921.8|2925|2919|63
1759217100000|2025-09-30 07:25:00|2925.3|2919.3|2930.8|2924.8|2930.8|2924.8|2925.3|2919.3|58
1759217400000|2025-09-30 07:30:00|2930.5|2924.5|2924.3|2918.3|2930.5|2924.5|2924|2918|70
1759217700000|2025-09-30 07:35:00|2924.5|2918.5|2928.5|2922.5|2928.8|2922.8|2921.8|2915.8|62
1759218000000|2025-09-30 07:40:00|2928.3|2922.3|2930|2924|2931.5|2925.5|2925|2919|124
1759218300000|2025-09-30 07:45:00|2930.3|2924.3|2936|2930|2937.3|2931.3|2929.8|2923.8|99
1759218600000|2025-09-30 07:50:00|2935.8|2929.8|2938.3|2932.3|2938.5|2932.5|2935.5|2929.5|61
1759218900000|2025-09-30 07:55:00|2938.5|2932.5|2935.5|2929.5|2938.5|2932.5|2934.8|2928.8|46
1759219200000|2025-09-30 08:00:00|2935.8|2929.8|2939.8|2933.8|2940.8|2934.8|2934.5|2928.5|118
1759219500000|2025-09-30 08:05:00|2940|2934|2934.3|2928.3|2940.8|2934.8|2933|2927|74
1759219800000|2025-09-30 08:10:00|2934|2928|2936.5|2930.5|2936.5|2930.5|2932.8|2926.8|43
1759220100000|2025-09-30 08:15:00|2936.3|2930.3|2935.5|2929.5|2939.8|2933.8|2934.5|2928.5|76
1759220400000|2025-09-30 08:20:00|2935.3|2929.3|2931.8|2925.8|2936.3|2930.3|2931.8|2925.8|75
1759220700000|2025-09-30 08:25:00|2932|2926|2931.3|2925.3|2937.8|2931.8|2930.8|2924.8|54
1759221000000|2025-09-30 08:30:00|2931.5|2925.5|2930.8|2924.8|2933.5|2927.5|2929.8|2923.8|62
1759221300000|2025-09-30 08:35:00|2930.5|2924.5|2929|2923|2932.8|2926.8|2925.8|2919.8|57
1759221600000|2025-09-30 08:40:00|2929.3|2923.3|2929.3|2923.3|2930.8|2924.8|2926.8|2920.8|58
1759221900000|2025-09-30 08:45:00|2929|2923|2933|2927|2933.3|2927.3|2928.5|2922.5|40
1759222200000|2025-09-30 08:50:00|2933.3|2927.3|2933.5|2927.5|2935.3|2929.3|2932|2926|49
1759222500000|2025-09-30 08:55:00|2933.8|2927.8|2935.5|2929.5|2936.3|2930.3|2933.8|2927.8|34
1759222800000|2025-09-30 09:00:00|2935.3|2929.3|2937.3|2931.3|2938.3|2932.3|2934|2928|55
1759223100000|2025-09-30 09:05:00|2937|2931|2932.8|2926.8|2937|2931|2932.8|2926.8|52
1759223400000|2025-09-30 09:10:00|2933|2927|2931.8|2925.8|2935.5|2929.5|2931.3|2925.3|60
1759223700000|2025-09-30 09:15:00|2932|2926|2939|2933|2939.8|2933.8|2931.8|2925.8|73
1759224000000|2025-09-30 09:20:00|2939.3|2933.3|2937.3|2931.3|2941.8|2935.8|2937|2931|46
1759224300000|2025-09-30 09:25:00|2937.5|2931.5|2939.3|2933.3|2940.8|2934.8|2937.5|2931.5|42
1759224600000|2025-09-30 09:30:00|2939.8|2933.8|2937.8|2931.8|2942.8|2936.8|2937.5|2931.5|50
1759224900000|2025-09-30 09:35:00|2937.5|2931.5|2937.3|2931.3|2938.5|2932.5|2936.8|2930.8|30
1759225200000|2025-09-30 09:40:00|2937|2931|2941|2935|2941.5|2935.5|2937|2931|34
1759225500000|2025-09-30 09:45:00|2941.3|2935.3|2939.8|2933.8|2941.3|2935.3|2938.3|2932.3|35
1759225800000|2025-09-30 09:50:00|2939.5|2933.5|2938.8|2932.8|2940.3|2934.3|2938.5|2932.5|36
1759226100000|2025-09-30 09:55:00|2939|2933|2941.8|2935.8|2941.8|2935.8|2939|2933|27
1759226400000|2025-09-30 10:00:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2942|2936|14
1759226700000|2025-09-30 10:05:00|2943|2937|2942.5|2936.5|2943.3|2937.3|2941.3|2935.3|33
1759227000000|2025-09-30 10:10:00|2942.3|2936.3|2941.8|2935.8|2942.5|2936.5|2941|2935|19
1759227300000|2025-09-30 10:15:00|2942|2936|2939|2933|2942|2936|2938.5|2932.5|55
1759227600000|2025-09-30 10:20:00|2939.3|2933.3|2940.8|2934.8|2942|2936|2939.3|2933.3|38
1759227900000|2025-09-30 10:25:00|2940.5|2934.5|2941.5|2935.5|2941.8|2935.8|2939.8|2933.8|19
1759228200000|2025-09-30 10:30:00|2941.3|2935.3|2941.8|2935.8|2942|2936|2939.5|2933.5|37
1759228500000|2025-09-30 10:35:00|2941.5|2935.5|2942.3|2936.3|2943.3|2937.3|2941.3|2935.3|13
1759228800000|2025-09-30 10:40:00|2942.5|2936.5|2940|2934|2943|2937|2940|2934|21
1759229100000|2025-09-30 10:45:00|2939.8|2933.8|2941|2935|2941.3|2935.3|2938.8|2932.8|30
1759229400000|2025-09-30 10:50:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|18
1759229700000|2025-09-30 10:55:00|2941.3|2935.3|2939|2933|2942.3|2936.3|2938.8|2932.8|25
1759230000000|2025-09-30 11:00:00|2938.8|2932.8|2940.3|2934.3|2941.8|2935.8|2938.8|2932.8|30
1759230300000|2025-09-30 11:05:00|2940.5|2934.5|2939.5|2933.5|2941.3|2935.3|2939.5|2933.5|28
1759230600000|2025-09-30 11:10:00|2939.8|2933.8|2939.5|2933.5|2941.3|2935.3|2938.5|2932.5|43
1759230900000|2025-09-30 11:15:00|2939.8|2933.8|2939.5|2933.5|2940.8|2934.8|2938.8|2932.8|23
1759231200000|2025-09-30 11:20:00|2939.3|2933.3|2941|2935|2941.5|2935.5|2939|2933|19
1759231500000|2025-09-30 11:25:00|2940.8|2934.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|21
1759231800000|2025-09-30 11:30:00|2940.5|2934.5|2943.5|2937.5|2944.5|2938.5|2940.3|2934.3|64
1759232100000|2025-09-30 11:35:00|2943.3|2937.3|2944.5|2938.5|2945.5|2939.5|2943.3|2937.3|27
1759232400000|2025-09-30 11:40:00|2944.8|2938.8|2945.8|2939.8|2947.8|2941.8|2944.5|2938.5|27
1759232700000|2025-09-30 11:45:00|2945.5|2939.5|2949.3|2943.3|2949.3|2943.3|2944.5|2938.5|30
1759233000000|2025-09-30 11:50:00|2949.5|2943.5|2952.8|2946.8|2953.3|2947.3|2949.5|2943.5|66
1759233300000|2025-09-30 11:55:00|2953|2947|2951.5|2945.5|2958.3|2952.3|2950.5|2944.5|125
1759233600000|2025-09-30 12:00:00|2951.3|2945.3|2952.5|2946.5|2954.8|2948.8|2951.3|2945.3|97
1759233900000|2025-09-30 12:05:00|2952.8|2946.8|2951.3|2945.3|2953|2947|2950.3|2944.3|77
1759234200000|2025-09-30 12:10:00|2951|2945|2952|2946|2952.3|2946.3|2949.8|2943.8|42
1759234500000|2025-09-30 12:15:00|2951.8|2945.8|2951.3|2945.3|2952.3|2946.3|2951|2945|26
1759234800000|2025-09-30 12:20:00|2951.8|2945.8|2952.8|2946.8|2952.8|2946.8|2949.5|2943.5|50
1759235100000|2025-09-30 12:25:00|2952.5|2946.5|2955.5|2949.5|2960|2954|2952.3|2946.3|82
1759235400000|2025-09-30 12:30:00|2955.3|2949.3|2951|2945|2957.5|2951.5|2950.3|2944.3|66
1759235700000|2025-09-30 12:35:00|2950.8|2944.8|2952.5|2946.5|2953|2947|2948.5|2942.5|61
1759236000000|2025-09-30 12:40:00|2952.8|2946.8|2953.1|2947.1|2953.6|2947.6|2951.5|2945.5|46
1759236300000|2025-09-30 12:45:00|2953.5|2947.5|2963.3|2957.3|2963.3|2957.3|2953.3|2947.3|55
1759236600000|2025-09-30 12:50:00|2963.5|2957.5|2965.5|2959.5|2966.8|2960.8|2963.3|2957.3|50
1759236900000|2025-09-30 12:55:00|2966|2960|2967.5|2961.5|2970.5|2964.5|2966|2960|69
1759237200000|2025-09-30 13:00:00|2967.8|2961.8|2967|2961|2970.3|2964.3|2966.3|2960.3|71
1759237500000|2025-09-30 13:05:00|2967.3|2961.3|2968.8|2962.8|2970|2964|2966|2960|66
1759237800000|2025-09-30 13:10:00|2968.5|2962.5|2961.3|2955.3|2968.8|2962.8|2961|2955|71
1759238100000|2025-09-30 13:15:00|2961.5|2955.5|2961.3|2955.3|2966.5|2960.5|2960|2954|114
1759238400000|2025-09-30 13:20:00|2961|2955|2963.3|2957.3|2964|2958|2960.8|2954.8|74
1759238700000|2025-09-30 13:25:00|2963.5|2957.5|2969.5|2963.5|2971.5|2965.5|2963.5|2957.5|82
1759239000000|2025-09-30 13:30:00|2969.8|2963.8|2970.8|2964.8|2971|2965|2968.8|2962.8|66
1759239300000|2025-09-30 13:35:00|2971|2965|2974.8|2968.8|2974.8|2968.8|2970.8|2964.8|43
1759239600000|2025-09-30 13:40:00|2975|2969|2974.3|2968.3|2975|2969|2973.5|2967.5|34
1759239900000|2025-09-30 13:45:00|2974.5|2968.5|2975.8|2969.8|2978.3|2972.3|2974.3|2968.3|57
1759240200000|2025-09-30 13:50:00|2975.5|2969.5|2976|2970|2976.5|2970.5|2973.5|2967.5|86
1759240500000|2025-09-30 13:55:00|2976.3|2970.3|2976.3|2970.3|2978.5|2972.5|2974.3|2968.3|75
1759240800000|2025-09-30 14:00:00|2976|2970|2961.8|2955.8|2976.5|2970.5|2961|2955|147
1759241100000|2025-09-30 14:05:00|2962|2956|2966.8|2960.8|2968|2962|2962|2956|92
1759241400000|2025-09-30 14:10:00|2967|2961|2967.8|2961.8|2969.3|2963.3|2965.3|2959.3|70
1759241700000|2025-09-30 14:15:00|2967.5|2961.5|2966|2960|2970.8|2964.8|2965.8|2959.8|78
1759242000000|2025-09-30 14:20:00|2965.8|2959.8|2967.8|2961.8|2969.3|2963.3|2965.8|2959.8|68
1759242300000|2025-09-30 14:25:00|2968|2962|2966.3|2960.3|2968.8|2962.8|2965.8|2959.8|59
1759242600000|2025-09-30 14:30:00|2967|2961|2967.3|2961.3|2969.3|2963.3|2965|2959|53
1759242900000|2025-09-30 14:35:00|2967.5|2961.5|2967.3|2961.3|2968.8|2962.8|2966.5|2960.5|68
1759243200000|2025-09-30 14:40:00|2967|2961|2966.5|2960.5|2967.5|2961.5|2964.5|2958.5|70
1759243500000|2025-09-30 14:45:00|2966.8|2960.8|2969.3|2963.3|2969.5|2963.5|2966.8|2960.8|80
1759243800000|2025-09-30 14:50:00|2969|2963|2968.5|2962.5|2969.8|2963.8|2967.5|2961.5|53
1759244100000|2025-09-30 14:55:00|2968.8|2962.8|2967.3|2961.3|2970.3|2964.3|2967.3|2961.3|49
1759244400000|2025-09-30 15:00:00|2967|2961|2962|2956|2967|2961|2960.5|2954.5|71
1759244700000|2025-09-30 15:05:00|2961.8|2955.8|2952.5|2946.5|2961.8|2955.8|2949.8|2943.8|90
1759245000000|2025-09-30 15:10:00|2952.3|2946.3|2956.8|2950.8|2957|2951|2950.5|2944.5|85
1759245300000|2025-09-30 15:15:00|2957|2951|2956.3|2950.3|2957.8|2951.8|2951.3|2945.3|124
1759245600000|2025-09-30 15:20:00|2956.5|2950.5|2959|2953|2960.5|2954.5|2956|2950|101
1759245900000|2025-09-30 15:25:00|2959.3|2953.3|2961.5|2955.5|2962.5|2956.5|2957|2951|83
1759246200000|2025-09-30 15:30:00|2961.3|2955.3|2958.5|2952.5|2962.5|2956.5|2957.8|2951.8|45
1759246500000|2025-09-30 15:35:00|2958.3|2952.3|2959|2953|2965.8|2959.8|2958.3|2952.3|130
1759246800000|2025-09-30 15:40:00|2958.8|2952.8|2952.5|2946.5|2959.5|2953.5|2951.5|2945.5|75
1759247100000|2025-09-30 15:45:00|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2949.3|2943.3|107
1759247400000|2025-09-30 15:50:00|2952.8|2946.8|2948.5|2942.5|2952.8|2946.8|2947.5|2941.5|64
1759247700000|2025-09-30 15:55:00|2948.8|2942.8|2949.3|2943.3|2951|2945|2948.3|2942.3|62
1759248000000|2025-09-30 16:00:00|2949.5|2943.5|2951|2945|2952.8|2946.8|2948.8|2942.8|49
1759248300000|2025-09-30 16:05:00|2950.8|2944.8|2951.5|2945.5|2952.3|2946.3|2950.8|2944.8|46
1759248600000|2025-09-30 16:10:00|2951.3|2945.3|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|11
1759249200000|2025-09-30 16:20:00|2951|2945|2952.3|2946.3|2953.3|2947.3|2951|2945|20
1759249500000|2025-09-30 16:25:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1759249800000|2025-09-30 16:30:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1759250100000|2025-09-30 16:35:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|10
1759250400000|2025-09-30 16:40:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1759250700000|2025-09-30 16:45:00|2953.8|2947.8|2956.3|2950.3|2956.3|2950.3|2953.8|2947.8|9
1759251000000|2025-09-30 16:50:00|2956.5|2950.5|2955.3|2949.3|2957.3|2951.3|2954.3|2948.3|34
1759251300000|2025-09-30 16:55:00|2955.4|2949.4|2957.4|2951.4|2958.9|2952.9|2955.4|2949.4|58
1759251600000|2025-09-30 17:00:00|2957.6|2951.6|2956.6|2950.6|2957.9|2951.9|2956.4|2950.4|31
1759251900000|2025-09-30 17:05:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|3
1759252200000|2025-09-30 17:10:00|2955.9|2949.9|2958.4|2952.4|2958.4|2952.4|2955.4|2949.4|15
1759252500000|2025-09-30 17:15:00|2958.1|2952.1|2957|2951|2958.6|2952.6|2957|2951|9
1759252800000|2025-09-30 17:20:00|2956.8|2950.8|2955.4|2949.4|2957|2951|2953.1|2947.1|11
1759253400000|2025-09-30 17:30:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|11
1759253700000|2025-09-30 17:35:00|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|4
1759254000000|2025-09-30 17:40:00|2955.4|2949.4|2957.1|2951.1|2957.1|2951.1|2955.4|2949.4|12
1759254600000|2025-09-30 17:50:00|2957.4|2951.4|2957.9|2951.9|2957.9|2951.9|2955.1|2949.1|9
1759254900000|2025-09-30 17:55:00|2957.5|2951.5|2964|2945.3|2964|2951.5|2957.3|2945|4
1759276800000|2025-10-01 00:00:00|2963.9|2958|2964|2958|2964.9|2958.9|2963.9|2957.9|10
1759277100000|2025-10-01 00:05:00|2964.3|2958.3|2965|2959|2966|2960|2963.8|2957.8|17
1759277400000|2025-10-01 00:10:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|16
1759277700000|2025-10-01 00:15:00|2964.5|2958.5|2962.8|2956.8|2964.8|2958.8|2961.8|2955.8|15
1759278000000|2025-10-01 00:20:00|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|4
1759278300000|2025-10-01 00:25:00|2962|2956|2960.8|2954.8|2962|2956|2960.5|2954.5|12
1759278600000|2025-10-01 00:30:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2959.3|2953.3|11
1759278900000|2025-10-01 00:35:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|5
1759279200000|2025-10-01 00:40:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1759279500000|2025-10-01 00:45:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1759279800000|2025-10-01 00:50:00|2962.8|2956.8|2964.5|2958.5|2964.5|2958.5|2962.8|2956.8|7
1759280100000|2025-10-01 00:55:00|2964.3|2958.3|2962.8|2956.8|2964.3|2958.3|2962.8|2956.8|7
1759280400000|2025-10-01 01:00:00|2963|2957|2965.8|2959.8|2965.8|2959.8|2962.5|2956.5|28
1759280700000|2025-10-01 01:05:00|2966|2960|2965.8|2959.8|2966|2960|2965.5|2959.5|14
1759281000000|2025-10-01 01:10:00|2965.5|2959.5|2966.3|2960.3|2968.5|2962.5|2965.5|2959.5|18
1759281300000|2025-10-01 01:15:00|2965.8|2959.8|2967.3|2961.3|2968.5|2962.5|2965.8|2959.8|15
1759281600000|2025-10-01 01:20:00|2967|2961|2969.3|2963.3|2969.3|2963.3|2967|2961|15
1759281900000|2025-10-01 01:25:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2969.3|2963.3|9
1759282200000|2025-10-01 01:30:00|2970.3|2964.3|2965.3|2959.3|2970.3|2964.3|2964.3|2958.3|22
1759282500000|2025-10-01 01:35:00|2965|2959|2966.3|2960.3|2966.3|2960.3|2964.3|2958.3|15
1759282800000|2025-10-01 01:40:00|2967|2961|2968.3|2962.3|2968.8|2962.8|2967|2961|20
1759283100000|2025-10-01 01:45:00|2968|2962|2969.3|2963.3|2970.5|2964.5|2965.3|2959.3|30
1759283400000|2025-10-01 01:50:00|2969.5|2963.5|2968.3|2962.3|2970.8|2964.8|2967.5|2961.5|19
1759283700000|2025-10-01 01:55:00|2968.5|2962.5|2969.3|2963.3|2970.8|2964.8|2967.3|2961.3|31
1759284000000|2025-10-01 02:00:00|2969|2963|2969.3|2963.3|2969.8|2963.8|2967.3|2961.3|40
1759284300000|2025-10-01 02:05:00|2969.5|2963.5|2969.8|2963.8|2971.3|2965.3|2968.5|2962.5|42
1759284600000|2025-10-01 02:10:00|2969.5|2963.5|2967.8|2961.8|2969.8|2963.8|2967.8|2961.8|29
1759284900000|2025-10-01 02:15:00|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2965.5|2959.5|18
1759285200000|2025-10-01 02:20:00|2966.5|2960.5|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|7
1759285500000|2025-10-01 02:25:00|2965.5|2959.5|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|12
1759285800000|2025-10-01 02:30:00|2964.5|2958.5|2962.8|2956.8|2964.5|2958.5|2962|2956|24
1759286100000|2025-10-01 02:35:00|2962.5|2956.5|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|16
1759286400000|2025-10-01 02:40:00|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|15
1759286700000|2025-10-01 02:45:00|2962|2956|2964|2958|2964|2958|2961|2955|15
1759287000000|2025-10-01 02:50:00|2963.8|2957.8|2960.3|2954.3|2964.3|2958.3|2960|2954|29
1759287300000|2025-10-01 02:55:00|2960|2954|2961.5|2955.5|2961.5|2955.5|2958.5|2952.5|13
1759287600000|2025-10-01 03:00:00|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|19
1759287900000|2025-10-01 03:05:00|2960.8|2954.8|2959.5|2953.5|2960.8|2954.8|2959.5|2953.5|11
1759288200000|2025-10-01 03:10:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2957.8|2951.8|14
1759288500000|2025-10-01 03:15:00|2961.5|2955.5|2966.3|2960.3|2966.3|2960.3|2961.5|2955.5|17
1759288800000|2025-10-01 03:20:00|2966.8|2960.8|2964.5|2958.5|2967.8|2961.8|2964.5|2958.5|29
1759289100000|2025-10-01 03:25:00|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|12
1759289400000|2025-10-01 03:30:00|2964.8|2958.8|2963.5|2957.5|2964.8|2958.8|2962|2956|29
1759289700000|2025-10-01 03:35:00|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.5|2956.5|8
1759290000000|2025-10-01 03:40:00|2962.5|2956.5|2964.3|2958.3|2964.3|2958.3|2962.5|2956.5|8
1759290300000|2025-10-01 03:45:00|2964|2958|2964.8|2958.8|2965|2959|2962.8|2956.8|11
1759290600000|2025-10-01 03:50:00|2964.5|2958.5|2965.5|2959.5|2965.8|2959.8|2964.3|2958.3|11
1759290900000|2025-10-01 03:55:00|2965.3|2959.3|2965|2959|2966.3|2960.3|2965|2959|15
1759291200000|2025-10-01 04:00:00|2964.8|2958.8|2966.3|2960.3|2966.5|2960.5|2964.8|2958.8|19
1759291500000|2025-10-01 04:05:00|2966.5|2960.5|2966|2960|2966.8|2960.8|2965.5|2959.5|18
1759291800000|2025-10-01 04:10:00|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965|2959|9
1759292100000|2025-10-01 04:15:00|2965.5|2959.5|2966.8|2960.8|2967.3|2961.3|2965|2959|17
1759292400000|2025-10-01 04:20:00|2967|2961|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|12
1759292700000|2025-10-01 04:25:00|2967|2961|2966.8|2960.8|2967|2961|2966.3|2960.3|6
1759293000000|2025-10-01 04:30:00|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|6
1759293300000|2025-10-01 04:35:00|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|4
1759293600000|2025-10-01 04:40:00|2966|2960|2965.5|2959.5|2966|2960|2965|2959|9
1759293900000|2025-10-01 04:45:00|2965.3|2959.3|2965.3|2959.3|2966|2960|2964.3|2958.3|14
1759294200000|2025-10-01 04:50:00|2965.5|2959.5|2967.8|2961.8|2968|2962|2965.5|2959.5|19
1759294500000|2025-10-01 04:55:00|2968|2962|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|15
1759294800000|2025-10-01 05:00:00|2969.3|2963.3|2976.5|2970.5|2976.5|2970.5|2968.5|2962.5|44
1759295100000|2025-10-01 05:05:00|2976.8|2970.8|2976|2970|2977|2971|2975.3|2969.3|22
1759295400000|2025-10-01 05:10:00|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976|2970|7
1759295700000|2025-10-01 05:15:00|2977.8|2971.8|2978|2972|2978.3|2972.3|2976.8|2970.8|16
1759296000000|2025-10-01 05:20:00|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2975.5|2969.5|17
1759296300000|2025-10-01 05:25:00|2976.8|2970.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|8
1759296600000|2025-10-01 05:30:00|2976.3|2970.3|2978|2972|2978|2972|2976|2970|22
1759296900000|2025-10-01 05:35:00|2978.3|2972.3|2975.5|2969.5|2978.3|2972.3|2974.8|2968.8|23
1759297200000|2025-10-01 05:40:00|2976|2970|2978|2972|2978.5|2972.5|2976|2970|26
1759297500000|2025-10-01 05:45:00|2977.8|2971.8|2977|2971|2978.3|2972.3|2976.5|2970.5|22
1759297800000|2025-10-01 05:50:00|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|6
1759298100000|2025-10-01 05:55:00|2977.3|2971.3|2977|2971|2978|2972|2976.8|2970.8|12
1759298400000|2025-10-01 06:00:00|2976.8|2970.8|2978|2972|2978|2972|2976.3|2970.3|38
1759298700000|2025-10-01 06:05:00|2977.8|2971.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|18
1759299000000|2025-10-01 06:10:00|2976.3|2970.3|2976.5|2970.5|2977.3|2971.3|2976|2970|18
1759299300000|2025-10-01 06:15:00|2976.3|2970.3|2976|2970|2976.8|2970.8|2975.3|2969.3|25
1759299600000|2025-10-01 06:20:00|2975.8|2969.8|2978.3|2972.3|2978.5|2972.5|2975.8|2969.8|32
1759299900000|2025-10-01 06:25:00|2978|2972|2978.3|2972.3|2978.5|2972.5|2977.8|2971.8|16
1759300200000|2025-10-01 06:30:00|2978.5|2972.5|2974.5|2968.5|2978.5|2972.5|2972.8|2966.8|57
1759300500000|2025-10-01 06:35:00|2974.8|2968.8|2977.5|2971.5|2977.8|2971.8|2974.8|2968.8|26
1759300800000|2025-10-01 06:40:00|2977.8|2971.8|2976.5|2970.5|2978.3|2972.3|2976.3|2970.3|27
1759301100000|2025-10-01 06:45:00|2976.3|2970.3|2970.8|2964.8|2976.3|2970.3|2970.3|2964.3|78
1759301400000|2025-10-01 06:50:00|2971|2965|2970.3|2964.3|2972|2966|2969.5|2963.5|48
1759301700000|2025-10-01 06:55:00|2970|2964|2973.8|2967.8|2973.8|2967.8|2969.5|2963.5|60
1759302000000|2025-10-01 07:00:00|2974|2968|2979.8|2973.8|2980.8|2974.8|2972.5|2966.5|88
1759302300000|2025-10-01 07:05:00|2980|2974|2981.5|2975.5|2983.3|2977.3|2980|2974|67
1759302600000|2025-10-01 07:10:00|2981.8|2975.8|2984|2978|2984|2978|2981.5|2975.5|55
1759302900000|2025-10-01 07:15:00|2984.3|2978.3|2979.5|2973.5|2986|2980|2979.3|2973.3|69
1759303200000|2025-10-01 07:20:00|2979.8|2973.8|2975.5|2969.5|2980.3|2974.3|2973|2967|68
1759303500000|2025-10-01 07:25:00|2975.8|2969.8|2976.5|2970.5|2978.5|2972.5|2974|2968|72
1759303800000|2025-10-01 07:30:00|2976.8|2970.8|2974|2968|2978.3|2972.3|2973.5|2967.5|44
1759304100000|2025-10-01 07:35:00|2974.3|2968.3|2973.8|2967.8|2976.8|2970.8|2973.8|2967.8|54
1759304400000|2025-10-01 07:40:00|2973.5|2967.5|2975.8|2969.8|2976.8|2970.8|2972.8|2966.8|65
1759304700000|2025-10-01 07:45:00|2975.3|2969.3|2975.3|2969.3|2976|2970|2971.8|2965.8|55
1759305000000|2025-10-01 07:50:00|2975.5|2969.5|2978.5|2972.5|2980|2974|2975|2969|62
1759305300000|2025-10-01 07:55:00|2978.8|2972.8|2982|2976|2984.8|2978.8|2978.8|2972.8|62
1759305600000|2025-10-01 08:00:00|2981.8|2975.8|2985.8|2979.8|2986.3|2980.3|2979|2973|99
1759305900000|2025-10-01 08:05:00|2985.5|2979.5|2987.3|2981.3|2987.8|2981.8|2984|2978|54
1759306200000|2025-10-01 08:10:00|2987|2981|2984.5|2978.5|2987.8|2981.8|2983.8|2977.8|49
1759306500000|2025-10-01 08:15:00|2984.8|2978.8|2983.5|2977.5|2985.5|2979.5|2983.3|2977.3|46
1759306800000|2025-10-01 08:20:00|2983.3|2977.3|2977.5|2971.5|2983.3|2977.3|2977.3|2971.3|43
1759307100000|2025-10-01 08:25:00|2978|2972|2975.3|2969.3|2979|2973|2974.3|2968.3|47
1759307400000|2025-10-01 08:30:00|2975.5|2969.5|2976.5|2970.5|2977|2971|2973.5|2967.5|53
1759307700000|2025-10-01 08:35:00|2976.8|2970.8|2974.5|2968.5|2977.5|2971.5|2974.3|2968.3|51
1759308000000|2025-10-01 08:40:00|2975.3|2969.3|2973.5|2967.5|2976.5|2970.5|2973.3|2967.3|47
1759308300000|2025-10-01 08:45:00|2973.8|2967.8|2974|2968|2974.8|2968.8|2972.5|2966.5|32
1759308600000|2025-10-01 08:50:00|2974.3|2968.3|2966|2960|2974.8|2968.8|2964.5|2958.5|49
1759308900000|2025-10-01 08:55:00|2966.3|2960.3|2968.5|2962.5|2968.8|2962.8|2964.8|2958.8|52
1759309200000|2025-10-01 09:00:00|2968.8|2962.8|2969|2963|2971|2965|2968.8|2962.8|30
1759309500000|2025-10-01 09:05:00|2969.3|2963.3|2968|2962|2969.3|2963.3|2965.5|2959.5|42
1759309800000|2025-10-01 09:10:00|2968.3|2962.3|2969.5|2963.5|2970.5|2964.5|2968|2962|18
1759310100000|2025-10-01 09:15:00|2969.8|2963.8|2967.3|2961.3|2969.8|2963.8|2967.3|2961.3|9
1759310400000|2025-10-01 09:20:00|2967.5|2961.5|2967.5|2961.5|2968|2962|2965.8|2959.8|33
1759310700000|2025-10-01 09:25:00|2967.8|2961.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|14
1759311000000|2025-10-01 09:30:00|2968|2962|2967.8|2961.8|2969.5|2963.5|2966.8|2960.8|26
1759311300000|2025-10-01 09:35:00|2968|2962|2963.3|2957.3|2968.3|2962.3|2963|2957|39
1759311600000|2025-10-01 09:40:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963|2957|19
1759311900000|2025-10-01 09:45:00|2964.5|2958.5|2963|2957|2964.5|2958.5|2962.8|2956.8|48
1759312200000|2025-10-01 09:50:00|2963.3|2957.3|2963|2957|2963.5|2957.5|2960.8|2954.8|29
1759312500000|2025-10-01 09:55:00|2963.3|2957.3|2965.3|2959.3|2965.3|2959.3|2962.8|2956.8|36
1759312800000|2025-10-01 10:00:00|2965.5|2959.5|2967|2961|2967.3|2961.3|2965.3|2959.3|28
1759313100000|2025-10-01 10:05:00|2966|2960|2967|2961|2967.8|2961.8|2965.3|2959.3|30
1759313400000|2025-10-01 10:10:00|2966.3|2960.3|2967.3|2961.3|2967.5|2961.5|2966.3|2960.3|15
1759313700000|2025-10-01 10:15:00|2967|2961|2968.5|2962.5|2969|2963|2965.5|2959.5|34
1759314000000|2025-10-01 10:20:00|2968.8|2962.8|2969.5|2963.5|2972.8|2966.8|2968.5|2962.5|64
1759314300000|2025-10-01 10:25:00|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2967.8|2961.8|45
1759314600000|2025-10-01 10:30:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2966.8|2960.8|31
1759314900000|2025-10-01 10:35:00|2968.3|2962.3|2965.8|2959.8|2968.3|2962.3|2965.3|2959.3|34
1759315200000|2025-10-01 10:40:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|11
1759315500000|2025-10-01 10:45:00|2966|2960|2968.5|2962.5|2968.5|2962.5|2965.5|2959.5|22
1759315800000|2025-10-01 10:50:00|2968.8|2962.8|2970.5|2964.5|2971|2965|2968.5|2962.5|22
1759316100000|2025-10-01 10:55:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|21
1759316400000|2025-10-01 11:00:00|2970.5|2964.5|2970|2964|2971.8|2965.8|2970|2964|22
1759316700000|2025-10-01 11:05:00|2969.8|2963.8|2972|2966|2973.1|2967.1|2969.8|2963.8|29
1759317000000|2025-10-01 11:10:00|2971.8|2965.8|2969|2963|2972|2966|2969|2963|19
1759317300000|2025-10-01 11:15:00|2968.8|2962.8|2970|2964|2970|2964|2968|2962|22
1759317600000|2025-10-01 11:20:00|2970.3|2964.3|2969|2963|2970.5|2964.5|2969|2963|23
1759317900000|2025-10-01 11:25:00|2969.3|2963.3|2970|2964|2971|2965|2967.5|2961.5|27
1759318200000|2025-10-01 11:30:00|2970.3|2964.3|2969.5|2963.5|2972.3|2966.3|2968.5|2962.5|54
1759318500000|2025-10-01 11:35:00|2969.3|2963.3|2971.3|2965.3|2971.5|2965.5|2969|2963|28
1759318800000|2025-10-01 11:40:00|2971.5|2965.5|2970.8|2964.8|2972|2966|2970.3|2964.3|25
1759319100000|2025-10-01 11:45:00|2971|2965|2970.3|2964.3|2972.5|2966.5|2970|2964|29
1759319400000|2025-10-01 11:50:00|2970.5|2964.5|2970.3|2964.3|2971.8|2965.8|2969.8|2963.8|56
1759319700000|2025-10-01 11:55:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2968.5|2962.5|46
1759320000000|2025-10-01 12:00:00|2970.8|2964.8|2971.5|2965.5|2972|2966|2969.3|2963.3|40
1759320300000|2025-10-01 12:05:00|2971.3|2965.3|2973.5|2967.5|2974.5|2968.5|2969.5|2963.5|53
1759320600000|2025-10-01 12:10:00|2973.8|2967.8|2974|2968|2975.8|2969.8|2972.8|2966.8|31
1759320900000|2025-10-01 12:15:00|2973.8|2967.8|2977.3|2971.3|2977.8|2971.8|2973.5|2967.5|74
1759321200000|2025-10-01 12:20:00|2977.5|2971.5|2973.5|2967.5|2978|2972|2972.3|2966.3|79
1759321500000|2025-10-01 12:25:00|2973.3|2967.3|2972.5|2966.5|2974|2968|2972.3|2966.3|41
1759321800000|2025-10-01 12:30:00|2972.8|2966.8|2971|2965|2973.3|2967.3|2969.3|2963.3|65
1759322100000|2025-10-01 12:35:00|2971.3|2965.3|2970.5|2964.5|2971.5|2965.5|2969|2963|61
1759322400000|2025-10-01 12:40:00|2970.3|2964.3|2971.3|2965.3|2972|2966|2969.3|2963.3|42
1759322700000|2025-10-01 12:45:00|2971|2965|2962.5|2956.5|2971|2965|2962.5|2956.5|90
1759323000000|2025-10-01 12:50:00|2962.8|2956.8|2963|2957|2964.8|2958.8|2962|2956|51
1759323300000|2025-10-01 12:55:00|2961.8|2955.8|2963|2957|2964.3|2958.3|2961|2955|73
1759323600000|2025-10-01 13:00:00|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2960.8|2954.8|83
1759323900000|2025-10-01 13:05:00|2964.8|2958.8|2970.5|2964.5|2971.5|2965.5|2964.8|2958.8|55
1759324200000|2025-10-01 13:10:00|2970.8|2964.8|2968.5|2962.5|2972|2966|2968.3|2962.3|46
1759324500000|2025-10-01 13:15:00|2968.3|2962.3|2968.5|2962.5|2971|2965|2966.5|2960.5|46
1759324800000|2025-10-01 13:20:00|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2966|2960|45
1759325100000|2025-10-01 13:25:00|2969|2963|2971.5|2965.5|2971.8|2965.8|2968.8|2962.8|19
1759325400000|2025-10-01 13:30:00|2971.3|2965.3|2969.5|2963.5|2971.3|2965.3|2967|2961|49
1759325700000|2025-10-01 13:35:00|2969.3|2963.3|2967.3|2961.3|2971|2965|2965.5|2959.5|83
1759326000000|2025-10-01 13:40:00|2967.5|2961.5|2968.3|2962.3|2968.5|2962.5|2967|2961|19
1759326300000|2025-10-01 13:45:00|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968|2962|33
1759326600000|2025-10-01 13:50:00|2968.8|2962.8|2969.5|2963.5|2970.5|2964.5|2968.3|2962.3|38
1759326900000|2025-10-01 13:55:00|2969.3|2963.3|2968.3|2962.3|2972|2966|2968.3|2962.3|46
1759327200000|2025-10-01 14:00:00|2968|2962|2966.5|2960.5|2969.5|2963.5|2966|2960|61
1759327500000|2025-10-01 14:05:00|2966.8|2960.8|2963.5|2957.5|2967.5|2961.5|2962.3|2956.3|76
1759327800000|2025-10-01 14:10:00|2963.8|2957.8|2964.5|2958.5|2965.8|2959.8|2963.8|2957.8|48
1759328100000|2025-10-01 14:15:00|2964.3|2958.3|2965|2959|2965.5|2959.5|2963.3|2957.3|52
1759328400000|2025-10-01 14:20:00|2965.3|2959.3|2965.5|2959.5|2966.3|2960.3|2964.3|2958.3|50
1759328700000|2025-10-01 14:25:00|2965.8|2959.8|2969.5|2963.5|2970|2964|2965.8|2959.8|86
1759329000000|2025-10-01 14:30:00|2969.8|2963.8|2968|2962|2969.8|2963.8|2967.3|2961.3|34
1759329300000|2025-10-01 14:35:00|2967.8|2961.8|2971|2965|2971.3|2965.3|2967.8|2961.8|37
1759329600000|2025-10-01 14:40:00|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969|2963|48
1759329900000|2025-10-01 14:45:00|2969.5|2963.5|2970.8|2964.8|2971.5|2965.5|2965.9|2959.9|131
1759330200000|2025-10-01 14:50:00|2971|2965|2974.5|2968.5|2976.3|2970.3|2969.8|2963.8|73
1759330500000|2025-10-01 14:55:00|2974.8|2968.8|2978|2972|2978|2972|2974.3|2968.3|83
1759330800000|2025-10-01 15:00:00|2978.3|2972.3|2980.3|2974.3|2980.3|2974.3|2977|2971|70
1759331100000|2025-10-01 15:05:00|2979.8|2973.8|2975.8|2969.8|2981|2975|2974.8|2968.8|90
1759331400000|2025-10-01 15:10:00|2976|2970|2980.3|2974.3|2980.3|2974.3|2975.8|2969.8|72
1759331700000|2025-10-01 15:15:00|2980.5|2974.5|2982.5|2976.5|2983.3|2977.3|2980.5|2974.5|71
1759332000000|2025-10-01 15:20:00|2982.3|2976.3|2981|2975|2985.8|2979.8|2977.4|2971.4|77
1759332300000|2025-10-01 15:25:00|2981.3|2975.3|2985|2979|2986.3|2980.3|2978.5|2972.5|78
1759332600000|2025-10-01 15:30:00|2984.8|2978.8|2990.8|2984.8|2990.8|2984.8|2984.5|2978.5|98
1759332900000|2025-10-01 15:35:00|2991|2985|2989.3|2983.3|2992.3|2986.3|2988.3|2982.3|147
1759333200000|2025-10-01 15:40:00|2989.5|2983.5|2988|2982|2990.3|2984.3|2987.3|2981.3|59
1759333500000|2025-10-01 15:45:00|2987.8|2981.8|2984.5|2978.5|2988.8|2982.8|2984.3|2978.3|104
1759333800000|2025-10-01 15:50:00|2984.3|2978.3|2988|2982|2988.8|2982.8|2984|2978|79
1759334100000|2025-10-01 15:55:00|2989.3|2983.3|2988.3|2982.3|2990|2984|2986.8|2980.8|56
1759334400000|2025-10-01 16:00:00|2988|2982|2990.3|2984.3|2990.3|2984.3|2988|2982|51
1759334700000|2025-10-01 16:05:00|2990|2984|2991.5|2985.5|2992|2986|2990|2984|13
1759335000000|2025-10-01 16:10:00|2992.3|2986.3|2990.3|2984.3|2992.3|2986.3|2990.3|2984.3|6
1759335300000|2025-10-01 16:15:00|2989.3|2983.3|2990.5|2984.5|2991.3|2985.3|2989.3|2983.3|11
1759335600000|2025-10-01 16:20:00|2990.3|2984.3|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|21
1759335900000|2025-10-01 16:25:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|18
1759336200000|2025-10-01 16:30:00|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|10
1759336500000|2025-10-01 16:35:00|2991.8|2985.8|2991.5|2985.5|2992.3|2986.3|2990.5|2984.5|18
1759336800000|2025-10-01 16:40:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2990.8|2984.8|9
1759337100000|2025-10-01 16:45:00|2991.8|2985.8|2992|2986|2992|2986|2991.3|2985.3|8
1759337400000|2025-10-01 16:50:00|2991.8|2985.8|2991.3|2985.3|2992|2986|2991|2985|35
1759337700000|2025-10-01 16:55:00|2991|2985|2991.9|2985.9|2992.1|2986.1|2990.9|2984.9|56
1759338000000|2025-10-01 17:00:00|2992.1|2986.1|2990.4|2984.4|2992.1|2986.1|2989.9|2983.9|10
1759338300000|2025-10-01 17:05:00|2990.1|2984.1|2989.4|2983.4|2990.1|2984.1|2989.4|2983.4|6
1759338600000|2025-10-01 17:10:00|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2988.6|2982.6|10
1759338900000|2025-10-01 17:15:00|2990.4|2984.4|2992|2986|2992.6|2986.6|2990.4|2984.4|10
1759339200000|2025-10-01 17:20:00|2991.4|2985.4|2992.1|2986.1|2993.1|2987.1|2991.4|2985.4|20
1759339500000|2025-10-01 17:25:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|16
1759339800000|2025-10-01 17:30:00|2992.6|2986.6|2991.6|2985.6|2992.6|2986.6|2991.6|2985.6|21
1759340400000|2025-10-01 17:40:00|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2990.4|2984.4|6
1759340700000|2025-10-01 17:45:00|2990.6|2984.6|2989.9|2983.9|2990.6|2984.6|2989.4|2983.4|9
1759341000000|2025-10-01 17:50:00|2990.1|2984.1|2991.6|2985.6|2992.6|2986.6|2990.1|2984.1|49
1759341300000|2025-10-01 17:55:00|2998|2979.3|2998.5|2979.8|2998.5|2979.8|2998|2979.3|3
1759363200000|2025-10-02 00:00:00|2990.5|2984.5|2988.3|2982.3|2990.5|2984.5|2988|2982|17
1759363500000|2025-10-02 00:05:00|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|5
1759363800000|2025-10-02 00:10:00|2987|2981|2986.8|2980.8|2987|2981|2986|2980|21
1759364100000|2025-10-02 00:15:00|2986.5|2980.5|2986.3|2980.3|2987|2981|2986.3|2980.3|17
1759364400000|2025-10-02 00:20:00|2986|2980|2986.5|2980.5|2987|2981|2985.8|2979.8|14
1759364700000|2025-10-02 00:25:00|2986.3|2980.3|2984.5|2978.5|2986.3|2980.3|2984.3|2978.3|16
1759365000000|2025-10-02 00:30:00|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1759365300000|2025-10-02 00:35:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|6
1759365600000|2025-10-02 00:40:00|2985.3|2979.3|2989.3|2983.3|2989.3|2983.3|2985.3|2979.3|17
1759365900000|2025-10-02 00:45:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|7
1759366200000|2025-10-02 00:50:00|2990|2984|2988.3|2982.3|2990|2984|2987.8|2981.8|19
1759366500000|2025-10-02 00:55:00|2988.5|2982.5|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|18
1759366800000|2025-10-02 01:00:00|2987.8|2981.8|2986|2980|2987.8|2981.8|2984|2978|48
1759367100000|2025-10-02 01:05:00|2986.3|2980.3|2988.5|2982.5|2988.5|2982.5|2986.3|2980.3|42
1759367400000|2025-10-02 01:10:00|2988.8|2982.8|2991.5|2985.5|2991.5|2985.5|2988.8|2982.8|24
1759367700000|2025-10-02 01:15:00|2991.8|2985.8|2993.3|2987.3|2993.5|2987.5|2991.8|2985.8|19
1759368000000|2025-10-02 01:20:00|2993.5|2987.5|2996|2990|2997|2991|2993.3|2987.3|20
1759368300000|2025-10-02 01:25:00|2996.3|2990.3|2996.3|2990.3|2997|2991|2996|2990|16
1759368600000|2025-10-02 01:30:00|2996.5|2990.5|2997.8|2991.8|2998.3|2992.3|2996.3|2990.3|27
1759368900000|2025-10-02 01:35:00|2998|2992|2999|2993|2999|2993|2997.8|2991.8|50
1759369200000|2025-10-02 01:40:00|2999.3|2993.3|3000.3|2994.3|3001.3|2995.3|2999|2993|46
1759369500000|2025-10-02 01:45:00|3000|2994|2999|2993|3000.5|2994.5|2999|2993|35
1759369800000|2025-10-02 01:50:00|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2999|2993|29
1759370100000|2025-10-02 01:55:00|3000|2994|2999.5|2993.5|3000.5|2994.5|2999|2993|22
1759370400000|2025-10-02 02:00:00|2999.8|2993.8|2998.8|2992.8|3000.5|2994.5|2998.3|2992.3|26
1759370700000|2025-10-02 02:05:00|2999|2993|3000|2994|3000|2994|2998.5|2992.5|10
1759371000000|2025-10-02 02:10:00|2999.8|2993.8|3001.3|2995.3|3001.8|2995.8|2999.5|2993.5|30
1759371300000|2025-10-02 02:15:00|3001|2995|3000.5|2994.5|3001|2995|2999.5|2993.5|18
1759371600000|2025-10-02 02:20:00|3000.8|2994.8|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|13
1759371900000|2025-10-02 02:25:00|3000.8|2994.8|3001|2995|3001.5|2995.5|3000.8|2994.8|19
1759372200000|2025-10-02 02:30:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001|2995|28
1759372500000|2025-10-02 02:35:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|2999.8|2993.8|11
1759372800000|2025-10-02 02:40:00|3000.3|2994.3|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|18
1759373100000|2025-10-02 02:45:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|8
1759373400000|2025-10-02 02:50:00|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|9
1759373700000|2025-10-02 02:55:00|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999.3|2993.3|14
1759374000000|2025-10-02 03:00:00|2999.3|2993.3|2994|2988|2999.3|2993.3|2994|2988|31
1759374300000|2025-10-02 03:05:00|2993.8|2987.8|2992.8|2986.8|2994|2988|2991.3|2985.3|36
1759374600000|2025-10-02 03:10:00|2992.5|2986.5|2994.3|2988.3|2994.8|2988.8|2992|2986|24
1759374900000|2025-10-02 03:15:00|2994|2988|2992.8|2986.8|2994|2988|2992.5|2986.5|7
1759375200000|2025-10-02 03:20:00|2992.5|2986.5|2992.8|2986.8|2993.3|2987.3|2991.8|2985.8|18
1759375500000|2025-10-02 03:25:00|2992.5|2986.5|2990|2984|2992.5|2986.5|2989.8|2983.8|21
1759375800000|2025-10-02 03:30:00|2989.8|2983.8|2989.8|2983.8|2990.8|2984.8|2988.3|2982.3|50
1759376100000|2025-10-02 03:35:00|2990|2984|2990.3|2984.3|2990.8|2984.8|2989.3|2983.3|27
1759376400000|2025-10-02 03:40:00|2990.5|2984.5|2992|2986|2992|2986|2990.3|2984.3|18
1759376700000|2025-10-02 03:45:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|17
1759377000000|2025-10-02 03:50:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|15
1759377300000|2025-10-02 03:55:00|2994.8|2988.8|2993.3|2987.3|2995|2989|2993.3|2987.3|10
1759377600000|2025-10-02 04:00:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1759377900000|2025-10-02 04:05:00|2992|2986|2995.3|2989.3|2995.3|2989.3|2991.8|2985.8|16
1759378200000|2025-10-02 04:10:00|2995|2989|2992.8|2986.8|2995|2989|2992.8|2986.8|8
1759378500000|2025-10-02 04:15:00|2992.3|2986.3|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|7
1759378800000|2025-10-02 04:20:00|2992.5|2986.5|2991.8|2985.8|2993|2987|2991.3|2985.3|18
1759379100000|2025-10-02 04:25:00|2992|2986|2992.8|2986.8|2993|2987|2992|2986|6
1759379400000|2025-10-02 04:30:00|2993|2987|2991.8|2985.8|2993|2987|2991.3|2985.3|9
1759379700000|2025-10-02 04:35:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|6
1759380000000|2025-10-02 04:40:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|10
1759380300000|2025-10-02 04:45:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|6
1759380600000|2025-10-02 04:50:00|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|5
1759380900000|2025-10-02 04:55:00|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.3|2986.3|9
1759381200000|2025-10-02 05:00:00|2993|2987|2993.5|2987.5|2994.8|2988.8|2992.8|2986.8|23
1759381500000|2025-10-02 05:05:00|2993.8|2987.8|2995|2989|2995|2989|2992.8|2986.8|24
1759381800000|2025-10-02 05:10:00|2995.3|2989.3|2994.8|2988.8|2998.3|2992.3|2994.8|2988.8|28
1759382100000|2025-10-02 05:15:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.8|2986.8|10
1759382400000|2025-10-02 05:20:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|7
1759382700000|2025-10-02 05:25:00|2992.5|2986.5|2992.5|2986.5|2993.3|2987.3|2991.8|2985.8|19
1759383000000|2025-10-02 05:30:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|15
1759383300000|2025-10-02 05:35:00|2992.5|2986.5|2995|2989|2995|2989|2992.5|2986.5|9
1759383600000|2025-10-02 05:40:00|2995.3|2989.3|2998|2992|2998.3|2992.3|2995.3|2989.3|21
1759383900000|2025-10-02 05:45:00|2997.8|2991.8|2997.8|2991.8|2998.8|2992.8|2997.3|2991.3|17
1759384200000|2025-10-02 05:50:00|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|19
1759384500000|2025-10-02 05:55:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1759384800000|2025-10-02 06:00:00|2999|2993|2998.8|2992.8|2999.5|2993.5|2998.3|2992.3|18
1759385100000|2025-10-02 06:05:00|2998.5|2992.5|2997.8|2991.8|2998.8|2992.8|2997.5|2991.5|17
1759385400000|2025-10-02 06:10:00|2998|2992|2999.8|2993.8|3000.8|2994.8|2998|2992|30
1759385700000|2025-10-02 06:15:00|3000|2994|3001|2995|3001.5|2995.5|3000|2994|24
1759386000000|2025-10-02 06:20:00|3000.8|2994.8|3001|2995|3001.8|2995.8|2999.8|2993.8|18
1759386300000|2025-10-02 06:25:00|3001.3|2995.3|3001|2995|3002.3|2996.3|3001|2995|18
1759386600000|2025-10-02 06:30:00|3000.8|2994.8|2999.5|2993.5|3001.3|2995.3|2999.5|2993.5|27
1759386900000|2025-10-02 06:35:00|2999.8|2993.8|3002.5|2996.5|3003.3|2997.3|2999.8|2993.8|51
1759387200000|2025-10-02 06:40:00|3002.8|2996.8|3002|2996|3002.8|2996.8|3000.8|2994.8|50
1759387500000|2025-10-02 06:45:00|3001.8|2995.8|2999.8|2993.8|3001.8|2995.8|2999.5|2993.5|52
1759387800000|2025-10-02 06:50:00|3000|2994|3002.5|2996.5|3002.5|2996.5|2999.8|2993.8|25
1759388100000|2025-10-02 06:55:00|3002.3|2996.3|3002.5|2996.5|3003.3|2997.3|3001.3|2995.3|53
1759388400000|2025-10-02 07:00:00|3002.8|2996.8|3011|3005|3013.3|3007.3|3002.8|2996.8|88
1759388700000|2025-10-02 07:05:00|3010.8|3004.8|3016|3010|3016.3|3010.3|3010.8|3004.8|51
1759389000000|2025-10-02 07:10:00|3016.3|3010.3|3009.3|3003.3|3016.8|3010.8|3007.8|3001.8|99
1759389300000|2025-10-02 07:15:00|3009.5|3003.5|3015.5|3009.5|3015.5|3009.5|3009.5|3003.5|59
1759389600000|2025-10-02 07:20:00|3015.3|3009.3|3017.3|3011.3|3019.5|3013.5|3015|3009|94
1759389900000|2025-10-02 07:25:00|3017.5|3011.5|3019.8|3013.8|3020.8|3014.8|3016.8|3010.8|88
1759390200000|2025-10-02 07:30:00|3020|3014|3018.5|3012.5|3020|3014|3016|3010|84
1759390500000|2025-10-02 07:35:00|3017.5|3011.5|3016.5|3010.5|3018.3|3012.3|3014|3008|78
1759390800000|2025-10-02 07:40:00|3016.8|3010.8|3019.3|3013.3|3020.3|3014.3|3016.8|3010.8|63
1759391100000|2025-10-02 07:45:00|3019.5|3013.5|3022.3|3016.3|3022.5|3016.5|3019|3013|47
1759391400000|2025-10-02 07:50:00|3022|3016|3021.5|3015.5|3022|3016|3019|3013|46
1759391700000|2025-10-02 07:55:00|3021.3|3015.3|3021.8|3015.8|3022.5|3016.5|3021|3015|34
1759392000000|2025-10-02 08:00:00|3021.5|3015.5|3019.3|3013.3|3021.5|3015.5|3014.3|3008.3|118
1759392300000|2025-10-02 08:05:00|3019|3013|3017.8|3011.8|3019.8|3013.8|3017.3|3011.3|48
1759392600000|2025-10-02 08:10:00|3017.5|3011.5|3018.3|3012.3|3018.5|3012.5|3014.6|3008.6|51
1759392900000|2025-10-02 08:15:00|3018|3012|3017.5|3011.5|3022.5|3016.5|3016.5|3010.5|54
1759393200000|2025-10-02 08:20:00|3017.3|3011.3|3021|3015|3021.3|3015.3|3017.3|3011.3|54
1759393500000|2025-10-02 08:25:00|3021.3|3015.3|3022|3016|3022.3|3016.3|3020|3014|29
1759393800000|2025-10-02 08:30:00|3022.3|3016.3|3020|3014|3022.3|3016.3|3020|3014|25
1759394100000|2025-10-02 08:35:00|3020.3|3014.3|3019|3013|3020.8|3014.8|3018.5|3012.5|51
1759394400000|2025-10-02 08:40:00|3018.8|3012.8|3022.8|3016.8|3022.8|3016.8|3018.5|3012.5|32
1759394700000|2025-10-02 08:45:00|3023|3017|3021.5|3015.5|3023|3017|3021.3|3015.3|31
1759395000000|2025-10-02 08:50:00|3021.8|3015.8|3022.3|3016.3|3023|3017|3021.5|3015.5|26
1759395300000|2025-10-02 08:55:00|3022|3016|3025.3|3019.3|3026.3|3020.3|3021.8|3015.8|61
1759395600000|2025-10-02 09:00:00|3025|3019|3025.8|3019.8|3026.3|3020.3|3024.5|3018.5|18
1759395900000|2025-10-02 09:05:00|3025.5|3019.5|3022|3016|3025.8|3019.8|3020.5|3014.5|54
1759396200000|2025-10-02 09:10:00|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3020.8|3014.8|27
1759396500000|2025-10-02 09:15:00|3022|3016|3020|3014|3022|3016|3019.3|3013.3|29
1759396800000|2025-10-02 09:20:00|3020.3|3014.3|3020|3014|3020.3|3014.3|3019|3013|39
1759397100000|2025-10-02 09:25:00|3020.3|3014.3|3021.3|3015.3|3021.8|3015.8|3020.3|3014.3|15
1759397400000|2025-10-02 09:30:00|3021.5|3015.5|3025.5|3019.5|3025.8|3019.8|3021.3|3015.3|39
1759397700000|2025-10-02 09:35:00|3025.8|3019.8|3023.3|3017.3|3025.8|3019.8|3023.3|3017.3|30
1759398000000|2025-10-02 09:40:00|3022.8|3016.8|3021.5|3015.5|3023.3|3017.3|3020.3|3014.3|54
1759398300000|2025-10-02 09:45:00|3021.3|3015.3|3018.5|3012.5|3021.3|3015.3|3018.5|3012.5|16
1759398600000|2025-10-02 09:50:00|3018.3|3012.3|3020.5|3014.5|3021.3|3015.3|3017.3|3011.3|36
1759398900000|2025-10-02 09:55:00|3020.3|3014.3|3022|3016|3023.3|3017.3|3020.3|3014.3|33
1759399200000|2025-10-02 10:00:00|3022.3|3016.3|3022.8|3016.8|3023.3|3017.3|3021.5|3015.5|27
1759399500000|2025-10-02 10:05:00|3023|3017|3024.3|3018.3|3026.3|3020.3|3023|3017|30
1759399800000|2025-10-02 10:10:00|3024.5|3018.5|3024.5|3018.5|3025.8|3019.8|3022.8|3016.8|33
1759400100000|2025-10-02 10:15:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.3|3017.3|10
1759400400000|2025-10-02 10:20:00|3023.3|3017.3|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|13
1759400700000|2025-10-02 10:25:00|3022.3|3016.3|3021|3015|3022.3|3016.3|3019|3013|24
1759401000000|2025-10-02 10:30:00|3021.3|3015.3|3021|3015|3023|3017|3020|3014|30
1759401300000|2025-10-02 10:35:00|3021.3|3015.3|3017.5|3011.5|3021.8|3015.8|3017.5|3011.5|26
1759401600000|2025-10-02 10:40:00|3017.3|3011.3|3017.8|3011.8|3018.8|3012.8|3016.5|3010.5|31
1759401900000|2025-10-02 10:45:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.3|3010.3|25
1759402200000|2025-10-02 10:50:00|3017.3|3011.3|3018|3012|3018|3012|3016.3|3010.3|23
1759402500000|2025-10-02 10:55:00|3017.8|3011.8|3017|3011|3017.8|3011.8|3016.3|3010.3|34
1759402800000|2025-10-02 11:00:00|3017.3|3011.3|3018.3|3012.3|3018.8|3012.8|3013.8|3007.8|62
1759403100000|2025-10-02 11:05:00|3018.5|3012.5|3019|3013|3019.3|3013.3|3018|3012|24
1759403400000|2025-10-02 11:10:00|3019.3|3013.3|3021.3|3015.3|3022|3016|3019|3013|38
1759403700000|2025-10-02 11:15:00|3021|3015|3019.5|3013.5|3021.8|3015.8|3019.3|3013.3|32
1759404000000|2025-10-02 11:20:00|3019.8|3013.8|3020.5|3014.5|3020.8|3014.8|3018.8|3012.8|31
1759404300000|2025-10-02 11:25:00|3020.8|3014.8|3021.3|3015.3|3022|3016|3020.5|3014.5|28
1759404600000|2025-10-02 11:30:00|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3019|3013|43
1759404900000|2025-10-02 11:35:00|3021.5|3015.5|3026.5|3020.5|3027|3021|3021.5|3015.5|41
1759405200000|2025-10-02 11:40:00|3025.6|3019.6|3023.5|3017.5|3026.5|3020.5|3022.5|3016.5|33
1759405500000|2025-10-02 11:45:00|3023.3|3017.3|3024.5|3018.5|3025.3|3019.3|3023.3|3017.3|16
1759405800000|2025-10-02 11:50:00|3024.3|3018.3|3025.8|3019.8|3027.5|3021.5|3024.3|3018.3|53
1759406100000|2025-10-02 11:55:00|3025.5|3019.5|3026.5|3020.5|3026.8|3020.8|3024.8|3018.8|52
1759406400000|2025-10-02 12:00:00|3026.8|3020.8|3027.5|3021.5|3028|3022|3026.5|3020.5|25
1759406700000|2025-10-02 12:05:00|3027.8|3021.8|3033.8|3027.8|3034.5|3028.5|3026.8|3020.8|71
1759407000000|2025-10-02 12:10:00|3033.5|3027.5|3031.5|3025.5|3035|3029|3028.8|3022.8|82
1759407300000|2025-10-02 12:15:00|3031.8|3025.8|3037|3031|3037.3|3031.3|3031.8|3025.8|74
1759407600000|2025-10-02 12:20:00|3036.8|3030.8|3036.5|3030.5|3038|3032|3034.5|3028.5|81
1759407900000|2025-10-02 12:25:00|3036.8|3030.8|3036.8|3030.8|3038.8|3032.8|3034.5|3028.5|42
1759408200000|2025-10-02 12:30:00|3036.5|3030.5|3032|3026|3036.5|3030.5|3029.5|3023.5|101
1759408500000|2025-10-02 12:35:00|3031.8|3025.8|3030.3|3024.3|3032.8|3026.8|3027.4|3021.4|130
1759408800000|2025-10-02 12:40:00|3030.5|3024.5|3028.3|3022.3|3032|3026|3026.8|3020.8|72
1759409100000|2025-10-02 12:45:00|3028|3022|3028.3|3022.3|3029.8|3023.8|3027|3021|64
1759409400000|2025-10-02 12:50:00|3028.5|3022.5|3029.3|3023.3|3032|3026|3028.5|3022.5|77
1759409700000|2025-10-02 12:55:00|3029|3023|3031.8|3025.8|3035.5|3029.5|3029|3023|102
1759410000000|2025-10-02 13:00:00|3031.5|3025.5|3035.5|3029.5|3038.3|3032.3|3031.5|3025.5|144
1759410300000|2025-10-02 13:05:00|3035.8|3029.8|3035|3029|3036.5|3030.5|3031.8|3025.8|88
1759410600000|2025-10-02 13:10:00|3034.8|3028.8|3036.8|3030.8|3037.8|3031.8|3031.3|3025.3|87
1759410900000|2025-10-02 13:15:00|3036.5|3030.5|3036.8|3030.8|3037.5|3031.5|3034.8|3028.8|103
1759411200000|2025-10-02 13:20:00|3037|3031|3038.8|3032.8|3039.5|3033.5|3036|3030|75
1759411500000|2025-10-02 13:25:00|3038.5|3032.5|3040|3034|3040|3034|3036|3030|67
1759411800000|2025-10-02 13:30:00|3040.3|3034.3|3036|3030|3041|3035|3036|3030|112
1759412100000|2025-10-02 13:35:00|3036.3|3030.3|3033|3027|3037.5|3031.5|3032.3|3026.3|123
1759412400000|2025-10-02 13:40:00|3032.8|3026.8|3029.3|3023.3|3035.3|3029.3|3026.8|3020.8|170
1759412700000|2025-10-02 13:45:00|3029|3023|3031.3|3025.3|3034.8|3028.8|3028.8|3022.8|100
1759413000000|2025-10-02 13:50:00|3031|3025|3028.8|3022.8|3031.5|3025.5|3027.8|3021.8|75
1759413300000|2025-10-02 13:55:00|3029|3023|3028.8|3022.8|3029.8|3023.8|3026|3020|60
1759413600000|2025-10-02 14:00:00|3028.5|3022.5|3033.8|3027.8|3034.3|3028.3|3028.3|3022.3|90
1759413900000|2025-10-02 14:05:00|3033.5|3027.5|3034.5|3028.5|3036|3030|3032|3026|93
1759414200000|2025-10-02 14:10:00|3034.3|3028.3|3032.3|3026.3|3036.5|3030.5|3031|3025|95
1759414500000|2025-10-02 14:15:00|3032.5|3026.5|3020.8|3014.8|3033.3|3027.3|3020.8|3014.8|118
1759414800000|2025-10-02 14:20:00|3020.5|3014.5|3021.8|3015.8|3022.5|3016.5|3016.3|3010.3|129
1759415100000|2025-10-02 14:25:00|3022|3016|3019|3013|3024.3|3018.3|3015.8|3009.8|184
1759415400000|2025-10-02 14:30:00|3018.8|3012.8|3013.9|3007.9|3019|3013|3011.8|3005.8|131
1759415700000|2025-10-02 14:35:00|3014.1|3008.1|3018.3|3012.3|3019.8|3013.8|3014.1|3008.1|139
1759416000000|2025-10-02 14:40:00|3018|3012|3014.8|3008.8|3019.8|3013.8|3013.5|3007.5|164
1759416300000|2025-10-02 14:45:00|3015|3009|3018.5|3012.5|3019|3013|3014.5|3008.5|115
1759416600000|2025-10-02 14:50:00|3019.3|3013.3|3015|3009|3021.4|3015.4|3014.3|3008.3|131
1759416900000|2025-10-02 14:55:00|3014.8|3008.8|3011.5|3005.5|3015|3009|3009.8|3003.8|148
1759417200000|2025-10-02 15:00:00|3011.8|3005.8|3007.8|3001.8|3014.3|3008.3|3007.3|3001.3|133
1759417500000|2025-10-02 15:05:00|3008|3002|3010.3|3004.3|3012.8|3006.8|3006.8|3000.8|141
1759417800000|2025-10-02 15:10:00|3010.5|3004.5|3018.5|3012.5|3019.3|3013.3|3009.5|3003.5|161
1759418100000|2025-10-02 15:15:00|3018.8|3012.8|3016.5|3010.5|3019|3013|3014.5|3008.5|153
1759418400000|2025-10-02 15:20:00|3016.8|3010.8|3020.8|3014.8|3026|3020|3016|3010|137
1759418700000|2025-10-02 15:25:00|3021|3015|3025.8|3019.8|3028.5|3022.5|3020.5|3014.5|120
1759419000000|2025-10-02 15:30:00|3025.5|3019.5|3019.5|3013.5|3030.5|3024.5|3017|3011|121
1759419300000|2025-10-02 15:35:00|3019.8|3013.8|3023.5|3017.5|3027.8|3021.8|3019.8|3013.8|174
1759419600000|2025-10-02 15:40:00|3023.3|3017.3|3023.3|3017.3|3024|3018|3020|3014|82
1759419900000|2025-10-02 15:45:00|3023.5|3017.5|3021.5|3015.5|3024.8|3018.8|3020.8|3014.8|57
1759420200000|2025-10-02 15:50:00|3021.3|3015.3|3018.8|3012.8|3021.3|3015.3|3016.8|3010.8|88
1759420500000|2025-10-02 15:55:00|3019|3013|3020.8|3014.8|3020.8|3014.8|3017.3|3011.3|76
1759420800000|2025-10-02 16:00:00|3020.5|3014.5|3018.5|3012.5|3020.5|3014.5|3017.8|3011.8|52
1759421100000|2025-10-02 16:05:00|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|14
1759421400000|2025-10-02 16:10:00|3018.5|3012.5|3019.3|3013.3|3020|3014|3017.5|3011.5|20
1759421700000|2025-10-02 16:15:00|3019.5|3013.5|3019.8|3013.8|3020|3014|3019.5|3013.5|6
1759422000000|2025-10-02 16:20:00|3019.5|3013.5|3021.5|3015.5|3021.5|3015.5|3019.5|3013.5|42
1759422300000|2025-10-02 16:25:00|3021.8|3015.8|3017|3011|3021.8|3015.8|3017|3011|19
1759422600000|2025-10-02 16:30:00|3016.5|3010.5|3017|3011|3017|3011|3015.3|3009.3|38
1759422900000|2025-10-02 16:35:00|3016.8|3010.8|3016.8|3010.8|3017.8|3011.8|3015.3|3009.3|21
1759423200000|2025-10-02 16:40:00|3017|3011|3015|3009|3017.3|3011.3|3015|3009|17
1759423500000|2025-10-02 16:45:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3013.3|3007.3|13
1759423800000|2025-10-02 16:50:00|3014.3|3008.3|3015.8|3009.8|3016.8|3010.8|3014|3008|19
1759424100000|2025-10-02 16:55:00|3015.6|3009.6|3016.9|3010.9|3018.6|3012.6|3015.6|3009.6|27
1759424400000|2025-10-02 17:00:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3016.4|3010.4|11
1759424700000|2025-10-02 17:05:00|3016.6|3010.6|3017.1|3011.1|3017.1|3011.1|3015.6|3009.6|18
1759425000000|2025-10-02 17:10:00|3017.6|3011.6|3017.9|3011.9|3017.9|3011.9|3017.6|3011.6|2
1759425300000|2025-10-02 17:15:00|3017.1|3011.1|3017.6|3011.6|3017.6|3011.6|3016.6|3010.6|18
1759425600000|2025-10-02 17:20:00|3017.4|3011.4|3018.9|3012.9|3019.6|3013.6|3017.4|3011.4|6
1759425900000|2025-10-02 17:25:00|3018.6|3012.6|3017.1|3011.1|3018.6|3012.6|3017.1|3011.1|5
1759426200000|2025-10-02 17:30:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|5
1759426500000|2025-10-02 17:35:00|3017.1|3011.1|3017.4|3011.4|3017.6|3011.6|3017.1|3011.1|4
1759426800000|2025-10-02 17:40:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1759427100000|2025-10-02 17:45:00|3016.9|3010.9|3017.6|3011.6|3017.6|3011.6|3016.4|3010.4|14
1759427400000|2025-10-02 17:50:00|3017.4|3011.4|3017.4|3011.4|3017.6|3011.6|3015.6|3009.6|15
1759427700000|2025-10-02 17:55:00|3017.6|3011.6|3023|3004.3|3024.3|3011.6|3017.4|3003.5|11
1759449600000|2025-10-03 00:00:00|3024.5|3018.5|3026|3020|3026.5|3020.5|3024.5|3018.5|22
1759449900000|2025-10-03 00:05:00|3026.1|3020.1|3029.8|3023.8|3030.3|3024.3|3025.8|3019.8|39
1759450200000|2025-10-03 00:10:00|3029.3|3023.3|3030.3|3024.3|3030.3|3024.3|3028.8|3022.8|6
1759450500000|2025-10-03 00:15:00|3030.5|3024.5|3029.5|3023.5|3030.8|3024.8|3029.5|3023.5|5
1759450800000|2025-10-03 00:20:00|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1759451100000|2025-10-03 00:25:00|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1759451400000|2025-10-03 00:30:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027|3021|12
1759451700000|2025-10-03 00:35:00|3028|3022|3028.8|3022.8|3029.3|3023.3|3028|3022|9
1759452000000|2025-10-03 00:40:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.3|3021.3|10
1759452300000|2025-10-03 00:45:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|5
1759452600000|2025-10-03 00:50:00|3027.3|3021.3|3025.8|3019.8|3027.5|3021.5|3025.8|3019.8|19
1759452900000|2025-10-03 00:55:00|3026|3020|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|7
1759453200000|2025-10-03 01:00:00|3025.8|3019.8|3029|3023|3029|3023|3025.8|3019.8|26
1759453500000|2025-10-03 01:05:00|3029.3|3023.3|3030.8|3024.8|3030.8|3024.8|3028|3022|28
1759453800000|2025-10-03 01:10:00|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3029.3|3023.3|22
1759454100000|2025-10-03 01:15:00|3030.3|3024.3|3030.3|3024.3|3031.3|3025.3|3029.3|3023.3|19
1759454400000|2025-10-03 01:20:00|3030|3024|3027.5|3021.5|3030|3024|3027.3|3021.3|27
1759454700000|2025-10-03 01:25:00|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.3|3021.3|23
1759455000000|2025-10-03 01:30:00|3028.5|3022.5|3025.8|3019.8|3029|3023|3025.8|3019.8|51
1759455300000|2025-10-03 01:35:00|3026|3020|3027.3|3021.3|3027.5|3021.5|3025.5|3019.5|26
1759455600000|2025-10-03 01:40:00|3027|3021|3030.8|3024.8|3030.8|3024.8|3027|3021|34
1759455900000|2025-10-03 01:45:00|3030.5|3024.5|3032.5|3026.5|3032.5|3026.5|3029.3|3023.3|32
1759456200000|2025-10-03 01:50:00|3032.8|3026.8|3034.5|3028.5|3034.8|3028.8|3031.5|3025.5|43
1759456500000|2025-10-03 01:55:00|3033.8|3027.8|3029|3023|3033.8|3027.8|3028.8|3022.8|20
1759456800000|2025-10-03 02:00:00|3029.3|3023.3|3028.3|3022.3|3030|3024|3027.3|3021.3|28
1759457100000|2025-10-03 02:05:00|3027.8|3021.8|3026.3|3020.3|3027.8|3021.8|3026.3|3020.3|9
1759457400000|2025-10-03 02:10:00|3025.3|3019.3|3026|3020|3026|3020|3024.5|3018.5|10
1759457700000|2025-10-03 02:15:00|3026.3|3020.3|3027.5|3021.5|3027.5|3021.5|3026.3|3020.3|9
1759458000000|2025-10-03 02:20:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|9
1759458300000|2025-10-03 02:25:00|3027|3021|3027|3021|3027.3|3021.3|3026.5|3020.5|5
1759458600000|2025-10-03 02:30:00|3026.8|3020.8|3025.5|3019.5|3027|3021|3024.5|3018.5|13
1759458900000|2025-10-03 02:35:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|7
1759459200000|2025-10-03 02:40:00|3025|3019|3024.8|3018.8|3025|3019|3023.8|3017.8|16
1759459500000|2025-10-03 02:45:00|3025|3019|3023.8|3017.8|3026.8|3020.8|3023.8|3017.8|20
1759459800000|2025-10-03 02:50:00|3024|3018|3023.3|3017.3|3024.8|3018.8|3021|3015|22
1759460100000|2025-10-03 02:55:00|3023.5|3017.5|3026.5|3020.5|3026.8|3020.8|3023.5|3017.5|23
1759460400000|2025-10-03 03:00:00|3026.3|3020.3|3025.8|3019.8|3028.5|3022.5|3024.8|3018.8|39
1759460700000|2025-10-03 03:05:00|3025.5|3019.5|3027.3|3021.3|3028|3022|3024.3|3018.3|25
1759461000000|2025-10-03 03:10:00|3027|3021|3026.3|3020.3|3027.3|3021.3|3025.8|3019.8|23
1759461300000|2025-10-03 03:15:00|3026|3020|3025.3|3019.3|3026.3|3020.3|3024.8|3018.8|20
1759461600000|2025-10-03 03:20:00|3024.8|3018.8|3024.3|3018.3|3025|3019|3022.5|3016.5|24
1759461900000|2025-10-03 03:25:00|3024.5|3018.5|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|19
1759462200000|2025-10-03 03:30:00|3023.5|3017.5|3024.3|3018.3|3025.3|3019.3|3023.5|3017.5|25
1759462500000|2025-10-03 03:35:00|3024|3018|3027.8|3021.8|3028.3|3022.3|3023.8|3017.8|36
1759462800000|2025-10-03 03:40:00|3027.5|3021.5|3026|3020|3027.8|3021.8|3025.3|3019.3|26
1759463100000|2025-10-03 03:45:00|3025.8|3019.8|3025.5|3019.5|3026|3020|3025.3|3019.3|9
1759463400000|2025-10-03 03:50:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|6
1759463700000|2025-10-03 03:55:00|3025.8|3019.8|3025.3|3019.3|3026|3020|3025.3|3019.3|5
1759464000000|2025-10-03 04:00:00|3025|3019|3025.8|3019.8|3026|3020|3025|3019|14
1759464300000|2025-10-03 04:05:00|3026|3020|3026.8|3020.8|3027.8|3021.8|3026|3020|11
1759464600000|2025-10-03 04:10:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026|3020|8
1759464900000|2025-10-03 04:15:00|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|4
1759465200000|2025-10-03 04:20:00|3025.5|3019.5|3023.8|3017.8|3025.5|3019.5|3023.8|3017.8|20
1759465500000|2025-10-03 04:25:00|3023.5|3017.5|3023.8|3017.8|3024.3|3018.3|3023.5|3017.5|6
1759465800000|2025-10-03 04:30:00|3023.5|3017.5|3023.8|3017.8|3024.8|3018.8|3023.5|3017.5|15
1759466100000|2025-10-03 04:35:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1759466400000|2025-10-03 04:40:00|3023.3|3017.3|3024|3018|3024.3|3018.3|3022.8|3016.8|16
1759466700000|2025-10-03 04:45:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|8
1759467000000|2025-10-03 04:50:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|18
1759467300000|2025-10-03 04:55:00|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1759467600000|2025-10-03 05:00:00|3023.8|3017.8|3023.8|3017.8|3024|3018|3023|3017|18
1759467900000|2025-10-03 05:05:00|3024|3018|3024.3|3018.3|3025|3019|3023|3017|27
1759468200000|2025-10-03 05:10:00|3024.5|3018.5|3025|3019|3025.3|3019.3|3024.5|3018.5|11
1759468500000|2025-10-03 05:15:00|3025.3|3019.3|3027|3021|3027|3021|3025.3|3019.3|18
1759468800000|2025-10-03 05:20:00|3026.8|3020.8|3023.3|3017.3|3026.8|3020.8|3022.8|3016.8|21
1759469100000|2025-10-03 05:25:00|3023.5|3017.5|3024.5|3018.5|3024.8|3018.8|3023.3|3017.3|28
1759469400000|2025-10-03 05:30:00|3024.8|3018.8|3028|3022|3028|3022|3024.8|3018.8|31
1759469700000|2025-10-03 05:35:00|3028.3|3022.3|3027.5|3021.5|3028.8|3022.8|3026.5|3020.5|19
1759470000000|2025-10-03 05:40:00|3027.3|3021.3|3027|3021|3027.8|3021.8|3026.8|3020.8|21
1759470300000|2025-10-03 05:45:00|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|21
1759470600000|2025-10-03 05:50:00|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.3|3021.3|14
1759470900000|2025-10-03 05:55:00|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|19
1759471200000|2025-10-03 06:00:00|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.3|3021.3|23
1759471500000|2025-10-03 06:05:00|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.5|3021.5|22
1759471800000|2025-10-03 06:10:00|3027.8|3021.8|3028|3022|3028.5|3022.5|3027.3|3021.3|35
1759472100000|2025-10-03 06:15:00|3028.3|3022.3|3030|3024|3030.5|3024.5|3028|3022|19
1759472400000|2025-10-03 06:20:00|3029.8|3023.8|3030.3|3024.3|3030.8|3024.8|3029|3023|13
1759472700000|2025-10-03 06:25:00|3030|3024|3030|3024|3030.3|3024.3|3029.5|3023.5|7
1759473000000|2025-10-03 06:30:00|3030.3|3024.3|3030.5|3024.5|3031|3025|3030|3024|20
1759473300000|2025-10-03 06:35:00|3030.8|3024.8|3031|3025|3031|3025|3030|3024|10
1759473600000|2025-10-03 06:40:00|3031.8|3025.8|3030|3024|3032.3|3026.3|3030|3024|21
1759473900000|2025-10-03 06:45:00|3030.3|3024.3|3027.5|3021.5|3030.3|3024.3|3027.3|3021.3|34
1759474200000|2025-10-03 06:50:00|3027.8|3021.8|3029|3023|3029.5|3023.5|3027.5|3021.5|24
1759474500000|2025-10-03 06:55:00|3029.5|3023.5|3030|3024|3030|3024|3029|3023|27
1759474800000|2025-10-03 07:00:00|3029.8|3023.8|3030.5|3024.5|3032|3026|3027.3|3021.3|65
1759475100000|2025-10-03 07:05:00|3030.8|3024.8|3032.5|3026.5|3034.8|3028.8|3030.8|3024.8|48
1759475400000|2025-10-03 07:10:00|3033|3027|3034.5|3028.5|3035|3029|3033|3027|28
1759475700000|2025-10-03 07:15:00|3034.8|3028.8|3036.5|3030.5|3036.5|3030.5|3032.8|3026.8|55
1759476000000|2025-10-03 07:20:00|3036.3|3030.3|3038.3|3032.3|3039.5|3033.5|3035.8|3029.8|49
1759476300000|2025-10-03 07:25:00|3038.5|3032.5|3040.3|3034.3|3041.8|3035.8|3038.5|3032.5|27
1759476600000|2025-10-03 07:30:00|3040|3034|3038|3032|3040.8|3034.8|3038|3032|41
1759476900000|2025-10-03 07:35:00|3037.8|3031.8|3035.5|3029.5|3039.3|3033.3|3034.8|3028.8|66
1759477200000|2025-10-03 07:40:00|3035.8|3029.8|3034.3|3028.3|3036.3|3030.3|3033|3027|45
1759477500000|2025-10-03 07:45:00|3034.5|3028.5|3028.3|3022.3|3034.8|3028.8|3026.3|3020.3|105
1759477800000|2025-10-03 07:50:00|3028.5|3022.5|3022|3016|3029.1|3023.1|3021.5|3015.5|58
1759478100000|2025-10-03 07:55:00|3021.8|3015.8|3017|3011|3023.3|3017.3|3017|3011|63
1759478400000|2025-10-03 08:00:00|3016.8|3010.8|3019.8|3013.8|3021.8|3015.8|3014.3|3008.3|135
1759478700000|2025-10-03 08:05:00|3019.5|3013.5|3017|3011|3021.3|3015.3|3015.5|3009.5|52
1759479000000|2025-10-03 08:10:00|3016.8|3010.8|3015.5|3009.5|3016.8|3010.8|3013|3007|65
1759479300000|2025-10-03 08:15:00|3015.8|3009.8|3012.5|3006.5|3016.8|3010.8|3012.5|3006.5|79
1759479600000|2025-10-03 08:20:00|3012.8|3006.8|3009|3003|3013|3007|3009|3003|65
1759479900000|2025-10-03 08:25:00|3008.3|3002.3|3007.8|3001.8|3009|3003|3003.8|2997.8|78
1759480200000|2025-10-03 08:30:00|3007.3|3001.3|3013.5|3007.5|3013.5|3007.5|3007|3001|73
1759480500000|2025-10-03 08:35:00|3013.3|3007.3|3011.5|3005.5|3014.8|3008.8|3011.5|3005.5|65
1759480800000|2025-10-03 08:40:00|3011|3005|3013.5|3007.5|3013.5|3007.5|3010.3|3004.3|42
1759481100000|2025-10-03 08:45:00|3013.3|3007.3|3012.5|3006.5|3015.3|3009.3|3012|3006|49
1759481400000|2025-10-03 08:50:00|3012.8|3006.8|3015.8|3009.8|3016|3010|3012.5|3006.5|56
1759481700000|2025-10-03 08:55:00|3015.5|3009.5|3015.5|3009.5|3016.5|3010.5|3014.8|3008.8|38
1759482000000|2025-10-03 09:00:00|3015.8|3009.8|3012.5|3006.5|3015.8|3009.8|3012|3006|40
1759482300000|2025-10-03 09:05:00|3012.3|3006.3|3011.3|3005.3|3012.8|3006.8|3010.3|3004.3|37
1759482600000|2025-10-03 09:10:00|3011.5|3005.5|3011|3005|3012.5|3006.5|3011|3005|50
1759482900000|2025-10-03 09:15:00|3011.3|3005.3|3010.3|3004.3|3011.5|3005.5|3009.8|3003.8|30
1759483200000|2025-10-03 09:20:00|3010.5|3004.5|3012|3006|3012.8|3006.8|3010.5|3004.5|30
1759483500000|2025-10-03 09:25:00|3011.8|3005.8|3012.5|3006.5|3013.5|3007.5|3011.5|3005.5|34
1759483800000|2025-10-03 09:30:00|3012.3|3006.3|3012|3006|3012.5|3006.5|3010.3|3004.3|52
1759484100000|2025-10-03 09:35:00|3011.8|3005.8|3012.3|3006.3|3012.8|3006.8|3011|3005|25
1759484400000|2025-10-03 09:40:00|3012.5|3006.5|3012.8|3006.8|3013|3007|3011.8|3005.8|20
1759484700000|2025-10-03 09:45:00|3013|3007|3011.8|3005.8|3013.5|3007.5|3011.5|3005.5|22
1759485000000|2025-10-03 09:50:00|3011.3|3005.3|3006.8|3000.8|3011.3|3005.3|3006.5|3000.5|27
1759485300000|2025-10-03 09:55:00|3007|3001|3007.8|3001.8|3008.8|3002.8|3005.5|2999.5|62
1759485600000|2025-10-03 10:00:00|3008|3002|3010.8|3004.8|3011|3005|3007.3|3001.3|59
1759485900000|2025-10-03 10:05:00|3011|3005|3008|3002|3011|3005|3007.8|3001.8|49
1759486200000|2025-10-03 10:10:00|3008.3|3002.3|3012.3|3006.3|3012.5|3006.5|3008.3|3002.3|33
1759486500000|2025-10-03 10:15:00|3012|3006|3011.5|3005.5|3013.5|3007.5|3010.3|3004.3|53
1759486800000|2025-10-03 10:20:00|3011.3|3005.3|3009|3003|3011.3|3005.3|3008.5|3002.5|32
1759487100000|2025-10-03 10:25:00|3009.3|3003.3|3010.3|3004.3|3010.5|3004.5|3008.8|3002.8|28
1759487400000|2025-10-03 10:30:00|3010|3004|3009|3003|3010|3004|3008.5|3002.5|24
1759487700000|2025-10-03 10:35:00|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3008.5|3002.5|18
1759488000000|2025-10-03 10:40:00|3009|3003|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|23
1759488300000|2025-10-03 10:45:00|3009|3003|3006.8|3000.8|3010.3|3004.3|3006.5|3000.5|41
1759488600000|2025-10-03 10:50:00|3006.5|3000.5|3002.1|2996.1|3007.3|3001.3|3000.8|2992|47
1759488900000|2025-10-03 10:55:00|3002.6|2996.6|3001.3|2995.3|3002.6|2996.6|3000.3|2994.3|45
1759489200000|2025-10-03 11:00:00|3001.5|2995.5|3000.5|2994.5|3004|2998|3000.5|2994.5|59
1759489500000|2025-10-03 11:05:00|3000.8|2994.8|3000.8|2994.8|3002.3|2996.3|3000.5|2994.5|56
1759489800000|2025-10-03 11:10:00|3001|2995|2997.3|2991.3|3001.5|2995.5|2997|2991|28
1759490100000|2025-10-03 11:15:00|2997|2991|2993.8|2987.8|2997.3|2991.3|2993.5|2987.5|49
1759490400000|2025-10-03 11:20:00|2993.5|2987.5|2996.5|2990.5|2998.3|2992.3|2993.5|2987.5|31
1759490700000|2025-10-03 11:25:00|2996.8|2990.8|2995.3|2989.3|2998.3|2992.3|2994|2988|39
1759491000000|2025-10-03 11:30:00|2995|2989|2997|2991|2998.5|2992.5|2994.5|2988.5|57
1759491300000|2025-10-03 11:35:00|2997.3|2991.3|2998|2992|2998|2992|2995.3|2989.3|54
1759491600000|2025-10-03 11:40:00|2998.3|2992.3|3003.5|2997.5|3004.3|2998.3|2998|2992|44
1759491900000|2025-10-03 11:45:00|3003.3|2997.3|3002.5|2996.5|3004.5|2998.5|3001|2995|47
1759492200000|2025-10-03 11:50:00|3002.3|2996.3|3001.8|2995.8|3003.3|2997.3|3000.3|2994.3|43
1759492500000|2025-10-03 11:55:00|3002|2996|3001|2995|3002|2996|2998.8|2992.8|58
1759492800000|2025-10-03 12:00:00|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|2999.5|2993.5|42
1759493100000|2025-10-03 12:05:00|3002|2996|2990.3|2984.3|3002|2996|2987.9|2981.9|117
1759493400000|2025-10-03 12:10:00|2990.5|2984.5|2990.8|2984.8|2991.5|2985.5|2988.8|2982.8|57
1759493700000|2025-10-03 12:15:00|2991|2985|2990.5|2984.5|2993.5|2987.5|2988.5|2982.5|114
1759494000000|2025-10-03 12:20:00|2990.8|2984.8|2995.5|2989.5|2996|2990|2990.8|2984.8|91
1759494300000|2025-10-03 12:25:00|2995.8|2989.8|2992.9|2986.9|2996.3|2990.3|2991|2985|44
1759494600000|2025-10-03 12:30:00|2993.6|2987.6|2993.3|2987.3|2995.3|2989.3|2992.5|2986.5|27
1759494900000|2025-10-03 12:35:00|2993|2987|2991.5|2985.5|2994.3|2988.3|2990.3|2984.3|60
1759495200000|2025-10-03 12:40:00|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2989.8|2983.8|44
1759495500000|2025-10-03 12:45:00|2993|2987|2991.5|2985.5|2994|2988|2991.3|2985.3|30
1759495800000|2025-10-03 12:50:00|2991.8|2985.8|2996.3|2990.3|2996.3|2990.3|2991.8|2985.8|51
1759496100000|2025-10-03 12:55:00|2996.5|2990.5|3000.8|2994.8|3003.3|2997.3|2996.5|2990.5|81
1759496400000|2025-10-03 13:00:00|3001|2995|3004|2998|3004.8|2998.8|2999.8|2993.8|92
1759496700000|2025-10-03 13:05:00|3003.8|2997.8|3004.5|2998.5|3005.3|2999.3|3001.3|2995.3|53
1759497000000|2025-10-03 13:10:00|3004.3|2998.3|3004.5|2998.5|3005.5|2999.5|3001.8|2995.8|52
1759497300000|2025-10-03 13:15:00|3004.3|2998.3|3005.8|2999.8|3008.3|3002.3|3004.3|2998.3|62
1759497600000|2025-10-03 13:20:00|3006|3000|3012.8|3006.8|3013.8|3007.8|3006|3000|98
1759497900000|2025-10-03 13:25:00|3012.5|3006.5|3000.8|2994.8|3013|3007|2998.8|2992.8|146
1759498200000|2025-10-03 13:30:00|3000.5|2994.5|3003.3|2997.3|3004.8|2998.8|2998.8|2992.8|106
1759498500000|2025-10-03 13:35:00|3003.5|2997.5|3003.8|2997.8|3005.3|2999.3|3001.8|2995.8|91
1759498800000|2025-10-03 13:40:00|3004|2998|3008.3|3002.3|3009|3003|3004|2998|85
1759499100000|2025-10-03 13:45:00|3008.5|3002.5|3006.3|3000.3|3008.8|3002.8|3001.5|2995.5|111
1759499400000|2025-10-03 13:50:00|3006.5|3000.5|3006.3|3000.3|3007.3|3001.3|3003|2997|60
1759499700000|2025-10-03 13:55:00|3006|3000|3005.5|2999.5|3007|3001|3004.8|2998.8|54
1759500000000|2025-10-03 14:00:00|3005.8|2999.8|3007|3001|3008.3|3002.3|3005.5|2999.5|122
1759500300000|2025-10-03 14:05:00|3007.3|3001.3|3006.5|3000.5|3007.8|3001.8|3004.5|2998.5|73
1759500600000|2025-10-03 14:10:00|3006.8|3000.8|2999.8|2993.8|3007.5|3001.5|2999.3|2993.3|124
1759500900000|2025-10-03 14:15:00|3000|2994|2997.3|2991.3|3001.3|2995.3|2994.8|2988.8|107
1759501200000|2025-10-03 14:20:00|2997.5|2991.5|3001.3|2995.3|3001.3|2995.3|2996.3|2990.3|114
1759501500000|2025-10-03 14:25:00|3001.5|2995.5|3004.8|2998.8|3005.5|2999.5|3000.3|2994.3|66
1759501800000|2025-10-03 14:30:00|3004.5|2998.5|3005.8|2999.8|3007|3001|3003.8|2997.8|84
1759502100000|2025-10-03 14:35:00|3006|3000|3001.3|2995.3|3008.8|3002.8|3001|2995|112
1759502400000|2025-10-03 14:40:00|3001|2995|2999.8|2993.8|3002|2996|2998.5|2992.5|141
1759502700000|2025-10-03 14:45:00|3000.5|2994.5|3005|2999|3005|2999|2999.5|2993.5|54
1759503000000|2025-10-03 14:50:00|3005.3|2999.3|3002.5|2996.5|3005.8|2999.8|3002|2996|86
1759503300000|2025-10-03 14:55:00|3002.8|2996.8|3007.5|3001.5|3008|3002|3002.5|2996.5|100
1759503600000|2025-10-03 15:00:00|3007.3|3001.3|3019.5|3013.5|3019.8|3013.8|3006.8|3000.8|120
1759503900000|2025-10-03 15:05:00|3019.3|3013.3|3016.8|3010.8|3019.8|3013.8|3014.8|3008.8|80
1759504200000|2025-10-03 15:10:00|3016.5|3010.5|3014.8|3008.8|3018.4|3012.4|3014.5|3008.5|68
1759504500000|2025-10-03 15:15:00|3015|3009|3015.5|3009.5|3016.8|3010.8|3011.5|3005.5|102
1759504800000|2025-10-03 15:20:00|3015.3|3009.3|3022.5|3016.5|3023|3017|3014.8|3008.8|100
1759505100000|2025-10-03 15:25:00|3022.8|3016.8|3032|3026|3032.3|3026.3|3022.8|3016.8|111
1759505400000|2025-10-03 15:30:00|3031.8|3025.8|3033|3027|3033.8|3027.8|3028.8|3022.8|98
1759505700000|2025-10-03 15:35:00|3033.8|3027.8|3035.8|3029.8|3042.8|3036.8|3033.8|3027.8|195
1759506000000|2025-10-03 15:40:00|3035.5|3029.5|3032.8|3026.8|3036|3030|3031.5|3025.5|110
1759506300000|2025-10-03 15:45:00|3032.5|3026.5|3033.5|3027.5|3034|3028|3030.8|3024.8|93
1759506600000|2025-10-03 15:50:00|3032.8|3026.8|3033.8|3027.8|3034|3028|3032.3|3026.3|79
1759506900000|2025-10-03 15:55:00|3034|3028|3035.3|3029.3|3037.5|3031.5|3033|3027|71
1759507200000|2025-10-03 16:00:00|3035|3029|3035.3|3029.3|3035.5|3029.5|3033.8|3027.8|60
1759507500000|2025-10-03 16:05:00|3035.5|3029.5|3034.8|3028.8|3035.8|3029.8|3034.3|3028.3|38
1759507800000|2025-10-03 16:10:00|3034.5|3028.5|3034|3028|3034.8|3028.8|3034|3028|32
1759508100000|2025-10-03 16:15:00|3034.3|3028.3|3032.8|3026.8|3034.3|3028.3|3032.5|3026.5|12
1759508400000|2025-10-03 16:20:00|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|2
1759508700000|2025-10-03 16:25:00|3033|3027|3032.5|3026.5|3033.8|3027.8|3032.5|3026.5|10
1759509000000|2025-10-03 16:30:00|3032.8|3026.8|3032|3026|3032.8|3026.8|3030.8|3024.8|30
1759509300000|2025-10-03 16:35:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3030.8|3024.8|10
1759509600000|2025-10-03 16:40:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1759509900000|2025-10-03 16:45:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1759510200000|2025-10-03 16:50:00|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|9
1759510500000|2025-10-03 16:55:00|3032|3026|3032.1|3026.1|3032.4|3026.4|3031.4|3025.4|31
1759510800000|2025-10-03 17:00:00|3031.9|3025.9|3032.6|3026.6|3032.9|3026.9|3031.6|3025.6|31
1759511100000|2025-10-03 17:05:00|3032.4|3026.4|3033.1|3027.1|3033.4|3027.4|3032.4|3026.4|7
1759511400000|2025-10-03 17:10:00|3033.4|3027.4|3033.4|3027.4|3034.1|3028.1|3033.4|3027.4|8
1759511700000|2025-10-03 17:15:00|3033.1|3027.1|3032.3|3026.3|3034.9|3028.9|3032.3|3026.3|18
1759512000000|2025-10-03 17:20:00|3032.1|3026.1|3032.1|3026.1|3032.4|3026.4|3031.6|3025.6|12
1759512300000|2025-10-03 17:25:00|3031.9|3025.9|3032.4|3026.4|3033.6|3027.6|3031.9|3025.9|19
1759512600000|2025-10-03 17:30:00|3032.6|3026.6|3032.1|3026.1|3032.9|3026.9|3032.1|3026.1|13
1759512900000|2025-10-03 17:35:00|3032.4|3026.4|3033.1|3027.1|3033.4|3027.4|3032.1|3026.1|15
1759513200000|2025-10-03 17:40:00|3033.4|3027.4|3034.9|3028.9|3035.4|3029.4|3033.1|3027.1|14
1759513500000|2025-10-03 17:45:00|3035.1|3029.1|3034.1|3028.1|3035.1|3029.1|3034.1|3028.1|19
1759513800000|2025-10-03 17:50:00|3034.4|3028.4|3034.9|3028.9|3035.1|3029.1|3033.4|3027.4|20
1759514100000|2025-10-03 17:55:00|3041.3|3022.5|3041.3|3022.5|3041.5|3022.8|3041|3022.3|5
1759708800000|2025-10-06 00:00:00|3030|3024|3028|3022|3030|3024|3027.5|3021.5|19
1759709100000|2025-10-06 00:05:00|3028.3|3022.3|3030.3|3024.3|3030.3|3024.3|3028|3022|32
1759709400000|2025-10-06 00:10:00|3030.5|3024.5|3031.5|3025.5|3031.5|3025.5|3029.5|3023.5|25
1759709700000|2025-10-06 00:15:00|3031.8|3025.8|3028.3|3022.3|3032.8|3026.8|3028|3022|47
1759710000000|2025-10-06 00:20:00|3028|3022|3028.3|3022.3|3029.3|3023.3|3027.5|3021.5|23
1759710300000|2025-10-06 00:25:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|15
1759710600000|2025-10-06 00:30:00|3029|3023|3030.8|3024.8|3030.8|3024.8|3028.8|3022.8|6
1759710900000|2025-10-06 00:35:00|3031|3025|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|8
1759711200000|2025-10-06 00:40:00|3031|3025|3032.3|3026.3|3033|3027|3031|3025|12
1759711500000|2025-10-06 00:45:00|3032|3026|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|28
1759711800000|2025-10-06 00:50:00|3030.8|3024.8|3031.5|3025.5|3031.8|3025.8|3030.8|3024.8|5
1759712100000|2025-10-06 00:55:00|3031.8|3025.8|3033|3027|3033.8|3027.8|3031.3|3025.3|17
1759712400000|2025-10-06 01:00:00|3032.8|3026.8|3031|3025|3033.8|3027.8|3030.8|3024.8|49
1759712700000|2025-10-06 01:05:00|3030.8|3024.8|3033.8|3027.8|3033.8|3027.8|3030.5|3024.5|29
1759713000000|2025-10-06 01:10:00|3034|3028|3032.8|3026.8|3034|3028|3032.8|3026.8|15
1759713300000|2025-10-06 01:15:00|3033|3027|3031.8|3025.8|3033.3|3027.3|3031.8|3025.8|29
1759713600000|2025-10-06 01:20:00|3031.5|3025.5|3030.5|3024.5|3031.8|3025.8|3030.3|3024.3|37
1759713900000|2025-10-06 01:25:00|3030.8|3024.8|3030.5|3024.5|3031.3|3025.3|3029|3023|33
1759714200000|2025-10-06 01:30:00|3030.3|3024.3|3032.8|3026.8|3033|3027|3030.3|3024.3|58
1759714500000|2025-10-06 01:35:00|3033|3027|3032.3|3026.3|3033.3|3027.3|3031.5|3025.5|68
1759714800000|2025-10-06 01:40:00|3032.5|3026.5|3035.3|3029.3|3035.3|3029.3|3032.3|3026.3|77
1759715100000|2025-10-06 01:45:00|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3034.5|3028.5|76
1759715400000|2025-10-06 01:50:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3034|3028|70
1759715700000|2025-10-06 01:55:00|3035.8|3029.8|3036.5|3030.5|3038.5|3032.5|3035.3|3029.3|57
1759716000000|2025-10-06 02:00:00|3036.3|3030.3|3035.3|3029.3|3037.8|3031.8|3034|3028|61
1759716300000|2025-10-06 02:05:00|3035|3029|3035|3029|3035.5|3029.5|3033.8|3027.8|46
1759716600000|2025-10-06 02:10:00|3034.8|3028.8|3035.3|3029.3|3035.5|3029.5|3032.8|3026.8|19
1759716900000|2025-10-06 02:15:00|3035.5|3029.5|3036.8|3030.8|3037.5|3031.5|3034.5|3028.5|21
1759717200000|2025-10-06 02:20:00|3037|3031|3039.5|3033.5|3039.8|3033.8|3037|3031|21
1759717500000|2025-10-06 02:25:00|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|7
1759717800000|2025-10-06 02:30:00|3039.8|3033.8|3038.3|3032.3|3040.3|3034.3|3037.5|3031.5|46
1759718100000|2025-10-06 02:35:00|3038.8|3032.8|3038.3|3032.3|3040.3|3034.3|3037.5|3031.5|31
1759718400000|2025-10-06 02:40:00|3038.8|3032.8|3039.3|3033.3|3039.8|3033.8|3037.3|3031.3|27
1759718700000|2025-10-06 02:45:00|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3037.8|3031.8|18
1759719000000|2025-10-06 02:50:00|3038.3|3032.3|3039.3|3033.3|3039.5|3033.5|3038.3|3032.3|12
1759719300000|2025-10-06 02:55:00|3039.5|3033.5|3036.5|3030.5|3040|3034|3035.5|3029.5|20
1759719600000|2025-10-06 03:00:00|3036.3|3030.3|3038.5|3032.5|3038.5|3032.5|3035.8|3029.8|18
1759719900000|2025-10-06 03:05:00|3038.3|3032.3|3037|3031|3038.3|3032.3|3037|3031|8
1759720200000|2025-10-06 03:10:00|3036.8|3030.8|3036.5|3030.5|3037|3031|3036|3030|14
1759720500000|2025-10-06 03:15:00|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.3|3029.3|16
1759720800000|2025-10-06 03:20:00|3035.3|3029.3|3036|3030|3036.3|3030.3|3034.3|3028.3|15
1759721100000|2025-10-06 03:25:00|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|8
1759721400000|2025-10-06 03:30:00|3036.8|3030.8|3038.5|3032.5|3038.5|3032.5|3036.8|3030.8|14
1759721700000|2025-10-06 03:35:00|3039|3033|3040.8|3034.8|3040.8|3034.8|3039|3033|22
1759722000000|2025-10-06 03:40:00|3041|3035|3041|3035|3041.8|3035.8|3041|3035|9
1759722300000|2025-10-06 03:45:00|3040.8|3034.8|3041.5|3035.5|3042|3036|3040.8|3034.8|14
1759722600000|2025-10-06 03:50:00|3041.8|3035.8|3043|3037|3043|3037|3041.8|3035.8|5
1759722900000|2025-10-06 03:55:00|3043.3|3037.3|3043|3037|3043.5|3037.5|3043|3037|10
1759723200000|2025-10-06 04:00:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|7
1759723500000|2025-10-06 04:05:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3042|3036|14
1759723800000|2025-10-06 04:10:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|10
1759724100000|2025-10-06 04:15:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041|3035|3
1759724400000|2025-10-06 04:20:00|3041|3035|3041.5|3035.5|3042|3036|3041|3035|18
1759724700000|2025-10-06 04:25:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3040.8|3034.8|28
1759725000000|2025-10-06 04:30:00|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|15
1759725300000|2025-10-06 04:35:00|3041.5|3035.5|3042|3036|3042|3036|3041.3|3035.3|7
1759725600000|2025-10-06 04:40:00|3041.8|3035.8|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|11
1759725900000|2025-10-06 04:45:00|3041.8|3035.8|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|19
1759726200000|2025-10-06 04:50:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|8
1759726500000|2025-10-06 04:55:00|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|6
1759726800000|2025-10-06 05:00:00|3041.5|3035.5|3039.5|3033.5|3041.8|3035.8|3039.3|3033.3|33
1759727100000|2025-10-06 05:05:00|3039.8|3033.8|3039.8|3033.8|3040|3034|3038.3|3032.3|15
1759727400000|2025-10-06 05:10:00|3039.5|3033.5|3036.8|3030.8|3039.5|3033.5|3036.8|3030.8|25
1759727700000|2025-10-06 05:15:00|3036.5|3030.5|3034.8|3028.8|3036.5|3030.5|3034.8|3028.8|21
1759728000000|2025-10-06 05:20:00|3035|3029|3032.3|3026.3|3037.5|3031.5|3032.3|3026.3|41
1759728300000|2025-10-06 05:25:00|3032.5|3026.5|3035.5|3029.5|3035.8|3029.8|3032.5|3026.5|20
1759728600000|2025-10-06 05:30:00|3035.8|3029.8|3031.8|3025.8|3037.5|3031.5|3031.8|3025.8|29
1759728900000|2025-10-06 05:35:00|3031.5|3025.5|3030.8|3024.8|3032.3|3026.3|3030.8|3024.8|23
1759729200000|2025-10-06 05:40:00|3031|3025|3030.3|3024.3|3032.3|3026.3|3029|3023|56
1759729500000|2025-10-06 05:45:00|3030|3024|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|29
1759729800000|2025-10-06 05:50:00|3029|3023|3025.5|3019.5|3029.3|3023.3|3024.3|3018.3|38
1759730100000|2025-10-06 05:55:00|3025.3|3019.3|3025.8|3019.8|3026.3|3020.3|3024.8|3018.8|24
1759730400000|2025-10-06 06:00:00|3026|3020|3026.5|3020.5|3027.5|3021.5|3024.8|3018.8|39
1759730700000|2025-10-06 06:05:00|3026.3|3020.3|3028.3|3022.3|3030|3024|3025|3019|40
1759731000000|2025-10-06 06:10:00|3027.8|3021.8|3026|3020|3028.8|3022.8|3025.8|3019.8|25
1759731300000|2025-10-06 06:15:00|3026.3|3020.3|3026|3020|3027.8|3021.8|3026|3020|48
1759731600000|2025-10-06 06:20:00|3025.8|3019.8|3027.5|3021.5|3027.5|3021.5|3025.8|3019.8|17
1759731900000|2025-10-06 06:25:00|3027.8|3021.8|3031.3|3025.3|3031.5|3025.5|3027.5|3021.5|49
1759732200000|2025-10-06 06:30:00|3031|3025|3027.5|3021.5|3031.3|3025.3|3027.3|3021.3|49
1759732500000|2025-10-06 06:35:00|3027.3|3021.3|3026.5|3020.5|3029|3023|3026.5|3020.5|39
1759732800000|2025-10-06 06:40:00|3026.3|3020.3|3023.5|3017.5|3026.5|3020.5|3022.3|3016.3|41
1759733100000|2025-10-06 06:45:00|3022.8|3016.8|3017.5|3011.5|3023.5|3017.5|3016.5|3010.5|66
1759733400000|2025-10-06 06:50:00|3017.8|3011.8|3017.8|3011.8|3019|3013|3016.8|3010.8|57
1759733700000|2025-10-06 06:55:00|3017.5|3011.5|3020|3014|3021.3|3015.3|3017|3011|55
1759734000000|2025-10-06 07:00:00|3020.5|3014.5|3019|3013|3023|3017|3018.5|3012.5|94
1759734300000|2025-10-06 07:05:00|3019.3|3013.3|3022.5|3016.5|3022.5|3016.5|3019.3|3013.3|44
1759734600000|2025-10-06 07:10:00|3022.3|3016.3|3018.3|3012.3|3022.3|3016.3|3016.3|3010.3|42
1759734900000|2025-10-06 07:15:00|3018|3012|3022|3016|3022|3016|3014.3|3008.3|66
1759735200000|2025-10-06 07:20:00|3022.3|3016.3|3020.3|3014.3|3022.8|3016.8|3016.8|3010.8|62
1759735500000|2025-10-06 07:25:00|3020.8|3014.8|3020.8|3014.8|3022|3016|3019.3|3013.3|26
1759735800000|2025-10-06 07:30:00|3021|3015|3020.5|3014.5|3024|3018|3018.3|3012.3|43
1759736100000|2025-10-06 07:35:00|3020.3|3014.3|3021.8|3015.8|3021.8|3015.8|3018.5|3012.5|42
1759736400000|2025-10-06 07:40:00|3022|3016|3020|3014|3023|3017|3017.5|3011.5|103
1759736700000|2025-10-06 07:45:00|3019.8|3013.8|3016.5|3010.5|3019.8|3013.8|3016|3010|50
1759737000000|2025-10-06 07:50:00|3016.8|3010.8|3016.5|3010.5|3018.3|3012.3|3016.5|3010.5|29
1759737300000|2025-10-06 07:55:00|3016.3|3010.3|3013.5|3007.5|3016.3|3010.3|3012.5|3006.5|58
1759737600000|2025-10-06 08:00:00|3013.8|3007.8|3011|3005|3016.3|3010.3|3010.5|3004.5|79
1759737900000|2025-10-06 08:05:00|3010.8|3004.8|3009.8|3003.8|3012|3006|3009.8|3003.8|53
1759738200000|2025-10-06 08:10:00|3009.5|3003.5|3010.8|3004.8|3011|3005|3008.3|3002.3|39
1759738500000|2025-10-06 08:15:00|3010.3|3004.3|3007|3001|3010.3|3004.3|3005.5|2999.5|59
1759738800000|2025-10-06 08:20:00|3006.8|3000.8|3007.5|3001.5|3009.8|3003.8|3006.3|3000.3|63
1759739100000|2025-10-06 08:25:00|3007.3|3001.3|3009.5|3003.5|3009.8|3003.8|3006.8|3000.8|75
1759739400000|2025-10-06 08:30:00|3009.3|3003.3|3014.5|3008.5|3014.8|3008.8|3009.3|3003.3|49
1759739700000|2025-10-06 08:35:00|3014.3|3008.3|3010.5|3004.5|3014.3|3008.3|3010.5|3004.5|36
1759740000000|2025-10-06 08:40:00|3010.8|3004.8|3010.5|3004.5|3012.3|3006.3|3008.8|3002.8|32
1759740300000|2025-10-06 08:45:00|3010.8|3004.8|3009|3003|3012|3006|3008.8|3002.8|20
1759740600000|2025-10-06 08:50:00|3009.3|3003.3|3013|3007|3014.4|3008.4|3008.5|3002.5|35
1759740900000|2025-10-06 08:55:00|3012.8|3006.8|3013|3007|3015|3009|3012.5|3006.5|18
1759741200000|2025-10-06 09:00:00|3013.3|3007.3|3014.3|3008.3|3016.8|3010.8|3013.3|3007.3|55
1759741500000|2025-10-06 09:05:00|3014|3008|3014.8|3008.8|3015|3009|3011.5|3005.5|46
1759741800000|2025-10-06 09:10:00|3015|3009|3014.5|3008.5|3015.3|3009.3|3013.8|3007.8|29
1759742100000|2025-10-06 09:15:00|3014.8|3008.8|3013|3007|3015|3009|3012.3|3006.3|32
1759742400000|2025-10-06 09:20:00|3013.3|3007.3|3014.8|3008.8|3015.8|3009.8|3013.3|3007.3|26
1759742700000|2025-10-06 09:25:00|3014.5|3008.5|3016.5|3010.5|3016.8|3010.8|3014.5|3008.5|33
1759743000000|2025-10-06 09:30:00|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3015.8|3009.8|36
1759743300000|2025-10-06 09:35:00|3018|3012|3015.8|3009.8|3018.3|3012.3|3015.8|3009.8|58
1759743600000|2025-10-06 09:40:00|3016|3010|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|33
1759743900000|2025-10-06 09:45:00|3016|3010|3020.3|3014.3|3020.3|3014.3|3015.8|3009.8|31
1759744200000|2025-10-06 09:50:00|3020.5|3014.5|3021|3015|3021|3015|3019.8|3013.8|17
1759744500000|2025-10-06 09:55:00|3021.3|3015.3|3020|3014|3021.3|3015.3|3018.8|3012.8|30
1759744800000|2025-10-06 10:00:00|3019.8|3013.8|3020.8|3014.8|3020.8|3014.8|3019|3013|31
1759745100000|2025-10-06 10:05:00|3020.5|3014.5|3016.8|3010.8|3020.8|3014.8|3015.3|3009.3|55
1759745400000|2025-10-06 10:10:00|3017.3|3011.3|3017|3011|3018|3012|3016.8|3010.8|20
1759745700000|2025-10-06 10:15:00|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|21
1759746000000|2025-10-06 10:20:00|3016|3010|3016|3010|3016.3|3010.3|3014.8|3008.8|19
1759746300000|2025-10-06 10:25:00|3015.8|3009.8|3014.8|3008.8|3016.5|3010.5|3014.3|3008.3|30
1759746600000|2025-10-06 10:30:00|3015|3009|3013.5|3007.5|3015.3|3009.3|3013.3|3007.3|24
1759746900000|2025-10-06 10:35:00|3012.3|3006.3|3013.3|3007.3|3013.3|3007.3|3010.5|3004.5|33
1759747200000|2025-10-06 10:40:00|3013|3007|3012.5|3006.5|3015.3|3009.3|3011.5|3005.5|44
1759747500000|2025-10-06 10:45:00|3012.8|3006.8|3010.8|3004.8|3012.8|3006.8|3010.8|3004.8|15
1759747800000|2025-10-06 10:50:00|3011|3005|3012|3006|3012|3006|3010.5|3004.5|41
1759748100000|2025-10-06 10:55:00|3011.8|3005.8|3012.8|3006.8|3013.3|3007.3|3011.3|3005.3|26
1759748400000|2025-10-06 11:00:00|3013.3|3007.3|3012|3006|3013.8|3007.8|3011.3|3005.3|18
1759748700000|2025-10-06 11:05:00|3011.3|3005.3|3012|3006|3012|3006|3010.3|3004.3|22
1759749000000|2025-10-06 11:10:00|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3009.8|3003.8|20
1759749300000|2025-10-06 11:15:00|3010.5|3004.5|3013.5|3007.5|3013.8|3007.8|3010.5|3004.5|30
1759749600000|2025-10-06 11:20:00|3013.3|3007.3|3014|3008|3016.3|3010.3|3012.8|3006.8|47
1759749900000|2025-10-06 11:25:00|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3009.5|3003.5|60
1759750200000|2025-10-06 11:30:00|3015.5|3009.5|3016|3010|3016.5|3010.5|3014.5|3008.5|47
1759750500000|2025-10-06 11:35:00|3015.8|3009.8|3014.5|3008.5|3017.3|3011.3|3013|3007|77
1759750800000|2025-10-06 11:40:00|3014.8|3008.8|3017.3|3011.3|3017.3|3011.3|3014.5|3008.5|38
1759751100000|2025-10-06 11:45:00|3017|3011|3014.3|3008.3|3017|3011|3013.3|3007.3|47
1759751400000|2025-10-06 11:50:00|3014.8|3008.8|3022|3016|3022.3|3016.3|3014.8|3008.8|68
1759751700000|2025-10-06 11:55:00|3021.8|3015.8|3023.8|3017.8|3024|3018|3020.5|3014.5|75
1759752000000|2025-10-06 12:00:00|3023.5|3017.5|3020|3014|3023.5|3017.5|3018|3012|96
1759752300000|2025-10-06 12:05:00|3020.3|3014.3|3020|3014|3021.5|3015.5|3018.3|3012.3|48
1759752600000|2025-10-06 12:10:00|3019.8|3013.8|3022.8|3016.8|3023|3017|3018.3|3012.3|53
1759752900000|2025-10-06 12:15:00|3023|3017|3022.5|3016.5|3024.3|3018.3|3021.8|3015.8|57
1759753200000|2025-10-06 12:20:00|3022.8|3016.8|3020.3|3014.3|3022.8|3016.8|3017.5|3011.5|87
1759753500000|2025-10-06 12:25:00|3020|3014|3019|3013|3020.3|3014.3|3018.3|3012.3|48
1759753800000|2025-10-06 12:30:00|3018.8|3012.8|3016|3010|3018.8|3012.8|3015.3|3009.3|126
1759754100000|2025-10-06 12:35:00|3015.8|3009.8|3018.8|3012.8|3018.8|3012.8|3015.5|3009.5|52
1759754400000|2025-10-06 12:40:00|3019|3013|3018.3|3012.3|3019.8|3013.8|3017.3|3011.3|35
1759754700000|2025-10-06 12:45:00|3018|3012|3018|3012|3020|3014|3017.8|3011.8|31
1759755000000|2025-10-06 12:50:00|3017.8|3011.8|3016|3010|3017.8|3011.8|3015.8|3009.8|30
1759755300000|2025-10-06 12:55:00|3016.3|3010.3|3017.8|3011.8|3018.8|3012.8|3016.3|3010.3|47
1759755600000|2025-10-06 13:00:00|3018|3012|3019.3|3013.3|3020.3|3014.3|3016.8|3010.8|56
1759755900000|2025-10-06 13:05:00|3019.8|3013.8|3022|3016|3022.5|3016.5|3018.3|3012.3|65
1759756200000|2025-10-06 13:10:00|3022.3|3016.3|3016|3010|3022.3|3016.3|3015.5|3009.5|63
1759756500000|2025-10-06 13:15:00|3016.3|3010.3|3020.8|3014.8|3020.8|3014.8|3016.3|3010.3|71
1759756800000|2025-10-06 13:20:00|3021|3015|3016.5|3010.5|3021|3015|3015|3009|37
1759757100000|2025-10-06 13:25:00|3016.8|3010.8|3017|3011|3018|3012|3015.8|3009.8|60
1759757400000|2025-10-06 13:30:00|3017.3|3011.3|3021|3015|3021.5|3015.5|3016.8|3010.8|56
1759757700000|2025-10-06 13:35:00|3021.3|3015.3|3026.5|3020.5|3026.8|3020.8|3021.3|3015.3|75
1759758000000|2025-10-06 13:40:00|3029.5|3023.5|3027.5|3021.5|3029.9|3023.9|3025.6|3019.6|69
1759758300000|2025-10-06 13:45:00|3027.3|3021.3|3026|3020|3027.8|3021.8|3021.8|3015.8|80
1759758600000|2025-10-06 13:50:00|3025.8|3019.8|3027.5|3021.5|3027.8|3021.8|3025.5|3019.5|51
1759758900000|2025-10-06 13:55:00|3027.3|3021.3|3029.8|3023.8|3030|3024|3026.5|3020.5|54
1759759200000|2025-10-06 14:00:00|3029.5|3023.5|3025.3|3019.3|3029.5|3023.5|3022.8|3016.8|116
1759759500000|2025-10-06 14:05:00|3025|3019|3027.3|3021.3|3027.8|3021.8|3023.5|3017.5|43
1759759800000|2025-10-06 14:10:00|3027|3021|3027.5|3021.5|3029|3023|3027|3021|35
1759760100000|2025-10-06 14:15:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3026.5|3020.5|31
1759760400000|2025-10-06 14:20:00|3028|3022|3029.8|3023.8|3029.8|3023.8|3027.3|3021.3|33
1759760700000|2025-10-06 14:25:00|3030|3024|3029.8|3023.8|3033.5|3027.5|3029.5|3023.5|47
1759761000000|2025-10-06 14:30:00|3029.5|3023.5|3030.3|3024.3|3031.5|3025.5|3028|3022|58
1759761300000|2025-10-06 14:35:00|3031.3|3025.3|3035.5|3029.5|3035.8|3029.8|3031.3|3025.3|39
1759761600000|2025-10-06 14:40:00|3035.3|3029.3|3034.5|3028.5|3036.8|3030.8|3034.5|3028.5|54
1759761900000|2025-10-06 14:45:00|3034.8|3028.8|3034|3028|3035|3029|3033.3|3027.3|36
1759762200000|2025-10-06 14:50:00|3034.3|3028.3|3033.5|3027.5|3035.3|3029.3|3031.5|3025.5|96
1759762500000|2025-10-06 14:55:00|3032.8|3026.8|3032.3|3026.3|3034|3028|3032|3026|37
1759762800000|2025-10-06 15:00:00|3032|3026|3032.5|3026.5|3032.8|3026.8|3030.5|3024.5|36
1759763100000|2025-10-06 15:05:00|3032.3|3026.3|3030.8|3024.8|3032.3|3026.3|3028.5|3022.5|56
1759763400000|2025-10-06 15:10:00|3030.5|3024.5|3031.5|3025.5|3033.8|3027.8|3030.5|3024.5|37
1759763700000|2025-10-06 15:15:00|3031.8|3025.8|3028.8|3022.8|3032|3026|3027.8|3021.8|35
1759764000000|2025-10-06 15:20:00|3029|3023|3022.5|3016.5|3029.3|3023.3|3022.5|3016.5|53
1759764300000|2025-10-06 15:25:00|3022.8|3016.8|3017.3|3011.3|3023.5|3017.5|3015.5|3009.5|120
1759764600000|2025-10-06 15:30:00|3017|3011|3011|3005|3017.5|3011.5|3008.5|3002.5|138
1759764900000|2025-10-06 15:35:00|3010.8|3004.8|3010.5|3004.5|3013.5|3007.5|3008.3|3002.3|116
1759765200000|2025-10-06 15:40:00|3010.8|3004.8|3013.5|3007.5|3014.3|3008.3|3010.8|3004.8|42
1759765500000|2025-10-06 15:45:00|3013.8|3007.8|3012|3006|3014|3008|3012|3006|47
1759765800000|2025-10-06 15:50:00|3012.3|3006.3|3015|3009|3015|3009|3012.3|3006.3|15
1759766100000|2025-10-06 15:55:00|3015.3|3009.3|3015|3009|3016.8|3010.8|3013.5|3007.5|68
1759766400000|2025-10-06 16:00:00|3014.8|3008.8|3012.3|3006.3|3015.3|3009.3|3012.3|3006.3|28
1759766700000|2025-10-06 16:05:00|3011.8|3005.8|3012|3006|3012.8|3006.8|3011.8|3005.8|10
1759767000000|2025-10-06 16:10:00|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3010|3004|18
1759767300000|2025-10-06 16:15:00|3010|3004|3010|3004|3010.5|3004.5|3009.8|3003.8|35
1759767600000|2025-10-06 16:20:00|3009.8|3003.8|3010.3|3004.3|3010.8|3004.8|3008.8|3002.8|25
1759767900000|2025-10-06 16:25:00|3010|3004|3010|3004|3010|3004|3009.8|3003.8|5
1759768200000|2025-10-06 16:30:00|3009.8|3003.8|3009.5|3003.5|3010.3|3004.3|3008.8|3002.8|20
1759768500000|2025-10-06 16:35:00|3009.3|3003.3|3010.3|3004.3|3010.8|3004.8|3009.3|3003.3|17
1759768800000|2025-10-06 16:40:00|3010|3004|3009.5|3003.5|3010|3004|3009.3|3003.3|10
1759769100000|2025-10-06 16:45:00|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|29
1759769400000|2025-10-06 16:50:00|3009|3003|3009|3003|3009|3003|3008.5|3002.5|15
1759769700000|2025-10-06 16:55:00|3008.8|3002.8|3008.6|3002.6|3009.1|3003.1|3008.1|3002.1|17
1759770000000|2025-10-06 17:00:00|3008.4|3002.4|3007.1|3001.1|3008.4|3002.4|3005.9|2999.9|41
1759770300000|2025-10-06 17:05:00|3006.9|3000.9|3006.4|3000.4|3007.9|3001.9|3006.4|3000.4|40
1759770600000|2025-10-06 17:10:00|3006.6|3000.6|3007.1|3001.1|3007.1|3001.1|3006.6|3000.6|3
1759770900000|2025-10-06 17:15:00|3006.9|3000.9|3009.1|3003.1|3009.1|3003.1|3006.9|3000.9|18
1759771200000|2025-10-06 17:20:00|3009.4|3003.4|3010.1|3004.1|3010.1|3004.1|3009.4|3003.4|11
1759771800000|2025-10-06 17:30:00|3010.4|3004.4|3010.1|3004.1|3010.4|3004.4|3010.1|3004.1|2
1759772100000|2025-10-06 17:35:00|3009.9|3003.9|3008.6|3002.6|3010.1|3004.1|3008.6|3002.6|27
1759772400000|2025-10-06 17:40:00|3008.9|3002.9|3007.6|3001.6|3009.6|3003.6|3007.6|3001.6|19
1759772700000|2025-10-06 17:45:00|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3006.4|3000.4|27
1759773000000|2025-10-06 17:50:00|3007.4|3001.4|3008.4|3002.4|3008.4|3002.4|3006.9|3000.9|18
1759773300000|2025-10-06 17:55:00|3014.8|2996|3014.8|2996|3015.5|2996.8|3014.8|2996|4
1759795200000|2025-10-07 00:00:00|3010.6|3004.6|3011.4|3005.4|3011.8|3005.8|3010.6|3004.6|12
1759795500000|2025-10-07 00:05:00|3011.5|3005.5|3011.5|3005.5|3012.3|3006.3|3010.5|3004.5|41
1759795800000|2025-10-07 00:10:00|3011.8|3005.8|3013.5|3007.5|3014.3|3008.3|3011|3005|18
1759796100000|2025-10-07 00:15:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013|3007|9
1759796400000|2025-10-07 00:20:00|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|11
1759796700000|2025-10-07 00:25:00|3013.3|3007.3|3010.8|3004.8|3013.5|3007.5|3010.8|3004.8|15
1759797000000|2025-10-07 00:30:00|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.5|3003.5|24
1759797300000|2025-10-07 00:35:00|3010|3004|3011.3|3005.3|3011.8|3005.8|3009.8|3003.8|15
1759797600000|2025-10-07 00:40:00|3011.5|3005.5|3009.5|3003.5|3011.5|3005.5|3009.5|3003.5|8
1759797900000|2025-10-07 00:45:00|3009.3|3003.3|3008.8|3002.8|3010.3|3004.3|3008.8|3002.8|21
1759798200000|2025-10-07 00:50:00|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|20
1759798500000|2025-10-07 00:55:00|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3008.8|3002.8|18
1759798800000|2025-10-07 01:00:00|3010.8|3004.8|3014.3|3008.3|3016.8|3010.8|3010.8|3004.8|65
1759799100000|2025-10-07 01:05:00|3014.5|3008.5|3018.5|3012.5|3019|3013|3014.5|3008.5|56
1759799400000|2025-10-07 01:10:00|3018.3|3012.3|3018|3012|3020.5|3014.5|3017.5|3011.5|58
1759799700000|2025-10-07 01:15:00|3018.3|3012.3|3017.8|3011.8|3019.8|3013.8|3017.8|3011.8|23
1759800000000|2025-10-07 01:20:00|3017.5|3011.5|3015.5|3009.5|3018.5|3012.5|3015.5|3009.5|35
1759800300000|2025-10-07 01:25:00|3015.8|3009.8|3012.8|3006.8|3015.8|3009.8|3012.8|3006.8|17
1759800600000|2025-10-07 01:30:00|3012.5|3006.5|3013|3007|3015.5|3009.5|3012.5|3006.5|25
1759800900000|2025-10-07 01:35:00|3012.8|3006.8|3012|3006|3013|3007|3011.8|3005.8|8
1759801200000|2025-10-07 01:40:00|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3011|3005|21
1759801500000|2025-10-07 01:45:00|3012.3|3006.3|3013.3|3007.3|3014|3008|3012.3|3006.3|21
1759801800000|2025-10-07 01:50:00|3012.8|3006.8|3011.3|3005.3|3012.8|3006.8|3010.8|3004.8|16
1759802100000|2025-10-07 01:55:00|3011|3005|3011|3005|3011.5|3005.5|3010.8|3004.8|11
1759802400000|2025-10-07 02:00:00|3011.3|3005.3|3010.5|3004.5|3011.8|3005.8|3010.3|3004.3|14
1759802700000|2025-10-07 02:05:00|3010.3|3004.3|3009.8|3003.8|3010.5|3004.5|3009|3003|22
1759803000000|2025-10-07 02:10:00|3010|3004|3010.8|3004.8|3011.5|3005.5|3009.3|3003.3|20
1759803300000|2025-10-07 02:15:00|3011|3005|3012|3006|3012|3006|3011|3005|6
1759803600000|2025-10-07 02:20:00|3011.8|3005.8|3011|3005|3011.8|3005.8|3010.5|3004.5|17
1759803900000|2025-10-07 02:25:00|3010.8|3004.8|3011.5|3005.5|3011.8|3005.8|3010.5|3004.5|9
1759804200000|2025-10-07 02:30:00|3011.8|3005.8|3010.8|3004.8|3013|3007|3010.8|3004.8|21
1759804500000|2025-10-07 02:35:00|3011|3005|3010.3|3004.3|3011.8|3005.8|3010|3004|23
1759804800000|2025-10-07 02:40:00|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|17
1759805100000|2025-10-07 02:45:00|3011.8|3005.8|3012.5|3006.5|3013.3|3007.3|3011.5|3005.5|20
1759805400000|2025-10-07 02:50:00|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011|3005|14
1759805700000|2025-10-07 02:55:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.3|3004.3|12
1759806000000|2025-10-07 03:00:00|3011|3005|3013.8|3007.8|3014.3|3008.3|3011|3005|50
1759806300000|2025-10-07 03:05:00|3013.5|3007.5|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|18
1759806600000|2025-10-07 03:10:00|3013|3007|3014.5|3008.5|3014.8|3008.8|3012.8|3006.8|22
1759806900000|2025-10-07 03:15:00|3014.8|3008.8|3013.3|3007.3|3015.3|3009.3|3013|3007|26
1759807200000|2025-10-07 03:20:00|3013|3007|3011.3|3005.3|3013.3|3007.3|3010.8|3004.8|29
1759807500000|2025-10-07 03:25:00|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|8
1759807800000|2025-10-07 03:30:00|3011|3005|3012.3|3006.3|3012.8|3006.8|3011|3005|17
1759808100000|2025-10-07 03:35:00|3012|3006|3013|3007|3013|3007|3011|3005|16
1759808400000|2025-10-07 03:40:00|3013.3|3007.3|3012.5|3006.5|3013.8|3007.8|3012|3006|14
1759808700000|2025-10-07 03:45:00|3012.8|3006.8|3011.8|3005.8|3013.3|3007.3|3011.8|3005.8|13
1759809000000|2025-10-07 03:50:00|3012|3006|3011.8|3005.8|3012|3006|3011.5|3005.5|6
1759809300000|2025-10-07 03:55:00|3012|3006|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|6
1759809600000|2025-10-07 04:00:00|3013|3007|3010.8|3004.8|3013|3007|3010.8|3004.8|14
1759810200000|2025-10-07 04:10:00|3011|3005|3011.8|3005.8|3012.3|3006.3|3010.8|3004.8|8
1759810500000|2025-10-07 04:15:00|3012|3006|3012.8|3006.8|3013.3|3007.3|3012|3006|12
1759810800000|2025-10-07 04:20:00|3013|3007|3011.8|3005.8|3013.8|3007.8|3011.8|3005.8|19
1759811100000|2025-10-07 04:25:00|3011.5|3005.5|3011.5|3005.5|3012|3006|3011.5|3005.5|5
1759811400000|2025-10-07 04:30:00|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|13
1759811700000|2025-10-07 04:35:00|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1759812000000|2025-10-07 04:40:00|3012|3006|3010.8|3004.8|3012|3006|3010.8|3004.8|6
1759812300000|2025-10-07 04:45:00|3010.5|3004.5|3010.3|3004.3|3011.5|3005.5|3009.5|3003.5|38
1759812600000|2025-10-07 04:50:00|3010.5|3004.5|3010|3004|3010.8|3004.8|3009.8|3003.8|11
1759812900000|2025-10-07 04:55:00|3009.8|3003.8|3010|3004|3010|3004|3009.5|3003.5|8
1759813200000|2025-10-07 05:00:00|3009.8|3003.8|3012|3006|3012|3006|3009.8|3003.8|13
1759813500000|2025-10-07 05:05:00|3011.8|3005.8|3013.5|3007.5|3013.8|3007.8|3011.8|3005.8|17
1759813800000|2025-10-07 05:10:00|3013.8|3007.8|3013|3007|3014|3008|3011.8|3005.8|25
1759814100000|2025-10-07 05:15:00|3013.3|3007.3|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|9
1759814400000|2025-10-07 05:20:00|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.3|3007.3|19
1759814700000|2025-10-07 05:25:00|3013.8|3007.8|3014|3008|3014.8|3008.8|3013|3007|17
1759815000000|2025-10-07 05:30:00|3014.3|3008.3|3016.8|3010.8|3018|3012|3014.3|3008.3|31
1759815300000|2025-10-07 05:35:00|3016.5|3010.5|3017.3|3011.3|3018|3012|3016.5|3010.5|30
1759815600000|2025-10-07 05:40:00|3017|3011|3015|3009|3018.5|3012.5|3014.8|3008.8|20
1759815900000|2025-10-07 05:45:00|3015.3|3009.3|3016|3010|3016.3|3010.3|3015|3009|24
1759816200000|2025-10-07 05:50:00|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3015|3009|20
1759816500000|2025-10-07 05:55:00|3016.3|3010.3|3014|3008|3016.3|3010.3|3012.3|3006.3|33
1759816800000|2025-10-07 06:00:00|3014.3|3008.3|3013.3|3007.3|3014.5|3008.5|3012|3006|37
1759817100000|2025-10-07 06:05:00|3013|3007|3011.5|3005.5|3013.3|3007.3|3010.5|3004.5|39
1759817400000|2025-10-07 06:10:00|3011.8|3005.8|3013.5|3007.5|3013.5|3007.5|3011.5|3005.5|22
1759817700000|2025-10-07 06:15:00|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3011.3|3005.3|28
1759818000000|2025-10-07 06:20:00|3013|3007|3011.8|3005.8|3013.3|3007.3|3011.3|3005.3|42
1759818300000|2025-10-07 06:25:00|3012|3006|3011|3005|3012|3006|3009.8|3003.8|27
1759818600000|2025-10-07 06:30:00|3010.8|3004.8|3012.8|3006.8|3013.8|3007.8|3010.3|3004.3|39
1759818900000|2025-10-07 06:35:00|3012.5|3006.5|3013.3|3007.3|3014|3008|3012|3006|45
1759819200000|2025-10-07 06:40:00|3013|3007|3011.3|3005.3|3013|3007|3011|3005|25
1759819500000|2025-10-07 06:45:00|3011.5|3005.5|3013|3007|3014.3|3008.3|3011.3|3005.3|51
1759819800000|2025-10-07 06:50:00|3012.8|3006.8|3013.5|3007.5|3013.8|3007.8|3011.5|3005.5|35
1759820100000|2025-10-07 06:55:00|3013.3|3007.3|3014.5|3008.5|3014.5|3008.5|3012.8|3006.8|34
1759820400000|2025-10-07 07:00:00|3014.8|3008.8|3009.8|3003.8|3017.5|3011.5|3008.9|3002.9|93
1759820700000|2025-10-07 07:05:00|3010|3004|3008|3002|3013|3007|3004.3|2998.3|118
1759821000000|2025-10-07 07:10:00|3007.8|3001.8|3006.5|3000.5|3009.5|3003.5|3005.3|2999.3|105
1759821300000|2025-10-07 07:15:00|3006.3|3000.3|3001.8|2995.8|3007|3001|3000|2994|100
1759821600000|2025-10-07 07:20:00|3001.5|2995.5|2998.3|2992.3|3001.5|2995.5|2996.5|2990.5|76
1759821900000|2025-10-07 07:25:00|2998|2992|2999.8|2993.8|3002.3|2996.3|2996.3|2990.3|59
1759822200000|2025-10-07 07:30:00|2999.3|2993.3|3000.5|2994.5|3005.3|2999.3|2998.8|2992.8|74
1759822500000|2025-10-07 07:35:00|3000.3|2994.3|3000.5|2994.5|3003.3|2997.3|3000.3|2994.3|45
1759822800000|2025-10-07 07:40:00|3000.3|2994.3|3003|2997|3003.3|2997.3|2998.8|2992.8|42
1759823100000|2025-10-07 07:45:00|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3002.8|2996.8|29
1759823400000|2025-10-07 07:50:00|3004|2998|3003|2997|3006.3|3000.3|3003|2997|37
1759823700000|2025-10-07 07:55:00|3003.3|2997.3|3003|2997|3004.8|2998.8|3001.8|2995.8|52
1759824000000|2025-10-07 08:00:00|3002.8|2996.8|3018.5|3012.5|3019.3|3013.3|3002.8|2996.8|159
1759824300000|2025-10-07 08:05:00|3018.3|3012.3|3017.8|3011.8|3018.8|3012.8|3014.5|3008.5|76
1759824600000|2025-10-07 08:10:00|3018|3012|3020.8|3014.8|3024.3|3018.3|3018|3012|84
1759824900000|2025-10-07 08:15:00|3021.3|3015.3|3013|3007|3021.3|3015.3|3013|3007|70
1759825200000|2025-10-07 08:20:00|3013.3|3007.3|3008.8|3002.8|3013.3|3007.3|3005.8|2999.8|89
1759825500000|2025-10-07 08:25:00|3008.5|3002.5|3010.8|3004.8|3012.8|3006.8|3007.5|3001.5|41
1759825800000|2025-10-07 08:30:00|3011|3005|3015.5|3009.5|3015.5|3009.5|3010.3|3004.3|36
1759826100000|2025-10-07 08:35:00|3015.8|3009.8|3018|3012|3018.8|3012.8|3015.8|3009.8|52
1759826400000|2025-10-07 08:40:00|3017.8|3011.8|3018.5|3012.5|3019.3|3013.3|3016.8|3010.8|52
1759826700000|2025-10-07 08:45:00|3018.8|3012.8|3019.3|3013.3|3019.8|3013.8|3017|3011|42
1759827000000|2025-10-07 08:50:00|3019|3013|3019|3013|3020|3014|3018.3|3012.3|39
1759827300000|2025-10-07 08:55:00|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.3|3012.3|19
1759827600000|2025-10-07 09:00:00|3019.8|3013.8|3020|3014|3021.5|3015.5|3019.8|3013.8|38
1759827900000|2025-10-07 09:05:00|3020.3|3014.3|3021.8|3015.8|3022.5|3016.5|3020|3014|29
1759828200000|2025-10-07 09:10:00|3021.5|3015.5|3020.8|3014.8|3022|3016|3019.8|3013.8|34
1759828500000|2025-10-07 09:15:00|3021|3015|3020.5|3014.5|3023.5|3017.5|3019.8|3013.8|33
1759828800000|2025-10-07 09:20:00|3020.8|3014.8|3021.5|3015.5|3022.5|3016.5|3019.5|3013.5|37
1759829100000|2025-10-07 09:25:00|3021.8|3015.8|3019.8|3013.8|3021.8|3015.8|3018.8|3012.8|16
1759829400000|2025-10-07 09:30:00|3020|3014|3018|3012|3020.5|3014.5|3018|3012|15
1759829700000|2025-10-07 09:35:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3016.8|3010.8|13
1759830000000|2025-10-07 09:40:00|3018.8|3012.8|3017.5|3011.5|3019|3013|3017.3|3011.3|16
1759830300000|2025-10-07 09:45:00|3017.3|3011.3|3018|3012|3018.3|3012.3|3016.8|3010.8|37
1759830600000|2025-10-07 09:50:00|3017.8|3011.8|3016|3010|3018.5|3012.5|3016|3010|22
1759830900000|2025-10-07 09:55:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|8
1759831200000|2025-10-07 10:00:00|3017.3|3011.3|3016.8|3010.8|3017.5|3011.5|3016.5|3010.5|9
1759831500000|2025-10-07 10:05:00|3017|3011|3018|3012|3018|3012|3017|3011|7
1759831800000|2025-10-07 10:10:00|3018.3|3012.3|3019.8|3013.8|3019.8|3013.8|3018.3|3012.3|18
1759832100000|2025-10-07 10:15:00|3020|3014|3019.8|3013.8|3020|3014|3019.5|3013.5|8
1759832400000|2025-10-07 10:20:00|3019.5|3013.5|3021|3015|3021.3|3015.3|3019.3|3013.3|11
1759832700000|2025-10-07 10:25:00|3020.8|3014.8|3022.3|3016.3|3023.3|3017.3|3020.8|3014.8|16
1759833000000|2025-10-07 10:30:00|3021.8|3015.8|3018.3|3012.3|3022.3|3016.3|3018.3|3012.3|26
1759833300000|2025-10-07 10:35:00|3018.5|3012.5|3018.5|3012.5|3019.3|3013.3|3017.5|3011.5|17
1759833600000|2025-10-07 10:40:00|3018.8|3012.8|3017.8|3011.8|3018.8|3012.8|3017.5|3011.5|23
1759833900000|2025-10-07 10:45:00|3018|3012|3021|3015|3023.5|3017.5|3018|3012|33
1759834200000|2025-10-07 10:50:00|3020.8|3014.8|3021|3015|3021.8|3015.8|3019.8|3013.8|27
1759834500000|2025-10-07 10:55:00|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3019.8|3013.8|23
1759834800000|2025-10-07 11:00:00|3020.5|3014.5|3021|3015|3021.8|3015.8|3020|3014|34
1759835100000|2025-10-07 11:05:00|3020.8|3014.8|3020.3|3014.3|3021.3|3015.3|3020|3014|13
1759835400000|2025-10-07 11:10:00|3020|3014|3020|3014|3020|3014|3018.8|3012.8|16
1759835700000|2025-10-07 11:15:00|3020.3|3014.3|3022.3|3016.3|3022.3|3016.3|3020|3014|21
1759836000000|2025-10-07 11:20:00|3022.5|3016.5|3023.8|3017.8|3023.8|3017.8|3021.8|3015.8|30
1759836300000|2025-10-07 11:25:00|3024.3|3018.3|3028.5|3022.5|3029.3|3023.3|3023.5|3017.5|34
1759836600000|2025-10-07 11:30:00|3029.3|3023.3|3028.8|3022.8|3029.8|3023.8|3026.3|3020.3|80
1759836900000|2025-10-07 11:35:00|3028.5|3022.5|3030.5|3024.5|3031.5|3025.5|3028.5|3022.5|35
1759837200000|2025-10-07 11:40:00|3030.8|3024.8|3029|3023|3031.5|3025.5|3027.5|3021.5|29
1759837500000|2025-10-07 11:45:00|3028.8|3022.8|3029.5|3023.5|3029.8|3023.8|3028.8|3022.8|25
1759837800000|2025-10-07 11:50:00|3029.8|3023.8|3029.3|3023.3|3031.5|3025.5|3028.8|3022.8|37
1759838100000|2025-10-07 11:55:00|3028.8|3022.8|3029.8|3023.8|3030|3024|3027.8|3021.8|34
1759838400000|2025-10-07 12:00:00|3030|3024|3030.5|3024.5|3031.8|3025.8|3029.8|3023.8|39
1759838700000|2025-10-07 12:05:00|3030.8|3024.8|3027.8|3021.8|3031.5|3025.5|3027.8|3021.8|38
1759839000000|2025-10-07 12:10:00|3028|3022|3029.5|3023.5|3030.5|3024.5|3028|3022|44
1759839300000|2025-10-07 12:15:00|3029.3|3023.3|3031.3|3025.3|3031.8|3025.8|3028.5|3022.5|53
1759839600000|2025-10-07 12:20:00|3031|3025|3029|3023|3031|3025|3026.8|3020.8|75
1759839900000|2025-10-07 12:25:00|3028.8|3022.8|3027|3021|3029.3|3023.3|3026.5|3020.5|34
1759840200000|2025-10-07 12:30:00|3026.8|3020.8|3027.3|3021.3|3027.8|3021.8|3026.5|3020.5|31
1759840500000|2025-10-07 12:35:00|3027.5|3021.5|3028.8|3022.8|3029.8|3023.8|3027.3|3021.3|46
1759840800000|2025-10-07 12:40:00|3028.5|3022.5|3029.8|3023.8|3029.8|3023.8|3028.5|3022.5|33
1759841100000|2025-10-07 12:45:00|3030.3|3024.3|3031.3|3025.3|3031.8|3025.8|3030.3|3024.3|38
1759841400000|2025-10-07 12:50:00|3031|3025|3030.3|3024.3|3031.3|3025.3|3029|3023|37
1759841700000|2025-10-07 12:55:00|3030.5|3024.5|3029.8|3023.8|3031|3025|3028.5|3022.5|45
1759842000000|2025-10-07 13:00:00|3030|3024|3030.5|3024.5|3030.8|3024.8|3028.3|3022.3|46
1759842300000|2025-10-07 13:05:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030|3024|24
1759842600000|2025-10-07 13:10:00|3030.8|3024.8|3030|3024|3036|3030|3030|3024|95
1759842900000|2025-10-07 13:15:00|3030.3|3024.3|3031|3025|3031.5|3025.5|3028.3|3022.3|83
1759843200000|2025-10-07 13:20:00|3031.3|3025.3|3033.5|3027.5|3033.5|3027.5|3030.5|3024.5|80
1759843500000|2025-10-07 13:25:00|3033.3|3027.3|3036.8|3030.8|3036.8|3030.8|3031.8|3025.8|74
1759843800000|2025-10-07 13:30:00|3037|3031|3036.8|3030.8|3037.3|3031.3|3035.3|3029.3|65
1759844100000|2025-10-07 13:35:00|3037|3031|3045|3039|3048.4|3042.4|3036.8|3030.8|129
1759844400000|2025-10-07 13:40:00|3044.8|3038.8|3048.5|3042.5|3049.3|3043.3|3044.8|3038.8|89
1759844700000|2025-10-07 13:45:00|3048.8|3042.8|3048.8|3042.8|3049.8|3043.8|3048|3042|49
1759845000000|2025-10-07 13:50:00|3049|3043|3045.5|3039.5|3049.3|3043.3|3045.3|3039.3|55
1759845300000|2025-10-07 13:55:00|3045.8|3039.8|3043.8|3037.8|3047.8|3041.8|3043.8|3037.8|80
1759845600000|2025-10-07 14:00:00|3043.5|3037.5|3044.8|3038.8|3046.3|3040.3|3041.5|3035.5|115
1759845900000|2025-10-07 14:05:00|3045|3039|3044.5|3038.5|3046.3|3040.3|3043.3|3037.3|75
1759846200000|2025-10-07 14:10:00|3044.8|3038.8|3045|3039|3047.8|3041.8|3043.8|3037.8|88
1759846500000|2025-10-07 14:15:00|3045.3|3039.3|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|59
1759846800000|2025-10-07 14:20:00|3048|3042|3047.5|3041.5|3048|3042|3045.5|3039.5|42
1759847100000|2025-10-07 14:25:00|3047.8|3041.8|3048.3|3042.3|3048.8|3042.8|3047.3|3041.3|34
1759847400000|2025-10-07 14:30:00|3048.8|3042.8|3046.5|3040.5|3049.8|3043.8|3046.5|3040.5|61
1759847700000|2025-10-07 14:35:00|3046.3|3040.3|3042.8|3036.8|3047.5|3041.5|3040.3|3034.3|69
1759848000000|2025-10-07 14:40:00|3043|3037|3039.8|3033.8|3043.3|3037.3|3039.5|3033.5|54
1759848300000|2025-10-07 14:45:00|3040|3034|3042.8|3036.8|3044|3038|3040|3034|49
1759848600000|2025-10-07 14:50:00|3043|3037|3043.5|3037.5|3043.8|3037.8|3042.8|3036.8|15
1759848900000|2025-10-07 14:55:00|3043.8|3037.8|3042.3|3036.3|3044.8|3038.8|3042.3|3036.3|37
1759849200000|2025-10-07 15:00:00|3042.5|3036.5|3038.5|3032.5|3042.5|3036.5|3038.5|3032.5|68
1759849500000|2025-10-07 15:05:00|3038.8|3032.8|3041.5|3035.5|3042.5|3036.5|3038.8|3032.8|62
1759849800000|2025-10-07 15:10:00|3041.8|3035.8|3041|3035|3043.3|3037.3|3040.8|3034.8|41
1759850100000|2025-10-07 15:15:00|3041.3|3035.3|3048.5|3042.5|3049.3|3043.3|3041.3|3035.3|99
1759850400000|2025-10-07 15:20:00|3048.8|3042.8|3049.5|3043.5|3050.3|3044.3|3048.8|3042.8|49
1759850700000|2025-10-07 15:25:00|3049.8|3043.8|3050|3044|3050.8|3044.8|3048.8|3042.8|60
1759851000000|2025-10-07 15:30:00|3049.8|3043.8|3046.8|3040.8|3049.8|3043.8|3044.3|3038.3|61
1759851300000|2025-10-07 15:35:00|3047|3041|3049.3|3043.3|3050.3|3044.3|3047|3041|97
1759851600000|2025-10-07 15:40:00|3049.5|3043.5|3050|3044|3051|3045|3048.5|3042.5|43
1759851900000|2025-10-07 15:45:00|3049.8|3043.8|3044.5|3038.5|3050|3044|3044.5|3038.5|87
1759852200000|2025-10-07 15:50:00|3044.8|3038.8|3046|3040|3046.5|3040.5|3043.3|3037.3|80
1759852500000|2025-10-07 15:55:00|3046.3|3040.3|3045.8|3039.8|3047|3041|3043.5|3037.5|73
1759852800000|2025-10-07 16:00:00|3045.5|3039.5|3048.8|3042.8|3049|3043|3045.3|3039.3|40
1759853100000|2025-10-07 16:05:00|3048.3|3042.3|3047.3|3041.3|3048.8|3042.8|3046.8|3040.8|26
1759853400000|2025-10-07 16:10:00|3047|3041|3048|3042|3048.3|3042.3|3046.5|3040.5|44
1759853700000|2025-10-07 16:15:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047|3041|26
1759854000000|2025-10-07 16:20:00|3047.8|3041.8|3046.5|3040.5|3048|3042|3046.3|3040.3|48
1759854300000|2025-10-07 16:25:00|3046.8|3040.8|3047.8|3041.8|3048.3|3042.3|3046.8|3040.8|25
1759854600000|2025-10-07 16:30:00|3047.5|3041.5|3047|3041|3047.8|3041.8|3046.8|3040.8|27
1759854900000|2025-10-07 16:35:00|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3047|3041|44
1759855200000|2025-10-07 16:40:00|3047|3041|3045.8|3039.8|3047.3|3041.3|3044.8|3038.8|108
1759855500000|2025-10-07 16:45:00|3045.5|3039.5|3046.5|3040.5|3046.8|3040.8|3045.3|3039.3|16
1759855800000|2025-10-07 16:50:00|3046.3|3040.3|3046.8|3040.8|3048.3|3042.3|3046.3|3040.3|9
1759856100000|2025-10-07 16:55:00|3047|3041|3047.6|3041.6|3047.9|3041.9|3046.8|3040.8|26
1759856400000|2025-10-07 17:00:00|3047.4|3041.4|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|17
1759856700000|2025-10-07 17:05:00|3047.1|3041.1|3047.4|3041.4|3047.9|3041.9|3047.1|3041.1|22
1759857000000|2025-10-07 17:10:00|3047.1|3041.1|3047.1|3041.1|3047.4|3041.4|3046.9|3040.9|17
1759857300000|2025-10-07 17:15:00|3046.9|3040.9|3047.4|3041.4|3047.4|3041.4|3046.9|3040.9|5
1759857600000|2025-10-07 17:20:00|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|4
1759857900000|2025-10-07 17:25:00|3047.1|3041.1|3046.9|3040.9|3047.4|3041.4|3046.9|3040.9|10
1759858200000|2025-10-07 17:30:00|3047.1|3041.1|3047.9|3041.9|3048.1|3042.1|3047.1|3041.1|7
1759858500000|2025-10-07 17:35:00|3048.1|3042.1|3047.1|3041.1|3048.1|3042.1|3046.1|3040.1|13
1759858800000|2025-10-07 17:40:00|3046.9|3040.9|3047.1|3041.1|3047.6|3041.6|3046.6|3040.6|18
1759859100000|2025-10-07 17:45:00|3046.9|3040.9|3047.4|3041.4|3048.1|3042.1|3046.6|3040.6|17
1759859400000|2025-10-07 17:50:00|3046.6|3040.6|3046.6|3040.6|3047.1|3041.1|3046.1|3040.1|22
1759859700000|2025-10-07 17:55:00|3046.4|3040.4|3051.8|3033|3052.8|3040.4|3046.4|3033|5
1759881600000|2025-10-08 00:00:00|3046.8|3040.8|3046.5|3040.5|3047.3|3041.3|3043.6|3037.6|23
1759881900000|2025-10-08 00:05:00|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3044.5|3038.5|12
1759882200000|2025-10-08 00:10:00|3045.5|3039.5|3047.5|3041.5|3047.8|3041.8|3045.5|3039.5|15
1759882500000|2025-10-08 00:15:00|3047.3|3041.3|3048|3042|3048.3|3042.3|3047|3041|10
1759882800000|2025-10-08 00:20:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|4
1759883100000|2025-10-08 00:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|16
1759883400000|2025-10-08 00:30:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3047|3041|9
1759883700000|2025-10-08 00:35:00|3048.5|3042.5|3049.8|3043.8|3049.8|3043.8|3048.5|3042.5|8
1759884000000|2025-10-08 00:40:00|3049.5|3043.5|3048.3|3042.3|3050.3|3044.3|3048.3|3042.3|16
1759884300000|2025-10-08 00:45:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3047.8|3041.8|9
1759884600000|2025-10-08 00:50:00|3049|3043|3050|3044|3050.3|3044.3|3049|3043|11
1759884900000|2025-10-08 00:55:00|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|8
1759885200000|2025-10-08 01:00:00|3048.8|3042.8|3046.3|3040.3|3048.8|3042.8|3045.8|3039.8|80
1759885500000|2025-10-08 01:05:00|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3045.5|3039.5|33
1759885800000|2025-10-08 01:10:00|3047|3041|3046.8|3040.8|3047.8|3041.8|3046.3|3040.3|23
1759886100000|2025-10-08 01:15:00|3046.5|3040.5|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|49
1759886400000|2025-10-08 01:20:00|3047.5|3041.5|3046.8|3040.8|3048.3|3042.3|3046.3|3040.3|33
1759886700000|2025-10-08 01:25:00|3046.5|3040.5|3043.8|3037.8|3047.8|3041.8|3043.5|3037.5|49
1759887000000|2025-10-08 01:30:00|3043.5|3037.5|3041.5|3035.5|3044.3|3038.3|3041.5|3035.5|49
1759887300000|2025-10-08 01:35:00|3040.5|3034.5|3038|3032|3043.3|3037.3|3037.5|3031.5|93
1759887600000|2025-10-08 01:40:00|3038.3|3032.3|3038.5|3032.5|3040.5|3034.5|3037.3|3031.3|40
1759887900000|2025-10-08 01:45:00|3038.8|3032.8|3038|3032|3039.3|3033.3|3036.8|3030.8|23
1759888200000|2025-10-08 01:50:00|3037.8|3031.8|3039.3|3033.3|3039.5|3033.5|3037.3|3031.3|71
1759888500000|2025-10-08 01:55:00|3039|3033|3039.5|3033.5|3039.8|3033.8|3037.5|3031.5|28
1759888800000|2025-10-08 02:00:00|3039.3|3033.3|3039|3033|3039.8|3033.8|3037.5|3031.5|40
1759889100000|2025-10-08 02:05:00|3039.3|3033.3|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|49
1759889400000|2025-10-08 02:10:00|3040.5|3034.5|3043.5|3037.5|3043.8|3037.8|3040.5|3034.5|27
1759889700000|2025-10-08 02:15:00|3043.8|3037.8|3042.5|3036.5|3044|3038|3042.5|3036.5|15
1759890000000|2025-10-08 02:20:00|3042.3|3036.3|3042.3|3036.3|3043.3|3037.3|3041.8|3035.8|25
1759890300000|2025-10-08 02:25:00|3042.5|3036.5|3041.8|3035.8|3042.8|3036.8|3041.5|3035.5|18
1759890600000|2025-10-08 02:30:00|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|7
1759890900000|2025-10-08 02:35:00|3041.8|3035.8|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|7
1759891200000|2025-10-08 02:40:00|3042|3036|3040.5|3034.5|3042.3|3036.3|3040.5|3034.5|16
1759891500000|2025-10-08 02:45:00|3040.8|3034.8|3041.8|3035.8|3042.3|3036.3|3040.3|3034.3|20
1759891800000|2025-10-08 02:50:00|3041.5|3035.5|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|17
1759892100000|2025-10-08 02:55:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3040.5|3034.5|19
1759892400000|2025-10-08 03:00:00|3042|3036|3037.8|3031.8|3042|3036|3037.8|3031.8|23
1759892700000|2025-10-08 03:05:00|3038|3032|3038|3032|3039|3033|3038|3032|17
1759893000000|2025-10-08 03:10:00|3037.8|3031.8|3039.3|3033.3|3039.3|3033.3|3037.5|3031.5|11
1759893300000|2025-10-08 03:15:00|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3038.5|3032.5|14
1759893600000|2025-10-08 03:20:00|3039|3033|3039.3|3033.3|3039.5|3033.5|3038.5|3032.5|18
1759893900000|2025-10-08 03:25:00|3039.5|3033.5|3038.3|3032.3|3040|3034|3038|3032|11
1759894200000|2025-10-08 03:30:00|3038|3032|3038.3|3032.3|3039|3033|3037.5|3031.5|24
1759894500000|2025-10-08 03:35:00|3038.5|3032.5|3038|3032|3039.3|3033.3|3037.5|3031.5|19
1759894800000|2025-10-08 03:40:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|7
1759895100000|2025-10-08 03:45:00|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|3
1759895400000|2025-10-08 03:50:00|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|6
1759895700000|2025-10-08 03:55:00|3038.3|3032.3|3039.5|3033.5|3039.5|3033.5|3038|3032|6
1759896000000|2025-10-08 04:00:00|3039.3|3033.3|3038|3032|3039.3|3033.3|3037.3|3031.3|18
1759896300000|2025-10-08 04:05:00|3039.3|3033.3|3039.8|3033.8|3040.3|3034.3|3039|3033|14
1759896600000|2025-10-08 04:10:00|3039.5|3033.5|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|4
1759896900000|2025-10-08 04:15:00|3039|3033|3039.8|3033.8|3039.8|3033.8|3039|3033|14
1759897200000|2025-10-08 04:20:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1759897500000|2025-10-08 04:25:00|3040|3034|3038.3|3032.3|3040.3|3034.3|3038|3032|14
1759897800000|2025-10-08 04:30:00|3038|3032|3038|3032|3038|3032|3037.8|3031.8|7
1759898100000|2025-10-08 04:35:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1759898400000|2025-10-08 04:40:00|3038.3|3032.3|3039.5|3033.5|3039.8|3033.8|3038|3032|22
1759898700000|2025-10-08 04:45:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1759899000000|2025-10-08 04:50:00|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.3|3032.3|7
1759899300000|2025-10-08 04:55:00|3039|3033|3038|3032|3039|3033|3037.5|3031.5|14
1759899600000|2025-10-08 05:00:00|3037.8|3031.8|3038|3032|3038|3032|3036.5|3030.5|19
1759899900000|2025-10-08 05:05:00|3038.3|3032.3|3040.5|3034.5|3040.5|3034.5|3038.3|3032.3|8
1759900500000|2025-10-08 05:15:00|3040.3|3034.3|3039.5|3033.5|3040.8|3034.8|3039.5|3033.5|8
1759900800000|2025-10-08 05:20:00|3039.8|3033.8|3038.5|3032.5|3039.8|3033.8|3037|3031|32
1759901100000|2025-10-08 05:25:00|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3038.3|3032.3|14
1759901400000|2025-10-08 05:30:00|3039.5|3033.5|3040.3|3034.3|3040.5|3034.5|3039|3033|30
1759901700000|2025-10-08 05:35:00|3040|3034|3042|3036|3042.3|3036.3|3039.5|3033.5|32
1759902000000|2025-10-08 05:40:00|3042.3|3036.3|3041.8|3035.8|3042.8|3036.8|3041.8|3035.8|19
1759902300000|2025-10-08 05:45:00|3041.5|3035.5|3043|3037|3043|3037|3041.3|3035.3|17
1759902600000|2025-10-08 05:50:00|3042.8|3036.8|3043|3037|3043.8|3037.8|3042.3|3036.3|19
1759902900000|2025-10-08 05:55:00|3043.3|3037.3|3043|3037|3043.3|3037.3|3042.5|3036.5|6
1759903200000|2025-10-08 06:00:00|3043.3|3037.3|3045.8|3039.8|3045.8|3039.8|3042.8|3036.8|41
1759903500000|2025-10-08 06:05:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045|3039|27
1759903800000|2025-10-08 06:10:00|3045.5|3039.5|3044|3038|3046|3040|3043.8|3037.8|39
1759904100000|2025-10-08 06:15:00|3043.8|3037.8|3043|3037|3044.3|3038.3|3043|3037|40
1759904400000|2025-10-08 06:20:00|3043.3|3037.3|3044|3038|3044.3|3038.3|3042.5|3036.5|37
1759904700000|2025-10-08 06:25:00|3043.8|3037.8|3045.5|3039.5|3046|3040|3043.5|3037.5|29
1759905000000|2025-10-08 06:30:00|3045.8|3039.8|3042.8|3036.8|3045.8|3039.8|3042.5|3036.5|40
1759905300000|2025-10-08 06:35:00|3043.3|3037.3|3037.3|3031.3|3043.3|3037.3|3037.3|3031.3|37
1759905600000|2025-10-08 06:40:00|3037|3031|3031.5|3025.5|3037|3031|3030.8|3024.8|63
1759905900000|2025-10-08 06:45:00|3031.8|3025.8|3028.5|3022.5|3032|3026|3028.3|3022.3|57
1759906200000|2025-10-08 06:50:00|3028.8|3022.8|3031.3|3025.3|3031.5|3025.5|3028.8|3022.8|43
1759906500000|2025-10-08 06:55:00|3031.5|3025.5|3034.5|3028.5|3035.8|3029.8|3031.3|3025.3|33
1759906800000|2025-10-08 07:00:00|3034.8|3028.8|3033.5|3027.5|3035.3|3029.3|3032.3|3026.3|59
1759907100000|2025-10-08 07:05:00|3033.8|3027.8|3035|3029|3035.5|3029.5|3032.5|3026.5|45
1759907400000|2025-10-08 07:10:00|3035.3|3029.3|3036|3030|3038.3|3032.3|3035|3029|78
1759907700000|2025-10-08 07:15:00|3035.8|3029.8|3032.3|3026.3|3036|3030|3032.3|3026.3|66
1759908000000|2025-10-08 07:20:00|3032|3026|3032.8|3026.8|3033|3027|3030.8|3024.8|59
1759908300000|2025-10-08 07:25:00|3032.5|3026.5|3032|3026|3032.6|3026.6|3030.8|3024.8|80
1759908600000|2025-10-08 07:30:00|3031.8|3025.8|3029.3|3023.3|3032.5|3026.5|3029.3|3023.3|58
1759908900000|2025-10-08 07:35:00|3029.5|3023.5|3031.3|3025.3|3032.3|3026.3|3029.5|3023.5|57
1759909200000|2025-10-08 07:40:00|3030.8|3024.8|3029.8|3023.8|3031.3|3025.3|3028.3|3022.3|62
1759909500000|2025-10-08 07:45:00|3030|3024|3032.5|3026.5|3033.3|3027.3|3029.8|3023.8|48
1759909800000|2025-10-08 07:50:00|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3031|3025|61
1759910100000|2025-10-08 07:55:00|3033.5|3027.5|3035.3|3029.3|3036.5|3030.5|3033.3|3027.3|47
1759910400000|2025-10-08 08:00:00|3035|3029|3031.5|3025.5|3035.8|3029.8|3027|3021|106
1759910700000|2025-10-08 08:05:00|3031.8|3025.8|3031.5|3025.5|3033.3|3027.3|3031.5|3025.5|31
1759911000000|2025-10-08 08:10:00|3031.3|3025.3|3028.5|3022.5|3031.8|3025.8|3028|3022|57
1759911300000|2025-10-08 08:15:00|3028.8|3022.8|3026.5|3020.5|3028.8|3022.8|3025|3019|56
1759911600000|2025-10-08 08:20:00|3025.3|3019.3|3026.3|3020.3|3030|3024|3025.3|3019.3|91
1759911900000|2025-10-08 08:25:00|3026|3020|3027.3|3021.3|3027.3|3021.3|3026|3020|43
1759912200000|2025-10-08 08:30:00|3026.8|3020.8|3026.5|3020.5|3028.3|3022.3|3026.3|3020.3|44
1759912500000|2025-10-08 08:35:00|3026.8|3020.8|3027.5|3021.5|3030|3024|3026.8|3020.8|42
1759912800000|2025-10-08 08:40:00|3027.3|3021.3|3027.5|3021.5|3028|3022|3026.8|3020.8|20
1759913100000|2025-10-08 08:45:00|3027.8|3021.8|3027.3|3021.3|3028.5|3022.5|3027.3|3021.3|21
1759913400000|2025-10-08 08:50:00|3027|3021|3027.3|3021.3|3027.8|3021.8|3026.3|3020.3|19
1759913700000|2025-10-08 08:55:00|3027|3021|3025.8|3019.8|3027|3021|3024.5|3018.5|50
1759914000000|2025-10-08 09:00:00|3026|3020|3024.8|3018.8|3026|3020|3024.5|3018.5|40
1759914300000|2025-10-08 09:05:00|3024.5|3018.5|3028|3022|3028.5|3022.5|3023.8|3017.8|34
1759914600000|2025-10-08 09:10:00|3027.8|3021.8|3028|3022|3028.8|3022.8|3026.8|3020.8|23
1759914900000|2025-10-08 09:15:00|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|19
1759915200000|2025-10-08 09:20:00|3028.5|3022.5|3032.5|3026.5|3032.5|3026.5|3028.3|3022.3|44
1759915500000|2025-10-08 09:25:00|3032.3|3026.3|3029.3|3023.3|3032.3|3026.3|3029.3|3023.3|15
1759915800000|2025-10-08 09:30:00|3029|3023|3028|3022|3029|3023|3027.3|3021.3|24
1759916100000|2025-10-08 09:35:00|3028.3|3022.3|3029.5|3023.5|3029.5|3023.5|3027.8|3021.8|34
1759916400000|2025-10-08 09:40:00|3029.3|3023.3|3029|3023|3029.5|3023.5|3028|3022|33
1759916700000|2025-10-08 09:45:00|3029.3|3023.3|3030.5|3024.5|3031|3025|3029.3|3023.3|38
1759917000000|2025-10-08 09:50:00|3030.3|3024.3|3031.3|3025.3|3031.3|3025.3|3030|3024|20
1759917300000|2025-10-08 09:55:00|3030.8|3024.8|3035.3|3029.3|3036.8|3030.8|3030.8|3024.8|60
1759917600000|2025-10-08 10:00:00|3035|3029|3040.8|3034.8|3041.5|3035.5|3035|3029|45
1759917900000|2025-10-08 10:05:00|3041|3035|3039.3|3033.3|3041.3|3035.3|3038.8|3032.8|24
1759918200000|2025-10-08 10:10:00|3039.5|3033.5|3038.3|3032.3|3041.3|3035.3|3038.3|3032.3|54
1759918500000|2025-10-08 10:15:00|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038|3032|27
1759918800000|2025-10-08 10:20:00|3039|3033|3037.8|3031.8|3039.3|3033.3|3037.5|3031.5|19
1759919100000|2025-10-08 10:25:00|3037.3|3031.3|3035.8|3029.8|3037.8|3031.8|3034.5|3028.5|65
1759919400000|2025-10-08 10:30:00|3035.5|3029.5|3035.3|3029.3|3036.5|3030.5|3035|3029|42
1759919700000|2025-10-08 10:35:00|3035.5|3029.5|3035.5|3029.5|3036|3030|3033|3027|29
1759920000000|2025-10-08 10:40:00|3035.8|3029.8|3033.5|3027.5|3037|3031|3032.5|3026.5|46
1759920300000|2025-10-08 10:45:00|3033.8|3027.8|3036|3030|3036.5|3030.5|3033.5|3027.5|32
1759920600000|2025-10-08 10:50:00|3035.8|3029.8|3032.8|3026.8|3036.3|3030.3|3031.3|3025.3|70
1759920900000|2025-10-08 10:55:00|3032.5|3026.5|3028.3|3022.3|3032.5|3026.5|3028|3022|59
1759921200000|2025-10-08 11:00:00|3028.5|3022.5|3028.3|3022.3|3029|3023|3027.3|3021.3|34
1759921500000|2025-10-08 11:05:00|3028.5|3022.5|3029|3023|3029.5|3023.5|3027.5|3021.5|29
1759921800000|2025-10-08 11:10:00|3029.3|3023.3|3028.3|3022.3|3029.3|3023.3|3027.8|3021.8|31
1759922100000|2025-10-08 11:15:00|3028|3022|3028.3|3022.3|3029|3023|3027.5|3021.5|18
1759922400000|2025-10-08 11:20:00|3028.5|3022.5|3030.8|3024.8|3031.5|3025.5|3028|3022|27
1759922700000|2025-10-08 11:25:00|3030.5|3024.5|3028.3|3022.3|3030.5|3024.5|3028.3|3022.3|34
1759923000000|2025-10-08 11:30:00|3028.5|3022.5|3027.8|3021.8|3029.3|3023.3|3027.5|3021.5|36
1759923300000|2025-10-08 11:35:00|3028|3022|3027.5|3021.5|3028.8|3022.8|3026.3|3020.3|48
1759923600000|2025-10-08 11:40:00|3027.8|3021.8|3027.5|3021.5|3029.8|3023.8|3027.5|3021.5|34
1759923900000|2025-10-08 11:45:00|3027.3|3021.3|3030|3024|3030.3|3024.3|3027|3021|28
1759924200000|2025-10-08 11:50:00|3030.3|3024.3|3026.8|3020.8|3032.5|3026.5|3026.8|3020.8|61
1759924500000|2025-10-08 11:55:00|3027.5|3021.5|3026.5|3020.5|3028.5|3022.5|3026.3|3020.3|34
1759924800000|2025-10-08 12:00:00|3026.8|3020.8|3021.3|3015.3|3026.8|3020.8|3019.4|3013.4|84
1759925100000|2025-10-08 12:05:00|3021.5|3015.5|3022.5|3016.5|3023.5|3017.5|3021|3015|44
1759925400000|2025-10-08 12:10:00|3023.3|3017.3|3025|3019|3027.8|3021.8|3023.3|3017.3|86
1759925700000|2025-10-08 12:15:00|3024.8|3018.8|3022.8|3016.8|3025|3019|3022|3016|49
1759926000000|2025-10-08 12:20:00|3023|3017|3019.8|3013.8|3025.3|3019.3|3019.5|3013.5|66
1759926300000|2025-10-08 12:25:00|3020|3014|3021|3015|3023|3017|3018.3|3012.3|74
1759926600000|2025-10-08 12:30:00|3021.3|3015.3|3019|3013|3021.3|3015.3|3018.5|3012.5|73
1759926900000|2025-10-08 12:35:00|3019.3|3013.3|3015.5|3009.5|3020|3014|3015.5|3009.5|109
1759927200000|2025-10-08 12:40:00|3015.3|3009.3|3014.5|3008.5|3018|3012|3014.5|3008.5|76
1759927500000|2025-10-08 12:45:00|3014.8|3008.8|3013.8|3007.8|3016|3010|3013.8|3007.8|37
1759927800000|2025-10-08 12:50:00|3014.3|3008.3|3011.5|3005.5|3014.3|3008.3|3010.8|3004.8|74
1759928100000|2025-10-08 12:55:00|3011.8|3005.8|3014.8|3008.8|3016.3|3010.3|3011.8|3005.8|59
1759928400000|2025-10-08 13:00:00|3015.5|3009.5|3016.5|3010.5|3017.3|3011.3|3014.5|3008.5|75
1759928700000|2025-10-08 13:05:00|3016.8|3010.8|3017.8|3011.8|3018.3|3012.3|3016|3010|55
1759929000000|2025-10-08 13:10:00|3018|3012|3017|3011|3019|3013|3016.5|3010.5|57
1759929300000|2025-10-08 13:15:00|3017.3|3011.3|3015.5|3009.5|3018|3012|3015.3|3009.3|87
1759929600000|2025-10-08 13:20:00|3015.8|3009.8|3016.5|3010.5|3016.8|3010.8|3013|3007|81
1759929900000|2025-10-08 13:25:00|3016.3|3010.3|3016.5|3010.5|3017.8|3011.8|3016|3010|51
1759930200000|2025-10-08 13:30:00|3016.8|3010.8|3017.8|3011.8|3018|3012|3015.5|3009.5|62
1759930500000|2025-10-08 13:35:00|3017.5|3011.5|3016.3|3010.3|3017.8|3011.8|3014.3|3008.3|86
1759930800000|2025-10-08 13:40:00|3016.5|3010.5|3012.5|3006.5|3017|3011|3009.5|3003.5|86
1759931100000|2025-10-08 13:45:00|3012.8|3006.8|3012|3006|3013.8|3007.8|3010.8|3004.8|68
1759931400000|2025-10-08 13:50:00|3011.8|3005.8|3014.3|3008.3|3015.5|3009.5|3011.3|3005.3|81
1759931700000|2025-10-08 13:55:00|3014|3008|3013|3007|3015.3|3009.3|3012.3|3006.3|65
1759932000000|2025-10-08 14:00:00|3013.3|3007.3|3011.5|3005.5|3013.5|3007.5|3010|3004|53
1759932300000|2025-10-08 14:05:00|3011.8|3005.8|3010|3004|3012.8|3006.8|3009.8|3003.8|60
1759932600000|2025-10-08 14:10:00|3009.8|3003.8|3012|3006|3012|3006|3009.3|3003.3|52
1759932900000|2025-10-08 14:15:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3009|3003|48
1759933200000|2025-10-08 14:20:00|3010.3|3004.3|3009.3|3003.3|3010.5|3004.5|3009.3|3003.3|46
1759933500000|2025-10-08 14:25:00|3008.8|3002.8|3011|3005|3012.3|3006.3|3008.5|3002.5|82
1759933800000|2025-10-08 14:30:00|3011.5|3005.5|3012.5|3006.5|3013.3|3007.3|3011.5|3005.5|43
1759934100000|2025-10-08 14:35:00|3013.3|3007.3|3011|3005|3013.3|3007.3|3010.5|3004.5|28
1759934400000|2025-10-08 14:40:00|3010.8|3004.8|3013.8|3007.8|3014|3008|3010.3|3004.3|37
1759934700000|2025-10-08 14:45:00|3014.3|3008.3|3012.8|3006.8|3014.3|3008.3|3011.5|3005.5|20
1759935000000|2025-10-08 14:50:00|3012.5|3006.5|3013.8|3007.8|3014|3008|3011.8|3005.8|24
1759935300000|2025-10-08 14:55:00|3013.5|3007.5|3013.3|3007.3|3014|3008|3012.8|3006.8|20
1759935600000|2025-10-08 15:00:00|3012.8|3006.8|3014.8|3008.8|3015.3|3009.3|3012.3|3006.3|35
1759935900000|2025-10-08 15:05:00|3014.5|3008.5|3013|3007|3014.8|3008.8|3012|3006|61
1759936200000|2025-10-08 15:10:00|3013.3|3007.3|3011|3005|3013.3|3007.3|3010.3|3004.3|41
1759936500000|2025-10-08 15:15:00|3010.8|3004.8|3007.5|3001.5|3010.8|3004.8|3007.5|3001.5|74
1759936800000|2025-10-08 15:20:00|3007.3|3001.3|3006.3|3000.3|3007.8|3001.8|3004.5|2998.5|64
1759937100000|2025-10-08 15:25:00|3005.8|2999.8|3008.5|3002.5|3008.5|3002.5|3005.8|2999.8|61
1759937400000|2025-10-08 15:30:00|3008.3|3002.3|3005.8|2999.8|3008.8|3002.8|3005.3|2999.3|48
1759937700000|2025-10-08 15:35:00|3006|3000|3009.3|3003.3|3009.5|3003.5|3006|3000|127
1759938000000|2025-10-08 15:40:00|3009|3003|3005.5|2999.5|3009|3003|3004.8|2998.8|50
1759938300000|2025-10-08 15:45:00|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005|2999|43
1759938600000|2025-10-08 15:50:00|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3005.8|2999.8|39
1759938900000|2025-10-08 15:55:00|3007.8|3001.8|3008.3|3002.3|3008.8|3002.8|3007|3001|43
1759939200000|2025-10-08 16:00:00|3008|3002|3008.8|3002.8|3009|3003|3008|3002|19
1759939500000|2025-10-08 16:05:00|3008.5|3002.5|3008.8|3002.8|3009|3003|3007.8|3001.8|20
1759939800000|2025-10-08 16:10:00|3009|3003|3009.3|3003.3|3009.8|3003.8|3008.8|3002.8|18
1759940100000|2025-10-08 16:15:00|3009|3003|3008.5|3002.5|3009|3003|3007.8|3001.8|13
1759940400000|2025-10-08 16:20:00|3008.3|3002.3|3008.8|3002.8|3009.3|3003.3|3008|3002|15
1759940700000|2025-10-08 16:25:00|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3006.3|3000.3|15
1759941000000|2025-10-08 16:30:00|3008|3002|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|18
1759941300000|2025-10-08 16:35:00|3007.5|3001.5|3007.5|3001.5|3008|3002|3007.5|3001.5|8
1759941600000|2025-10-08 16:40:00|3007.8|3001.8|3008|3002|3008.8|3002.8|3007.5|3001.5|18
1759941900000|2025-10-08 16:45:00|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007|3001|7
1759942200000|2025-10-08 16:50:00|3007.5|3001.5|3002|2996|3007.5|3001.5|3001.6|2995.6|43
1759942500000|2025-10-08 16:55:00|3002.1|2996.1|3001.9|2995.9|3002.4|2996.4|3001.6|2995.6|16
1759942800000|2025-10-08 17:00:00|3001.4|2995.4|3000.4|2994.4|3001.4|2995.4|2999.9|2993.9|13
1759943100000|2025-10-08 17:05:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1759943400000|2025-10-08 17:10:00|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|7
1759943700000|2025-10-08 17:15:00|2999.9|2993.9|3000.1|2994.1|3000.6|2994.6|2999.9|2993.9|4
1759944000000|2025-10-08 17:20:00|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1759944300000|2025-10-08 17:25:00|3000.1|2994.1|3000.1|2994.1|3000.4|2994.4|2999.6|2993.6|6
1759944600000|2025-10-08 17:30:00|2999.9|2993.9|3000.9|2994.9|3001.6|2995.6|2999.4|2993.4|20
1759944900000|2025-10-08 17:35:00|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|2999.6|2993.6|15
1759945200000|2025-10-08 17:40:00|2999.9|2993.9|2998.9|2992.9|2999.9|2993.9|2998.4|2992.4|13
1759945500000|2025-10-08 17:45:00|2999.1|2993.1|2999.4|2993.4|2999.6|2993.6|2999.1|2993.1|4
1759945800000|2025-10-08 17:50:00|2999.6|2993.6|2998|2992|3000.1|2994.1|2997.3|2991.3|44
1759946100000|2025-10-08 17:55:00|2997.6|2991.6|3003.8|2985|3005|2991.6|2997.6|2985|9
1759968000000|2025-10-09 00:00:00|2990.6|2984.6|2993|2987|2994.5|2988.5|2990.5|2984.5|25
1759968300000|2025-10-09 00:05:00|2992.8|2986.8|2990.8|2984.8|2993.8|2987.8|2990.8|2984.8|19
1759968600000|2025-10-09 00:10:00|2991|2985|2989.3|2983.3|2992.5|2986.5|2988|2982|54
1759968900000|2025-10-09 00:15:00|2989.8|2983.8|2992.5|2986.5|2992.5|2986.5|2989|2983|25
1759969200000|2025-10-09 00:20:00|2991.8|2985.8|2991.8|2985.8|2992.3|2986.3|2991|2985|35
1759969500000|2025-10-09 00:25:00|2991.5|2985.5|2992.3|2986.3|2992.5|2986.5|2991.5|2985.5|15
1759969800000|2025-10-09 00:30:00|2992|2986|2994.3|2988.3|2994.3|2988.3|2992|2986|31
1759970100000|2025-10-09 00:35:00|2994.5|2988.5|2992.3|2986.3|2995.3|2989.3|2992|2986|22
1759970400000|2025-10-09 00:40:00|2992|2986|2991.8|2985.8|2993.5|2987.5|2991.8|2985.8|30
1759970700000|2025-10-09 00:45:00|2991.5|2985.5|2990.3|2984.3|2991.8|2985.8|2989.5|2983.5|28
1759971000000|2025-10-09 00:50:00|2990|2984|2994.8|2988.8|2996.8|2990.8|2989.5|2983.5|91
1759971300000|2025-10-09 00:55:00|2994.5|2988.5|2987.8|2981.8|2994.5|2988.5|2986.3|2980.3|78
1759971600000|2025-10-09 01:00:00|2988|2982|2999.4|2993.4|3010.9|3004.9|2983.8|2977.8|564
1759971900000|2025-10-09 01:05:00|3000|2994|3001|2995|3002.5|2996.5|2995.3|2989.3|355
1759972200000|2025-10-09 01:10:00|3001.3|2995.3|3010.4|3004.4|3013.5|3007.5|3001.3|2995.3|351
1759972500000|2025-10-09 01:15:00|3010.1|3004.1|3017.5|3011.5|3018.3|3012.3|3009.9|3003.9|182
1759973700000|2025-10-09 01:35:00|3027|3021|3024|3018|3027|3021|3023.5|3017.5|92
1759974000000|2025-10-09 01:40:00|3023.8|3017.8|3025.8|3019.8|3026.3|3020.3|3021.8|3015.8|149
1759974300000|2025-10-09 01:45:00|3026|3020|3015|3009|3026.5|3020.5|3014.5|3008.5|164
1759974600000|2025-10-09 01:50:00|3015.3|3009.3|3015.5|3009.5|3015.8|3009.8|3009.8|3003.8|179
1759974900000|2025-10-09 01:55:00|3015.8|3009.8|3013.5|3007.5|3017|3011|3012.3|3006.3|142
1759975200000|2025-10-09 02:00:00|3013.8|3007.8|3013|3007|3016.5|3010.5|3012.3|3006.3|79
1759975500000|2025-10-09 02:05:00|3013.3|3007.3|3018.3|3012.3|3018.8|3012.8|3013|3007|142
1759975800000|2025-10-09 02:10:00|3018|3012|3021|3015|3023|3017|3018|3012|156
1759976100000|2025-10-09 02:15:00|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3019.8|3013.8|77
1759976400000|2025-10-09 02:20:00|3022.8|3016.8|3027.3|3021.3|3028|3022|3022.8|3016.8|49
1759976700000|2025-10-09 02:25:00|3027.5|3021.5|3025.3|3019.3|3027.5|3021.5|3024.3|3018.3|49
1759977000000|2025-10-09 02:30:00|3025.5|3019.5|3020|3014|3026.5|3020.5|3019.3|3013.3|164
1759977300000|2025-10-09 02:35:00|3020.3|3014.3|3021.3|3015.3|3021.5|3015.5|3018.5|3012.5|175
1759977600000|2025-10-09 02:40:00|3021|3015|3020.5|3014.5|3022|3016|3020|3014|146
1759977900000|2025-10-09 02:45:00|3020.3|3014.3|3018.8|3012.8|3021.5|3015.5|3018.5|3012.5|83
1759978200000|2025-10-09 02:50:00|3019|3013|3017.5|3011.5|3019|3013|3015.8|3009.8|70
1759978500000|2025-10-09 02:55:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.3|3011.3|38
1759978800000|2025-10-09 03:00:00|3018.8|3012.8|3022.5|3016.5|3023.3|3017.3|3018.8|3012.8|129
1759979100000|2025-10-09 03:05:00|3022.3|3016.3|3023|3017|3026.3|3020.3|3022.3|3016.3|99
1759979400000|2025-10-09 03:10:00|3023.3|3017.3|3023|3017|3024.8|3018.8|3022.8|3016.8|69
1759979700000|2025-10-09 03:15:00|3023.3|3017.3|3025.5|3019.5|3026.3|3020.3|3023|3017|90
1759980000000|2025-10-09 03:20:00|3025.8|3019.8|3026.8|3020.8|3027.8|3021.8|3025.8|3019.8|71
1759980300000|2025-10-09 03:25:00|3027|3021|3027.3|3021.3|3027.8|3021.8|3026.5|3020.5|83
1759980600000|2025-10-09 03:30:00|3027|3021|3027.5|3021.5|3027.8|3021.8|3026|3020|57
1759980900000|2025-10-09 03:35:00|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.3|3021.3|22
1759981200000|2025-10-09 03:40:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|10
1759981500000|2025-10-09 03:45:00|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|3
1759981800000|2025-10-09 03:50:00|3027.3|3021.3|3027|3021|3027.5|3021.5|3027|3021|16
1759982100000|2025-10-09 03:55:00|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1759982400000|2025-10-09 04:00:00|3028|3022|3029.5|3023.5|3029.8|3023.8|3028|3022|21
1759982700000|2025-10-09 04:05:00|3029.3|3023.3|3028|3022|3029.3|3023.3|3028|3022|5
1759983000000|2025-10-09 04:10:00|3028.3|3022.3|3029|3023|3029.8|3023.8|3028|3022|18
1759983300000|2025-10-09 04:15:00|3029.3|3023.3|3024|3018|3029.3|3023.3|3023.3|3017.3|38
1759983600000|2025-10-09 04:20:00|3024.3|3018.3|3025.3|3019.3|3025.3|3019.3|3024|3018|7
1759983900000|2025-10-09 04:25:00|3025.5|3019.5|3026|3020|3026|3020|3025.3|3019.3|9
1759984200000|2025-10-09 04:30:00|3026.3|3020.3|3027.3|3021.3|3027.3|3021.3|3026.3|3020.3|9
1759984500000|2025-10-09 04:35:00|3027.5|3021.5|3028.8|3022.8|3028.8|3022.8|3027.3|3021.3|7
1759984800000|2025-10-09 04:40:00|3029|3023|3029.5|3023.5|3029.8|3023.8|3028.3|3022.3|12
1759985100000|2025-10-09 04:45:00|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|4
1759985400000|2025-10-09 04:50:00|3030.3|3024.3|3030|3024|3031.3|3025.3|3029.8|3023.8|15
1759985700000|2025-10-09 04:55:00|3030.3|3024.3|3033|3027|3033|3027|3030|3024|18
1759986000000|2025-10-09 05:00:00|3033.3|3027.3|3035|3029|3037.8|3031.8|3033.3|3027.3|53
1759986300000|2025-10-09 05:05:00|3035.3|3029.3|3037.3|3031.3|3038.3|3032.3|3035.3|3029.3|27
1759986600000|2025-10-09 05:10:00|3037.5|3031.5|3034.8|3028.8|3037.5|3031.5|3034.3|3028.3|33
1759986900000|2025-10-09 05:15:00|3034.5|3028.5|3033|3027|3035.5|3029.5|3032.8|3026.8|54
1759987200000|2025-10-09 05:20:00|3033.3|3027.3|3035|3029|3035.3|3029.3|3033.3|3027.3|14
1759987500000|2025-10-09 05:25:00|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3034.3|3028.3|27
1759987800000|2025-10-09 05:30:00|3035.8|3029.8|3037|3031|3038|3032|3035|3029|219
1759988100000|2025-10-09 05:35:00|3036.8|3030.8|3036.5|3030.5|3037.8|3031.8|3035.3|3029.3|129
1759988400000|2025-10-09 05:40:00|3036.8|3030.8|3035.5|3029.5|3037.5|3031.5|3035.3|3029.3|112
1759988700000|2025-10-09 05:45:00|3035.8|3029.8|3034.8|3028.8|3036.3|3030.3|3033.8|3027.8|131
1759989000000|2025-10-09 05:50:00|3035|3029|3030|3024|3035.3|3029.3|3029.3|3023.3|92
1759989300000|2025-10-09 05:55:00|3030.3|3024.3|3028.5|3022.5|3030.8|3024.8|3028.5|3022.5|64
1759989600000|2025-10-09 06:00:00|3028.8|3022.8|3027.5|3021.5|3029|3023|3026.3|3020.3|56
1759989900000|2025-10-09 06:05:00|3027.8|3021.8|3026.5|3020.5|3028|3022|3025.5|3019.5|59
1759990200000|2025-10-09 06:10:00|3026.3|3020.3|3024.8|3018.8|3027.5|3021.5|3024|3018|82
1759990500000|2025-10-09 06:15:00|3025|3019|3024|3018|3025|3019|3023.3|3017.3|55
1759990800000|2025-10-09 06:20:00|3023.8|3017.8|3023.5|3017.5|3024|3018|3022.3|3016.3|68
1759991100000|2025-10-09 06:25:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3022.5|3016.5|112
1759991400000|2025-10-09 06:30:00|3023.5|3017.5|3028.5|3022.5|3028.5|3022.5|3023.3|3017.3|134
1759991700000|2025-10-09 06:35:00|3028.3|3022.3|3027.8|3021.8|3029.5|3023.5|3026.8|3020.8|64
1759992000000|2025-10-09 06:40:00|3027.5|3021.5|3026.5|3020.5|3028.3|3022.3|3026.3|3020.3|64
1759992300000|2025-10-09 06:45:00|3026.3|3020.3|3024.5|3018.5|3027|3021|3024.3|3018.3|86
1759992600000|2025-10-09 06:50:00|3024.3|3018.3|3025|3019|3025.5|3019.5|3022.8|3016.8|95
1759992900000|2025-10-09 06:55:00|3024.8|3018.8|3028.6|3022.6|3028.6|3022.6|3023.5|3017.5|131
1759993200000|2025-10-09 07:00:00|3028.9|3022.9|3028|3022|3033.1|3027.1|3027|3021|135
1759993500000|2025-10-09 07:05:00|3027.3|3021.3|3035|3029|3035.5|3029.5|3025.8|3019.8|88
1759993800000|2025-10-09 07:10:00|3034.8|3028.8|3035.3|3029.3|3036.3|3030.3|3034.3|3028.3|41
1759994100000|2025-10-09 07:15:00|3035|3029|3034.3|3028.3|3035|3029|3030.8|3024.8|63
1759994400000|2025-10-09 07:20:00|3034.5|3028.5|3031|3025|3034.5|3028.5|3031|3025|42
1759994700000|2025-10-09 07:25:00|3030.8|3024.8|3027.5|3021.5|3031|3025|3027.5|3021.5|36
1759995000000|2025-10-09 07:30:00|3027.3|3021.3|3027|3021|3029.5|3023.5|3026.3|3020.3|45
1759995300000|2025-10-09 07:35:00|3027.3|3021.3|3029|3023|3030.3|3024.3|3027.3|3021.3|38
1759995600000|2025-10-09 07:40:00|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027|3021|44
1759995900000|2025-10-09 07:45:00|3028|3022|3030.3|3024.3|3030.5|3024.5|3028|3022|32
1759996200000|2025-10-09 07:50:00|3030.5|3024.5|3030.8|3024.8|3031.5|3025.5|3029.8|3023.8|28
1759996500000|2025-10-09 07:55:00|3030.5|3024.5|3032|3026|3034.8|3028.8|3030|3024|48
1759996800000|2025-10-09 08:00:00|3031.8|3025.8|3027.8|3021.8|3032|3026|3027.5|3021.5|63
1759997100000|2025-10-09 08:05:00|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3022.8|3016.8|43
1759997400000|2025-10-09 08:10:00|3026.8|3020.8|3029|3023|3029.8|3023.8|3026.8|3020.8|39
1759997700000|2025-10-09 08:15:00|3029.3|3023.3|3034|3028|3034|3028|3029.3|3023.3|46
1759998000000|2025-10-09 08:20:00|3034.3|3028.3|3035|3029|3035.5|3029.5|3031.5|3025.5|56
1759998300000|2025-10-09 08:25:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3033.5|3027.5|32
1759998600000|2025-10-09 08:30:00|3035|3029|3032.8|3026.8|3035.3|3029.3|3032.8|3026.8|48
1759998900000|2025-10-09 08:35:00|3033.3|3027.3|3033|3027|3034|3028|3032.8|3026.8|42
1759999200000|2025-10-09 08:40:00|3033.3|3027.3|3032.3|3026.3|3033.5|3027.5|3030.3|3024.3|53
1759999500000|2025-10-09 08:45:00|3032|3026|3034|3028|3034.8|3028.8|3032|3026|42
1759999800000|2025-10-09 08:50:00|3034.3|3028.3|3037.5|3031.5|3038|3032|3034|3028|41
1760000100000|2025-10-09 08:55:00|3037.3|3031.3|3036.3|3030.3|3037.5|3031.5|3035.3|3029.3|38
1760000400000|2025-10-09 09:00:00|3036.5|3030.5|3036.5|3030.5|3038|3032|3035.8|3029.8|39
1760000700000|2025-10-09 09:05:00|3036.3|3030.3|3034|3028|3036.3|3030.3|3033.3|3027.3|43
1760001000000|2025-10-09 09:10:00|3034.3|3028.3|3033.5|3027.5|3034.8|3028.8|3032.8|3026.8|29
1760001300000|2025-10-09 09:15:00|3033.3|3027.3|3034|3028|3035.3|3029.3|3033.3|3027.3|21
1760001600000|2025-10-09 09:20:00|3034.3|3028.3|3036.3|3030.3|3037|3031|3034.3|3028.3|14
1760001900000|2025-10-09 09:25:00|3037.3|3031.3|3035|3029|3037.3|3031.3|3034.3|3028.3|26
1760002200000|2025-10-09 09:30:00|3035.3|3029.3|3034|3028|3035.3|3029.3|3033.3|3027.3|30
1760002500000|2025-10-09 09:35:00|3033.8|3027.8|3031|3025|3034|3028|3030.3|3024.3|36
1760002800000|2025-10-09 09:40:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3030.5|3024.5|21
1760003100000|2025-10-09 09:45:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.3|3024.3|25
1760003400000|2025-10-09 09:50:00|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.3|3024.3|23
1760003700000|2025-10-09 09:55:00|3031.8|3025.8|3032.5|3026.5|3032.8|3026.8|3031.8|3025.8|25
1760004000000|2025-10-09 10:00:00|3032.8|3026.8|3032|3026|3033|3027|3031.8|3025.8|21
1760004300000|2025-10-09 10:05:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032|3026|5
1760004600000|2025-10-09 10:10:00|3032.5|3026.5|3034.3|3028.3|3034.5|3028.5|3032.5|3026.5|18
1760004900000|2025-10-09 10:15:00|3034|3028|3035.3|3029.3|3035.3|3029.3|3034|3028|12
1760005200000|2025-10-09 10:20:00|3035.5|3029.5|3036|3030|3036.8|3030.8|3035.5|3029.5|19
1760005500000|2025-10-09 10:25:00|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3035|3029|18
1760005800000|2025-10-09 10:30:00|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|37
1760006100000|2025-10-09 10:35:00|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3035.3|3029.3|17
1760006400000|2025-10-09 10:40:00|3036|3030|3036|3030|3036.5|3030.5|3035.5|3029.5|27
1760006700000|2025-10-09 10:45:00|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3033.5|3027.5|39
1760007000000|2025-10-09 10:50:00|3035.3|3029.3|3034.5|3028.5|3036.3|3030.3|3033.3|3027.3|31
1760007300000|2025-10-09 10:55:00|3034.8|3028.8|3034|3028|3035|3029|3033.8|3027.8|14
1760007600000|2025-10-09 11:00:00|3034.3|3028.3|3034|3028|3035|3029|3033.8|3027.8|30
1760007900000|2025-10-09 11:05:00|3033.8|3027.8|3035.5|3029.5|3035.5|3029.5|3033.3|3027.3|17
1760008200000|2025-10-09 11:10:00|3035.8|3029.8|3036.3|3030.3|3036.8|3030.8|3035.8|3029.8|11
1760008500000|2025-10-09 11:15:00|3036|3030|3035.8|3029.8|3037|3031|3035.8|3029.8|18
1760008800000|2025-10-09 11:20:00|3035.5|3029.5|3038.8|3032.8|3039|3033|3035|3029|34
1760009100000|2025-10-09 11:25:00|3039|3033|3040.8|3034.8|3041.8|3035.8|3037.8|3031.8|43
1760009400000|2025-10-09 11:30:00|3041|3035|3046|3040|3046.3|3040.3|3040.8|3034.8|63
1760009700000|2025-10-09 11:35:00|3046.3|3040.3|3044.8|3038.8|3046.8|3040.8|3043.8|3037.8|76
1760010000000|2025-10-09 11:40:00|3044.5|3038.5|3046.5|3040.5|3046.5|3040.5|3043.8|3037.8|32
1760010300000|2025-10-09 11:45:00|3046.8|3040.8|3046|3040|3047|3041|3044.8|3038.8|46
1760010600000|2025-10-09 11:50:00|3046.3|3040.3|3046|3040|3050|3044|3044.8|3038.8|88
1760010900000|2025-10-09 11:55:00|3045.8|3039.8|3048.3|3042.3|3048.3|3042.3|3045.8|3039.8|62
1760011200000|2025-10-09 12:00:00|3048.5|3042.5|3049.5|3043.5|3052.3|3046.3|3048.5|3042.5|67
1760011500000|2025-10-09 12:05:00|3049.3|3043.3|3050.5|3044.5|3051|3045|3049|3043|43
1760011800000|2025-10-09 12:10:00|3050.3|3044.3|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|60
1760012100000|2025-10-09 12:15:00|3051.8|3045.8|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|48
1760012400000|2025-10-09 12:20:00|3051.8|3045.8|3056|3050|3057.6|3051.6|3051.3|3045.3|78
1760012700000|2025-10-09 12:25:00|3056.3|3050.3|3060.3|3054.3|3060.5|3054.5|3054.8|3048.8|100
1760013000000|2025-10-09 12:30:00|3059.8|3053.8|3064.5|3058.5|3065.8|3059.8|3059.5|3053.5|105
1760013300000|2025-10-09 12:35:00|3064.3|3058.3|3069.5|3063.5|3070.3|3064.3|3064|3058|93
1760013600000|2025-10-09 12:40:00|3069.3|3063.3|3075.8|3069.8|3077.5|3071.5|3068.8|3062.8|130
1760013900000|2025-10-09 12:45:00|3075.5|3069.5|3078.8|3072.8|3081.8|3075.8|3073.3|3067.3|124
1760014200000|2025-10-09 12:50:00|3079|3073|3076.3|3070.3|3082.3|3076.3|3076.3|3070.3|94
1760014500000|2025-10-09 12:55:00|3076|3070|3078.3|3072.3|3079.3|3073.3|3074.8|3068.8|167
1760014800000|2025-10-09 13:00:00|3078|3072|3079.5|3073.5|3082.8|3076.8|3075.6|3069.6|395
1760015100000|2025-10-09 13:05:00|3079.8|3073.8|3079|3073|3083.3|3077.3|3075.3|3069.3|257
1760015400000|2025-10-09 13:10:00|3079.3|3073.3|3072|3066|3081.3|3075.3|3070.8|3064.8|252
1760015700000|2025-10-09 13:15:00|3072.3|3066.3|3074.5|3068.5|3075|3069|3069.8|3063.8|243
1760016000000|2025-10-09 13:20:00|3074.3|3068.3|3070.3|3064.3|3078.5|3072.5|3070|3064|220
1760016300000|2025-10-09 13:25:00|3070|3064|3056.5|3050.5|3070.3|3064.3|3056|3050|186
1760016600000|2025-10-09 13:30:00|3056.3|3050.3|3059|3053|3062|3056|3052.3|3046.3|192
1760016900000|2025-10-09 13:35:00|3058.8|3052.8|3060|3054|3061|3055|3056.5|3050.5|190
1760017200000|2025-10-09 13:40:00|3059.8|3053.8|3050.3|3044.3|3060.5|3054.5|3050|3044|169
1760017500000|2025-10-09 13:45:00|3050|3044|3046.3|3040.3|3053.5|3047.5|3042|3036|231
1760017800000|2025-10-09 13:50:00|3046|3040|3048.8|3042.8|3050.8|3044.8|3045.3|3039.3|187
1760018100000|2025-10-09 13:55:00|3049|3043|3051.3|3045.3|3052.5|3046.5|3048.3|3042.3|137
1760018400000|2025-10-09 14:00:00|3051|3045|3043.3|3037.3|3051|3045|3040.8|3034.8|214
1760018700000|2025-10-09 14:05:00|3043.5|3037.5|3050|3044|3051.3|3045.3|3043.5|3037.5|107
1760019000000|2025-10-09 14:10:00|3050.3|3044.3|3052.5|3046.5|3052.8|3046.8|3049.5|3043.5|137
1760019300000|2025-10-09 14:15:00|3052.3|3046.3|3047.8|3041.8|3052.8|3046.8|3047.8|3041.8|140
1760019600000|2025-10-09 14:20:00|3046.8|3040.8|3040.5|3034.5|3047.5|3041.5|3039.5|3033.5|130
1760019900000|2025-10-09 14:25:00|3040.8|3034.8|3033.3|3027.3|3043.5|3037.5|3033.3|3027.3|168
1760020200000|2025-10-09 14:30:00|3033.5|3027.5|3035.3|3029.3|3037.5|3031.5|3030.8|3024.8|235
1760020500000|2025-10-09 14:35:00|3035.5|3029.5|3039.8|3033.8|3041.3|3035.3|3035.3|3029.3|143
1760020800000|2025-10-09 14:40:00|3039.5|3033.5|3040.8|3034.8|3041|3035|3036.8|3030.8|106
1760021100000|2025-10-09 14:45:00|3040.5|3034.5|3041.8|3035.8|3042.8|3036.8|3037.5|3031.5|134
1760021400000|2025-10-09 14:50:00|3042|3036|3042.5|3036.5|3045|3039|3041.3|3035.3|84
1760021700000|2025-10-09 14:55:00|3042.3|3036.3|3045|3039|3045.3|3039.3|3041.8|3035.8|93
1760022000000|2025-10-09 15:00:00|3045.5|3039.5|3045.8|3039.8|3047|3041|3043.5|3037.5|131
1760022300000|2025-10-09 15:05:00|3045.5|3039.5|3045|3039|3045.8|3039.8|3042.8|3036.8|121
1760022600000|2025-10-09 15:10:00|3044.8|3038.8|3042.8|3036.8|3046|3040|3042|3036|53
1760022900000|2025-10-09 15:15:00|3043.3|3037.3|3047.5|3041.5|3048|3042|3043|3037|68
1760023200000|2025-10-09 15:20:00|3047.3|3041.3|3039.3|3033.3|3047.3|3041.3|3038.8|3032.8|63
1760023500000|2025-10-09 15:25:00|3039|3033|3024|3018|3039.8|3033.8|3021.8|3015.8|128
1760023800000|2025-10-09 15:30:00|3023.8|3017.8|3014.5|3008.5|3024|3018|3013.6|3007.6|120
1760024100000|2025-10-09 15:35:00|3014.3|3008.3|3016.8|3010.8|3018.3|3012.3|3007.6|3001.6|164
1760024400000|2025-10-09 15:40:00|3017|3011|3019.3|3013.3|3019.5|3013.5|3015.5|3009.5|91
1760024700000|2025-10-09 15:45:00|3019.5|3013.5|3026|3020|3026.5|3020.5|3019.5|3013.5|87
1760025000000|2025-10-09 15:50:00|3026.3|3020.3|3028|3022|3029|3023|3026|3020|48
1760025300000|2025-10-09 15:55:00|3028.3|3022.3|3036.3|3030.3|3036.3|3030.3|3028.3|3022.3|88
1760025600000|2025-10-09 16:00:00|3036|3030|3031.3|3025.3|3037|3031|3031|3025|62
1760025900000|2025-10-09 16:05:00|3031|3025|3029.8|3023.8|3031.3|3025.3|3028.8|3022.8|43
1760026200000|2025-10-09 16:10:00|3029.5|3023.5|3029.8|3023.8|3030.8|3024.8|3028.8|3022.8|31
1760026500000|2025-10-09 16:15:00|3030|3024|3024.8|3018.8|3030|3024|3024.8|3018.8|13
1760026800000|2025-10-09 16:20:00|3024.3|3018.3|3020|3014|3024.3|3018.3|3019.5|3013.5|63
1760027100000|2025-10-09 16:25:00|3019.8|3013.8|3020.8|3014.8|3022|3016|3019.5|3013.5|48
1760027400000|2025-10-09 16:30:00|3021|3015|3020.8|3014.8|3021.3|3015.3|3020|3014|59
1760027700000|2025-10-09 16:35:00|3021|3015|3019|3013|3021|3015|3018|3012|94
1760028000000|2025-10-09 16:40:00|3018.8|3012.8|3019|3013|3019.8|3013.8|3016.5|3010.5|71
1760028300000|2025-10-09 16:45:00|3019.3|3013.3|3019|3013|3020|3014|3017.8|3011.8|137
1760028600000|2025-10-09 16:50:00|3019.3|3013.3|3016.8|3010.8|3019.8|3013.8|3016.8|3010.8|46
1760028900000|2025-10-09 16:55:00|3017|3011|3017.4|3011.4|3017.4|3011.4|3015.9|3009.9|117
1760029200000|2025-10-09 17:00:00|3017.1|3011.1|3016.4|3010.4|3017.9|3011.9|3015.9|3009.9|81
1760029500000|2025-10-09 17:05:00|3015.9|3009.9|3019.4|3013.4|3020.4|3014.4|3015.6|3009.6|44
1760029800000|2025-10-09 17:10:00|3019.1|3013.1|3016.4|3010.4|3019.1|3013.1|3015.6|3009.6|51
1760030100000|2025-10-09 17:15:00|3016.6|3010.6|3014.6|3008.6|3016.9|3010.9|3013.9|3007.9|57
1760030400000|2025-10-09 17:20:00|3014.4|3008.4|3015.4|3009.4|3016.6|3010.6|3013.6|3007.6|43
1760030700000|2025-10-09 17:25:00|3015.6|3009.6|3014.4|3008.4|3015.9|3009.9|3012.6|3006.6|51
1760031000000|2025-10-09 17:30:00|3014.1|3008.1|3016.9|3010.9|3016.9|3010.9|3013.4|3007.4|64
1760031300000|2025-10-09 17:35:00|3016.4|3010.4|3017.1|3011.1|3017.1|3011.1|3015.9|3009.9|28
1760031600000|2025-10-09 17:40:00|3017.4|3011.4|3016.9|3010.9|3017.4|3011.4|3016.9|3010.9|7
1760031900000|2025-10-09 17:45:00|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.4|3010.4|15
1760032200000|2025-10-09 17:50:00|3017.1|3011.1|3017.6|3011.6|3018.1|3012.1|3017.1|3011.1|18
1760032500000|2025-10-09 17:55:00|3024|3005.3|3024.5|3005.8|3024.8|3006|3024|3005.3|4
1760054400000|2025-10-10 00:00:00|3023.4|3017.4|3025.5|3019.5|3026|3020|3023.1|3017.1|28
1760054700000|2025-10-10 00:05:00|3025.3|3019.3|3023.3|3017.3|3025.3|3019.3|3022.8|3016.8|25
1760055000000|2025-10-10 00:10:00|3023|3017|3025.8|3019.8|3026.1|3020.1|3022.3|3016.3|12
1760055300000|2025-10-10 00:15:00|3026|3020|3026.3|3020.3|3028.8|3022.8|3025.8|3019.8|44
1760055600000|2025-10-10 00:20:00|3026|3020|3025.3|3019.3|3026|3020|3024.5|3018.5|10
1760055900000|2025-10-10 00:25:00|3025.5|3019.5|3027.3|3021.3|3028.3|3022.3|3025.5|3019.5|12
1760056200000|2025-10-10 00:30:00|3027.5|3021.5|3026.3|3020.3|3027.5|3021.5|3025.8|3019.8|9
1760056500000|2025-10-10 00:35:00|3026.5|3020.5|3026.8|3020.8|3027.5|3021.5|3026.5|3020.5|6
1760056800000|2025-10-10 00:40:00|3027|3021|3027.3|3021.3|3028.3|3022.3|3026.3|3020.3|18
1760057100000|2025-10-10 00:45:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027|3021|6
1760057400000|2025-10-10 00:50:00|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3026.5|3020.5|14
1760057700000|2025-10-10 00:55:00|3028.5|3022.5|3025.8|3019.8|3029|3023|3025.8|3019.8|19
1760058000000|2025-10-10 01:00:00|3026|3020|3019.8|3013.8|3027.5|3021.5|3018.8|3012.8|179
1760058300000|2025-10-10 01:05:00|3019.3|3013.3|3021.8|3015.8|3023|3017|3019|3013|106
1760058600000|2025-10-10 01:10:00|3022|3016|3022.8|3016.8|3024.3|3018.3|3021.5|3015.5|92
1760058900000|2025-10-10 01:15:00|3023.3|3017.3|3023|3017|3024.8|3018.8|3021.3|3015.3|91
1760059200000|2025-10-10 01:20:00|3022.8|3016.8|3020.5|3014.5|3023.8|3017.8|3020|3014|70
1760059500000|2025-10-10 01:25:00|3020.3|3014.3|3022.8|3016.8|3022.8|3016.8|3020.3|3014.3|49
1760059800000|2025-10-10 01:30:00|3023|3017|3021|3015|3023.8|3017.8|3020.8|3014.8|70
1760060100000|2025-10-10 01:35:00|3020.8|3014.8|3017.8|3011.8|3020.8|3014.8|3017.3|3011.3|64
1760060400000|2025-10-10 01:40:00|3018|3012|3021|3015|3022|3016|3017.5|3011.5|64
1760060700000|2025-10-10 01:45:00|3020.8|3014.8|3023.3|3017.3|3023.8|3017.8|3019.8|3013.8|72
1760061000000|2025-10-10 01:50:00|3023|3017|3029.5|3023.5|3029.5|3023.5|3022.3|3016.3|88
1760061300000|2025-10-10 01:55:00|3029.8|3023.8|3028.8|3022.8|3032.5|3026.5|3028.8|3022.8|74
1760061600000|2025-10-10 02:00:00|3029|3023|3027.3|3021.3|3029.5|3023.5|3027.3|3021.3|45
1760061900000|2025-10-10 02:05:00|3027.5|3021.5|3025|3019|3027.5|3021.5|3023.3|3017.3|69
1760062200000|2025-10-10 02:10:00|3024.8|3018.8|3024.5|3018.5|3027.3|3021.3|3023.8|3017.8|83
1760062500000|2025-10-10 02:15:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|5
1760062800000|2025-10-10 02:20:00|3023.8|3017.8|3024|3018|3025|3019|3023.8|3017.8|8
1760063100000|2025-10-10 02:25:00|3023.8|3017.8|3024.5|3018.5|3025.5|3019.5|3023.8|3017.8|18
1760063400000|2025-10-10 02:30:00|3024.3|3018.3|3026.3|3020.3|3027|3021|3023.8|3017.8|97
1760063700000|2025-10-10 02:35:00|3026|3020|3028.5|3022.5|3029|3023|3025.8|3019.8|50
1760064000000|2025-10-10 02:40:00|3028|3022|3026|3020|3028.5|3022.5|3026|3020|54
1760064300000|2025-10-10 02:45:00|3026.3|3020.3|3026.3|3020.3|3026.8|3020.8|3025.5|3019.5|28
1760064600000|2025-10-10 02:50:00|3026|3020|3026.5|3020.5|3028.8|3022.8|3025.3|3019.3|48
1760064900000|2025-10-10 02:55:00|3026.3|3020.3|3027|3021|3027.5|3021.5|3025|3019|48
1760065200000|2025-10-10 03:00:00|3026.8|3020.8|3022|3016|3026.8|3020.8|3022|3016|37
1760065500000|2025-10-10 03:05:00|3022.3|3016.3|3023|3017|3026.3|3020.3|3022.3|3016.3|65
1760065800000|2025-10-10 03:10:00|3023.3|3017.3|3020|3014|3023.5|3017.5|3019.8|3013.8|52
1760066100000|2025-10-10 03:15:00|3020.3|3014.3|3021.8|3015.8|3022.8|3016.8|3019.8|3013.8|62
1760066400000|2025-10-10 03:20:00|3021.5|3015.5|3018.8|3012.8|3022|3016|3018|3012|55
1760066700000|2025-10-10 03:25:00|3019|3013|3020.8|3014.8|3020.8|3014.8|3018|3012|64
1760067000000|2025-10-10 03:30:00|3020.5|3014.5|3022.8|3016.8|3023.5|3017.5|3020.3|3014.3|23
1760067300000|2025-10-10 03:35:00|3023|3017|3020|3014|3023|3017|3019.3|3013.3|23
1760067600000|2025-10-10 03:40:00|3019.8|3013.8|3018|3012|3019.8|3013.8|3018|3012|21
1760067900000|2025-10-10 03:45:00|3018.3|3012.3|3017.8|3011.8|3018.8|3012.8|3016.8|3010.8|20
1760068200000|2025-10-10 03:50:00|3018|3012|3018.3|3012.3|3020|3014|3018|3012|29
1760068500000|2025-10-10 03:55:00|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|4
1760068800000|2025-10-10 04:00:00|3018|3012|3018.3|3012.3|3018.8|3012.8|3018|3012|6
1760069100000|2025-10-10 04:05:00|3018.5|3012.5|3017.3|3011.3|3018.5|3012.5|3016.5|3010.5|18
1760069400000|2025-10-10 04:10:00|3017.5|3011.5|3015.8|3009.8|3018.3|3012.3|3015.5|3009.5|29
1760069700000|2025-10-10 04:15:00|3016|3010|3017.5|3011.5|3017.5|3011.5|3015.5|3009.5|15
1760070000000|2025-10-10 04:20:00|3017.8|3011.8|3018.3|3012.3|3018.8|3012.8|3017.8|3011.8|17
1760070300000|2025-10-10 04:25:00|3018|3012|3018.3|3012.3|3018.5|3012.5|3017.5|3011.5|14
1760070600000|2025-10-10 04:30:00|3018.5|3012.5|3019|3013|3019.3|3013.3|3018.5|3012.5|14
1760070900000|2025-10-10 04:35:00|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3017.5|3011.5|19
1760071200000|2025-10-10 04:40:00|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.3|3012.3|15
1760071500000|2025-10-10 04:45:00|3018.5|3012.5|3018|3012|3018.8|3012.8|3017.3|3011.3|11
1760071800000|2025-10-10 04:50:00|3018.3|3012.3|3017.3|3011.3|3018.5|3012.5|3016.8|3010.8|7
1760072100000|2025-10-10 04:55:00|3017.5|3011.5|3017.8|3011.8|3018.3|3012.3|3017.3|3011.3|11
1760072400000|2025-10-10 05:00:00|3018|3012|3016.3|3010.3|3018.8|3012.8|3016.3|3010.3|15
1760072700000|2025-10-10 05:05:00|3016|3010|3016.8|3010.8|3017|3011|3015.5|3009.5|9
1760073000000|2025-10-10 05:10:00|3016.5|3010.5|3015.5|3009.5|3016.5|3010.5|3015.5|3009.5|5
1760073300000|2025-10-10 05:15:00|3015.8|3009.8|3017|3011|3017.3|3011.3|3015.8|3009.8|10
1760073600000|2025-10-10 05:20:00|3017.3|3011.3|3017.5|3011.5|3018|3012|3017.3|3011.3|5
1760073900000|2025-10-10 05:25:00|3017.3|3011.3|3016.5|3010.5|3017.5|3011.5|3016.3|3010.3|12
1760074200000|2025-10-10 05:30:00|3016.8|3010.8|3013.8|3007.8|3016.8|3010.8|3013|3007|107
1760074500000|2025-10-10 05:35:00|3013.3|3007.3|3008.5|3002.5|3013.3|3007.3|3008.3|3002.3|88
1760074800000|2025-10-10 05:40:00|3008.8|3002.8|3009.5|3003.5|3010|3004|3008.3|3002.3|84
1760075100000|2025-10-10 05:45:00|3009.3|3003.3|3011|3005|3011|3005|3009.3|3003.3|38
1760075400000|2025-10-10 05:50:00|3010.8|3004.8|3011.8|3005.8|3012.3|3006.3|3008.5|3002.5|76
1760075700000|2025-10-10 05:55:00|3011.5|3005.5|3010.5|3004.5|3011.8|3005.8|3009.3|3003.3|40
1760076000000|2025-10-10 06:00:00|3011.3|3005.3|3010|3004|3012|3006|3009.8|3003.8|60
1760076300000|2025-10-10 06:05:00|3009.8|3003.8|3009|3003|3009.8|3003.8|3006.5|3000.5|85
1760076600000|2025-10-10 06:10:00|3009.3|3003.3|3009.5|3003.5|3010.5|3004.5|3009|3003|27
1760076900000|2025-10-10 06:15:00|3009.3|3003.3|3007.3|3001.3|3009.8|3003.8|3004.8|2998.8|65
1760077200000|2025-10-10 06:20:00|3007|3001|3007.5|3001.5|3008|3002|3004.8|2998.8|73
1760077500000|2025-10-10 06:25:00|3007.8|3001.8|3006.3|3000.3|3008.8|3002.8|3005.3|2999.3|56
1760077800000|2025-10-10 06:30:00|3007.3|3001.3|3010.5|3004.5|3010.5|3004.5|3007.3|3001.3|31
1760078100000|2025-10-10 06:35:00|3010.3|3004.3|3006.8|3000.8|3010.8|3004.8|3005.8|2999.8|71
1760078400000|2025-10-10 06:40:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3004|2998|60
1760078700000|2025-10-10 06:45:00|3006|3000|3001|2995|3006|3000|3000.3|2994.3|51
1760079000000|2025-10-10 06:50:00|3001.3|2995.3|3002|2996|3002.8|2996.8|3000.8|2994.8|72
1760079300000|2025-10-10 06:55:00|3002.3|2996.3|3007.1|3001.1|3007.1|3001.1|3002.3|2996.3|97
1760079600000|2025-10-10 07:00:00|3007.4|3001.4|2995|2989|3009.9|3003.9|2994.8|2988.8|120
1760079900000|2025-10-10 07:05:00|2995.3|2989.3|2998.5|2992.5|3002.3|2996.3|2995|2989|111
1760080200000|2025-10-10 07:10:00|2998.8|2992.8|3000.8|2994.8|3001.3|2995.3|2998.3|2992.3|63
1760080500000|2025-10-10 07:15:00|3001|2995|3010|3004|3011.3|3005.3|2999.8|2993.8|99
1760080800000|2025-10-10 07:20:00|3009.8|3003.8|3004.3|2998.3|3012.3|3006.3|3004.3|2998.3|90
1760081100000|2025-10-10 07:25:00|3004|2998|3004.5|2998.5|3005.8|2999.8|3003|2997|80
1760081400000|2025-10-10 07:30:00|3004.3|2998.3|3003.5|2997.5|3005.5|2999.5|3002.3|2996.3|43
1760081700000|2025-10-10 07:35:00|3004.3|2998.3|3003.5|2997.5|3007.3|3001.3|3003.5|2997.5|56
1760082000000|2025-10-10 07:40:00|3003.3|2997.3|3003|2997|3003.5|2997.5|3001.5|2995.5|23
1760082300000|2025-10-10 07:45:00|3004|2998|3007.8|3001.8|3008|3002|3004|2998|41
1760082600000|2025-10-10 07:50:00|3007.5|3001.5|3013.8|3007.8|3013.8|3007.8|3007.5|3001.5|39
1760082900000|2025-10-10 07:55:00|3013.5|3007.5|3017.5|3011.5|3018|3012|3013.5|3007.5|45
1760083200000|2025-10-10 08:00:00|3017.8|3011.8|3018.5|3012.5|3020.5|3014.5|3017.3|3011.3|63
1760083500000|2025-10-10 08:05:00|3018.3|3012.3|3020.5|3014.5|3020.5|3014.5|3016.5|3010.5|38
1760083800000|2025-10-10 08:10:00|3020.8|3014.8|3030.5|3024.5|3030.5|3024.5|3020.8|3014.8|87
1760084100000|2025-10-10 08:15:00|3030.8|3024.8|3029.3|3023.3|3034.5|3028.5|3027.5|3021.5|99
1760084400000|2025-10-10 08:20:00|3028.8|3022.8|3029.3|3023.3|3034|3028|3028.8|3022.8|87
1760084700000|2025-10-10 08:25:00|3029.5|3023.5|3029|3023|3031.5|3025.5|3028|3022|57
1760085000000|2025-10-10 08:30:00|3028.8|3022.8|3027.5|3021.5|3029.3|3023.3|3026.5|3020.5|45
1760085300000|2025-10-10 08:35:00|3027.3|3021.3|3024.3|3018.3|3027.3|3021.3|3024|3018|45
1760085600000|2025-10-10 08:40:00|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3021.5|3015.5|49
1760085900000|2025-10-10 08:45:00|3023.3|3017.3|3022.5|3016.5|3025.5|3019.5|3022.3|3016.3|67
1760086200000|2025-10-10 08:50:00|3022.3|3016.3|3023.3|3017.3|3024.3|3018.3|3020.5|3014.5|39
1760086500000|2025-10-10 08:55:00|3023.5|3017.5|3025.5|3019.5|3025.5|3019.5|3023.5|3017.5|37
1760086800000|2025-10-10 09:00:00|3025.8|3019.8|3023.5|3017.5|3026.8|3020.8|3023.3|3017.3|76
1760087100000|2025-10-10 09:05:00|3023.8|3017.8|3023.5|3017.5|3024|3018|3018.8|3012.8|63
1760087400000|2025-10-10 09:10:00|3023.3|3017.3|3022.3|3016.3|3024.3|3018.3|3021.8|3015.8|33
1760087700000|2025-10-10 09:15:00|3022|3016|3020.5|3014.5|3022.8|3016.8|3020|3014|49
1760088000000|2025-10-10 09:20:00|3020.8|3014.8|3026|3020|3026|3020|3020.8|3014.8|41
1760088300000|2025-10-10 09:25:00|3026.3|3020.3|3026.5|3020.5|3027|3021|3024.3|3018.3|30
1760088600000|2025-10-10 09:30:00|3026.3|3020.3|3029.3|3023.3|3030.5|3024.5|3025.3|3019.3|34
1760088900000|2025-10-10 09:35:00|3029.5|3023.5|3027.8|3021.8|3030.3|3024.3|3027.8|3021.8|29
1760089200000|2025-10-10 09:40:00|3028|3022|3030.3|3024.3|3031.3|3025.3|3026.8|3020.8|30
1760089500000|2025-10-10 09:45:00|3030|3024|3027.8|3021.8|3031.8|3025.8|3027.3|3021.3|45
1760089800000|2025-10-10 09:50:00|3028|3022|3025.8|3019.8|3029.3|3023.3|3024.8|3018.8|44
1760090100000|2025-10-10 09:55:00|3025.5|3019.5|3027|3021|3027|3021|3024.8|3018.8|27
1760090400000|2025-10-10 10:00:00|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3025.3|3019.3|60
1760090700000|2025-10-10 10:05:00|3028|3022|3031|3025|3031|3025|3027|3021|49
1760091000000|2025-10-10 10:10:00|3030.8|3024.8|3035.8|3029.8|3036.3|3030.3|3030|3024|40
1760091300000|2025-10-10 10:15:00|3036|3030|3035|3029|3037|3031|3034.3|3028.3|33
1760091600000|2025-10-10 10:20:00|3034.8|3028.8|3033|3027|3034.8|3028.8|3032|3026|23
1760091900000|2025-10-10 10:25:00|3032.8|3026.8|3032.5|3026.5|3034.3|3028.3|3031.8|3025.8|37
1760092200000|2025-10-10 10:30:00|3032.3|3026.3|3032|3026|3032.8|3026.8|3031.5|3025.5|24
1760092500000|2025-10-10 10:35:00|3031.8|3025.8|3028.5|3022.5|3032.5|3026.5|3027.5|3021.5|44
1760092800000|2025-10-10 10:40:00|3028.3|3022.3|3030|3024|3031.5|3025.5|3028.3|3022.3|47
1760093100000|2025-10-10 10:45:00|3029.8|3023.8|3030.8|3024.8|3031|3025|3028.3|3022.3|24
1760093400000|2025-10-10 10:50:00|3031|3025|3030.8|3024.8|3032|3026|3029.3|3023.3|37
1760093700000|2025-10-10 10:55:00|3030.3|3024.3|3031.8|3025.8|3032.5|3026.5|3029.8|3023.8|48
1760094000000|2025-10-10 11:00:00|3031.5|3025.5|3034|3028|3034.8|3028.8|3031|3025|62
1760094300000|2025-10-10 11:05:00|3033.8|3027.8|3038|3032|3038.5|3032.5|3032.8|3026.8|30
1760094600000|2025-10-10 11:10:00|3037.8|3031.8|3037.5|3031.5|3039.3|3033.3|3036.5|3030.5|37
1760094900000|2025-10-10 11:15:00|3037.3|3031.3|3036.8|3030.8|3038.3|3032.3|3036.8|3030.8|17
1760095200000|2025-10-10 11:20:00|3037|3031|3034.8|3028.8|3037.5|3031.5|3034.3|3028.3|43
1760095500000|2025-10-10 11:25:00|3035.3|3029.3|3033.5|3027.5|3035.3|3029.3|3032|3026|39
1760095800000|2025-10-10 11:30:00|3033.8|3027.8|3032|3026|3035.5|3029.5|3031.8|3025.8|79
1760096100000|2025-10-10 11:35:00|3032.3|3026.3|3033.3|3027.3|3034.5|3028.5|3031.5|3025.5|32
1760096400000|2025-10-10 11:40:00|3033.5|3027.5|3035|3029|3035|3029|3032.8|3026.8|28
1760096700000|2025-10-10 11:45:00|3035.3|3029.3|3036.5|3030.5|3037|3031|3032.8|3026.8|37
1760097000000|2025-10-10 11:50:00|3036.8|3030.8|3029|3023|3037|3031|3028.8|3022.8|62
1760097300000|2025-10-10 11:55:00|3029.3|3023.3|3034.8|3028.8|3034.8|3028.8|3029.3|3023.3|60
1760097600000|2025-10-10 12:00:00|3035|3029|3037.8|3031.8|3037.8|3031.8|3035|3029|68
1760097900000|2025-10-10 12:05:00|3037.5|3031.5|3043.3|3037.3|3043.8|3037.8|3037.3|3031.3|68
1760098200000|2025-10-10 12:10:00|3043.5|3037.5|3046.8|3040.8|3050.3|3044.3|3043.3|3037.3|112
1760098500000|2025-10-10 12:15:00|3046.5|3040.5|3045|3039|3047.8|3041.8|3044.3|3038.3|70
1760098800000|2025-10-10 12:20:00|3045.3|3039.3|3045|3039|3046.8|3040.8|3042.5|3036.5|62
1760099100000|2025-10-10 12:25:00|3045.3|3039.3|3047.5|3041.5|3048|3042|3044.8|3038.8|40
1760099400000|2025-10-10 12:30:00|3048.5|3042.5|3047|3041|3048.8|3042.8|3045.3|3039.3|59
1760099700000|2025-10-10 12:35:00|3047.3|3041.3|3043|3037|3047.8|3041.8|3041.3|3035.3|62
1760100000000|2025-10-10 12:40:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3041.8|3035.8|33
1760100300000|2025-10-10 12:45:00|3043.3|3037.3|3042.5|3036.5|3043.8|3037.8|3042.3|3036.3|30
1760100600000|2025-10-10 12:50:00|3042.8|3036.8|3041|3035|3044.3|3038.3|3040.8|3034.8|41
1760100900000|2025-10-10 12:55:00|3041.3|3035.3|3046|3040|3047.5|3041.5|3041.3|3035.3|59
1760101200000|2025-10-10 13:00:00|3046.3|3040.3|3043.5|3037.5|3047.5|3041.5|3042|3036|273
1760101500000|2025-10-10 13:05:00|3043.8|3037.8|3049.3|3043.3|3049.5|3043.5|3043.8|3037.8|124
1760101800000|2025-10-10 13:10:00|3049.5|3043.5|3049|3043|3051.8|3045.8|3049|3043|110
1760102100000|2025-10-10 13:15:00|3048.8|3042.8|3046.5|3040.5|3049.5|3043.5|3046.5|3040.5|88
1760102400000|2025-10-10 13:20:00|3046.3|3040.3|3050.8|3044.8|3051.3|3045.3|3045.5|3039.5|85
1760102700000|2025-10-10 13:25:00|3051|3045|3053.3|3047.3|3055|3049|3051|3045|79
1760103000000|2025-10-10 13:30:00|3053|3047|3055.8|3049.8|3057.3|3051.3|3052|3046|105
1760103300000|2025-10-10 13:35:00|3055.5|3049.5|3058.5|3052.5|3059.8|3053.8|3054|3048|113
1760103600000|2025-10-10 13:40:00|3058.8|3052.8|3061.5|3055.5|3062.5|3056.5|3058.8|3052.8|94
1760103900000|2025-10-10 13:45:00|3061.3|3055.3|3058|3052|3061.3|3055.3|3058|3052|83
1760104200000|2025-10-10 13:50:00|3057.8|3051.8|3051.5|3045.5|3057.8|3051.8|3051.3|3045.3|118
1760104500000|2025-10-10 13:55:00|3051.8|3045.8|3052|3046|3053|3047|3050.8|3044.8|109
1760104800000|2025-10-10 14:00:00|3051.8|3045.8|3048|3042|3051.8|3045.8|3046|3040|105
1760105100000|2025-10-10 14:05:00|3048.3|3042.3|3047.8|3041.8|3050.8|3044.8|3047|3041|87
1760105400000|2025-10-10 14:10:00|3047.5|3041.5|3042.5|3036.5|3048.3|3042.3|3042.3|3036.3|123
1760105700000|2025-10-10 14:15:00|3042.8|3036.8|3036.3|3030.3|3043.5|3037.5|3034.8|3028.8|158
1760106000000|2025-10-10 14:20:00|3036|3030|3038.3|3032.3|3040.8|3034.8|3033.5|3027.5|72
1760106300000|2025-10-10 14:25:00|3038|3032|3038|3032|3039.3|3033.3|3036.8|3030.8|52
1760106600000|2025-10-10 14:30:00|3038.3|3032.3|3030|3024|3038.8|3032.8|3029.3|3023.3|86
1760106900000|2025-10-10 14:35:00|3030.3|3024.3|3036.8|3030.8|3036.8|3030.8|3029.3|3023.3|107
1760107200000|2025-10-10 14:40:00|3036.5|3030.5|3036.5|3030.5|3037.8|3031.8|3035.3|3029.3|60
1760107500000|2025-10-10 14:45:00|3037.3|3031.3|3043.3|3037.3|3043.5|3037.5|3036|3030|54
1760107800000|2025-10-10 14:50:00|3043.5|3037.5|3046.5|3040.5|3048.3|3042.3|3043.3|3037.3|47
1760108100000|2025-10-10 14:55:00|3046.3|3040.3|3032.8|3026.8|3046.3|3040.3|3032.8|3026.8|187
1760108400000|2025-10-10 15:00:00|3032.5|3026.5|3020.1|3014.1|3032.5|3026.5|3018.6|3012.6|255
1760108700000|2025-10-10 15:05:00|3019.1|3013.1|3024.9|3018.9|3030|3024|3019.1|3013.1|172
1760109000000|2025-10-10 15:10:00|3025.4|3019.4|3029.6|3023.6|3030.6|3024.6|3022.1|3016.1|168
1760109300000|2025-10-10 15:15:00|3029.4|3023.4|3020.1|3014.1|3030.1|3024.1|3018.9|3012.9|139
1760109600000|2025-10-10 15:20:00|3019.9|3013.9|3017.9|3011.9|3020.1|3014.1|3010.1|3004.1|246
1760109900000|2025-10-10 15:25:00|3017.6|3011.6|3010.9|3004.9|3018.1|3012.1|3007.4|3001.4|215
1760110200000|2025-10-10 15:30:00|3010.6|3004.6|3001.4|2995.4|3010.9|3004.9|3000.4|2994.4|232
1760110500000|2025-10-10 15:35:00|3001.9|2995.9|3002.6|2996.6|3008.6|3002.6|2999.6|2993.6|259
1760110800000|2025-10-10 15:40:00|3002.4|2996.4|2997.9|2991.9|3003.1|2997.1|2994.1|2988.1|213
1760111100000|2025-10-10 15:45:00|2998.4|2992.4|3002.1|2996.1|3003.4|2997.4|2994.1|2988.1|299
1760111400000|2025-10-10 15:50:00|3001.9|2995.9|3000.4|2994.4|3006.9|3000.9|2997.4|2991.4|193
1760111700000|2025-10-10 15:55:00|3000.1|2994.1|2999.9|2993.9|3002.6|2996.6|2997.9|2991.9|161
1760112000000|2025-10-10 16:00:00|2999.6|2993.6|2991.4|2985.4|2999.6|2993.6|2990.1|2984.1|173
1760112300000|2025-10-10 16:05:00|2991.6|2985.6|2983.9|2977.9|2991.9|2985.9|2976.6|2970.6|188
1760112600000|2025-10-10 16:10:00|2983.1|2977.1|2990.1|2984.1|2992.9|2986.9|2982.9|2976.9|141
1760112900000|2025-10-10 16:15:00|2989.9|2983.9|2988.1|2982.1|2990.4|2984.4|2986.6|2980.6|101
1760113200000|2025-10-10 16:20:00|2987.9|2981.9|2994.4|2988.4|2994.4|2988.4|2985.9|2979.9|119
1760113500000|2025-10-10 16:25:00|2994.1|2988.1|2996.4|2990.4|3001.6|2995.6|2993.1|2987.1|141
1760113800000|2025-10-10 16:30:00|2996.1|2990.1|2997.4|2991.4|3000.1|2994.1|2996.1|2990.1|68
1760114100000|2025-10-10 16:35:00|2997.1|2991.1|2998.4|2992.4|2998.4|2992.4|2994.4|2988.4|79
1760114400000|2025-10-10 16:40:00|2997.9|2991.9|2996.4|2990.4|2999.9|2993.9|2993.4|2987.4|81
1760114700000|2025-10-10 16:45:00|2996.1|2990.1|2996.1|2990.1|2997.6|2991.6|2994.1|2988.1|68
1760115000000|2025-10-10 16:50:00|2996.4|2990.4|2996.4|2990.4|2997.4|2991.4|2994.9|2988.9|79
1760115300000|2025-10-10 16:55:00|2996.6|2990.6|2990.8|2984.8|2997.9|2991.9|2990.8|2984.8|153
1760115600000|2025-10-10 17:00:00|2991|2985|2983.5|2977.5|2991.8|2985.8|2983.3|2977.3|100
1760115900000|2025-10-10 17:05:00|2983.8|2977.8|2980.5|2974.5|2984.6|2978.6|2977.6|2971.6|68
1760116200000|2025-10-10 17:10:00|2980.8|2974.8|2984.3|2978.3|2984.3|2978.3|2980.8|2974.8|49
1760116500000|2025-10-10 17:15:00|2984|2978|2984|2978|2985|2979|2983.9|2977.9|13
1760116800000|2025-10-10 17:20:00|2984.3|2978.3|2989.8|2983.8|2990|2984|2981.5|2975.5|48
1760117100000|2025-10-10 17:25:00|2990.8|2984.8|2988|2982|2991.3|2985.3|2987.8|2981.8|69
1760117400000|2025-10-10 17:30:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2986.4|2980.4|34
1760117700000|2025-10-10 17:35:00|2988.3|2982.3|2990|2984|2990|2984|2987.8|2981.8|25
1760118000000|2025-10-10 17:40:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|17
1760118300000|2025-10-10 17:45:00|2989.5|2983.5|2987.8|2981.8|2989.5|2983.5|2987.3|2981.3|44
1760118600000|2025-10-10 17:50:00|2987.5|2981.5|2992.3|2986.3|2992.3|2986.3|2987.3|2981.3|33
1760118900000|2025-10-10 17:55:00|2998.8|2980|2995|2976.3|2999.5|2980.8|2994.3|2975.5|15
1760313600000|2025-10-13 00:00:00|3013.8|3007.8|3015.8|3009.8|3018.5|3012|3013.5|3007.5|39
1760313900000|2025-10-13 00:05:00|3015.5|3009.5|3010.8|3004.8|3015.5|3009.5|3009.5|3003.5|41
1760314200000|2025-10-13 00:10:00|3011|3005|3012.5|3006.5|3014|3008|3011|3005|40
1760314500000|2025-10-13 00:15:00|3012.3|3006.3|3012|3006|3013|3007|3011.8|3005.8|20
1760314800000|2025-10-13 00:20:00|3012.3|3006.3|3013.8|3007.8|3014.5|3008.5|3012|3006|22
1760315100000|2025-10-13 00:25:00|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|6
1760315400000|2025-10-13 00:30:00|3013.5|3007.5|3023.8|3017.8|3023.8|3017.8|3012.5|3006.5|38
1760315700000|2025-10-13 00:35:00|3024|3018|3037.3|3031.3|3037.8|3031.8|3023|3017|79
1760316000000|2025-10-13 00:40:00|3037|3031|3041.5|3035.5|3042|3036|3035.5|3029.5|76
1760316300000|2025-10-13 00:45:00|3041.8|3035.8|3040.3|3034.3|3043.5|3037.5|3040.3|3034.3|59
1760316600000|2025-10-13 00:50:00|3040|3034|3035.8|3029.8|3041.3|3034.5|3035.8|3029.8|34
1760316900000|2025-10-13 00:55:00|3035.5|3029.5|3030|3024|3036.5|3030.5|3029.5|3023.5|66
1760317200000|2025-10-13 01:00:00|3030.3|3024.3|3023.5|3017.5|3032.3|3026.3|3023.3|3017.3|383
1760317500000|2025-10-13 01:05:00|3023.8|3017.8|3024.8|3018.8|3026|3020|3020.5|3014.5|200
1760317800000|2025-10-13 01:10:00|3025|3019|3017.3|3011.3|3026.3|3020.3|3017.3|3011.3|184
1760318100000|2025-10-13 01:15:00|3017|3011|3023.5|3017.5|3023.8|3017.8|3016.8|3010.8|184
1760318400000|2025-10-13 01:20:00|3023|3017|3019.8|3013.8|3025.8|3019.8|3019.8|3013.8|113
1760318700000|2025-10-13 01:25:00|3020|3014|3014.8|3008.8|3021.3|3015|3014.5|3008.5|108
1760319000000|2025-10-13 01:30:00|3015|3009|3017.3|3011.3|3019|3013|3015|3009|175
1760319300000|2025-10-13 01:35:00|3017.8|3011.8|3015.5|3009.5|3019.3|3013.3|3014.5|3008.5|102
1760319600000|2025-10-13 01:40:00|3015.8|3009.8|3025|3019|3025|3019|3015.8|3009.8|104
1760319900000|2025-10-13 01:45:00|3025.3|3019.3|3027.8|3021.8|3028.5|3022.5|3025|3019|65
1760320200000|2025-10-13 01:50:00|3028|3022|3025.5|3019.5|3028.3|3022.3|3025|3019|81
1760320500000|2025-10-13 01:55:00|3025.3|3019.3|3024.8|3018.8|3025.8|3019.8|3023.3|3017.3|87
1760320800000|2025-10-13 02:00:00|3024.5|3018.5|3022.3|3016.3|3024.8|3018.8|3021.8|3015.8|126
1760321100000|2025-10-13 02:05:00|3022|3016|3022.3|3016.3|3024.5|3018.5|3021.3|3015.3|93
1760321400000|2025-10-13 02:10:00|3022|3016|3023|3017|3023|3017|3019.3|3013.3|95
1760321700000|2025-10-13 02:15:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|8
1760322000000|2025-10-13 02:20:00|3023|3017|3024.3|3018.3|3024.3|3018.3|3023|3017|6
1760322300000|2025-10-13 02:25:00|3024|3018|3023|3017|3024|3018|3023|3017|8
1760322600000|2025-10-13 02:30:00|3023.3|3017.3|3019.5|3013.5|3025.3|3019.3|3018.8|3012.8|85
1760322900000|2025-10-13 02:35:00|3019.8|3013.8|3019.5|3013.5|3021.3|3015.3|3017.8|3011.8|34
1760323200000|2025-10-13 02:40:00|3019.3|3013.3|3016.3|3010.3|3020.5|3013.8|3016.3|3010.3|22
1760323500000|2025-10-13 02:45:00|3016.5|3010.5|3023.5|3017.5|3024.5|3018.5|3016.5|3010.5|40
1760323800000|2025-10-13 02:50:00|3023.3|3017.3|3016.8|3010.8|3023.3|3017.3|3015.5|3009.5|46
1760324100000|2025-10-13 02:55:00|3016.5|3010.5|3019.5|3013.5|3020|3014|3016.3|3010.3|46
1760324400000|2025-10-13 03:00:00|3019.3|3013.3|3023.5|3017.5|3024.3|3018.3|3019.3|3013.3|26
1760324700000|2025-10-13 03:05:00|3023.3|3017.3|3023.5|3017.5|3024|3018|3022.5|3016.5|24
1760325000000|2025-10-13 03:10:00|3023|3017|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|31
1760325300000|2025-10-13 03:15:00|3022.8|3016.8|3026.5|3020.5|3026.5|3020.5|3022.8|3016.8|47
1760325600000|2025-10-13 03:20:00|3026.8|3020.8|3025|3019|3027.3|3021.3|3024|3018|38
1760325900000|2025-10-13 03:25:00|3025.3|3019.3|3020.8|3014.8|3025.8|3019.8|3019.3|3013.3|69
1760326200000|2025-10-13 03:30:00|3020.5|3014.5|3022.5|3016.5|3024|3018|3020.5|3014.5|30
1760326500000|2025-10-13 03:35:00|3023.3|3017.3|3026.3|3020.3|3026.3|3020.3|3023.3|3017.3|17
1760326800000|2025-10-13 03:40:00|3026.5|3020.5|3024.8|3018.8|3026.5|3020.5|3024.5|3018.5|19
1760327100000|2025-10-13 03:45:00|3024.5|3018.5|3022.5|3016.5|3024.5|3018.5|3022|3016|42
1760327400000|2025-10-13 03:50:00|3022.8|3016.8|3029|3023|3030.5|3024.5|3020.3|3014.3|104
1760327700000|2025-10-13 03:55:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3025.8|3019.8|47
1760328000000|2025-10-13 04:00:00|3028.3|3022.3|3028|3022|3030.8|3024.8|3028|3022|44
1760328300000|2025-10-13 04:05:00|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3025.3|3019.3|38
1760328600000|2025-10-13 04:10:00|3026.5|3020.5|3019.8|3013.8|3026.5|3020.5|3019.8|3013.8|33
1760328900000|2025-10-13 04:15:00|3018.8|3012.8|3015.5|3009.5|3019.8|3013.8|3013.8|3007.8|39
1760329200000|2025-10-13 04:20:00|3015.3|3009.3|3017.8|3011.8|3018.5|3011.8|3015|3008.3|36
1760329500000|2025-10-13 04:25:00|3017.5|3011.5|3018.3|3012.3|3018.5|3012.5|3016|3010|20
1760329800000|2025-10-13 04:30:00|3017.5|3011.5|3017|3011|3018|3012|3016.8|3010.8|17
1760330100000|2025-10-13 04:35:00|3016.8|3010.8|3019|3013|3019.3|3013.3|3016.8|3010.8|30
1760330400000|2025-10-13 04:40:00|3019.5|3013.5|3019|3013|3019.8|3013.8|3018.5|3012.5|14
1760330700000|2025-10-13 04:45:00|3019.3|3013.3|3019.8|3013.8|3020.8|3014.8|3019.3|3013.3|7
1760331000000|2025-10-13 04:50:00|3019.5|3013.5|3021|3015|3021.3|3015.3|3019.3|3013.3|18
1760331300000|2025-10-13 04:55:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021|3015|11
1760331600000|2025-10-13 05:00:00|3020.8|3014.8|3022|3016|3022|3016|3019.8|3013.8|20
1760331900000|2025-10-13 05:05:00|3021.8|3015.8|3022.8|3016.8|3023|3017|3020.8|3014.8|22
1760332200000|2025-10-13 05:10:00|3022.5|3016.5|3023.5|3017.5|3023.8|3017.8|3021.8|3015.8|19
1760332500000|2025-10-13 05:15:00|3023.3|3017.3|3023.8|3017.8|3024.3|3018.3|3022.8|3016.8|13
1760332800000|2025-10-13 05:20:00|3024|3018|3022.3|3016.3|3024.5|3018.5|3022.3|3016.3|15
1760333100000|2025-10-13 05:25:00|3022|3016|3019.5|3013.5|3022|3016|3017.8|3011.8|19
1760333400000|2025-10-13 05:30:00|3019.3|3013.3|3020|3014|3021.5|3015.5|3016.3|3010.3|96
1760333700000|2025-10-13 05:35:00|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3018.8|3012.8|71
1760334000000|2025-10-13 05:40:00|3021|3015|3020.5|3014.5|3022.5|3016.5|3020.3|3014.3|37
1760334300000|2025-10-13 05:45:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3017|3011|73
1760334600000|2025-10-13 05:50:00|3019|3013|3019.5|3013.5|3019.5|3013.5|3017.8|3011.8|47
1760334900000|2025-10-13 05:55:00|3019.8|3013.8|3018|3012|3019.8|3013.8|3016.5|3010.5|59
1760335200000|2025-10-13 06:00:00|3017.8|3011.8|3013.3|3007.3|3018|3012|3012|3006|58
1760335500000|2025-10-13 06:05:00|3013|3007|3012.5|3006.5|3013|3007|3011.5|3005.5|31
1760335800000|2025-10-13 06:10:00|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3010.5|3004.5|34
1760336100000|2025-10-13 06:15:00|3012.5|3006.5|3015.8|3009.8|3016.3|3010.3|3010.8|3004.8|61
1760336400000|2025-10-13 06:20:00|3016.8|3010.8|3015|3009|3017.3|3011.3|3013.8|3007.8|63
1760336700000|2025-10-13 06:25:00|3014.8|3008.8|3012.5|3006.5|3014.8|3008.8|3011.5|3005.5|65
1760337000000|2025-10-13 06:30:00|3012.8|3006.8|3016.5|3010.5|3016.5|3010.5|3011.8|3005.8|57
1760337300000|2025-10-13 06:35:00|3017|3011|3019|3013|3020|3014|3016.8|3010.8|58
1760337600000|2025-10-13 06:40:00|3018.8|3012.8|3023.3|3017.3|3023.5|3017.5|3018.5|3012.5|43
1760337900000|2025-10-13 06:45:00|3023|3017|3024.5|3018.5|3024.5|3018.5|3022.5|3016.5|30
1760338200000|2025-10-13 06:50:00|3024.3|3018.3|3025|3019|3025.5|3019.5|3023|3017|28
1760338500000|2025-10-13 06:55:00|3025.3|3019.3|3026.6|3020.6|3027.6|3021.6|3024.9|3018.9|66
1760338800000|2025-10-13 07:00:00|3026.4|3020.4|3017.6|3011.6|3026.4|3020.4|3015.6|3009.6|97
1760339100000|2025-10-13 07:05:00|3016.9|3010.9|3019.1|3013.1|3021.9|3015.9|3016.9|3010.9|82
1760339400000|2025-10-13 07:10:00|3019.4|3013.4|3017.1|3011.1|3019.9|3013.9|3015.6|3009.6|59
1760339700000|2025-10-13 07:15:00|3016.9|3010.9|3014.6|3008.6|3018.4|3012.4|3013.6|3007.6|50
1760340000000|2025-10-13 07:20:00|3013.9|3007.9|3020.6|3014.6|3020.6|3014.6|3013.4|3007.4|69
1760340300000|2025-10-13 07:25:00|3019.9|3013.9|3018.9|3012.9|3020.4|3014.4|3018.1|3012.1|70
1760340600000|2025-10-13 07:30:00|3018.6|3012.6|3018.4|3012.4|3019.1|3013.1|3016.9|3010.9|45
1760340900000|2025-10-13 07:35:00|3018.6|3012.6|3018.6|3012.6|3019.4|3013.4|3016.1|3010.1|44
1760341200000|2025-10-13 07:40:00|3018.9|3012.9|3017.9|3011.9|3019.4|3013.4|3016.4|3010.4|43
1760341500000|2025-10-13 07:45:00|3018.1|3012.1|3015.9|3009.9|3018.1|3012.1|3015.4|3009.4|30
1760341800000|2025-10-13 07:50:00|3016.1|3010.1|3017.6|3011.6|3019.1|3013.1|3016.1|3010.1|36
1760342100000|2025-10-13 07:55:00|3017.4|3011.4|3018.9|3012.9|3019.6|3013.6|3016.9|3010.9|32
1760342400000|2025-10-13 08:00:00|3018.4|3012.4|3014.6|3008.6|3018.9|3012.9|3013.4|3007.4|84
1760342700000|2025-10-13 08:05:00|3014.9|3008.9|3006.4|3000.4|3015.1|3009.1|3006.4|3000.4|65
1760343000000|2025-10-13 08:10:00|3006.1|3000.1|3002.1|2996.1|3008.1|3002.1|3002.1|2996.1|61
1760343300000|2025-10-13 08:15:00|3001.6|2995.6|3000.5|2994.5|3001.9|2995.9|2995.4|2989.4|69
1760343600000|2025-10-13 08:20:00|3000.3|2994.3|2998|2992|3001.5|2995.5|2995.5|2989.5|77
1760343900000|2025-10-13 08:25:00|2997.8|2991.8|3005|2999|3005|2999|2997.8|2991.8|58
1760344200000|2025-10-13 08:30:00|3004.8|2998.8|3002.5|2996.5|3005|2999|3001.3|2995.3|49
1760344500000|2025-10-13 08:35:00|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|2999.8|2993.8|28
1760344800000|2025-10-13 08:40:00|3000.8|2994.8|3001|2995|3001.3|2995.3|2999.5|2993.5|47
1760345100000|2025-10-13 08:45:00|3000.8|2994.8|2991.5|2985.5|3000.8|2994.8|2990.5|2984.5|58
1760345400000|2025-10-13 08:50:00|2991.3|2985.3|2995.5|2989.5|2997|2991|2990.3|2984.3|79
1760345700000|2025-10-13 08:55:00|2995.3|2989.3|2997|2991|2997|2991|2994.5|2988.5|32
1760346000000|2025-10-13 09:00:00|2996.8|2990.8|2999.5|2993.5|3001.5|2995.5|2996.8|2990.8|41
1760346300000|2025-10-13 09:05:00|3001|2995|3005|2999|3005|2999|3001|2995|47
1760346600000|2025-10-13 09:10:00|3005.3|2999.3|3007.5|3001.5|3007.5|3001.5|3005.3|2999.3|32
1760346900000|2025-10-13 09:15:00|3007.3|3001.3|3005.8|2999.8|3007.8|3001.8|3005.8|2999.8|24
1760347200000|2025-10-13 09:20:00|3005.5|2999.5|3004.5|2998.5|3007.5|3001.5|3003.8|2997.8|38
1760347500000|2025-10-13 09:25:00|3004.3|2998.3|3006|3000|3006.3|3000.3|3003|2997|18
1760347800000|2025-10-13 09:30:00|3006.3|3000.3|3010|3004|3010.5|3004.5|3006.3|3000.3|38
1760348100000|2025-10-13 09:35:00|3009.8|3003.8|3010.8|3004.8|3011.3|3005.3|3008.8|3002.8|24
1760348400000|2025-10-13 09:40:00|3010.5|3004.5|3012.5|3006.5|3012.5|3006.5|3010.3|3004.3|18
1760348700000|2025-10-13 09:45:00|3012.3|3006.3|3014.3|3008.3|3015.8|3009.8|3011|3005|36
1760349000000|2025-10-13 09:50:00|3014.5|3008.5|3016.5|3010.5|3017|3011|3013.8|3007.8|39
1760349300000|2025-10-13 09:55:00|3016.8|3010.8|3015.5|3009.5|3016.8|3010.8|3014|3008|31
1760349600000|2025-10-13 10:00:00|3015.3|3009.3|3016.5|3010.5|3016.8|3010.8|3012.8|3006.8|36
1760349900000|2025-10-13 10:05:00|3016.3|3010.3|3013.8|3007.8|3017.3|3011.3|3013.3|3007.3|57
1760350200000|2025-10-13 10:10:00|3013.5|3007.5|3012.5|3006.5|3014.5|3008.5|3011.5|3005.5|52
1760350500000|2025-10-13 10:15:00|3013.3|3007.3|3014.3|3008.3|3015|3009|3012.3|3006.3|36
1760350800000|2025-10-13 10:20:00|3014|3008|3014|3008|3016|3010|3013.8|3007.8|44
1760351100000|2025-10-13 10:25:00|3013.8|3007.8|3016.5|3010.5|3016.8|3010.8|3013.8|3007.8|14
1760351400000|2025-10-13 10:30:00|3016.8|3010.8|3014|3008|3017|3011|3013.3|3007.3|42
1760351700000|2025-10-13 10:35:00|3013.8|3007.8|3011.8|3005.8|3015|3009|3011.5|3005.5|32
1760352000000|2025-10-13 10:40:00|3011.5|3005.5|3008.3|3002.3|3012.5|3006.5|3008.3|3002.3|56
1760352300000|2025-10-13 10:45:00|3008.5|3002.5|3005.8|2999.8|3009|3003|3005.8|2999.8|50
1760352600000|2025-10-13 10:50:00|3006|3000|3007|3001|3007.5|3001.5|3005.8|2999.8|28
1760352900000|2025-10-13 10:55:00|3006.8|3000.8|3006.3|3000.3|3007.3|3001.3|3005.8|2999.8|22
1760353200000|2025-10-13 11:00:00|3006|3000|3013|3007|3013.5|3007.5|3005.8|2999.8|94
1760353500000|2025-10-13 11:05:00|3013.3|3007.3|3006.3|3000.3|3013.3|3007.3|3006|3000|125
1760353800000|2025-10-13 11:10:00|3006.8|3000.8|3007|3001|3009|3003|3006|3000|57
1760354100000|2025-10-13 11:15:00|3007.3|3001.3|3007.5|3001.5|3010.3|3004.3|3007|3001|59
1760354400000|2025-10-13 11:20:00|3007.8|3001.8|3007|3001|3008.3|3002.3|3003.3|2997.3|62
1760354700000|2025-10-13 11:25:00|3007.3|3001.3|3011.5|3005.5|3011.5|3005.5|3007|3001|64
1760355000000|2025-10-13 11:30:00|3011.3|3005.3|3014.5|3008.5|3014.5|3008.5|3010.8|3004.8|55
1760355300000|2025-10-13 11:35:00|3015.3|3009.3|3016|3010|3017|3011|3014|3008|35
1760355600000|2025-10-13 11:40:00|3015.8|3009.8|3019|3013|3019.8|3013.8|3014.8|3008.8|31
1760355900000|2025-10-13 11:45:00|3019.3|3013.3|3017.5|3011.5|3021.8|3015.8|3016.3|3010.3|47
1760356200000|2025-10-13 11:50:00|3017.3|3011.3|3011|3005|3017.3|3011.3|3010.3|3004.3|85
1760356500000|2025-10-13 11:55:00|3011.3|3005.3|3014.5|3008.5|3017.5|3011.5|3010.5|3004.5|100
1760356800000|2025-10-13 12:00:00|3014.8|3008.8|3015|3009|3016|3010|3011.8|3005.8|83
1760357100000|2025-10-13 12:05:00|3015.3|3009.3|3014|3008|3015.8|3009.8|3013.3|3007.3|34
1760357400000|2025-10-13 12:10:00|3014.3|3008.3|3018|3012|3018.8|3012.8|3014.3|3008.3|56
1760357700000|2025-10-13 12:15:00|3018.3|3012.3|3018|3012|3018.5|3012.5|3016.5|3010.5|41
1760358000000|2025-10-13 12:20:00|3017.8|3011.8|3018|3012|3018.8|3012.8|3016.5|3010.5|40
1760358300000|2025-10-13 12:25:00|3017.8|3011.8|3021.8|3015.8|3025|3019|3017.8|3011.8|59
1760358600000|2025-10-13 12:30:00|3021.5|3015.5|3021|3015|3024.3|3018.3|3019.5|3013.5|95
1760358900000|2025-10-13 12:35:00|3021.3|3015.3|3021.5|3015.5|3023|3017|3020|3014|67
1760359200000|2025-10-13 12:40:00|3021.8|3015.8|3026|3020|3027.3|3021.3|3019.3|3013.3|68
1760359500000|2025-10-13 12:45:00|3025.8|3019.8|3025|3019|3026.8|3020.8|3023.8|3017.8|62
1760359800000|2025-10-13 12:50:00|3024.8|3018.8|3024|3018|3025|3019|3022.8|3016.8|32
1760360100000|2025-10-13 12:55:00|3024.3|3018.3|3028.5|3022.5|3029.8|3023.8|3021.8|3015.8|67
1760360400000|2025-10-13 13:00:00|3028.3|3022.3|3027.5|3021.5|3029.3|3023.3|3024.3|3018.3|180
1760360700000|2025-10-13 13:05:00|3027.8|3021.8|3028.5|3022.5|3030.5|3024.5|3026.8|3020.8|134
1760361000000|2025-10-13 13:10:00|3028.8|3022.8|3031.5|3025.5|3031.8|3025.8|3027.5|3021.5|126
1760361300000|2025-10-13 13:15:00|3031.8|3025.8|3031.3|3025.3|3033.8|3027.8|3029.8|3023.8|95
1760361600000|2025-10-13 13:20:00|3031|3025|3032.3|3026.3|3032.3|3026.3|3026.8|3020.8|150
1760361900000|2025-10-13 13:25:00|3032.5|3026.5|3033.5|3027.5|3034|3028|3030.8|3024.8|72
1760362200000|2025-10-13 13:30:00|3033.3|3027.3|3033.3|3027.3|3033.5|3027.5|3030.3|3024.3|81
1760362500000|2025-10-13 13:35:00|3033.5|3027.5|3036.5|3030.5|3036.8|3030.8|3031.5|3025.5|95
1760362800000|2025-10-13 13:40:00|3036.8|3030.8|3032.5|3026.5|3038.3|3032.3|3029|3023|122
1760363100000|2025-10-13 13:45:00|3032.3|3026.3|3035.3|3029.3|3035.8|3029.8|3030.5|3024.5|114
1760363400000|2025-10-13 13:50:00|3035.5|3029.5|3037.5|3031.5|3038|3032|3034.3|3028.3|114
1760363700000|2025-10-13 13:55:00|3037.3|3031.3|3039.5|3033.5|3039.8|3033.8|3036.3|3030.3|103
1760364000000|2025-10-13 14:00:00|3039.3|3033.3|3038.5|3032.5|3040|3034|3034|3028|150
1760364300000|2025-10-13 14:05:00|3038.8|3032.8|3036|3030|3039.3|3033.3|3035|3029|105
1760364600000|2025-10-13 14:10:00|3035.8|3029.8|3029.3|3023.3|3036|3030|3028.5|3022.5|110
1760364900000|2025-10-13 14:15:00|3029|3023|3027|3021|3030.3|3024.3|3024.8|3018.8|72
1760365200000|2025-10-13 14:20:00|3026.8|3020.8|3027.5|3021.5|3028.5|3022.5|3025.5|3019.5|111
1760365500000|2025-10-13 14:25:00|3027.3|3021.3|3029.8|3023.8|3031.3|3025.3|3026.5|3020.5|85
1760365800000|2025-10-13 14:30:00|3030|3024|3034.3|3028.3|3035|3029|3030|3024|79
1760366100000|2025-10-13 14:35:00|3033.8|3027.8|3035|3029|3035.5|3029.5|3032.5|3026.5|88
1760366400000|2025-10-13 14:40:00|3034.8|3028.8|3037.5|3031.5|3038.3|3032.3|3033.5|3027.5|93
1760366700000|2025-10-13 14:45:00|3037.8|3031.8|3033.5|3027.5|3038.8|3032.8|3033.5|3027.5|95
1760367000000|2025-10-13 14:50:00|3033.8|3027.8|3037.5|3031.5|3038.8|3032.8|3033.3|3027.3|85
1760367300000|2025-10-13 14:55:00|3037.3|3031.3|3036|3030|3037.3|3031.3|3034.3|3028.3|94
1760367600000|2025-10-13 15:00:00|3036.3|3030.3|3038|3032|3039.5|3033.5|3036|3030|100
1760367900000|2025-10-13 15:05:00|3037.8|3031.8|3033.5|3027.5|3037.8|3031.8|3031.3|3025.3|77
1760368200000|2025-10-13 15:10:00|3033.3|3027.3|3037|3031|3037.5|3031.5|3032.8|3026.8|44
1760368500000|2025-10-13 15:15:00|3036.8|3030.8|3039.5|3033.5|3041|3035|3035.8|3029.8|65
1760368800000|2025-10-13 15:20:00|3039.8|3033.8|3033.8|3027.8|3041.5|3035.5|3033.8|3027.8|82
1760369100000|2025-10-13 15:25:00|3034|3028|3026|3020|3034.8|3028.8|3025.8|3019.8|101
1760369400000|2025-10-13 15:30:00|3026.3|3020.3|3023.8|3017.8|3029.5|3023.5|3021.8|3015.8|137
1760369700000|2025-10-13 15:35:00|3024|3018|3023.8|3017.8|3027|3021|3021.5|3015.5|135
1760370000000|2025-10-13 15:40:00|3023.5|3017.5|3025.8|3019.8|3026.8|3020.8|3023|3017|46
1760370300000|2025-10-13 15:45:00|3026|3020|3029.5|3023.5|3030.3|3024.3|3026|3020|56
1760370600000|2025-10-13 15:50:00|3029.8|3023.8|3031|3025|3031|3025|3028.8|3022.8|30
1760370900000|2025-10-13 15:55:00|3030.8|3024.8|3025|3019|3030.8|3024.8|3025|3019|54
1760371200000|2025-10-13 16:00:00|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025|3019|5
1760371500000|2025-10-13 16:05:00|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025|3019|16
1760371800000|2025-10-13 16:10:00|3025|3019|3025.8|3019.8|3026.3|3020.3|3024.8|3018.8|16
1760372100000|2025-10-13 16:15:00|3026.3|3020.3|3025.3|3019.3|3026.8|3020.8|3025.3|3019.3|31
1760372400000|2025-10-13 16:20:00|3025.5|3019.5|3026.3|3020.3|3027.8|3021.8|3025|3019|62
1760372700000|2025-10-13 16:25:00|3026|3020|3026.3|3020.3|3027.3|3021.3|3025.5|3019.5|30
1760373000000|2025-10-13 16:30:00|3026|3020|3018.8|3012.8|3026.3|3020.3|3018.3|3012.3|24
1760373300000|2025-10-13 16:35:00|3019.3|3013.3|3019|3013|3020|3014|3019|3013|21
1760373600000|2025-10-13 16:40:00|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|32
1760373900000|2025-10-13 16:45:00|3018.8|3012.8|3019.8|3013.8|3020.3|3014.3|3018.8|3012.8|40
1760374200000|2025-10-13 16:50:00|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3018.5|3012.5|12
1760374500000|2025-10-13 16:55:00|3018.5|3012.5|3018.6|3012.6|3019.4|3013.4|3017.6|3011.6|44
1760374800000|2025-10-13 17:00:00|3018.1|3012.1|3018.1|3012.1|3018.9|3012.9|3017.3|3011.3|10
1760375100000|2025-10-13 17:05:00|3017.4|3011.4|3016.6|3010.6|3017.4|3011.4|3016.4|3010.4|6
1760375400000|2025-10-13 17:10:00|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|5
1760375700000|2025-10-13 17:15:00|3016.6|3010.6|3019.1|3013.1|3021.9|3015.9|3016.6|3010.6|38
1760376000000|2025-10-13 17:20:00|3018.9|3012.9|3018.6|3012.6|3019.4|3013.4|3018.4|3012.4|11
1760376300000|2025-10-13 17:25:00|3019.1|3013.1|3020.4|3014.4|3021.4|3015.4|3019.1|3013.1|23
1760376600000|2025-10-13 17:30:00|3020.1|3014.1|3018.1|3012.1|3020.6|3014.6|3018.1|3012.1|20
1760376900000|2025-10-13 17:35:00|3018.4|3012.4|3017.9|3011.9|3018.6|3012.6|3017.6|3011.6|10
1760377200000|2025-10-13 17:40:00|3019.1|3013.1|3018.1|3012.1|3020.4|3014.4|3017.9|3011.9|23
1760377500000|2025-10-13 17:45:00|3018.4|3012.4|3018.4|3012.4|3019.1|3013.1|3017.9|3011.9|9
1760377800000|2025-10-13 17:50:00|3018.1|3012.1|3016.4|3010.4|3019.4|3013.4|3016.4|3010.4|42
1760378100000|2025-10-13 17:55:00|3016.1|3010.1|3022.8|3004|3024|3010.1|3015.4|3003.5|9
1760400000000|2025-10-14 00:00:00|3023.3|3017.3|3024.5|3018.5|3025.3|3019.3|3022.3|3016.3|13
1760400300000|2025-10-14 00:05:00|3024.3|3018.3|3024.3|3018.3|3025|3019|3023.8|3017.8|11
1760400600000|2025-10-14 00:10:00|3023.8|3017.8|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|16
1760400900000|2025-10-14 00:15:00|3023|3017|3023.8|3017.8|3024.8|3018.8|3023|3017|7
1760401200000|2025-10-14 00:20:00|3023.5|3017.5|3020.8|3014.8|3023.5|3017.5|3020.8|3014.8|14
1760401500000|2025-10-14 00:25:00|3021|3015|3019.8|3013.8|3021.5|3015.5|3019.8|3013.8|29
1760401800000|2025-10-14 00:30:00|3020|3014|3018.3|3012.3|3020.5|3014.5|3018.3|3012.3|21
1760402100000|2025-10-14 00:35:00|3018.5|3012.5|3018|3012|3020|3014|3017.8|3011.8|18
1760402400000|2025-10-14 00:40:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1760402700000|2025-10-14 00:45:00|3018|3012|3017.3|3011.3|3018|3012|3017|3011|5
1760403000000|2025-10-14 00:50:00|3016.8|3010.8|3017|3011|3017.5|3011.5|3016|3010|10
1760403300000|2025-10-14 00:55:00|3017.3|3011.3|3018|3012|3018.5|3012.5|3017.3|3011.3|8
1760403600000|2025-10-14 01:00:00|3018.3|3012.3|3021.8|3015.8|3023.5|3017.5|3018|3012|117
1760403900000|2025-10-14 01:05:00|3022|3016|3021|3015|3024|3018|3020.5|3014.5|98
1760404200000|2025-10-14 01:10:00|3021.3|3015.3|3023.5|3017.5|3024|3018|3020.5|3014.5|67
1760404500000|2025-10-14 01:15:00|3023.8|3017.8|3021.3|3015.3|3025|3019|3020.8|3014.8|109
1760404800000|2025-10-14 01:20:00|3021.5|3015.5|3019|3013|3021.5|3015.5|3018.5|3012.5|117
1760405100000|2025-10-14 01:25:00|3019.3|3013.3|3019.5|3013.5|3020.5|3014.5|3018|3012|68
1760405400000|2025-10-14 01:30:00|3019.8|3013.8|3020.8|3014.8|3021.5|3015.5|3018|3012|108
1760405700000|2025-10-14 01:35:00|3021|3015|3017.3|3011.3|3021.3|3015.3|3017|3011|109
1760406000000|2025-10-14 01:40:00|3017|3011|3018.5|3012.5|3019.3|3013.3|3016.3|3010.3|101
1760406300000|2025-10-14 01:45:00|3018.3|3012.3|3013.5|3007.5|3018.3|3012.3|3012.3|3006.3|114
1760406600000|2025-10-14 01:50:00|3013.8|3007.8|3012.5|3006.5|3014.3|3008.3|3011.8|3005.8|88
1760406900000|2025-10-14 01:55:00|3013|3007|3014.5|3008.5|3017.3|3011.3|3012.3|3006.3|96
1760407200000|2025-10-14 02:00:00|3014.8|3008.8|3015.5|3009.5|3016.5|3010.5|3013|3007|92
1760407500000|2025-10-14 02:05:00|3015.8|3009.8|3014.5|3008.5|3017.8|3011.8|3013.5|3007.5|84
1760407800000|2025-10-14 02:10:00|3014.3|3008.3|3014|3008|3014.5|3008.5|3012.8|3006.8|71
1760408100000|2025-10-14 02:15:00|3014.3|3008.3|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|13
1760408400000|2025-10-14 02:20:00|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.5|3008.5|13
1760408700000|2025-10-14 02:25:00|3015|3009|3014.5|3008.5|3015.5|3009.5|3013.3|3007.3|16
1760409000000|2025-10-14 02:30:00|3014.8|3008.8|3018.5|3012.5|3019.5|3013.5|3013.5|3007.5|112
1760409300000|2025-10-14 02:35:00|3018.8|3012.8|3022.8|3016.8|3023|3017|3018.8|3012.8|75
1760409600000|2025-10-14 02:40:00|3022.5|3016.5|3022.5|3016.5|3023.8|3017.8|3021|3015|82
1760409900000|2025-10-14 02:45:00|3022.8|3016.8|3021.3|3015.3|3023.5|3017.5|3020.3|3014.3|54
1760410200000|2025-10-14 02:50:00|3021|3015|3021|3015|3021|3015|3018.5|3012.5|51
1760410500000|2025-10-14 02:55:00|3021.3|3015.3|3019.8|3013.8|3022|3016|3019.8|3013.8|39
1760410800000|2025-10-14 03:00:00|3019.5|3013.5|3020.5|3014.5|3022.3|3016.3|3019.5|3013.5|40
1760411100000|2025-10-14 03:05:00|3020.8|3014.8|3016.5|3010.5|3020.8|3014.8|3016.5|3010.5|41
1760411400000|2025-10-14 03:10:00|3016.8|3010.8|3019|3013|3019|3013|3016.5|3010.5|60
1760411700000|2025-10-14 03:15:00|3019.3|3013.3|3020.3|3014.3|3022|3016|3019.3|3013.3|73
1760412000000|2025-10-14 03:20:00|3020.5|3014.5|3023.3|3017.3|3023.5|3017.5|3019|3013|63
1760412300000|2025-10-14 03:25:00|3023.5|3017.5|3025|3019|3025.3|3019.3|3023.5|3017.5|60
1760412600000|2025-10-14 03:30:00|3025.3|3019.3|3027.3|3021.3|3029.3|3023.3|3024.5|3018.5|46
1760412900000|2025-10-14 03:35:00|3027|3021|3027.8|3021.8|3028.5|3022.5|3026.5|3020.5|27
1760413200000|2025-10-14 03:40:00|3028|3022|3026.8|3020.8|3028|3022|3026|3020|18
1760413500000|2025-10-14 03:45:00|3027|3021|3027.3|3021.3|3027.5|3021.5|3026.8|3020.8|8
1760413800000|2025-10-14 03:50:00|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|13
1760414100000|2025-10-14 03:55:00|3026.3|3020.3|3028.3|3022.3|3028.8|3022.8|3026.3|3020.3|30
1760414400000|2025-10-14 04:00:00|3028|3022|3025.8|3019.8|3028|3022|3024.8|3018.8|22
1760414700000|2025-10-14 04:05:00|3026|3020|3023.8|3017.8|3026.5|3020.5|3023.8|3017.8|36
1760415000000|2025-10-14 04:10:00|3024|3018|3023.8|3017.8|3025.3|3019.3|3023.8|3017.8|34
1760415300000|2025-10-14 04:15:00|3023.5|3017.5|3021.8|3015.8|3024.3|3018.3|3020.3|3014.3|44
1760415600000|2025-10-14 04:20:00|3022|3016|3019.5|3013.5|3022.8|3016.8|3019.3|3013.3|52
1760415900000|2025-10-14 04:25:00|3019.8|3013.8|3018.8|3012.8|3020.5|3014.5|3017.8|3011.8|23
1760416200000|2025-10-14 04:30:00|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3016.8|3010.8|30
1760416500000|2025-10-14 04:35:00|3017.3|3011.3|3017|3011|3017.5|3011.5|3015.3|3009.3|49
1760416800000|2025-10-14 04:40:00|3017.3|3011.3|3019.8|3013.8|3021.5|3015.5|3017|3011|30
1760417100000|2025-10-14 04:45:00|3020|3014|3020.5|3014.5|3022.5|3016.5|3019.8|3013.8|27
1760417400000|2025-10-14 04:50:00|3020.8|3014.8|3019.5|3013.5|3020.8|3014.8|3019.3|3013.3|10
1760417700000|2025-10-14 04:55:00|3019.8|3013.8|3021.8|3015.8|3022|3016|3019.8|3013.8|16
1760418000000|2025-10-14 05:00:00|3021.5|3015.5|3019.3|3013.3|3021.5|3015.5|3018|3012|29
1760418300000|2025-10-14 05:05:00|3019|3013|3020.3|3014.3|3020.3|3014.3|3018.8|3012.8|14
1760418600000|2025-10-14 05:10:00|3020|3014|3020|3014|3020|3014|3018.8|3012.8|19
1760418900000|2025-10-14 05:15:00|3020.3|3014.3|3020.3|3014.3|3021|3015|3018.8|3012.8|31
1760419200000|2025-10-14 05:20:00|3020|3014|3019.8|3013.8|3020.8|3014.8|3019.3|3013.3|16
1760419500000|2025-10-14 05:25:00|3020|3014|3018.5|3012.5|3020.5|3014.5|3018.3|3012.3|25
1760419800000|2025-10-14 05:30:00|3018.8|3012.8|3015|3009|3018.8|3012.8|3013.8|3007.8|131
1760420100000|2025-10-14 05:35:00|3014.8|3008.8|3005.5|2999.5|3014.8|3008.8|3005.3|2999.3|187
1760420400000|2025-10-14 05:40:00|3005.8|2999.8|3003.3|2997.3|3007.5|3001.5|3001.8|2995.8|285
1760420700000|2025-10-14 05:45:00|3003|2997|3005.8|2999.8|3008|3002|3000.8|2994.8|273
1760421000000|2025-10-14 05:50:00|3005.5|2999.5|3013.3|3007.3|3013.8|3007.8|3005.3|2999.3|185
1760421300000|2025-10-14 05:55:00|3013|3007|3001.5|2995.5|3013|3007|3001.3|2995.3|196
1760421600000|2025-10-14 06:00:00|3001.8|2995.8|3001.8|2995.8|3005.3|2999.3|3000.5|2994.5|203
1760421900000|2025-10-14 06:05:00|3001.5|2995.5|2995|2989|3002.3|2996.3|2994.5|2988.5|143
1760422200000|2025-10-14 06:10:00|2994.8|2988.8|2990.8|2984.8|2994.8|2988.8|2989.5|2983.5|142
1760422500000|2025-10-14 06:15:00|2991|2985|2989.5|2983.5|2993.8|2987.8|2988.5|2982.5|170
1760422800000|2025-10-14 06:20:00|2989.8|2983.8|2989|2983|2990.8|2984.8|2984.5|2978.5|224
1760423100000|2025-10-14 06:25:00|2989.3|2983.3|2995|2989|2996.3|2990.3|2986.3|2980.3|199
1760423400000|2025-10-14 06:30:00|2996.3|2990.3|2991.8|2985.8|2996.8|2990.8|2991.3|2985.3|138
1760423700000|2025-10-14 06:35:00|2992|2986|2988.3|2982.3|2992.3|2986.3|2985.8|2979.8|149
1760424000000|2025-10-14 06:40:00|2988.5|2982.5|2989.8|2983.8|2992.8|2986.8|2986.8|2980.8|158
1760424300000|2025-10-14 06:45:00|2990|2984|2989.8|2983.8|2991.8|2985.8|2987.5|2981.5|149
1760424600000|2025-10-14 06:50:00|2989.5|2983.5|2989.3|2983.3|2991.8|2985.8|2984.8|2978.8|130
1760424900000|2025-10-14 06:55:00|2989.5|2983.5|2979.5|2973.5|2989.5|2983.5|2979.5|2973.5|147
1760425200000|2025-10-14 07:00:00|2979|2973|2977|2971|2981.4|2975.4|2975|2969|199
1760425500000|2025-10-14 07:05:00|2976.8|2970.8|2969.8|2963.8|2978.8|2972.8|2966.8|2960.8|192
1760425800000|2025-10-14 07:10:00|2970|2964|2970|2964|2975.3|2969.3|2967.3|2961.3|142
1760426100000|2025-10-14 07:15:00|2969.8|2963.8|2973.3|2967.3|2980|2974|2969.5|2963.5|186
1760426400000|2025-10-14 07:20:00|2973|2967|2976|2970|2977.8|2971.8|2972|2966|80
1760426700000|2025-10-14 07:25:00|2975.5|2969.5|2971.3|2965.3|2977.3|2971.3|2970.3|2964.3|120
1760427000000|2025-10-14 07:30:00|2971.5|2965.5|2977|2971|2977.8|2971.8|2970.5|2964.5|121
1760427300000|2025-10-14 07:35:00|2976.8|2970.8|2978.3|2972.3|2983.8|2977.8|2975|2969|244
1760427600000|2025-10-14 07:40:00|2978.8|2972.8|2979|2973|2980.8|2974.8|2976.5|2970.5|102
1760427900000|2025-10-14 07:45:00|2978.8|2972.8|2985.8|2979.8|2987.8|2981.8|2978.5|2972.5|144
1760428200000|2025-10-14 07:50:00|2986|2980|2990.3|2984.3|2991|2985|2985.8|2979.8|88
1760428500000|2025-10-14 07:55:00|2990.5|2984.5|2990.3|2984.3|2991|2985|2987.8|2981.8|89
1760428800000|2025-10-14 08:00:00|2990|2984|2983.8|2977.8|2990|2984|2976.5|2970.5|181
1760429100000|2025-10-14 08:05:00|2984.3|2978.3|2980.5|2974.5|2987|2981|2978.8|2972.8|131
1760429400000|2025-10-14 08:10:00|2980.8|2974.8|2985|2979|2985.5|2979.5|2977.8|2971.8|113
1760429700000|2025-10-14 08:15:00|2985.3|2979.3|2983|2977|2985.8|2979.8|2980|2974|106
1760430000000|2025-10-14 08:20:00|2982.8|2976.8|2979.5|2973.5|2984.3|2978.3|2978.8|2972.8|55
1760430300000|2025-10-14 08:25:00|2979.3|2973.3|2982|2976|2982.5|2976.5|2976.3|2970.3|70
1760430600000|2025-10-14 08:30:00|2982.3|2976.3|2974.5|2968.5|2982.5|2976.5|2974.3|2968.3|77
1760430900000|2025-10-14 08:35:00|2974.3|2968.3|2969.5|2963.5|2974.5|2968.5|2969.3|2963.3|64
1760431200000|2025-10-14 08:40:00|2969.3|2963.3|2963.3|2957.3|2970|2964|2962|2956|75
1760431500000|2025-10-14 08:45:00|2963.5|2957.5|2966.3|2960.3|2969|2963|2962.5|2956.5|66
1760431800000|2025-10-14 08:50:00|2966.5|2960.5|2970.3|2964.3|2970.5|2964.5|2966.5|2960.5|66
1760432100000|2025-10-14 08:55:00|2970.5|2964.5|2969.3|2963.3|2972.8|2966.8|2968.3|2962.3|67
1760432400000|2025-10-14 09:00:00|2969|2963|2964.3|2958.3|2969.3|2963.3|2963.3|2957.3|49
1760432700000|2025-10-14 09:05:00|2964|2958|2959|2953|2964|2958|2958.5|2952.5|74
1760433000000|2025-10-14 09:10:00|2958.8|2952.8|2966.3|2960.3|2967.5|2961.5|2958.5|2952.5|80
1760433300000|2025-10-14 09:15:00|2966|2960|2963|2957|2967.3|2961.3|2962.3|2956.3|60
1760433600000|2025-10-14 09:20:00|2963.3|2957.3|2963|2957|2964.3|2958.3|2961|2955|64
1760433900000|2025-10-14 09:25:00|2962.8|2956.8|2965.8|2959.8|2966.5|2960.5|2962.5|2956.5|60
1760434200000|2025-10-14 09:30:00|2965.5|2959.5|2964|2958|2969|2963|2964|2958|65
1760434500000|2025-10-14 09:35:00|2963.3|2957.3|2964.8|2958.8|2964.8|2958.8|2960.8|2954.8|80
1760434800000|2025-10-14 09:40:00|2964.5|2958.5|2964|2958|2965.8|2959.8|2963|2957|37
1760435100000|2025-10-14 09:45:00|2963.8|2957.8|2961.5|2955.5|2964|2958|2959.8|2953.8|64
1760435400000|2025-10-14 09:50:00|2961.3|2955.3|2957.3|2951.3|2961.8|2955.8|2956.8|2950.8|56
1760435700000|2025-10-14 09:55:00|2957|2951|2956.5|2950.5|2959.3|2953.3|2955.5|2949.5|64
1760436000000|2025-10-14 10:00:00|2956.8|2950.8|2951|2945|2957|2951|2948.8|2942.8|77
1760436300000|2025-10-14 10:05:00|2950.8|2944.8|2950.5|2944.5|2953.5|2947.5|2950|2944|56
1760436600000|2025-10-14 10:10:00|2950.3|2944.3|2945.8|2939.8|2950.5|2944.5|2945|2939|68
1760436900000|2025-10-14 10:15:00|2945.5|2939.5|2946.5|2940.5|2947.8|2941.8|2943.8|2937.8|52
1760437200000|2025-10-14 10:20:00|2946.3|2940.3|2948.5|2942.5|2950|2944|2945.5|2939.5|79
1760437500000|2025-10-14 10:25:00|2948.8|2942.8|2946|2940|2952.5|2946.5|2946|2940|59
1760437800000|2025-10-14 10:30:00|2945.8|2939.8|2938.8|2932.8|2945.8|2939.8|2936.8|2930.8|140
1760438100000|2025-10-14 10:35:00|2938.5|2932.5|2939|2933|2940.3|2934.3|2937.5|2931.5|69
1760438400000|2025-10-14 10:40:00|2938.8|2932.8|2936|2930|2938.8|2932.8|2934.8|2928.8|48
1760438700000|2025-10-14 10:45:00|2935.8|2929.8|2934.5|2928.5|2937.5|2931.5|2933.3|2927.3|38
1760439000000|2025-10-14 10:50:00|2934.8|2928.8|2941.8|2935.8|2942|2936|2934.8|2928.8|90
1760439300000|2025-10-14 10:55:00|2942.3|2936.3|2945|2939|2945.5|2939.5|2938.5|2932.5|91
1760439600000|2025-10-14 11:00:00|2944.8|2938.8|2946|2940|2949.5|2943.5|2942.3|2936.3|56
1760439900000|2025-10-14 11:05:00|2945.8|2939.8|2946.3|2940.3|2948.3|2942.3|2943|2937|82
1760440200000|2025-10-14 11:10:00|2946|2940|2941.5|2935.5|2947|2941|2940.8|2934.8|76
1760440500000|2025-10-14 11:15:00|2941.3|2935.3|2939.5|2933.5|2941.3|2935.3|2938|2932|69
1760440800000|2025-10-14 11:20:00|2939.8|2933.8|2944|2938|2944.8|2938.8|2939.8|2933.8|59
1760441100000|2025-10-14 11:25:00|2944.3|2938.3|2940.8|2934.8|2946.5|2940.5|2940|2934|85
1760441400000|2025-10-14 11:30:00|2940.5|2934.5|2944.3|2938.3|2944.3|2938.3|2937.8|2931.8|101
1760441700000|2025-10-14 11:35:00|2944|2938|2938.8|2932.8|2944|2938|2938.8|2932.8|70
1760442000000|2025-10-14 11:40:00|2938.5|2932.5|2939.5|2933.5|2940.5|2934.5|2938.5|2932.5|48
1760442300000|2025-10-14 11:45:00|2939.8|2933.8|2939.5|2933.5|2941.8|2935.8|2939.3|2933.3|53
1760442600000|2025-10-14 11:50:00|2939.8|2933.8|2941|2935|2942.8|2936.8|2939.5|2933.5|57
1760442900000|2025-10-14 11:55:00|2940.8|2934.8|2944.5|2938.5|2946.3|2940.3|2938.8|2932.8|93
1760443200000|2025-10-14 12:00:00|2944.3|2938.3|2941.8|2935.8|2944.3|2938.3|2939.3|2933.3|80
1760443500000|2025-10-14 12:05:00|2941.5|2935.5|2939.3|2933.3|2941.5|2935.5|2937.5|2931.5|56
1760443800000|2025-10-14 12:10:00|2939|2933|2938.3|2932.3|2940.3|2934.3|2938|2932|61
1760444100000|2025-10-14 12:15:00|2938|2932|2937|2931|2938.8|2932.8|2935.5|2929.5|82
1760444400000|2025-10-14 12:20:00|2936.8|2930.8|2935.8|2929.8|2938|2932|2935|2929|50
1760444700000|2025-10-14 12:25:00|2935.5|2929.5|2934.8|2928.8|2936.8|2930.8|2934|2928|86
1760445000000|2025-10-14 12:30:00|2935.3|2929.3|2937.5|2931.5|2938|2932|2935.3|2929.3|56
1760445300000|2025-10-14 12:35:00|2937.3|2931.3|2933.8|2927.8|2938|2932|2933.8|2927.8|71
1760445600000|2025-10-14 12:40:00|2933.5|2927.5|2924|2918|2933.5|2927.5|2921.9|2915.9|111
1760445900000|2025-10-14 12:45:00|2924.1|2918.1|2921|2915|2926.5|2920.5|2916.5|2910.5|138
1760446200000|2025-10-14 12:50:00|2922.3|2916.3|2920.3|2914.3|2926.3|2920.3|2920.3|2914.3|99
1760446500000|2025-10-14 12:55:00|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2914.8|2908.8|138
1760446800000|2025-10-14 13:00:00|2920.8|2914.8|2924.5|2918.5|2925.8|2919.8|2915.5|2909.5|400
1760447100000|2025-10-14 13:05:00|2925|2919|2919.5|2913.5|2925|2919|2919.3|2913.3|236
1760447400000|2025-10-14 13:10:00|2919.3|2913.3|2920.5|2914.5|2921|2915|2916.3|2910.3|211
1760447700000|2025-10-14 13:15:00|2920.3|2914.3|2925|2919|2927.8|2921.8|2919.5|2913.5|159
1760448000000|2025-10-14 13:20:00|2925.3|2919.3|2923|2917|2925.3|2919.3|2919.8|2913.8|170
1760448300000|2025-10-14 13:25:00|2922.8|2916.8|2928.8|2922.8|2929.3|2923.3|2922|2916|139
1760448600000|2025-10-14 13:30:00|2928.3|2922.3|2927.3|2921.3|2931.5|2925.5|2925|2919|260
1760448900000|2025-10-14 13:35:00|2927.5|2921.5|2925|2919|2927.8|2921.8|2922.3|2916.3|144
1760449200000|2025-10-14 13:40:00|2924.8|2918.8|2927|2921|2928.8|2922.8|2924.8|2918.8|105
1760449500000|2025-10-14 13:45:00|2926.8|2920.8|2927.8|2921.8|2929|2923|2923.3|2917.3|139
1760449800000|2025-10-14 13:50:00|2928|2922|2927|2921|2930.3|2924.3|2925.8|2919.8|115
1760450100000|2025-10-14 13:55:00|2927.3|2921.3|2926|2920|2930|2924|2926|2920|98
1760450400000|2025-10-14 14:00:00|2925.8|2919.8|2926.8|2920.8|2928.5|2922.5|2924.8|2918.8|102
1760450700000|2025-10-14 14:05:00|2926.5|2920.5|2929.5|2923.5|2929.8|2923.8|2924.8|2918.8|80
1760451000000|2025-10-14 14:10:00|2929.8|2923.8|2930.3|2924.3|2931.8|2925.8|2929|2923|86
1760451300000|2025-10-14 14:15:00|2930|2924|2931.8|2925.8|2932.3|2926.3|2928.5|2922.5|66
1760451600000|2025-10-14 14:20:00|2932|2926|2937.3|2931.3|2938.3|2932.3|2932|2926|90
1760451900000|2025-10-14 14:25:00|2937.5|2931.5|2938.5|2932.5|2941.3|2935.3|2937.5|2931.5|77
1760452200000|2025-10-14 14:30:00|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2937|2931|91
1760452500000|2025-10-14 14:35:00|2939.5|2933.5|2940.5|2934.5|2941.8|2935.8|2938.5|2932.5|96
1760452800000|2025-10-14 14:40:00|2940.3|2934.3|2936|2930|2941.3|2935.3|2935|2929|94
1760453100000|2025-10-14 14:45:00|2936.3|2930.3|2938.3|2932.3|2940.3|2934.3|2936.3|2930.3|69
1760453400000|2025-10-14 14:50:00|2938.5|2932.5|2938.5|2932.5|2940.3|2934.3|2937.3|2931.3|55
1760453700000|2025-10-14 14:55:00|2938.8|2932.8|2940.5|2934.5|2941|2935|2937.8|2931.8|50
1760454000000|2025-10-14 15:00:00|2940.8|2934.8|2944.3|2938.3|2946|2940|2940.5|2934.5|73
1760454300000|2025-10-14 15:05:00|2944|2938|2947.5|2941.5|2947.5|2941.5|2943.3|2937.3|65
1760454600000|2025-10-14 15:10:00|2947.3|2941.3|2943.5|2937.5|2949|2943|2943|2937|85
1760454900000|2025-10-14 15:15:00|2943.3|2937.3|2937.8|2931.8|2943.8|2937.8|2937.8|2931.8|71
1760455200000|2025-10-14 15:20:00|2937.5|2931.5|2934.8|2928.8|2937.5|2931.5|2934.5|2928.5|40
1760455500000|2025-10-14 15:25:00|2935|2929|2940|2934|2942.8|2936.8|2933.8|2927.8|87
1760455800000|2025-10-14 15:30:00|2940.3|2934.3|2931.3|2925.3|2940.3|2934.3|2930.8|2924.8|88
1760456100000|2025-10-14 15:35:00|2931.5|2925.5|2947.8|2941.8|2950.8|2944.8|2931.5|2925.5|218
1760456400000|2025-10-14 15:40:00|2946.8|2940.8|2943.5|2937.5|2946.8|2940.8|2942.5|2936.5|69
1760456700000|2025-10-14 15:45:00|2943.3|2937.3|2946.5|2940.5|2946.8|2940.8|2942.8|2936.8|57
1760457000000|2025-10-14 15:50:00|2946.8|2940.8|2948.5|2942.5|2949.3|2943.3|2945.8|2939.8|49
1760457300000|2025-10-14 15:55:00|2948.3|2942.3|2951.8|2945.8|2952.3|2946.3|2947.8|2941.8|60
1760457600000|2025-10-14 16:00:00|2951.5|2945.5|2952.3|2946.3|2954.5|2948.5|2950.8|2944.8|47
1760457900000|2025-10-14 16:05:00|2951.8|2945.8|2950.5|2944.5|2952.3|2946.3|2949.8|2943.8|48
1760458200000|2025-10-14 16:10:00|2951.5|2945.5|2952|2946|2953.3|2947.3|2951|2945|29
1760458500000|2025-10-14 16:15:00|2952.3|2946.3|2951|2945|2952.3|2946.3|2950.8|2944.8|21
1760458800000|2025-10-14 16:20:00|2951.5|2945.5|2950.3|2944.3|2953.3|2947.3|2949.8|2943.8|45
1760459100000|2025-10-14 16:25:00|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|30
1760459400000|2025-10-14 16:30:00|2951.5|2945.5|2952.8|2946.8|2953.3|2947.3|2951.3|2945.3|21
1760459700000|2025-10-14 16:35:00|2953|2947|2955.8|2949.8|2955.8|2949.8|2952.8|2946.8|38
1760460000000|2025-10-14 16:40:00|2955.5|2949.5|2953.8|2947.8|2955.8|2949.8|2953.3|2947.3|54
1760460300000|2025-10-14 16:45:00|2954|2948|2956|2950|2956.8|2950.8|2953.8|2947.8|31
1760460600000|2025-10-14 16:50:00|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2954.8|2948.8|33
1760460900000|2025-10-14 16:55:00|2955.5|2949.5|2954.6|2948.6|2955.6|2949.6|2953.1|2947.1|48
1760461200000|2025-10-14 17:00:00|2954.4|2948.4|2955.6|2949.6|2955.6|2949.6|2953.6|2947.6|27
1760461500000|2025-10-14 17:05:00|2955.4|2949.4|2955.9|2949.9|2956.1|2950.1|2954.9|2948.9|13
1760461800000|2025-10-14 17:10:00|2955.6|2949.6|2954.9|2948.9|2956.6|2950.6|2954.1|2948.1|28
1760462100000|2025-10-14 17:15:00|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|11
1760462400000|2025-10-14 17:20:00|2954.4|2948.4|2956.6|2950.6|2956.9|2950.9|2954.4|2948.4|15
1760462700000|2025-10-14 17:25:00|2956.9|2950.9|2959.1|2953.1|2959.9|2953.9|2956.4|2950.4|14
1760463000000|2025-10-14 17:30:00|2959.4|2953.4|2958.9|2952.9|2960.4|2954.4|2958.6|2952.6|16
1760463300000|2025-10-14 17:35:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|5
1760463600000|2025-10-14 17:40:00|2959.6|2953.6|2959.6|2953.6|2960.9|2954.9|2959.6|2953.6|20
1760463900000|2025-10-14 17:45:00|2959.4|2953.4|2958.4|2952.4|2959.4|2953.4|2958.4|2952.4|8
1760464200000|2025-10-14 17:50:00|2958.1|2952.1|2956.4|2950.4|2958.6|2952.6|2956.1|2950.1|32
1760464500000|2025-10-14 17:55:00|2963|2944.3|2961.3|2942.5|2963|2944.3|2961.3|2942.5|4
1760486400000|2025-10-15 00:00:00|2951.4|2945.4|2952.5|2946.5|2953.5|2947.5|2951.4|2945.4|9
1760486700000|2025-10-15 00:05:00|2952.8|2946.8|2950.5|2944.5|2952.8|2946.8|2949.5|2943.5|37
1760487000000|2025-10-15 00:10:00|2950.8|2944.8|2947.5|2941.5|2950.8|2944.8|2947.5|2941.5|15
1760487300000|2025-10-15 00:15:00|2947.3|2941.3|2945|2939|2947.5|2941.5|2944.5|2938.5|23
1760487600000|2025-10-15 00:20:00|2945.3|2939.3|2945|2939|2946|2940|2945|2939|8
1760487900000|2025-10-15 00:25:00|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2943|2937|8
1760488200000|2025-10-15 00:30:00|2945.5|2939.5|2944|2938|2946.3|2940.3|2942.3|2936.3|26
1760488500000|2025-10-15 00:35:00|2943.8|2937.8|2943|2937|2944.8|2938.8|2942.8|2936.8|14
1760488800000|2025-10-15 00:40:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1760489100000|2025-10-15 00:45:00|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1760489400000|2025-10-15 00:50:00|2943|2937|2945|2939|2945.3|2939.3|2943|2937|14
1760489700000|2025-10-15 00:55:00|2945.3|2939.3|2946|2940|2946.5|2940.5|2945.3|2939.3|14
1760490000000|2025-10-15 01:00:00|2946.3|2940.3|2953.3|2947.3|2953.3|2947.3|2946.3|2940.3|129
1760490300000|2025-10-15 01:05:00|2953|2947|2954|2948|2956|2950|2952.5|2946.5|82
1760490600000|2025-10-15 01:10:00|2953.8|2947.8|2953.5|2947.5|2954|2948|2949|2943|80
1760490900000|2025-10-15 01:15:00|2953.3|2947.3|2952.8|2946.8|2957.5|2951.5|2952.8|2946.8|84
1760491200000|2025-10-15 01:20:00|2953|2947|2953.8|2947.8|2954.4|2948.4|2951.3|2945.3|64
1760491500000|2025-10-15 01:25:00|2954|2948|2954.3|2948.3|2955.8|2949.8|2953.8|2947.8|70
1760491800000|2025-10-15 01:30:00|2954.5|2948.5|2953.8|2947.8|2955.8|2949.8|2951.3|2945.3|82
1760492100000|2025-10-15 01:35:00|2953.5|2947.5|2950.8|2944.8|2954.5|2948.5|2950.8|2944.8|63
1760492400000|2025-10-15 01:40:00|2951|2945|2950.3|2944.3|2952|2946|2948.3|2942.3|84
1760492700000|2025-10-15 01:45:00|2950.5|2944.5|2950.8|2944.8|2951.8|2945.8|2950.3|2944.3|65
1760493000000|2025-10-15 01:50:00|2951|2945|2953.5|2947.5|2954|2948|2950|2944|44
1760493300000|2025-10-15 01:55:00|2953|2947|2953.5|2947.5|2956.8|2950.8|2952.3|2946.3|77
1760493600000|2025-10-15 02:00:00|2953.8|2947.8|2955.3|2949.3|2955.5|2949.5|2953.8|2947.8|57
1760493900000|2025-10-15 02:05:00|2955.5|2949.5|2959.5|2953.5|2960.5|2954.5|2955.3|2949.3|69
1760494200000|2025-10-15 02:10:00|2959.3|2953.3|2958.8|2952.8|2960|2954|2958.5|2952.5|37
1760494500000|2025-10-15 02:15:00|2959|2953|2958.8|2952.8|2961.3|2955.3|2958.8|2952.8|22
1760494800000|2025-10-15 02:20:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|7
1760495100000|2025-10-15 02:25:00|2958.8|2952.8|2957|2951|2958.8|2952.8|2957|2951|6
1760495400000|2025-10-15 02:30:00|2957.3|2951.3|2951|2945|2958.5|2952.5|2950.5|2944.5|80
1760495700000|2025-10-15 02:35:00|2950.8|2944.8|2948.5|2942.5|2950.8|2944.8|2948.5|2942.5|34
1760496000000|2025-10-15 02:40:00|2948.3|2942.3|2944.5|2938.5|2948.8|2942.8|2943.5|2937.5|45
1760496300000|2025-10-15 02:45:00|2944.8|2938.8|2938.5|2932.5|2945.3|2939.3|2938.5|2932.5|58
1760496600000|2025-10-15 02:50:00|2938.3|2932.3|2938.3|2932.3|2939|2933|2937.5|2931.5|49
1760496900000|2025-10-15 02:55:00|2938|2932|2934.8|2928.8|2938|2932|2934.5|2928.5|35
1760497200000|2025-10-15 03:00:00|2935|2929|2936|2930|2936|2930|2934.3|2928.3|40
1760497500000|2025-10-15 03:05:00|2935.8|2929.8|2929.8|2923.8|2936.5|2930.5|2929.5|2923.5|40
1760497800000|2025-10-15 03:10:00|2929.5|2923.5|2933|2927|2933.8|2927.8|2929.5|2923.5|59
1760498100000|2025-10-15 03:15:00|2932.8|2926.8|2933.3|2927.3|2933.8|2927.8|2931.8|2925.8|55
1760498400000|2025-10-15 03:20:00|2933.5|2927.5|2931.3|2925.3|2933.5|2927.5|2931.3|2925.3|27
1760498700000|2025-10-15 03:25:00|2931.5|2925.5|2934.8|2928.8|2935.5|2929.5|2931.5|2925.5|52
1760499000000|2025-10-15 03:30:00|2935|2929|2937.3|2931.3|2937.3|2931.3|2935|2929|19
1760499300000|2025-10-15 03:35:00|2937|2931|2933.8|2927.8|2937|2931|2933.8|2927.8|18
1760499600000|2025-10-15 03:40:00|2934|2928|2933.5|2927.5|2934|2928|2933.3|2927.3|7
1760499900000|2025-10-15 03:45:00|2933.3|2927.3|2933.8|2927.8|2934|2928|2932.8|2926.8|9
1760500200000|2025-10-15 03:50:00|2933.5|2927.5|2931.5|2925.5|2933.5|2927.5|2931.5|2925.5|9
1760500800000|2025-10-15 04:00:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.5|2924.5|7
1760501100000|2025-10-15 04:05:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1760501400000|2025-10-15 04:10:00|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|3
1760501700000|2025-10-15 04:15:00|2930.5|2924.5|2930|2924|2930.8|2924.8|2930|2924|4
1760502000000|2025-10-15 04:20:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|4
1760502300000|2025-10-15 04:25:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|6
1760502600000|2025-10-15 04:30:00|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930|2924|14
1760502900000|2025-10-15 04:35:00|2932|2926|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|14
1760503200000|2025-10-15 04:40:00|2932.5|2926.5|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|12
1760503500000|2025-10-15 04:45:00|2933|2927|2934.3|2928.3|2934.8|2928.8|2932.8|2926.8|10
1760503800000|2025-10-15 04:50:00|2934.5|2928.5|2935.5|2929.5|2935.8|2929.8|2934.3|2928.3|10
1760504100000|2025-10-15 04:55:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1760504400000|2025-10-15 05:00:00|2936.8|2930.8|2934.5|2928.5|2936.8|2930.8|2934.5|2928.5|10
1760504700000|2025-10-15 05:05:00|2934.3|2928.3|2935.8|2929.8|2936.5|2930.5|2933.8|2927.8|24
1760505000000|2025-10-15 05:10:00|2936|2930|2935.5|2929.5|2936.5|2930.5|2935|2929|21
1760505300000|2025-10-15 05:15:00|2935.8|2929.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|16
1760505600000|2025-10-15 05:20:00|2935.3|2929.3|2933.5|2927.5|2935.5|2929.5|2933.5|2927.5|18
1760505900000|2025-10-15 05:25:00|2933.8|2927.8|2934.5|2928.5|2935.5|2929.5|2933.8|2927.8|13
1760506200000|2025-10-15 05:30:00|2934.8|2928.8|2939.8|2933.8|2940.3|2934.3|2934.8|2928.8|103
1760506500000|2025-10-15 05:35:00|2940|2934|2937.5|2931.5|2942.5|2936.5|2937.5|2931.5|65
1760506800000|2025-10-15 05:40:00|2937.8|2931.8|2939|2933|2939.8|2933.8|2936.3|2930.3|64
1760507100000|2025-10-15 05:45:00|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2938.3|2932.3|28
1760507400000|2025-10-15 05:50:00|2939.3|2933.3|2940.5|2934.5|2941|2935|2938.5|2932.5|41
1760507700000|2025-10-15 05:55:00|2940.3|2934.3|2939|2933|2941.3|2935.3|2938|2932|40
1760508000000|2025-10-15 06:00:00|2938.8|2932.8|2941|2935|2941.5|2935.5|2937|2931|63
1760508300000|2025-10-15 06:05:00|2941.3|2935.3|2944|2938|2944|2938|2941.3|2935.3|28
1760508600000|2025-10-15 06:10:00|2944.3|2938.3|2943.3|2937.3|2945.8|2939.8|2941.8|2935.8|45
1760508900000|2025-10-15 06:15:00|2943|2937|2941.3|2935.3|2944.8|2938.8|2940.8|2934.8|75
1760509200000|2025-10-15 06:20:00|2940.8|2934.8|2945.3|2939.3|2945.5|2939.5|2940.8|2934.8|34
1760509500000|2025-10-15 06:25:00|2945|2939|2944.8|2938.8|2946|2940|2943.5|2937.5|50
1760509800000|2025-10-15 06:30:00|2945|2939|2946.3|2940.3|2946.3|2940.3|2942.5|2936.5|77
1760510100000|2025-10-15 06:35:00|2946.5|2940.5|2947.5|2941.5|2948.3|2942.3|2946.3|2940.3|41
1760510400000|2025-10-15 06:40:00|2947.8|2941.8|2948.5|2942.5|2949.5|2943.5|2947.8|2941.8|20
1760510700000|2025-10-15 06:45:00|2948.8|2942.8|2949|2943|2950.8|2944.8|2948.8|2942.8|48
1760511000000|2025-10-15 06:50:00|2948.8|2942.8|2951.3|2945.3|2951.3|2945.3|2947.8|2941.8|28
1760511300000|2025-10-15 06:55:00|2951.5|2945.5|2950.1|2944.1|2951.5|2945.5|2947.4|2941.4|78
1760511600000|2025-10-15 07:00:00|2951.1|2945.1|2943.3|2937.3|2951.1|2945.1|2936.5|2930.5|196
1760511900000|2025-10-15 07:05:00|2942.3|2936.3|2938.5|2932.5|2945.3|2939.3|2938|2932|76
1760512200000|2025-10-15 07:10:00|2938.8|2932.8|2941.5|2935.5|2945.3|2939.3|2938.8|2932.8|76
1760512500000|2025-10-15 07:15:00|2941.8|2935.8|2938.8|2932.8|2943.3|2937.3|2938.8|2932.8|63
1760512800000|2025-10-15 07:20:00|2938.5|2932.5|2936.5|2930.5|2940.5|2934.5|2936.3|2930.3|55
1760513100000|2025-10-15 07:25:00|2936.3|2930.3|2934.3|2928.3|2937.8|2931.8|2933.8|2927.8|43
1760513400000|2025-10-15 07:30:00|2934|2928|2935.5|2929.5|2937.8|2931.8|2932.8|2926.8|58
1760513700000|2025-10-15 07:35:00|2935.8|2929.8|2935.5|2929.5|2936.8|2930.8|2932.8|2926.8|36
1760514000000|2025-10-15 07:40:00|2935.3|2929.3|2938|2932|2938.3|2932.3|2933.8|2927.8|42
1760514300000|2025-10-15 07:45:00|2937.8|2931.8|2939|2933|2941|2935|2937.8|2931.8|32
1760514600000|2025-10-15 07:50:00|2939.3|2933.3|2941.3|2935.3|2941.5|2935.5|2939.3|2933.3|31
1760514900000|2025-10-15 07:55:00|2941|2935|2938.5|2932.5|2942.5|2936.5|2938.5|2932.5|52
1760515200000|2025-10-15 08:00:00|2938.3|2932.3|2939|2933|2941.3|2935.3|2932.3|2926.3|114
1760515500000|2025-10-15 08:05:00|2939.3|2933.3|2942.5|2936.5|2943.3|2937.3|2936.4|2930.4|83
1760515800000|2025-10-15 08:10:00|2942.3|2936.3|2946.3|2940.3|2948.3|2942.3|2940.8|2934.8|52
1760516100000|2025-10-15 08:15:00|2946.5|2940.5|2951.3|2945.3|2951.8|2945.8|2945.8|2939.8|49
1760516400000|2025-10-15 08:20:00|2951|2945|2948.3|2942.3|2952|2946|2948.3|2942.3|35
1760516700000|2025-10-15 08:25:00|2947.8|2941.8|2946|2940|2948.5|2942.5|2945.5|2939.5|30
1760517000000|2025-10-15 08:30:00|2945.8|2939.8|2945.5|2939.5|2946|2940|2944.8|2938.8|32
1760517300000|2025-10-15 08:35:00|2946|2940|2945.5|2939.5|2946|2940|2945|2939|23
1760517600000|2025-10-15 08:40:00|2945.3|2939.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|12
1760517900000|2025-10-15 08:45:00|2945.5|2939.5|2942.5|2936.5|2946.3|2940.3|2942.5|2936.5|29
1760518200000|2025-10-15 08:50:00|2942.8|2936.8|2942.5|2936.5|2944|2938|2942|2936|27
1760518500000|2025-10-15 08:55:00|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2940.8|2934.8|41
1760518800000|2025-10-15 09:00:00|2941.5|2935.5|2945.5|2939.5|2945.5|2939.5|2941.3|2935.3|28
1760519100000|2025-10-15 09:05:00|2945.8|2939.8|2950.3|2944.3|2950.8|2944.8|2945.8|2939.8|47
1760519400000|2025-10-15 09:10:00|2950.5|2944.5|2949.3|2943.3|2951.8|2945.8|2949.3|2943.3|45
1760519700000|2025-10-15 09:15:00|2949.5|2943.5|2950.8|2944.8|2951.5|2945.5|2949.5|2943.5|26
1760520000000|2025-10-15 09:20:00|2950.5|2944.5|2942.8|2936.8|2950.5|2944.5|2942.8|2936.8|71
1760520300000|2025-10-15 09:25:00|2942.5|2936.5|2949.5|2943.5|2951.3|2945.3|2942|2936|58
1760520600000|2025-10-15 09:30:00|2949.8|2943.8|2951|2945|2952|2946|2949.8|2943.8|29
1760520900000|2025-10-15 09:35:00|2950.8|2944.8|2950|2944|2950.8|2944.8|2947.8|2941.8|26
1760521200000|2025-10-15 09:40:00|2949.8|2943.8|2948.3|2942.3|2949.8|2943.8|2948|2942|34
1760521500000|2025-10-15 09:45:00|2948.5|2942.5|2947.3|2941.3|2951|2945|2947.3|2941.3|37
1760521800000|2025-10-15 09:50:00|2947.5|2941.5|2951.8|2945.8|2951.8|2945.8|2947.5|2941.5|16
1760522100000|2025-10-15 09:55:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2950.5|2944.5|20
1760522400000|2025-10-15 10:00:00|2952.8|2946.8|2954.5|2948.5|2957.5|2951.5|2952.8|2946.8|45
1760522700000|2025-10-15 10:05:00|2954.3|2948.3|2953.8|2947.8|2956|2950|2953.5|2947.5|28
1760523000000|2025-10-15 10:10:00|2954|2948|2953|2947|2954|2948|2952.8|2946.8|15
1760523300000|2025-10-15 10:15:00|2952.8|2946.8|2956.5|2950.5|2957.3|2951.3|2952.3|2946.3|45
1760523600000|2025-10-15 10:20:00|2956.8|2950.8|2956.8|2950.8|2959.8|2953.8|2956|2950|34
1760523900000|2025-10-15 10:25:00|2956.5|2950.5|2958.5|2952.5|2958.5|2952.5|2955.8|2949.8|23
1760524200000|2025-10-15 10:30:00|2958.8|2952.8|2960.5|2954.5|2960.5|2954.5|2958.5|2952.5|23
1760524500000|2025-10-15 10:35:00|2960.3|2954.3|2955|2949|2960.3|2954.3|2954.3|2948.3|37
1760524800000|2025-10-15 10:40:00|2955.3|2949.3|2956|2950|2958.3|2952.3|2954|2948|41
1760525100000|2025-10-15 10:45:00|2956.3|2950.3|2956.5|2950.5|2958|2952|2955.3|2949.3|26
1760525400000|2025-10-15 10:50:00|2956.8|2950.8|2957.8|2951.8|2958.5|2952.5|2955|2949|32
1760525700000|2025-10-15 10:55:00|2958|2952|2960|2954|2960|2954|2957.5|2951.5|24
1760526000000|2025-10-15 11:00:00|2960.3|2954.3|2961.5|2955.5|2962|2956|2958.8|2952.8|37
1760526300000|2025-10-15 11:05:00|2961.8|2955.8|2958.5|2952.5|2961.8|2955.8|2958.5|2952.5|23
1760526600000|2025-10-15 11:10:00|2958.8|2952.8|2959.3|2953.3|2960.5|2954.5|2958|2952|19
1760526900000|2025-10-15 11:15:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|13
1760527200000|2025-10-15 11:20:00|2958.8|2952.8|2955|2949|2958.8|2952.8|2954.5|2948.5|27
1760527500000|2025-10-15 11:25:00|2954.8|2948.8|2953.3|2947.3|2954.8|2948.8|2952.8|2946.8|28
1760527800000|2025-10-15 11:30:00|2953.5|2947.5|2957|2951|2957.5|2951.5|2953.3|2947.3|43
1760528100000|2025-10-15 11:35:00|2956.8|2950.8|2956.8|2950.8|2957.5|2951.5|2955|2949|27
1760528400000|2025-10-15 11:40:00|2957|2951|2959|2953|2960.3|2954.3|2957|2951|29
1760528700000|2025-10-15 11:45:00|2959.3|2953.3|2958.8|2952.8|2963|2957|2958.8|2952.8|56
1760529000000|2025-10-15 11:50:00|2958.3|2952.3|2968.8|2962.8|2969.3|2963.3|2958.3|2952.3|58
1760529300000|2025-10-15 11:55:00|2969|2963|2972.8|2966.8|2978.6|2972.6|2967.5|2961.5|121
1760529600000|2025-10-15 12:00:00|2972.5|2966.5|2976.3|2970.3|2976.8|2970.8|2971.5|2965.5|83
1760529900000|2025-10-15 12:05:00|2976|2970|2976.3|2970.3|2977.8|2971.8|2974.8|2968.8|64
1760530200000|2025-10-15 12:10:00|2976|2970|2970.3|2964.3|2976|2970|2970.3|2964.3|103
1760530500000|2025-10-15 12:15:00|2970|2964|2971.5|2965.5|2971.5|2965.5|2968.3|2962.3|89
1760530800000|2025-10-15 12:20:00|2971.3|2965.3|2967.8|2961.8|2972|2966|2967.3|2961.3|95
1760531100000|2025-10-15 12:25:00|2968|2962|2967.8|2961.8|2971.8|2965.8|2967.5|2961.5|93
1760531400000|2025-10-15 12:30:00|2968|2962|2968.3|2962.3|2970|2964|2966|2960|73
1760531700000|2025-10-15 12:35:00|2968.5|2962.5|2968.3|2962.3|2971|2965|2967.5|2961.5|45
1760532000000|2025-10-15 12:40:00|2968|2962|2966.8|2960.8|2969|2963|2966.3|2960.3|31
1760532300000|2025-10-15 12:45:00|2967|2961|2969.5|2963.5|2970|2964|2966.8|2960.8|40
1760532600000|2025-10-15 12:50:00|2969.3|2963.3|2968.3|2962.3|2969.8|2963.8|2968|2962|57
1760532900000|2025-10-15 12:55:00|2968|2962|2966|2960|2970|2964|2965.8|2959.8|55
1760533200000|2025-10-15 13:00:00|2966.3|2960.3|2962.8|2956.8|2968.5|2962.5|2961.3|2955.3|272
1760533500000|2025-10-15 13:05:00|2963|2957|2958.5|2952.5|2963|2957|2958.5|2952.5|125
1760533800000|2025-10-15 13:10:00|2958.3|2952.3|2962.3|2956.3|2964.5|2958.5|2957|2951|101
1760534100000|2025-10-15 13:15:00|2962|2956|2966|2960|2967.8|2961.8|2961.5|2955.5|106
1760534400000|2025-10-15 13:20:00|2965.8|2959.8|2967|2961|2967.5|2961.5|2963.5|2957.5|106
1760534700000|2025-10-15 13:25:00|2966.8|2960.8|2965|2959|2966.8|2960.8|2963.8|2957.8|61
1760535000000|2025-10-15 13:30:00|2964.8|2958.8|2961|2955|2965|2959|2959.8|2953.8|107
1760535300000|2025-10-15 13:35:00|2960.8|2954.8|2962.5|2956.5|2963.8|2957.8|2960.5|2954.5|113
1760535600000|2025-10-15 13:40:00|2962.8|2956.8|2961.5|2955.5|2964.5|2958.5|2960.3|2954.3|75
1760535900000|2025-10-15 13:45:00|2961.8|2955.8|2959|2953|2962.5|2956.5|2958|2952|70
1760536200000|2025-10-15 13:50:00|2958.8|2952.8|2963.5|2957.5|2964.8|2958.8|2958.8|2952.8|67
1760536500000|2025-10-15 13:55:00|2963.3|2957.3|2964.8|2958.8|2964.8|2958.8|2960|2954|57
1760536800000|2025-10-15 14:00:00|2965|2959|2972.5|2966.5|2972.8|2966.8|2965|2959|101
1760537100000|2025-10-15 14:05:00|2972.3|2966.3|2977.5|2971.5|2977.8|2971.8|2972.3|2966.3|57
1760537400000|2025-10-15 14:10:00|2977.3|2971.3|2977.3|2971.3|2979|2973|2977.3|2971.3|67
1760537700000|2025-10-15 14:15:00|2977|2971|2973.5|2967.5|2977.3|2971.3|2972.3|2966.3|78
1760538000000|2025-10-15 14:20:00|2972.8|2966.8|2972.3|2966.3|2974|2968|2971.8|2965.8|52
1760538300000|2025-10-15 14:25:00|2972|2966|2970|2964|2973.5|2967.5|2969.8|2963.8|49
1760538600000|2025-10-15 14:30:00|2969.8|2963.8|2968.5|2962.5|2970|2964|2967|2961|50
1760538900000|2025-10-15 14:35:00|2968.8|2962.8|2969.3|2963.3|2972|2966|2968.5|2962.5|63
1760539200000|2025-10-15 14:40:00|2969|2963|2968.5|2962.5|2970|2964|2967.3|2961.3|59
1760539500000|2025-10-15 14:45:00|2968.3|2962.3|2972|2966|2974.3|2968.3|2967|2961|59
1760539800000|2025-10-15 14:50:00|2971.8|2965.8|2964.8|2958.8|2971.8|2965.8|2964.8|2958.8|58
1760540100000|2025-10-15 14:55:00|2965|2959|2961.5|2955.5|2965|2959|2960.3|2954.3|66
1760540400000|2025-10-15 15:00:00|2961.8|2955.8|2961.5|2955.5|2963.3|2957.3|2958.5|2952.5|49
1760540700000|2025-10-15 15:05:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2958|2952|78
1760541000000|2025-10-15 15:10:00|2961.8|2955.8|2958.8|2952.8|2962.3|2956.3|2956.5|2950.5|50
1760541300000|2025-10-15 15:15:00|2959|2953|2960.5|2954.5|2963|2957|2958.8|2952.8|53
1760541600000|2025-10-15 15:20:00|2960.3|2954.3|2951.8|2945.8|2960.3|2954.3|2951.8|2945.8|55
1760541900000|2025-10-15 15:25:00|2952|2946|2952|2946|2954.5|2948.5|2951.3|2945.3|40
1760542200000|2025-10-15 15:30:00|2951.8|2945.8|2947.8|2941.8|2953.5|2947.5|2946.5|2940.5|116
1760542500000|2025-10-15 15:35:00|2948|2942|2951|2945|2952.5|2946.5|2946.8|2940.8|173
1760542800000|2025-10-15 15:40:00|2951.3|2945.3|2952.5|2946.5|2954.3|2948.3|2951|2945|28
1760543100000|2025-10-15 15:45:00|2952.8|2946.8|2951.3|2945.3|2953.3|2947.3|2951.3|2945.3|42
1760543400000|2025-10-15 15:50:00|2951|2945|2949.5|2943.5|2951|2945|2946|2940|63
1760543700000|2025-10-15 15:55:00|2949.3|2943.3|2948.3|2942.3|2949.5|2943.5|2947.8|2941.8|46
1760544000000|2025-10-15 16:00:00|2948.5|2942.5|2949.3|2943.3|2950.3|2944.3|2948.3|2942.3|21
1760544300000|2025-10-15 16:05:00|2949|2943|2946.8|2940.8|2950.8|2944.8|2946.5|2940.5|29
1760544600000|2025-10-15 16:10:00|2946.5|2940.5|2945|2939|2946.5|2940.5|2945|2939|12
1760544900000|2025-10-15 16:15:00|2945.3|2939.3|2944.8|2938.8|2946|2940|2944.8|2938.8|11
1760545200000|2025-10-15 16:20:00|2946|2940|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|10
1760545500000|2025-10-15 16:25:00|2946|2940|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|7
1760545800000|2025-10-15 16:30:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2946.8|2940.8|7
1760546100000|2025-10-15 16:35:00|2947.5|2941.5|2946.8|2940.8|2948.3|2942.3|2946.3|2940.3|18
1760546400000|2025-10-15 16:40:00|2947|2941|2948.5|2942.5|2948.8|2942.8|2947|2941|22
1760546700000|2025-10-15 16:45:00|2948.3|2942.3|2948.3|2942.3|2949.3|2943.3|2948|2942|18
1760547000000|2025-10-15 16:50:00|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|6
1760547300000|2025-10-15 16:55:00|2948.1|2942.1|2948.9|2942.9|2949.1|2943.1|2948.1|2942.1|14
1760547600000|2025-10-15 17:00:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2947.9|2941.9|15
1760547900000|2025-10-15 17:05:00|2949.6|2943.6|2947.6|2941.6|2949.6|2943.6|2946.9|2940.9|18
1760548200000|2025-10-15 17:10:00|2947.1|2941.1|2941.9|2935.9|2947.1|2941.1|2941.9|2935.9|43
1760548500000|2025-10-15 17:15:00|2941.6|2935.6|2941.9|2935.9|2942.6|2936.6|2941.1|2935.1|83
1760548800000|2025-10-15 17:20:00|2942.1|2936.1|2943.4|2937.4|2944.1|2938.1|2941.9|2935.9|37
1760549100000|2025-10-15 17:25:00|2943.6|2937.6|2942.9|2936.9|2944.6|2938.6|2942.6|2936.6|40
1760549400000|2025-10-15 17:30:00|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2942.9|2936.9|16
1760549700000|2025-10-15 17:35:00|2943.4|2937.4|2946.4|2940.4|2946.4|2940.4|2943.1|2937.1|43
1760550000000|2025-10-15 17:40:00|2946.1|2940.1|2943.6|2937.6|2946.4|2940.4|2943.6|2937.6|7
1760550300000|2025-10-15 17:45:00|2943.9|2937.9|2942.6|2936.6|2943.9|2937.9|2942.1|2936.1|15
1760550600000|2025-10-15 17:50:00|2943.1|2937.1|2942.1|2936.1|2944.6|2938.6|2942.1|2936.1|26
1760550900000|2025-10-15 17:55:00|2942.4|2936.4|2948.3|2929.5|2948.8|2936.4|2942.4|2929.5|4
1760572800000|2025-10-16 00:00:00|2946.9|2940.9|2946.5|2940.5|2948.5|2942.5|2946.3|2940.3|23
1760573100000|2025-10-16 00:05:00|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.5|2940.5|20
1760573400000|2025-10-16 00:10:00|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|13
1760573700000|2025-10-16 00:15:00|2947|2941|2945.8|2939.8|2947.3|2941.3|2945.5|2939.5|11
1760574000000|2025-10-16 00:20:00|2946|2940|2947.5|2941.5|2948|2942|2945.8|2939.8|15
1760574300000|2025-10-16 00:25:00|2947.8|2941.8|2947.8|2941.8|2949.5|2943.5|2947.5|2941.5|17
1760574600000|2025-10-16 00:30:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2944.8|2938.8|45
1760574900000|2025-10-16 00:35:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2945|2939|12
1760575200000|2025-10-16 00:40:00|2946.3|2940.3|2946.8|2940.8|2947.3|2941.3|2946.3|2940.3|11
1760575500000|2025-10-16 00:45:00|2947|2941|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|5
1760575800000|2025-10-16 00:50:00|2947.8|2941.8|2947.3|2941.3|2949|2943|2947.3|2941.3|14
1760576100000|2025-10-16 00:55:00|2947.5|2941.5|2947.8|2941.8|2948.5|2942.5|2947.3|2941.3|11
1760576400000|2025-10-16 01:00:00|2948|2942|2959.5|2953.5|2960|2954|2948|2942|128
1760576700000|2025-10-16 01:05:00|2959.3|2953.3|2960.3|2954.3|2961.8|2955.8|2959.3|2953.3|44
1760577000000|2025-10-16 01:10:00|2960|2954|2960|2954|2960.8|2954.8|2959.8|2953.8|29
1760577300000|2025-10-16 01:15:00|2960.3|2954.3|2962.8|2956.8|2963.3|2957.3|2959.5|2953.5|58
1760577600000|2025-10-16 01:20:00|2963|2957|2960.8|2954.8|2963.5|2957.5|2960.8|2954.8|51
1760577900000|2025-10-16 01:25:00|2960.5|2954.5|2959.8|2953.8|2961|2955|2958.5|2952.5|49
1760578200000|2025-10-16 01:30:00|2959.5|2953.5|2962.8|2956.8|2963.3|2957.3|2958.3|2952.3|42
1760578500000|2025-10-16 01:35:00|2963|2957|2963.8|2957.8|2964.3|2958.3|2962.8|2956.8|41
1760578800000|2025-10-16 01:40:00|2964|2958|2963.5|2957.5|2965|2959|2963.5|2957.5|29
1760579100000|2025-10-16 01:45:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2961.5|2955.5|43
1760579400000|2025-10-16 01:50:00|2963|2957|2963.3|2957.3|2965.8|2959.8|2961.8|2955.8|70
1760579700000|2025-10-16 01:55:00|2963.5|2957.5|2964.8|2958.8|2966.3|2960.3|2963.5|2957.5|41
1760580000000|2025-10-16 02:00:00|2964.5|2958.5|2967|2961|2967.5|2961.5|2964.5|2958.5|51
1760580300000|2025-10-16 02:05:00|2967.3|2961.3|2968.5|2962.5|2969.5|2963.5|2967.3|2961.3|83
1760580600000|2025-10-16 02:10:00|2968.8|2962.8|2967.3|2961.3|2969|2963|2966.8|2960.8|58
1760580900000|2025-10-16 02:15:00|2967|2961|2966.3|2960.3|2968|2962|2966.3|2960.3|18
1760581200000|2025-10-16 02:20:00|2966.5|2960.5|2966.8|2960.8|2967.3|2961.3|2966.3|2960.3|9
1760581500000|2025-10-16 02:25:00|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|13
1760581800000|2025-10-16 02:30:00|2965.5|2959.5|2962.5|2956.5|2966.3|2960.3|2962.5|2956.5|66
1760582100000|2025-10-16 02:35:00|2962|2956|2963.3|2957.3|2963.5|2957.5|2961.8|2955.8|29
1760582400000|2025-10-16 02:40:00|2963.5|2957.5|2962.8|2956.8|2964.3|2958.3|2962.8|2956.8|37
1760582700000|2025-10-16 02:45:00|2963|2957|2964.5|2958.5|2964.5|2958.5|2962.5|2956.5|23
1760583000000|2025-10-16 02:50:00|2964.8|2958.8|2963.8|2957.8|2966|2960|2963.8|2957.8|23
1760583300000|2025-10-16 02:55:00|2964|2958|2966.3|2960.3|2966.8|2960.8|2964|2958|35
1760583600000|2025-10-16 03:00:00|2966|2960|2964.5|2958.5|2966.3|2960.3|2963.8|2957.8|40
1760583900000|2025-10-16 03:05:00|2964.3|2958.3|2963.5|2957.5|2964.5|2958.5|2963|2957|29
1760584200000|2025-10-16 03:10:00|2963.3|2957.3|2962.8|2956.8|2964.5|2958.5|2962|2956|44
1760584500000|2025-10-16 03:15:00|2962.5|2956.5|2962.5|2956.5|2963.3|2957.3|2961.8|2955.8|32
1760584800000|2025-10-16 03:20:00|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2960|2954|31
1760585100000|2025-10-16 03:25:00|2961|2955|2959.3|2953.3|2961.3|2955.3|2959.3|2953.3|41
1760585400000|2025-10-16 03:30:00|2959.8|2953.8|2959.3|2953.3|2961|2955|2959.3|2953.3|17
1760585700000|2025-10-16 03:35:00|2959|2953|2959.3|2953.3|2959.8|2953.8|2957.8|2951.8|28
1760586000000|2025-10-16 03:40:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|5
1760586300000|2025-10-16 03:45:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2959|2953|10
1760586600000|2025-10-16 03:50:00|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|5
1760586900000|2025-10-16 03:55:00|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961|2955|10
1760587200000|2025-10-16 04:00:00|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2961.3|2955.3|12
1760587500000|2025-10-16 04:05:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1760587800000|2025-10-16 04:10:00|2962.5|2956.5|2964.3|2958.3|2964.3|2958.3|2962.5|2956.5|6
1760588100000|2025-10-16 04:15:00|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.3|2957.3|8
1760588400000|2025-10-16 04:20:00|2963.5|2957.5|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|8
1760588700000|2025-10-16 04:25:00|2963|2957|2963|2957|2963|2957|2962.3|2956.3|7
1760589000000|2025-10-16 04:30:00|2962.8|2956.8|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|4
1760589300000|2025-10-16 04:35:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1760589600000|2025-10-16 04:40:00|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2960.8|2954.8|36
1760589900000|2025-10-16 04:45:00|2961.5|2955.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|11
1760590200000|2025-10-16 04:50:00|2961.5|2955.5|2962|2956|2962|2956|2960.3|2954.3|21
1760590500000|2025-10-16 04:55:00|2961.8|2955.8|2961.5|2955.5|2962.5|2956.5|2961.3|2955.3|11
1760590800000|2025-10-16 05:00:00|2961.3|2955.3|2963.5|2957.5|2963.8|2957.8|2961.3|2955.3|13
1760591100000|2025-10-16 05:05:00|2963.3|2957.3|2959.5|2953.5|2963.8|2957.8|2959.3|2953.3|46
1760591400000|2025-10-16 05:10:00|2959.8|2953.8|2958.3|2952.3|2960.8|2954.8|2957.8|2951.8|20
1760591700000|2025-10-16 05:15:00|2958.5|2952.5|2956.3|2950.3|2959.3|2953.3|2956|2950|31
1760592000000|2025-10-16 05:20:00|2956|2950|2957.5|2951.5|2958|2952|2955.8|2949.8|16
1760592300000|2025-10-16 05:25:00|2957.3|2951.3|2955.8|2949.8|2958|2952|2955.3|2949.3|14
1760592600000|2025-10-16 05:30:00|2955.5|2949.5|2950.5|2944.5|2957.5|2951.5|2947.8|2941.8|199
1760592900000|2025-10-16 05:35:00|2950.8|2944.8|2951.3|2945.3|2951.8|2945.8|2949.3|2943.3|150
1760593200000|2025-10-16 05:40:00|2951.5|2945.5|2951.5|2945.5|2953.5|2947.5|2950.8|2944.8|76
1760593500000|2025-10-16 05:45:00|2951.3|2945.3|2948.5|2942.5|2951.5|2945.5|2946|2940|147
1760593800000|2025-10-16 05:50:00|2948.3|2942.3|2950.5|2944.5|2951.3|2945.3|2948|2942|66
1760594100000|2025-10-16 05:55:00|2950.8|2944.8|2950|2944|2952.5|2946.5|2949.8|2943.8|64
1760594400000|2025-10-16 06:00:00|2949.8|2943.8|2955.3|2949.3|2957.8|2951.8|2949.3|2943.3|81
1760594700000|2025-10-16 06:05:00|2955.5|2949.5|2954.8|2948.8|2956|2950|2954.3|2948.3|50
1760595000000|2025-10-16 06:10:00|2955|2949|2960.5|2954.5|2961|2955|2954.8|2948.8|41
1760595300000|2025-10-16 06:15:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2956.3|2950.3|60
1760595600000|2025-10-16 06:20:00|2960.3|2954.3|2956.5|2950.5|2960.3|2954.3|2956.3|2950.3|45
1760595900000|2025-10-16 06:25:00|2956.3|2950.3|2954.8|2948.8|2956.3|2950.3|2952.5|2946.5|46
1760596200000|2025-10-16 06:30:00|2954.5|2948.5|2954.8|2948.8|2955.8|2949.8|2954|2948|44
1760596500000|2025-10-16 06:35:00|2955|2949|2955|2949|2955.5|2949.5|2953.3|2947.3|42
1760596800000|2025-10-16 06:40:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.5|2947.5|24
1760597100000|2025-10-16 06:45:00|2954.5|2948.5|2953.3|2947.3|2955.3|2949.3|2953|2947|29
1760597400000|2025-10-16 06:50:00|2953.5|2947.5|2954.3|2948.3|2954.5|2948.5|2953.5|2947.5|44
1760597700000|2025-10-16 06:55:00|2954.8|2948.8|2957.1|2951.1|2957.1|2951.1|2953.8|2947.8|48
1760598000000|2025-10-16 07:00:00|2956.9|2950.9|2959.8|2953.8|2960|2954|2955.6|2949.6|67
1760598300000|2025-10-16 07:05:00|2959.5|2953.5|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|35
1760598600000|2025-10-16 07:10:00|2959|2953|2963.5|2957.5|2963.5|2957.5|2959|2953|56
1760598900000|2025-10-16 07:15:00|2963.8|2957.8|2961.8|2955.8|2964.5|2958.5|2961.8|2955.8|47
1760599200000|2025-10-16 07:20:00|2961.5|2955.5|2962|2956|2962|2956|2960|2954|31
1760599500000|2025-10-16 07:25:00|2962.3|2956.3|2964|2958|2964.3|2958.3|2962.3|2956.3|21
1760599800000|2025-10-16 07:30:00|2963.8|2957.8|2961.8|2955.8|2964|2958|2961.3|2955.3|44
1760600100000|2025-10-16 07:35:00|2962|2956|2956.8|2950.8|2962|2956|2956.8|2950.8|22
1760600400000|2025-10-16 07:40:00|2956.5|2950.5|2959|2953|2959.3|2953.3|2956.5|2950.5|30
1760600700000|2025-10-16 07:45:00|2959.3|2953.3|2957.3|2951.3|2959.5|2953.5|2956.8|2950.8|38
1760601000000|2025-10-16 07:50:00|2957.5|2951.5|2960.5|2954.5|2961|2955|2957.3|2951.3|32
1760601300000|2025-10-16 07:55:00|2960.3|2954.3|2961.3|2955.3|2962|2956|2958.5|2952.5|65
1760601600000|2025-10-16 08:00:00|2961.5|2955.5|2958.8|2952.8|2961.5|2955.5|2957.5|2951.5|38
1760601900000|2025-10-16 08:05:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2956.5|2950.5|26
1760602200000|2025-10-16 08:10:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.3|2950.3|16
1760602500000|2025-10-16 08:15:00|2957.3|2951.3|2956|2950|2958|2952|2954.8|2948.8|26
1760602800000|2025-10-16 08:20:00|2955.8|2949.8|2956.5|2950.5|2956.8|2950.8|2955|2949|30
1760603100000|2025-10-16 08:25:00|2956.3|2950.3|2957|2951|2959.5|2953.5|2955.5|2949.5|40
1760603400000|2025-10-16 08:30:00|2956.8|2950.8|2956|2950|2957.5|2951.5|2955.8|2949.8|37
1760603700000|2025-10-16 08:35:00|2955.8|2949.8|2953.5|2947.5|2955.8|2949.8|2950.5|2944.5|43
1760604000000|2025-10-16 08:40:00|2953.3|2947.3|2953.8|2947.8|2954.8|2948.8|2953.3|2947.3|28
1760604300000|2025-10-16 08:45:00|2953.5|2947.5|2952.8|2946.8|2954|2948|2951.8|2945.8|41
1760604600000|2025-10-16 08:50:00|2952.5|2946.5|2948.5|2942.5|2953.3|2947.3|2947.3|2941.3|66
1760604900000|2025-10-16 08:55:00|2948.3|2942.3|2948.5|2942.5|2949.5|2943.5|2947.3|2941.3|29
1760605200000|2025-10-16 09:00:00|2948.8|2942.8|2948.5|2942.5|2949.3|2943.3|2946|2940|40
1760605500000|2025-10-16 09:05:00|2948.3|2942.3|2948.5|2942.5|2950.3|2944.3|2948.3|2942.3|26
1760605800000|2025-10-16 09:10:00|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2946.3|2940.3|28
1760606100000|2025-10-16 09:15:00|2947.5|2941.5|2946.8|2940.8|2947.8|2941.8|2945.5|2939.5|19
1760606400000|2025-10-16 09:20:00|2947|2941|2947.5|2941.5|2947.8|2941.8|2946.3|2940.3|15
1760606700000|2025-10-16 09:25:00|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2946.8|2940.8|22
1760607000000|2025-10-16 09:30:00|2948.5|2942.5|2949.3|2943.3|2949.8|2943.8|2947.8|2941.8|49
1760607300000|2025-10-16 09:35:00|2949|2943|2944.8|2938.8|2950.5|2944.5|2943.5|2937.5|64
1760607600000|2025-10-16 09:40:00|2944.3|2938.3|2946.3|2940.3|2947.3|2941.3|2943.3|2937.3|49
1760607900000|2025-10-16 09:45:00|2946.8|2940.8|2948|2942|2949.8|2943.8|2946.8|2940.8|40
1760608200000|2025-10-16 09:50:00|2948.3|2942.3|2952|2946|2953|2947|2948.3|2942.3|43
1760608500000|2025-10-16 09:55:00|2951.8|2945.8|2956.3|2950.3|2957.5|2951.5|2951.5|2945.5|57
1760608800000|2025-10-16 10:00:00|2956.5|2950.5|2957|2951|2958.5|2952.5|2955|2949|29
1760609100000|2025-10-16 10:05:00|2957.3|2951.3|2957.5|2951.5|2958.5|2952.5|2956|2950|22
1760609400000|2025-10-16 10:10:00|2957.8|2951.8|2959.3|2953.3|2959.5|2953.5|2956.8|2950.8|23
1760609700000|2025-10-16 10:15:00|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958|2952|15
1760610000000|2025-10-16 10:20:00|2958.8|2952.8|2959.8|2953.8|2960|2954|2958.8|2952.8|8
1760610300000|2025-10-16 10:25:00|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|11
1760610600000|2025-10-16 10:30:00|2959.5|2953.5|2961.5|2955.5|2961.8|2955.8|2959|2953|20
1760610900000|2025-10-16 10:35:00|2961.3|2955.3|2962.3|2956.3|2962.8|2956.8|2961|2955|21
1760611200000|2025-10-16 10:40:00|2962|2956|2964.5|2958.5|2964.8|2958.8|2962|2956|31
1760611500000|2025-10-16 10:45:00|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.3|2957.3|16
1760611800000|2025-10-16 10:50:00|2963.5|2957.5|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|19
1760612100000|2025-10-16 10:55:00|2964|2958|2964.5|2958.5|2964.8|2958.8|2964|2958|13
1760612400000|2025-10-16 11:00:00|2964.3|2958.3|2964.5|2958.5|2965.3|2959.3|2964.3|2958.3|16
1760612700000|2025-10-16 11:05:00|2964.8|2958.8|2964.5|2958.5|2966.3|2960.3|2964.3|2958.3|10
1760613000000|2025-10-16 11:10:00|2965|2959|2966.8|2960.8|2966.8|2960.8|2964.5|2958.5|26
1760613300000|2025-10-16 11:15:00|2966.3|2960.3|2963.8|2957.8|2967.3|2961.3|2963.3|2957.3|28
1760613600000|2025-10-16 11:20:00|2964|2958|2964|2958|2964.3|2958.3|2962.8|2956.8|17
1760613900000|2025-10-16 11:25:00|2964.3|2958.3|2965.3|2959.3|2965.5|2959.5|2962.3|2956.3|40
1760614200000|2025-10-16 11:30:00|2965|2959|2963.8|2957.8|2965|2959|2963|2957|45
1760614500000|2025-10-16 11:35:00|2963.5|2957.5|2964.5|2958.5|2965.5|2959.5|2963|2957|37
1760614800000|2025-10-16 11:40:00|2964.3|2958.3|2966.5|2960.5|2968|2962|2963|2957|46
1760615100000|2025-10-16 11:45:00|2966.3|2960.3|2966|2960|2967.8|2961.8|2965.5|2959.5|35
1760615400000|2025-10-16 11:50:00|2965.8|2959.8|2960.5|2954.5|2965.8|2959.8|2958.8|2952.8|66
1760615700000|2025-10-16 11:55:00|2960.8|2954.8|2955.8|2949.8|2962.8|2956.8|2955|2949|76
1760616000000|2025-10-16 12:00:00|2955.5|2949.5|2960.8|2954.8|2960.8|2954.8|2955.5|2949.5|48
1760616300000|2025-10-16 12:05:00|2960.5|2954.5|2957.8|2951.8|2960.8|2954.8|2956.5|2950.5|73
1760616600000|2025-10-16 12:10:00|2957.5|2951.5|2956.3|2950.3|2959|2953|2955.5|2949.5|32
1760616900000|2025-10-16 12:15:00|2956|2950|2957|2951|2958.3|2952.3|2955.3|2949.3|49
1760617200000|2025-10-16 12:20:00|2957.3|2951.3|2957.5|2951.5|2958|2952|2956.8|2950.8|26
1760617500000|2025-10-16 12:25:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|17
1760617800000|2025-10-16 12:30:00|2956.5|2950.5|2959.3|2953.3|2961.8|2955.8|2956.5|2950.5|43
1760618100000|2025-10-16 12:35:00|2959|2953|2955.5|2949.5|2959|2953|2955.3|2949.3|34
1760618400000|2025-10-16 12:40:00|2955.3|2949.3|2954.3|2948.3|2957.3|2951.3|2953.8|2947.8|65
1760618700000|2025-10-16 12:45:00|2954|2948|2956.3|2950.3|2956.3|2950.3|2952.5|2946.5|39
1760619000000|2025-10-16 12:50:00|2956.5|2950.5|2955.3|2949.3|2958.5|2952.5|2955.3|2949.3|39
1760619300000|2025-10-16 12:55:00|2955|2949|2961|2955|2961|2955|2954.8|2948.8|56
1760619600000|2025-10-16 13:00:00|2960.8|2954.8|2958.3|2952.3|2964|2958|2957.3|2951.3|150
1760619900000|2025-10-16 13:05:00|2958|2952|2956|2950|2959.5|2953.5|2955.8|2949.8|63
1760620200000|2025-10-16 13:10:00|2956.3|2950.3|2959|2953|2959.8|2953.8|2956|2950|70
1760620500000|2025-10-16 13:15:00|2959.3|2953.3|2965.5|2959.5|2967.5|2961.5|2959.3|2953.3|72
1760620800000|2025-10-16 13:20:00|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2963.5|2957.5|45
1760621100000|2025-10-16 13:25:00|2966|2960|2961|2955|2966|2960|2960|2954|62
1760621400000|2025-10-16 13:30:00|2961.3|2955.3|2962|2956|2964.5|2958.5|2959.8|2953.8|68
1760621700000|2025-10-16 13:35:00|2961.8|2955.8|2965|2959|2965.3|2959.3|2961|2955|74
1760622000000|2025-10-16 13:40:00|2964.8|2958.8|2967.8|2961.8|2968.8|2962.8|2962.3|2956.3|58
1760622300000|2025-10-16 13:45:00|2967.3|2961.3|2966|2960|2967.8|2961.8|2966|2960|40
1760622600000|2025-10-16 13:50:00|2966.3|2960.3|2967.8|2961.8|2968|2962|2965.3|2959.3|43
1760622900000|2025-10-16 13:55:00|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.3|2960.3|39
1760623200000|2025-10-16 14:00:00|2966.5|2960.5|2966|2960|2967.8|2961.8|2965.5|2959.5|60
1760623500000|2025-10-16 14:05:00|2965.8|2959.8|2965|2959|2968|2962|2963.8|2957.8|62
1760623800000|2025-10-16 14:10:00|2964.8|2958.8|2966.8|2960.8|2966.8|2960.8|2963.5|2957.5|48
1760624100000|2025-10-16 14:15:00|2967|2961|2966.8|2960.8|2968|2962|2966.5|2960.5|42
1760624400000|2025-10-16 14:20:00|2967|2961|2967|2961|2967.8|2961.8|2966|2960|32
1760624700000|2025-10-16 14:25:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2965.5|2959.5|31
1760625000000|2025-10-16 14:30:00|2968.5|2962.5|2968.8|2962.8|2969.8|2963.8|2967.8|2961.8|29
1760625300000|2025-10-16 14:35:00|2969|2963|2968.5|2962.5|2970|2964|2968|2962|41
1760625600000|2025-10-16 14:40:00|2968.8|2962.8|2971.3|2965.3|2972|2966|2968.8|2962.8|49
1760625900000|2025-10-16 14:45:00|2971|2965|2969.3|2963.3|2971|2965|2968|2962|65
1760626200000|2025-10-16 14:50:00|2969|2963|2970.8|2964.8|2971|2965|2968.3|2962.3|48
1760626500000|2025-10-16 14:55:00|2971|2965|2972.5|2966.5|2973.3|2967.3|2970.3|2964.3|43
1760626800000|2025-10-16 15:00:00|2972.3|2966.3|2972.5|2966.5|2973|2967|2971.3|2965.3|49
1760627100000|2025-10-16 15:05:00|2972.8|2966.8|2972|2966|2973.5|2967.5|2971.5|2965.5|50
1760627400000|2025-10-16 15:10:00|2971.8|2965.8|2971.5|2965.5|2972|2966|2971|2965|26
1760627700000|2025-10-16 15:15:00|2971.8|2965.8|2971|2965|2972|2966|2970.3|2964.3|42
1760628000000|2025-10-16 15:20:00|2971.3|2965.3|2971.8|2965.8|2972.3|2966.3|2969.5|2963.5|54
1760628300000|2025-10-16 15:25:00|2972|2966|2972|2966|2973.3|2967.3|2971|2965|45
1760628600000|2025-10-16 15:30:00|2972.3|2966.3|2976|2970|2976.8|2970.8|2971|2965|65
1760628900000|2025-10-16 15:35:00|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2975|2969|88
1760629200000|2025-10-16 15:40:00|2976.3|2970.3|2975|2969|2976.5|2970.5|2974.8|2968.8|42
1760629500000|2025-10-16 15:45:00|2974.8|2968.8|2977|2971|2977.5|2971.5|2974.8|2968.8|44
1760629800000|2025-10-16 15:50:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2975|2969|16
1760630100000|2025-10-16 15:55:00|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2975.3|2969.3|26
1760630400000|2025-10-16 16:00:00|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.3|2970.3|17
1760630700000|2025-10-16 16:05:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|9
1760631000000|2025-10-16 16:10:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|6
1760631300000|2025-10-16 16:15:00|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|19
1760631600000|2025-10-16 16:20:00|2977.3|2971.3|2978.3|2972.3|2979|2973|2977.3|2971.3|13
1760631900000|2025-10-16 16:25:00|2978|2972|2975.8|2969.8|2978|2972|2975.3|2969.3|22
1760632200000|2025-10-16 16:30:00|2975.5|2969.5|2968.8|2962.8|2975.5|2969.5|2968.8|2962.8|54
1760632500000|2025-10-16 16:35:00|2969|2963|2968.8|2962.8|2970.3|2964.3|2968.3|2962.3|88
1760632800000|2025-10-16 16:40:00|2969|2963|2970.3|2964.3|2971.3|2965.3|2969|2963|55
1760633100000|2025-10-16 16:45:00|2969.8|2963.8|2971.3|2965.3|2972.3|2966.3|2969.5|2963.5|47
1760633400000|2025-10-16 16:50:00|2971|2965|2972|2966|2972.3|2966.3|2970.8|2964.8|34
1760633700000|2025-10-16 16:55:00|2972.3|2966.3|2973.1|2967.1|2973.9|2967.9|2972.3|2966.3|26
1760634000000|2025-10-16 17:00:00|2973.4|2967.4|2971.4|2965.4|2973.4|2967.4|2971.4|2965.4|16
1760634300000|2025-10-16 17:05:00|2971.1|2965.1|2973.1|2967.1|2974.9|2968.9|2970.9|2964.9|28
1760634600000|2025-10-16 17:10:00|2972.9|2966.9|2975.4|2969.4|2975.6|2969.6|2972.9|2966.9|29
1760634900000|2025-10-16 17:15:00|2975.6|2969.6|2975.1|2969.1|2976.4|2970.4|2975.1|2969.1|17
1760635200000|2025-10-16 17:20:00|2974.6|2968.6|2975.4|2969.4|2975.6|2969.6|2974.4|2968.4|18
1760635500000|2025-10-16 17:25:00|2975.1|2969.1|2976.6|2970.6|2976.6|2970.6|2975.1|2969.1|9
1760635800000|2025-10-16 17:30:00|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2975.9|2969.9|5
1760636100000|2025-10-16 17:35:00|2975.9|2969.9|2975.4|2969.4|2976.1|2970.1|2974.9|2968.9|21
1760636400000|2025-10-16 17:40:00|2975.1|2969.1|2975.4|2969.4|2975.6|2969.6|2974.9|2968.9|26
1760636700000|2025-10-16 17:45:00|2975.1|2969.1|2973.6|2967.6|2975.1|2969.1|2973.6|2967.6|19
1760637000000|2025-10-16 17:50:00|2973.9|2967.9|2972|2966|2974.1|2968.1|2970.4|2964.4|49
1760637300000|2025-10-16 17:55:00|2978.5|2959.8|2977.5|2958.8|2978.5|2959.8|2977.5|2958.8|3
1760659200000|2025-10-17 00:00:00|2969.6|2963.6|2967|2961|2971.3|2965.3|2967|2961|19
1760659500000|2025-10-17 00:05:00|2967.3|2961.3|2969.8|2963.8|2970.3|2964.3|2967.3|2961.3|24
1760659800000|2025-10-17 00:10:00|2969.5|2963.5|2967|2961|2969.5|2963.5|2967|2961|16
1760660100000|2025-10-17 00:15:00|2966.8|2960.8|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1760660400000|2025-10-17 00:20:00|2967.3|2961.3|2967.3|2961.3|2968|2962|2966.5|2960.5|14
1760660700000|2025-10-17 00:25:00|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|11
1760661000000|2025-10-17 00:30:00|2966.5|2960.5|2967.8|2961.8|2968|2962|2966.5|2960.5|11
1760661300000|2025-10-17 00:35:00|2968|2962|2970.8|2964.8|2970.8|2964.8|2968|2962|9
1760661600000|2025-10-17 00:40:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1760661900000|2025-10-17 00:45:00|2970.8|2964.8|2972.5|2966.5|2973|2967|2970.5|2964.5|24
1760662200000|2025-10-17 00:50:00|2973|2967|2974.5|2968.5|2974.5|2968.5|2972.5|2966.5|17
1760662500000|2025-10-17 00:55:00|2974.3|2968.3|2971.3|2965.3|2974.3|2968.3|2970.5|2964.5|34
1760662800000|2025-10-17 01:00:00|2970.8|2964.8|2968.8|2962.8|2972.3|2966.3|2967|2961|198
1760663100000|2025-10-17 01:05:00|2969|2963|2969.8|2963.8|2969.8|2963.8|2967|2961|83
1760663400000|2025-10-17 01:10:00|2969.5|2963.5|2967.8|2961.8|2971.8|2965.8|2967.8|2961.8|74
1760663700000|2025-10-17 01:15:00|2968|2962|2967.5|2961.5|2969|2963|2966.5|2960.5|60
1760664000000|2025-10-17 01:20:00|2968|2962|2967.8|2961.8|2969|2963|2967.5|2961.5|57
1760664300000|2025-10-17 01:25:00|2967.5|2961.5|2970.5|2964.5|2970.5|2964.5|2967.5|2961.5|52
1760664600000|2025-10-17 01:30:00|2970.3|2964.3|2968.3|2962.3|2972.3|2966.3|2965.5|2959.5|102
1760664900000|2025-10-17 01:35:00|2968.5|2962.5|2969|2963|2970.8|2964.8|2967.5|2961.5|89
1760665200000|2025-10-17 01:40:00|2968.8|2962.8|2966.5|2960.5|2969|2963|2964.3|2958.3|91
1760665500000|2025-10-17 01:45:00|2966.3|2960.3|2965.8|2959.8|2967.5|2961.5|2964.8|2958.8|111
1760665800000|2025-10-17 01:50:00|2965.5|2959.5|2958|2952|2965.8|2959.8|2957.8|2951.8|87
1760666100000|2025-10-17 01:55:00|2958.3|2952.3|2957.3|2951.3|2958.8|2952.8|2957|2951|52
1760666400000|2025-10-17 02:00:00|2957|2951|2957.3|2951.3|2960|2954|2956|2950|89
1760666700000|2025-10-17 02:05:00|2957.5|2951.5|2956.5|2950.5|2957.8|2951.8|2956.3|2950.3|78
1760667000000|2025-10-17 02:10:00|2956.3|2950.3|2958|2952|2958.8|2952.8|2955.5|2949.5|73
1760667300000|2025-10-17 02:15:00|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.5|2951.5|32
1760667600000|2025-10-17 02:20:00|2957.5|2951.5|2957.5|2951.5|2958.3|2952.3|2957.3|2951.3|14
1760667900000|2025-10-17 02:25:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1760668200000|2025-10-17 02:30:00|2957.8|2951.8|2958|2952|2959.3|2953.3|2957.3|2951.3|65
1760668500000|2025-10-17 02:35:00|2958.3|2952.3|2956.3|2950.3|2958.5|2952.5|2955.8|2949.8|41
1760668800000|2025-10-17 02:40:00|2956.5|2950.5|2955.3|2949.3|2958|2952|2955.3|2949.3|61
1760669100000|2025-10-17 02:45:00|2955.5|2949.5|2957.5|2951.5|2957.5|2951.5|2955.5|2949.5|29
1760669400000|2025-10-17 02:50:00|2957.3|2951.3|2956.8|2950.8|2957.5|2951.5|2956.3|2950.3|26
1760669700000|2025-10-17 02:55:00|2957|2951|2956.3|2950.3|2957.3|2951.3|2955|2949|31
1760670000000|2025-10-17 03:00:00|2956|2950|2956|2950|2956.8|2950.8|2955.5|2949.5|39
1760670300000|2025-10-17 03:05:00|2956.3|2950.3|2958.8|2952.8|2958.8|2952.8|2956.3|2950.3|28
1760670600000|2025-10-17 03:10:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.3|2951.3|21
1760670900000|2025-10-17 03:15:00|2957.3|2951.3|2958.3|2952.3|2959.5|2953.5|2957.3|2951.3|27
1760671200000|2025-10-17 03:20:00|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|16
1760671500000|2025-10-17 03:25:00|2957.5|2951.5|2954.8|2948.8|2958.3|2952.3|2954.8|2948.8|29
1760671800000|2025-10-17 03:30:00|2955|2949|2955.8|2949.8|2956.8|2950.8|2954.8|2948.8|25
1760672100000|2025-10-17 03:35:00|2956|2950|2958.3|2952.3|2958.3|2952.3|2956|2950|8
1760672400000|2025-10-17 03:40:00|2958.5|2952.5|2958.3|2952.3|2959|2953|2958.3|2952.3|10
1760672700000|2025-10-17 03:45:00|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1760673000000|2025-10-17 03:50:00|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958|2952|7
1760673300000|2025-10-17 03:55:00|2959.5|2953.5|2961|2955|2961|2955|2959.5|2953.5|15
1760673600000|2025-10-17 04:00:00|2961.3|2955.3|2960.8|2954.8|2962.8|2956.8|2960.8|2954.8|20
1760674200000|2025-10-17 04:10:00|2961|2955|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|10
1760674500000|2025-10-17 04:15:00|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|6
1760674800000|2025-10-17 04:20:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1760675100000|2025-10-17 04:25:00|2960.8|2954.8|2959.5|2953.5|2960.8|2954.8|2959.3|2953.3|9
1760675400000|2025-10-17 04:30:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|5
1760675700000|2025-10-17 04:35:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1760676000000|2025-10-17 04:40:00|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|4
1760676300000|2025-10-17 04:45:00|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|10
1760676600000|2025-10-17 04:50:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1760676900000|2025-10-17 04:55:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1760677200000|2025-10-17 05:00:00|2958.8|2952.8|2957|2951|2958.8|2952.8|2957|2951|7
1760677500000|2025-10-17 05:05:00|2956.8|2950.8|2956.5|2950.5|2957|2951|2956.3|2950.3|6
1760677800000|2025-10-17 05:10:00|2956.3|2950.3|2957.5|2951.5|2958|2952|2955.5|2949.5|12
1760678100000|2025-10-17 05:15:00|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2954.8|2948.8|14
1760678400000|2025-10-17 05:20:00|2955.5|2949.5|2956.3|2950.3|2956.8|2950.8|2955.5|2949.5|10
1760678700000|2025-10-17 05:25:00|2956.5|2950.5|2956|2950|2956.8|2950.8|2955.8|2949.8|7
1760679000000|2025-10-17 05:30:00|2955.8|2949.8|2953.3|2947.3|2957.8|2951.8|2952.5|2946.5|64
1760679300000|2025-10-17 05:35:00|2953.5|2947.5|2953.8|2947.8|2955.3|2949.3|2952.8|2946.8|32
1760679600000|2025-10-17 05:40:00|2953.5|2947.5|2952.3|2946.3|2953.8|2947.8|2951.3|2945.3|32
1760679900000|2025-10-17 05:45:00|2952.5|2946.5|2954.8|2948.8|2956.3|2950.3|2952.5|2946.5|41
1760680200000|2025-10-17 05:50:00|2955|2949|2955.3|2949.3|2956.8|2950.8|2954.3|2948.3|42
1760680500000|2025-10-17 05:55:00|2956.3|2950.3|2956.8|2950.8|2957.8|2951.8|2954.8|2948.8|54
1760680800000|2025-10-17 06:00:00|2956.5|2950.5|2958.3|2952.3|2959|2953|2956.3|2950.3|55
1760681100000|2025-10-17 06:05:00|2958.5|2952.5|2954.8|2948.8|2959|2953|2954.5|2948.5|63
1760681400000|2025-10-17 06:10:00|2954.5|2948.5|2947.8|2941.8|2955|2949|2947.3|2941.3|48
1760681700000|2025-10-17 06:15:00|2948|2942|2953.8|2947.8|2953.8|2947.8|2948|2942|72
1760682000000|2025-10-17 06:20:00|2953.5|2947.5|2952|2946|2954.5|2948.5|2952|2946|71
1760682300000|2025-10-17 06:25:00|2951.8|2945.8|2952|2946|2952.8|2946.8|2950.5|2944.5|80
1760682600000|2025-10-17 06:30:00|2952.3|2946.3|2950.3|2944.3|2952.5|2946.5|2948.5|2942.5|65
1760682900000|2025-10-17 06:35:00|2950|2944|2948|2942|2951.3|2945.3|2947|2941|72
1760683200000|2025-10-17 06:40:00|2948.3|2942.3|2951.3|2945.3|2952|2946|2948.3|2942.3|54
1760683500000|2025-10-17 06:45:00|2951|2945|2949|2943|2951.8|2945.8|2948.8|2942.8|46
1760683800000|2025-10-17 06:50:00|2949.3|2943.3|2952.5|2946.5|2952.5|2946.5|2949.3|2943.3|56
1760684100000|2025-10-17 06:55:00|2952.8|2946.8|2951.9|2945.9|2952.8|2946.8|2951.1|2945.1|36
1760684400000|2025-10-17 07:00:00|2951.4|2945.4|2950.8|2944.8|2953.1|2947.1|2948.5|2942.5|91
1760684700000|2025-10-17 07:05:00|2950.5|2944.5|2948|2942|2950.8|2944.8|2947|2941|54
1760685000000|2025-10-17 07:10:00|2947.8|2941.8|2943.5|2937.5|2950|2944|2943.3|2937.3|59
1760685300000|2025-10-17 07:15:00|2943.8|2937.8|2935.5|2929.5|2945|2939|2935.5|2929.5|71
1760685600000|2025-10-17 07:20:00|2935.8|2929.8|2938.3|2932.3|2940.5|2934.5|2935.8|2929.8|92
1760685900000|2025-10-17 07:25:00|2938|2932|2938|2932|2943.8|2937.8|2937.5|2931.5|125
1760686200000|2025-10-17 07:30:00|2937.8|2931.8|2941.8|2935.8|2941.8|2935.8|2935.3|2929.3|98
1760686500000|2025-10-17 07:35:00|2942|2936|2943.3|2937.3|2944.8|2938.8|2940.3|2934.3|70
1760686800000|2025-10-17 07:40:00|2943|2937|2945|2939|2946.3|2940.3|2942.5|2936.5|61
1760687100000|2025-10-17 07:45:00|2944.8|2938.8|2944.3|2938.3|2945|2939|2943.5|2937.5|35
1760687400000|2025-10-17 07:50:00|2944|2938|2943.8|2937.8|2944.5|2938.5|2943|2937|35
1760687700000|2025-10-17 07:55:00|2943.5|2937.5|2943.5|2937.5|2944.8|2938.8|2943|2937|24
1760688000000|2025-10-17 08:00:00|2943.8|2937.8|2941.3|2935.3|2945.8|2939.8|2940.3|2934.3|66
1760688300000|2025-10-17 08:05:00|2941|2935|2938.5|2932.5|2942|2936|2938|2932|61
1760688600000|2025-10-17 08:10:00|2938.8|2932.8|2938.3|2932.3|2942|2936|2938.3|2932.3|53
1760688900000|2025-10-17 08:15:00|2938.5|2932.5|2936.8|2930.8|2939|2933|2936|2930|44
1760689200000|2025-10-17 08:20:00|2937|2931|2936.5|2930.5|2939|2933|2936.5|2930.5|41
1760689500000|2025-10-17 08:25:00|2936.3|2930.3|2935.5|2929.5|2936.8|2930.8|2935.3|2929.3|43
1760689800000|2025-10-17 08:30:00|2935.3|2929.3|2936.5|2930.5|2937.3|2931.3|2934.3|2928.3|70
1760690100000|2025-10-17 08:35:00|2936.8|2930.8|2934.5|2928.5|2937|2931|2934.5|2928.5|42
1760690400000|2025-10-17 08:40:00|2934.8|2928.8|2932.8|2926.8|2936.5|2930.5|2931.8|2925.8|38
1760690700000|2025-10-17 08:45:00|2933|2927|2921.3|2915.3|2933.8|2927.8|2921.3|2915.3|131
1760691000000|2025-10-17 08:50:00|2921|2915|2918.3|2912.3|2922.1|2916.1|2917|2911|104
1760691300000|2025-10-17 08:55:00|2918.5|2912.5|2924|2918|2926.3|2920.3|2918|2912|80
1760691600000|2025-10-17 09:00:00|2922.8|2916.8|2925.5|2919.5|2925.8|2919.8|2922.5|2916.5|52
1760691900000|2025-10-17 09:05:00|2925.3|2919.3|2923.3|2917.3|2925.5|2919.5|2923.3|2917.3|67
1760692200000|2025-10-17 09:10:00|2923|2917|2930|2924|2930.3|2924.3|2922.8|2916.8|41
1760692500000|2025-10-17 09:15:00|2929.8|2923.8|2929|2923|2930|2924|2925.8|2919.8|56
1760692800000|2025-10-17 09:20:00|2929.3|2923.3|2926.5|2920.5|2929.5|2923.5|2925.8|2919.8|42
1760693100000|2025-10-17 09:25:00|2926.3|2920.3|2929.3|2923.3|2929.3|2923.3|2925.5|2919.5|44
1760693400000|2025-10-17 09:30:00|2929.5|2923.5|2928.8|2922.8|2932|2926|2928.5|2922.5|36
1760693700000|2025-10-17 09:35:00|2928.5|2922.5|2930|2924|2930.5|2924.5|2926.5|2920.5|50
1760694000000|2025-10-17 09:40:00|2929.3|2923.3|2929.5|2923.5|2930|2924|2929.3|2923.3|17
1760694300000|2025-10-17 09:45:00|2929.8|2923.8|2929|2923|2932.3|2926.3|2929|2923|40
1760694600000|2025-10-17 09:50:00|2928.8|2922.8|2930.5|2924.5|2930.5|2924.5|2928.8|2922.8|26
1760694900000|2025-10-17 09:55:00|2930.3|2924.3|2932.5|2926.5|2934|2928|2930.3|2924.3|36
1760695200000|2025-10-17 10:00:00|2932.8|2926.8|2934.8|2928.8|2936.3|2930.3|2932.8|2926.8|52
1760695500000|2025-10-17 10:05:00|2935|2929|2936.5|2930.5|2937.8|2931.8|2935|2929|32
1760695800000|2025-10-17 10:10:00|2935.8|2929.8|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|29
1760696100000|2025-10-17 10:15:00|2936|2930|2936|2930|2937.5|2931.5|2935|2929|50
1760696400000|2025-10-17 10:20:00|2936.3|2930.3|2939.3|2933.3|2942.3|2936.3|2936|2930|64
1760696700000|2025-10-17 10:25:00|2938.8|2932.8|2937.8|2931.8|2940.3|2934.3|2936.8|2930.8|41
1760697000000|2025-10-17 10:30:00|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2936.5|2930.5|53
1760697300000|2025-10-17 10:35:00|2938.8|2932.8|2938.5|2932.5|2939.8|2933.8|2938.3|2932.3|38
1760697600000|2025-10-17 10:40:00|2938.8|2932.8|2937.5|2931.5|2939.5|2933.5|2937|2931|28
1760697900000|2025-10-17 10:45:00|2937.3|2931.3|2938|2932|2938.5|2932.5|2935.8|2929.8|53
1760698200000|2025-10-17 10:50:00|2937.8|2931.8|2938|2932|2939|2933|2936.3|2930.3|42
1760698500000|2025-10-17 10:55:00|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|20
1760698800000|2025-10-17 11:00:00|2938.8|2932.8|2941.8|2935.8|2942|2936|2938|2932|50
1760699100000|2025-10-17 11:05:00|2941.5|2935.5|2945.5|2939.5|2946.5|2940.5|2939.5|2933.5|87
1760699400000|2025-10-17 11:10:00|2945.8|2939.8|2951|2945|2953.8|2947.8|2943.5|2937.5|252
1760699700000|2025-10-17 11:15:00|2950.8|2944.8|2958.9|2952.9|2973.6|2967.6|2950.5|2944.5|301
1760700000000|2025-10-17 11:20:00|2959|2953|2956.8|2950.8|2961|2955|2952.8|2946.8|138
1760700300000|2025-10-17 11:25:00|2956.5|2950.5|2956.8|2950.8|2957.3|2951.3|2950.8|2944.8|76
1760700600000|2025-10-17 11:30:00|2957|2951|2953.5|2947.5|2957.3|2951.3|2953.3|2947.3|143
1760700900000|2025-10-17 11:35:00|2953.3|2947.3|2958|2952|2960.8|2954.8|2953|2947|101
1760701200000|2025-10-17 11:40:00|2957.8|2951.8|2956|2950|2959|2953|2955.8|2949.8|45
1760701500000|2025-10-17 11:45:00|2955.8|2949.8|2954.3|2948.3|2958|2952|2952.5|2946.5|60
1760701800000|2025-10-17 11:50:00|2954|2948|2949|2943|2955.3|2949.3|2948.8|2942.8|57
1760702100000|2025-10-17 11:55:00|2948.8|2942.8|2951.3|2945.3|2952.8|2946.8|2947.5|2941.5|80
1760702400000|2025-10-17 12:00:00|2951|2945|2954|2948|2955.5|2949.5|2950.8|2944.8|94
1760702700000|2025-10-17 12:05:00|2953.8|2947.8|2956.8|2950.8|2957|2951|2953.8|2947.8|74
1760703000000|2025-10-17 12:10:00|2957|2951|2953|2947|2957.3|2951.3|2949.8|2943.8|90
1760703300000|2025-10-17 12:15:00|2952.8|2946.8|2951|2945|2957.3|2951.3|2950.3|2944.3|86
1760703600000|2025-10-17 12:20:00|2950.8|2944.8|2950.8|2944.8|2953.3|2947.3|2949.3|2943.3|72
1760703900000|2025-10-17 12:25:00|2950.5|2944.5|2949.3|2943.3|2952.3|2946.3|2947.5|2941.5|77
1760704200000|2025-10-17 12:30:00|2949|2943|2950.8|2944.8|2951|2945|2947.8|2941.8|78
1760704500000|2025-10-17 12:35:00|2950.5|2944.5|2949|2943|2954|2948|2949|2943|64
1760704800000|2025-10-17 12:40:00|2948.3|2942.3|2946|2940|2949|2943|2945.5|2939.5|61
1760705100000|2025-10-17 12:45:00|2945.8|2939.8|2949|2943|2949|2943|2945.3|2939.3|76
1760705400000|2025-10-17 12:50:00|2948.8|2942.8|2944.8|2938.8|2949.3|2943.3|2944.3|2938.3|48
1760705700000|2025-10-17 12:55:00|2944.5|2938.5|2952|2946|2954.8|2948.8|2943.3|2937.3|73
1760706000000|2025-10-17 13:00:00|2951.8|2945.8|2951|2945|2955.3|2949.3|2949.8|2943.8|204
1760706300000|2025-10-17 13:05:00|2950.8|2944.8|2953.5|2947.5|2953.5|2947.5|2948.5|2942.5|157
1760706600000|2025-10-17 13:10:00|2953.8|2947.8|2950.5|2944.5|2953.8|2947.8|2950|2944|74
1760706900000|2025-10-17 13:15:00|2950.3|2944.3|2948|2942|2951|2945|2945.5|2939.5|91
1760707200000|2025-10-17 13:20:00|2948.3|2942.3|2946.3|2940.3|2949.3|2943.3|2944.5|2938.5|82
1760707500000|2025-10-17 13:25:00|2946.5|2940.5|2946|2940|2947.3|2941.3|2945.5|2939.5|45
1760707800000|2025-10-17 13:30:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2942.3|2936.3|92
1760708100000|2025-10-17 13:35:00|2945.3|2939.3|2951.3|2945.3|2952|2946|2942.8|2936.8|203
1760708400000|2025-10-17 13:40:00|2951.5|2945.5|2950|2944|2952.5|2946.5|2947.5|2941.5|102
1760708700000|2025-10-17 13:45:00|2949.8|2943.8|2943.8|2937.8|2950.5|2944.5|2943.3|2937.3|81
1760709000000|2025-10-17 13:50:00|2943.5|2937.5|2948.8|2942.8|2950.5|2944.5|2943.5|2937.5|109
1760709300000|2025-10-17 13:55:00|2948.5|2942.5|2942|2936|2949.3|2943.3|2941.3|2935.3|82
1760709600000|2025-10-17 14:00:00|2941.8|2935.8|2937.5|2931.5|2942|2936|2937|2931|134
1760709900000|2025-10-17 14:05:00|2937.3|2931.3|2937.5|2931.5|2940|2934|2936.3|2930.3|108
1760710200000|2025-10-17 14:10:00|2937.8|2931.8|2940|2934|2940.8|2934.8|2937.8|2931.8|75
1760710500000|2025-10-17 14:15:00|2940.3|2934.3|2940.3|2934.3|2941.3|2935.3|2939.5|2933.5|70
1760710800000|2025-10-17 14:20:00|2940|2934|2941.5|2935.5|2941.8|2935.8|2938.8|2932.8|106
1760711100000|2025-10-17 14:25:00|2940.3|2934.3|2943.8|2937.8|2944.3|2938.3|2940.3|2934.3|99
1760711400000|2025-10-17 14:30:00|2943.5|2937.5|2939.5|2933.5|2943.5|2937.5|2939.3|2933.3|64
1760711700000|2025-10-17 14:35:00|2939.3|2933.3|2940.3|2934.3|2941.5|2935.5|2936.8|2930.8|69
1760712000000|2025-10-17 14:40:00|2940|2934|2940.3|2934.3|2941.8|2935.8|2940|2934|59
1760712300000|2025-10-17 14:45:00|2940|2934|2941.5|2935.5|2942|2936|2939|2933|52
1760712600000|2025-10-17 14:50:00|2941.8|2935.8|2942.5|2936.5|2945|2939|2941.3|2935.3|68
1760712900000|2025-10-17 14:55:00|2942.3|2936.3|2942|2936|2943|2937|2941|2935|73
1760713200000|2025-10-17 15:00:00|2942.3|2936.3|2947.8|2941.8|2948.5|2942.5|2942.3|2936.3|63
1760713500000|2025-10-17 15:05:00|2948|2942|2948.8|2942.8|2951.5|2945.5|2948|2942|71
1760713800000|2025-10-17 15:10:00|2949|2943|2944.3|2938.3|2949|2943|2944.3|2938.3|63
1760714100000|2025-10-17 15:15:00|2944|2938|2942.8|2936.8|2947.8|2941.8|2941.3|2935.3|61
1760714400000|2025-10-17 15:20:00|2942.5|2936.5|2947|2941|2947.3|2941.3|2941.5|2935.5|58
1760714700000|2025-10-17 15:25:00|2946.8|2940.8|2937.8|2931.8|2948.3|2942.3|2937.8|2931.8|62
1760715000000|2025-10-17 15:30:00|2937.5|2931.5|2937.5|2931.5|2939.5|2933.5|2935.3|2929.3|56
1760715300000|2025-10-17 15:35:00|2937.3|2931.3|2941.3|2935.3|2941.8|2935.8|2933.5|2927.5|106
1760715600000|2025-10-17 15:40:00|2940.8|2934.8|2939.5|2933.5|2941|2935|2938|2932|46
1760715900000|2025-10-17 15:45:00|2939.8|2933.8|2941|2935|2941.3|2935.3|2938.8|2932.8|33
1760716200000|2025-10-17 15:50:00|2940.8|2934.8|2935.8|2929.8|2940.8|2934.8|2934.5|2928.5|92
1760716500000|2025-10-17 15:55:00|2935.5|2929.5|2935.8|2929.8|2940.8|2934.8|2934.8|2928.8|73
1760716800000|2025-10-17 16:00:00|2936|2930|2939.3|2933.3|2940.3|2934.3|2934.8|2928.8|24
1760717100000|2025-10-17 16:05:00|2939|2933|2943|2937|2943|2937|2938.5|2932.5|27
1760717400000|2025-10-17 16:10:00|2943.3|2937.3|2945|2939|2945|2939|2943.3|2937.3|7
1760717700000|2025-10-17 16:15:00|2943.8|2937.8|2943|2937|2944.8|2938.8|2943|2937|19
1760718000000|2025-10-17 16:20:00|2943.8|2937.8|2947.5|2941.5|2947.5|2941.5|2943.8|2937.8|10
1760718300000|2025-10-17 16:25:00|2947.3|2941.3|2945.8|2939.8|2947.3|2941.3|2945.5|2939.5|14
1760718600000|2025-10-17 16:30:00|2945.5|2939.5|2944.8|2938.8|2945.8|2939.8|2943|2937|27
1760718900000|2025-10-17 16:35:00|2944.5|2938.5|2948|2942|2948|2942|2944|2938|19
1760719200000|2025-10-17 16:40:00|2948.3|2942.3|2945|2939|2948.5|2942.5|2945|2939|27
1760719500000|2025-10-17 16:45:00|2944.8|2938.8|2947|2941|2947|2941|2943|2937|26
1760719800000|2025-10-17 16:50:00|2946.8|2940.8|2946|2940|2947|2941|2943.8|2937.8|35
1760720100000|2025-10-17 16:55:00|2945.8|2939.8|2944.6|2938.6|2946.6|2940.6|2944.1|2938.1|54
1760720400000|2025-10-17 17:00:00|2944.9|2938.9|2940.9|2934.9|2945.1|2939.1|2939.9|2933.9|51
1760720700000|2025-10-17 17:05:00|2941.1|2935.1|2940.9|2934.9|2942.6|2936.6|2940.9|2934.9|21
1760721000000|2025-10-17 17:10:00|2941.1|2935.1|2941.9|2935.9|2941.9|2935.9|2941.1|2935.1|4
1760721300000|2025-10-17 17:15:00|2942.4|2936.4|2941.6|2935.6|2942.6|2936.6|2941.6|2935.6|4
1760721600000|2025-10-17 17:20:00|2941.1|2935.1|2941.1|2935.1|2941.6|2935.6|2939.9|2933.9|34
1760721900000|2025-10-17 17:25:00|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2939.9|2933.9|8
1760722200000|2025-10-17 17:30:00|2940.6|2934.6|2941.6|2935.6|2941.6|2935.6|2940.4|2934.4|6
1760722500000|2025-10-17 17:35:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|3
1760722800000|2025-10-17 17:40:00|2941.4|2935.4|2943.1|2937.1|2943.1|2937.1|2941.1|2935.1|26
1760723100000|2025-10-17 17:45:00|2942.9|2936.9|2943.1|2937.1|2943.1|2937.1|2942.6|2936.6|14
1760723400000|2025-10-17 17:50:00|2944.1|2938.1|2947.9|2941.9|2947.9|2941.9|2944.1|2938.1|23
1760723700000|2025-10-17 17:55:00|2954.3|2935.5|2952.8|2934|2957.1|2938.3|2952.3|2933.5|11
1760918400000|2025-10-20 00:00:00|2944|2938|2938.8|2932.8|2944|2938|2938.8|2932.8|29
1760918700000|2025-10-20 00:05:00|2938.1|2932.1|2941|2935|2941.3|2935.3|2937.3|2931.3|30
1760919000000|2025-10-20 00:10:00|2940.8|2934.8|2939|2933|2941|2935|2939|2933|20
1760919300000|2025-10-20 00:15:00|2939.3|2933.3|2941.3|2935.3|2941.3|2935.3|2939.3|2933.3|12
1760919600000|2025-10-20 00:20:00|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|8
1760919900000|2025-10-20 00:25:00|2942.3|2936.3|2939.8|2933.8|2942.5|2936.5|2939.8|2933.8|10
1760920200000|2025-10-20 00:30:00|2939.5|2933.5|2940.8|2934.8|2941.3|2935.3|2939.5|2933.5|8
1760920500000|2025-10-20 00:35:00|2941|2935|2941|2935|2941.3|2935.3|2940|2934|17
1760920800000|2025-10-20 00:40:00|2941.3|2935.3|2941.8|2935.8|2942.8|2936.8|2941|2935|21
1760921100000|2025-10-20 00:45:00|2942|2936|2942.3|2936.3|2942.8|2936.8|2942|2936|6
1760921400000|2025-10-20 00:50:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|8
1760921700000|2025-10-20 00:55:00|2941.8|2935.8|2942.8|2936.8|2943|2937|2941.8|2935.8|7
1760922000000|2025-10-20 01:00:00|2942.5|2936.5|2944|2938|2944.5|2938.5|2939.3|2933.3|181
1760922300000|2025-10-20 01:05:00|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2942.8|2936.8|91
1760922600000|2025-10-20 01:10:00|2944|2938|2944.8|2938.8|2946.3|2940.3|2943.8|2937.8|68
1760922900000|2025-10-20 01:15:00|2945|2939|2948.8|2942.8|2949.3|2943.3|2944.8|2938.8|75
1760923200000|2025-10-20 01:20:00|2948.5|2942.5|2947.3|2941.3|2948.8|2942.8|2946|2940|73
1760923500000|2025-10-20 01:25:00|2947.5|2941.5|2949|2943|2949.3|2943.3|2946.3|2940.3|75
1760923800000|2025-10-20 01:30:00|2948.8|2942.8|2946.8|2940.8|2948.8|2942.8|2944.8|2938.8|111
1760924100000|2025-10-20 01:35:00|2947|2941|2949.8|2943.8|2950.3|2944.3|2945.3|2939.3|79
1760924400000|2025-10-20 01:40:00|2949.5|2943.5|2951.8|2945.8|2952.5|2946.5|2949.3|2943.3|66
1760924700000|2025-10-20 01:45:00|2952|2946|2948.5|2942.5|2952|2946|2948.3|2942.3|60
1760925000000|2025-10-20 01:50:00|2948.3|2942.3|2951.5|2945.5|2951.5|2945.5|2948.3|2942.3|78
1760925300000|2025-10-20 01:55:00|2951.3|2945.3|2951.5|2945.5|2952.5|2946.5|2950.5|2944.5|51
1760925600000|2025-10-20 02:00:00|2951.8|2945.8|2953|2947|2953|2947|2950.3|2944.3|77
1760925900000|2025-10-20 02:05:00|2953.3|2947.3|2954.8|2948.8|2954.8|2948.8|2952|2946|48
1760926200000|2025-10-20 02:10:00|2954.5|2948.5|2955|2949|2956|2950|2953.8|2947.8|106
1760926500000|2025-10-20 02:15:00|2954.8|2948.8|2955.3|2949.3|2955.5|2949.5|2953|2947|42
1760926800000|2025-10-20 02:20:00|2955.5|2949.5|2959.8|2953.8|2960.8|2954.8|2955.5|2949.5|34
1760927100000|2025-10-20 02:25:00|2960|2954|2960|2954|2960.8|2954.8|2958.8|2952.8|29
1760927400000|2025-10-20 02:30:00|2960.3|2954.3|2956|2950|2960.8|2954.8|2953.8|2947.8|127
1760927700000|2025-10-20 02:35:00|2955.8|2949.8|2954.8|2948.8|2956.5|2950.5|2954.3|2948.3|92
1760928000000|2025-10-20 02:40:00|2955|2949|2953.8|2947.8|2956.8|2950.8|2953.8|2947.8|104
1760928300000|2025-10-20 02:45:00|2954|2948|2954.3|2948.3|2955.5|2949.5|2953|2947|65
1760928600000|2025-10-20 02:50:00|2954|2948|2954.3|2948.3|2955.3|2949.3|2953.5|2947.5|43
1760928900000|2025-10-20 02:55:00|2954|2948|2952|2946|2954|2948|2952|2946|41
1760929200000|2025-10-20 03:00:00|2951.8|2945.8|2950.8|2944.8|2952.5|2946.5|2950.8|2944.8|37
1760929500000|2025-10-20 03:05:00|2951|2945|2953.5|2947.5|2954.3|2948.3|2951|2945|30
1760929800000|2025-10-20 03:10:00|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952|2946|50
1760930100000|2025-10-20 03:15:00|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|18
1760930400000|2025-10-20 03:20:00|2953.3|2947.3|2952.3|2946.3|2954.3|2948.3|2952.3|2946.3|71
1760930700000|2025-10-20 03:25:00|2952.5|2946.5|2952.5|2946.5|2953.8|2947.8|2952|2946|38
1760931000000|2025-10-20 03:30:00|2952.8|2946.8|2949.8|2943.8|2953.8|2947.8|2949.8|2943.8|19
1760931300000|2025-10-20 03:35:00|2950|2944|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|16
1760931600000|2025-10-20 03:40:00|2950.5|2944.5|2951.8|2945.8|2952.5|2946.5|2950.5|2944.5|15
1760931900000|2025-10-20 03:45:00|2952|2946|2952.3|2946.3|2953.3|2947.3|2952|2946|9
1760932200000|2025-10-20 03:50:00|2952.5|2946.5|2952.3|2946.3|2953.5|2947.5|2951.8|2945.8|13
1760932500000|2025-10-20 03:55:00|2952|2946|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|17
1760932800000|2025-10-20 04:00:00|2953.5|2947.5|2955|2949|2955|2949|2953.5|2947.5|13
1760933100000|2025-10-20 04:05:00|2955.3|2949.3|2950.8|2944.8|2955.3|2949.3|2950.8|2944.8|18
1760933400000|2025-10-20 04:10:00|2951|2945|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|27
1760933700000|2025-10-20 04:15:00|2950|2944|2951.3|2945.3|2951.3|2945.3|2950|2944|13
1760934000000|2025-10-20 04:20:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950|2944|5
1760934300000|2025-10-20 04:25:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|8
1760934600000|2025-10-20 04:30:00|2950|2944|2950.8|2944.8|2951.3|2945.3|2950|2944|12
1760934900000|2025-10-20 04:35:00|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1760935200000|2025-10-20 04:40:00|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|5
1760935500000|2025-10-20 04:45:00|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.5|2944.5|9
1760935800000|2025-10-20 04:50:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951|2945|5
1760936100000|2025-10-20 04:55:00|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|7
1760936400000|2025-10-20 05:00:00|2952.3|2946.3|2950.3|2944.3|2952.3|2946.3|2950|2944|16
1760936700000|2025-10-20 05:05:00|2950|2944|2949.5|2943.5|2950|2944|2949.3|2943.3|8
1760937000000|2025-10-20 05:10:00|2949.3|2943.3|2951.8|2945.8|2951.8|2945.8|2948.8|2942.8|22
1760937300000|2025-10-20 05:15:00|2952|2946|2950.3|2944.3|2952.5|2946.5|2950|2944|15
1760937600000|2025-10-20 05:20:00|2950.5|2944.5|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|16
1760937900000|2025-10-20 05:25:00|2948.5|2942.5|2949|2943|2949|2943|2947.8|2941.8|7
1760938200000|2025-10-20 05:30:00|2948.5|2942.5|2949.8|2943.8|2951.3|2945.3|2947|2941|112
1760938500000|2025-10-20 05:35:00|2950|2944|2948.8|2942.8|2951.8|2945.8|2948.5|2942.5|63
1760938800000|2025-10-20 05:40:00|2949|2943|2949.3|2943.3|2949.8|2943.8|2948.8|2942.8|65
1760939100000|2025-10-20 05:45:00|2949|2943|2951.8|2945.8|2951.8|2945.8|2948.3|2942.3|44
1760939400000|2025-10-20 05:50:00|2952|2946|2949.8|2943.8|2952.3|2946.3|2949.3|2943.3|41
1760939700000|2025-10-20 05:55:00|2949.5|2943.5|2950.5|2944.5|2950.8|2944.8|2948.5|2942.5|67
1760940000000|2025-10-20 06:00:00|2950.3|2944.3|2951.3|2945.3|2951.5|2945.5|2948.5|2942.5|58
1760940300000|2025-10-20 06:05:00|2951.5|2945.5|2950.5|2944.5|2952.5|2946.5|2950.5|2944.5|68
1760940600000|2025-10-20 06:10:00|2950.8|2944.8|2948.8|2942.8|2951.8|2945.8|2947|2941|42
1760940900000|2025-10-20 06:15:00|2949|2943|2948.3|2942.3|2949.3|2943.3|2947.8|2941.8|31
1760941200000|2025-10-20 06:20:00|2948|2942|2945.8|2939.8|2948|2942|2944.8|2938.8|60
1760941500000|2025-10-20 06:25:00|2945.5|2939.5|2945|2939|2946|2940|2944.8|2938.8|45
1760941800000|2025-10-20 06:30:00|2945.3|2939.3|2943.3|2937.3|2945.3|2939.3|2943.3|2937.3|39
1760942100000|2025-10-20 06:35:00|2943.5|2937.5|2945.3|2939.3|2945.8|2939.8|2943.3|2937.3|41
1760942400000|2025-10-20 06:40:00|2945.5|2939.5|2947.5|2941.5|2948|2942|2944.8|2938.8|55
1760942700000|2025-10-20 06:45:00|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2945.5|2939.5|39
1760943000000|2025-10-20 06:50:00|2946.8|2940.8|2947.8|2941.8|2948|2942|2946.3|2940.3|28
1760943300000|2025-10-20 06:55:00|2948|2942|2947.1|2941.1|2948.5|2942.5|2946.1|2940.1|43
1760943600000|2025-10-20 07:00:00|2947.4|2941.4|2947|2941|2949.3|2943.3|2941.8|2935.8|82
1760943900000|2025-10-20 07:05:00|2947.3|2941.3|2950.8|2944.8|2951.5|2945.5|2947.3|2941.3|85
1760944200000|2025-10-20 07:10:00|2951|2945|2956|2950|2957|2951|2950.8|2944.8|62
1760944500000|2025-10-20 07:15:00|2955.8|2949.8|2950.5|2944.5|2956|2950|2950.5|2944.5|28
1760944800000|2025-10-20 07:20:00|2950.8|2944.8|2949|2943|2951|2945|2948|2942|46
1760945100000|2025-10-20 07:25:00|2948.8|2942.8|2951|2945|2951|2945|2947.8|2941.8|26
1760945400000|2025-10-20 07:30:00|2950.8|2944.8|2953|2947|2955.3|2949.3|2950.8|2944.8|62
1760945700000|2025-10-20 07:35:00|2953.3|2947.3|2954|2948|2956|2950|2952.5|2946.5|38
1760946000000|2025-10-20 07:40:00|2954.3|2948.3|2952.8|2946.8|2957.5|2951.5|2952.8|2946.8|71
1760946300000|2025-10-20 07:45:00|2952.5|2946.5|2953.5|2947.5|2953.8|2947.8|2949.5|2943.5|62
1760946600000|2025-10-20 07:50:00|2953.3|2947.3|2952.5|2946.5|2955.5|2949.5|2952.3|2946.3|54
1760946900000|2025-10-20 07:55:00|2952.3|2946.3|2953|2947|2954|2948|2951.5|2945.5|29
1760947200000|2025-10-20 08:00:00|2952.8|2946.8|2958.5|2952.5|2959.3|2953.3|2952.8|2946.8|98
1760947500000|2025-10-20 08:05:00|2958.3|2952.3|2956.3|2950.3|2959.5|2953.5|2955.3|2949.3|52
1760947800000|2025-10-20 08:10:00|2956.5|2950.5|2958.5|2952.5|2961.8|2955.8|2956.5|2950.5|45
1760948100000|2025-10-20 08:15:00|2958.8|2952.8|2961.5|2955.5|2964.4|2958.4|2958.8|2952.8|53
1760948400000|2025-10-20 08:20:00|2960.8|2954.8|2958|2952|2960.8|2954.8|2957.8|2951.8|31
1760948700000|2025-10-20 08:25:00|2958.8|2952.8|2961.8|2955.8|2962|2956|2958.3|2952.3|35
1760949000000|2025-10-20 08:30:00|2961.3|2955.3|2961|2955|2962.3|2956.3|2960.3|2954.3|41
1760949300000|2025-10-20 08:35:00|2961.3|2955.3|2959.5|2953.5|2961.8|2955.8|2958.8|2952.8|28
1760949600000|2025-10-20 08:40:00|2959.8|2953.8|2958|2952|2960.3|2954.3|2955.8|2949.8|40
1760949900000|2025-10-20 08:45:00|2957.8|2951.8|2956.5|2950.5|2958.8|2952.8|2956.5|2950.5|42
1760950200000|2025-10-20 08:50:00|2956.8|2950.8|2957|2951|2957.8|2951.8|2956|2950|39
1760950500000|2025-10-20 08:55:00|2957.3|2951.3|2959.5|2953.5|2959.8|2953.8|2957|2951|40
1760950800000|2025-10-20 09:00:00|2959.3|2953.3|2957.8|2951.8|2959.5|2953.5|2956.3|2950.3|60
1760951100000|2025-10-20 09:05:00|2957.5|2951.5|2957|2951|2958.8|2952.8|2956.8|2950.8|40
1760951400000|2025-10-20 09:10:00|2956.8|2950.8|2956.8|2950.8|2957.8|2951.8|2956.3|2950.3|28
1760951700000|2025-10-20 09:15:00|2956.3|2950.3|2960|2954|2960.3|2954.3|2956.3|2950.3|29
1760952000000|2025-10-20 09:20:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2958|2952|28
1760952300000|2025-10-20 09:25:00|2959.8|2953.8|2959|2953|2959.8|2953.8|2957.3|2951.3|35
1760952600000|2025-10-20 09:30:00|2958.8|2952.8|2957.5|2951.5|2958.8|2952.8|2956.8|2950.8|28
1760952900000|2025-10-20 09:35:00|2957.8|2951.8|2957|2951|2958.5|2952.5|2957|2951|34
1760953200000|2025-10-20 09:40:00|2957.3|2951.3|2954.5|2948.5|2957.5|2951.5|2953.3|2947.3|27
1760953500000|2025-10-20 09:45:00|2955|2949|2953.8|2947.8|2955|2949|2953.3|2947.3|19
1760953800000|2025-10-20 09:50:00|2953.5|2947.5|2954.8|2948.8|2955|2949|2952.5|2946.5|25
1760954100000|2025-10-20 09:55:00|2954.5|2948.5|2955.3|2949.3|2956.3|2950.3|2952.8|2946.8|36
1760954400000|2025-10-20 10:00:00|2955|2949|2953.8|2947.8|2955|2949|2952.8|2946.8|39
1760954700000|2025-10-20 10:05:00|2954|2948|2954.3|2948.3|2954.8|2948.8|2953.5|2947.5|25
1760955000000|2025-10-20 10:10:00|2954|2948|2954.3|2948.3|2954.8|2948.8|2953.5|2947.5|22
1760955300000|2025-10-20 10:15:00|2954|2948|2951.5|2945.5|2954.8|2948.8|2951.5|2945.5|23
1760955600000|2025-10-20 10:20:00|2951|2945|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|36
1760955900000|2025-10-20 10:25:00|2951|2945|2951.3|2945.3|2951.5|2945.5|2950|2944|17
1760956200000|2025-10-20 10:30:00|2951.5|2945.5|2946.5|2940.5|2951.5|2945.5|2946.5|2940.5|34
1760956500000|2025-10-20 10:35:00|2946.3|2940.3|2948|2942|2950|2944|2945.8|2939.8|39
1760956800000|2025-10-20 10:40:00|2948.3|2942.3|2948.8|2942.8|2949|2943|2948.3|2942.3|10
1760957100000|2025-10-20 10:45:00|2948.5|2942.5|2947.8|2941.8|2949|2943|2947.3|2941.3|28
1760957400000|2025-10-20 10:50:00|2947.5|2941.5|2949|2943|2949|2943|2947.3|2941.3|28
1760957700000|2025-10-20 10:55:00|2948.8|2942.8|2949.8|2943.8|2952|2946|2948.8|2942.8|47
1760958000000|2025-10-20 11:00:00|2949.5|2943.5|2947.8|2941.8|2950.3|2944.3|2947.3|2941.3|56
1760958300000|2025-10-20 11:05:00|2947.5|2941.5|2943|2937|2947.5|2941.5|2943|2937|61
1760958600000|2025-10-20 11:10:00|2942.8|2936.8|2941.8|2935.8|2943.8|2937.8|2941.8|2935.8|47
1760958900000|2025-10-20 11:15:00|2942.3|2936.3|2940|2934|2943.3|2937.3|2940|2934|30
1760959200000|2025-10-20 11:20:00|2940.3|2934.3|2939.8|2933.8|2942|2936|2939.3|2933.3|38
1760959500000|2025-10-20 11:25:00|2940|2934|2942.5|2936.5|2943.3|2937.3|2939.5|2933.5|60
1760959800000|2025-10-20 11:30:00|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2940.8|2934.8|45
1760960100000|2025-10-20 11:35:00|2941.3|2935.3|2945|2939|2945.5|2939.5|2941.3|2935.3|25
1760960400000|2025-10-20 11:40:00|2945.3|2939.3|2943.3|2937.3|2945.3|2939.3|2943.3|2937.3|14
1760960700000|2025-10-20 11:45:00|2943|2937|2946.5|2940.5|2946.5|2940.5|2942.8|2936.8|34
1760961000000|2025-10-20 11:50:00|2946.3|2940.3|2946.3|2940.3|2946.8|2940.8|2945.5|2939.5|41
1760961300000|2025-10-20 11:55:00|2946|2940|2953.3|2947.3|2954.3|2948.3|2946|2940|86
1760961600000|2025-10-20 12:00:00|2953.5|2947.5|2952.8|2946.8|2954|2948|2948.8|2942.8|59
1760961900000|2025-10-20 12:05:00|2952.5|2946.5|2949.5|2943.5|2952.8|2946.8|2949.5|2943.5|41
1760962200000|2025-10-20 12:10:00|2949.8|2943.8|2949.8|2943.8|2950.5|2944.5|2948.3|2942.3|32
1760962500000|2025-10-20 12:15:00|2949.5|2943.5|2952|2946|2952.5|2946.5|2947|2941|51
1760962800000|2025-10-20 12:20:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2949.8|2943.8|56
1760963100000|2025-10-20 12:25:00|2951.3|2945.3|2953|2947|2954.3|2948.3|2950.5|2944.5|47
1760963400000|2025-10-20 12:30:00|2952.8|2946.8|2955.5|2949.5|2956.3|2950.3|2951.8|2945.8|69
1760963700000|2025-10-20 12:35:00|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|24
1760964000000|2025-10-20 12:40:00|2957.8|2951.8|2956.5|2950.5|2959.8|2953.8|2956.5|2950.5|37
1760964300000|2025-10-20 12:45:00|2956.8|2950.8|2959.3|2953.3|2960|2954|2955.3|2949.3|58
1760964600000|2025-10-20 12:50:00|2959.5|2953.5|2961.5|2955.5|2962|2956|2959.5|2953.5|36
1760964900000|2025-10-20 12:55:00|2961.3|2955.3|2962.8|2956.8|2964.3|2958.3|2960.8|2954.8|57
1760965200000|2025-10-20 13:00:00|2963|2957|2962.5|2956.5|2963|2957|2958.5|2952.5|206
1760965500000|2025-10-20 13:05:00|2962.3|2956.3|2962.5|2956.5|2964.5|2958.5|2961.5|2955.5|109
1760965800000|2025-10-20 13:10:00|2962.3|2956.3|2963.5|2957.5|2964.5|2958.5|2961|2955|62
1760966100000|2025-10-20 13:15:00|2963.8|2957.8|2963|2957|2964.5|2958.5|2961.3|2955.3|66
1760966400000|2025-10-20 13:20:00|2962.8|2956.8|2962.5|2956.5|2964|2958|2961.8|2955.8|55
1760966700000|2025-10-20 13:25:00|2962.3|2956.3|2963.5|2957.5|2963.8|2957.8|2961.5|2955.5|57
1760967000000|2025-10-20 13:30:00|2963.8|2957.8|2960.3|2954.3|2964.3|2958.3|2959.3|2953.3|104
1760967300000|2025-10-20 13:35:00|2960|2954|2963|2957|2963|2957|2959.5|2953.5|61
1760967600000|2025-10-20 13:40:00|2963.3|2957.3|2961.3|2955.3|2964|2958|2961|2955|53
1760967900000|2025-10-20 13:45:00|2961.5|2955.5|2963|2957|2964.3|2958.3|2961.3|2955.3|37
1760968200000|2025-10-20 13:50:00|2963.3|2957.3|2964.8|2958.8|2965|2959|2962.8|2956.8|33
1760968500000|2025-10-20 13:55:00|2964.5|2958.5|2965|2959|2965.5|2959.5|2963.3|2957.3|25
1760968800000|2025-10-20 14:00:00|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2963.8|2957.8|59
1760969100000|2025-10-20 14:05:00|2966|2960|2968.5|2962.5|2969.3|2963.3|2963.8|2957.8|43
1760969400000|2025-10-20 14:10:00|2968.8|2962.8|2974|2968|2974.3|2968.3|2968|2962|75
1760969700000|2025-10-20 14:15:00|2973.8|2967.8|2976.5|2970.5|2976.8|2970.8|2973.8|2967.8|65
1760970000000|2025-10-20 14:20:00|2976.3|2970.3|2978.5|2972.5|2979|2973|2975.8|2969.8|63
1760970300000|2025-10-20 14:25:00|2978.8|2972.8|2981.5|2975.5|2982.8|2976.8|2978.5|2972.5|80
1760970600000|2025-10-20 14:30:00|2981.8|2975.8|2976.5|2970.5|2981.8|2975.8|2976.5|2970.5|73
1760970900000|2025-10-20 14:35:00|2976.3|2970.3|2980|2974|2980|2974|2976|2970|63
1760971200000|2025-10-20 14:40:00|2980.3|2974.3|2981.3|2975.3|2981.8|2975.8|2979.5|2973.5|40
1760971500000|2025-10-20 14:45:00|2981|2975|2980.5|2974.5|2981.8|2975.8|2980.3|2974.3|29
1760971800000|2025-10-20 14:50:00|2980.3|2974.3|2979.8|2973.8|2981.5|2975.5|2977.8|2971.8|55
1760972100000|2025-10-20 14:55:00|2979.5|2973.5|2981.5|2975.5|2982|2976|2979.3|2973.3|38
1760972400000|2025-10-20 15:00:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2979.5|2973.5|45
1760972700000|2025-10-20 15:05:00|2981|2975|2979.3|2973.3|2981|2975|2978.8|2972.8|50
1760973000000|2025-10-20 15:10:00|2979.5|2973.5|2979|2973|2979.8|2973.8|2979|2973|29
1760973300000|2025-10-20 15:15:00|2978.8|2972.8|2984.8|2978.8|2985.3|2979.3|2978.8|2972.8|66
1760973600000|2025-10-20 15:20:00|2984.5|2978.5|2984|2978|2984.5|2978.5|2981.8|2975.8|66
1760973900000|2025-10-20 15:25:00|2983.8|2977.8|2981.3|2975.3|2983.8|2977.8|2980.8|2974.8|46
1760974200000|2025-10-20 15:30:00|2981.5|2975.5|2983.3|2977.3|2984.5|2978.5|2981.3|2975.3|50
1760974500000|2025-10-20 15:35:00|2983.5|2977.5|2980.8|2974.8|2984.3|2978.3|2980.3|2974.3|112
1760974800000|2025-10-20 15:40:00|2981|2975|2982.8|2976.8|2983.3|2977.3|2981|2975|34
1760975100000|2025-10-20 15:45:00|2982.5|2976.5|2981.3|2975.3|2982.8|2976.8|2979.5|2973.5|47
1760975400000|2025-10-20 15:50:00|2981|2975|2978.8|2972.8|2981|2975|2978.8|2972.8|63
1760975700000|2025-10-20 15:55:00|2979|2973|2978|2972|2979.3|2973.3|2975.8|2969.8|88
1760976000000|2025-10-20 16:00:00|2978.3|2972.3|2977|2971|2978.5|2972.5|2975.5|2969.5|41
1760976300000|2025-10-20 16:05:00|2976.8|2970.8|2977.3|2971.3|2978.5|2972.5|2976.8|2970.8|21
1760976600000|2025-10-20 16:10:00|2977|2971|2976.8|2970.8|2977.5|2971.5|2976|2970|21
1760976900000|2025-10-20 16:15:00|2977|2971|2977.5|2971.5|2978|2972|2976.8|2970.8|57
1760977200000|2025-10-20 16:20:00|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|15
1760977500000|2025-10-20 16:25:00|2977|2971|2977.8|2971.8|2978.8|2972.8|2977|2971|23
1760977800000|2025-10-20 16:30:00|2977.5|2971.5|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|18
1760978100000|2025-10-20 16:35:00|2979|2973|2979.8|2973.8|2981|2975|2978.8|2972.8|24
1760978400000|2025-10-20 16:40:00|2979.5|2973.5|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|10
1760978700000|2025-10-20 16:45:00|2979.5|2973.5|2979.8|2973.8|2980|2974|2979.5|2973.5|16
1760979000000|2025-10-20 16:50:00|2980|2974|2979.3|2973.3|2980.8|2974.8|2979|2973|17
1760979300000|2025-10-20 16:55:00|2979.5|2973.5|2981.4|2975.4|2981.4|2975.4|2979.5|2973.5|29
1760979600000|2025-10-20 17:00:00|2981.6|2975.6|2980.4|2974.4|2981.9|2975.9|2980.4|2974.4|18
1760979900000|2025-10-20 17:05:00|2980.1|2974.1|2979.6|2973.6|2980.1|2974.1|2979.1|2973.1|11
1760980200000|2025-10-20 17:10:00|2979.4|2973.4|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|6
1760980500000|2025-10-20 17:15:00|2979.6|2973.6|2980.1|2974.1|2980.1|2974.1|2979.6|2973.6|6
1760980800000|2025-10-20 17:20:00|2980.4|2974.4|2981.4|2975.4|2981.9|2975.9|2980.4|2974.4|9
1760981100000|2025-10-20 17:25:00|2981.6|2975.6|2980.9|2974.9|2981.6|2975.6|2980.9|2974.9|4
1760981400000|2025-10-20 17:30:00|2980.6|2974.6|2980.9|2974.9|2981.1|2975.1|2980.4|2974.4|20
1760981700000|2025-10-20 17:35:00|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|4
1760982000000|2025-10-20 17:40:00|2980.1|2974.1|2980.4|2974.4|2980.6|2974.6|2979.9|2973.9|40
1760982300000|2025-10-20 17:45:00|2980.6|2974.6|2981.1|2975.1|2981.6|2975.6|2980.6|2974.6|9
1760982600000|2025-10-20 17:50:00|2980.9|2974.9|2976.9|2970.9|2981.1|2975.1|2976.9|2970.9|26
1760982900000|2025-10-20 17:55:00|2976.6|2970.6|2984.8|2965.8|2985.1|2971.4|2976.6|2964.8|7
1761004800000|2025-10-21 00:00:00|2979.3|2973.3|2980.5|2974.5|2981.5|2975.5|2979.3|2973.3|18
1761005100000|2025-10-21 00:05:00|2980.8|2974.8|2980.5|2974.5|2981.5|2975.5|2980.3|2974.3|9
1761005400000|2025-10-21 00:10:00|2980.8|2974.8|2981|2975|2981|2975|2980.5|2974.5|3
1761005700000|2025-10-21 00:15:00|2981.3|2975.3|2981|2975|2982.3|2976.3|2980.8|2974.8|16
1761006000000|2025-10-21 00:20:00|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|6
1761006300000|2025-10-21 00:25:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1761006600000|2025-10-21 00:30:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1761006900000|2025-10-21 00:35:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1761007200000|2025-10-21 00:40:00|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1761007500000|2025-10-21 00:45:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|7
1761008100000|2025-10-21 00:55:00|2981.5|2975.5|2981|2975|2981.8|2975.8|2981|2975|9
1761008400000|2025-10-21 01:00:00|2980.8|2974.8|2977.3|2971.3|2980.8|2974.8|2976|2970|113
1761008700000|2025-10-21 01:05:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2975.5|2969.5|60
1761009000000|2025-10-21 01:10:00|2977|2971|2976.8|2970.8|2977.8|2971.8|2976.3|2970.3|54
1761009300000|2025-10-21 01:15:00|2976.5|2970.5|2977.5|2971.5|2978|2972|2976.3|2970.3|67
1761009600000|2025-10-21 01:20:00|2977.8|2971.8|2979.3|2973.3|2979.5|2973.5|2976.3|2970.3|105
1761009900000|2025-10-21 01:25:00|2979|2973|2981.8|2975.8|2981.8|2975.8|2979|2973|54
1761010200000|2025-10-21 01:30:00|2982|2976|2987.3|2981.3|2987.3|2981.3|2981|2975|117
1761010500000|2025-10-21 01:35:00|2987.5|2981.5|2985|2979|2989.5|2983.5|2984|2978|90
1761010800000|2025-10-21 01:40:00|2984.8|2978.8|2984.3|2978.3|2986|2980|2983|2977|81
1761011100000|2025-10-21 01:45:00|2984.5|2978.5|2987|2981|2987.8|2981.8|2984.5|2978.5|125
1761011400000|2025-10-21 01:50:00|2986.8|2980.8|2988|2982|2988.3|2982.3|2986.3|2980.3|60
1761011700000|2025-10-21 01:55:00|2987.8|2981.8|2989.5|2983.5|2990|2984|2987.3|2981.3|94
1761012000000|2025-10-21 02:00:00|2989.3|2983.3|2987.5|2981.5|2989.5|2983.5|2987.5|2981.5|44
1761012300000|2025-10-21 02:05:00|2987.3|2981.3|2985.3|2979.3|2987.5|2981.5|2985.3|2979.3|41
1761012600000|2025-10-21 02:10:00|2985|2979|2987|2981|2987.3|2981.3|2984.5|2978.5|41
1761012900000|2025-10-21 02:15:00|2987.3|2981.3|2988.8|2982.8|2988.8|2982.8|2987|2981|7
1761013200000|2025-10-21 02:20:00|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1761013500000|2025-10-21 02:25:00|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1761013800000|2025-10-21 02:30:00|2989.3|2983.3|2989|2983|2989.8|2983.8|2988|2982|77
1761014100000|2025-10-21 02:35:00|2989.3|2983.3|2988|2982|2989.3|2983.3|2986.8|2980.8|44
1761014400000|2025-10-21 02:40:00|2987.8|2981.8|2989|2983|2989.5|2983.5|2987.3|2981.3|57
1761014700000|2025-10-21 02:45:00|2988.8|2982.8|2988.3|2982.3|2989.8|2983.8|2988|2982|45
1761015000000|2025-10-21 02:50:00|2988|2982|2988.3|2982.3|2989|2983|2986.8|2980.8|73
1761015300000|2025-10-21 02:55:00|2987.8|2981.8|2988.3|2982.3|2989|2983|2987.8|2981.8|40
1761015600000|2025-10-21 03:00:00|2988.5|2982.5|2989.5|2983.5|2989.8|2983.8|2988|2982|31
1761015900000|2025-10-21 03:05:00|2989.8|2983.8|2989|2983|2990.3|2984.3|2988.8|2982.8|25
1761016200000|2025-10-21 03:10:00|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989|2983|29
1761016500000|2025-10-21 03:15:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989|2983|31
1761016800000|2025-10-21 03:20:00|2990|2984|2993|2987|2993.5|2987.5|2990|2984|22
1761017100000|2025-10-21 03:25:00|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2991.8|2985.8|17
1761017400000|2025-10-21 03:30:00|2992|2986|2992|2986|2992.3|2986.3|2991.8|2985.8|5
1761017700000|2025-10-21 03:35:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992|2986|8
1761018000000|2025-10-21 03:40:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1761018300000|2025-10-21 03:45:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1761018600000|2025-10-21 03:50:00|2993.3|2987.3|2994.3|2988.3|2994.3|2988.3|2992.8|2986.8|11
1761018900000|2025-10-21 03:55:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|4
1761019200000|2025-10-21 04:00:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994|2988|5
1761019500000|2025-10-21 04:05:00|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|5
1761019800000|2025-10-21 04:10:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994|2988|6
1761020100000|2025-10-21 04:15:00|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|5
1761020400000|2025-10-21 04:20:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|6
1761020700000|2025-10-21 04:25:00|2994|2988|2994|2988|2994.3|2988.3|2993.5|2987.5|8
1761021000000|2025-10-21 04:30:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993|2987|8
1761021300000|2025-10-21 04:35:00|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|13
1761021600000|2025-10-21 04:40:00|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1761021900000|2025-10-21 04:45:00|2993.3|2987.3|2991.8|2985.8|2993.8|2987.8|2991.8|2985.8|15
1761022200000|2025-10-21 04:50:00|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991|2985|6
1761022500000|2025-10-21 04:55:00|2991.5|2985.5|2992|2986|2992.3|2986.3|2991.5|2985.5|7
1761022800000|2025-10-21 05:00:00|2992.3|2986.3|2991.5|2985.5|2992.8|2986.8|2991.3|2985.3|13
1761023100000|2025-10-21 05:05:00|2991.8|2985.8|2993|2987|2993.3|2987.3|2991.8|2985.8|9
1761023400000|2025-10-21 05:10:00|2993.3|2987.3|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|11
1761023700000|2025-10-21 05:15:00|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|7
1761024000000|2025-10-21 05:20:00|2992.5|2986.5|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|5
1761024300000|2025-10-21 05:25:00|2991.5|2985.5|2990|2984|2991.5|2985.5|2990|2984|11
1761024600000|2025-10-21 05:30:00|2990.3|2984.3|2989.8|2983.8|2990.5|2984.5|2987.5|2981.5|84
1761024900000|2025-10-21 05:35:00|2989.5|2983.5|2986.5|2980.5|2989.5|2983.5|2986|2980|47
1761025200000|2025-10-21 05:40:00|2986.8|2980.8|2985.5|2979.5|2987.8|2981.8|2984.8|2978.8|55
1761025500000|2025-10-21 05:45:00|2985.3|2979.3|2985.8|2979.8|2987|2981|2984.8|2978.8|42
1761025800000|2025-10-21 05:50:00|2986|2980|2984.5|2978.5|2986|2980|2982.8|2976.8|54
1761026100000|2025-10-21 05:55:00|2985|2979|2985.5|2979.5|2986.3|2980.3|2982.3|2976.3|59
1761026400000|2025-10-21 06:00:00|2985.3|2979.3|2983.8|2977.8|2986|2980|2982.8|2976.8|65
1761026700000|2025-10-21 06:05:00|2984|2978|2986.3|2980.3|2986.8|2980.8|2983.8|2977.8|66
1761027000000|2025-10-21 06:10:00|2986.5|2980.5|2989.3|2983.3|2989.3|2983.3|2986|2980|36
1761027300000|2025-10-21 06:15:00|2989.5|2983.5|2988.8|2982.8|2990|2984|2987.3|2981.3|35
1761027600000|2025-10-21 06:20:00|2988.5|2982.5|2989|2983|2990.3|2984.3|2988.5|2982.5|50
1761027900000|2025-10-21 06:25:00|2989.3|2983.3|2988|2982|2989.5|2983.5|2987.8|2981.8|22
1761028200000|2025-10-21 06:30:00|2987.8|2981.8|2988|2982|2990.3|2984.3|2987.3|2981.3|34
1761028500000|2025-10-21 06:35:00|2988.3|2982.3|2989.5|2983.5|2990.5|2984.5|2988.3|2982.3|43
1761028800000|2025-10-21 06:40:00|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.5|2983.5|34
1761029100000|2025-10-21 06:45:00|2989.8|2983.8|2986.3|2980.3|2989.8|2983.8|2986|2980|58
1761029400000|2025-10-21 06:50:00|2986|2980|2983.3|2977.3|2986|2980|2983.3|2977.3|31
1761029700000|2025-10-21 06:55:00|2983|2977|2982.1|2976.1|2983.8|2977.8|2980.6|2974.6|111
1761030000000|2025-10-21 07:00:00|2982.4|2976.4|2985.3|2979.3|2986.5|2980.5|2979.6|2973.6|54
1761030300000|2025-10-21 07:05:00|2985|2979|2982.3|2976.3|2986.3|2980.3|2979|2973|84
1761030600000|2025-10-21 07:10:00|2982|2976|2982.3|2976.3|2984.5|2978.5|2980.8|2974.8|51
1761030900000|2025-10-21 07:15:00|2982.5|2976.5|2986.8|2980.8|2987|2981|2981.8|2975.8|60
1761031200000|2025-10-21 07:20:00|2986.5|2980.5|2990.3|2984.3|2990.8|2984.8|2986.5|2980.5|39
1761031500000|2025-10-21 07:25:00|2990.5|2984.5|2994|2988|2995.8|2989.8|2989.3|2983.3|85
1761031800000|2025-10-21 07:30:00|2993.8|2987.8|2995|2989|2997.5|2991.5|2992|2986|103
1761032100000|2025-10-21 07:35:00|2995.3|2989.3|2998.5|2992.5|2998.5|2992.5|2994|2988|55
1761032400000|2025-10-21 07:40:00|2998.8|2992.8|3001.8|2995.8|3006.6|3000.6|2998.8|2992.8|93
1761032700000|2025-10-21 07:45:00|3002|2996|3000.5|2994.5|3002.3|2996.3|2999.5|2993.5|54
1761033000000|2025-10-21 07:50:00|3001.3|2995.3|3003|2997|3006|3000|3001.3|2995.3|63
1761033300000|2025-10-21 07:55:00|3002.8|2996.8|3003|2997|3003.8|2997.8|3001.3|2995.3|46
1761033600000|2025-10-21 08:00:00|3002.8|2996.8|2994|2988|3003.3|2997.3|2990.3|2984.3|156
1761033900000|2025-10-21 08:05:00|2993.8|2987.8|2996.5|2990.5|2997.8|2991.8|2993.5|2987.5|45
1761034200000|2025-10-21 08:10:00|2996.3|2990.3|2987|2981|2997.5|2991.5|2985.8|2979.8|92
1761034500000|2025-10-21 08:15:00|2987.5|2981.5|2987|2981|2990|2984|2985.3|2979.3|105
1761034800000|2025-10-21 08:20:00|2987.3|2981.3|2991.8|2985.8|2992.5|2986.5|2986.8|2980.8|62
1761035100000|2025-10-21 08:25:00|2992|2986|2992|2986|2993.3|2987.3|2989.8|2983.8|75
1761035400000|2025-10-21 08:30:00|2992.3|2986.3|2990|2984|2993|2987|2987.8|2981.8|69
1761035700000|2025-10-21 08:35:00|2990.3|2984.3|2989.8|2983.8|2990.8|2984.8|2988.3|2982.3|51
1761036000000|2025-10-21 08:40:00|2989.5|2983.5|2992.5|2986.5|2993.3|2987.3|2989.5|2983.5|54
1761036300000|2025-10-21 08:45:00|2992.3|2986.3|2992.3|2986.3|2994.3|2988.3|2992|2986|40
1761036600000|2025-10-21 08:50:00|2992.5|2986.5|2993.3|2987.3|2994.3|2988.3|2991.3|2985.3|54
1761036900000|2025-10-21 08:55:00|2993.5|2987.5|2999|2993|2999.3|2993.3|2993.5|2987.5|43
1761037200000|2025-10-21 09:00:00|2998.8|2992.8|2998.3|2992.3|3001.8|2995.8|2997.5|2991.5|39
1761037500000|2025-10-21 09:05:00|2998|2992|2997.8|2991.8|2999.8|2993.8|2997.8|2991.8|19
1761037800000|2025-10-21 09:10:00|2997.5|2991.5|2997|2991|2997.5|2991.5|2994.8|2988.8|47
1761038100000|2025-10-21 09:15:00|2997.3|2991.3|2997.8|2991.8|2998|2992|2996.8|2990.8|38
1761038400000|2025-10-21 09:20:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2995.5|2989.5|32
1761038700000|2025-10-21 09:25:00|2998|2992|3001.3|2995.3|3002.3|2996.3|2998|2992|31
1761039000000|2025-10-21 09:30:00|3001|2995|3006|3000|3007.6|3001.6|3001|2995|66
1761039300000|2025-10-21 09:35:00|3005.8|2999.8|3004|2998|3006.3|3000.3|3004|2998|37
1761039600000|2025-10-21 09:40:00|3003.3|2997.3|3004.5|2998.5|3004.5|2998.5|3002.3|2996.3|20
1761039900000|2025-10-21 09:45:00|3004.8|2998.8|3007.3|3001.3|3007.8|3001.8|3004.5|2998.5|31
1761040200000|2025-10-21 09:50:00|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|25
1761040500000|2025-10-21 09:55:00|3007.3|3001.3|3007|3001|3007.5|3001.5|3005.3|2999.3|35
1761040800000|2025-10-21 10:00:00|3006.3|3000.3|3004.8|2998.8|3008|3002|3004|2998|25
1761041100000|2025-10-21 10:05:00|3005|2999|3005|2999|3005.3|2999.3|3004.3|2998.3|17
1761041400000|2025-10-21 10:10:00|3005.3|2999.3|3003|2997|3005.3|2999.3|3002.8|2996.8|18
1761041700000|2025-10-21 10:15:00|3002.8|2996.8|3002|2996|3002.8|2996.8|2999.8|2993.8|38
1761042000000|2025-10-21 10:20:00|3001.8|2995.8|2999|2993|3002|2996|2996.8|2990.8|32
1761042300000|2025-10-21 10:25:00|2999.3|2993.3|3003.5|2997.5|3004.3|2998.3|2997.5|2991.5|54
1761042600000|2025-10-21 10:30:00|3003.3|2997.3|3004|2998|3006.3|3000.3|3003|2997|40
1761042900000|2025-10-21 10:35:00|3003.8|2997.8|3003.3|2997.3|3004.5|2998.5|3002.3|2996.3|30
1761043200000|2025-10-21 10:40:00|3003|2997|3002.3|2996.3|3003.3|2997.3|3001.5|2995.5|18
1761043500000|2025-10-21 10:45:00|3002|2996|3001.5|2995.5|3002|2996|2999.5|2993.5|28
1761043800000|2025-10-21 10:50:00|3001.8|2995.8|3001|2995|3003|2997|3001|2995|28
1761044100000|2025-10-21 10:55:00|3001.3|2995.3|3001|2995|3002.3|2996.3|3000.3|2994.3|33
1761044400000|2025-10-21 11:00:00|3001.3|2995.3|3001|2995|3002.3|2996.3|3000.8|2994.8|18
1761044700000|2025-10-21 11:05:00|3001.3|2995.3|3000.8|2994.8|3001.8|2995.8|2998.5|2992.5|26
1761045000000|2025-10-21 11:10:00|3000.5|2994.5|3002|2996|3002.5|2996.5|2998.5|2992.5|38
1761045300000|2025-10-21 11:15:00|3002.3|2996.3|2998.8|2992.8|3002.5|2996.5|2998.8|2992.8|38
1761045600000|2025-10-21 11:20:00|2999|2993|2993.3|2987.3|3000|2994|2992.8|2986.8|61
1761045900000|2025-10-21 11:25:00|2992.3|2986.3|2995|2989|2996.3|2990.3|2992.3|2986.3|39
1761046200000|2025-10-21 11:30:00|2994.8|2988.8|3000|2994|3000.8|2994.8|2994.3|2988.3|60
1761046500000|2025-10-21 11:35:00|3000.3|2994.3|2995.5|2989.5|3001.5|2995.5|2995.5|2989.5|46
1761046800000|2025-10-21 11:40:00|2995.3|2989.3|2994.8|2988.8|2996.3|2990.3|2994.5|2988.5|21
1761047100000|2025-10-21 11:45:00|2994.5|2988.5|2995.5|2989.5|2997|2991|2994.3|2988.3|27
1761047400000|2025-10-21 11:50:00|2995.3|2989.3|2999|2993|3002.5|2996.5|2993.5|2987.5|70
1761047700000|2025-10-21 11:55:00|2998.8|2992.8|2995.3|2989.3|3000.5|2994.5|2994.8|2988.8|77
1761048000000|2025-10-21 12:00:00|2995|2989|2996.5|2990.5|3001.3|2995.3|2995|2989|57
1761048300000|2025-10-21 12:05:00|2996.3|2990.3|2997.8|2991.8|2999|2993|2996|2990|34
1761048600000|2025-10-21 12:10:00|2998|2992|2998.5|2992.5|2999.3|2993.3|2997.5|2991.5|47
1761048900000|2025-10-21 12:15:00|2998.8|2992.8|2998.5|2992.5|3000.8|2994.8|2997.3|2991.3|55
1761049200000|2025-10-21 12:20:00|2998.3|2992.3|2999.5|2993.5|3000.3|2994.3|2997.5|2991.5|45
1761049500000|2025-10-21 12:25:00|2999.8|2993.8|3001.3|2995.3|3002.3|2996.3|2999.3|2993.3|51
1761049800000|2025-10-21 12:30:00|3001|2995|3001.8|2995.8|3002.5|2996.5|3000.3|2994.3|67
1761050100000|2025-10-21 12:35:00|3001.5|2995.5|3001|2995|3003.3|2997.3|3000.3|2994.3|75
1761050400000|2025-10-21 12:40:00|3001.3|2995.3|2999.5|2993.5|3002.3|2996.3|2999.3|2993.3|46
1761050700000|2025-10-21 12:45:00|2999.3|2993.3|2999.5|2993.5|3000.8|2994.8|2995.8|2989.8|82
1761051000000|2025-10-21 12:50:00|2999.3|2993.3|2999.5|2993.5|3000.8|2994.8|2998.5|2992.5|61
1761051300000|2025-10-21 12:55:00|2999.8|2993.8|2996.8|2990.8|3000.5|2994.5|2995.8|2989.8|37
1761051600000|2025-10-21 13:00:00|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2993.8|2987.8|204
1761051900000|2025-10-21 13:05:00|2997.8|2991.8|2997.5|2991.5|2998.8|2992.8|2995|2989|153
1761052200000|2025-10-21 13:10:00|2997.8|2991.8|2998.8|2992.8|2999.5|2993.5|2996.3|2990.3|123
1761052500000|2025-10-21 13:15:00|2999|2993|2999.3|2993.3|3001.3|2995.3|2998.8|2992.8|92
1761052800000|2025-10-21 13:20:00|2999.5|2993.5|2999|2993|3001.8|2995.8|2997.3|2991.3|140
1761053100000|2025-10-21 13:25:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2997|2991|66
1761053400000|2025-10-21 13:30:00|2998.5|2992.5|2998|2992|3000.3|2994.3|2998|2992|92
1761053700000|2025-10-21 13:35:00|2997.8|2991.8|3000|2994|3001.3|2995.3|2997.8|2991.8|76
1761054000000|2025-10-21 13:40:00|2999.8|2993.8|2995.8|2989.8|3000|2994|2993.8|2987.8|125
1761054300000|2025-10-21 13:45:00|2996|2990|2993.8|2987.8|2999.5|2993.5|2990.8|2984.8|106
1761054600000|2025-10-21 13:50:00|2993.5|2987.5|2994.5|2988.5|2994.8|2988.8|2989.5|2983.5|139
1761054900000|2025-10-21 13:55:00|2995.3|2989.3|2994.3|2988.3|2995.8|2989.8|2992|2986|89
1761055200000|2025-10-21 14:00:00|2994|2988|2996.8|2990.8|2997.3|2991.3|2992|2986|115
1761055500000|2025-10-21 14:05:00|2997|2991|2993.5|2987.5|2998.8|2992.8|2993.3|2987.3|73
1761055800000|2025-10-21 14:10:00|2993.3|2987.3|2995.5|2989.5|2996|2990|2993.3|2987.3|92
1761056100000|2025-10-21 14:15:00|2995.3|2989.3|2993|2987|2995.3|2989.3|2992.8|2986.8|62
1761056400000|2025-10-21 14:20:00|2993.3|2987.3|2997.5|2991.5|2997.5|2991.5|2992.8|2986.8|58
1761056700000|2025-10-21 14:25:00|2997.8|2991.8|2997.8|2991.8|3000|2994|2997.3|2991.3|40
1761057000000|2025-10-21 14:30:00|2998|2992|2997.5|2991.5|2998.5|2992.5|2995.5|2989.5|86
1761057300000|2025-10-21 14:35:00|2997.8|2991.8|2992.5|2986.5|2997.8|2991.8|2992.5|2986.5|98
1761057600000|2025-10-21 14:40:00|2992.3|2986.3|2989.5|2983.5|2993|2987|2988.5|2982.5|82
1761057900000|2025-10-21 14:45:00|2989.3|2983.3|2990.8|2984.8|2994.5|2988.5|2987.3|2981.3|170
1761058200000|2025-10-21 14:50:00|2990.5|2984.5|2991.5|2985.5|2993|2987|2990.5|2984.5|50
1761058500000|2025-10-21 14:55:00|2991.8|2985.8|2994.3|2988.3|2994.8|2988.8|2991.8|2985.8|78
1761058800000|2025-10-21 15:00:00|2994|2988|2993.5|2987.5|2995|2989|2993.3|2987.3|56
1761059100000|2025-10-21 15:05:00|2993.8|2987.8|2992.5|2986.5|2995|2989|2992.3|2986.3|68
1761059400000|2025-10-21 15:10:00|2992.3|2986.3|2987.8|2981.8|2993|2987|2987.8|2981.8|75
1761059700000|2025-10-21 15:15:00|2988|2982|2993.3|2987.3|2994.5|2988.5|2987.8|2981.8|74
1761060000000|2025-10-21 15:20:00|2993.5|2987.5|2994.5|2988.5|2995.5|2989.5|2993|2987|35
1761060300000|2025-10-21 15:25:00|2994.3|2988.3|2994|2988|2995.3|2989.3|2990.3|2984.3|64
1761060600000|2025-10-21 15:30:00|2994.3|2988.3|2993.5|2987.5|2994.5|2988.5|2990.8|2984.8|43
1761060900000|2025-10-21 15:35:00|2993.8|2987.8|2993|2987|2994|2988|2988.9|2982.9|148
1761061200000|2025-10-21 15:40:00|2993.3|2987.3|2995.5|2989.5|2995.8|2989.8|2992.5|2986.5|65
1761061500000|2025-10-21 15:45:00|2995.8|2989.8|2996|2990|2997.5|2991.5|2995.5|2989.5|74
1761061800000|2025-10-21 15:50:00|2996.3|2990.3|2997.3|2991.3|2998|2992|2996.3|2990.3|61
1761062100000|2025-10-21 15:55:00|2997.5|2991.5|2998.5|2992.5|2999|2993|2997|2991|57
1761062400000|2025-10-21 16:00:00|2999.3|2993.3|3001.8|2995.8|3001.8|2995.8|2998.5|2992.5|65
1761062700000|2025-10-21 16:05:00|3001.3|2995.3|3000.5|2994.5|3002.3|2996.3|3000.5|2994.5|26
1761063000000|2025-10-21 16:10:00|3000.3|2994.3|2999|2993|3000.3|2994.3|2997.8|2991.8|30
1761063300000|2025-10-21 16:15:00|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.3|2992.3|14
1761063600000|2025-10-21 16:20:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|14
1761063900000|2025-10-21 16:25:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|16
1761064200000|2025-10-21 16:30:00|2998.3|2992.3|2999.3|2993.3|2999.8|2993.8|2998.3|2992.3|37
1761064500000|2025-10-21 16:35:00|2999|2993|2997.3|2991.3|2999|2993|2997.3|2991.3|14
1761064800000|2025-10-21 16:40:00|2997|2991|2997.8|2991.8|2998.5|2992.5|2997|2991|24
1761065100000|2025-10-21 16:45:00|2998|2992|3000|2994|3000|2994|2998|2992|22
1761065400000|2025-10-21 16:50:00|3000.3|2994.3|2997.8|2991.8|3000.5|2994.5|2997.8|2991.8|54
1761065700000|2025-10-21 16:55:00|2998|2992|2996.6|2990.6|2998.4|2992.4|2996.4|2990.4|37
1761066000000|2025-10-21 17:00:00|2996.4|2990.4|2995.1|2989.1|2997.6|2991.6|2994.9|2988.9|34
1761066300000|2025-10-21 17:05:00|2994.9|2988.9|2993.4|2987.4|2995.1|2989.1|2993.4|2987.4|17
1761066600000|2025-10-21 17:10:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2991.9|2985.9|26
1761066900000|2025-10-21 17:15:00|2994.6|2988.6|2993.6|2987.6|2996.1|2990.1|2993.4|2987.4|12
1761067200000|2025-10-21 17:20:00|2992.4|2986.4|2992.4|2986.4|2993.1|2987.1|2991.1|2985.1|16
1761067500000|2025-10-21 17:25:00|2992.1|2986.1|2992.9|2986.9|2993.1|2987.1|2991.4|2985.4|16
1761067800000|2025-10-21 17:30:00|2993.1|2987.1|2994.1|2988.1|2994.1|2988.1|2992.9|2986.9|9
1761068100000|2025-10-21 17:35:00|2994.6|2988.6|2994.9|2988.9|2995.1|2989.1|2993.9|2987.9|8
1761068400000|2025-10-21 17:40:00|2994.4|2988.4|2994.6|2988.6|2995.1|2989.1|2994.4|2988.4|6
1761068700000|2025-10-21 17:45:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1761069000000|2025-10-21 17:50:00|2994.6|2988.6|2996.9|2990.9|2997.6|2991.6|2994.6|2988.6|25
1761069300000|2025-10-21 17:55:00|3003.3|2984.5|3001.8|2983|3003.3|2984.5|3001|2982.3|5
1761091200000|2025-10-22 00:00:00|2992.4|2986.4|2992.3|2986.3|2992.8|2986.8|2989.9|2983.9|32
1761091500000|2025-10-22 00:05:00|2991.8|2985.8|2988.5|2982.5|2991.8|2985.8|2988.3|2982.3|32
1761091800000|2025-10-22 00:10:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|30
1761092100000|2025-10-22 00:15:00|2989|2983|2987|2981|2989.3|2983.3|2986.8|2980.8|29
1761092400000|2025-10-22 00:20:00|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2984.9|2978.9|21
1761092700000|2025-10-22 00:25:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1761093000000|2025-10-22 00:30:00|2988|2982|2987|2981|2988.5|2982.5|2985.3|2979.3|25
1761093300000|2025-10-22 00:35:00|2987.3|2981.3|2987.3|2981.3|2988.3|2982.3|2986.8|2980.8|16
1761093600000|2025-10-22 00:40:00|2987|2981|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|25
1761093900000|2025-10-22 00:45:00|2986.8|2980.8|2989|2983|2989.8|2983.8|2986.8|2980.8|21
1761094200000|2025-10-22 00:50:00|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2988.8|2982.8|7
1761094500000|2025-10-22 00:55:00|2989|2983|2989.5|2983.5|2990.3|2984.3|2988.3|2982.3|18
1761094800000|2025-10-22 01:00:00|2990|2984|2993|2987|2993.8|2987.8|2990|2984|110
1761095100000|2025-10-22 01:05:00|2993.3|2987.3|2993.8|2987.8|2994.3|2988.3|2992.3|2986.3|89
1761095400000|2025-10-22 01:10:00|2993.5|2987.5|2996.3|2990.3|2996.3|2990.3|2993.3|2987.3|49
1761095700000|2025-10-22 01:15:00|2996|2990|2993.8|2987.8|2996|2990|2993.8|2987.8|48
1761096000000|2025-10-22 01:20:00|2993.5|2987.5|2996|2990|2996.8|2990.8|2993.3|2987.3|58
1761096300000|2025-10-22 01:25:00|2995.8|2989.8|2994.5|2988.5|2996.5|2990.5|2994.3|2988.3|43
1761096600000|2025-10-22 01:30:00|2994.3|2988.3|2998.3|2992.3|2998.3|2992.3|2994.3|2988.3|60
1761096900000|2025-10-22 01:35:00|2998|2992|2997.5|2991.5|3000|2994|2996.8|2990.8|49
1761097200000|2025-10-22 01:40:00|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2995.3|2989.3|49
1761097500000|2025-10-22 01:45:00|2996.5|2990.5|2996.5|2990.5|2999|2993|2996|2990|46
1761097800000|2025-10-22 01:50:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2995|2989|27
1761098100000|2025-10-22 01:55:00|2995.5|2989.5|2997.5|2991.5|2999.5|2993.5|2995.5|2989.5|32
1761098400000|2025-10-22 02:00:00|2997.8|2991.8|2997.3|2991.3|2998.5|2992.5|2996.3|2990.3|21
1761098700000|2025-10-22 02:05:00|2997.5|2991.5|2998.8|2992.8|2999|2993|2997.5|2991.5|44
1761099000000|2025-10-22 02:10:00|2999|2993|2998.5|2992.5|3000|2994|2998.3|2992.3|46
1761099300000|2025-10-22 02:15:00|2998.3|2992.3|2997.3|2991.3|2998.8|2992.8|2997|2991|13
1761099600000|2025-10-22 02:20:00|2997|2991|2997.8|2991.8|2998|2992|2996.8|2990.8|15
1761099900000|2025-10-22 02:25:00|2998|2992|2997.3|2991.3|2998.3|2992.3|2996.8|2990.8|12
1761100200000|2025-10-22 02:30:00|2997|2991|2997.3|2991.3|2998.3|2992.3|2996|2990|81
1761100500000|2025-10-22 02:35:00|2997|2991|2996.5|2990.5|2997.5|2991.5|2995.8|2989.8|27
1761100800000|2025-10-22 02:40:00|2996.3|2990.3|2997.3|2991.3|2997.8|2991.8|2995.8|2989.8|29
1761101100000|2025-10-22 02:45:00|2997|2991|2998.3|2992.3|2998.5|2992.5|2996|2990|27
1761101400000|2025-10-22 02:50:00|2998|2992|2998.8|2992.8|2999.3|2993.3|2997.3|2991.3|18
1761101700000|2025-10-22 02:55:00|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|16
1761102000000|2025-10-22 03:00:00|2998|2992|2996.5|2990.5|2998.3|2992.3|2996|2990|50
1761102300000|2025-10-22 03:05:00|2996.3|2990.3|2997.8|2991.8|2998.3|2992.3|2996|2990|47
1761102600000|2025-10-22 03:10:00|2997.5|2991.5|2998.3|2992.3|2998.8|2992.8|2997.3|2991.3|29
1761102900000|2025-10-22 03:15:00|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|47
1761103200000|2025-10-22 03:20:00|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2997.3|2991.3|32
1761103500000|2025-10-22 03:25:00|2998.5|2992.5|2999.3|2993.3|3000.3|2994.3|2998.5|2992.5|33
1761103800000|2025-10-22 03:30:00|2999.5|2993.5|2999.5|2993.5|3000|2994|2999|2993|18
1761104100000|2025-10-22 03:35:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|11
1761104400000|2025-10-22 03:40:00|3000.8|2994.8|3001.8|2995.8|3002|2996|3000.8|2994.8|10
1761104700000|2025-10-22 03:45:00|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|6
1761105000000|2025-10-22 03:50:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1761105300000|2025-10-22 03:55:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|7
1761105600000|2025-10-22 04:00:00|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|6
1761105900000|2025-10-22 04:05:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|6
1761106200000|2025-10-22 04:10:00|3001|2995|3000.8|2994.8|3001|2995|2999.8|2993.8|9
1761106500000|2025-10-22 04:15:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1761106800000|2025-10-22 04:20:00|3001.8|2995.8|3001.8|2995.8|3002.5|2996.5|3001.3|2995.3|14
1761107100000|2025-10-22 04:25:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|6
1761107400000|2025-10-22 04:30:00|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|12
1761107700000|2025-10-22 04:35:00|3002|2996|3001.3|2995.3|3002.8|2996.8|3001.3|2995.3|15
1761108000000|2025-10-22 04:40:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1761108300000|2025-10-22 04:45:00|3001|2995|3001|2995|3001|2995|3000.3|2994.3|9
1761108600000|2025-10-22 04:50:00|3001.3|2995.3|3004.5|2998.5|3004.8|2998.8|3000.8|2994.8|11
1761108900000|2025-10-22 04:55:00|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3003.5|2997.5|11
1761109200000|2025-10-22 05:00:00|3004|2998|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|8
1761109500000|2025-10-22 05:05:00|3004.5|2998.5|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|14
1761109800000|2025-10-22 05:10:00|3004.5|2998.5|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|8
1761110100000|2025-10-22 05:15:00|3003.8|2997.8|3005|2999|3005|2999|3003.8|2997.8|9
1761110400000|2025-10-22 05:20:00|3004.8|2998.8|3006.3|3000.3|3006.5|3000.5|3004.8|2998.8|19
1761110700000|2025-10-22 05:25:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|10
1761111000000|2025-10-22 05:30:00|3006.8|3000.8|3005.8|2999.8|3007.3|3001.3|3003.1|2996|108
1761111300000|2025-10-22 05:35:00|3006|3000|3005.5|2999.5|3006.5|3000.5|3004.8|2998.8|59
1761111600000|2025-10-22 05:40:00|3005.8|2999.8|3003.3|2997.3|3005.8|2999.8|3002.8|2996.8|63
1761111900000|2025-10-22 05:45:00|3003|2997|3002.5|2996.5|3003|2997|3001.8|2995.8|40
1761112200000|2025-10-22 05:50:00|3002.3|2996.3|3004|2998|3004.3|2998.3|3002.3|2996.3|34
1761112500000|2025-10-22 05:55:00|3003.8|2997.8|3003.5|2997.5|3004.5|2998.5|3003.3|2997.3|33
1761112800000|2025-10-22 06:00:00|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3002|2996|54
1761113100000|2025-10-22 06:05:00|3003.3|2997.3|3003.8|2997.8|3004.8|2998.8|3003|2997|39
1761113400000|2025-10-22 06:10:00|3004|2998|3004.3|2998.3|3005.8|2999.8|3004|2998|28
1761113700000|2025-10-22 06:15:00|3004|2998|3002.5|2996.5|3004.8|2998.8|3002.3|2996.3|37
1761114000000|2025-10-22 06:20:00|3002.8|2996.8|3002.3|2996.3|3003.5|2997.5|3001.8|2995.8|39
1761114300000|2025-10-22 06:25:00|3002.5|2996.5|3002.3|2996.3|3003|2997|3001.8|2995.8|74
1761114600000|2025-10-22 06:30:00|3002.5|2996.5|3003|2997|3004|2998|3002.5|2996.5|49
1761114900000|2025-10-22 06:35:00|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|42
1761115200000|2025-10-22 06:40:00|3003.3|2997.3|3006.5|3000.5|3008.3|3002.3|3003.3|2997.3|36
1761115500000|2025-10-22 06:45:00|3006.3|3000.3|3006|3000|3006.5|3000.5|3005|2999|38
1761115800000|2025-10-22 06:50:00|3006.3|3000.3|3005.3|2999.3|3006.5|3000.5|3004.8|2998.8|27
1761116100000|2025-10-22 06:55:00|3005|2999|3005.9|2999.9|3006.8|3000.8|3003.5|2997.5|90
1761116400000|2025-10-22 07:00:00|3006.1|3000.1|3009.5|3003.5|3011|3005|3005.1|2999.1|85
1761116700000|2025-10-22 07:05:00|3009.8|3003.8|3014|3008|3015.5|3009.5|3009|3003|47
1761117000000|2025-10-22 07:10:00|3014.3|3008.3|3015.5|3009.5|3016.8|3010.8|3013.5|3007.5|43
1761117300000|2025-10-22 07:15:00|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3012.8|3006.8|46
1761117600000|2025-10-22 07:20:00|3014.3|3008.3|3012.8|3006.8|3016.8|3010.8|3012|3006|54
1761117900000|2025-10-22 07:25:00|3013.3|3007.3|3010|3004|3013.3|3007.3|3010|3004|70
1761118200000|2025-10-22 07:30:00|3010.3|3004.3|3006.3|3000.3|3010.8|3004.8|3005.3|2999.3|65
1761118500000|2025-10-22 07:35:00|3006.5|3000.5|3006.8|3000.8|3010.5|3004.5|3006.5|3000.5|73
1761118800000|2025-10-22 07:40:00|3007|3001|3007|3001|3009|3003|3005.3|2999.3|56
1761119100000|2025-10-22 07:45:00|3007.3|3001.3|3008.3|3002.3|3009.5|3003.5|3007.3|3001.3|47
1761119400000|2025-10-22 07:50:00|3008.5|3002.5|3008.8|3002.8|3009|3003|3007|3001|25
1761119700000|2025-10-22 07:55:00|3008.5|3002.5|3012.5|3006.5|3013.3|3007.3|3008.3|3002.3|43
1761120000000|2025-10-22 08:00:00|3012.3|3006.3|3009.5|3003.5|3012.3|3006.3|3007.8|3001.8|93
1761120300000|2025-10-22 08:05:00|3009.3|3003.3|3005.5|2999.5|3009.3|3003.3|3005|2999|59
1761120600000|2025-10-22 08:10:00|3005.8|2999.8|3009.3|3003.3|3010.3|3004.3|3004.3|2998.3|59
1761120900000|2025-10-22 08:15:00|3009|3003|3006.5|3000.5|3009|3003|3006|3000|55
1761121200000|2025-10-22 08:20:00|3006.8|3000.8|3009.5|3003.5|3010|3004|3006.5|3000.5|50
1761121500000|2025-10-22 08:25:00|3009.8|3003.8|3009.5|3003.5|3010.5|3004.5|3009.3|3003.3|40
1761121800000|2025-10-22 08:30:00|3009.8|3003.8|3009.5|3003.5|3010.3|3004.3|3008.8|3002.8|42
1761122100000|2025-10-22 08:35:00|3009.8|3003.8|3010.5|3004.5|3011.3|3005.3|3007.3|3001.3|47
1761122400000|2025-10-22 08:40:00|3010.3|3004.3|3012.5|3006.5|3013.3|3007.3|3009.5|3003.5|62
1761122700000|2025-10-22 08:45:00|3012.3|3006.3|3012|3006|3013|3007|3011.5|3005.5|54
1761123000000|2025-10-22 08:50:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3010|3004|37
1761123300000|2025-10-22 08:55:00|3010.8|3004.8|3009|3003|3011.3|3005.3|3008.3|3002.3|69
1761123600000|2025-10-22 09:00:00|3009.3|3003.3|3007.5|3001.5|3010.3|3004.3|3007|3001|37
1761123900000|2025-10-22 09:05:00|3007.3|3001.3|3008.5|3002.5|3009|3003|3005.3|2999.3|40
1761124200000|2025-10-22 09:10:00|3008.3|3002.3|3007.5|3001.5|3010.5|3004.5|3007.5|3001.5|69
1761124500000|2025-10-22 09:15:00|3007.8|3001.8|3008.5|3002.5|3010.3|3004.3|3007.3|3001.3|62
1761124800000|2025-10-22 09:20:00|3008.8|3002.8|3012.8|3006.8|3013|3007|3006.8|3000.8|60
1761125100000|2025-10-22 09:25:00|3013|3007|3012|3006|3013|3007|3011.5|3005.5|38
1761125400000|2025-10-22 09:30:00|3011.8|3005.8|3012.3|3006.3|3013.8|3007.8|3011.8|3005.8|38
1761125700000|2025-10-22 09:35:00|3012|3006|3013.5|3007.5|3013.5|3007.5|3011.3|3005.3|25
1761126000000|2025-10-22 09:40:00|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|13
1761126300000|2025-10-22 09:45:00|3014.3|3008.3|3013.5|3007.5|3016|3010|3013.3|3007.3|36
1761126600000|2025-10-22 09:50:00|3014.8|3008.8|3012.5|3006.5|3015|3009|3012.3|3006.3|30
1761126900000|2025-10-22 09:55:00|3012.8|3006.8|3015.5|3009.5|3016.5|3010.5|3012.8|3006.8|37
1761127200000|2025-10-22 10:00:00|3015.8|3009.8|3020.5|3014.5|3020.8|3014.8|3015.5|3009.5|59
1761127500000|2025-10-22 10:05:00|3020.8|3014.8|3018|3012|3021.3|3015.3|3018|3012|42
1761127800000|2025-10-22 10:10:00|3017.8|3011.8|3019.5|3013.5|3019.5|3013.5|3016.8|3010.8|36
1761128100000|2025-10-22 10:15:00|3019.8|3013.8|3015.8|3009.8|3019.8|3013.8|3015.5|3009.5|33
1761128400000|2025-10-22 10:20:00|3015.5|3009.5|3017.5|3011.5|3017.5|3011.5|3015.3|3009.3|22
1761128700000|2025-10-22 10:25:00|3017.8|3011.8|3017|3011|3017.8|3011.8|3016.5|3010.5|20
1761129000000|2025-10-22 10:30:00|3017.3|3011.3|3016.3|3010.3|3017.5|3011.5|3016|3010|15
1761129300000|2025-10-22 10:35:00|3016|3010|3015.8|3009.8|3017|3011|3015.3|3009.3|23
1761129600000|2025-10-22 10:40:00|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3014|3008|38
1761129900000|2025-10-22 10:45:00|3016|3010|3018.5|3012.5|3019|3013|3016|3010|32
1761130200000|2025-10-22 10:50:00|3018.3|3012.3|3017|3011|3019.5|3013.5|3016.8|3010.8|28
1761130500000|2025-10-22 10:55:00|3016.8|3010.8|3016.5|3010.5|3017.8|3011.8|3016|3010|55
1761130800000|2025-10-22 11:00:00|3016.3|3010.3|3013|3007|3017.5|3011.5|3011.8|3005.8|59
1761131100000|2025-10-22 11:05:00|3013.3|3007.3|3012.5|3006.5|3014.8|3008.8|3012|3006|36
1761131400000|2025-10-22 11:10:00|3012.3|3006.3|3013|3007|3013.3|3007.3|3010|3004|41
1761131700000|2025-10-22 11:15:00|3013.3|3007.3|3012.5|3006.5|3014|3008|3012.3|3006.3|29
1761132000000|2025-10-22 11:20:00|3012.3|3006.3|3011.5|3005.5|3013.3|3007.3|3011.5|3005.5|35
1761132300000|2025-10-22 11:25:00|3011.3|3005.3|3010.5|3004.5|3012.8|3006.8|3010.3|3004.3|17
1761132600000|2025-10-22 11:30:00|3010.8|3004.8|3012|3006|3013.5|3007.5|3010|3004|52
1761132900000|2025-10-22 11:35:00|3012.3|3006.3|3016.5|3010.5|3016.5|3010.5|3011.3|3005.3|42
1761133200000|2025-10-22 11:40:00|3016.8|3010.8|3016|3010|3017.3|3011.3|3015|3009|33
1761133500000|2025-10-22 11:45:00|3016.3|3010.3|3016|3010|3017.8|3011.8|3015.8|3009.8|30
1761133800000|2025-10-22 11:50:00|3016.3|3010.3|3015|3009|3016.5|3010.5|3014.3|3008.3|36
1761134100000|2025-10-22 11:55:00|3014.8|3008.8|3017.3|3011.3|3017.3|3011.3|3013.5|3007.5|47
1761134400000|2025-10-22 12:00:00|3017.5|3011.5|3017|3011|3018.3|3012.3|3016.8|3010.8|40
1761134700000|2025-10-22 12:05:00|3016.8|3010.8|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|28
1761135000000|2025-10-22 12:10:00|3018|3012|3017.8|3011.8|3018.8|3012.8|3017.5|3011.5|32
1761135300000|2025-10-22 12:15:00|3018|3012|3019.5|3013.5|3020|3014|3018|3012|29
1761135600000|2025-10-22 12:20:00|3019.3|3013.3|3021|3015|3021.3|3015.3|3019|3013|29
1761135900000|2025-10-22 12:25:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3019.5|3013.5|23
1761136200000|2025-10-22 12:30:00|3020.3|3014.3|3018.3|3012.3|3021|3015|3018.3|3012.3|38
1761136500000|2025-10-22 12:35:00|3018.5|3012.5|3017.8|3011.8|3019|3013|3017.3|3011.3|38
1761136800000|2025-10-22 12:40:00|3018|3012|3016.5|3010.5|3018|3012|3016|3010|26
1761137100000|2025-10-22 12:45:00|3016.3|3010.3|3016.5|3010.5|3018|3012|3016.3|3010.3|64
1761137400000|2025-10-22 12:50:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|38
1761137700000|2025-10-22 12:55:00|3017.5|3011.5|3014.5|3008.5|3017.8|3011.8|3014.5|3008.5|40
1761138000000|2025-10-22 13:00:00|3014.8|3008.8|3010.8|3004.8|3016.8|3010.8|3010|3004|221
1761138300000|2025-10-22 13:05:00|3011|3005|3012.8|3006.8|3014.5|3008.5|3010.3|3004.3|142
1761138600000|2025-10-22 13:10:00|3013|3007|3016.3|3010.3|3017|3011|3013|3007|166
1761138900000|2025-10-22 13:15:00|3016.5|3010.5|3017.8|3011.8|3018|3012|3016|3010|94
1761139200000|2025-10-22 13:20:00|3018|3012|3018.3|3012.3|3022.8|3016.8|3017.8|3011.8|135
1761139500000|2025-10-22 13:25:00|3018.5|3012.5|3017.5|3011.5|3022|3016|3016.5|3010.5|170
1761139800000|2025-10-22 13:30:00|3017.3|3011.3|3021.8|3015.8|3022.5|3016.5|3017|3011|130
1761140100000|2025-10-22 13:35:00|3022|3016|3025.5|3019.5|3026.5|3020.5|3022|3016|117
1761140400000|2025-10-22 13:40:00|3025.8|3019.8|3023|3017|3026.5|3020.5|3022|3016|96
1761140700000|2025-10-22 13:45:00|3022.8|3016.8|3023.8|3017.8|3024|3018|3021.3|3015.3|115
1761141000000|2025-10-22 13:50:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3022.5|3016.5|90
1761141300000|2025-10-22 13:55:00|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3022|3016|101
1761141600000|2025-10-22 14:00:00|3023.5|3017.5|3020.5|3014.5|3025.3|3019.3|3020|3014|82
1761141900000|2025-10-22 14:05:00|3020.8|3014.8|3025.5|3019.5|3026|3020|3020.5|3014.5|72
1761142200000|2025-10-22 14:10:00|3025.8|3019.8|3026.8|3020.8|3027.3|3021.3|3024.3|3018.3|45
1761142500000|2025-10-22 14:15:00|3026.5|3020.5|3026.5|3020.5|3027.5|3021.5|3025.5|3019.5|81
1761142800000|2025-10-22 14:20:00|3026.8|3020.8|3026.8|3020.8|3027.3|3021.3|3026|3020|59
1761143100000|2025-10-22 14:25:00|3026.5|3020.5|3029|3023|3029.3|3023.3|3026.5|3020.5|66
1761143400000|2025-10-22 14:30:00|3028.8|3022.8|3028.5|3022.5|3029.8|3023.8|3027|3021|118
1761143700000|2025-10-22 14:35:00|3028.8|3022.8|3024|3018|3030.8|3024.8|3023.5|3017.5|60
1761144000000|2025-10-22 14:40:00|3024.3|3018.3|3023.3|3017.3|3024.5|3018.5|3018|3012|106
1761144300000|2025-10-22 14:45:00|3023.5|3017.5|3022.3|3016.3|3023.5|3017.5|3019|3013|75
1761144600000|2025-10-22 14:50:00|3022.5|3016.5|3024.5|3018.5|3024.8|3018.8|3022.5|3016.5|67
1761144900000|2025-10-22 14:55:00|3024.3|3018.3|3027|3021|3027.3|3021.3|3023.8|3017.8|84
1761145200000|2025-10-22 15:00:00|3026.8|3020.8|3027.5|3021.5|3027.8|3021.8|3023.8|3017.8|83
1761145500000|2025-10-22 15:05:00|3027.8|3021.8|3028.3|3022.3|3028.8|3022.8|3026.8|3020.8|53
1761145800000|2025-10-22 15:10:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3027.3|3021.3|48
1761146100000|2025-10-22 15:15:00|3028.3|3022.3|3030.8|3024.8|3030.8|3024.8|3028|3022|74
1761146400000|2025-10-22 15:20:00|3030.5|3024.5|3032.5|3026.5|3034|3028|3030.5|3024.5|110
1761146700000|2025-10-22 15:25:00|3032.3|3026.3|3031.5|3025.5|3033.5|3027.5|3030.8|3024.8|70
1761147000000|2025-10-22 15:30:00|3031.8|3025.8|3031.5|3025.5|3032.8|3026.8|3031.3|3025.3|77
1761147300000|2025-10-22 15:35:00|3031.8|3025.8|3029|3023|3034.5|3028.5|3027.3|3021.3|138
1761147600000|2025-10-22 15:40:00|3028.3|3022.3|3030.5|3024.5|3031.8|3025.8|3028.3|3022.3|55
1761147900000|2025-10-22 15:45:00|3030.8|3024.8|3026.8|3020.8|3030.8|3024.8|3026.8|3020.8|48
1761148200000|2025-10-22 15:50:00|3027|3021|3027.8|3021.8|3028|3022|3026.3|3020.3|22
1761148500000|2025-10-22 15:55:00|3028|3022|3029.3|3023.3|3031.3|3025.3|3028|3022|52
1761148800000|2025-10-22 16:00:00|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|11
1761149100000|2025-10-22 16:05:00|3027.8|3021.8|3029.5|3023.5|3029.5|3023.5|3027.3|3021.3|13
1761149400000|2025-10-22 16:10:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3028.5|3022.5|19
1761149700000|2025-10-22 16:15:00|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1761150000000|2025-10-22 16:20:00|3029.8|3023.8|3028.3|3022.3|3029.8|3023.8|3027.5|3021.5|18
1761150300000|2025-10-22 16:25:00|3028.5|3022.5|3028.8|3022.8|3029|3023|3028.5|3022.5|10
1761150600000|2025-10-22 16:30:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3024.8|3018.8|139
1761150900000|2025-10-22 16:35:00|3029.8|3023.8|3027.8|3021.8|3030|3024|3026.3|3020.3|76
1761151200000|2025-10-22 16:40:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3026.5|3020.5|26
1761151500000|2025-10-22 16:45:00|3028|3022|3027|3021|3028.3|3022.3|3026.8|3020.8|25
1761151800000|2025-10-22 16:50:00|3026.8|3020.8|3026.8|3020.8|3027|3021|3026|3020|43
1761152100000|2025-10-22 16:55:00|3026.5|3020.5|3026.4|3020.4|3026.6|3020.6|3025.5|3019.5|20
1761152400000|2025-10-22 17:00:00|3026.1|3020.1|3025.4|3019.4|3026.4|3020.4|3025.4|3019.4|5
1761152700000|2025-10-22 17:05:00|3025.6|3019.6|3027.4|3021.4|3027.4|3021.4|3025.6|3019.6|17
1761153000000|2025-10-22 17:10:00|3027.1|3021.1|3026.6|3020.6|3027.4|3021.4|3026.4|3020.4|11
1761153300000|2025-10-22 17:15:00|3026.9|3020.9|3027.6|3021.6|3027.6|3021.6|3026.9|3020.9|11
1761153600000|2025-10-22 17:20:00|3027.4|3021.4|3026.9|3020.9|3027.6|3021.6|3026.9|3020.9|17
1761153900000|2025-10-22 17:25:00|3026.6|3020.6|3027.4|3021.4|3027.6|3021.6|3026.6|3020.6|11
1761154200000|2025-10-22 17:30:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3026.9|3020.9|6
1761154500000|2025-10-22 17:35:00|3027.4|3021.4|3025.4|3019.4|3027.4|3021.4|3025.4|3019.4|8
1761154800000|2025-10-22 17:40:00|3025.1|3019.1|3024.1|3018.1|3025.1|3019.1|3024.1|3018.1|8
1761155100000|2025-10-22 17:45:00|3023.9|3017.9|3025.6|3019.6|3025.6|3019.6|3023.4|3017.4|10
1761155400000|2025-10-22 17:50:00|3026.1|3020.1|3025.6|3019.6|3026.6|3020.6|3025.1|3019.1|26
1761155700000|2025-10-22 17:55:00|3032|3013.3|3030.8|3012|3032|3013.3|3029.5|3010.8|6
1761177600000|2025-10-23 00:00:00|3029.3|3023.3|3030.3|3024.3|3031|3025|3029.3|3023.3|14
1761177900000|2025-10-23 00:05:00|3030|3024|3028.3|3022.3|3030.3|3024.3|3027.5|3021.5|23
1761178200000|2025-10-23 00:10:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|16
1761178500000|2025-10-23 00:15:00|3028|3022|3027.3|3021.3|3028.3|3022.3|3026.8|3020.8|18
1761178800000|2025-10-23 00:20:00|3027|3021|3026.8|3020.8|3027.3|3021.3|3025.5|3019.5|31
1761179100000|2025-10-23 00:25:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|5
1761179400000|2025-10-23 00:30:00|3027.8|3021.8|3030|3024|3031.3|3025.3|3027.8|3021.8|30
1761179700000|2025-10-23 00:35:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|5
1761180000000|2025-10-23 00:40:00|3030|3024|3031.8|3025.8|3032.8|3026.8|3030|3024|23
1761180300000|2025-10-23 00:45:00|3032|3026|3032.8|3026.8|3033.3|3027.3|3031.8|3025.8|12
1761180600000|2025-10-23 00:50:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3032|3026|7
1761180900000|2025-10-23 00:55:00|3031.8|3025.8|3031.8|3025.8|3032.8|3026.8|3031.3|3025.3|22
1761181200000|2025-10-23 01:00:00|3031.5|3025.5|3031.3|3025.3|3033.3|3027.3|3029.5|3023.5|156
1761181500000|2025-10-23 01:05:00|3031|3025|3030.5|3024.5|3032.5|3026.5|3029.3|3023.3|109
1761181800000|2025-10-23 01:10:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3027.8|3021.8|79
1761182100000|2025-10-23 01:15:00|3030.5|3024.5|3032.5|3026.5|3034.3|3028.3|3030.5|3024.5|114
1761182400000|2025-10-23 01:20:00|3032.8|3026.8|3032.8|3026.8|3035|3029|3032.3|3026.3|62
1761182700000|2025-10-23 01:25:00|3033.3|3027.3|3031.5|3025.5|3034.8|3028.8|3031.5|3025.5|73
1761183000000|2025-10-23 01:30:00|3031.8|3025.8|3031|3025|3033.3|3027.3|3030.5|3024.5|85
1761183300000|2025-10-23 01:35:00|3030.8|3024.8|3028.8|3022.8|3031.5|3025.5|3028.5|3022.5|33
1761183600000|2025-10-23 01:40:00|3028.5|3022.5|3025.3|3019.3|3028.5|3022.5|3025|3019|43
1761183900000|2025-10-23 01:45:00|3025|3019|3022.3|3016.3|3027|3021|3022.3|3016.3|37
1761184200000|2025-10-23 01:50:00|3022.5|3016.5|3022|3016|3024.8|3018.8|3021.3|3015.3|37
1761184500000|2025-10-23 01:55:00|3021.8|3015.8|3021.5|3015.5|3023.3|3017.3|3021.5|3015.5|38
1761184800000|2025-10-23 02:00:00|3021.3|3015.3|3019.5|3013.5|3021.8|3015.8|3017.8|3011.8|30
1761185100000|2025-10-23 02:05:00|3020|3014|3016.5|3010.5|3020|3014|3015.5|3009.5|47
1761185400000|2025-10-23 02:10:00|3016.8|3010.8|3014.3|3008.3|3017.5|3011.5|3014.3|3008.3|61
1761185700000|2025-10-23 02:15:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|16
1761186000000|2025-10-23 02:20:00|3016.3|3010.3|3017.8|3011.8|3017.8|3011.8|3016.3|3010.3|12
1761186300000|2025-10-23 02:25:00|3018|3012|3019|3013|3019|3013|3017.3|3011.3|20
1761186600000|2025-10-23 02:30:00|3019.3|3013.3|3018.8|3012.8|3024.8|3018.8|3018|3012|126
1761186900000|2025-10-23 02:35:00|3018.5|3012.5|3018|3012|3019.8|3013.8|3017.8|3011.8|44
1761187200000|2025-10-23 02:40:00|3018.3|3012.3|3019|3013|3019.8|3013.8|3018.3|3012.3|31
1761187500000|2025-10-23 02:45:00|3018.8|3012.8|3019.5|3013.5|3020.3|3014.3|3018|3012|38
1761187800000|2025-10-23 02:50:00|3019.3|3013.3|3017.5|3011.5|3020.3|3014.3|3017.5|3011.5|36
1761188100000|2025-10-23 02:55:00|3017.3|3011.3|3019|3013|3019|3013|3017.3|3011.3|45
1761188400000|2025-10-23 03:00:00|3019.3|3013.3|3021.5|3015.5|3021.5|3015.5|3018.3|3012.3|57
1761188700000|2025-10-23 03:05:00|3021.8|3015.8|3021.5|3015.5|3022.8|3016.8|3019.8|3013.8|53
1761189000000|2025-10-23 03:10:00|3021.3|3015.3|3023|3017|3023.5|3017.5|3020.8|3014.8|51
1761189300000|2025-10-23 03:15:00|3023.3|3017.3|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|31
1761189600000|2025-10-23 03:20:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|49
1761189900000|2025-10-23 03:25:00|3023.8|3017.8|3022.5|3016.5|3024.8|3018.8|3021.3|3015.3|54
1761190200000|2025-10-23 03:30:00|3022.3|3016.3|3020.5|3014.5|3022.3|3016.3|3020.5|3014.5|18
1761190500000|2025-10-23 03:35:00|3020.8|3014.8|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|7
1761190800000|2025-10-23 03:40:00|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.3|3014.3|7
1761191100000|2025-10-23 03:45:00|3021|3015|3021.8|3015.8|3022|3016|3020.8|3014.8|13
1761191400000|2025-10-23 03:50:00|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.5|3015.5|8
1761191700000|2025-10-23 03:55:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|12
1761192000000|2025-10-23 04:00:00|3022.3|3016.3|3021.5|3015.5|3022.3|3016.3|3021.5|3015.5|3
1761192300000|2025-10-23 04:05:00|3021.8|3015.8|3021.3|3015.3|3022|3016|3021.3|3015.3|7
1761192600000|2025-10-23 04:10:00|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|7
1761192900000|2025-10-23 04:15:00|3021.8|3015.8|3024.4|3018.4|3024.4|3018.4|3021.8|3015.8|11
1761193200000|2025-10-23 04:20:00|3025|3019|3026|3020|3026|3020|3025|3019|5
1761193500000|2025-10-23 04:25:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1761193800000|2025-10-23 04:30:00|3026.3|3020.3|3027.5|3021.5|3027.5|3021.5|3026|3020|8
1761194100000|2025-10-23 04:35:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1761194400000|2025-10-23 04:40:00|3027.8|3021.8|3029.5|3023.5|3029.8|3023.8|3027.8|3021.8|12
1761194700000|2025-10-23 04:45:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.5|3022.5|5
1761195600000|2025-10-23 05:00:00|3029.3|3023.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|10
1761195900000|2025-10-23 05:05:00|3029.5|3023.5|3029|3023|3029.5|3023.5|3028|3022|9
1761196200000|2025-10-23 05:10:00|3028.8|3022.8|3028|3022|3028.8|3022.8|3028|3022|4
1761196500000|2025-10-23 05:15:00|3027.8|3021.8|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|6
1761196800000|2025-10-23 05:20:00|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.5|3021.5|7
1761197100000|2025-10-23 05:25:00|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1761197400000|2025-10-23 05:30:00|3029.3|3023.3|3031.8|3025.8|3031.8|3025.8|3028.3|3022.3|54
1761197700000|2025-10-23 05:35:00|3031.5|3025.5|3027.3|3021.3|3032.3|3026.3|3027|3021|43
1761198000000|2025-10-23 05:40:00|3027|3021|3022.5|3016.5|3027.5|3021.5|3021.8|3015.8|84
1761198300000|2025-10-23 05:45:00|3022.8|3016.8|3025.3|3019.3|3025.3|3019.3|3022.5|3016.5|42
1761198600000|2025-10-23 05:50:00|3025.5|3019.5|3026|3020|3026.3|3020.3|3024.3|3018.3|48
1761198900000|2025-10-23 05:55:00|3026.3|3020.3|3029|3023|3029.3|3023.3|3025.8|3019.8|69
1761199200000|2025-10-23 06:00:00|3029.3|3023.3|3028.8|3022.8|3030|3024|3028.3|3022.3|56
1761199500000|2025-10-23 06:05:00|3029|3023|3030|3024|3030.5|3024.5|3029|3023|67
1761199800000|2025-10-23 06:10:00|3030.3|3024.3|3032|3026|3032.5|3026.5|3030|3024|77
1761200100000|2025-10-23 06:15:00|3031.8|3025.8|3033.5|3027.5|3034|3028|3031.3|3025.3|33
1761200400000|2025-10-23 06:20:00|3033.3|3027.3|3034.5|3028.5|3034.8|3028.8|3033.3|3027.3|24
1761200700000|2025-10-23 06:25:00|3034|3028|3037|3031|3038.3|3032.3|3034|3028|47
1761201000000|2025-10-23 06:30:00|3036.8|3030.8|3038.8|3032.8|3038.8|3032.8|3036.8|3030.8|59
1761201300000|2025-10-23 06:35:00|3039|3033|3037|3031|3039.5|3033.5|3037|3031|59
1761201600000|2025-10-23 06:40:00|3037.3|3031.3|3037|3031|3038.3|3032.3|3037|3031|30
1761201900000|2025-10-23 06:45:00|3037.3|3031.3|3039|3033|3039.5|3033.5|3036.3|3030.3|68
1761202200000|2025-10-23 06:50:00|3038.8|3032.8|3039.5|3033.5|3040.8|3034.8|3038.5|3032.5|72
1761202500000|2025-10-23 06:55:00|3039.8|3033.8|3037.6|3031.6|3040.3|3034.3|3037.3|3031.3|97
1761202800000|2025-10-23 07:00:00|3037.9|3031.9|3039.3|3033.3|3041|3035|3036.4|3030.4|66
1761203100000|2025-10-23 07:05:00|3039.5|3033.5|3042|3036|3042|3036|3038.3|3032.3|36
1761203400000|2025-10-23 07:10:00|3041.8|3035.8|3041.3|3035.3|3043|3037|3041.3|3035.3|38
1761203700000|2025-10-23 07:15:00|3041.5|3035.5|3050.5|3044.5|3050.8|3044.8|3041.3|3035.3|59
1761204000000|2025-10-23 07:20:00|3050.8|3044.8|3047.8|3041.8|3050.8|3044.8|3047.8|3041.8|38
1761204300000|2025-10-23 07:25:00|3047.5|3041.5|3048.8|3042.8|3049|3043|3047.5|3041.5|35
1761204600000|2025-10-23 07:30:00|3049|3043|3047.3|3041.3|3050|3044|3046.3|3040.3|40
1761204900000|2025-10-23 07:35:00|3047|3041|3046.3|3040.3|3047.3|3041.3|3044.8|3038.8|48
1761205200000|2025-10-23 07:40:00|3046.5|3040.5|3047.8|3041.8|3047.8|3041.8|3046.3|3040.3|17
1761205500000|2025-10-23 07:45:00|3047.5|3041.5|3046.3|3040.3|3047.5|3041.5|3046.3|3040.3|6
1761205800000|2025-10-23 07:50:00|3046.5|3040.5|3047.8|3041.8|3048|3042|3046|3040|21
1761206100000|2025-10-23 07:55:00|3047.5|3041.5|3050.5|3044.5|3050.8|3044.8|3047.5|3041.5|61
1761206400000|2025-10-23 08:00:00|3050.8|3044.8|3049|3043|3050.8|3044.8|3046.8|3040.8|56
1761206700000|2025-10-23 08:05:00|3048.8|3042.8|3050|3044|3051|3045|3046.5|3040.5|60
1761207000000|2025-10-23 08:10:00|3050.3|3044.3|3050.3|3044.3|3050.8|3044.8|3048.8|3042.8|23
1761207300000|2025-10-23 08:15:00|3050|3044|3050.5|3044.5|3052.5|3046.5|3050|3044|55
1761207600000|2025-10-23 08:20:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3049.5|3043.5|33
1761207900000|2025-10-23 08:25:00|3050.5|3044.5|3051.5|3045.5|3052|3046|3049|3043|26
1761208200000|2025-10-23 08:30:00|3051.3|3045.3|3051|3045|3052.3|3046.3|3050.8|3044.8|42
1761208500000|2025-10-23 08:35:00|3050.8|3044.8|3052.3|3046.3|3052.8|3046.8|3049.8|3043.8|28
1761208800000|2025-10-23 08:40:00|3052.5|3046.5|3051|3045|3052.8|3046.8|3049.3|3043.3|37
1761209100000|2025-10-23 08:45:00|3050.8|3044.8|3046.8|3040.8|3052.3|3046.3|3046.8|3040.8|50
1761209400000|2025-10-23 08:50:00|3047|3041|3046.5|3040.5|3047|3041|3045|3039|44
1761209700000|2025-10-23 08:55:00|3046.8|3040.8|3046.3|3040.3|3047|3041|3045.8|3039.8|35
1761210000000|2025-10-23 09:00:00|3046.5|3040.5|3040.3|3034.3|3046.5|3040.5|3039.8|3033.8|53
1761210300000|2025-10-23 09:05:00|3040.5|3034.5|3039.3|3033.3|3042.8|3036.8|3039|3033|46
1761210600000|2025-10-23 09:10:00|3039|3033|3037.5|3031.5|3039.5|3033.5|3036.5|3030.5|48
1761210900000|2025-10-23 09:15:00|3037.3|3031.3|3034.5|3028.5|3037.3|3031.3|3034.5|3028.5|44
1761211200000|2025-10-23 09:20:00|3034.3|3028.3|3028.5|3022.5|3034.3|3028.3|3028.3|3022.3|73
1761211500000|2025-10-23 09:25:00|3027.8|3021.8|3018.8|3012.8|3027.8|3021.8|3016.8|3010.8|74
1761211800000|2025-10-23 09:30:00|3019|3013|3009.9|3003.9|3019.8|3013.8|3001.9|2995.9|125
1761212100000|2025-10-23 09:35:00|3010|3004|3015.5|3009.5|3016.5|3010.5|3008.8|3002.8|100
1761212400000|2025-10-23 09:40:00|3014.8|3008.8|3014.3|3008.3|3017.3|3011.3|3013.8|3007.8|44
1761212700000|2025-10-23 09:45:00|3014|3008|3019.5|3013.5|3019.8|3013.8|3013.3|3007.3|60
1761213000000|2025-10-23 09:50:00|3019.3|3013.3|3020.3|3014.3|3022|3016|3019|3013|31
1761213300000|2025-10-23 09:55:00|3020|3014|3022.8|3016.8|3022.8|3016.8|3017.5|3011.5|35
1761213600000|2025-10-23 10:00:00|3022.5|3016.5|3021.8|3015.8|3024.5|3018.5|3021.5|3015.5|32
1761213900000|2025-10-23 10:05:00|3021.5|3015.5|3017.3|3011.3|3021.5|3015.5|3017|3011|51
1761214200000|2025-10-23 10:10:00|3017|3011|3017|3011|3017.8|3011.8|3013.8|3007.8|57
1761214500000|2025-10-23 10:15:00|3016.8|3010.8|3011|3005|3017.4|3011.4|3010.8|3004.8|63
1761214800000|2025-10-23 10:20:00|3010.8|3004.8|3002.5|2996.5|3010.8|3004.8|3001.3|2995.3|54
1761215100000|2025-10-23 10:25:00|3002.8|2996.8|2999|2993|3003.3|2997.3|2998.5|2992.5|55
1761215400000|2025-10-23 10:30:00|2998.8|2992.8|3003.8|2997.8|3003.8|2997.8|2997.8|2991.8|65
1761215700000|2025-10-23 10:35:00|3003.5|2997.5|3005.8|2999.8|3005.8|2999.8|3001.5|2995.5|58
1761216000000|2025-10-23 10:40:00|3006|3000|3006.5|3000.5|3009.3|3003.3|3005.5|2999.5|35
1761216300000|2025-10-23 10:45:00|3006.8|3000.8|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|20
1761216600000|2025-10-23 10:50:00|3007.8|3001.8|3007.3|3001.3|3009.3|3003.3|3005.5|2999.5|52
1761216900000|2025-10-23 10:55:00|3007.5|3001.5|3008.5|3002.5|3008.8|3002.8|3007|3001|41
1761217200000|2025-10-23 11:00:00|3008.8|3002.8|3008.8|3002.8|3009.8|3003.8|3007.5|3001.5|30
1761217500000|2025-10-23 11:05:00|3009|3003|3011.8|3005.8|3011.8|3005.8|3009|3003|31
1761217800000|2025-10-23 11:10:00|3011.5|3005.5|3010.3|3004.3|3013.3|3007.3|3009|3003|53
1761218100000|2025-10-23 11:15:00|3010.5|3004.5|3011|3005|3013.3|3007.3|3010.5|3004.5|49
1761218400000|2025-10-23 11:20:00|3011.3|3005.3|3008.5|3002.5|3012.3|3006.3|3006|3000|63
1761218700000|2025-10-23 11:25:00|3008.8|3002.8|3008.5|3002.5|3010.8|3004.8|3006.5|3000.5|56
1761219000000|2025-10-23 11:30:00|3009.3|3003.3|3006.5|3000.5|3009.3|3003.3|3006|3000|65
1761219300000|2025-10-23 11:35:00|3006.3|3000.3|3012.8|3006.8|3013.8|3007.8|3006.3|3000.3|63
1761219600000|2025-10-23 11:40:00|3012.5|3006.5|3013|3007|3013.5|3007.5|3012.3|3006.3|21
1761219900000|2025-10-23 11:45:00|3012.8|3006.8|3013|3007|3014.8|3008.8|3012.3|3006.3|48
1761220200000|2025-10-23 11:50:00|3013.3|3007.3|3015|3009|3017.5|3011.5|3011.5|3005.5|74
1761220500000|2025-10-23 11:55:00|3014.8|3008.8|3013|3007|3014.8|3008.8|3011.5|3005.5|77
1761220800000|2025-10-23 12:00:00|3013.3|3007.3|3015.3|3009.3|3015.3|3009.3|3012.8|3006.8|54
1761221100000|2025-10-23 12:05:00|3015|3009|3014.3|3008.3|3015.3|3009.3|3012.5|3006.5|37
1761221400000|2025-10-23 12:10:00|3014|3008|3013.5|3007.5|3014|3008|3012.3|3006.3|43
1761221700000|2025-10-23 12:15:00|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3012.8|3006.8|30
1761222000000|2025-10-23 12:20:00|3013.3|3007.3|3009.3|3003.3|3014.3|3008.3|3009|3003|67
1761222300000|2025-10-23 12:25:00|3009|3003|3009.8|3003.8|3013.3|3007.3|3009|3003|71
1761222600000|2025-10-23 12:30:00|3010|3004|3013|3007|3013.3|3007.3|3009.5|3003.5|58
1761222900000|2025-10-23 12:35:00|3012.8|3006.8|3016|3010|3016.3|3010.3|3012.5|3006.5|54
1761223200000|2025-10-23 12:40:00|3015.8|3009.8|3014.3|3008.3|3016.3|3010.3|3014|3008|29
1761223500000|2025-10-23 12:45:00|3014.5|3008.5|3014.8|3008.8|3015.5|3009.5|3013.8|3007.8|33
1761223800000|2025-10-23 12:50:00|3014.5|3008.5|3015|3009|3015.8|3009.8|3013.3|3007.3|57
1761224100000|2025-10-23 12:55:00|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3012|3006|84
1761224400000|2025-10-23 13:00:00|3014.3|3008.3|3011.3|3005.3|3020|3014|3011|3005|206
1761224700000|2025-10-23 13:05:00|3011|3005|3008.3|3002.3|3011.8|3005.8|3006.8|3000.8|105
1761225000000|2025-10-23 13:10:00|3008.8|3002.8|3008.5|3002.5|3010.3|3004.3|3005|2999|110
1761225300000|2025-10-23 13:15:00|3008.8|3002.8|3013.5|3007.5|3014.3|3008.3|3008.5|3002.5|102
1761225600000|2025-10-23 13:20:00|3014.3|3008.3|3016.5|3010.5|3016.8|3010.8|3012|3006|113
1761225900000|2025-10-23 13:25:00|3016.3|3010.3|3018.5|3012.5|3018.5|3012.5|3015.8|3009.8|79
1761226200000|2025-10-23 13:30:00|3018.3|3012.3|3020.5|3014.5|3023.8|3017.8|3018|3012|138
1761226500000|2025-10-23 13:35:00|3020.8|3014.8|3022.3|3016.3|3023.5|3017.5|3019.8|3013.8|72
1761226800000|2025-10-23 13:40:00|3022.5|3016.5|3015.8|3009.8|3022.5|3016.5|3013.8|3007.8|132
1761227100000|2025-10-23 13:45:00|3016.3|3010.3|3017|3011|3020|3014|3015|3009|114
1761227400000|2025-10-23 13:50:00|3016.8|3010.8|3017.8|3011.8|3018.8|3012.8|3016.3|3010.3|73
1761227700000|2025-10-23 13:55:00|3017.5|3011.5|3018.8|3012.8|3019.3|3013.3|3017.3|3011.3|93
1761228000000|2025-10-23 14:00:00|3019|3013|3016.3|3010.3|3019.5|3013.5|3016|3010|106
1761228300000|2025-10-23 14:05:00|3016.5|3010.5|3015|3009|3016.8|3010.8|3015|3009|74
1761228600000|2025-10-23 14:10:00|3014.8|3008.8|3012.5|3006.5|3014.8|3008.8|3012.3|3006.3|72
1761228900000|2025-10-23 14:15:00|3012.3|3006.3|3011|3005|3013.5|3007.5|3010.5|3004.5|67
1761229200000|2025-10-23 14:20:00|3011.3|3005.3|3014.5|3008.5|3014.8|3008.8|3011.3|3005.3|49
1761229500000|2025-10-23 14:25:00|3014.8|3008.8|3017|3011|3017|3011|3014.5|3008.5|56
1761229800000|2025-10-23 14:30:00|3016.8|3010.8|3019.3|3013.3|3020|3014|3015.8|3009.8|86
1761230100000|2025-10-23 14:35:00|3019.5|3013.5|3020|3014|3022.3|3016.3|3019.5|3013.5|56
1761230400000|2025-10-23 14:40:00|3020.3|3014.3|3022.5|3016.5|3023.3|3017.3|3019.5|3013.5|52
1761230700000|2025-10-23 14:45:00|3022.8|3016.8|3027|3021|3027.3|3021.3|3022|3016|79
1761231000000|2025-10-23 14:50:00|3027.3|3021.3|3026|3020|3028.3|3022.3|3026|3020|77
1761231300000|2025-10-23 14:55:00|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3022.3|3016.3|60
1761231600000|2025-10-23 15:00:00|3025|3019|3025.5|3019.5|3025.8|3019.8|3023.3|3017.3|47
1761231900000|2025-10-23 15:05:00|3025.8|3019.8|3025.3|3019.3|3026.8|3020.8|3023.5|3017.5|53
1761232200000|2025-10-23 15:10:00|3025.5|3019.5|3021.3|3015.3|3025.8|3019.8|3021.3|3015.3|51
1761232500000|2025-10-23 15:15:00|3021|3015|3018.5|3012.5|3023|3017|3018.5|3012.5|57
1761232800000|2025-10-23 15:20:00|3018.8|3012.8|3020.3|3014.3|3021|3015|3016.5|3010.5|47
1761233100000|2025-10-23 15:25:00|3020|3014|3021.5|3015.5|3025.5|3019.5|3018.8|3012.8|84
1761233400000|2025-10-23 15:30:00|3021.8|3015.8|3017.5|3011.5|3022.3|3016.3|3016.8|3010.8|74
1761233700000|2025-10-23 15:35:00|3017.8|3011.8|3020.3|3014.3|3021.8|3015.8|3017.8|3011.8|140
1761234000000|2025-10-23 15:40:00|3020|3014|3018.5|3012.5|3020|3014|3018|3012|26
1761234300000|2025-10-23 15:45:00|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|37
1761234600000|2025-10-23 15:50:00|3019.8|3013.8|3020.8|3014.8|3021|3015|3019.3|3013.3|34
1761234900000|2025-10-23 15:55:00|3021|3015|3022.3|3016.3|3022.3|3016.3|3021|3015|28
1761235200000|2025-10-23 16:00:00|3022|3016|3022|3016|3022.5|3016.5|3021.5|3015.5|51
1761235500000|2025-10-23 16:05:00|3021.8|3015.8|3021|3015|3022|3016|3020.8|3014.8|14
1761235800000|2025-10-23 16:10:00|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.5|3014.5|13
1761236100000|2025-10-23 16:15:00|3020.5|3014.5|3019.8|3013.8|3020.8|3014.8|3019.5|3013.5|18
1761236400000|2025-10-23 16:20:00|3020|3014|3020|3014|3020|3014|3019.5|3013.5|11
1761236700000|2025-10-23 16:25:00|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|21
1761237000000|2025-10-23 16:30:00|3021|3015|3020.3|3014.3|3021.3|3015.3|3019.3|3013.3|26
1761237300000|2025-10-23 16:35:00|3020.5|3014.5|3020|3014|3020.5|3014.5|3019.8|3013.8|21
1761237600000|2025-10-23 16:40:00|3020.3|3014.3|3023.3|3017.3|3023.3|3017.3|3019.8|3013.8|42
1761237900000|2025-10-23 16:45:00|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|11
1761238200000|2025-10-23 16:50:00|3024|3018|3025|3019|3025.3|3019.3|3024|3018|39
1761238500000|2025-10-23 16:55:00|3024.9|3018.9|3025.1|3019.1|3025.1|3019.1|3024.9|3018.9|8
1761238800000|2025-10-23 17:00:00|3025.4|3019.4|3026.1|3020.1|3026.1|3020.1|3025.4|3019.4|10
1761239100000|2025-10-23 17:05:00|3025.9|3019.9|3026.4|3020.4|3026.6|3020.6|3024.1|3018.1|50
1761239400000|2025-10-23 17:10:00|3026.6|3020.6|3026.4|3020.4|3027.6|3021.6|3025.9|3019.9|26
1761239700000|2025-10-23 17:15:00|3026.6|3020.6|3026.6|3020.6|3026.9|3020.9|3026.1|3020.1|35
1761240000000|2025-10-23 17:20:00|3026.4|3020.4|3025.6|3019.6|3026.4|3020.4|3025.1|3019.1|27
1761240300000|2025-10-23 17:25:00|3024.9|3018.9|3023.9|3017.9|3025.6|3019.6|3022.9|3016.9|45
1761240600000|2025-10-23 17:30:00|3024.4|3018.4|3025.4|3019.4|3026.1|3020.1|3024.4|3018.4|27
1761240900000|2025-10-23 17:35:00|3025.1|3019.1|3025.6|3019.6|3026.1|3020.1|3025.1|3019.1|11
1761241200000|2025-10-23 17:40:00|3025.4|3019.4|3026.4|3020.4|3027.1|3021.1|3025.4|3019.4|31
1761241500000|2025-10-23 17:45:00|3026.6|3020.6|3026.4|3020.4|3026.9|3020.9|3026.4|3020.4|8
1761241800000|2025-10-23 17:50:00|3026.6|3020.6|3025.9|3019.9|3026.6|3020.6|3025.1|3019.1|24
1761242100000|2025-10-23 17:55:00|3025.6|3019.6|3032.3|3013.5|3032.5|3019.6|3025.4|3012.8|7
1761264000000|2025-10-24 00:00:00|3026.9|3020.9|3027.5|3021.5|3028.5|3022.5|3026.9|3020.9|12
1761264300000|2025-10-24 00:05:00|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.5|3021.5|9
1761264600000|2025-10-24 00:10:00|3027.5|3021.5|3027.5|3021.5|3028.8|3022.8|3027.5|3021.5|8
1761264900000|2025-10-24 00:15:00|3027.3|3021.3|3027.8|3021.8|3028|3022|3026.5|3020.5|12
1761265200000|2025-10-24 00:20:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1761265500000|2025-10-24 00:25:00|3027.8|3021.8|3027|3021|3027.8|3021.8|3026.8|3020.8|5
1761265800000|2025-10-24 00:30:00|3026.3|3020.3|3025|3019|3026.3|3020.3|3025|3019|5
1761266100000|2025-10-24 00:35:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024|3018|9
1761266400000|2025-10-24 00:40:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1761266700000|2025-10-24 00:45:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|6
1761267000000|2025-10-24 00:50:00|3025.3|3019.3|3026.3|3020.3|3026.5|3020.5|3025.3|3019.3|12
1761267300000|2025-10-24 00:55:00|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|10
1761267600000|2025-10-24 01:00:00|3025.5|3019.5|3023.5|3017.5|3025.8|3019.8|3022|3016|83
1761267900000|2025-10-24 01:05:00|3023.8|3017.8|3020.5|3014.5|3024.3|3018.3|3020.5|3014.5|64
1761268200000|2025-10-24 01:10:00|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3018.3|3012.3|51
1761268500000|2025-10-24 01:15:00|3020.5|3014.5|3020.5|3014.5|3021.8|3015.8|3019.8|3013.8|52
1761268800000|2025-10-24 01:20:00|3020.3|3014.3|3018.3|3012.3|3022.3|3016.3|3017.8|3011.8|69
1761269100000|2025-10-24 01:25:00|3018.5|3012.5|3015.8|3009.8|3019|3013|3015.5|3009.5|36
1761269400000|2025-10-24 01:30:00|3015.5|3009.5|3014|3008|3018|3012|3014|3008|66
1761269700000|2025-10-24 01:35:00|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3013.5|3007.5|47
1761270000000|2025-10-24 01:40:00|3014|3008|3015|3009|3015.5|3009.5|3013.5|3007.5|60
1761270300000|2025-10-24 01:45:00|3015.3|3009.3|3013.8|3007.8|3015.8|3009.8|3013.8|3007.8|65
1761270600000|2025-10-24 01:50:00|3014|3008|3012.8|3006.8|3015.5|3009.5|3012.5|3006.5|46
1761270900000|2025-10-24 01:55:00|3013|3007|3014|3008|3014.8|3008.8|3012.8|3006.8|71
1761271200000|2025-10-24 02:00:00|3014.3|3008.3|3013.8|3007.8|3015.3|3009.3|3013.3|3007.3|56
1761271500000|2025-10-24 02:05:00|3014|3008|3013|3007|3014|3008|3012.5|3006.5|17
1761271800000|2025-10-24 02:10:00|3013.3|3007.3|3012.5|3006.5|3014.8|3008.8|3012.5|3006.5|38
1761272100000|2025-10-24 02:15:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|4
1761272400000|2025-10-24 02:20:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.5|3005.5|6
1761272700000|2025-10-24 02:25:00|3012.3|3006.3|3010.5|3004.5|3012.5|3006.5|3010.5|3004.5|7
1761273000000|2025-10-24 02:30:00|3010.3|3004.3|3012.3|3006.3|3013.5|3007.5|3009.3|3003.3|89
1761273300000|2025-10-24 02:35:00|3012.5|3006.5|3012.3|3006.3|3014.3|3008.3|3011.5|3005.5|49
1761273600000|2025-10-24 02:40:00|3012|3006|3008.8|3002.8|3012.5|3006.5|3008.8|3002.8|57
1761273900000|2025-10-24 02:45:00|3009|3003|3009|3003|3010.8|3004.8|3009|3003|40
1761274200000|2025-10-24 02:50:00|3009.3|3003.3|3011|3005|3011.3|3005.3|3009.3|3003.3|44
1761274500000|2025-10-24 02:55:00|3010.8|3004.8|3010|3004|3011|3005|3009.8|3003.8|26
1761274800000|2025-10-24 03:00:00|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009|3003|30
1761275100000|2025-10-24 03:05:00|3010|3004|3011.8|3005.8|3012.8|3006.8|3009.3|3003.3|44
1761275400000|2025-10-24 03:10:00|3011.5|3005.5|3012|3006|3012.5|3006.5|3011.5|3005.5|23
1761275700000|2025-10-24 03:15:00|3012.8|3006.8|3012.5|3006.5|3013.8|3007.8|3012.3|3006.3|32
1761276000000|2025-10-24 03:20:00|3012.8|3006.8|3015|3009|3015.3|3009.3|3012.8|3006.8|29
1761276300000|2025-10-24 03:25:00|3014.8|3008.8|3015|3009|3016|3010|3014.5|3008.5|40
1761276600000|2025-10-24 03:30:00|3014.8|3008.8|3016.3|3010.3|3016.5|3010.5|3014.3|3008.3|13
1761276900000|2025-10-24 03:35:00|3016|3010|3016|3010|3016|3010|3014.8|3008.8|11
1761277200000|2025-10-24 03:40:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015|3009|6
1761277500000|2025-10-24 03:45:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1761277800000|2025-10-24 03:50:00|3016|3010|3016|3010|3016.5|3010.5|3015.8|3009.8|6
1761278100000|2025-10-24 03:55:00|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|5
1761278400000|2025-10-24 04:00:00|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1761278700000|2025-10-24 04:05:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1761279000000|2025-10-24 04:10:00|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|8
1761279300000|2025-10-24 04:15:00|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|5
1761279600000|2025-10-24 04:20:00|3014|3008|3015.3|3009.3|3015.8|3009.8|3013|3007|21
1761279900000|2025-10-24 04:25:00|3015.5|3009.5|3014.8|3008.8|3016.3|3010.3|3014.3|3008.3|16
1761280200000|2025-10-24 04:30:00|3014.5|3008.5|3012.5|3006.5|3014.5|3008.5|3012.5|3006.5|12
1761280500000|2025-10-24 04:35:00|3012.8|3006.8|3013.8|3007.8|3014.3|3008.3|3012.8|3006.8|10
1761280800000|2025-10-24 04:40:00|3014|3008|3013.3|3007.3|3014.5|3008.5|3013.3|3007.3|14
1761281100000|2025-10-24 04:45:00|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|5
1761281400000|2025-10-24 04:50:00|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.3|3007.3|12
1761281700000|2025-10-24 04:55:00|3013.8|3007.8|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|9
1761282000000|2025-10-24 05:00:00|3014|3008|3016.3|3010.3|3016.5|3010.5|3014|3008|27
1761282300000|2025-10-24 05:05:00|3016.5|3010.5|3016.8|3010.8|3017|3011|3016|3010|14
1761282600000|2025-10-24 05:10:00|3017|3011|3016|3010|3017.3|3011.3|3015.8|3009.8|13
1761282900000|2025-10-24 05:15:00|3015.8|3009.8|3017.3|3011.3|3017.5|3011.5|3015.5|3009.5|15
1761283200000|2025-10-24 05:20:00|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|5
1761283500000|2025-10-24 05:25:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3015.5|3009.5|23
1761283800000|2025-10-24 05:30:00|3017.3|3011.3|3015|3009|3017.8|3011.8|3013.3|3007.3|101
1761284100000|2025-10-24 05:35:00|3014.8|3008.8|3014|3008|3015.3|3009.3|3013.8|3007.8|37
1761284400000|2025-10-24 05:40:00|3014.5|3008.5|3013|3007|3014.8|3008.8|3011.8|3005.8|33
1761284700000|2025-10-24 05:45:00|3013.3|3007.3|3015.5|3009.5|3016|3010|3013.3|3007.3|49
1761285000000|2025-10-24 05:50:00|3015.8|3009.8|3016.5|3010.5|3017|3011|3015.3|3009.3|55
1761285300000|2025-10-24 05:55:00|3016.3|3010.3|3016.3|3010.3|3017.5|3011.5|3015.8|3009.8|74
1761285600000|2025-10-24 06:00:00|3016.5|3010.5|3017.5|3011.5|3018|3012|3016|3010|71
1761285900000|2025-10-24 06:05:00|3017.8|3011.8|3019|3013|3019.3|3013.3|3017|3011|50
1761286200000|2025-10-24 06:10:00|3019.3|3013.3|3021.5|3015.5|3021.8|3015.8|3019.3|3013.3|23
1761286500000|2025-10-24 06:15:00|3021.8|3015.8|3023.3|3017.3|3023.8|3017.8|3021.5|3015.5|57
1761286800000|2025-10-24 06:20:00|3023.5|3017.5|3025|3019|3025.3|3019.3|3023|3017|79
1761287100000|2025-10-24 06:25:00|3024.8|3018.8|3026.5|3020.5|3027.3|3021.3|3024.8|3018.8|47
1761287400000|2025-10-24 06:30:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026|3020|56
1761287700000|2025-10-24 06:35:00|3026.8|3020.8|3027.5|3021.5|3027.8|3021.8|3026.8|3020.8|39
1761288000000|2025-10-24 06:40:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027|3021|40
1761288300000|2025-10-24 06:45:00|3027.8|3021.8|3031.3|3025.3|3031.3|3025.3|3026.8|3020.8|44
1761288600000|2025-10-24 06:50:00|3031.5|3025.5|3031.8|3025.8|3034|3028|3031.3|3025.3|40
1761288900000|2025-10-24 06:55:00|3031.5|3025.5|3032.9|3026.9|3033.6|3027.6|3030.5|3024.5|71
1761289200000|2025-10-24 07:00:00|3033.1|3027.1|3031.8|3025.8|3033.9|3027.9|3029.1|3023.1|102
1761289500000|2025-10-24 07:05:00|3031.5|3025.5|3031.3|3025.3|3033.5|3027.5|3029.8|3023.8|44
1761289800000|2025-10-24 07:10:00|3031|3025|3030.8|3024.8|3032|3026|3029|3023|36
1761290100000|2025-10-24 07:15:00|3030.5|3024.5|3036|3030|3037|3031|3029.8|3023.8|69
1761290400000|2025-10-24 07:20:00|3035.3|3029.3|3033|3027|3036|3030|3032.8|3026.8|49
1761290700000|2025-10-24 07:25:00|3033.3|3027.3|3035.8|3029.8|3036|3030|3033.3|3027.3|24
1761291000000|2025-10-24 07:30:00|3036|3030|3039.5|3033.5|3039.5|3033.5|3036|3030|39
1761291300000|2025-10-24 07:35:00|3039.8|3033.8|3039.5|3033.5|3040.5|3034.5|3038|3032|69
1761291600000|2025-10-24 07:40:00|3040.3|3034.3|3041|3035|3043|3037|3040|3034|42
1761291900000|2025-10-24 07:45:00|3040.8|3034.8|3040|3034|3040.8|3034.8|3039|3033|39
1761292200000|2025-10-24 07:50:00|3040.3|3034.3|3038.5|3032.5|3040.8|3034.8|3037.3|3031.3|50
1761292500000|2025-10-24 07:55:00|3038.3|3032.3|3035.8|3029.8|3039.3|3033.3|3034.3|3028.3|71
1761292800000|2025-10-24 08:00:00|3035.5|3029.5|3017.8|3011.8|3035.5|3029.5|3015.3|3009.3|193
1761293100000|2025-10-24 08:05:00|3017.5|3011.5|3012.3|3006.3|3019.5|3013.5|3012|3006|120
1761293400000|2025-10-24 08:10:00|3012|3006|3006.3|3000.3|3013.3|3007.3|3004.5|2998.5|80
1761293700000|2025-10-24 08:15:00|3007.8|3001.8|3010|3004|3011|3005|3006|3000|60
1761294000000|2025-10-24 08:20:00|3009.3|3003.3|3007.3|3001.3|3009.3|3003.3|3002.5|2996.5|77
1761294300000|2025-10-24 08:25:00|3008.3|3002.3|3010|3004|3010.3|3004.3|3006|3000|80
1761294600000|2025-10-24 08:30:00|3009.3|3003.3|3006.5|3000.5|3011|3005|3004.5|2998.5|79
1761294900000|2025-10-24 08:35:00|3005.8|2999.8|3002|2996|3005.8|2999.8|3001.8|2995.8|60
1761295200000|2025-10-24 08:40:00|3001.8|2995.8|3004.3|2998.3|3004.3|2998.3|2996.3|2990.3|50
1761295500000|2025-10-24 08:45:00|3004|2998|3007.5|3001.5|3008.5|3002.5|3002.5|2996.5|65
1761295800000|2025-10-24 08:50:00|3007.3|3001.3|3006|3000|3009|3003|3005.3|2999.3|55
1761296100000|2025-10-24 08:55:00|3005.8|2999.8|3004.3|2998.3|3007|3001|3004.3|2998.3|26
1761296400000|2025-10-24 09:00:00|3004|2998|3008|3002|3008|3002|3003.5|2997.5|32
1761296700000|2025-10-24 09:05:00|3008.5|3002.5|3009.8|3003.8|3009.8|3003.8|3006.5|3000.5|53
1761297000000|2025-10-24 09:10:00|3010|3004|3013.5|3007.5|3014.8|3008.8|3009.5|3003.5|50
1761297300000|2025-10-24 09:15:00|3013.3|3007.3|3010.5|3004.5|3013.3|3007.3|3008.5|3002.5|31
1761297600000|2025-10-24 09:20:00|3010.3|3004.3|3010|3004|3010.5|3004.5|3009.3|3003.3|13
1761297900000|2025-10-24 09:25:00|3010.8|3004.8|3011.5|3005.5|3011.8|3005.8|3010.5|3004.5|21
1761298200000|2025-10-24 09:30:00|3011.3|3005.3|3010.5|3004.5|3012|3006|3010.5|3004.5|17
1761298500000|2025-10-24 09:35:00|3010.3|3004.3|3010.3|3004.3|3011.3|3005.3|3010|3004|14
1761298800000|2025-10-24 09:40:00|3010.5|3004.5|3012.8|3006.8|3013.5|3007.5|3010.3|3004.3|22
1761299100000|2025-10-24 09:45:00|3012.5|3006.5|3011.5|3005.5|3013.3|3007.3|3010.5|3004.5|32
1761299400000|2025-10-24 09:50:00|3011.3|3005.3|3004.3|2998.3|3011.5|3005.5|3004.3|2998.3|33
1761299700000|2025-10-24 09:55:00|3004|2998|3004.5|2998.5|3007|3001|3003.8|2997.8|54
1761300000000|2025-10-24 10:00:00|3004.3|2998.3|3006.5|3000.5|3006.8|3000.8|3003.5|2997.5|35
1761300300000|2025-10-24 10:05:00|3006.8|3000.8|3005.5|2999.5|3007|3001|3005.3|2999.3|23
1761300600000|2025-10-24 10:10:00|3005.8|2999.8|3009.8|3003.8|3009.8|3003.8|3005.8|2999.8|21
1761300900000|2025-10-24 10:15:00|3009.5|3003.5|3007|3001|3009.5|3003.5|3006.8|3000.8|18
1761301200000|2025-10-24 10:20:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|6
1761301500000|2025-10-24 10:25:00|3006.8|3000.8|3006.3|3000.3|3007|3001|3006.3|3000.3|23
1761301800000|2025-10-24 10:30:00|3006|3000|3007.5|3001.5|3008|3002|3005.3|2999.3|19
1761302100000|2025-10-24 10:35:00|3007.3|3001.3|3010|3004|3010|3004|3007|3001|27
1761302400000|2025-10-24 10:40:00|3009.3|3003.3|3006.3|3000.3|3009.3|3003.3|3006.3|3000.3|15
1761302700000|2025-10-24 10:45:00|3006|3000|3006.3|3000.3|3006.8|3000.8|3005|2999|25
1761303000000|2025-10-24 10:50:00|3006|3000|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|12
1761303300000|2025-10-24 10:55:00|3005.5|2999.5|3005|2999|3005.5|2999.5|3003.5|2997.5|15
1761303600000|2025-10-24 11:00:00|3005.8|2999.8|3003|2997|3005.8|2999.8|3002|2996|28
1761303900000|2025-10-24 11:05:00|3002.8|2996.8|3007|3001|3007|3001|3002.5|2996.5|32
1761304200000|2025-10-24 11:10:00|3007.3|3001.3|3008|3002|3008.3|3002.3|3007|3001|11
1761304500000|2025-10-24 11:15:00|3007.8|3001.8|3006|3000|3007.8|3001.8|3005.3|2999.3|15
1761304800000|2025-10-24 11:20:00|3006.3|3000.3|3007.5|3001.5|3007.8|3001.8|3006|3000|13
1761305100000|2025-10-24 11:25:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3005.5|2999.5|13
1761305400000|2025-10-24 11:30:00|3007.3|3001.3|3007.3|3001.3|3008|3002|3006|3000|32
1761305700000|2025-10-24 11:35:00|3007|3001|3006.5|3000.5|3007|3001|3004.8|2998.8|27
1761306000000|2025-10-24 11:40:00|3006.8|3000.8|3007.8|3001.8|3008.3|3002.3|3006.8|3000.8|26
1761306300000|2025-10-24 11:45:00|3008.3|3002.3|3013|3007|3013|3007|3007.8|3001.8|24
1761306600000|2025-10-24 11:50:00|3012.8|3006.8|3017.3|3011.3|3018.5|3012.5|3012.5|3006.5|43
1761306900000|2025-10-24 11:55:00|3017.5|3011.5|3021.5|3015.5|3022.3|3016.3|3015.3|3009.3|61
1761307200000|2025-10-24 12:00:00|3021.3|3015.3|3024.5|3018.5|3025.5|3019.5|3020.3|3014.3|77
1761307500000|2025-10-24 12:05:00|3024.8|3018.8|3028.3|3022.3|3028.5|3022.5|3024.8|3018.8|38
1761307800000|2025-10-24 12:10:00|3028|3022|3022|3016|3028|3022|3021.8|3015.8|56
1761308100000|2025-10-24 12:15:00|3021.8|3015.8|3020|3014|3021.8|3015.8|3018.3|3012.3|37
1761308400000|2025-10-24 12:20:00|3020.8|3014.8|3014.5|3008.5|3021|3015|3014.3|3008.3|74
1761308700000|2025-10-24 12:25:00|3014.8|3008.8|3015.5|3009.5|3017.5|3011.5|3014.8|3008.8|37
1761309000000|2025-10-24 12:30:00|3015.8|3009.8|3023.3|3017.3|3024.5|3018.5|3015.8|3009.8|141
1761309300000|2025-10-24 12:35:00|3023.5|3017.5|3020|3014|3026|3020|3018.3|3012.3|124
1761309600000|2025-10-24 12:40:00|3020.3|3014.3|3019|3013|3020.5|3014.5|3014.8|3008.8|103
1761309900000|2025-10-24 12:45:00|3018.8|3012.8|3015.3|3009.3|3020.5|3014.5|3015|3009|84
1761310200000|2025-10-24 12:50:00|3015|3009|3018|3012|3019.3|3013.3|3015|3009|77
1761310500000|2025-10-24 12:55:00|3018.3|3012.3|3015|3009|3021|3015|3015|3009|71
1761310800000|2025-10-24 13:00:00|3015.3|3009.3|3018.8|3012.8|3019|3013|3013.3|3007.3|220
1761311100000|2025-10-24 13:05:00|3018.5|3012.5|3022.5|3016.5|3023|3017|3018.3|3012.3|111
1761311400000|2025-10-24 13:10:00|3022.3|3016.3|3014|3008|3023|3017|3013.8|3007.8|114
1761311700000|2025-10-24 13:15:00|3013.8|3007.8|3009.3|3003.3|3014.5|3008.5|3008.5|3002.5|76
1761312000000|2025-10-24 13:20:00|3009.5|3003.5|3012|3006|3015|3009|3008.8|3002.8|91
1761312300000|2025-10-24 13:25:00|3011.8|3005.8|3010.5|3004.5|3013.3|3007.3|3009.8|3003.8|65
1761312600000|2025-10-24 13:30:00|3010.3|3004.3|3012|3006|3015|3009|3009|3003|86
1761312900000|2025-10-24 13:35:00|3011.8|3005.8|3010.3|3004.3|3013.8|3007.8|3010|3004|93
1761313200000|2025-10-24 13:40:00|3010|3004|3014.8|3008.8|3015.3|3009.3|3008.8|3002.8|108
1761313500000|2025-10-24 13:45:00|3015|3009|3015.5|3009.5|3016.8|3010.8|3010.3|3004.3|57
1761313800000|2025-10-24 13:50:00|3015.3|3009.3|3016|3010|3016.3|3010.3|3013.8|3007.8|66
1761314100000|2025-10-24 13:55:00|3016.3|3010.3|3013.5|3007.5|3016.3|3010.3|3012.8|3006.8|51
1761314400000|2025-10-24 14:00:00|3013.3|3007.3|3012.8|3006.8|3015.8|3009.8|3011|3005|73
1761314700000|2025-10-24 14:05:00|3012.5|3006.5|3009.8|3003.8|3013.8|3007.8|3009.8|3003.8|58
1761315000000|2025-10-24 14:10:00|3010.3|3004.3|3013.8|3007.8|3016|3010|3010|3004|54
1761315300000|2025-10-24 14:15:00|3013.5|3007.5|3011|3005|3014.5|3008.5|3010.8|3004.8|42
1761315600000|2025-10-24 14:20:00|3010.8|3004.8|3008.5|3002.5|3013|3007|3008.3|3002.3|53
1761315900000|2025-10-24 14:25:00|3008.8|3002.8|3011.3|3005.3|3011.5|3005.5|3008.8|3002.8|36
1761316200000|2025-10-24 14:30:00|3011.5|3005.5|3009.5|3003.5|3012.5|3006.5|3008.5|3002.5|56
1761316500000|2025-10-24 14:35:00|3008.8|3002.8|3015.3|3009.3|3016.3|3010.3|3008.8|3002.8|55
1761316800000|2025-10-24 14:40:00|3015.5|3009.5|3020|3014|3020|3014|3015.5|3009.5|50
1761317100000|2025-10-24 14:45:00|3020.3|3014.3|3017.8|3011.8|3020.3|3014.3|3016.5|3010.5|66
1761317400000|2025-10-24 14:50:00|3018|3012|3011.5|3005.5|3018|3012|3009.5|3003.5|66
1761317700000|2025-10-24 14:55:00|3011.3|3005.3|3014.5|3008.5|3014.8|3008.8|3010|3004|53
1761318000000|2025-10-24 15:00:00|3014.8|3008.8|3017.5|3011.5|3018.3|3012.3|3014|3008|74
1761318300000|2025-10-24 15:05:00|3017.8|3011.8|3018.5|3012.5|3019.8|3013.8|3017.3|3011.3|23
1761318600000|2025-10-24 15:10:00|3018.3|3012.3|3018.5|3012.5|3019.3|3013.3|3017|3011|52
1761318900000|2025-10-24 15:15:00|3018.8|3012.8|3022.8|3016.8|3023.3|3017.3|3018.5|3012.5|55
1761319200000|2025-10-24 15:20:00|3023|3017|3025.5|3019.5|3025.8|3019.8|3022.8|3016.8|52
1761319500000|2025-10-24 15:25:00|3025.8|3019.8|3027.5|3021.5|3031.8|3025.8|3025.5|3019.5|82
1761319800000|2025-10-24 15:30:00|3027.3|3021.3|3029.8|3023.8|3030|3024|3026.3|3020.3|61
1761320100000|2025-10-24 15:35:00|3030.3|3024.3|3030|3024|3031|3025|3026.5|3020.5|81
1761320400000|2025-10-24 15:40:00|3029.8|3023.8|3027.3|3021.3|3029.8|3023.8|3027.3|3021.3|41
1761320700000|2025-10-24 15:45:00|3027.5|3021.5|3028.3|3022.3|3028.5|3022.5|3025.3|3019.3|58
1761321000000|2025-10-24 15:50:00|3028|3022|3026.8|3020.8|3028|3022|3026|3020|26
1761321300000|2025-10-24 15:55:00|3027|3021|3025.3|3019.3|3029|3023|3023.3|3017.3|43
1761321600000|2025-10-24 16:00:00|3025|3019|3024|3018|3025|3019|3023.3|3017.3|7
1761321900000|2025-10-24 16:05:00|3024.3|3018.3|3022.8|3016.8|3024.8|3018.8|3022.5|3016.5|17
1761322200000|2025-10-24 16:10:00|3022.5|3016.5|3022.3|3016.3|3022.8|3016.8|3021.8|3015.8|8
1761322500000|2025-10-24 16:15:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|4
1761322800000|2025-10-24 16:20:00|3022.5|3016.5|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|5
1761323100000|2025-10-24 16:25:00|3022|3016|3020.5|3014.5|3022|3016|3020.5|3014.5|13
1761323400000|2025-10-24 16:30:00|3020.3|3014.3|3020|3014|3020.5|3014.5|3018|3012|25
1761323700000|2025-10-24 16:35:00|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.3|3013.3|25
1761324000000|2025-10-24 16:40:00|3019.5|3013.5|3021.5|3015.5|3021.5|3015.5|3019.5|3013.5|17
1761324300000|2025-10-24 16:45:00|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020.3|3014.3|10
1761324600000|2025-10-24 16:50:00|3020.5|3014.5|3019.3|3013.3|3021.3|3015.3|3019|3013|8
1761324900000|2025-10-24 16:55:00|3019|3013|3019.9|3013.9|3019.9|3013.9|3014.5|3008.5|32
1761325200000|2025-10-24 17:00:00|3020.4|3014.4|3020.1|3014.1|3020.6|3014.6|3019.4|3013.4|16
1761325500000|2025-10-24 17:05:00|3019.9|3013.9|3020.6|3014.6|3021.9|3015.9|3019.4|3013.4|15
1761325800000|2025-10-24 17:10:00|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3019.6|3013.6|9
1761326100000|2025-10-24 17:15:00|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|6
1761326400000|2025-10-24 17:20:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|3
1761326700000|2025-10-24 17:25:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1761327000000|2025-10-24 17:30:00|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|4
1761327300000|2025-10-24 17:35:00|3022.9|3016.9|3023.9|3017.9|3023.9|3017.9|3022.9|3016.9|3
1761327600000|2025-10-24 17:40:00|3024.1|3018.1|3023.6|3017.6|3024.1|3018.1|3023.6|3017.6|9
1761327900000|2025-10-24 17:45:00|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.6|3017.6|4
1761328200000|2025-10-24 17:50:00|3023.9|3017.9|3023.1|3017.1|3025.9|3019.9|3021|3015|35
1761328500000|2025-10-24 17:55:00|3023|3017|3030.3|3011.5|3030.8|3017.9|3022.4|3011.5|10
1761526800000|2025-10-27 01:00:00|3040.8|3034.8|3043.8|3037.8|3044.5|3038.5|3039|3033|107
1761527100000|2025-10-27 01:05:00|3043.5|3037.5|3043.8|3037.8|3046.3|3040.3|3042|3036|156
1761527400000|2025-10-27 01:10:00|3043.5|3037.5|3042.3|3036.3|3047.3|3041.3|3042|3036|116
1761527700000|2025-10-27 01:15:00|3042|3036|3040|3034|3044.8|3038.8|3039.8|3033.8|108
1761528000000|2025-10-27 01:20:00|3040.3|3034.3|3037.3|3031.3|3040.5|3034.5|3036.8|3030.8|60
1761528300000|2025-10-27 01:25:00|3037|3031|3040.5|3034.5|3041.3|3035.3|3037|3031|86
1761528600000|2025-10-27 01:30:00|3040.3|3034.3|3036.3|3030.3|3040.3|3034.3|3034.5|3028.5|116
1761528900000|2025-10-27 01:35:00|3036.5|3030.5|3033.8|3027.8|3036.5|3030.5|3033.3|3027.3|106
1761529200000|2025-10-27 01:40:00|3034|3028|3033.5|3027.5|3034.8|3028.8|3033.3|3027.3|82
1761529500000|2025-10-27 01:45:00|3033.8|3027.8|3035.3|3029.3|3036.5|3030.5|3033.5|3027.5|106
1761529800000|2025-10-27 01:50:00|3035|3029|3036.3|3030.3|3037.8|3031.8|3034|3028|60
1761530100000|2025-10-27 01:55:00|3036.5|3030.5|3036.8|3030.8|3037.8|3031.8|3035.8|3029.8|97
1761530400000|2025-10-27 02:00:00|3037|3031|3035.3|3029.3|3037.3|3031.3|3034.5|3028.5|76
1761530700000|2025-10-27 02:05:00|3035.5|3029.5|3032|3026|3035.5|3029.5|3032|3026|36
1761531000000|2025-10-27 02:10:00|3031.8|3025.8|3034.3|3028.3|3036.8|3030.8|3031.5|3025.5|76
1761531300000|2025-10-27 02:15:00|3034.5|3028.5|3035.3|3029.3|3035.5|3029.5|3034.3|3028.3|16
1761531600000|2025-10-27 02:20:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035|3029|10
1761531900000|2025-10-27 02:25:00|3035|3029|3034.8|3028.8|3035|3029|3034.3|3028.3|8
1761532200000|2025-10-27 02:30:00|3035|3029|3036.5|3030.5|3036.8|3030.8|3034.3|3028.3|93
1761532500000|2025-10-27 02:35:00|3035.8|3029.8|3036.8|3030.8|3037|3031|3035.5|3029.5|82
1761532800000|2025-10-27 02:40:00|3036.5|3030.5|3036.8|3030.8|3037.8|3031.8|3035.5|3029.5|42
1761533100000|2025-10-27 02:45:00|3036.5|3030.5|3037.8|3031.8|3038.8|3032.8|3035.5|3029.5|50
1761533400000|2025-10-27 02:50:00|3038|3032|3039.3|3033.3|3039.8|3033.8|3038|3032|37
1761533700000|2025-10-27 02:55:00|3039.5|3033.5|3041|3035|3042|3036|3039|3033|25
1761534000000|2025-10-27 03:00:00|3040.8|3034.8|3041|3035|3041.5|3035.5|3039.8|3033.8|18
1761534300000|2025-10-27 03:05:00|3041.3|3035.3|3040|3034|3041.3|3035.3|3039.8|3033.8|9
1761534600000|2025-10-27 03:10:00|3039.8|3033.8|3039.5|3033.5|3040.8|3034.8|3039|3033|28
1761534900000|2025-10-27 03:15:00|3039.3|3033.3|3041.5|3035.5|3042.5|3036.5|3039|3033|39
1761535200000|2025-10-27 03:20:00|3041.8|3035.8|3042.5|3036.5|3043|3037|3041.3|3035.3|34
1761535500000|2025-10-27 03:25:00|3042.8|3036.8|3042.3|3036.3|3043|3037|3041.8|3035.8|30
1761535800000|2025-10-27 03:30:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|14
1761536100000|2025-10-27 03:35:00|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|5
1761536400000|2025-10-27 03:40:00|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1761536700000|2025-10-27 03:45:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1761537600000|2025-10-27 04:00:00|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|4
1761537900000|2025-10-27 04:05:00|3039.3|3033.3|3039|3033|3039.8|3033.8|3038.8|3032.8|8
1761538200000|2025-10-27 04:10:00|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|4
1761538500000|2025-10-27 04:15:00|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|4
1761538800000|2025-10-27 04:20:00|3040.3|3034.3|3041|3035|3041.3|3035.3|3040.3|3034.3|12
1761539100000|2025-10-27 04:25:00|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.8|3034.8|3
1761539400000|2025-10-27 04:30:00|3041|3035|3041.5|3035.5|3041.8|3035.8|3040.5|3034.5|7
1761539700000|2025-10-27 04:35:00|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1761540000000|2025-10-27 04:40:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|4
1761540300000|2025-10-27 04:45:00|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|22
1761540600000|2025-10-27 04:50:00|3041.8|3035.8|3044.3|3038.3|3044.5|3038.5|3041.8|3035.8|16
1761540900000|2025-10-27 04:55:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044|3038|9
1761541200000|2025-10-27 05:00:00|3044.8|3038.8|3043.8|3037.8|3045.8|3039.8|3043.8|3037.8|10
1761541500000|2025-10-27 05:05:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|15
1761541800000|2025-10-27 05:10:00|3043.8|3037.8|3044.3|3038.3|3044.5|3038.5|3043.5|3037.5|12
1761542100000|2025-10-27 05:15:00|3044|3038|3045|3039|3045|3039|3043.8|3037.8|9
1761542400000|2025-10-27 05:20:00|3044.8|3038.8|3046|3040|3046|3040|3044.3|3038.3|9
1761542700000|2025-10-27 05:25:00|3045.8|3039.8|3047.5|3041.5|3047.5|3041.5|3045.8|3039.8|20
1761543000000|2025-10-27 05:30:00|3047.8|3041.8|3046|3040|3048|3042|3044.8|3038.8|114
1761543300000|2025-10-27 05:35:00|3045.8|3039.8|3047|3041|3047.8|3041.8|3045.8|3039.8|63
1761543600000|2025-10-27 05:40:00|3047.3|3041.3|3049|3043|3049|3043|3046.8|3040.8|69
1761543900000|2025-10-27 05:45:00|3048.8|3042.8|3045.5|3039.5|3050.5|3044.5|3045.3|3039.3|64
1761544200000|2025-10-27 05:50:00|3046.5|3040.5|3044|3038|3046.5|3040.5|3044|3038|48
1761544500000|2025-10-27 05:55:00|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3043.8|3037.8|47
1761544800000|2025-10-27 06:00:00|3044.8|3038.8|3044|3038|3045.5|3039.5|3042.8|3036.8|40
1761545100000|2025-10-27 06:05:00|3043.8|3037.8|3044|3038|3044.5|3038.5|3043|3037|20
1761545400000|2025-10-27 06:10:00|3044.3|3038.3|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|18
1761545700000|2025-10-27 06:15:00|3044.3|3038.3|3046|3040|3046.8|3040.8|3043.8|3037.8|43
1761546000000|2025-10-27 06:20:00|3045.8|3039.8|3047.8|3041.8|3048.3|3042.3|3045|3039|31
1761546300000|2025-10-27 06:25:00|3048|3042|3047.5|3041.5|3049.8|3043.8|3047.3|3041.3|33
1761546600000|2025-10-27 06:30:00|3047.8|3041.8|3046.3|3040.3|3047.8|3041.8|3045.3|3039.3|31
1761546900000|2025-10-27 06:35:00|3046|3040|3043.3|3037.3|3046|3040|3042.5|3036.5|43
1761547200000|2025-10-27 06:40:00|3043.5|3037.5|3042.3|3036.3|3043.8|3037.8|3041.8|3035.8|33
1761547500000|2025-10-27 06:45:00|3042|3036|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|27
1761547800000|2025-10-27 06:50:00|3042|3036|3042|3036|3042.3|3036.3|3040.3|3034.3|60
1761548100000|2025-10-27 06:55:00|3041.8|3035.8|3041.5|3035.5|3042.8|3036.8|3040|3034|61
1761548400000|2025-10-27 07:00:00|3041.3|3035.3|3043.5|3037.5|3043.8|3037.8|3040.8|3034.8|37
1761548700000|2025-10-27 07:05:00|3043.3|3037.3|3042|3036|3043.5|3037.5|3041.5|3035.5|36
1761549000000|2025-10-27 07:10:00|3042.3|3036.3|3042|3036|3042.5|3036.5|3040.8|3034.8|26
1761549300000|2025-10-27 07:15:00|3042.3|3036.3|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|20
1761549600000|2025-10-27 07:20:00|3042.3|3036.3|3040.5|3034.5|3042.3|3036.3|3040|3034|20
1761549900000|2025-10-27 07:25:00|3040.8|3034.8|3041.5|3035.5|3042.3|3036.3|3040.8|3034.8|14
1761550200000|2025-10-27 07:30:00|3041.8|3035.8|3042.5|3036.5|3043.3|3037.3|3041.5|3035.5|20
1761550500000|2025-10-27 07:35:00|3042.8|3036.8|3038.8|3032.8|3043.3|3037.3|3038.8|3032.8|43
1761550800000|2025-10-27 07:40:00|3038.5|3032.5|3037|3031|3039.3|3033.3|3036.8|3030.8|23
1761551100000|2025-10-27 07:45:00|3036.8|3030.8|3035.3|3029.3|3036.8|3030.8|3034.3|3028.3|40
1761551400000|2025-10-27 07:50:00|3034.8|3028.8|3033.8|3027.8|3036.3|3030.3|3031.8|3025.8|47
1761551700000|2025-10-27 07:55:00|3033.5|3027.5|3033.5|3027.5|3035.8|3029.8|3032.3|3026.3|52
1761552000000|2025-10-27 08:00:00|3034.3|3028.3|3032.5|3026.5|3038.8|3032.8|3032|3026|108
1761552300000|2025-10-27 08:05:00|3032.8|3026.8|3036|3030|3037|3031|3032.3|3026.3|51
1761552600000|2025-10-27 08:10:00|3036.3|3030.3|3040.3|3034.3|3040.5|3034.5|3036.3|3030.3|51
1761552900000|2025-10-27 08:15:00|3041.3|3035.3|3042|3036|3045.3|3039.3|3040.8|3034.8|83
1761553200000|2025-10-27 08:20:00|3042.8|3036.8|3042|3036|3042.8|3036.8|3040.8|3034.8|70
1761553500000|2025-10-27 08:25:00|3042.3|3036.3|3042|3036|3042.8|3036.8|3039.3|3033.3|45
1761553800000|2025-10-27 08:30:00|3042.3|3036.3|3048.8|3042.8|3049|3043|3041.8|3035.8|69
1761554100000|2025-10-27 08:35:00|3049|3043|3049.3|3043.3|3052|3046|3047.3|3041.3|77
1761554400000|2025-10-27 08:40:00|3049.8|3043.8|3050.5|3044.5|3051.8|3045.8|3049|3043|40
1761554700000|2025-10-27 08:45:00|3050.8|3044.8|3050|3044|3051|3045|3049|3043|38
1761555000000|2025-10-27 08:50:00|3049.8|3043.8|3046.8|3040.8|3049.8|3043.8|3046.8|3040.8|62
1761555300000|2025-10-27 08:55:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3039.3|3033.3|82
1761555600000|2025-10-27 09:00:00|3046.5|3040.5|3052.5|3046.5|3052.8|3046.8|3044.3|3038.3|63
1761555900000|2025-10-27 09:05:00|3052.3|3046.3|3056.5|3050.5|3059.3|3053.3|3052|3046|72
1761556200000|2025-10-27 09:10:00|3055.8|3049.8|3056.5|3050.5|3057.3|3051.3|3053.3|3047.3|66
1761556500000|2025-10-27 09:15:00|3056.3|3050.3|3058.3|3052.3|3058.3|3052.3|3055.8|3049.8|34
1761556800000|2025-10-27 09:20:00|3058.5|3052.5|3062.3|3056.3|3062.3|3056.3|3057.8|3051.8|50
1761557100000|2025-10-27 09:25:00|3062.5|3056.5|3058|3052|3063|3057|3057.3|3051.3|45
1761557400000|2025-10-27 09:30:00|3058.3|3052.3|3058.5|3052.5|3059.3|3053.3|3057.8|3051.8|35
1761557700000|2025-10-27 09:35:00|3058.8|3052.8|3057.8|3051.8|3060.3|3054.3|3057.8|3051.8|34
1761558000000|2025-10-27 09:40:00|3058.3|3052.3|3059.5|3053.5|3059.5|3053.5|3058|3052|12
1761558300000|2025-10-27 09:45:00|3059.3|3053.3|3056.5|3050.5|3059.3|3053.3|3055.3|3049.3|23
1761558600000|2025-10-27 09:50:00|3056.8|3050.8|3055.5|3049.5|3057|3051|3054.8|3048.8|29
1761558900000|2025-10-27 09:55:00|3055.3|3049.3|3058.3|3052.3|3058.5|3052.5|3054.8|3048.8|26
1761559200000|2025-10-27 10:00:00|3058.5|3052.5|3058.3|3052.3|3059.5|3053.5|3056.8|3050.8|50
1761559500000|2025-10-27 10:05:00|3058.5|3052.5|3061|3055|3061|3055|3058|3052|58
1761559800000|2025-10-27 10:10:00|3061.3|3055.3|3060.5|3054.5|3062.3|3056.3|3058.8|3052.8|45
1761560100000|2025-10-27 10:15:00|3060.8|3054.8|3060.8|3054.8|3061.5|3055.5|3059.8|3053.8|25
1761560400000|2025-10-27 10:20:00|3061|3055|3062.3|3056.3|3062.5|3056.5|3061|3055|25
1761560700000|2025-10-27 10:25:00|3062|3056|3060|3054|3062|3056|3060|3054|22
1761561000000|2025-10-27 10:30:00|3059.8|3053.8|3057|3051|3059.8|3053.8|3056.8|3050.8|15
1761561300000|2025-10-27 10:35:00|3057.3|3051.3|3062.3|3056.3|3062.3|3056.3|3057.3|3051.3|33
1761561600000|2025-10-27 10:40:00|3062|3056|3061.3|3055.3|3062|3056|3060.3|3054.3|21
1761561900000|2025-10-27 10:45:00|3061.5|3055.5|3061.8|3055.8|3062.8|3056.8|3060.8|3054.8|32
1761562200000|2025-10-27 10:50:00|3061.3|3055.3|3062.8|3056.8|3062.8|3056.8|3061|3055|16
1761562500000|2025-10-27 10:55:00|3062.5|3056.5|3061.3|3055.3|3063|3057|3061|3055|23
1761562800000|2025-10-27 11:00:00|3061.5|3055.5|3057.3|3051.3|3062|3056|3057.3|3051.3|16
1761563100000|2025-10-27 11:05:00|3056.5|3050.5|3057|3051|3057.5|3051.5|3055|3049|25
1761563400000|2025-10-27 11:10:00|3057.3|3051.3|3058.8|3052.8|3058.8|3052.8|3056.8|3050.8|26
1761563700000|2025-10-27 11:15:00|3058.3|3052.3|3059.3|3053.3|3059.3|3053.3|3057.8|3051.8|19
1761564000000|2025-10-27 11:20:00|3059.8|3053.8|3061.5|3055.5|3061.8|3055.8|3059.8|3053.8|9
1761564300000|2025-10-27 11:25:00|3061.3|3055.3|3060|3054|3061.3|3055.3|3059.8|3053.8|17
1761564600000|2025-10-27 11:30:00|3059.8|3053.8|3056.8|3050.8|3059.8|3053.8|3056.5|3050.5|29
1761564900000|2025-10-27 11:35:00|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|12
1761565200000|2025-10-27 11:40:00|3057|3051|3056.3|3050.3|3057.8|3051.8|3056.3|3050.3|21
1761565500000|2025-10-27 11:45:00|3056|3050|3051.8|3045.8|3056|3050|3051.3|3045.3|32
1761565800000|2025-10-27 11:50:00|3052|3046|3052.5|3046.5|3053.3|3047.3|3051.5|3045.5|22
1761566100000|2025-10-27 11:55:00|3052.3|3046.3|3050.5|3044.5|3052.5|3046.5|3050|3044|23
1761566400000|2025-10-27 12:00:00|3050.8|3044.8|3050.5|3044.5|3051.3|3045.3|3047.3|3041.3|52
1761566700000|2025-10-27 12:05:00|3050.8|3044.8|3052.5|3046.5|3052.5|3046.5|3050|3044|27
1761567000000|2025-10-27 12:10:00|3052.3|3046.3|3050|3044|3052.3|3046.3|3048.8|3042.8|53
1761567300000|2025-10-27 12:15:00|3050.3|3044.3|3054.5|3048.5|3054.5|3048.5|3050.3|3044.3|25
1761567600000|2025-10-27 12:20:00|3054.3|3048.3|3054.3|3048.3|3054.8|3048.8|3053.5|3047.5|38
1761567900000|2025-10-27 12:25:00|3054.5|3048.5|3055.3|3049.3|3056|3050|3053.8|3047.8|27
1761568200000|2025-10-27 12:30:00|3055.5|3049.5|3057.8|3051.8|3058|3052|3055.5|3049.5|38
1761568500000|2025-10-27 12:35:00|3058|3052|3060.5|3054.5|3062|3056|3058|3052|38
1761568800000|2025-10-27 12:40:00|3060.8|3054.8|3060|3054|3061.3|3055.3|3059.8|3053.8|15
1761569100000|2025-10-27 12:45:00|3059.8|3053.8|3060.8|3054.8|3060.8|3054.8|3059.3|3053.3|10
1761569400000|2025-10-27 12:50:00|3060.5|3054.5|3059.5|3053.5|3061|3055|3059.3|3053.3|26
1761569700000|2025-10-27 12:55:00|3060.3|3054.3|3058.8|3052.8|3062.3|3056.3|3058.5|3052.5|56
1761570000000|2025-10-27 13:00:00|3059|3053|3058.8|3052.8|3059.5|3053.5|3054.8|3048.8|184
1761570300000|2025-10-27 13:05:00|3058.5|3052.5|3058.5|3052.5|3061|3055|3057.8|3051.8|77
1761570600000|2025-10-27 13:10:00|3058.8|3052.8|3056.5|3050.5|3060.5|3054.5|3055.8|3049.8|90
1761570900000|2025-10-27 13:15:00|3056.3|3050.3|3054.5|3048.5|3057.3|3051.3|3054.5|3048.5|49
1761571200000|2025-10-27 13:20:00|3054.8|3048.8|3057|3051|3057.3|3051.3|3054.5|3048.5|60
1761571500000|2025-10-27 13:25:00|3057.3|3051.3|3051.5|3045.5|3057.3|3051.3|3050.8|3044.8|102
1761571800000|2025-10-27 13:30:00|3051.3|3045.3|3052|3046|3053|3047|3046|3040|111
1761572100000|2025-10-27 13:35:00|3051.8|3045.8|3051|3045|3053|3047|3050.8|3044.8|70
1761572400000|2025-10-27 13:40:00|3051.3|3045.3|3052.5|3046.5|3052.5|3046.5|3050.5|3044.5|66
1761572700000|2025-10-27 13:45:00|3052.3|3046.3|3051.5|3045.5|3052.5|3046.5|3050.3|3044.3|58
1761573000000|2025-10-27 13:50:00|3052.3|3046.3|3052.5|3046.5|3053.8|3047.8|3052.3|3046.3|44
1761573300000|2025-10-27 13:55:00|3052.8|3046.8|3053.5|3047.5|3054.5|3048.5|3051.5|3045.5|72
1761573600000|2025-10-27 14:00:00|3053.8|3047.8|3055.5|3049.5|3056.5|3050.5|3053.3|3047.3|67
1761573900000|2025-10-27 14:05:00|3055.3|3049.3|3053.3|3047.3|3059.5|3053.5|3052.3|3046.3|80
1761574200000|2025-10-27 14:10:00|3053|3047|3056|3050|3056.3|3050.3|3051.5|3045.5|62
1761574500000|2025-10-27 14:15:00|3055.8|3049.8|3049|3043|3056|3050|3049|3043|96
1761574800000|2025-10-27 14:20:00|3049.3|3043.3|3051.3|3045.3|3053.8|3047.8|3048.5|3042.5|92
1761575100000|2025-10-27 14:25:00|3051.5|3045.5|3057.5|3051.5|3058.3|3052.3|3050.8|3044.8|90
1761575400000|2025-10-27 14:30:00|3057.8|3051.8|3053.8|3047.8|3057.8|3051.8|3050.6|3044.6|69
1761575700000|2025-10-27 14:35:00|3054|3048|3053.8|3047.8|3057|3051|3052.3|3046.3|117
1761576000000|2025-10-27 14:40:00|3054|3048|3057.5|3051.5|3058.3|3052.3|3054|3048|67
1761576300000|2025-10-27 14:45:00|3057.8|3051.8|3051.5|3045.5|3057.8|3051.8|3051.5|3045.5|51
1761576600000|2025-10-27 14:50:00|3051.8|3045.8|3048|3042|3052|3046|3047.5|3041.5|62
1761576900000|2025-10-27 14:55:00|3047.8|3041.8|3045.8|3039.8|3050|3044|3045.8|3039.8|92
1761577200000|2025-10-27 15:00:00|3045.5|3039.5|3041|3035|3045.8|3039.8|3039.8|3033.8|116
1761577500000|2025-10-27 15:05:00|3040.8|3034.8|3040.3|3034.3|3042.8|3036.8|3038|3032|64
1761577800000|2025-10-27 15:10:00|3040|3034|3042|3036|3042.8|3036.8|3038.8|3032.8|59
1761578100000|2025-10-27 15:15:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3040.5|3034.5|42
1761578400000|2025-10-27 15:20:00|3042.3|3036.3|3042|3036|3044.8|3038.8|3040.5|3034.5|71
1761578700000|2025-10-27 15:25:00|3041.8|3035.8|3043|3037|3043.3|3037.3|3041.3|3035.3|51
1761579000000|2025-10-27 15:30:00|3043.3|3037.3|3046.3|3040.3|3047.8|3041.8|3042.3|3036.3|62
1761579300000|2025-10-27 15:35:00|3046.5|3040.5|3049.5|3043.5|3051.5|3045.5|3046.3|3040.3|57
1761579600000|2025-10-27 15:40:00|3049.3|3043.3|3050|3044|3050.3|3044.3|3048.5|3042.5|34
1761579900000|2025-10-27 15:45:00|3049.8|3043.8|3049.3|3043.3|3050.8|3044.8|3048.5|3042.5|34
1761580200000|2025-10-27 15:50:00|3049.5|3043.5|3049.3|3043.3|3050.8|3044.8|3049.3|3043.3|22
1761580500000|2025-10-27 15:55:00|3049|3043|3052.8|3046.8|3053.5|3047.5|3049|3043|40
1761580800000|2025-10-27 16:00:00|3053|3047|3054.3|3048.3|3056.8|3050.8|3052.8|3046.8|31
1761581100000|2025-10-27 16:05:00|3053.3|3047.3|3054.5|3048.5|3055.3|3049.3|3053|3047|27
1761581400000|2025-10-27 16:10:00|3054.8|3048.8|3057.8|3051.8|3058.3|3052.3|3054.8|3048.8|37
1761581700000|2025-10-27 16:15:00|3058|3052|3058|3052|3058.3|3052.3|3056.3|3050.3|34
1761582000000|2025-10-27 16:20:00|3057.8|3051.8|3057|3051|3057.8|3051.8|3056.5|3050.5|53
1761582300000|2025-10-27 16:25:00|3057.3|3051.3|3054|3048|3057.5|3051.5|3054|3048|41
1761582600000|2025-10-27 16:30:00|3053.8|3047.8|3054.5|3048.5|3054.8|3048.8|3052|3046|49
1761582900000|2025-10-27 16:35:00|3054.8|3048.8|3058.5|3052.5|3060|3054|3054.8|3048.8|126
1761583200000|2025-10-27 16:40:00|3058.3|3052.3|3054.5|3048.5|3058.3|3052.3|3054.5|3048.5|28
1761583500000|2025-10-27 16:45:00|3053.8|3047.8|3058.8|3052.8|3058.8|3052.8|3053.8|3047.8|48
1761583800000|2025-10-27 16:50:00|3058.5|3052.5|3058.3|3052.3|3059.3|3053.3|3057.5|3051.5|24
1761584100000|2025-10-27 16:55:00|3058.5|3052.5|3058.9|3052.9|3058.9|3052.9|3056.6|3050.6|40
1761584400000|2025-10-27 17:00:00|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.1|3052.1|12
1761584700000|2025-10-27 17:05:00|3058|3052|3057.1|3051.1|3058|3052|3057.1|3051.1|5
1761585000000|2025-10-27 17:10:00|3056.9|3050.9|3056.9|3050.9|3057.4|3051.4|3056.6|3050.6|30
1761585300000|2025-10-27 17:15:00|3056.6|3050.6|3057.4|3051.4|3057.6|3051.6|3056.1|3050.1|11
1761585600000|2025-10-27 17:20:00|3056.9|3050.9|3058.1|3052.1|3058.4|3052.4|3056.6|3050.6|23
1761585900000|2025-10-27 17:25:00|3057.9|3051.9|3056.6|3050.6|3057.9|3051.9|3056.6|3050.6|6
1761586200000|2025-10-27 17:30:00|3056.4|3050.4|3056.6|3050.6|3056.6|3050.6|3056.4|3050.4|2
1761586500000|2025-10-27 17:35:00|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|3
1761586800000|2025-10-27 17:40:00|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1761587100000|2025-10-27 17:45:00|3058.6|3052.6|3057.6|3051.6|3059.1|3053.1|3057.1|3051.1|12
1761587400000|2025-10-27 17:50:00|3057.1|3051.1|3058.1|3052.1|3058.9|3052.9|3055.9|3049.9|26
1761587700000|2025-10-27 17:55:00|3057.9|3051.9|3055.6|3049.6|3057.9|3051.9|3054.8|3048.8|8
1761588000000|2025-10-27 18:00:00|3055.4|3049.4|3055.6|3049.6|3055.6|3049.6|3055.1|3049.1|8
1761588300000|2025-10-27 18:05:00|3055.4|3049.4|3054.1|3048.1|3055.6|3049.6|3054|3048|18
1761588600000|2025-10-27 18:10:00|3053.9|3047.9|3055.1|3049.1|3055.1|3049.1|3053.6|3047.6|8
1761588900000|2025-10-27 18:15:00|3055.4|3049.4|3058.6|3052.6|3058.6|3052.6|3055.4|3049.4|16
1761589200000|2025-10-27 18:20:00|3058.4|3052.4|3059.6|3053.6|3059.6|3053.6|3058.4|3052.4|15
1761589500000|2025-10-27 18:25:00|3059.4|3053.4|3059.4|3053.4|3060.1|3054.1|3059.1|3053.1|9
1761589800000|2025-10-27 18:30:00|3059.1|3053.1|3061.4|3055.4|3062.1|3056.1|3059.1|3053.1|13
1761590100000|2025-10-27 18:35:00|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3060.4|3054.4|9
1761590400000|2025-10-27 18:40:00|3060.9|3054.9|3062.1|3056.1|3062.4|3056.4|3060.4|3054.4|16
1761590700000|2025-10-27 18:45:00|3061.9|3055.9|3058.4|3052.4|3062.4|3056.4|3058.1|3052.1|17
1761591000000|2025-10-27 18:50:00|3058.1|3052.1|3058.6|3052.6|3059.4|3053.4|3056.6|3050.6|15
1761591300000|2025-10-27 18:55:00|3058.9|3052.9|3066.8|3048|3067|3053.1|3058.9|3046.5|9
1761613200000|2025-10-28 01:00:00|3051.9|3045.9|3052.3|3046.3|3052.8|3046.8|3050.9|3044.9|44
1761613500000|2025-10-28 01:05:00|3052|3046|3054|3048|3054.3|3048.3|3051.5|3045.5|64
1761613800000|2025-10-28 01:10:00|3053.8|3047.8|3053.8|3047.8|3054.5|3048.5|3052.5|3046.5|51
1761614100000|2025-10-28 01:15:00|3053.5|3047.5|3054|3048|3055.5|3049.5|3053|3047|57
1761614400000|2025-10-28 01:20:00|3054.3|3048.3|3053.8|3047.8|3056.3|3050.3|3053.5|3047.5|35
1761614700000|2025-10-28 01:25:00|3054|3048|3053.3|3047.3|3054.8|3048.8|3053.3|3047.3|40
1761615000000|2025-10-28 01:30:00|3053|3047|3052.3|3046.3|3054.5|3048.5|3052|3046|80
1761615300000|2025-10-28 01:35:00|3052.5|3046.5|3053.8|3047.8|3056.3|3050.3|3052.3|3046.3|46
1761615600000|2025-10-28 01:40:00|3053.5|3047.5|3053.8|3047.8|3055.3|3049.3|3053.3|3047.3|82
1761615900000|2025-10-28 01:45:00|3054|3048|3052.8|3046.8|3054.3|3048.3|3052|3046|45
1761616200000|2025-10-28 01:50:00|3052.5|3046.5|3052.3|3046.3|3052.8|3046.8|3051.5|3045.5|44
1761616500000|2025-10-28 01:55:00|3052.5|3046.5|3056.3|3050.3|3056.5|3050.5|3052.5|3046.5|59
1761616800000|2025-10-28 02:00:00|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3055.8|3049.8|31
1761617100000|2025-10-28 02:05:00|3057.3|3051.3|3056|3050|3058.3|3052.3|3055.5|3049.5|65
1761617400000|2025-10-28 02:10:00|3056.3|3050.3|3057.3|3051.3|3057.3|3051.3|3055.3|3049.3|78
1761617700000|2025-10-28 02:15:00|3057|3051|3056.3|3050.3|3057|3051|3055.8|3049.8|8
1761618000000|2025-10-28 02:20:00|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056|3050|10
1761618300000|2025-10-28 02:25:00|3056|3050|3056.3|3050.3|3056.5|3050.5|3056|3050|18
1761618600000|2025-10-28 02:30:00|3056.5|3050.5|3053.5|3047.5|3056.5|3050.5|3053.5|3047.5|61
1761618900000|2025-10-28 02:35:00|3053.8|3047.8|3051.5|3045.5|3054.5|3048.5|3051.3|3045.3|39
1761619200000|2025-10-28 02:40:00|3051.3|3045.3|3052.3|3046.3|3052.8|3046.8|3050.3|3044.3|41
1761619500000|2025-10-28 02:45:00|3052|3046|3053.5|3047.5|3053.8|3047.8|3051.8|3045.8|29
1761619800000|2025-10-28 02:50:00|3053.8|3047.8|3051.3|3045.3|3054|3048|3050.5|3044.5|46
1761620100000|2025-10-28 02:55:00|3051|3045|3050.3|3044.3|3051|3045|3049.5|3043.5|67
1761620400000|2025-10-28 03:00:00|3050|3044|3050.8|3044.8|3052.3|3046.3|3050|3044|38
1761620700000|2025-10-28 03:05:00|3050.5|3044.5|3049.8|3043.8|3051.5|3045.5|3049.3|3043.3|42
1761621000000|2025-10-28 03:10:00|3050|3044|3049.3|3043.3|3050.5|3044.5|3048.8|3042.8|46
1761621300000|2025-10-28 03:15:00|3048.5|3042.5|3050.3|3044.3|3050.8|3044.8|3047.8|3041.8|55
1761621600000|2025-10-28 03:20:00|3050|3044|3049.8|3043.8|3050.3|3044.3|3049.3|3043.3|33
1761621900000|2025-10-28 03:25:00|3050|3044|3050.3|3044.3|3052|3046|3049.8|3043.8|30
1761622200000|2025-10-28 03:30:00|3050|3044|3050|3044|3050.8|3044.8|3049.8|3043.8|7
1761622500000|2025-10-28 03:35:00|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|5
1761622800000|2025-10-28 03:40:00|3050.5|3044.5|3052.3|3046.3|3052.3|3046.3|3050.5|3044.5|9
1761623100000|2025-10-28 03:45:00|3052.5|3046.5|3052.3|3046.3|3052.8|3046.8|3050.5|3044.5|17
1761623400000|2025-10-28 03:50:00|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|9
1761623700000|2025-10-28 03:55:00|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3050.8|3044.8|8
1761624000000|2025-10-28 04:00:00|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.3|3044.3|13
1761624300000|2025-10-28 04:05:00|3051|3045|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|8
1761624600000|2025-10-28 04:10:00|3052|3046|3051.3|3045.3|3052|3046|3050.8|3044.8|8
1761624900000|2025-10-28 04:15:00|3051|3045|3050.3|3044.3|3051|3045|3048.8|3042.8|18
1761625200000|2025-10-28 04:20:00|3050|3044|3047.8|3041.8|3050.3|3044.3|3047.8|3041.8|25
1761625500000|2025-10-28 04:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|12
1761625800000|2025-10-28 04:30:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|8
1761626100000|2025-10-28 04:35:00|3048.5|3042.5|3047.5|3041.5|3049|3043|3047.5|3041.5|12
1761626400000|2025-10-28 04:40:00|3047.8|3041.8|3048|3042|3048|3042|3047.5|3041.5|10
1761626700000|2025-10-28 04:45:00|3047.8|3041.8|3047.3|3041.3|3048|3042|3047.3|3041.3|10
1761627000000|2025-10-28 04:50:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.3|3040.3|18
1761627300000|2025-10-28 04:55:00|3046.8|3040.8|3046.3|3040.3|3047|3041|3045.8|3039.8|17
1761627600000|2025-10-28 05:00:00|3046|3040|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|12
1761627900000|2025-10-28 05:05:00|3046.5|3040.5|3048.8|3042.8|3049|3043|3046.5|3040.5|17
1761628200000|2025-10-28 05:10:00|3048.5|3042.5|3048.8|3042.8|3050.3|3044.3|3048|3042|20
1761628500000|2025-10-28 05:15:00|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|10
1761628800000|2025-10-28 05:20:00|3048|3042|3051.5|3045.5|3051.5|3045.5|3047.3|3041.3|19
1761629100000|2025-10-28 05:25:00|3052|3046|3050.8|3044.8|3052.8|3046.8|3050.8|3044.8|19
1761629400000|2025-10-28 05:30:00|3050.5|3044.5|3045|3039|3051.8|3045.8|3044.3|3038.3|122
1761629700000|2025-10-28 05:35:00|3045.3|3039.3|3040.3|3034.3|3045.3|3039.3|3039.8|3033.8|93
1761630000000|2025-10-28 05:40:00|3040.5|3034.5|3038|3032|3040.8|3034.8|3037.8|3031.8|77
1761630300000|2025-10-28 05:45:00|3038.3|3032.3|3038|3032|3040|3034|3037.8|3031.8|91
1761630600000|2025-10-28 05:50:00|3038.3|3032.3|3043.3|3037.3|3043.8|3037.8|3038.3|3032.3|74
1761630900000|2025-10-28 05:55:00|3043.5|3037.5|3043|3037|3043.8|3037.8|3041.8|3035.8|75
1761631200000|2025-10-28 06:00:00|3042.8|3036.8|3039.5|3033.5|3043|3037|3039|3033|105
1761631500000|2025-10-28 06:05:00|3039.3|3033.3|3040.3|3034.3|3041.3|3035.3|3039.3|3033.3|57
1761631800000|2025-10-28 06:10:00|3040.5|3034.5|3040.3|3034.3|3042.3|3036.3|3038.3|3032.3|73
1761632100000|2025-10-28 06:15:00|3040|3034|3039.8|3033.8|3041.8|3035.8|3039|3033|67
1761632400000|2025-10-28 06:20:00|3039.5|3033.5|3039.3|3033.3|3039.8|3033.8|3038|3032|61
1761632700000|2025-10-28 06:25:00|3039|3033|3040.3|3034.3|3041.3|3035.3|3039|3033|89
1761633000000|2025-10-28 06:30:00|3040|3034|3040|3034|3042.3|3036.3|3038.8|3032.8|131
1761633300000|2025-10-28 06:35:00|3040.3|3034.3|3036|3030|3040.3|3034.3|3036|3030|61
1761633600000|2025-10-28 06:40:00|3036.5|3030.5|3037.3|3031.3|3037.8|3031.8|3036|3030|47
1761633900000|2025-10-28 06:45:00|3037.5|3031.5|3035.8|3029.8|3037.8|3031.8|3034.3|3028.3|70
1761634200000|2025-10-28 06:50:00|3035.5|3029.5|3037.3|3031.3|3038.3|3032.3|3033.3|3027.3|78
1761634500000|2025-10-28 06:55:00|3037.5|3031.5|3038.3|3032.3|3039|3033|3037.3|3031.3|86
1761634800000|2025-10-28 07:00:00|3038.5|3032.5|3028.3|3022.3|3038.8|3032.8|3028.3|3022.3|42
1761635100000|2025-10-28 07:05:00|3028.5|3022.5|3026.8|3020.8|3028.8|3022.8|3024|3018|58
1761635400000|2025-10-28 07:10:00|3026.5|3020.5|3026.8|3020.8|3030.8|3024.8|3025.8|3019.8|69
1761635700000|2025-10-28 07:15:00|3027|3021|3028.3|3022.3|3028.5|3022.5|3025|3019|23
1761636000000|2025-10-28 07:20:00|3028.5|3022.5|3028.5|3022.5|3029.5|3023.5|3027.8|3021.8|12
1761636300000|2025-10-28 07:25:00|3028.8|3022.8|3030.3|3024.3|3031.3|3025.3|3028.8|3022.8|31
1761636600000|2025-10-28 07:30:00|3030|3024|3030.8|3024.8|3031.3|3025.3|3026.8|3020.8|52
1761636900000|2025-10-28 07:35:00|3030.5|3024.5|3030.8|3024.8|3031.5|3025.5|3028.8|3022.8|32
1761637200000|2025-10-28 07:40:00|3031|3025|3030.5|3024.5|3031.5|3025.5|3028.8|3022.8|20
1761637500000|2025-10-28 07:45:00|3030.3|3024.3|3027.5|3021.5|3030.3|3024.3|3026.3|3020.3|33
1761637800000|2025-10-28 07:50:00|3027.3|3021.3|3022.3|3016.3|3027.5|3021.5|3021|3015|24
1761638100000|2025-10-28 07:55:00|3022|3016|3027.8|3021.8|3028|3022|3021.5|3015.5|49
1761638400000|2025-10-28 08:00:00|3028.8|3022.8|3023.1|3017.1|3028.8|3022.8|3021.8|3015.8|99
1761638700000|2025-10-28 08:05:00|3023|3017|3022|3016|3026|3020|3021.3|3015.3|79
1761639000000|2025-10-28 08:10:00|3021.8|3015.8|3017.5|3011.5|3021.8|3015.8|3014.8|3008.8|85
1761639300000|2025-10-28 08:15:00|3017.3|3011.3|3015|3009|3021.3|3015.3|3014.8|3008.8|97
1761639600000|2025-10-28 08:20:00|3014.8|3008.8|3016|3010|3017.3|3011.3|3011.8|3005.8|106
1761639900000|2025-10-28 08:25:00|3015.3|3009.3|3015|3009|3019|3013|3013.5|3007.5|62
1761640200000|2025-10-28 08:30:00|3014.8|3008.8|3019.3|3013.3|3022.5|3016.5|3014.3|3008.3|60
1761640500000|2025-10-28 08:35:00|3019.8|3013.8|3018.5|3012.5|3020.3|3014.3|3018|3012|30
1761640800000|2025-10-28 08:40:00|3018.8|3012.8|3018|3012|3020.8|3014.8|3016.8|3010.8|50
1761641100000|2025-10-28 08:45:00|3018.3|3012.3|3016.5|3010.5|3018.5|3012.5|3016|3010|28
1761641400000|2025-10-28 08:50:00|3016.8|3010.8|3017.8|3011.8|3023|3017|3016.8|3010.8|58
1761641700000|2025-10-28 08:55:00|3017.5|3011.5|3020|3014|3020|3014|3016|3010|27
1761642000000|2025-10-28 09:00:00|3020.3|3014.3|3019.8|3013.8|3026.3|3020.3|3017.3|3011.3|145
1761642300000|2025-10-28 09:05:00|3020.3|3014.3|3016.5|3010.5|3020.3|3014.3|3015.8|3009.8|57
1761642600000|2025-10-28 09:10:00|3016.8|3010.8|3022.5|3016.5|3023.3|3017.3|3016.8|3010.8|44
1761642900000|2025-10-28 09:15:00|3022.8|3016.8|3025.5|3019.5|3025.5|3019.5|3022.8|3016.8|27
1761643200000|2025-10-28 09:20:00|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3023.3|3017.3|30
1761643500000|2025-10-28 09:25:00|3024.5|3018.5|3030|3024|3030.5|3024.5|3024.5|3018.5|45
1761643800000|2025-10-28 09:30:00|3029.8|3023.8|3028.3|3022.3|3030|3024|3027.5|3021.5|45
1761644100000|2025-10-28 09:35:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3027.3|3021.3|23
1761644400000|2025-10-28 09:40:00|3028.3|3022.3|3027.8|3021.8|3029|3023|3027.3|3021.3|32
1761644700000|2025-10-28 09:45:00|3027.5|3021.5|3026.3|3020.3|3027.8|3021.8|3026|3020|35
1761645000000|2025-10-28 09:50:00|3026|3020|3023.5|3017.5|3026|3020|3023.3|3017.3|39
1761645300000|2025-10-28 09:55:00|3024.3|3018.3|3024.5|3018.5|3028.3|3022.3|3023.8|3017.8|41
1761645600000|2025-10-28 10:00:00|3024.8|3018.8|3026.3|3020.3|3026.3|3020.3|3024.5|3018.5|20
1761645900000|2025-10-28 10:05:00|3027|3021|3025|3019|3028.8|3022.8|3024|3018|42
1761646200000|2025-10-28 10:10:00|3024.8|3018.8|3023.5|3017.5|3025.3|3019.3|3023|3017|25
1761646500000|2025-10-28 10:15:00|3023.8|3017.8|3023.8|3017.8|3024.5|3018.5|3023|3017|16
1761646800000|2025-10-28 10:20:00|3023.5|3017.5|3025.8|3019.8|3026|3020|3022.5|3016.5|24
1761647100000|2025-10-28 10:25:00|3025.5|3019.5|3026.5|3020.5|3026.8|3020.8|3025.5|3019.5|19
1761647400000|2025-10-28 10:30:00|3026.8|3020.8|3027.5|3021.5|3029|3023|3026.8|3020.8|29
1761647700000|2025-10-28 10:35:00|3027.3|3021.3|3027.8|3021.8|3028|3022|3026.8|3020.8|19
1761648000000|2025-10-28 10:40:00|3027.3|3021.3|3032.5|3026.5|3034.3|3028.3|3027.3|3021.3|49
1761648300000|2025-10-28 10:45:00|3032.8|3026.8|3035.5|3029.5|3036.3|3030.3|3032.5|3026.5|37
1761648600000|2025-10-28 10:50:00|3035.3|3029.3|3035|3029|3036.3|3030.3|3033.8|3027.8|26
1761648900000|2025-10-28 10:55:00|3035.3|3029.3|3033.5|3027.5|3036.3|3030.3|3033.5|3027.5|33
1761649200000|2025-10-28 11:00:00|3033.3|3027.3|3036|3030|3036.5|3030.5|3032.8|3026.8|38
1761649500000|2025-10-28 11:05:00|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3034.8|3028.8|12
1761649800000|2025-10-28 11:10:00|3035|3029|3034.3|3028.3|3035|3029|3033|3027|19
1761650100000|2025-10-28 11:15:00|3034.5|3028.5|3033.5|3027.5|3035|3029|3033.3|3027.3|24
1761650400000|2025-10-28 11:20:00|3033.8|3027.8|3034.3|3028.3|3034.5|3028.5|3033.5|3027.5|14
1761650700000|2025-10-28 11:25:00|3034.5|3028.5|3034.3|3028.3|3035|3029|3034.3|3028.3|10
1761651000000|2025-10-28 11:30:00|3033.8|3027.8|3033|3027|3033.8|3027.8|3031|3025|25
1761651300000|2025-10-28 11:35:00|3033.3|3027.3|3035|3029|3035.5|3029.5|3033.3|3027.3|17
1761651600000|2025-10-28 11:40:00|3035.3|3029.3|3039|3033|3039.8|3033.8|3035.3|3029.3|27
1761651900000|2025-10-28 11:45:00|3038.8|3032.8|3037|3031|3039|3033|3036.5|3030.5|20
1761652200000|2025-10-28 11:50:00|3036.8|3030.8|3034.5|3028.5|3037|3031|3034.3|3028.3|22
1761652500000|2025-10-28 11:55:00|3034.3|3028.3|3033|3027|3034.3|3028.3|3031.3|3025.3|33
1761652800000|2025-10-28 12:00:00|3033.3|3027.3|3036.3|3030.3|3037|3031|3031.3|3025.3|39
1761653100000|2025-10-28 12:05:00|3036|3030|3036.5|3030.5|3037|3031|3035.5|3029.5|16
1761653400000|2025-10-28 12:10:00|3036.8|3030.8|3037.5|3031.5|3038|3032|3035.5|3029.5|26
1761653700000|2025-10-28 12:15:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3035.5|3029.5|25
1761654000000|2025-10-28 12:20:00|3036.8|3030.8|3035.5|3029.5|3036.8|3030.8|3035|3029|40
1761654300000|2025-10-28 12:25:00|3035.8|3029.8|3036|3030|3037.5|3031.5|3035.5|3029.5|21
1761654600000|2025-10-28 12:30:00|3035.8|3029.8|3039.5|3033.5|3039.8|3033.8|3035|3029|66
1761654900000|2025-10-28 12:35:00|3039.3|3033.3|3042.5|3036.5|3043.3|3037.3|3036.8|3030.8|46
1761655200000|2025-10-28 12:40:00|3042.3|3036.3|3041.8|3035.8|3042.8|3036.8|3041.5|3035.5|23
1761655500000|2025-10-28 12:45:00|3040.8|3034.8|3039.3|3033.3|3040.8|3034.8|3038.5|3032.5|23
1761655800000|2025-10-28 12:50:00|3039|3033|3037.5|3031.5|3040.3|3034.3|3036|3030|51
1761656100000|2025-10-28 12:55:00|3037.8|3031.8|3041.5|3035.5|3041.8|3035.8|3036.5|3030.5|57
1761656400000|2025-10-28 13:00:00|3041.8|3035.8|3042.5|3036.5|3043|3037|3039|3033|141
1761656700000|2025-10-28 13:05:00|3042.3|3036.3|3040.8|3034.8|3042.5|3036.5|3039.8|3033.8|105
1761657000000|2025-10-28 13:10:00|3041|3035|3040|3034|3041.3|3035.3|3038.8|3032.8|76
1761657300000|2025-10-28 13:15:00|3040.3|3034.3|3040.5|3034.5|3041.8|3035.8|3038.5|3032.5|85
1761657600000|2025-10-28 13:20:00|3040.3|3034.3|3040.8|3034.8|3041.3|3035.3|3039.8|3033.8|36
1761657900000|2025-10-28 13:25:00|3040.5|3034.5|3043|3037|3043.3|3037.3|3040.3|3034.3|48
1761658200000|2025-10-28 13:30:00|3042.8|3036.8|3043.3|3037.3|3044.5|3038.5|3042.3|3036.3|60
1761658500000|2025-10-28 13:35:00|3043|3037|3045.8|3039.8|3046.8|3040.8|3042.5|3036.5|69
1761658800000|2025-10-28 13:40:00|3045.5|3039.5|3045.5|3039.5|3046.8|3040.8|3044|3038|75
1761659100000|2025-10-28 13:45:00|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3042.3|3036.3|71
1761659400000|2025-10-28 13:50:00|3044.5|3038.5|3045.5|3039.5|3046|3040|3043.3|3037.3|37
1761659700000|2025-10-28 13:55:00|3045.8|3039.8|3047.5|3041.5|3049|3043|3045.5|3039.5|47
1761660000000|2025-10-28 14:00:00|3047.8|3041.8|3051.5|3045.5|3052|3046|3047.8|3041.8|58
1761660300000|2025-10-28 14:05:00|3051.8|3045.8|3056.5|3050.5|3057|3051|3050.8|3044.8|81
1761660600000|2025-10-28 14:10:00|3056.3|3050.3|3054.5|3048.5|3057.5|3051.5|3054.3|3048.3|50
1761660900000|2025-10-28 14:15:00|3054.3|3048.3|3055.3|3049.3|3056.3|3050.3|3052.5|3046.5|29
1761661200000|2025-10-28 14:20:00|3055.8|3049.8|3058.5|3052.5|3060|3054|3055.5|3049.5|58
1761661500000|2025-10-28 14:25:00|3058.3|3052.3|3056.5|3050.5|3059.5|3053.5|3055.3|3049.3|64
1761661800000|2025-10-28 14:30:00|3056.8|3050.8|3062.3|3056.3|3065.5|3059.5|3056.8|3050.8|85
1761662100000|2025-10-28 14:35:00|3062|3056|3065|3059|3065.8|3059.8|3062|3056|72
1761662400000|2025-10-28 14:40:00|3064.8|3058.8|3061|3055|3065|3059|3059.8|3053.8|99
1761662700000|2025-10-28 14:45:00|3061.3|3055.3|3064.5|3058.5|3065.5|3059.5|3060.8|3054.8|57
1761663000000|2025-10-28 14:50:00|3064.8|3058.8|3066.3|3060.3|3066.8|3060.8|3064.3|3058.3|73
1761663300000|2025-10-28 14:55:00|3066.5|3060.5|3065.5|3059.5|3066.5|3060.5|3062.8|3056.8|40
1761663600000|2025-10-28 15:00:00|3065.8|3059.8|3069|3063|3069.8|3063.8|3065.5|3059.5|46
1761663900000|2025-10-28 15:05:00|3068.8|3062.8|3068|3062|3069.3|3063.3|3066.5|3060.5|50
1761664200000|2025-10-28 15:10:00|3068.3|3062.3|3066.5|3060.5|3069.3|3063.3|3066|3060|41
1761664500000|2025-10-28 15:15:00|3066.3|3060.3|3066.8|3060.8|3067|3061|3065.8|3059.8|17
1761664800000|2025-10-28 15:20:00|3066.3|3060.3|3062.8|3056.8|3067.3|3061.3|3062.8|3056.8|55
1761665100000|2025-10-28 15:25:00|3063|3057|3062.5|3056.5|3063.3|3057.3|3061.5|3055.5|45
1761665400000|2025-10-28 15:30:00|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3061.3|3055.3|25
1761665700000|2025-10-28 15:35:00|3063|3057|3062.5|3056.5|3063|3057|3062.3|3056.3|21
1761666000000|2025-10-28 15:40:00|3062.8|3056.8|3064.3|3058.3|3065|3059|3061.5|3055.5|29
1761666300000|2025-10-28 15:45:00|3064|3058|3065.5|3059.5|3066|3060|3063.3|3057.3|20
1761666600000|2025-10-28 15:50:00|3066.3|3060.3|3069.5|3063.5|3071|3065|3066|3060|29
1761666900000|2025-10-28 15:55:00|3069.8|3063.8|3068.5|3062.5|3070|3064|3068.3|3062.3|44
1761667200000|2025-10-28 16:00:00|3068.8|3062.8|3069|3063|3070.3|3064.3|3068.5|3062.5|45
1761667500000|2025-10-28 16:05:00|3068.8|3062.8|3067.8|3061.8|3070.8|3064.8|3067.8|3061.8|36
1761667800000|2025-10-28 16:10:00|3068|3062|3067.8|3061.8|3068|3062|3067.3|3061.3|28
1761668100000|2025-10-28 16:15:00|3067.5|3061.5|3064.8|3058.8|3068|3062|3064.8|3058.8|25
1761668400000|2025-10-28 16:20:00|3065|3059|3063.3|3057.3|3065|3059|3060.5|3054.5|53
1761668700000|2025-10-28 16:25:00|3062.8|3056.8|3062.8|3056.8|3065.8|3059.8|3062|3056|34
1761669000000|2025-10-28 16:30:00|3062.3|3056.3|3064.5|3058.5|3066.5|3060.5|3060.5|3054.5|104
1761669300000|2025-10-28 16:35:00|3064.8|3058.8|3059.3|3053.3|3065|3059|3057.4|3051.4|127
1761669600000|2025-10-28 16:40:00|3058.8|3052.8|3057.3|3051.3|3058.8|3052.8|3055.3|3049.3|34
1761669900000|2025-10-28 16:45:00|3057|3051|3060.5|3054.5|3061.3|3055.3|3057|3051|48
1761670200000|2025-10-28 16:50:00|3060.8|3054.8|3061|3055|3062.3|3056.3|3060.8|3054.8|26
1761670500000|2025-10-28 16:55:00|3061.3|3055.3|3060.9|3054.9|3063.1|3057.1|3060.4|3054.4|39
1761670800000|2025-10-28 17:00:00|3060.6|3054.6|3060.6|3054.6|3060.9|3054.9|3058.4|3052.4|25
1761671100000|2025-10-28 17:05:00|3060.9|3054.9|3062.1|3056.1|3062.1|3056.1|3060.4|3054.4|17
1761671400000|2025-10-28 17:10:00|3061.9|3055.9|3061.6|3055.6|3062.4|3056.4|3061.6|3055.6|5
1761671700000|2025-10-28 17:15:00|3061.4|3055.4|3062.4|3056.4|3062.4|3056.4|3060.4|3054.4|13
1761672000000|2025-10-28 17:20:00|3062.1|3056.1|3060.6|3054.6|3062.1|3056.1|3060.1|3054.1|14
1761672300000|2025-10-28 17:25:00|3059.6|3053.6|3060.4|3054.4|3060.9|3054.9|3059.1|3053.1|13
1761672600000|2025-10-28 17:30:00|3060.6|3054.6|3061.4|3055.4|3061.4|3055.4|3060.6|3054.6|8
1761672900000|2025-10-28 17:35:00|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|5
1761673800000|2025-10-28 17:50:00|3061.4|3055.4|3063.9|3057.9|3063.9|3057.9|3060.6|3054.6|37
1761674100000|2025-10-28 17:55:00|3063.4|3057.4|3062.6|3056.6|3063.4|3057.4|3061.6|3055.6|8
1761674400000|2025-10-28 18:00:00|3062.4|3056.4|3061.4|3055.4|3062.4|3056.4|3061.4|3055.4|4
1761675000000|2025-10-28 18:10:00|3062.1|3056.1|3061.4|3055.4|3062.4|3056.4|3061.4|3055.4|11
1761675300000|2025-10-28 18:15:00|3061.6|3055.6|3062.1|3056.1|3062.1|3056.1|3061.4|3055.4|5
1761675600000|2025-10-28 18:20:00|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.6|3055.6|3
1761675900000|2025-10-28 18:25:00|3061.4|3055.4|3061.9|3055.9|3062.1|3056.1|3061.4|3055.4|6
1761676200000|2025-10-28 18:30:00|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3061.1|3055.1|5
1761676500000|2025-10-28 18:35:00|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1761676800000|2025-10-28 18:40:00|3061.6|3055.6|3059.6|3053.6|3061.9|3055.9|3059.6|3053.6|10
1761677100000|2025-10-28 18:45:00|3058.6|3052.6|3057.9|3051.9|3059.6|3053.6|3057.9|3051.9|6
1761677400000|2025-10-28 18:50:00|3058.1|3052.1|3058.6|3052.6|3058.6|3052.6|3058.1|3052.1|4
1761677700000|2025-10-28 18:55:00|3065|3046.3|3064|3045.3|3065|3046.3|3063.3|3044.5|5
1761699600000|2025-10-29 01:00:00|3060.3|3054.3|3059.3|3053.3|3062.3|3056.3|3059|3053|56
1761699900000|2025-10-29 01:05:00|3059.5|3053.5|3060.8|3054.8|3061|3055|3058.3|3052.3|87
1761700200000|2025-10-29 01:10:00|3061|3055|3061.3|3055.3|3061.8|3055.8|3060.8|3054.8|65
1761700500000|2025-10-29 01:15:00|3061|3055|3058.5|3052.5|3061.3|3055.3|3057.8|3051.8|63
1761700800000|2025-10-29 01:20:00|3058.3|3052.3|3057.8|3051.8|3059.3|3053.3|3057.3|3051.3|72
1761701100000|2025-10-29 01:25:00|3057.5|3051.5|3058.8|3052.8|3060.3|3054.3|3057.5|3051.5|66
1761701400000|2025-10-29 01:30:00|3058.3|3052.3|3059|3053|3059.8|3053.8|3057.8|3051.8|65
1761701700000|2025-10-29 01:35:00|3059.3|3053.3|3060.3|3054.3|3062.5|3056.5|3058.3|3052.3|50
1761702000000|2025-10-29 01:40:00|3060.5|3054.5|3062.3|3056.3|3062.5|3056.5|3060.3|3054.3|60
1761702300000|2025-10-29 01:45:00|3062|3056|3060.3|3054.3|3062.5|3056.5|3060|3054|42
1761702600000|2025-10-29 01:50:00|3060.5|3054.5|3062.3|3056.3|3062.5|3056.5|3060.3|3054.3|41
1761702900000|2025-10-29 01:55:00|3061.8|3055.8|3062|3056|3063|3057|3061.3|3055.3|54
1761703200000|2025-10-29 02:00:00|3061.8|3055.8|3061.3|3055.3|3063.3|3057.3|3061.3|3055.3|49
1761703500000|2025-10-29 02:05:00|3061.5|3055.5|3057.5|3051.5|3061.5|3055.5|3057.3|3051.3|40
1761703800000|2025-10-29 02:10:00|3057.3|3051.3|3055.5|3049.5|3057.5|3051.5|3054.8|3048.8|63
1761704100000|2025-10-29 02:15:00|3055.8|3049.8|3056|3050|3056.3|3050.3|3055.3|3049.3|10
1761704400000|2025-10-29 02:20:00|3055.8|3049.8|3056|3050|3056.3|3050.3|3055.5|3049.5|8
1761704700000|2025-10-29 02:25:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|24
1761705000000|2025-10-29 02:30:00|3055.3|3049.3|3054|3048|3056|3050|3054|3048|67
1761705300000|2025-10-29 02:35:00|3053.8|3047.8|3056.5|3050.5|3056.5|3050.5|3053.8|3047.8|70
1761705600000|2025-10-29 02:40:00|3056.3|3050.3|3056.8|3050.8|3057.5|3051.5|3055.8|3049.8|44
1761705900000|2025-10-29 02:45:00|3056.5|3050.5|3056.8|3050.8|3057|3051|3055.3|3049.3|32
1761706200000|2025-10-29 02:50:00|3057|3051|3060.5|3054.5|3061|3055|3057|3051|37
1761706500000|2025-10-29 02:55:00|3060.8|3054.8|3060.3|3054.3|3061.3|3055.3|3059.8|3053.8|31
1761706800000|2025-10-29 03:00:00|3060.5|3054.5|3061.5|3055.5|3061.5|3055.5|3060|3054|14
1761707100000|2025-10-29 03:05:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3060.8|3054.8|22
1761707400000|2025-10-29 03:10:00|3060.8|3054.8|3060.3|3054.3|3061|3055|3059.5|3053.5|17
1761707700000|2025-10-29 03:15:00|3060|3054|3060|3054|3060.5|3054.5|3059|3053|33
1761708000000|2025-10-29 03:20:00|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|8
1761708300000|2025-10-29 03:25:00|3060.8|3054.8|3059.5|3053.5|3062.5|3056.5|3059.5|3053.5|32
1761708600000|2025-10-29 03:30:00|3059.3|3053.3|3059|3053|3059.5|3053.5|3059|3053|5
1761708900000|2025-10-29 03:35:00|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1761709200000|2025-10-29 03:40:00|3058.3|3052.3|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|13
1761710400000|2025-10-29 04:00:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057|3051|5
1761710700000|2025-10-29 04:05:00|3058|3052|3059.3|3053.3|3059.8|3053.8|3056.8|3050.8|17
1761711000000|2025-10-29 04:10:00|3059.5|3053.5|3060.5|3054.5|3061|3055|3058.8|3052.8|8
1761711300000|2025-10-29 04:15:00|3060.3|3054.3|3061.3|3055.3|3061.8|3055.8|3060.3|3054.3|8
1761711600000|2025-10-29 04:20:00|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1761711900000|2025-10-29 04:25:00|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061.3|3055.3|8
1761712200000|2025-10-29 04:30:00|3061.8|3055.8|3062.8|3056.8|3062.8|3056.8|3061.8|3055.8|2
1761713100000|2025-10-29 04:45:00|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|3
1761713400000|2025-10-29 04:50:00|3062.3|3056.3|3062.8|3056.8|3063.5|3057.5|3062.3|3056.3|12
1761713700000|2025-10-29 04:55:00|3062.5|3056.5|3063|3057|3063|3057|3062.3|3056.3|5
1761714000000|2025-10-29 05:00:00|3063.3|3057.3|3064.5|3058.5|3064.5|3058.5|3063|3057|8
1761714300000|2025-10-29 05:05:00|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|2
1761714600000|2025-10-29 05:10:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1761714900000|2025-10-29 05:15:00|3063.8|3057.8|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|5
1761715200000|2025-10-29 05:20:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3063.8|3057.8|8
1761715500000|2025-10-29 05:25:00|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1761715800000|2025-10-29 05:30:00|3064.3|3058.3|3063.8|3057.8|3065|3059|3060.3|3054.3|133
1761716100000|2025-10-29 05:35:00|3064.3|3058.3|3064.5|3058.5|3066.8|3060.8|3063|3057|61
1761716400000|2025-10-29 05:40:00|3064.3|3058.3|3063.5|3057.5|3064.8|3058.8|3062.8|3056.8|47
1761716700000|2025-10-29 05:45:00|3063.3|3057.3|3061.8|3055.8|3065|3059|3061.8|3055.8|50
1761717000000|2025-10-29 05:50:00|3061.5|3055.5|3061.8|3055.8|3062.5|3056.5|3061.5|3055.5|29
1761717300000|2025-10-29 05:55:00|3061.5|3055.5|3064|3058|3064.3|3058.3|3060.8|3054.8|56
1761717600000|2025-10-29 06:00:00|3063.8|3057.8|3067.8|3061.8|3068|3062|3063|3057|78
1761717900000|2025-10-29 06:05:00|3067.5|3061.5|3069|3063|3069.8|3063.8|3066.5|3060.5|78
1761718200000|2025-10-29 06:10:00|3069.3|3063.3|3069.5|3063.5|3070.3|3064.3|3068.3|3062.3|93
1761718500000|2025-10-29 06:15:00|3069.8|3063.8|3070|3064|3070|3064|3068|3062|71
1761718800000|2025-10-29 06:20:00|3069.8|3063.8|3068.8|3062.8|3070.3|3064.3|3068|3062|67
1761719100000|2025-10-29 06:25:00|3068.5|3062.5|3068|3062|3068.8|3062.8|3066.8|3060.8|63
1761719400000|2025-10-29 06:30:00|3068.3|3062.3|3070.5|3064.5|3070.5|3064.5|3066.8|3060.8|100
1761719700000|2025-10-29 06:35:00|3070.8|3064.8|3071.3|3065.3|3072|3066|3070|3064|87
1761720000000|2025-10-29 06:40:00|3071.8|3065.8|3070.5|3064.5|3072.5|3066.5|3070|3064|58
1761720300000|2025-10-29 06:45:00|3070.8|3064.8|3069.8|3063.8|3073|3067|3069.8|3063.8|66
1761720600000|2025-10-29 06:50:00|3070|3064|3068|3062|3070.8|3064.8|3067.8|3061.8|46
1761720900000|2025-10-29 06:55:00|3067.8|3061.8|3067.8|3061.8|3068.3|3062.3|3065.3|3059.3|85
1761721200000|2025-10-29 07:00:00|3067.5|3061.5|3068.5|3062.5|3069.3|3063.3|3066.5|3060.5|70
1761721500000|2025-10-29 07:05:00|3068.8|3062.8|3068.5|3062.5|3069.3|3063.3|3068.3|3062.3|28
1761721800000|2025-10-29 07:10:00|3068.8|3062.8|3067.3|3061.3|3068.8|3062.8|3066.8|3060.8|32
1761722100000|2025-10-29 07:15:00|3067.5|3061.5|3066.5|3060.5|3069|3063|3065.8|3059.8|35
1761722400000|2025-10-29 07:20:00|3066.3|3060.3|3067.3|3061.3|3067.8|3061.8|3066.3|3060.3|27
1761722700000|2025-10-29 07:25:00|3067|3061|3064.8|3058.8|3067.5|3061.5|3063.3|3057.3|37
1761723000000|2025-10-29 07:30:00|3065|3059|3066.3|3060.3|3067.3|3061.3|3064.8|3058.8|39
1761723300000|2025-10-29 07:35:00|3066.5|3060.5|3067.3|3061.3|3067.8|3061.8|3066.5|3060.5|28
1761723600000|2025-10-29 07:40:00|3067.5|3061.5|3069.3|3063.3|3069.8|3063.8|3067.3|3061.3|16
1761723900000|2025-10-29 07:45:00|3069|3063|3066.5|3060.5|3069|3063|3066.3|3060.3|21
1761724200000|2025-10-29 07:50:00|3066.8|3060.8|3063.5|3057.5|3067|3061|3062.8|3056.8|38
1761724500000|2025-10-29 07:55:00|3063.3|3057.3|3067.3|3061.3|3068.3|3062.3|3062.5|3056.5|50
1761724800000|2025-10-29 08:00:00|3067|3061|3072.3|3066.3|3073.3|3067.3|3064.5|3058.5|50
1761725100000|2025-10-29 08:05:00|3072|3066|3080.5|3074.5|3082|3076|3071.5|3065.5|69
1761725400000|2025-10-29 08:10:00|3080.8|3074.8|3084.5|3078.5|3085.5|3079.5|3080.8|3074.8|105
1761725700000|2025-10-29 08:15:00|3084.3|3078.3|3083|3077|3085.5|3079.5|3082.5|3076.5|75
1761726000000|2025-10-29 08:20:00|3083.3|3077.3|3085.3|3079.3|3085.8|3079.8|3080.8|3074.8|66
1761726300000|2025-10-29 08:25:00|3086|3080|3090.3|3084.3|3092.3|3086.3|3085.3|3079.3|88
1761726600000|2025-10-29 08:30:00|3090|3084|3089|3083|3091.5|3085.5|3088.8|3082.8|57
1761726900000|2025-10-29 08:35:00|3088.5|3082.5|3085.5|3079.5|3088.5|3082.5|3081|3075|60
1761727200000|2025-10-29 08:40:00|3085.3|3079.3|3086.5|3080.5|3087.5|3081.5|3082.5|3076.5|36
1761727500000|2025-10-29 08:45:00|3086.8|3080.8|3084.8|3078.8|3087.3|3081.3|3084.5|3078.5|30
1761727800000|2025-10-29 08:50:00|3084.5|3078.5|3087|3081|3087.8|3081.8|3084.3|3078.3|65
1761728100000|2025-10-29 08:55:00|3086.8|3080.8|3083.3|3077.3|3087.8|3081.8|3083|3077|53
1761728400000|2025-10-29 09:00:00|3083.5|3077.5|3083.3|3077.3|3088.5|3082.5|3082.8|3076.8|72
1761728700000|2025-10-29 09:05:00|3083.5|3077.5|3081.5|3075.5|3084.8|3078.8|3078|3072|83
1761729000000|2025-10-29 09:10:00|3081.3|3075.3|3086|3080|3089.8|3083.8|3080.3|3074.3|64
1761729300000|2025-10-29 09:15:00|3086.3|3080.3|3090.5|3084.5|3090.5|3084.5|3086|3080|39
1761729600000|2025-10-29 09:20:00|3090.8|3084.8|3091|3085|3091.5|3085.5|3088.8|3082.8|49
1761729900000|2025-10-29 09:25:00|3090.8|3084.8|3091.3|3085.3|3091.8|3085.8|3089.8|3083.8|47
1761730200000|2025-10-29 09:30:00|3090.8|3084.8|3094|3088|3094|3088|3090.8|3084.8|49
1761730500000|2025-10-29 09:35:00|3094.3|3088.3|3094.8|3088.8|3096.5|3090.5|3092.5|3086.5|48
1761730800000|2025-10-29 09:40:00|3094.5|3088.5|3095.3|3089.3|3095.8|3089.8|3093.8|3087.8|23
1761731100000|2025-10-29 09:45:00|3095.5|3089.5|3096.5|3090.5|3097|3091|3092|3086|72
1761731400000|2025-10-29 09:50:00|3096.8|3090.8|3095.5|3089.5|3097|3091|3094.8|3088.8|25
1761731700000|2025-10-29 09:55:00|3095.8|3089.8|3095.5|3089.5|3097.3|3091.3|3095.3|3089.3|25
1761732000000|2025-10-29 10:00:00|3095.8|3089.8|3093|3087|3095.8|3089.8|3092|3086|27
1761732300000|2025-10-29 10:05:00|3093.3|3087.3|3091|3085|3093.5|3087.5|3091|3085|31
1761732600000|2025-10-29 10:10:00|3090.8|3084.8|3090|3084|3090.8|3084.8|3088.8|3082.8|34
1761732900000|2025-10-29 10:15:00|3090.3|3084.3|3092|3086|3092.5|3086.5|3090|3084|46
1761733200000|2025-10-29 10:20:00|3092.3|3086.3|3090.3|3084.3|3092.3|3086.3|3089.5|3083.5|23
1761733500000|2025-10-29 10:25:00|3090.5|3084.5|3088.8|3082.8|3091|3085|3088.8|3082.8|23
1761733800000|2025-10-29 10:30:00|3089|3083|3091.3|3085.3|3091.3|3085.3|3089|3083|17
1761734100000|2025-10-29 10:35:00|3091.5|3085.5|3089.8|3083.8|3091.5|3085.5|3088.8|3082.8|37
1761734400000|2025-10-29 10:40:00|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089.3|3083.3|20
1761734700000|2025-10-29 10:45:00|3090|3084|3087.5|3081.5|3090.8|3084.8|3087|3081|33
1761735000000|2025-10-29 10:50:00|3087.8|3081.8|3087.5|3081.5|3088.8|3082.8|3086|3080|27
1761735300000|2025-10-29 10:55:00|3087.8|3081.8|3085.5|3079.5|3088|3082|3085.3|3079.3|24
1761735600000|2025-10-29 11:00:00|3085.8|3079.8|3084.3|3078.3|3087.5|3081.5|3082|3076|58
1761735900000|2025-10-29 11:05:00|3084.5|3078.5|3084.8|3078.8|3086.5|3080.5|3083.3|3077.3|28
1761736200000|2025-10-29 11:10:00|3085|3079|3084|3078|3085.3|3079.3|3083.3|3077.3|12
1761736500000|2025-10-29 11:15:00|3084.3|3078.3|3082.3|3076.3|3085.8|3079.8|3082.3|3076.3|25
1761736800000|2025-10-29 11:20:00|3082.5|3076.5|3082.5|3076.5|3085|3079|3082.3|3076.3|21
1761737100000|2025-10-29 11:25:00|3082|3076|3083.8|3077.8|3083.8|3077.8|3081.8|3075.8|21
1761737400000|2025-10-29 11:30:00|3083.5|3077.5|3085.5|3079.5|3086.5|3080.5|3083.3|3077.3|48
1761737700000|2025-10-29 11:35:00|3085.8|3079.8|3085.8|3079.8|3086|3080|3083.3|3077.3|40
1761738000000|2025-10-29 11:40:00|3085.5|3079.5|3081|3075|3086.5|3080.5|3081|3075|50
1761738300000|2025-10-29 11:45:00|3081.3|3075.3|3084|3078|3085|3079|3081.3|3075.3|33
1761738600000|2025-10-29 11:50:00|3084.3|3078.3|3084.3|3078.3|3085.3|3079.3|3083|3077|31
1761738900000|2025-10-29 11:55:00|3084|3078|3084|3078|3085.8|3079.8|3083.5|3077.5|30
1761739200000|2025-10-29 12:00:00|3084.5|3078.5|3081.5|3075.5|3085.3|3079.3|3081.3|3075.3|29
1761739500000|2025-10-29 12:05:00|3081.8|3075.8|3078.3|3072.3|3083.3|3077.3|3075.8|3069.8|63
1761739800000|2025-10-29 12:10:00|3078.5|3072.5|3081.8|3075.8|3082.3|3076.3|3078.5|3072.5|35
1761740100000|2025-10-29 12:15:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3081|3075|17
1761740400000|2025-10-29 12:20:00|3081.8|3075.8|3082|3076|3082.3|3076.3|3081|3075|14
1761740700000|2025-10-29 12:25:00|3081.8|3075.8|3079.3|3073.3|3082|3076|3079.3|3073.3|33
1761741000000|2025-10-29 12:30:00|3079.5|3073.5|3081.5|3075.5|3082|3076|3078.5|3072.5|54
1761741300000|2025-10-29 12:35:00|3081.8|3075.8|3081.5|3075.5|3083.5|3077.5|3081|3075|24
1761741600000|2025-10-29 12:40:00|3081.8|3075.8|3082.8|3076.8|3083.5|3077.5|3081.3|3075.3|38
1761741900000|2025-10-29 12:45:00|3083.5|3077.5|3084.5|3078.5|3084.8|3078.8|3082.5|3076.5|41
1761742200000|2025-10-29 12:50:00|3084.8|3078.8|3083.8|3077.8|3085.5|3079.5|3082.8|3076.8|44
1761742500000|2025-10-29 12:55:00|3084.3|3078.3|3086.9|3080.9|3089.4|3083.4|3084|3078|105
1761742800000|2025-10-29 13:00:00|3086.6|3080.6|3086.9|3080.9|3088.6|3082.6|3084.9|3078.9|189
1761743100000|2025-10-29 13:05:00|3086.6|3080.6|3086.6|3080.6|3087.4|3081.4|3083.9|3077.9|68
1761743400000|2025-10-29 13:10:00|3086.4|3080.4|3082.1|3076.1|3086.4|3080.4|3081.4|3075.4|97
1761743700000|2025-10-29 13:15:00|3082.4|3076.4|3082.6|3076.6|3082.9|3076.9|3080.1|3074.1|63
1761744000000|2025-10-29 13:20:00|3082.9|3076.9|3087.1|3081.1|3087.4|3081.4|3082.9|3076.9|66
1761744300000|2025-10-29 13:25:00|3087.4|3081.4|3088.9|3082.9|3089.9|3083.9|3086.6|3080.6|50
1761744600000|2025-10-29 13:30:00|3089.1|3083.1|3087.9|3081.9|3089.4|3083.4|3086.4|3080.4|72
1761744900000|2025-10-29 13:35:00|3088.1|3082.1|3086.4|3080.4|3089.1|3083.1|3085.9|3079.9|72
1761745200000|2025-10-29 13:40:00|3086.1|3080.1|3083.9|3077.9|3086.1|3080.1|3082.6|3076.6|106
1761745500000|2025-10-29 13:45:00|3083.6|3077.6|3086.1|3080.1|3086.1|3080.1|3083.6|3077.6|81
1761745800000|2025-10-29 13:50:00|3086.4|3080.4|3086.4|3080.4|3086.9|3080.9|3085.9|3079.9|61
1761746100000|2025-10-29 13:55:00|3086.6|3080.6|3088.6|3082.6|3088.6|3082.6|3085.9|3079.9|48
1761746400000|2025-10-29 14:00:00|3088.1|3082.1|3091.5|3085.5|3092.6|3086.6|3087.6|3081.6|63
1761746700000|2025-10-29 14:05:00|3091.3|3085.3|3090.8|3084.8|3092.5|3086.5|3089.3|3083.3|57
1761747000000|2025-10-29 14:10:00|3090.5|3084.5|3088.5|3082.5|3091.5|3085.5|3088.3|3082.3|55
1761747300000|2025-10-29 14:15:00|3088.3|3082.3|3090|3084|3090|3084|3088|3082|63
1761747600000|2025-10-29 14:20:00|3089.8|3083.8|3091|3085|3091.3|3085.3|3088.8|3082.8|66
1761747900000|2025-10-29 14:25:00|3090.8|3084.8|3092.5|3086.5|3094|3088|3090.8|3084.8|65
1761748200000|2025-10-29 14:30:00|3092.8|3086.8|3090.8|3084.8|3094|3088|3090.5|3084.5|60
1761748500000|2025-10-29 14:35:00|3091.3|3085.3|3093.8|3087.8|3093.8|3087.8|3091.3|3085.3|44
1761748800000|2025-10-29 14:40:00|3093.5|3087.5|3090.8|3084.8|3094|3088|3090.8|3084.8|38
1761749100000|2025-10-29 14:45:00|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3087.8|3081.8|30
1761749400000|2025-10-29 14:50:00|3089.8|3083.8|3092.5|3086.5|3093|3087|3089.5|3083.5|39
1761749700000|2025-10-29 14:55:00|3092.8|3086.8|3093.5|3087.5|3094.3|3088.3|3091.8|3085.8|68
1761750000000|2025-10-29 15:00:00|3093.8|3087.8|3093|3087|3094|3088|3092.3|3086.3|42
1761750300000|2025-10-29 15:05:00|3093.3|3087.3|3093.8|3087.8|3094.8|3088.8|3093.3|3087.3|35
1761750600000|2025-10-29 15:10:00|3094|3088|3094|3088|3094.8|3088.8|3093.8|3087.8|53
1761750900000|2025-10-29 15:15:00|3094.3|3088.3|3094.8|3088.8|3095|3089|3093.3|3087.3|23
1761751200000|2025-10-29 15:20:00|3095|3089|3092.8|3086.8|3095|3089|3092.5|3086.5|47
1761751500000|2025-10-29 15:25:00|3093.3|3087.3|3091|3085|3093.8|3087.8|3090.8|3084.8|47
1761751800000|2025-10-29 15:30:00|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3089.3|3083.3|48
1761752100000|2025-10-29 15:35:00|3092|3086|3092.5|3086.5|3092.8|3086.8|3091.8|3085.8|15
1761752400000|2025-10-29 15:40:00|3092.8|3086.8|3090.3|3084.3|3092.8|3086.8|3089|3083|30
1761752700000|2025-10-29 15:45:00|3090.5|3084.5|3091|3085|3091.8|3085.8|3090.3|3084.3|39
1761753000000|2025-10-29 15:50:00|3091.3|3085.3|3089.8|3083.8|3091.5|3085.5|3088.8|3082.8|39
1761753300000|2025-10-29 15:55:00|3089.5|3083.5|3084.8|3078.8|3089.5|3083.5|3082.5|3076.5|95
1761753600000|2025-10-29 16:00:00|3084.5|3078.5|3084.8|3078.8|3086.3|3080.3|3081.8|3075.8|71
1761753900000|2025-10-29 16:05:00|3084.5|3078.5|3085.5|3079.5|3085.8|3079.8|3083|3077|49
1761754200000|2025-10-29 16:10:00|3085.8|3079.8|3086.8|3080.8|3087.3|3081.3|3084.3|3078.3|58
1761754500000|2025-10-29 16:15:00|3087.3|3081.3|3089.3|3083.3|3089.3|3083.3|3086.8|3080.8|44
1761754800000|2025-10-29 16:20:00|3089|3083|3089.8|3083.8|3092|3086|3089|3083|35
1761755100000|2025-10-29 16:25:00|3090|3084|3089.5|3083.5|3090.8|3084.8|3089.5|3083.5|30
1761755400000|2025-10-29 16:30:00|3089.3|3083.3|3085.8|3079.8|3090.8|3084.8|3085.3|3079.3|81
1761755700000|2025-10-29 16:35:00|3086|3080|3087|3081|3089.5|3083.5|3083.3|3077.3|113
1761756000000|2025-10-29 16:40:00|3086|3080|3086.3|3080.3|3088.3|3082.3|3084.8|3078.8|43
1761756300000|2025-10-29 16:45:00|3086|3080|3086|3080|3086.5|3080.5|3084.8|3078.8|34
1761756600000|2025-10-29 16:50:00|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085|3079|7
1761756900000|2025-10-29 16:55:00|3085|3079|3083.9|3077.9|3085|3079|3082.4|3076.4|66
1761757200000|2025-10-29 17:00:00|3083.6|3077.6|3079.6|3073.6|3083.9|3077.9|3078.6|3072.6|49
1761757500000|2025-10-29 17:05:00|3079.4|3073.4|3078.9|3072.9|3079.4|3073.4|3076.6|3070.6|23
1761757800000|2025-10-29 17:10:00|3078.4|3072.4|3078.6|3072.6|3079.1|3073.1|3078.1|3072.1|8
1761758100000|2025-10-29 17:15:00|3079.1|3073.1|3078.6|3072.6|3079.1|3073.1|3078.1|3072.1|9
1761758400000|2025-10-29 17:20:00|3078.4|3072.4|3077.9|3071.9|3078.4|3072.4|3077.1|3071.1|5
1761758700000|2025-10-29 17:25:00|3077.4|3071.4|3076.6|3070.6|3077.9|3071.9|3076.1|3070.1|25
1761759000000|2025-10-29 17:30:00|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3074.9|3068.9|20
1761759300000|2025-10-29 17:35:00|3076.4|3070.4|3076.4|3070.4|3076.6|3070.6|3076.1|3070.1|14
1761759600000|2025-10-29 17:40:00|3076.1|3070.1|3075.6|3069.6|3077.1|3071.1|3075.6|3069.6|10
1761759900000|2025-10-29 17:45:00|3075.4|3069.4|3073.9|3067.9|3075.6|3069.6|3073.4|3067.4|14
1761760200000|2025-10-29 17:50:00|3073.6|3067.6|3068.3|3062.3|3073.6|3067.6|3067|3061|48
1761760500000|2025-10-29 17:55:00|3068|3062|3070.9|3064.9|3072.6|3066.6|3064.5|3058.5|71
1761760800000|2025-10-29 18:00:00|3070.6|3064.6|3072.1|3066.1|3076.6|3070.6|3070.4|3064.4|32
1761761100000|2025-10-29 18:05:00|3072.4|3066.4|3071.1|3065.1|3072.4|3066.4|3069.4|3063.4|48
1761761400000|2025-10-29 18:10:00|3071.4|3065.4|3068.9|3062.9|3071.6|3065.6|3068.6|3062.6|32
1761761700000|2025-10-29 18:15:00|3069.4|3063.4|3070.6|3064.6|3070.6|3064.6|3068.9|3062.9|28
1761762000000|2025-10-29 18:20:00|3070.4|3064.4|3071.1|3065.1|3071.9|3065.9|3069.6|3063.6|15
1761762300000|2025-10-29 18:25:00|3070.9|3064.9|3072.1|3066.1|3072.4|3066.4|3070.6|3064.6|21
1761762600000|2025-10-29 18:30:00|3072.4|3066.4|3073.1|3067.1|3074.4|3068.4|3071.9|3065.9|37
1761762900000|2025-10-29 18:35:00|3072.9|3066.9|3066.6|3060.6|3072.9|3066.9|3065|3059|52
1761763200000|2025-10-29 18:40:00|3065.9|3059.9|3062.4|3056.4|3065.9|3059.9|3061.4|3055.4|45
1761763500000|2025-10-29 18:45:00|3062.1|3056.1|3066.4|3060.4|3067.8|3061.8|3061.9|3055.9|58
1761763800000|2025-10-29 18:50:00|3066.6|3060.6|3071.6|3065.6|3073.3|3067.3|3066.4|3060.4|52
1761764100000|2025-10-29 18:55:00|3071.5|3065.5|3078|3059.3|3078|3065.5|3070.4|3057.3|7
1761786000000|2025-10-30 01:00:00|3070.6|3064.6|3068.3|3062.3|3071.5|3065.5|3068|3062|76
1761786300000|2025-10-30 01:05:00|3068.5|3062.5|3068.8|3062.8|3071.8|3065.8|3068.5|3062.5|114
1761786600000|2025-10-30 01:10:00|3068.5|3062.5|3064.8|3058.8|3069|3063|3062.3|3056.3|143
1761786900000|2025-10-30 01:15:00|3064.5|3058.5|3063.8|3057.8|3065|3059|3062.5|3056.5|106
1761787200000|2025-10-30 01:20:00|3063.5|3057.5|3065.8|3059.8|3066.8|3060.8|3063.3|3057.3|88
1761787500000|2025-10-30 01:25:00|3065.5|3059.5|3064.8|3058.8|3066.5|3060.5|3064.8|3058.8|42
1761787800000|2025-10-30 01:30:00|3064.5|3058.5|3066|3060|3066.3|3060.3|3063.3|3057.3|117
1761788100000|2025-10-30 01:35:00|3066.3|3060.3|3064.8|3058.8|3066.5|3060.5|3064.5|3058.5|50
1761788400000|2025-10-30 01:40:00|3064.5|3058.5|3065.3|3059.3|3065.5|3059.5|3064|3058|52
1761788700000|2025-10-30 01:45:00|3065|3059|3064.3|3058.3|3067.3|3061.3|3062.8|3056.8|73
1761789000000|2025-10-30 01:50:00|3064|3058|3064.5|3058.5|3064.8|3058.8|3063|3057|50
1761789300000|2025-10-30 01:55:00|3064.8|3058.8|3067.3|3061.3|3068.8|3062.8|3064.5|3058.5|51
1761789600000|2025-10-30 02:00:00|3067|3061|3063.3|3057.3|3067.5|3061.5|3063.3|3057.3|75
1761789900000|2025-10-30 02:05:00|3063|3057|3061.8|3055.8|3063|3057|3060.8|3054.8|35
1761790200000|2025-10-30 02:10:00|3061.5|3055.5|3064.6|3058.6|3064.6|3058.6|3059.5|3053.5|101
1761790500000|2025-10-30 02:15:00|3065|3059|3065.5|3059.5|3065.8|3059.8|3064.8|3058.8|17
1761790800000|2025-10-30 02:20:00|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|8
1761791100000|2025-10-30 02:25:00|3065.8|3059.8|3067.3|3061.3|3067.3|3061.3|3065.8|3059.8|7
1761791400000|2025-10-30 02:30:00|3066.8|3060.8|3073|3067|3073.3|3067.3|3065.8|3059.8|64
1761791700000|2025-10-30 02:35:00|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3069.3|3063.3|53
1761792000000|2025-10-30 02:40:00|3071|3065|3066.8|3060.8|3071.3|3065.3|3066.8|3060.8|56
1761792300000|2025-10-30 02:45:00|3067|3061|3065.8|3059.8|3067.5|3061.5|3065.5|3059.5|45
1761792600000|2025-10-30 02:50:00|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|15
1761792900000|2025-10-30 02:55:00|3064.3|3058.3|3065.3|3059.3|3066.3|3060.3|3063.8|3057.8|35
1761793200000|2025-10-30 03:00:00|3065|3059|3066|3060|3066.8|3060.8|3065|3059|26
1761793500000|2025-10-30 03:05:00|3066.3|3060.3|3067|3061|3067.3|3061.3|3066|3060|38
1761793800000|2025-10-30 03:10:00|3067.3|3061.3|3067.8|3061.8|3068.5|3062.5|3067.3|3061.3|25
1761794100000|2025-10-30 03:15:00|3067.5|3061.5|3067.5|3061.5|3068.8|3062.8|3066.8|3060.8|39
1761794400000|2025-10-30 03:20:00|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067|3061|36
1761794700000|2025-10-30 03:25:00|3068|3062|3068.8|3062.8|3070|3064|3068|3062|25
1761795000000|2025-10-30 03:30:00|3068.3|3062.3|3067.3|3061.3|3068.8|3062.8|3067.3|3061.3|9
1761795300000|2025-10-30 03:35:00|3067.5|3061.5|3069.5|3063.5|3069.5|3063.5|3067.5|3061.5|12
1761795600000|2025-10-30 03:40:00|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1761795900000|2025-10-30 03:45:00|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3067.8|3061.8|6
1761796200000|2025-10-30 03:50:00|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.3|3062.3|11
1761796500000|2025-10-30 03:55:00|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|5
1761796800000|2025-10-30 04:00:00|3069.5|3063.5|3068.8|3062.8|3069.8|3063.8|3068.8|3062.8|16
1761797100000|2025-10-30 04:05:00|3068.5|3062.5|3067|3061|3069.3|3063.3|3067|3061|18
1761797400000|2025-10-30 04:10:00|3066.8|3060.8|3062.8|3056.8|3066.8|3060.8|3061.3|3055.3|77
1761797700000|2025-10-30 04:15:00|3062.5|3056.5|3063.8|3057.8|3064|3058|3062|3056|32
1761798000000|2025-10-30 04:20:00|3064|3058|3056.8|3050.8|3064.3|3058.3|3056.8|3050.8|29
1761798300000|2025-10-30 04:25:00|3057|3051|3057.8|3051.8|3058.5|3052.5|3056.8|3050.8|41
1761798600000|2025-10-30 04:30:00|3058|3052|3059.3|3053.3|3059.8|3053.8|3057.8|3051.8|34
1761798900000|2025-10-30 04:35:00|3059.5|3053.5|3059.5|3053.5|3067|3061|3059.5|3053.5|213
1761799200000|2025-10-30 04:40:00|3059.8|3053.8|3060.8|3054.8|3060.8|3054.8|3057.3|3051.3|55
1761799500000|2025-10-30 04:45:00|3060.5|3054.5|3058.8|3052.8|3061.3|3055.3|3058.8|3052.8|44
1761799800000|2025-10-30 04:50:00|3059.3|3053.3|3061.5|3055.5|3061.5|3055.5|3059|3053|29
1761800100000|2025-10-30 04:55:00|3061.3|3055.3|3063.3|3057.3|3063.3|3057.3|3060.5|3054.5|40
1761800400000|2025-10-30 05:00:00|3063|3057|3060.8|3054.8|3064.5|3058.5|3058.8|3052.8|59
1761800700000|2025-10-30 05:05:00|3061|3055|3060.3|3054.3|3061.8|3055.8|3059.3|3053.3|32
1761801000000|2025-10-30 05:10:00|3060|3054|3055.3|3049.3|3060|3054|3055|3049|36
1761801300000|2025-10-30 05:15:00|3055.5|3049.5|3056|3050|3056.5|3050.5|3054.8|3048.8|40
1761801600000|2025-10-30 05:20:00|3056.3|3050.3|3057.3|3051.3|3058|3052|3055.8|3049.8|44
1761801900000|2025-10-30 05:25:00|3057|3051|3058.5|3052.5|3058.5|3052.5|3055.3|3049.3|33
1761802200000|2025-10-30 05:30:00|3057.8|3051.8|3054.8|3048.8|3058.8|3052.8|3053.3|3047.3|165
1761802500000|2025-10-30 05:35:00|3055|3049|3060.8|3054.8|3060.8|3054.8|3055|3049|111
1761802800000|2025-10-30 05:40:00|3061|3055|3059.3|3053.3|3062.3|3056.3|3059|3053|88
1761803100000|2025-10-30 05:45:00|3059.5|3053.5|3057.8|3051.8|3059.8|3053.8|3056.5|3050.5|69
1761803400000|2025-10-30 05:50:00|3057.5|3051.5|3055|3049|3058|3052|3054.5|3048.5|89
1761803700000|2025-10-30 05:55:00|3055.3|3049.3|3055.8|3049.8|3057.3|3051.3|3055|3049|73
1761804000000|2025-10-30 06:00:00|3055.5|3049.5|3054.3|3048.3|3056.5|3050.5|3054.3|3048.3|70
1761804300000|2025-10-30 06:05:00|3054|3048|3053|3047|3054.8|3048.8|3051|3045|59
1761804600000|2025-10-30 06:10:00|3052.8|3046.8|3058|3052|3058|3052|3052.8|3046.8|75
1761804900000|2025-10-30 06:15:00|3058.3|3052.3|3056.3|3050.3|3059|3053|3055.8|3049.8|76
1761805200000|2025-10-30 06:20:00|3056|3050|3055.5|3049.5|3057.8|3051.8|3055.3|3049.3|52
1761805500000|2025-10-30 06:25:00|3055.8|3049.8|3056|3050|3058.8|3052.8|3055.3|3049.3|65
1761805800000|2025-10-30 06:30:00|3055.8|3049.8|3057.3|3051.3|3057.5|3051.5|3055.8|3049.8|35
1761806100000|2025-10-30 06:35:00|3057.5|3051.5|3056.3|3050.3|3059.3|3053.3|3055.5|3049.5|91
1761806400000|2025-10-30 06:40:00|3055.8|3049.8|3056.8|3050.8|3058.3|3052.3|3054.3|3048.3|74
1761806700000|2025-10-30 06:45:00|3055.8|3049.8|3054.5|3048.5|3056|3050|3053.8|3047.8|75
1761807000000|2025-10-30 06:50:00|3054.3|3048.3|3054.3|3048.3|3055.8|3049.8|3053.8|3047.8|85
1761807300000|2025-10-30 06:55:00|3054.5|3048.5|3054.3|3048.3|3056.3|3050.3|3054.3|3048.3|35
1761807600000|2025-10-30 07:00:00|3054.5|3048.5|3056.8|3050.8|3056.8|3050.8|3054|3048|38
1761807900000|2025-10-30 07:05:00|3057.3|3051.3|3062.8|3056.8|3065|3059|3057.3|3051.3|54
1761808200000|2025-10-30 07:10:00|3063|3057|3070.8|3064.8|3073.5|3067.5|3063|3057|58
1761808500000|2025-10-30 07:15:00|3071|3065|3071.8|3065.8|3072.5|3066.5|3070.8|3064.8|42
1761808800000|2025-10-30 07:20:00|3071.5|3065.5|3069|3063|3071.8|3065.8|3067|3061|80
1761809100000|2025-10-30 07:25:00|3069.3|3063.3|3070.3|3064.3|3071|3065|3068.5|3062.5|79
1761809400000|2025-10-30 07:30:00|3070|3064|3068.3|3062.3|3070|3064|3066.8|3060.8|26
1761809700000|2025-10-30 07:35:00|3068|3062|3068|3062|3069.8|3063.8|3067.5|3061.5|23
1761810000000|2025-10-30 07:40:00|3067.8|3061.8|3067|3061|3067.8|3061.8|3065.8|3059.8|18
1761810300000|2025-10-30 07:45:00|3066.8|3060.8|3059.8|3053.8|3067|3061|3059.8|3053.8|70
1761810600000|2025-10-30 07:50:00|3059.5|3053.5|3054.3|3048.3|3059.8|3053.8|3052|3046|42
1761810900000|2025-10-30 07:55:00|3054.5|3048.5|3058.8|3052.8|3061|3055|3054.3|3048.3|57
1761811200000|2025-10-30 08:00:00|3059|3053|3059.3|3053.3|3062.5|3056.5|3053|3047|121
1761811500000|2025-10-30 08:05:00|3059.5|3053.5|3057.3|3051.3|3062.3|3056.3|3055|3049|81
1761811800000|2025-10-30 08:10:00|3057|3051|3057.8|3051.8|3060.5|3054.5|3057|3051|77
1761812100000|2025-10-30 08:15:00|3056.8|3050.8|3055.8|3049.8|3058|3052|3052.5|3046.5|75
1761812400000|2025-10-30 08:20:00|3054.8|3048.8|3057.5|3051.5|3058|3052|3054.5|3048.5|36
1761812700000|2025-10-30 08:25:00|3056.5|3050.5|3059|3053|3059|3053|3055|3049|41
1761813000000|2025-10-30 08:30:00|3058.8|3052.8|3060.8|3054.8|3061.3|3055.3|3057.3|3051.3|38
1761813300000|2025-10-30 08:35:00|3061|3055|3067.5|3061.5|3067.5|3061.5|3061|3055|35
1761813600000|2025-10-30 08:40:00|3066.8|3060.8|3069|3063|3069.5|3063.5|3065.3|3059.3|31
1761813900000|2025-10-30 08:45:00|3068.8|3062.8|3069.5|3063.5|3071.3|3065.3|3068.3|3062.3|36
1761814200000|2025-10-30 08:50:00|3069.8|3063.8|3071.3|3065.3|3071.8|3065.8|3069.8|3063.8|14
1761814500000|2025-10-30 08:55:00|3071|3065|3068.5|3062.5|3071.3|3065.3|3068.5|3062.5|26
1761814800000|2025-10-30 09:00:00|3068.3|3062.3|3069|3063|3072.8|3066.8|3068.3|3062.3|57
1761815100000|2025-10-30 09:05:00|3069.3|3063.3|3065.5|3059.5|3071.8|3065.8|3065.3|3059.3|59
1761815400000|2025-10-30 09:10:00|3065.3|3059.3|3063.5|3057.5|3067|3061|3063.5|3057.5|33
1761815700000|2025-10-30 09:15:00|3063.3|3057.3|3058.5|3052.5|3063.3|3057.3|3057.8|3051.8|40
1761816000000|2025-10-30 09:20:00|3058.3|3052.3|3055.8|3049.8|3058.3|3052.3|3053.5|3047.5|44
1761816300000|2025-10-30 09:25:00|3055.5|3049.5|3058.8|3052.8|3059.5|3053.5|3052.5|3046.5|48
1761816600000|2025-10-30 09:30:00|3058.5|3052.5|3059.8|3053.8|3062|3056|3058.5|3052.5|33
1761816900000|2025-10-30 09:35:00|3060|3054|3060|3054|3060|3054|3057.3|3051.3|24
1761817200000|2025-10-30 09:40:00|3059.8|3053.8|3056|3050|3059.8|3053.8|3055.8|3049.8|26
1761817500000|2025-10-30 09:45:00|3055.8|3049.8|3055|3049|3057.3|3051.3|3055|3049|43
1761817800000|2025-10-30 09:50:00|3054.8|3048.8|3052.5|3046.5|3054.8|3048.8|3049.5|3043.5|59
1761818100000|2025-10-30 09:55:00|3052.8|3046.8|3051.5|3045.5|3053|3047|3050.8|3044.8|28
1761818400000|2025-10-30 10:00:00|3051.8|3045.8|3055.8|3049.8|3055.8|3049.8|3051.8|3045.8|52
1761818700000|2025-10-30 10:05:00|3056.3|3050.3|3058|3052|3059|3053|3055.8|3049.8|35
1761819000000|2025-10-30 10:10:00|3058.3|3052.3|3058|3052|3059|3053|3057.3|3051.3|21
1761819300000|2025-10-30 10:15:00|3058.3|3052.3|3059.3|3053.3|3059.3|3053.3|3058|3052|16
1761819600000|2025-10-30 10:20:00|3059|3053|3058.8|3052.8|3059|3053|3057.3|3051.3|26
1761819900000|2025-10-30 10:25:00|3059|3053|3054.8|3048.8|3059.5|3053.5|3054.8|3048.8|21
1761820200000|2025-10-30 10:30:00|3054.5|3048.5|3054|3048|3055.8|3049.8|3053.5|3047.5|20
1761820500000|2025-10-30 10:35:00|3054.3|3048.3|3055.5|3049.5|3056.3|3050.3|3054|3048|16
1761820800000|2025-10-30 10:40:00|3055.3|3049.3|3055.5|3049.5|3056.3|3050.3|3053.5|3047.5|22
1761821100000|2025-10-30 10:45:00|3055.8|3049.8|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|17
1761821400000|2025-10-30 10:50:00|3055|3049|3054.8|3048.8|3055|3049|3054.3|3048.3|7
1761821700000|2025-10-30 10:55:00|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3054.5|3048.5|16
1761822000000|2025-10-30 11:00:00|3056|3050|3055.5|3049.5|3057.3|3051.3|3055.5|3049.5|18
1761822300000|2025-10-30 11:05:00|3055.3|3049.3|3054.3|3048.3|3055.8|3049.8|3053.3|3047.3|23
1761822600000|2025-10-30 11:10:00|3054.5|3048.5|3055|3049|3055.8|3049.8|3054.3|3048.3|31
1761822900000|2025-10-30 11:15:00|3054.8|3048.8|3055.8|3049.8|3056|3050|3052.3|3046.3|43
1761823200000|2025-10-30 11:20:00|3056.3|3050.3|3055.3|3049.3|3056.3|3050.3|3054.8|3048.8|32
1761823500000|2025-10-30 11:25:00|3055|3049|3058.3|3052.3|3058.3|3052.3|3055|3049|33
1761823800000|2025-10-30 11:30:00|3058.5|3052.5|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|10
1761824100000|2025-10-30 11:35:00|3058|3052|3057.3|3051.3|3058|3052|3056.5|3050.5|23
1761824400000|2025-10-30 11:40:00|3057.5|3051.5|3054.8|3048.8|3058|3052|3054.8|3048.8|19
1761824700000|2025-10-30 11:45:00|3054.5|3048.5|3052.5|3046.5|3054.5|3048.5|3052.5|3046.5|17
1761825000000|2025-10-30 11:50:00|3052.8|3046.8|3052.5|3046.5|3054.5|3048.5|3052.3|3046.3|29
1761825300000|2025-10-30 11:55:00|3052.3|3046.3|3051|3045|3052.5|3046.5|3049.5|3043.5|22
1761825600000|2025-10-30 12:00:00|3050.8|3044.8|3051.3|3045.3|3052.3|3046.3|3049|3043|48
1761825900000|2025-10-30 12:05:00|3051.5|3045.5|3051.8|3045.8|3052|3046|3050.5|3044.5|22
1761826200000|2025-10-30 12:10:00|3051.5|3045.5|3047|3041|3051.5|3045.5|3046.5|3040.5|43
1761826500000|2025-10-30 12:15:00|3047.3|3041.3|3045.5|3039.5|3047.5|3041.5|3044.3|3038.3|25
1761826800000|2025-10-30 12:20:00|3045.3|3039.3|3046|3040|3047|3041|3045.3|3039.3|25
1761827100000|2025-10-30 12:25:00|3045.8|3039.8|3039|3033|3045.8|3039.8|3037.8|3031.8|45
1761827400000|2025-10-30 12:30:00|3039.3|3033.3|3043.3|3037.3|3043.3|3037.3|3037|3031|107
1761827700000|2025-10-30 12:35:00|3042.5|3036.5|3040|3034|3043.3|3037.3|3037.8|3031.8|96
1761828000000|2025-10-30 12:40:00|3039.3|3033.3|3035.5|3029.5|3039.3|3033.3|3033.8|3027.8|84
1761828300000|2025-10-30 12:45:00|3035.3|3029.3|3032.8|3026.8|3037.5|3031.5|3029.5|3023.5|101
1761828600000|2025-10-30 12:50:00|3033|3027|3029.5|3023.5|3034.5|3028.5|3029|3023|87
1761828900000|2025-10-30 12:55:00|3030.4|3024.4|3033.8|3027.8|3035.5|3029.5|3029.6|3023.6|97
1761829200000|2025-10-30 13:00:00|3034|3028|3037|3031|3038|3032|3030.3|3024.3|274
1761829500000|2025-10-30 13:05:00|3036.8|3030.8|3035.8|3029.8|3038.3|3032.3|3035.3|3029.3|150
1761829800000|2025-10-30 13:10:00|3036|3030|3032.3|3026.3|3036|3030|3031.5|3025.5|59
1761830100000|2025-10-30 13:15:00|3032.5|3026.5|3028.8|3022.8|3032.5|3026.5|3027.8|3021.8|66
1761830400000|2025-10-30 13:20:00|3028.5|3022.5|3032|3026|3032.5|3026.5|3028.3|3022.3|104
1761830700000|2025-10-30 13:25:00|3031.8|3025.8|3033.8|3027.8|3034|3028|3030|3024|84
1761831000000|2025-10-30 13:30:00|3033.5|3027.5|3032.5|3026.5|3037.5|3031.5|3032.3|3026.3|122
1761831300000|2025-10-30 13:35:00|3032.3|3026.3|3026|3020|3033|3027|3025.8|3019.8|134
1761831600000|2025-10-30 13:40:00|3025.8|3019.8|3030.3|3024.3|3030.3|3024.3|3025|3019|178
1761831900000|2025-10-30 13:45:00|3029.8|3023.8|3034.3|3028.3|3035.3|3029.3|3029.5|3023.5|103
1761832200000|2025-10-30 13:50:00|3034.5|3028.5|3037.8|3031.8|3039|3033|3034.3|3028.3|66
1761832500000|2025-10-30 13:55:00|3038|3032|3039|3033|3039|3033|3037.3|3031.3|75
1761832800000|2025-10-30 14:00:00|3039.3|3033.3|3041.5|3035.5|3042.8|3036.8|3038|3032|75
1761833100000|2025-10-30 14:05:00|3041.8|3035.8|3043.5|3037.5|3044|3038|3040.8|3034.8|42
1761833400000|2025-10-30 14:10:00|3043.8|3037.8|3042.3|3036.3|3044.5|3038.5|3040.3|3034.3|89
1761833700000|2025-10-30 14:15:00|3042.5|3036.5|3036.8|3030.8|3042.5|3036.5|3035.8|3029.8|84
1761834000000|2025-10-30 14:20:00|3036.5|3030.5|3033.3|3027.3|3036.8|3030.8|3032|3026|93
1761834300000|2025-10-30 14:25:00|3033|3027|3033.3|3027.3|3035.3|3029.3|3031.5|3025.5|119
1761834600000|2025-10-30 14:30:00|3033|3027|3031|3025|3033.3|3027.3|3029.8|3023.8|101
1761834900000|2025-10-30 14:35:00|3031.3|3025.3|3031|3025|3032.5|3026.5|3028.8|3022.8|60
1761835200000|2025-10-30 14:40:00|3031.3|3025.3|3034.8|3028.8|3034.8|3028.8|3031.3|3025.3|59
1761835500000|2025-10-30 14:45:00|3034.5|3028.5|3030.8|3024.8|3035|3029|3030|3024|116
1761835800000|2025-10-30 14:50:00|3031|3025|3029.8|3023.8|3032.8|3026.8|3029.8|3023.8|81
1761836100000|2025-10-30 14:55:00|3029.5|3023.5|3031.3|3025.3|3031.3|3025.3|3026.3|3020.3|100
1761836400000|2025-10-30 15:00:00|3031.5|3025.5|3034.3|3028.3|3035.3|3029.3|3030.3|3024.3|55
1761836700000|2025-10-30 15:05:00|3034|3028|3034.5|3028.5|3034.5|3028.5|3033|3027|47
1761837000000|2025-10-30 15:10:00|3034.8|3028.8|3035.3|3029.3|3038|3032|3034|3028|54
1761837300000|2025-10-30 15:15:00|3035.5|3029.5|3038|3032|3038|3032|3035.3|3029.3|31
1761837600000|2025-10-30 15:20:00|3037.8|3031.8|3039|3033|3040.5|3034.5|3037.8|3031.8|35
1761837900000|2025-10-30 15:25:00|3038.8|3032.8|3035.8|3029.8|3038.8|3032.8|3035.8|3029.8|26
1761838200000|2025-10-30 15:30:00|3035.5|3029.5|3038.5|3032.5|3039.3|3033.3|3034.8|3028.8|48
1761838500000|2025-10-30 15:35:00|3038.8|3032.8|3039|3033|3039.8|3033.8|3038.5|3032.5|34
1761838800000|2025-10-30 15:40:00|3039.3|3033.3|3037|3031|3039.3|3033.3|3037|3031|35
1761839100000|2025-10-30 15:45:00|3037.3|3031.3|3037|3031|3037.8|3031.8|3036|3030|23
1761839400000|2025-10-30 15:50:00|3036.8|3030.8|3040.5|3034.5|3040.8|3034.8|3036.8|3030.8|21
1761839700000|2025-10-30 15:55:00|3040.8|3034.8|3040.3|3034.3|3042|3036|3039.5|3033.5|39
1761840000000|2025-10-30 16:00:00|3040|3034|3040.8|3034.8|3041|3035|3040|3034|26
1761840300000|2025-10-30 16:05:00|3041|3035|3042.5|3036.5|3042.5|3036.5|3041|3035|15
1761840600000|2025-10-30 16:10:00|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|15
1761840900000|2025-10-30 16:15:00|3041.8|3035.8|3043.8|3037.8|3044.5|3038.5|3041.8|3035.8|15
1761841200000|2025-10-30 16:20:00|3043.5|3037.5|3044.8|3038.8|3044.8|3038.8|3042.5|3036.5|29
1761841500000|2025-10-30 16:25:00|3044.5|3038.5|3046|3040|3046.3|3040.3|3044|3038|52
1761841800000|2025-10-30 16:30:00|3046.3|3040.3|3043|3037|3046.3|3040.3|3040.8|3034.8|37
1761842100000|2025-10-30 16:35:00|3042.8|3036.8|3040.5|3034.5|3042.8|3036.8|3039.8|3033.8|86
1761842400000|2025-10-30 16:40:00|3041.3|3035.3|3043.8|3037.8|3043.8|3037.8|3040.8|3034.8|39
1761842700000|2025-10-30 16:45:00|3043.5|3037.5|3042.5|3036.5|3043.8|3037.8|3042.3|3036.3|46
1761843000000|2025-10-30 16:50:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3042|3036|27
1761843300000|2025-10-30 16:55:00|3042.3|3036.3|3042.9|3036.9|3043.6|3037.6|3041.8|3035.8|39
1761843600000|2025-10-30 17:00:00|3042.6|3036.6|3041.4|3035.4|3042.6|3036.6|3041.4|3035.4|6
1761843900000|2025-10-30 17:05:00|3041.1|3035.1|3038.6|3032.6|3041.4|3035.4|3038.4|3032.4|15
1761844200000|2025-10-30 17:10:00|3038.4|3032.4|3037.4|3031.4|3038.4|3032.4|3036.6|3030.6|11
1761844500000|2025-10-30 17:15:00|3037.6|3031.6|3038.4|3032.4|3038.4|3032.4|3037.6|3031.6|4
1761844800000|2025-10-30 17:20:00|3038.6|3032.6|3038.6|3032.6|3039.1|3033.1|3038.4|3032.4|5
1761845100000|2025-10-30 17:25:00|3039.4|3033.4|3038.6|3032.6|3039.4|3033.4|3038.4|3032.4|5
1761845400000|2025-10-30 17:30:00|3038.4|3032.4|3038.4|3032.4|3039.4|3033.4|3037.9|3031.9|17
1761845700000|2025-10-30 17:35:00|3038.6|3032.6|3039.4|3033.4|3039.4|3033.4|3038.4|3032.4|12
1761846000000|2025-10-30 17:40:00|3039.1|3033.1|3040.6|3034.6|3040.9|3034.9|3038.6|3032.6|16
1761846300000|2025-10-30 17:45:00|3040.9|3034.9|3040.4|3034.4|3040.9|3034.9|3040.4|3034.4|6
1761846600000|2025-10-30 17:50:00|3040.6|3034.6|3039.9|3033.9|3041.4|3035.4|3038.1|3032.1|43
1761846900000|2025-10-30 17:55:00|3040.1|3034.1|3039.6|3033.6|3040.1|3034.1|3039.4|3033.4|7
1761847200000|2025-10-30 18:00:00|3039.4|3033.4|3039.4|3033.4|3040.6|3034.6|3038.9|3032.9|10
1761847500000|2025-10-30 18:05:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.1|3033.1|6
1761847800000|2025-10-30 18:10:00|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1761848100000|2025-10-30 18:15:00|3040.4|3034.4|3041.6|3035.6|3041.9|3035.9|3040.4|3034.4|6
1761848400000|2025-10-30 18:20:00|3041.9|3035.9|3044.4|3038.4|3044.4|3038.4|3041.6|3035.6|9
1761848700000|2025-10-30 18:25:00|3044.6|3038.6|3046.4|3040.4|3046.4|3040.4|3043.6|3037.6|12
1761849000000|2025-10-30 18:30:00|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1761849300000|2025-10-30 18:35:00|3045.6|3039.6|3044.9|3038.9|3045.6|3039.6|3044.9|3038.9|3
1761849900000|2025-10-30 18:45:00|3044.4|3038.4|3046.1|3040.1|3046.1|3040.1|3044.4|3038.4|6
1761850200000|2025-10-30 18:50:00|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1761850500000|2025-10-30 18:55:00|3053|3034.3|3053.5|3034.8|3053.5|3034.8|3052|3033.3|10
1761872400000|2025-10-31 01:00:00|3048.4|3042.4|3049.5|3043.5|3050.8|3044.8|3047.9|3041.9|64
1761872700000|2025-10-31 01:05:00|3049.3|3043.3|3049|3043|3049.8|3043.8|3048.3|3042.3|67
1761873000000|2025-10-31 01:10:00|3049.3|3043.3|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|49
1761873300000|2025-10-31 01:15:00|3049|3043|3045.5|3039.5|3049.8|3043.8|3045.5|3039.5|55
1761873600000|2025-10-31 01:20:00|3045.8|3039.8|3049.8|3043.8|3050.5|3044.5|3045.8|3039.8|67
1761873900000|2025-10-31 01:25:00|3050.3|3044.3|3047.3|3041.3|3050.3|3044.3|3047.3|3041.3|55
1761874200000|2025-10-31 01:30:00|3047.5|3041.5|3042.5|3036.5|3047.5|3041.5|3042.5|3036.5|80
1761874500000|2025-10-31 01:35:00|3042.8|3036.8|3046.3|3040.3|3046.3|3040.3|3042.3|3036.3|34
1761874800000|2025-10-31 01:40:00|3046.5|3040.5|3044|3038|3047|3041|3041.5|3035.5|54
1761875100000|2025-10-31 01:45:00|3043.8|3037.8|3045.5|3039.5|3045.5|3039.5|3042.3|3036.3|29
1761875400000|2025-10-31 01:50:00|3045.3|3039.3|3043.3|3037.3|3045.8|3039.8|3042.8|3036.8|63
1761875700000|2025-10-31 01:55:00|3043.5|3037.5|3045.3|3039.3|3046.8|3040.8|3043.5|3037.5|64
1761876000000|2025-10-31 02:00:00|3045|3039|3046.3|3040.3|3046.5|3040.5|3045|3039|50
1761876300000|2025-10-31 02:05:00|3046.5|3040.5|3046.3|3040.3|3047.3|3041.3|3045.8|3039.8|38
1761876600000|2025-10-31 02:10:00|3046|3040|3045.5|3039.5|3047.5|3041.5|3045.3|3039.3|44
1761876900000|2025-10-31 02:15:00|3046|3040|3047|3041|3047|3041|3046|3040|4
1761877200000|2025-10-31 02:20:00|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|4
1761877500000|2025-10-31 02:25:00|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1761877800000|2025-10-31 02:30:00|3045.5|3039.5|3041.8|3035.8|3045.5|3039.5|3041.3|3035.3|61
1761878100000|2025-10-31 02:35:00|3041.5|3035.5|3043|3037|3043.8|3037.8|3041|3035|63
1761878400000|2025-10-31 02:40:00|3043.3|3037.3|3038.5|3032.5|3043.8|3037.8|3038.5|3032.5|50
1761878700000|2025-10-31 02:45:00|3038.3|3032.3|3039.8|3033.8|3040|3034|3037.3|3031.3|49
1761879000000|2025-10-31 02:50:00|3040|3034|3043.5|3037.5|3044|3038|3039.5|3033.5|69
1761879300000|2025-10-31 02:55:00|3043.8|3037.8|3046.3|3040.3|3046.8|3040.8|3043.8|3037.8|78
1761879600000|2025-10-31 03:00:00|3046.5|3040.5|3045.3|3039.3|3048.5|3042.5|3044.8|3038.8|72
1761879900000|2025-10-31 03:05:00|3045|3039|3042.3|3036.3|3045|3039|3042.3|3036.3|85
1761880200000|2025-10-31 03:10:00|3042.5|3036.5|3042.8|3036.8|3045|3039|3041.8|3035.8|77
1761880500000|2025-10-31 03:15:00|3043|3037|3039.8|3033.8|3043.3|3037.3|3039.8|3033.8|28
1761880800000|2025-10-31 03:20:00|3040|3034|3038.3|3032.3|3040.3|3034.3|3037.5|3031.5|67
1761881100000|2025-10-31 03:25:00|3038|3032|3036|3030|3039|3033|3036|3030|47
1761881400000|2025-10-31 03:30:00|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|9
1761881700000|2025-10-31 03:35:00|3035|3029|3032.5|3026.5|3035|3029|3032|3026|21
1761882000000|2025-10-31 03:40:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1761882300000|2025-10-31 03:45:00|3032.5|3026.5|3033.3|3027.3|3033.8|3027.8|3031.8|3025.8|17
1761882600000|2025-10-31 03:50:00|3033|3027|3031.5|3025.5|3033|3027|3031.5|3025.5|5
1761882900000|2025-10-31 03:55:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1761883200000|2025-10-31 04:00:00|3031.8|3025.8|3031.8|3025.8|3032.3|3026.3|3031.5|3025.5|9
1761883500000|2025-10-31 04:05:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3030.8|3024.8|13
1761883800000|2025-10-31 04:10:00|3032.5|3026.5|3032.8|3026.8|3033.3|3027.3|3032.5|3026.5|14
1761884100000|2025-10-31 04:15:00|3033|3027|3034.3|3028.3|3034.5|3028.5|3033|3027|11
1761884400000|2025-10-31 04:20:00|3034.5|3028.5|3035.3|3029.3|3035.5|3029.5|3033.8|3027.8|17
1761884700000|2025-10-31 04:25:00|3035|3029|3035.3|3029.3|3035.8|3029.8|3034.8|3028.8|8
1761885000000|2025-10-31 04:30:00|3035|3029|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|7
1761885300000|2025-10-31 04:35:00|3034.8|3028.8|3035.8|3029.8|3035.8|3029.8|3034.8|3028.8|4
1761885600000|2025-10-31 04:40:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1761885900000|2025-10-31 04:45:00|3035.3|3029.3|3034.5|3028.5|3035.5|3029.5|3034.5|3028.5|5
1761886200000|2025-10-31 04:50:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1761886500000|2025-10-31 04:55:00|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|4
1761886800000|2025-10-31 05:00:00|3035|3029|3035.3|3029.3|3035.3|3029.3|3033.8|3027.8|11
1761887100000|2025-10-31 05:05:00|3035|3029|3033.3|3027.3|3035.8|3029.8|3033.3|3027.3|29
1761887400000|2025-10-31 05:10:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1761887700000|2025-10-31 05:15:00|3033.8|3027.8|3033.5|3027.5|3034.8|3028.8|3033.3|3027.3|16
1761888000000|2025-10-31 05:20:00|3033.8|3027.8|3034|3028|3034.3|3028.3|3033.8|3027.8|11
1761888300000|2025-10-31 05:25:00|3033.8|3027.8|3034|3028|3034.5|3028.5|3033.8|3027.8|16
1761888600000|2025-10-31 05:30:00|3033.8|3027.8|3039|3033|3040.8|3034.8|3033.5|3027.5|86
1761888900000|2025-10-31 05:35:00|3038.8|3032.8|3041|3035|3041.3|3035.3|3037|3031|88
1761889200000|2025-10-31 05:40:00|3040.8|3034.8|3040.3|3034.3|3041.3|3035.3|3039.8|3033.8|42
1761889500000|2025-10-31 05:45:00|3040.5|3034.5|3037.8|3031.8|3040.8|3034.8|3037.8|3031.8|35
1761889800000|2025-10-31 05:50:00|3038|3032|3032|3026|3038.3|3032.3|3031.8|3025.8|65
1761890100000|2025-10-31 05:55:00|3032.3|3026.3|3034|3028|3034.3|3028.3|3031.3|3025.3|96
1761890400000|2025-10-31 06:00:00|3034.3|3028.3|3037.5|3031.5|3037.5|3031.5|3033|3027|62
1761890700000|2025-10-31 06:05:00|3037.8|3031.8|3037.8|3031.8|3038.5|3032.5|3036.3|3030.3|59
1761891000000|2025-10-31 06:10:00|3038|3032|3037.5|3031.5|3039.5|3033.5|3037|3031|74
1761891300000|2025-10-31 06:15:00|3037.3|3031.3|3037|3031|3039|3033|3036.8|3030.8|81
1761891600000|2025-10-31 06:20:00|3037.5|3031.5|3033.3|3027.3|3037.5|3031.5|3033.3|3027.3|54
1761891900000|2025-10-31 06:25:00|3033.5|3027.5|3034.3|3028.3|3035.5|3029.5|3033.5|3027.5|45
1761892200000|2025-10-31 06:30:00|3034.5|3028.5|3036.8|3030.8|3037|3031|3034.5|3028.5|59
1761892500000|2025-10-31 06:35:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3035|3029|35
1761892800000|2025-10-31 06:40:00|3036.5|3030.5|3036.3|3030.3|3038.3|3032.3|3035.8|3029.8|35
1761893100000|2025-10-31 06:45:00|3036|3030|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|45
1761893400000|2025-10-31 06:50:00|3035.3|3029.3|3034.3|3028.3|3036|3030|3034.3|3028.3|36
1761893700000|2025-10-31 06:55:00|3034|3028|3032.5|3026.5|3034.3|3028.3|3032.5|3026.5|34
1761894000000|2025-10-31 07:00:00|3032.8|3026.8|3030|3024|3034|3028|3028.8|3022.8|33
1761894300000|2025-10-31 07:05:00|3030.3|3024.3|3027.8|3021.8|3031.3|3025.3|3027.5|3021.5|38
1761894600000|2025-10-31 07:10:00|3028|3022|3030|3024|3030|3024|3028|3022|10
1761894900000|2025-10-31 07:15:00|3030.3|3024.3|3032|3026|3032.5|3026.5|3029.5|3023.5|37
1761895200000|2025-10-31 07:20:00|3032.3|3026.3|3032.8|3026.8|3033.3|3027.3|3031.3|3025.3|36
1761895500000|2025-10-31 07:25:00|3033|3027|3034.3|3028.3|3034.5|3028.5|3033|3027|12
1761895800000|2025-10-31 07:30:00|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3033.3|3027.3|12
1761896100000|2025-10-31 07:35:00|3033|3027|3037|3031|3037.8|3031.8|3033|3027|21
1761896400000|2025-10-31 07:40:00|3036.8|3030.8|3038.8|3032.8|3039.3|3033.3|3036.3|3030.3|17
1761896700000|2025-10-31 07:45:00|3039|3033|3038.5|3032.5|3039.8|3033.8|3038.5|3032.5|33
1761897000000|2025-10-31 07:50:00|3038.3|3032.3|3039|3033|3039|3033|3037.3|3031.3|10
1761897300000|2025-10-31 07:55:00|3039.3|3033.3|3042.5|3036.5|3042.5|3036.5|3039|3033|17
1761897600000|2025-10-31 08:00:00|3042.8|3036.8|3040|3034|3042.8|3036.8|3038.5|3032.5|70
1761897900000|2025-10-31 08:05:00|3040.8|3034.8|3040.8|3034.8|3042|3036|3038.8|3032.8|48
1761898200000|2025-10-31 08:10:00|3041|3035|3036.5|3030.5|3042|3036|3035.5|3029.5|57
1761898500000|2025-10-31 08:15:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3031|3025|61
1761898800000|2025-10-31 08:20:00|3036.3|3030.3|3036|3030|3036.5|3030.5|3033.3|3027.3|46
1761899100000|2025-10-31 08:25:00|3036.3|3030.3|3036.5|3030.5|3038.5|3032.5|3035.5|3029.5|41
1761899400000|2025-10-31 08:30:00|3036.8|3030.8|3036.5|3030.5|3038.3|3032.3|3036|3030|49
1761899700000|2025-10-31 08:35:00|3036.8|3030.8|3039.8|3033.8|3040.3|3034.3|3036.8|3030.8|29
1761900000000|2025-10-31 08:40:00|3040|3034|3037.5|3031.5|3040|3034|3037.3|3031.3|20
1761900300000|2025-10-31 08:45:00|3037.8|3031.8|3038.5|3032.5|3040|3034|3036.5|3030.5|43
1761900600000|2025-10-31 08:50:00|3038.8|3032.8|3036|3030|3038.8|3032.8|3035.5|3029.5|36
1761900900000|2025-10-31 08:55:00|3036.3|3030.3|3037|3031|3037.5|3031.5|3035.5|3029.5|44
1761901200000|2025-10-31 09:00:00|3036.8|3030.8|3030|3024|3036.8|3030.8|3030|3024|109
1761901500000|2025-10-31 09:05:00|3029.8|3023.8|3033.3|3027.3|3034.3|3028.3|3029.8|3023.8|69
1761901800000|2025-10-31 09:10:00|3032.8|3026.8|3034.3|3028.3|3035.5|3029.5|3032.8|3026.8|53
1761902100000|2025-10-31 09:15:00|3034.5|3028.5|3033.5|3027.5|3035.5|3029.5|3032.8|3026.8|36
1761902400000|2025-10-31 09:20:00|3033|3027|3034.5|3028.5|3035|3029|3032.8|3026.8|47
1761902700000|2025-10-31 09:25:00|3034.3|3028.3|3029.8|3023.8|3034.3|3028.3|3029.5|3023.5|37
1761903000000|2025-10-31 09:30:00|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3027.5|3021.5|37
1761903300000|2025-10-31 09:35:00|3029.8|3023.8|3027|3021|3031|3025|3026.5|3020.5|49
1761903600000|2025-10-31 09:40:00|3026.8|3020.8|3025|3019|3028|3022|3024.3|3018.3|47
1761903900000|2025-10-31 09:45:00|3024.8|3018.8|3027.3|3021.3|3028|3022|3024.8|3018.8|55
1761904200000|2025-10-31 09:50:00|3027.5|3021.5|3028|3022|3028.3|3022.3|3025.8|3019.8|42
1761904500000|2025-10-31 09:55:00|3028.3|3022.3|3030.8|3024.8|3031.5|3025.5|3027.3|3021.3|33
1761904800000|2025-10-31 10:00:00|3031|3025|3032.8|3026.8|3033.3|3027.3|3031|3025|23
1761905100000|2025-10-31 10:05:00|3032.5|3026.5|3030.5|3024.5|3032.5|3026.5|3029.8|3023.8|38
1761905400000|2025-10-31 10:10:00|3030.3|3024.3|3031.3|3025.3|3032.8|3026.8|3030.3|3024.3|31
1761905700000|2025-10-31 10:15:00|3031|3025|3031.8|3025.8|3033|3027|3030.8|3024.8|22
1761906000000|2025-10-31 10:20:00|3032|3026|3032.3|3026.3|3033.5|3027.5|3032|3026|23
1761906300000|2025-10-31 10:25:00|3032|3026|3031|3025|3032|3026|3030.3|3024.3|19
1761906600000|2025-10-31 10:30:00|3030.8|3024.8|3030.5|3024.5|3031.8|3025.8|3030.3|3024.3|16
1761906900000|2025-10-31 10:35:00|3030.3|3024.3|3034.5|3028.5|3034.5|3028.5|3030.3|3024.3|24
1761907200000|2025-10-31 10:40:00|3034.8|3028.8|3035.8|3029.8|3036.3|3030.3|3034.5|3028.5|16
1761907500000|2025-10-31 10:45:00|3036|3030|3036.5|3030.5|3037.5|3031.5|3035.5|3029.5|22
1761907800000|2025-10-31 10:50:00|3036.8|3030.8|3038.5|3032.5|3038.8|3032.8|3035.3|3029.3|22
1761908100000|2025-10-31 10:55:00|3037.8|3031.8|3037.5|3031.5|3038.8|3032.8|3037.3|3031.3|13
1761908400000|2025-10-31 11:00:00|3037.8|3031.8|3038.3|3032.3|3038.5|3032.5|3037.8|3031.8|18
1761908700000|2025-10-31 11:05:00|3038.5|3032.5|3038.8|3032.8|3040.3|3034.3|3038.5|3032.5|20
1761909000000|2025-10-31 11:10:00|3038.5|3032.5|3043.8|3037.8|3044|3038|3038.5|3032.5|26
1761909300000|2025-10-31 11:15:00|3044|3038|3042.8|3036.8|3045.8|3039.8|3042.3|3036.3|35
1761909600000|2025-10-31 11:20:00|3043|3037|3046.3|3040.3|3047|3041|3043|3037|30
1761909900000|2025-10-31 11:25:00|3046|3040|3048|3042|3048.8|3042.8|3046|3040|28
1761910200000|2025-10-31 11:30:00|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3046.8|3040.8|28
1761910500000|2025-10-31 11:35:00|3048.8|3042.8|3050.5|3044.5|3050.8|3044.8|3048.8|3042.8|45
1761910800000|2025-10-31 11:40:00|3051.5|3045.5|3054.5|3048.5|3054.8|3048.8|3051.5|3045.5|42
1761911100000|2025-10-31 11:45:00|3054.8|3048.8|3061|3055|3061|3055|3054.8|3048.8|73
1761911400000|2025-10-31 11:50:00|3060.8|3054.8|3056|3050|3061|3055|3055.8|3049.8|52
1761911700000|2025-10-31 11:55:00|3056.3|3050.3|3054.8|3048.8|3056.3|3050.3|3053.5|3047.5|44
1761912000000|2025-10-31 12:00:00|3054.5|3048.5|3055.8|3049.8|3056.5|3050.5|3053.5|3047.5|43
1761912300000|2025-10-31 12:05:00|3055.5|3049.5|3053.8|3047.8|3056.3|3050.3|3053.3|3047.3|28
1761912600000|2025-10-31 12:10:00|3054|3048|3055.3|3049.3|3055.8|3049.8|3054|3048|27
1761912900000|2025-10-31 12:15:00|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3053.8|3047.8|49
1761913200000|2025-10-31 12:20:00|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3052|3046|56
1761913500000|2025-10-31 12:25:00|3054.8|3048.8|3053.8|3047.8|3055.8|3049.8|3053.3|3047.3|36
1761913800000|2025-10-31 12:30:00|3053.5|3047.5|3055.3|3049.3|3055.5|3049.5|3053.3|3047.3|63
1761914100000|2025-10-31 12:35:00|3055|3049|3057.8|3051.8|3059.5|3053.5|3054.3|3048.3|74
1761914400000|2025-10-31 12:40:00|3058|3052|3061|3055|3062.5|3056.5|3056.5|3050.5|90
1761914700000|2025-10-31 12:45:00|3061.8|3055.8|3057.3|3051.3|3061.8|3055.8|3056.8|3050.8|41
1761915000000|2025-10-31 12:50:00|3057.5|3051.5|3061.5|3055.5|3062.8|3056.8|3056.8|3050.8|125
1761915300000|2025-10-31 12:55:00|3061.3|3055.3|3057.8|3051.8|3061.5|3055.5|3055.8|3049.8|129
1761915600000|2025-10-31 13:00:00|3057.5|3051.5|3054.5|3048.5|3060.3|3054.3|3054.5|3048.5|243
1761915900000|2025-10-31 13:05:00|3055.3|3049.3|3051.5|3045.5|3055.3|3049.3|3051|3045|109
1761916200000|2025-10-31 13:10:00|3051.8|3045.8|3050.8|3044.8|3052.5|3046.5|3050|3044|79
1761916500000|2025-10-31 13:15:00|3050.5|3044.5|3055|3049|3056|3050|3049|3043|103
1761916800000|2025-10-31 13:20:00|3055.3|3049.3|3059.5|3053.5|3060|3054|3055|3049|122
1761917100000|2025-10-31 13:25:00|3059.3|3053.3|3060|3054|3061.8|3055.8|3058.8|3052.8|90
1761917400000|2025-10-31 13:30:00|3059.8|3053.8|3059.5|3053.5|3062|3056|3057|3051|121
1761917700000|2025-10-31 13:35:00|3059.8|3053.8|3055.3|3049.3|3060.5|3054.5|3054.5|3048.5|127
1761918000000|2025-10-31 13:40:00|3055.5|3049.5|3053|3047|3058.8|3052.8|3051|3045|121
1761918300000|2025-10-31 13:45:00|3053.3|3047.3|3056.8|3050.8|3057.3|3051.3|3051.5|3045.5|96
1761918600000|2025-10-31 13:50:00|3057|3051|3057|3051|3059.8|3053.8|3055.8|3049.8|112
1761918900000|2025-10-31 13:55:00|3057.3|3051.3|3060.8|3054.8|3061|3055|3057|3051|57
1761919200000|2025-10-31 14:00:00|3060.5|3054.5|3060.3|3054.3|3063.5|3057.5|3060|3054|71
1761919500000|2025-10-31 14:05:00|3060|3054|3064.8|3058.8|3065|3059|3060|3054|57
1761919800000|2025-10-31 14:10:00|3064.5|3058.5|3062|3056|3065|3059|3062|3056|61
1761920100000|2025-10-31 14:15:00|3062.3|3056.3|3060.5|3054.5|3063.3|3057.3|3059.8|3053.8|74
1761920400000|2025-10-31 14:20:00|3060.3|3054.3|3062|3056|3062.5|3056.5|3058.5|3052.5|64
1761920700000|2025-10-31 14:25:00|3061.8|3055.8|3060.8|3054.8|3061.8|3055.8|3059.5|3053.5|47
1761921000000|2025-10-31 14:30:00|3060.5|3054.5|3065.8|3059.8|3066.5|3060.5|3058.8|3052.8|63
1761921300000|2025-10-31 14:35:00|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3063.3|3057.3|53
1761921600000|2025-10-31 14:40:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3063.5|3057.5|40
1761921900000|2025-10-31 14:45:00|3065.3|3059.3|3066.3|3060.3|3066.8|3060.8|3064.8|3058.8|39
1761922200000|2025-10-31 14:50:00|3066|3060|3067.8|3061.8|3068.3|3062.3|3065|3059|63
1761922500000|2025-10-31 14:55:00|3068|3062|3070|3064|3071|3065|3068|3062|49
1761922800000|2025-10-31 15:00:00|3069.8|3063.8|3069.5|3063.5|3071.3|3065.3|3068.5|3062.5|76
1761923100000|2025-10-31 15:05:00|3069.3|3063.3|3068|3062|3070|3064|3067.3|3061.3|49
1761923400000|2025-10-31 15:10:00|3068.3|3062.3|3068.5|3062.5|3069.3|3063.3|3068|3062|24
1761923700000|2025-10-31 15:15:00|3068.8|3062.8|3069.8|3063.8|3071.5|3065.5|3066.8|3060.8|105
1761924000000|2025-10-31 15:20:00|3070|3064|3069|3063|3070.5|3064.5|3067.3|3061.3|67
1761924300000|2025-10-31 15:25:00|3069.3|3063.3|3069|3063|3069.5|3063.5|3067|3061|28
1761924600000|2025-10-31 15:30:00|3068.8|3062.8|3069.5|3063.5|3069.8|3063.8|3068.3|3062.3|22
1761924900000|2025-10-31 15:35:00|3069.8|3063.8|3070|3064|3071.5|3065.5|3069|3063|31
1761925200000|2025-10-31 15:40:00|3070.3|3064.3|3071.5|3065.5|3071.8|3065.8|3068.8|3062.8|50
1761925500000|2025-10-31 15:45:00|3071.8|3065.8|3069.8|3063.8|3073|3067|3069.8|3063.8|73
1761925800000|2025-10-31 15:50:00|3070|3064|3069.3|3063.3|3071.5|3065.5|3069.3|3063.3|50
1761926100000|2025-10-31 15:55:00|3069|3063|3066|3060|3070|3064|3065.8|3059.8|53
1761926400000|2025-10-31 16:00:00|3065.5|3059.5|3067|3061|3067.3|3061.3|3065.3|3059.3|46
1761926700000|2025-10-31 16:05:00|3067.3|3061.3|3064|3058|3068.3|3062.3|3063.5|3057.5|64
1761927000000|2025-10-31 16:10:00|3062.8|3056.8|3064.5|3058.5|3066.3|3060.3|3062.8|3056.8|51
1761927300000|2025-10-31 16:15:00|3064.3|3058.3|3065|3059|3065.3|3059.3|3063.8|3057.8|59
1761927600000|2025-10-31 16:20:00|3064.8|3058.8|3066.5|3060.5|3066.5|3060.5|3063.8|3057.8|62
1761927900000|2025-10-31 16:25:00|3066.8|3060.8|3064.5|3058.5|3067|3061|3064.5|3058.5|56
1761928200000|2025-10-31 16:30:00|3064.8|3058.8|3065.3|3059.3|3067.5|3061.5|3064.3|3058.3|51
1761928500000|2025-10-31 16:35:00|3065|3059|3059.5|3053.5|3065|3059|3055.5|3049.5|132
1761928800000|2025-10-31 16:40:00|3059.3|3053.3|3059|3053|3059.5|3053.5|3057|3051|38
1761929100000|2025-10-31 16:45:00|3059.3|3053.3|3059|3053|3059.5|3053.5|3058|3052|30
1761929400000|2025-10-31 16:50:00|3059.3|3053.3|3056|3050|3059.3|3053.3|3056|3050|26
1761929700000|2025-10-31 16:55:00|3056.3|3050.3|3057.1|3051.1|3057.1|3051.1|3054.4|3048.4|74
1761930000000|2025-10-31 17:00:00|3056.6|3050.6|3051.3|3045.3|3057.9|3051.9|3051.3|3045.3|41
1761930300000|2025-10-31 17:05:00|3051.4|3045.4|3054.1|3048.1|3054.9|3048.9|3051.4|3045.4|35
1761930600000|2025-10-31 17:10:00|3053.9|3047.9|3053.6|3047.6|3055.1|3049.1|3053.6|3047.6|17
1761930900000|2025-10-31 17:15:00|3053.9|3047.9|3055.1|3049.1|3055.4|3049.4|3053.9|3047.9|9
1761931200000|2025-10-31 17:20:00|3055.9|3049.9|3056.1|3050.1|3056.6|3050.6|3055.1|3049.1|28
1761931500000|2025-10-31 17:25:00|3055.9|3049.9|3053.9|3047.9|3056.1|3050.1|3053.9|3047.9|9
1761931800000|2025-10-31 17:30:00|3053.6|3047.6|3054.9|3048.9|3055.4|3049.4|3053.6|3047.6|15
1761932100000|2025-10-31 17:35:00|3055.1|3049.1|3054.9|3048.9|3055.6|3049.6|3054.6|3048.6|12
1761932400000|2025-10-31 17:40:00|3054.6|3048.6|3052.6|3046.6|3054.9|3048.9|3052.6|3046.6|23
1761932700000|2025-10-31 17:45:00|3053.1|3047.1|3052.4|3046.4|3053.1|3047.1|3052.1|3046.1|9
1761933000000|2025-10-31 17:50:00|3052.1|3046.1|3053.6|3047.6|3053.6|3047.6|3051.4|3045.4|14
1761933300000|2025-10-31 17:55:00|3053.4|3047.4|3052.1|3046.1|3053.6|3047.6|3051.4|3045.4|23
1761933600000|2025-10-31 18:00:00|3052.4|3046.4|3052.1|3046.1|3052.6|3046.6|3052.1|3046.1|12
1761933900000|2025-10-31 18:05:00|3051.9|3045.9|3051.9|3045.9|3052.1|3046.1|3051.4|3045.4|10
1761934200000|2025-10-31 18:10:00|3052.1|3046.1|3052.9|3046.9|3052.9|3046.9|3052.1|3046.1|4
1761934800000|2025-10-31 18:20:00|3052.6|3046.6|3053.1|3047.1|3053.1|3047.1|3052.6|3046.6|3
1761935100000|2025-10-31 18:25:00|3054.1|3048.1|3051.4|3045.4|3054.1|3048.1|3050.6|3044.6|13
1761935400000|2025-10-31 18:30:00|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3050.9|3044.9|11
1761935700000|2025-10-31 18:35:00|3050.9|3044.9|3051.9|3045.9|3051.9|3045.9|3050.1|3044.1|9
1761936000000|2025-10-31 18:40:00|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3051.6|3045.6|11
1761936300000|2025-10-31 18:45:00|3052.1|3046.1|3051.1|3045.1|3052.4|3046.4|3050.6|3044.6|15
1761936600000|2025-10-31 18:50:00|3051.4|3045.4|3051.9|3045.9|3052.1|3046.1|3051.4|3045.4|4
1761936900000|2025-10-31 18:55:00|3058.3|3039.5|3058.8|3040|3058.8|3040|3058.3|3039.5|3
1762131600000|2025-11-03 01:00:00|3057.3|3044.8|3057|3044.5|3059.5|3047|3056|3043.5|45
1762131900000|2025-11-03 01:05:00|3058|3045.5|3064.8|3052.3|3066|3053.5|3058|3045.5|41
1762132200000|2025-11-03 01:10:00|3064.3|3051.8|3070.8|3058.3|3070.8|3058.3|3064.3|3051.8|37
1762132500000|2025-11-03 01:15:00|3070.3|3057.8|3068.3|3055.8|3072.8|3060.3|3067.8|3055.3|32
1762132800000|2025-11-03 01:20:00|3067.8|3055.3|3067.8|3055.3|3069.3|3056.8|3067.8|3055.3|15
1762133100000|2025-11-03 01:25:00|3068.3|3055.8|3068.5|3056|3068.8|3056.3|3067.8|3055.3|15
1762133400000|2025-11-03 01:30:00|3069|3056.5|3069.5|3057|3070|3057.5|3068|3055.5|29
1762133700000|2025-11-03 01:35:00|3069|3056.5|3063.5|3051|3069.5|3057|3063.5|3051|38
1762134000000|2025-11-03 01:40:00|3064|3051.5|3061|3048.5|3064.5|3052|3061|3048.5|22
1762134300000|2025-11-03 01:45:00|3061.5|3049|3063.3|3050.8|3064.5|3052|3061.5|3049|12
1762134600000|2025-11-03 01:50:00|3062.8|3050.3|3065.5|3053|3065.5|3053|3062.3|3049.8|16
1762134900000|2025-11-03 01:55:00|3066|3053.5|3065.5|3053|3068|3055.5|3065.5|3053|22
1762135200000|2025-11-03 02:00:00|3066|3053.5|3066|3053.5|3066.5|3054|3064|3051.5|37
1762135500000|2025-11-03 02:05:00|3066.5|3054|3065|3052.5|3066.5|3054|3064.5|3052|16
1762135800000|2025-11-03 02:10:00|3064.5|3052|3066|3053.5|3066|3053.5|3063|3050.5|20
1762136100000|2025-11-03 02:15:00|3065.5|3053|3066|3053.5|3066|3053.5|3065|3052.5|6
1762136400000|2025-11-03 02:20:00|3066.5|3054|3066.5|3054|3067|3054.5|3066.5|3054|3
1762136700000|2025-11-03 02:25:00|3066.8|3054.3|3066.8|3054.3|3067.8|3055.3|3066.8|3054.3|5
1762137000000|2025-11-03 02:30:00|3066.3|3053.8|3064.5|3052|3066.3|3053.8|3063.8|3051.3|27
1762137300000|2025-11-03 02:35:00|3065|3052.5|3061.5|3049|3065.5|3053|3061.5|3049|18
1762137600000|2025-11-03 02:40:00|3061.8|3049.3|3059.8|3053.8|3063|3054.3|3058.8|3049.3|23
1762137900000|2025-11-03 02:45:00|3059.5|3053.5|3057.5|3051.5|3061|3055|3057.5|3051.5|78
1762138200000|2025-11-03 02:50:00|3057.8|3051.8|3059.8|3053.8|3060.5|3054.5|3057.8|3051.8|36
1762138500000|2025-11-03 02:55:00|3060|3054|3062|3056|3062.3|3056.3|3060|3054|37
1762138800000|2025-11-03 03:00:00|3061.8|3055.8|3062|3056|3062.5|3056.5|3060.8|3054.8|22
1762139100000|2025-11-03 03:05:00|3061.8|3055.8|3061.5|3055.5|3062|3056|3060|3054|31
1762139400000|2025-11-03 03:10:00|3061.3|3055.3|3060|3054|3061.5|3055.5|3059.8|3053.8|34
1762139700000|2025-11-03 03:15:00|3060.3|3054.3|3059.8|3053.8|3060.8|3054.8|3059.5|3053.5|20
1762140000000|2025-11-03 03:20:00|3060|3054|3061|3055|3061.3|3055.3|3059.8|3053.8|29
1762140300000|2025-11-03 03:25:00|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3060|3054|26
1762140600000|2025-11-03 03:30:00|3061.3|3055.3|3062|3056|3062|3056|3060.5|3054.5|13
1762140900000|2025-11-03 03:35:00|3062.3|3056.3|3063|3057|3063.3|3057.3|3062.3|3056.3|6
1762141200000|2025-11-03 03:40:00|3063.3|3057.3|3063|3057|3063.5|3057.5|3062.8|3056.8|8
1762141500000|2025-11-03 03:45:00|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3061.5|3055.5|13
1762141800000|2025-11-03 03:50:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1762142100000|2025-11-03 03:55:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1762142400000|2025-11-03 04:00:00|3064|3058|3064.5|3058.5|3064.8|3058.8|3063.8|3057.8|6
1762142700000|2025-11-03 04:05:00|3064.8|3058.8|3066|3060|3066|3060|3064.8|3058.8|6
1762143000000|2025-11-03 04:10:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|7
1762143300000|2025-11-03 04:15:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1762143600000|2025-11-03 04:20:00|3066|3060|3069|3063|3069|3063|3066|3060|9
1762143900000|2025-11-03 04:25:00|3069.3|3063.3|3066.8|3060.8|3069.3|3063.3|3066.8|3060.8|10
1762144200000|2025-11-03 04:30:00|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.5|3059.5|8
1762144800000|2025-11-03 04:40:00|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1762145100000|2025-11-03 04:45:00|3065.8|3059.8|3064.5|3058.5|3066.3|3060.3|3062.8|3056.8|15
1762145400000|2025-11-03 04:50:00|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1762145700000|2025-11-03 04:55:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3063.3|3057.3|12
1762146000000|2025-11-03 05:00:00|3064.5|3058.5|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|13
1762146300000|2025-11-03 05:05:00|3064|3058|3064.5|3058.5|3064.5|3058.5|3063.3|3057.3|11
1762146600000|2025-11-03 05:10:00|3064.8|3058.8|3065.3|3059.3|3065.8|3059.8|3064.8|3058.8|11
1762146900000|2025-11-03 05:15:00|3065.5|3059.5|3064.8|3058.8|3065.8|3059.8|3063.8|3057.8|11
1762147200000|2025-11-03 05:20:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1762147500000|2025-11-03 05:25:00|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|6
1762147800000|2025-11-03 05:30:00|3065.5|3059.5|3070.5|3064.5|3070.5|3064.5|3065.5|3059.5|100
1762148100000|2025-11-03 05:35:00|3070.3|3064.3|3072.5|3066.5|3073|3067|3070|3064|36
1762148400000|2025-11-03 05:40:00|3072.8|3066.8|3074.8|3068.8|3075|3069|3072.3|3066.3|35
1762148700000|2025-11-03 05:45:00|3074.5|3068.5|3075.5|3069.5|3075.8|3069.8|3074|3068|35
1762149000000|2025-11-03 05:50:00|3075.8|3069.8|3078.3|3072.3|3079.3|3073.3|3075.3|3069.3|56
1762149300000|2025-11-03 05:55:00|3078|3072|3076.3|3070.3|3078|3072|3075.5|3069.5|61
1762149600000|2025-11-03 06:00:00|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076|3070|46
1762149900000|2025-11-03 06:05:00|3077|3071|3079.8|3073.8|3080|3074|3075.8|3069.8|64
1762150200000|2025-11-03 06:10:00|3079.5|3073.5|3080.8|3074.8|3081.3|3075.3|3078.5|3072.5|32
1762150500000|2025-11-03 06:15:00|3080.5|3074.5|3083.8|3077.8|3084.5|3078.5|3078.8|3072.8|102
1762150800000|2025-11-03 06:20:00|3083.5|3077.5|3082|3076|3083.8|3077.8|3081.5|3075.5|57
1762151100000|2025-11-03 06:25:00|3081.8|3075.8|3082|3076|3082|3076|3080|3074|63
1762151400000|2025-11-03 06:30:00|3081.8|3075.8|3084.5|3078.5|3084.5|3078.5|3081.5|3075.5|66
1762151700000|2025-11-03 06:35:00|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084|3078|39
1762152000000|2025-11-03 06:40:00|3084.5|3078.5|3084|3078|3086.3|3080.3|3083.3|3077.3|61
1762152300000|2025-11-03 06:45:00|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083|3077|38
1762152600000|2025-11-03 06:50:00|3084.3|3078.3|3081.5|3075.5|3084.3|3078.3|3081.5|3075.5|47
1762152900000|2025-11-03 06:55:00|3081.8|3075.8|3080.3|3074.3|3081.8|3075.8|3079|3073|68
1762153200000|2025-11-03 07:00:00|3080|3074|3077.3|3071.3|3080|3074|3076.3|3070.3|49
1762153500000|2025-11-03 07:05:00|3077|3071|3073.8|3067.8|3078|3072|3073.5|3067.5|24
1762153800000|2025-11-03 07:10:00|3074|3068|3076.5|3070.5|3076.8|3070.8|3073.8|3067.8|14
1762154100000|2025-11-03 07:15:00|3076.3|3070.3|3074.8|3068.8|3076.3|3070.3|3074.3|3068.3|11
1762154400000|2025-11-03 07:20:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3072.8|3066.8|30
1762154700000|2025-11-03 07:25:00|3074.3|3068.3|3072.8|3066.8|3074.3|3068.3|3072|3066|22
1762155000000|2025-11-03 07:30:00|3073|3067|3076.3|3070.3|3076.8|3070.8|3073|3067|31
1762155300000|2025-11-03 07:35:00|3076.5|3070.5|3081.3|3075.3|3081.5|3075.5|3076.5|3070.5|38
1762155600000|2025-11-03 07:40:00|3081.5|3075.5|3080.5|3074.5|3082|3076|3079.8|3073.8|22
1762155900000|2025-11-03 07:45:00|3080.3|3074.3|3078.5|3072.5|3080.5|3074.5|3078|3072|28
1762156200000|2025-11-03 07:50:00|3079.3|3073.3|3080.3|3074.3|3082.3|3076.3|3079.3|3073.3|45
1762156500000|2025-11-03 07:55:00|3079.8|3073.8|3083.8|3077.8|3086.3|3080.3|3079.8|3073.8|57
1762156800000|2025-11-03 08:00:00|3082.3|3076.3|3087.3|3081.3|3088.3|3082.3|3082.3|3076.3|104
1762157100000|2025-11-03 08:05:00|3087|3081|3085|3079|3089|3083|3084.8|3078.8|51
1762157400000|2025-11-03 08:10:00|3085.3|3079.3|3084.8|3078.8|3087.3|3081.3|3084.8|3078.8|38
1762157700000|2025-11-03 08:15:00|3084.5|3078.5|3080.8|3074.8|3086|3080|3080.8|3074.8|76
1762158000000|2025-11-03 08:20:00|3081|3075|3079.8|3073.8|3081|3075|3079.5|3073.5|39
1762158300000|2025-11-03 08:25:00|3079.5|3073.5|3080|3074|3082|3076|3078.8|3072.8|51
1762158600000|2025-11-03 08:30:00|3079.8|3073.8|3083.8|3077.8|3083.8|3077.8|3079.8|3073.8|46
1762158900000|2025-11-03 08:35:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3081.8|3075.8|19
1762159200000|2025-11-03 08:40:00|3083|3077|3084.5|3078.5|3085.8|3079.8|3082.8|3076.8|19
1762159500000|2025-11-03 08:45:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3082.3|3076.3|36
1762159800000|2025-11-03 08:50:00|3084|3078|3083.3|3077.3|3084.3|3078.3|3082.8|3076.8|16
1762160100000|2025-11-03 08:55:00|3083|3077|3081.5|3075.5|3083.5|3077.5|3079.8|3073.8|36
1762160400000|2025-11-03 09:00:00|3081.3|3075.3|3080.5|3074.5|3083.8|3077.8|3078.3|3072.3|94
1762160700000|2025-11-03 09:05:00|3080.3|3074.3|3084.5|3078.5|3085.3|3079.3|3080|3074|38
1762161000000|2025-11-03 09:10:00|3084.8|3078.8|3084.5|3078.5|3087.3|3081.3|3082.5|3076.5|56
1762161300000|2025-11-03 09:15:00|3084.8|3078.8|3084.3|3078.3|3085|3079|3083|3077|43
1762161600000|2025-11-03 09:20:00|3084|3078|3085.8|3079.8|3086.3|3080.3|3084|3078|28
1762161900000|2025-11-03 09:25:00|3085.5|3079.5|3085.8|3079.8|3086.3|3080.3|3084|3078|43
1762162200000|2025-11-03 09:30:00|3085.5|3079.5|3087.5|3081.5|3087.8|3081.8|3084.3|3078.3|21
1762162500000|2025-11-03 09:35:00|3087.3|3081.3|3087.8|3081.8|3088.3|3082.3|3087.3|3081.3|19
1762162800000|2025-11-03 09:40:00|3088.3|3082.3|3087|3081|3088.3|3082.3|3086.8|3080.8|22
1762163100000|2025-11-03 09:45:00|3086.8|3080.8|3086.8|3080.8|3087|3081|3085.3|3079.3|42
1762163400000|2025-11-03 09:50:00|3087.3|3081.3|3083|3077|3087.3|3081.3|3082.3|3076.3|55
1762163700000|2025-11-03 09:55:00|3082.8|3076.8|3083.5|3077.5|3084|3078|3081.8|3075.8|31
1762164000000|2025-11-03 10:00:00|3083.8|3077.8|3084|3078|3085.3|3079.3|3083.8|3077.8|25
1762164300000|2025-11-03 10:05:00|3084.3|3078.3|3084.8|3078.8|3086.8|3080.8|3084.3|3078.3|33
1762164600000|2025-11-03 10:10:00|3084.5|3078.5|3085.3|3079.3|3086.5|3080.5|3084.5|3078.5|37
1762164900000|2025-11-03 10:15:00|3085|3079|3084.3|3078.3|3085.3|3079.3|3082.8|3076.8|34
1762165200000|2025-11-03 10:20:00|3084.5|3078.5|3086.5|3080.5|3087.5|3081.5|3084.5|3078.5|15
1762165500000|2025-11-03 10:25:00|3086.8|3080.8|3087|3081|3087.5|3081.5|3086.3|3080.3|19
1762165800000|2025-11-03 10:30:00|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.3|3080.3|11
1762166100000|2025-11-03 10:35:00|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3087|3081|15
1762166400000|2025-11-03 10:40:00|3087.5|3081.5|3087.5|3081.5|3089.3|3083.3|3087.3|3081.3|23
1762166700000|2025-11-03 10:45:00|3087.3|3081.3|3087.8|3081.8|3088.3|3082.3|3085.8|3079.8|31
1762167000000|2025-11-03 10:50:00|3087.5|3081.5|3087|3081|3088.5|3082.5|3086.8|3080.8|28
1762167300000|2025-11-03 10:55:00|3087.3|3081.3|3084.8|3078.8|3087.5|3081.5|3084.5|3078.5|21
1762167600000|2025-11-03 11:00:00|3084.5|3078.5|3086.5|3080.5|3087|3081|3084.5|3078.5|23
1762167900000|2025-11-03 11:05:00|3086.3|3080.3|3088.5|3082.5|3088.8|3082.8|3086.3|3080.3|24
1762168200000|2025-11-03 11:10:00|3088.8|3082.8|3088|3082|3089.3|3083.3|3087.3|3081.3|26
1762168500000|2025-11-03 11:15:00|3087.8|3081.8|3087.8|3081.8|3088.3|3082.3|3086.8|3080.8|18
1762168800000|2025-11-03 11:20:00|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|20
1762169100000|2025-11-03 11:25:00|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3086.3|3080.3|28
1762169400000|2025-11-03 11:30:00|3088.5|3082.5|3085.3|3079.3|3088.5|3082.5|3084.5|3078.5|40
1762169700000|2025-11-03 11:35:00|3085|3079|3082.8|3076.8|3085|3079|3082.8|3076.8|24
1762170000000|2025-11-03 11:40:00|3082.5|3076.5|3082.3|3076.3|3083.5|3077.5|3079.8|3073.8|29
1762170300000|2025-11-03 11:45:00|3082|3076|3082.8|3076.8|3083|3077|3081.8|3075.8|18
1762170600000|2025-11-03 11:50:00|3083|3077|3082|3076|3084.8|3078.8|3081.8|3075.8|35
1762170900000|2025-11-03 11:55:00|3082.3|3076.3|3083.3|3077.3|3083.8|3077.8|3082.3|3076.3|16
1762171200000|2025-11-03 12:00:00|3083.5|3077.5|3084.5|3078.5|3085.8|3079.8|3083.3|3077.3|44
1762171500000|2025-11-03 12:05:00|3084.3|3078.3|3085|3079|3085|3079|3082.8|3076.8|30
1762171800000|2025-11-03 12:10:00|3084.8|3078.8|3084.8|3078.8|3086|3080|3084.8|3078.8|14
1762172100000|2025-11-03 12:15:00|3084.5|3078.5|3087|3081|3087.3|3081.3|3084.3|3078.3|19
1762172400000|2025-11-03 12:20:00|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085|3079|25
1762172700000|2025-11-03 12:25:00|3086|3080|3086.3|3080.3|3086.3|3080.3|3084.3|3078.3|29
1762173000000|2025-11-03 12:30:00|3086.5|3080.5|3087|3081|3087.3|3081.3|3085.8|3079.8|49
1762173300000|2025-11-03 12:35:00|3087.3|3081.3|3087.3|3081.3|3087.8|3081.8|3086.3|3080.3|30
1762173600000|2025-11-03 12:40:00|3087.5|3081.5|3089.5|3083.5|3089.5|3083.5|3087.3|3081.3|47
1762173900000|2025-11-03 12:45:00|3089.8|3083.8|3090.3|3084.3|3091.3|3085.3|3089.5|3083.5|40
1762174200000|2025-11-03 12:50:00|3090.5|3084.5|3091.5|3085.5|3092.3|3086.3|3089.8|3083.8|45
1762174500000|2025-11-03 12:55:00|3091.8|3085.8|3091.5|3085.5|3092.5|3086.5|3090.5|3084.5|55
1762174800000|2025-11-03 13:00:00|3091.3|3085.3|3090.3|3084.3|3091.8|3085.8|3089|3083|207
1762175100000|2025-11-03 13:05:00|3090|3084|3088.8|3082.8|3090|3084|3087.3|3081.3|91
1762175400000|2025-11-03 13:10:00|3089|3083|3094.5|3088.5|3094.5|3088.5|3089|3083|77
1762175700000|2025-11-03 13:15:00|3094.3|3088.3|3095|3089|3096.3|3090.3|3093.3|3087.3|110
1762176000000|2025-11-03 13:20:00|3095.3|3089.3|3094.5|3088.5|3095.8|3089.8|3094|3088|64
1762176300000|2025-11-03 13:25:00|3094.3|3088.3|3094|3088|3094.3|3088.3|3092.3|3086.3|37
1762176600000|2025-11-03 13:30:00|3094.3|3088.3|3094.3|3088.3|3095.8|3089.8|3094|3088|57
1762176900000|2025-11-03 13:35:00|3094.5|3088.5|3096|3090|3097.3|3091.3|3094.5|3088.5|47
1762177200000|2025-11-03 13:40:00|3096.3|3090.3|3094.8|3088.8|3096.3|3090.3|3094|3088|45
1762177500000|2025-11-03 13:45:00|3094.5|3088.5|3093.8|3087.8|3095|3089|3093.3|3087.3|38
1762177800000|2025-11-03 13:50:00|3093.5|3087.5|3093|3087|3093.8|3087.8|3090.3|3084.3|65
1762178100000|2025-11-03 13:55:00|3093.3|3087.3|3094.5|3088.5|3094.8|3088.8|3092.8|3086.8|43
1762178400000|2025-11-03 14:00:00|3094.8|3088.8|3096.8|3090.8|3097.3|3091.3|3094.8|3088.8|65
1762178700000|2025-11-03 14:05:00|3097|3091|3099|3093|3101.3|3095.3|3096.8|3090.8|112
1762179000000|2025-11-03 14:10:00|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3098.8|3092.8|33
1762179300000|2025-11-03 14:15:00|3100|3094|3100.5|3094.5|3102.8|3096.8|3100|3094|70
1762179600000|2025-11-03 14:20:00|3100.8|3094.8|3100.3|3094.3|3102.5|3096.5|3099.8|3093.8|63
1762179900000|2025-11-03 14:25:00|3100.5|3094.5|3100.8|3094.8|3101|3095|3097.8|3091.8|47
1762180200000|2025-11-03 14:30:00|3101|3095|3098.8|3092.8|3101.5|3095.5|3097|3091|82
1762180500000|2025-11-03 14:35:00|3098.5|3092.5|3097.9|3091.9|3099|3093|3095.4|3089.4|97
1762180800000|2025-11-03 14:40:00|3098.1|3092.1|3092.9|3086.9|3098.4|3092.4|3092.4|3086.4|60
1762181100000|2025-11-03 14:45:00|3093.1|3087.1|3093.6|3087.6|3094.9|3088.9|3089.9|3083.9|81
1762181400000|2025-11-03 14:50:00|3093.4|3087.4|3089.1|3083.1|3093.4|3087.4|3087.6|3081.6|107
1762181700000|2025-11-03 14:55:00|3089.4|3083.4|3092.4|3086.4|3092.6|3086.6|3089.4|3083.4|62
1762182000000|2025-11-03 15:00:00|3092.6|3086.6|3090.4|3084.4|3094.1|3088.1|3090.1|3084.1|81
1762182300000|2025-11-03 15:05:00|3090.6|3084.6|3092.6|3086.6|3092.6|3086.6|3090.4|3084.4|59
1762182600000|2025-11-03 15:10:00|3093.1|3087.1|3091.9|3085.9|3094.6|3088.6|3091.9|3085.9|29
1762182900000|2025-11-03 15:15:00|3092.1|3086.1|3093.6|3087.6|3093.6|3087.6|3091.9|3085.9|41
1762183200000|2025-11-03 15:20:00|3093.4|3087.4|3092.4|3086.4|3093.6|3087.6|3092.4|3086.4|37
1762183500000|2025-11-03 15:25:00|3092.6|3086.6|3087.4|3081.4|3092.9|3086.9|3085.1|3079.1|76
1762183800000|2025-11-03 15:30:00|3087.6|3081.6|3091.6|3085.6|3092.4|3086.4|3087.1|3081.1|72
1762184100000|2025-11-03 15:35:00|3091.9|3085.9|3091.9|3085.9|3093.1|3087.1|3089.6|3083.6|60
1762184400000|2025-11-03 15:40:00|3092.1|3086.1|3091.4|3085.4|3094.1|3088.1|3091.1|3085.1|57
1762184700000|2025-11-03 15:45:00|3091.6|3085.6|3091.9|3085.9|3092.4|3086.4|3088.1|3082.1|59
1762185000000|2025-11-03 15:50:00|3092.1|3086.1|3092.9|3086.9|3093.1|3087.1|3091.6|3085.6|29
1762185300000|2025-11-03 15:55:00|3093.1|3087.1|3094.9|3088.9|3096.1|3090.1|3092.9|3086.9|39
1762185600000|2025-11-03 16:00:00|3095.1|3089.1|3096.9|3090.9|3097.6|3091.6|3094.9|3088.9|46
1762185900000|2025-11-03 16:05:00|3097.1|3091.1|3099.1|3093.1|3099.6|3093.6|3097.1|3091.1|54
1762186200000|2025-11-03 16:10:00|3099.4|3093.4|3099.4|3093.4|3099.6|3093.6|3097.6|3091.6|65
1762186500000|2025-11-03 16:15:00|3099.6|3093.6|3100.9|3094.9|3100.9|3094.9|3097.1|3091.1|66
1762186800000|2025-11-03 16:20:00|3100.6|3094.6|3100.9|3094.9|3102.1|3096.1|3100.4|3094.4|49
1762187100000|2025-11-03 16:25:00|3101.1|3095.1|3102.4|3096.4|3102.6|3096.6|3101.1|3095.1|43
1762187400000|2025-11-03 16:30:00|3102.6|3096.6|3106.4|3100.4|3107.1|3101.1|3102.6|3096.6|80
1762187700000|2025-11-03 16:35:00|3107.1|3101.1|3103.6|3097.6|3107.4|3101.4|3099.9|3093.9|103
1762188000000|2025-11-03 16:40:00|3103.4|3097.4|3105.1|3099.1|3106.1|3100.1|3102.1|3096.1|34
1762188300000|2025-11-03 16:45:00|3104.9|3098.9|3102.6|3096.6|3105.1|3099.1|3102.6|3096.6|18
1762188600000|2025-11-03 16:50:00|3103.1|3097.1|3103.4|3097.4|3103.4|3097.4|3102.9|3096.9|14
1762188900000|2025-11-03 16:55:00|3103.9|3097.9|3106.6|3100.6|3106.6|3100.6|3103.6|3097.6|42
1762189500000|2025-11-03 17:05:00|3105.9|3099.9|3106.6|3100.6|3106.9|3100.9|3105.4|3099.4|6
1762189800000|2025-11-03 17:10:00|3106.4|3100.4|3105.6|3099.6|3106.9|3100.9|3105.4|3099.4|11
1762190100000|2025-11-03 17:15:00|3105.9|3099.9|3106.9|3100.9|3107.6|3101.6|3105.9|3099.9|10
1762190400000|2025-11-03 17:20:00|3107.1|3101.1|3107.4|3101.4|3107.6|3101.6|3106.6|3100.6|29
1762190700000|2025-11-03 17:25:00|3107.1|3101.1|3105.6|3099.6|3107.1|3101.1|3105.6|3099.6|34
1762191000000|2025-11-03 17:30:00|3105.4|3099.4|3105.9|3099.9|3107.4|3101.4|3105.1|3099.1|22
1762191300000|2025-11-03 17:35:00|3105.6|3099.6|3106.4|3100.4|3106.4|3100.4|3105.1|3099.1|18
1762191600000|2025-11-03 17:40:00|3106.6|3100.6|3108.1|3102.1|3108.6|3102.6|3106.6|3100.6|59
1762191900000|2025-11-03 17:45:00|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3107.6|3101.6|9
1762192200000|2025-11-03 17:50:00|3108.1|3102.1|3110.4|3104.4|3111.4|3105.4|3106.9|3100.9|23
1762192500000|2025-11-03 17:55:00|3110.1|3104.1|3110.8|3104.8|3110.9|3104.9|3110.1|3104.1|9
1762192800000|2025-11-03 18:00:00|3111.1|3105.1|3113|3107|3116.8|3107.8|3111.1|3105.1|26
1762193100000|2025-11-03 18:05:00|3113.6|3107.6|3111.9|3105.9|3113.6|3107.6|3111.9|3105.9|20
1762193400000|2025-11-03 18:10:00|3112.4|3106.4|3112.6|3106.6|3113.6|3107.6|3112|3106|28
1762193700000|2025-11-03 18:15:00|3112.5|3106.5|3112.6|3106.6|3113.4|3107.4|3112.5|3106.5|7
1762194000000|2025-11-03 18:20:00|3112.9|3106.9|3111.8|3105.8|3112.9|3106.9|3111.8|3105.8|5
1762194300000|2025-11-03 18:25:00|3111.4|3105.4|3114.3|3108.3|3114.5|3108.5|3111.4|3105.4|17
1762194600000|2025-11-03 18:30:00|3114.5|3108.5|3114.3|3108.3|3114.8|3108.8|3113.8|3107.8|19
1762194900000|2025-11-03 18:35:00|3114|3108|3113.5|3107.5|3114|3108|3112.6|3106.6|18
1762195200000|2025-11-03 18:40:00|3113.3|3107.3|3114|3108|3114.3|3108.3|3113.3|3107.3|16
1762195500000|2025-11-03 18:45:00|3114.3|3108.3|3113.3|3107.3|3114.3|3108.3|3113.3|3107.3|8
1762195800000|2025-11-03 18:50:00|3113.5|3107.5|3114.5|3108.5|3115.3|3109.3|3113.3|3107.3|23
1762196100000|2025-11-03 18:55:00|3114.8|3108.8|3119|3100.3|3121.8|3108.8|3114.8|3100.3|10
1762218000000|2025-11-04 01:00:00|3105.5|3099.5|3107|3101|3107.5|3101.5|3104.3|3098.3|81
1762218300000|2025-11-04 01:05:00|3106.8|3100.8|3105.5|3099.5|3108.8|3102.8|3105|3099|84
1762218600000|2025-11-04 01:10:00|3105.3|3099.3|3107|3101|3109.3|3102.5|3105|3099|82
1762218900000|2025-11-04 01:15:00|3107.3|3101.3|3108.3|3102.3|3110|3104|3106.3|3100.3|87
1762219200000|2025-11-04 01:20:00|3108|3102|3110.3|3104.3|3110.8|3104.8|3108|3102|53
1762219500000|2025-11-04 01:25:00|3110.5|3104.5|3113.8|3107.8|3114.3|3108.3|3110.3|3104.3|52
1762219800000|2025-11-04 01:30:00|3114|3108|3113.8|3107.8|3114.3|3108.3|3111|3105|59
1762220100000|2025-11-04 01:35:00|3114|3108|3114.8|3108.8|3115.8|3109.8|3112.8|3106.8|91
1762220400000|2025-11-04 01:40:00|3115|3109|3109.8|3103.8|3115|3109|3109.8|3103.8|84
1762220700000|2025-11-04 01:45:00|3109.3|3103.3|3107.5|3101.5|3110.5|3104.5|3106.3|3100.3|80
1762221000000|2025-11-04 01:50:00|3107.3|3101.3|3104.5|3098.5|3108.3|3102.3|3104|3098|77
1762221300000|2025-11-04 01:55:00|3104.3|3098.3|3106.8|3100.8|3107.8|3101.8|3103.8|3097.8|71
1762221600000|2025-11-04 02:00:00|3106.5|3100.5|3099.8|3093.8|3106.5|3100.5|3097.8|3091.8|119
1762221900000|2025-11-04 02:05:00|3099.5|3093.5|3102.3|3096.3|3102.5|3096.5|3099.5|3093.5|64
1762222200000|2025-11-04 02:10:00|3102.5|3096.5|3103.8|3097.8|3106.3|3100.3|3102.5|3096.5|43
1762222500000|2025-11-04 02:15:00|3104.8|3098.8|3103.3|3097.3|3104.8|3098.8|3103|3097|18
1762222800000|2025-11-04 02:20:00|3103.5|3097.5|3102.8|3096.8|3104|3098|3102.8|3096.8|9
1762223100000|2025-11-04 02:25:00|3103|3097|3103.5|3097.5|3104.8|3098.8|3103|3097|24
1762223400000|2025-11-04 02:30:00|3103.3|3097.3|3104|3098|3104.5|3098.5|3101|3095|79
1762223700000|2025-11-04 02:35:00|3103.8|3097.8|3102|3096|3105|3099|3101.3|3095.3|64
1762224000000|2025-11-04 02:40:00|3101.8|3095.8|3102.8|3096.8|3103.8|3097.8|3100.8|3094.8|62
1762224300000|2025-11-04 02:45:00|3102.5|3096.5|3101.3|3095.3|3103.8|3097.8|3101|3095|44
1762224600000|2025-11-04 02:50:00|3099.8|3093.8|3099.8|3093.8|3100.5|3094.5|3097.8|3091.8|30
1762224900000|2025-11-04 02:55:00|3099.5|3093.5|3098.3|3092.3|3100.3|3094.3|3098|3092|47
1762225200000|2025-11-04 03:00:00|3098|3092|3102|3096|3102|3096|3097.8|3091.8|31
1762225500000|2025-11-04 03:05:00|3101.8|3095.8|3101.8|3095.8|3102.3|3096.3|3100.8|3094.8|24
1762225800000|2025-11-04 03:10:00|3102|3096|3102.8|3096.8|3104.3|3098.3|3102|3096|17
1762226100000|2025-11-04 03:15:00|3102.5|3096.5|3102.5|3096.5|3102.8|3096.8|3101.8|3095.8|15
1762226400000|2025-11-04 03:20:00|3102.8|3096.8|3103|3097|3103.8|3097.8|3101.8|3095.8|49
1762226700000|2025-11-04 03:25:00|3103.3|3097.3|3102|3096|3103.3|3097.3|3101.3|3095.3|39
1762227000000|2025-11-04 03:30:00|3101.8|3095.8|3101.8|3095.8|3103.8|3097.8|3100.8|3094.8|35
1762227300000|2025-11-04 03:35:00|3101.5|3095.5|3101.3|3095.3|3101.8|3095.8|3100|3094|16
1762227600000|2025-11-04 03:40:00|3101|3095|3100.8|3094.8|3101|3095|3099.8|3093.8|8
1762227900000|2025-11-04 03:45:00|3100.5|3094.5|3099|3093|3100.5|3094.5|3098.8|3092.8|12
1762228500000|2025-11-04 03:55:00|3099.5|3093.5|3099.3|3093.3|3100.3|3094.3|3098.8|3092.8|10
1762228800000|2025-11-04 04:00:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3096.8|3090.8|20
1762229100000|2025-11-04 04:05:00|3098.8|3092.8|3097.8|3091.8|3099.8|3093.8|3097.8|3091.8|13
1762229400000|2025-11-04 04:10:00|3097.5|3091.5|3097.8|3091.8|3098.3|3092.3|3097|3091|11
1762229700000|2025-11-04 04:15:00|3097.5|3091.5|3098.8|3092.8|3098.8|3092.8|3097.5|3091.5|6
1762230000000|2025-11-04 04:20:00|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099|3093|4
1762230300000|2025-11-04 04:25:00|3099.3|3093.3|3097.8|3091.8|3099.5|3093.5|3097.8|3091.8|8
1762230600000|2025-11-04 04:30:00|3097.5|3091.5|3099.3|3093.3|3099.3|3093.3|3097.5|3091.5|11
1762230900000|2025-11-04 04:35:00|3098.8|3092.8|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1762231200000|2025-11-04 04:40:00|3098.5|3092.5|3099|3093|3099.3|3093.3|3098.5|3092.5|4
1762231500000|2025-11-04 04:45:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|5
1762231800000|2025-11-04 04:50:00|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3096.8|3090.8|9
1762232100000|2025-11-04 04:55:00|3097.3|3091.3|3096.8|3090.8|3098.3|3092.3|3096.5|3090.5|13
1762232400000|2025-11-04 05:00:00|3096.5|3090.5|3097.5|3091.5|3098.3|3092.3|3096.3|3090.3|25
1762232700000|2025-11-04 05:05:00|3097.8|3091.8|3097.8|3091.8|3098.3|3092.3|3097.3|3091.3|13
1762233000000|2025-11-04 05:10:00|3097.5|3091.5|3096.5|3090.5|3098|3092|3096.5|3090.5|21
1762233300000|2025-11-04 05:15:00|3096|3090|3097.5|3091.5|3097.5|3091.5|3095.5|3089.5|8
1762233600000|2025-11-04 05:20:00|3097.3|3091.3|3101|3095|3101|3095|3095.5|3088.5|32
1762233900000|2025-11-04 05:25:00|3100.8|3094.8|3101|3095|3102.5|3096.5|3100.8|3094.8|17
1762234200000|2025-11-04 05:30:00|3100.8|3094.8|3098.5|3092.5|3102|3096|3097|3091|114
1762234500000|2025-11-04 05:35:00|3098.8|3092.8|3096.5|3090.5|3099.5|3093.5|3095.3|3089.3|53
1762234800000|2025-11-04 05:40:00|3096.3|3090.3|3095.8|3089.8|3098.8|3092.8|3095.8|3089.8|94
1762235100000|2025-11-04 05:45:00|3096|3090|3098.3|3092.3|3098.8|3092.8|3094.3|3088.3|48
1762235400000|2025-11-04 05:50:00|3098|3092|3094.5|3088.5|3098|3092|3094.5|3088.5|48
1762235700000|2025-11-04 05:55:00|3094.8|3088.8|3090.5|3084.5|3096.8|3090.8|3090.5|3084.5|59
1762236000000|2025-11-04 06:00:00|3090.3|3084.3|3089.5|3083.5|3090.5|3084.5|3086.3|3080.3|116
1762236300000|2025-11-04 06:05:00|3089.3|3083.3|3085.5|3079.5|3089.5|3083.5|3084.5|3078.5|60
1762236600000|2025-11-04 06:10:00|3085|3079|3086.5|3080.5|3086.8|3080.8|3084|3078|43
1762236900000|2025-11-04 06:15:00|3086.8|3080.8|3089.3|3083.3|3091|3085|3086.8|3080.8|43
1762237200000|2025-11-04 06:20:00|3089|3083|3087.5|3081.5|3089.3|3083.3|3085.8|3079.8|42
1762237500000|2025-11-04 06:25:00|3087.3|3081.3|3085.8|3079.8|3087.3|3081.3|3085.3|3079.3|65
1762237800000|2025-11-04 06:30:00|3085.5|3079.5|3086.3|3080.3|3087|3081|3084.8|3078.8|58
1762238100000|2025-11-04 06:35:00|3086.5|3080.5|3085.5|3079.5|3086.8|3080.8|3084.5|3078.5|35
1762238400000|2025-11-04 06:40:00|3086|3080|3089.8|3083.8|3090.8|3084.8|3086|3080|52
1762238700000|2025-11-04 06:45:00|3089.5|3083.5|3089.3|3083.3|3090.8|3084.8|3088.3|3082.3|44
1762239000000|2025-11-04 06:50:00|3089.8|3083.8|3089.3|3083.3|3091.3|3085.3|3089.3|3083.3|20
1762239300000|2025-11-04 06:55:00|3089|3083|3089.5|3083.5|3091.5|3085.5|3089|3083|27
1762239600000|2025-11-04 07:00:00|3089.3|3083.3|3089.5|3083.5|3089.8|3083.8|3086.5|3080.5|49
1762239900000|2025-11-04 07:05:00|3089.3|3083.3|3090|3084|3090.8|3084.8|3089|3083|29
1762240200000|2025-11-04 07:10:00|3090.3|3084.3|3085.5|3079.5|3090.3|3084.3|3085|3079|34
1762240500000|2025-11-04 07:15:00|3085.8|3079.8|3085.8|3079.8|3087.3|3081.3|3083.8|3077.8|33
1762240800000|2025-11-04 07:20:00|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3084.3|3078.3|40
1762241100000|2025-11-04 07:25:00|3086|3080|3089.3|3083.3|3089.5|3083.5|3086|3080|33
1762241400000|2025-11-04 07:30:00|3089|3083|3085.5|3079.5|3089|3083|3085|3079|44
1762241700000|2025-11-04 07:35:00|3085.3|3079.3|3082|3076|3085.3|3079.3|3082|3076|20
1762242000000|2025-11-04 07:40:00|3081.8|3075.8|3080.8|3074.8|3082|3076|3079.8|3073.8|43
1762242300000|2025-11-04 07:45:00|3080.5|3074.5|3082|3076|3083|3077|3079.3|3073.3|34
1762242600000|2025-11-04 07:50:00|3081.8|3075.8|3082.8|3076.8|3085.3|3079.3|3081.8|3075.8|54
1762242900000|2025-11-04 07:55:00|3082.6|3076.6|3082.6|3076.6|3083.6|3077.6|3080.4|3074.4|23
1762243200000|2025-11-04 08:00:00|3082.4|3076.4|3089.1|3083.1|3090.1|3084.1|3079.6|3073.6|137
1762243500000|2025-11-04 08:05:00|3089.4|3083.4|3085.9|3079.9|3089.6|3083.6|3084.4|3078.4|60
1762243800000|2025-11-04 08:10:00|3085.6|3079.6|3089.6|3083.6|3090.1|3084.1|3084.9|3078.9|81
1762244100000|2025-11-04 08:15:00|3089.9|3083.9|3087.6|3081.6|3090.9|3084.9|3086.4|3080.4|62
1762244400000|2025-11-04 08:20:00|3087.9|3081.9|3096.9|3090.9|3099.4|3093.4|3087.9|3081.9|77
1762244700000|2025-11-04 08:25:00|3097.1|3091.1|3096.6|3090.6|3099.9|3093.9|3095.9|3089.9|82
1762245000000|2025-11-04 08:30:00|3096.4|3090.4|3101.1|3095.1|3102.1|3096.1|3094.9|3088.9|49
1762245300000|2025-11-04 08:35:00|3101.4|3095.4|3102.9|3096.9|3104.4|3098.4|3100.9|3094.9|74
1762245600000|2025-11-04 08:40:00|3103.4|3097.4|3108.9|3102.9|3108.9|3102.9|3103.4|3097.4|44
1762245900000|2025-11-04 08:45:00|3108.6|3102.6|3105|3099|3108.6|3102.6|3102.4|3096.4|67
1762246200000|2025-11-04 08:50:00|3105.4|3099.4|3104.9|3098.9|3108.6|3102.6|3104.9|3098.9|38
1762246500000|2025-11-04 08:55:00|3105.1|3099.1|3106.6|3100.6|3109.4|3103.4|3104.9|3098.9|60
1762246800000|2025-11-04 09:00:00|3106.4|3100.4|3111.1|3105.1|3113.3|3107.3|3104.6|3098.6|70
1762247100000|2025-11-04 09:05:00|3110.9|3104.9|3108.4|3102.4|3113.6|3107.6|3107.9|3101.9|57
1762247400000|2025-11-04 09:10:00|3108.6|3102.6|3109.9|3103.9|3110.6|3104.6|3105.6|3099.6|60
1762247700000|2025-11-04 09:15:00|3109.4|3103.4|3110.1|3104.1|3110.4|3104.4|3109.1|3103.1|33
1762248000000|2025-11-04 09:20:00|3109.9|3103.9|3107.4|3101.4|3110.4|3104.4|3107.1|3101.1|46
1762248300000|2025-11-04 09:25:00|3107.1|3101.1|3105.4|3099.4|3107.1|3101.1|3103.9|3097.9|45
1762248600000|2025-11-04 09:30:00|3105.9|3099.9|3108.9|3102.9|3108.9|3102.9|3104.1|3098.1|46
1762248900000|2025-11-04 09:35:00|3108.4|3102.4|3107.6|3101.6|3108.9|3102.9|3104.9|3098.9|45
1762249200000|2025-11-04 09:40:00|3107.9|3101.9|3105.4|3099.4|3108.6|3102.6|3105.4|3099.4|46
1762249500000|2025-11-04 09:45:00|3105.1|3099.1|3106.6|3100.6|3107.1|3101.1|3100.9|3094.9|91
1762249800000|2025-11-04 09:50:00|3105.6|3099.6|3101.6|3095.6|3106.4|3100.4|3100.9|3094.9|41
1762250100000|2025-11-04 09:55:00|3101.9|3095.9|3098.9|3092.9|3101.9|3095.9|3097.4|3091.4|102
1762250400000|2025-11-04 10:00:00|3098.6|3092.6|3105.6|3099.6|3105.9|3099.9|3097.4|3091.4|90
1762250700000|2025-11-04 10:05:00|3105.4|3099.4|3102.9|3096.9|3105.4|3099.4|3102.4|3096.4|66
1762251000000|2025-11-04 10:10:00|3102.6|3096.6|3103.4|3097.4|3103.4|3097.4|3100.4|3094.4|48
1762251300000|2025-11-04 10:15:00|3103.6|3097.6|3104.1|3098.1|3106.1|3100.1|3103.6|3097.6|68
1762251600000|2025-11-04 10:20:00|3104.4|3098.4|3103.1|3097.1|3106.4|3100.4|3103.1|3097.1|35
1762251900000|2025-11-04 10:25:00|3103.4|3097.4|3106.4|3100.4|3106.6|3100.6|3103.4|3097.4|35
1762252200000|2025-11-04 10:30:00|3106.1|3100.1|3105.6|3099.6|3106.9|3100.9|3103.4|3097.4|39
1762252500000|2025-11-04 10:35:00|3105.9|3099.9|3107.9|3101.9|3108.4|3102.4|3105.4|3099.4|45
1762252800000|2025-11-04 10:40:00|3107.6|3101.6|3106.6|3100.6|3108.6|3102.6|3106.1|3100.1|40
1762253100000|2025-11-04 10:45:00|3106.9|3100.9|3107.4|3101.4|3107.9|3101.9|3106.1|3100.1|28
1762253400000|2025-11-04 10:50:00|3107.6|3101.6|3106.9|3100.9|3107.6|3101.6|3105.1|3099.1|37
1762253700000|2025-11-04 10:55:00|3107.1|3101.1|3107.1|3101.1|3107.6|3101.6|3105.6|3099.6|36
1762254000000|2025-11-04 11:00:00|3107.4|3101.4|3108.6|3102.6|3109.4|3103.4|3107.4|3101.4|49
1762254300000|2025-11-04 11:05:00|3108.4|3102.4|3105.9|3099.9|3109.1|3103.1|3104.6|3098.6|44
1762254600000|2025-11-04 11:10:00|3105.6|3099.6|3107.4|3101.4|3107.4|3101.4|3103.6|3097.6|63
1762254900000|2025-11-04 11:15:00|3107.1|3101.1|3106.1|3100.1|3107.4|3101.4|3106.1|3100.1|26
1762255200000|2025-11-04 11:20:00|3106.4|3100.4|3105.1|3099.1|3107.9|3101.9|3105.1|3099.1|39
1762255500000|2025-11-04 11:25:00|3105.4|3099.4|3107.4|3101.4|3107.6|3101.6|3104.1|3098.1|21
1762255800000|2025-11-04 11:30:00|3107.1|3101.1|3106.4|3100.4|3108.9|3102.9|3105.9|3099.9|27
1762256100000|2025-11-04 11:35:00|3106.1|3100.1|3106.4|3100.4|3107.4|3101.4|3104.9|3098.9|28
1762256400000|2025-11-04 11:40:00|3106.6|3100.6|3105.9|3099.9|3106.6|3100.6|3104.9|3098.9|28
1762256700000|2025-11-04 11:45:00|3105.6|3099.6|3107.9|3101.9|3108.4|3102.4|3105.6|3099.6|38
1762257000000|2025-11-04 11:50:00|3108.1|3102.1|3109.6|3103.6|3110.1|3104.1|3107.1|3101.1|43
1762257300000|2025-11-04 11:55:00|3109.4|3103.4|3107.1|3101.1|3109.4|3103.4|3106.6|3100.6|40
1762257600000|2025-11-04 12:00:00|3106.9|3100.9|3103.4|3097.4|3108.1|3102.1|3101.9|3095.9|47
1762257900000|2025-11-04 12:05:00|3103.1|3097.1|3102.6|3096.6|3106.4|3100.4|3102.4|3096.4|43
1762258200000|2025-11-04 12:10:00|3103.1|3097.1|3102.9|3096.9|3103.4|3097.4|3101.4|3095.4|50
1762258500000|2025-11-04 12:15:00|3102.6|3096.6|3101.9|3095.9|3103.1|3097.1|3100.9|3094.9|30
1762258800000|2025-11-04 12:20:00|3102.1|3096.1|3099.6|3093.6|3102.4|3096.4|3099.6|3093.6|31
1762259100000|2025-11-04 12:25:00|3099.4|3093.4|3100.1|3094.1|3101.6|3095.6|3099.1|3093.1|33
1762259400000|2025-11-04 12:30:00|3099.9|3093.9|3098.1|3092.1|3102.4|3096.4|3097.6|3091.6|62
1762259700000|2025-11-04 12:35:00|3098.4|3092.4|3096.4|3090.4|3099.6|3093.6|3095.9|3089.9|57
1762260000000|2025-11-04 12:40:00|3096.6|3090.6|3095.4|3089.4|3097.6|3091.6|3094.4|3088.4|48
1762260300000|2025-11-04 12:45:00|3095.6|3089.6|3093.6|3087.6|3096.4|3090.4|3093.4|3087.4|43
1762260600000|2025-11-04 12:50:00|3092.9|3086.9|3086.9|3080.9|3093.9|3087.9|3084.6|3078.6|114
1762260900000|2025-11-04 12:55:00|3087.1|3081.1|3080.9|3074.9|3089.4|3083.4|3080.4|3074.4|127
1762261200000|2025-11-04 13:00:00|3081.1|3075.1|3090.4|3084.4|3092.4|3086.4|3079.9|3073.9|232
1762261500000|2025-11-04 13:05:00|3090.6|3084.6|3083.9|3077.9|3093.4|3087.4|3083.9|3077.9|120
1762261800000|2025-11-04 13:10:00|3084.4|3078.4|3086.6|3080.6|3088.9|3082.9|3084.4|3078.4|120
1762262100000|2025-11-04 13:15:00|3086.9|3080.9|3082.9|3076.9|3088.1|3082.1|3080.4|3074.4|139
1762262400000|2025-11-04 13:20:00|3082.6|3076.6|3081.6|3075.6|3083.4|3077.4|3080.6|3074.6|85
1762262700000|2025-11-04 13:25:00|3081.9|3075.9|3084.6|3078.6|3085.1|3079.1|3081.1|3075.1|71
1762263000000|2025-11-04 13:30:00|3084.4|3078.4|3087.1|3081.1|3089.6|3083.6|3084.4|3078.4|69
1762263300000|2025-11-04 13:35:00|3086.9|3080.9|3087.9|3081.9|3087.9|3081.9|3085.6|3079.6|44
1762263600000|2025-11-04 13:40:00|3087.6|3081.6|3088.1|3082.1|3089.4|3083.4|3086.9|3080.9|44
1762263900000|2025-11-04 13:45:00|3087.9|3081.9|3089.9|3083.9|3090.1|3084.1|3087.6|3081.6|56
1762264200000|2025-11-04 13:50:00|3090.1|3084.1|3093.1|3087.1|3093.1|3087.1|3088.9|3082.9|84
1762264500000|2025-11-04 13:55:00|3093.4|3087.4|3093.4|3087.4|3095.4|3089.4|3091.9|3085.9|49
1762264800000|2025-11-04 14:00:00|3093.1|3087.1|3096.4|3090.4|3096.6|3090.6|3092.9|3086.9|65
1762265100000|2025-11-04 14:05:00|3096.6|3090.6|3095.1|3089.1|3096.6|3090.6|3092.4|3086.4|94
1762265400000|2025-11-04 14:10:00|3094.9|3088.9|3092.4|3086.4|3094.9|3088.9|3089.6|3083.6|73
1762265700000|2025-11-04 14:15:00|3092.6|3086.6|3098.1|3092.1|3099.6|3093.6|3092.6|3086.6|75
1762266000000|2025-11-04 14:20:00|3098.4|3092.4|3097.6|3091.6|3099.4|3093.4|3095.9|3089.9|52
1762266300000|2025-11-04 14:25:00|3097.4|3091.4|3097.1|3091.1|3099.4|3093.4|3096.9|3090.9|52
1762266600000|2025-11-04 14:30:00|3097.4|3091.4|3089.9|3083.9|3097.4|3091.4|3089.6|3083.6|84
1762266900000|2025-11-04 14:35:00|3090.1|3084.1|3087.4|3081.4|3090.4|3084.4|3086.4|3080.4|106
1762267200000|2025-11-04 14:40:00|3087.6|3081.6|3093.6|3087.6|3093.6|3087.6|3085.1|3079.1|104
1762267500000|2025-11-04 14:45:00|3093.9|3087.9|3092.9|3086.9|3095.1|3089.1|3090.9|3084.9|73
1762267800000|2025-11-04 14:50:00|3093.1|3087.1|3093.6|3087.6|3095.1|3089.1|3091.9|3085.9|76
1762268100000|2025-11-04 14:55:00|3093.9|3087.9|3091.6|3085.6|3096.4|3090.4|3091.4|3085.4|62
1762268400000|2025-11-04 15:00:00|3091.9|3085.9|3087.9|3081.9|3093.1|3087.1|3087.9|3081.9|74
1762268700000|2025-11-04 15:05:00|3088.1|3082.1|3087.6|3081.6|3088.9|3082.9|3086.9|3080.9|74
1762269000000|2025-11-04 15:10:00|3087.9|3081.9|3086.6|3080.6|3088.1|3082.1|3085.1|3079.1|43
1762269300000|2025-11-04 15:15:00|3086.9|3080.9|3088.4|3082.4|3088.6|3082.6|3086.1|3080.1|62
1762269600000|2025-11-04 15:20:00|3088.6|3082.6|3087.9|3081.9|3090.4|3084.4|3086.4|3080.4|66
1762269900000|2025-11-04 15:25:00|3088.1|3082.1|3089.6|3083.6|3089.6|3083.6|3086.9|3080.9|35
1762270200000|2025-11-04 15:30:00|3089.9|3083.9|3091.4|3085.4|3091.6|3085.6|3089.9|3083.9|26
1762270500000|2025-11-04 15:35:00|3091.9|3085.9|3094.1|3088.1|3094.1|3088.1|3090.9|3084.9|39
1762270800000|2025-11-04 15:40:00|3093.9|3087.9|3089.9|3083.9|3094.6|3088.6|3089.4|3083.4|59
1762271100000|2025-11-04 15:45:00|3090.1|3084.1|3088.1|3082.1|3090.6|3084.6|3087.6|3081.6|40
1762271400000|2025-11-04 15:50:00|3088.4|3082.4|3087.4|3081.4|3088.9|3082.9|3086.9|3080.9|42
1762271700000|2025-11-04 15:55:00|3087.1|3081.1|3087.9|3081.9|3088.4|3082.4|3086.1|3080.1|48
1762272000000|2025-11-04 16:00:00|3088.1|3082.1|3085.1|3079.1|3089.6|3083.6|3085.1|3079.1|54
1762272300000|2025-11-04 16:05:00|3085.4|3079.4|3084.6|3078.6|3085.9|3079.9|3082.6|3076.6|54
1762272600000|2025-11-04 16:10:00|3084.9|3078.9|3085.1|3079.1|3085.6|3079.6|3084.4|3078.4|36
1762272900000|2025-11-04 16:15:00|3085.4|3079.4|3086.9|3080.9|3087.9|3081.9|3085.1|3079.1|53
1762273200000|2025-11-04 16:20:00|3086.6|3080.6|3086.1|3080.1|3087.6|3081.6|3085.9|3079.9|25
1762273500000|2025-11-04 16:25:00|3086.4|3080.4|3090.1|3084.1|3090.1|3084.1|3085.9|3079.9|38
1762273800000|2025-11-04 16:30:00|3089.9|3083.9|3088.9|3082.9|3092.1|3086.1|3088.6|3082.6|51
1762274100000|2025-11-04 16:35:00|3089.6|3083.6|3092.1|3086.1|3094.1|3088.1|3086.9|3080.9|123
1762274400000|2025-11-04 16:40:00|3091.9|3085.9|3089.4|3083.4|3091.9|3085.9|3088.9|3082.9|35
1762274700000|2025-11-04 16:45:00|3089.6|3083.6|3088.4|3082.4|3090.1|3084.1|3086.4|3080.4|33
1762275000000|2025-11-04 16:50:00|3088.6|3082.6|3091.1|3085.1|3091.1|3085.1|3088.6|3082.6|17
1762275300000|2025-11-04 16:55:00|3089.6|3083.6|3090.9|3084.9|3092.1|3086.1|3087.9|3081.9|30
1762275600000|2025-11-04 17:00:00|3090.6|3084.6|3091.1|3085.1|3092.1|3086.1|3090.4|3084.4|13
1762275900000|2025-11-04 17:05:00|3091.6|3085.6|3091.6|3085.6|3091.9|3085.9|3091.6|3085.6|13
1762276200000|2025-11-04 17:10:00|3090.9|3084.9|3090.4|3084.4|3090.9|3084.9|3089.9|3083.9|6
1762276500000|2025-11-04 17:15:00|3089.9|3083.9|3085.4|3079.4|3089.9|3083.9|3085.4|3079.4|34
1762276800000|2025-11-04 17:20:00|3084.9|3078.9|3083.4|3077.4|3085.4|3079.4|3082.9|3076.9|29
1762277100000|2025-11-04 17:25:00|3083.6|3077.6|3075.4|3069.4|3083.9|3077.9|3075.1|3069.1|74
1762277400000|2025-11-04 17:30:00|3074.9|3068.9|3075.9|3069.9|3076.4|3070.4|3074.1|3068.1|43
1762277700000|2025-11-04 17:35:00|3076.1|3070.1|3074.9|3068.9|3076.1|3070.1|3072.9|3066.9|44
1762278000000|2025-11-04 17:40:00|3074.6|3068.6|3074.9|3068.9|3075.1|3069.1|3074.4|3068.4|17
1762278300000|2025-11-04 17:45:00|3074.6|3068.6|3075.4|3069.4|3075.4|3069.4|3074.4|3068.4|22
1762278600000|2025-11-04 17:50:00|3075.1|3069.1|3076.4|3070.4|3076.4|3070.4|3075.1|3069.1|16
1762278900000|2025-11-04 17:55:00|3076.6|3070.6|3076.3|3070.3|3076.6|3070.6|3075|3069|14
1762279200000|2025-11-04 18:00:00|3076.5|3070.5|3075|3069|3076.5|3070.5|3075|3069|7
1762279500000|2025-11-04 18:05:00|3074.6|3068.6|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|12
1762279800000|2025-11-04 18:10:00|3075|3069|3075.3|3069.3|3076.1|3070.1|3075|3069|4
1762280100000|2025-11-04 18:15:00|3075.5|3069.5|3076.5|3070.5|3076.8|3070.8|3075.5|3069.5|8
1762280400000|2025-11-04 18:20:00|3076.8|3070.8|3077|3071|3077.8|3071.8|3076.4|3070.4|21
1762280700000|2025-11-04 18:25:00|3077.4|3071.4|3076.8|3070.8|3077.4|3071.4|3076|3070|10
1762281000000|2025-11-04 18:30:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1762281300000|2025-11-04 18:35:00|3076.5|3070.5|3077|3071|3078|3072|3076.5|3070.5|10
1762281600000|2025-11-04 18:40:00|3076.9|3070.9|3076.5|3070.5|3077.8|3071.8|3076.3|3070.3|10
1762281900000|2025-11-04 18:45:00|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|10
1762282200000|2025-11-04 18:50:00|3077.8|3071.8|3079|3073|3079.5|3073.5|3076.9|3070.9|23
1762282500000|2025-11-04 18:55:00|3085.5|3066.8|3086|3067.3|3086|3067.3|3085.5|3066.8|2
1762304400000|2025-11-05 01:00:00|3069.3|3063.3|3070.5|3064.5|3071.3|3065.3|3067.5|3061.5|81
1762304700000|2025-11-05 01:05:00|3070.3|3064.3|3071.3|3065.3|3073.5|3067.5|3070.3|3064.3|79
1762305000000|2025-11-05 01:10:00|3071.5|3065.5|3070.5|3064.5|3074.8|3068.8|3070.5|3064.5|54
1762305300000|2025-11-05 01:15:00|3070.3|3064.3|3067.3|3061.3|3071|3065|3067.3|3061.3|113
1762305600000|2025-11-05 01:20:00|3067.5|3061.5|3064.3|3058.3|3068.3|3062.3|3062.3|3056.3|64
1762305900000|2025-11-05 01:25:00|3064.5|3058.5|3068.3|3062.3|3068.3|3062.3|3063.3|3057.3|60
1762306200000|2025-11-05 01:30:00|3068|3062|3065.5|3059.5|3068.5|3062.5|3064.5|3058.5|75
1762306500000|2025-11-05 01:35:00|3065.8|3059.8|3068.3|3062.3|3070.3|3064.3|3065.5|3059.5|74
1762306800000|2025-11-05 01:40:00|3068.8|3062.8|3072.5|3066.5|3073.5|3067.5|3068.3|3062.3|67
1762307100000|2025-11-05 01:45:00|3072.3|3066.3|3073.8|3067.8|3074.3|3068.3|3071.8|3065.8|53
1762307400000|2025-11-05 01:50:00|3073.5|3067.5|3072|3066|3073.5|3067.5|3071.3|3065.3|34
1762307700000|2025-11-05 01:55:00|3071.8|3065.8|3074.8|3068.8|3075.8|3069.8|3071.5|3065.5|52
1762308000000|2025-11-05 02:00:00|3075|3069|3074|3068|3076.8|3070.8|3072.3|3066.3|40
1762308300000|2025-11-05 02:05:00|3074.3|3068.3|3075.5|3069.5|3076|3070|3074|3068|24
1762308600000|2025-11-05 02:10:00|3075.8|3069.8|3075.5|3069.5|3077.3|3071.3|3074.8|3068.8|38
1762308900000|2025-11-05 02:15:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3073|3067|14
1762309200000|2025-11-05 02:20:00|3075.5|3069.5|3075.3|3069.3|3076.3|3070.3|3074.8|3068.8|27
1762309500000|2025-11-05 02:25:00|3075.5|3069.5|3075|3069|3076.3|3070.3|3075|3069|14
1762309800000|2025-11-05 02:30:00|3075.5|3069.5|3072.8|3066.8|3075.5|3069.5|3072.3|3066.3|55
1762310100000|2025-11-05 02:35:00|3073|3067|3073.5|3067.5|3075|3069|3072|3066|32
1762310400000|2025-11-05 02:40:00|3074|3068|3071.3|3065.3|3074|3068|3070.5|3064.5|25
1762310700000|2025-11-05 02:45:00|3071|3065|3071.3|3065.3|3074.3|3068.3|3071|3065|33
1762311000000|2025-11-05 02:50:00|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3070|3064|17
1762311300000|2025-11-05 02:55:00|3070.8|3064.8|3070.8|3064.8|3071.8|3065.8|3070.3|3064.3|18
1762311600000|2025-11-05 03:00:00|3070.5|3064.5|3073.3|3067.3|3073.5|3067.5|3069.5|3063.5|40
1762311900000|2025-11-05 03:05:00|3073.5|3067.5|3072.5|3066.5|3074|3068|3070.3|3064.3|29
1762312200000|2025-11-05 03:10:00|3072.8|3066.8|3073.5|3067.5|3074.3|3068.3|3072.5|3066.5|26
1762312500000|2025-11-05 03:15:00|3073.3|3067.3|3074.5|3068.5|3074.8|3068.8|3073.3|3067.3|21
1762312800000|2025-11-05 03:20:00|3074.3|3068.3|3077.5|3071.5|3077.8|3071.8|3073.5|3067.5|35
1762313100000|2025-11-05 03:25:00|3077.3|3071.3|3077|3071|3078.5|3072.5|3076.8|3070.8|30
1762313400000|2025-11-05 03:30:00|3077.3|3071.3|3076.8|3070.8|3077.8|3071.8|3076.5|3070.5|16
1762313700000|2025-11-05 03:35:00|3076.5|3070.5|3077.3|3071.3|3078|3072|3076.5|3070.5|13
1762314000000|2025-11-05 03:40:00|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3077.3|3071.3|13
1762314300000|2025-11-05 03:45:00|3078.5|3072.5|3076.8|3070.8|3079.3|3073.3|3076.8|3070.8|18
1762314600000|2025-11-05 03:50:00|3076.5|3070.5|3075|3069|3077|3071|3074.3|3068.3|20
1762314900000|2025-11-05 03:55:00|3074.8|3068.8|3076.5|3070.5|3076.5|3070.5|3074.3|3068.3|6
1762315200000|2025-11-05 04:00:00|3076.3|3070.3|3074.8|3068.8|3076.3|3070.3|3074.3|3068.3|12
1762315500000|2025-11-05 04:05:00|3074.5|3068.5|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|16
1762315800000|2025-11-05 04:10:00|3073.8|3067.8|3075.3|3069.3|3075.5|3069.5|3073.8|3067.8|8
1762316100000|2025-11-05 04:15:00|3074.8|3068.8|3074.3|3068.3|3075.3|3069.3|3073|3067|22
1762316400000|2025-11-05 04:20:00|3074.5|3068.5|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|9
1762316700000|2025-11-05 04:25:00|3074.8|3068.8|3074.8|3068.8|3075.8|3069.8|3074.3|3068.3|9
1762317000000|2025-11-05 04:30:00|3075|3069|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|11
1762317300000|2025-11-05 04:35:00|3074.8|3068.8|3075|3069|3078.3|3072.3|3074.8|3068.8|22
1762317600000|2025-11-05 04:40:00|3075.3|3069.3|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|15
1762317900000|2025-11-05 04:45:00|3075.5|3069.5|3075.8|3069.8|3076|3070|3074.3|3068.3|17
1762318200000|2025-11-05 04:50:00|3076|3070|3075.5|3069.5|3077.3|3071.3|3075.5|3069.5|22
1762318500000|2025-11-05 04:55:00|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.3|3069.3|11
1762318800000|2025-11-05 05:00:00|3075.8|3069.8|3072.8|3066.8|3076.3|3070.3|3072.8|3066.8|30
1762319100000|2025-11-05 05:05:00|3073|3067|3070|3064|3073.3|3067.3|3070|3064|22
1762319400000|2025-11-05 05:10:00|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3070|3064|16
1762319700000|2025-11-05 05:15:00|3072|3066|3070.8|3064.8|3072.3|3066.3|3070.3|3064.3|9
1762320000000|2025-11-05 05:20:00|3071|3065|3071.5|3065.5|3071.8|3065.8|3071|3065|7
1762320300000|2025-11-05 05:25:00|3071.8|3065.8|3075.5|3069.5|3075.5|3069.5|3071.8|3065.8|19
1762320600000|2025-11-05 05:30:00|3075.3|3069.3|3078.5|3072.5|3082.5|3076.5|3075.3|3069.3|115
1762320900000|2025-11-05 05:35:00|3078.8|3072.8|3080.5|3074.5|3080.8|3074.8|3077.8|3071.8|76
1762321200000|2025-11-05 05:40:00|3080.8|3074.8|3079.3|3073.3|3081.5|3075.5|3078.3|3072.3|54
1762321500000|2025-11-05 05:45:00|3079|3073|3077|3071|3079|3073|3076.8|3070.8|43
1762321800000|2025-11-05 05:50:00|3077.3|3071.3|3078|3072|3078.3|3072.3|3076.3|3070.3|42
1762322100000|2025-11-05 05:55:00|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3076|3070|38
1762322400000|2025-11-05 06:00:00|3076.5|3070.5|3077|3071|3077|3071|3075.5|3069.5|57
1762322700000|2025-11-05 06:05:00|3077.3|3071.3|3078.5|3072.5|3079.5|3073.5|3076.8|3070.8|34
1762323000000|2025-11-05 06:10:00|3078.3|3072.3|3077.8|3071.8|3079.3|3072.5|3076.8|3069.5|51
1762323300000|2025-11-05 06:15:00|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3076.5|3070.5|32
1762323600000|2025-11-05 06:20:00|3078|3072|3078|3072|3078.3|3072.3|3076.8|3070.8|33
1762323900000|2025-11-05 06:25:00|3077.8|3071.8|3078.3|3072.3|3078.8|3072.8|3077.5|3071.5|19
1762324200000|2025-11-05 06:30:00|3078|3072|3078.5|3072.5|3079.3|3073.3|3076.8|3070.8|43
1762324500000|2025-11-05 06:35:00|3078.3|3072.3|3076.5|3070.5|3078.8|3072.8|3076.5|3070.5|19
1762324800000|2025-11-05 06:40:00|3076.8|3070.8|3074.8|3068.8|3076.8|3070.8|3074.8|3068.8|32
1762325100000|2025-11-05 06:45:00|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3073.3|3067.3|30
1762325400000|2025-11-05 06:50:00|3074.3|3068.3|3075.5|3069.5|3075.5|3069.5|3073.8|3067.8|23
1762325700000|2025-11-05 06:55:00|3076.3|3070.3|3075.3|3069.3|3076.5|3070.5|3075.3|3069.3|32
1762326000000|2025-11-05 07:00:00|3075|3069|3074|3068|3075|3069|3073.3|3067.3|12
1762326300000|2025-11-05 07:05:00|3073.8|3067.8|3070.5|3064.5|3073.8|3067.8|3069.5|3063.5|32
1762326600000|2025-11-05 07:10:00|3070|3064|3072.3|3066.3|3072.3|3066.3|3069.5|3063.5|24
1762326900000|2025-11-05 07:15:00|3072|3066|3070.5|3064.5|3072.3|3066.3|3070.5|3064.5|19
1762327200000|2025-11-05 07:20:00|3070.3|3064.3|3071.8|3065.8|3072|3066|3069.5|3063.5|13
1762327500000|2025-11-05 07:25:00|3072|3066|3075.8|3069.8|3076|3070|3071|3065|65
1762327800000|2025-11-05 07:30:00|3075.5|3069.5|3072.8|3066.8|3075.8|3069.8|3072.5|3066.5|24
1762328100000|2025-11-05 07:35:00|3072.5|3066.5|3075.3|3069.3|3075.3|3069.3|3072.3|3066.3|14
1762328400000|2025-11-05 07:40:00|3075.5|3069.5|3079.3|3073.3|3081|3075|3075.5|3069.5|22
1762328700000|2025-11-05 07:45:00|3079|3073|3072.3|3066.3|3079|3073|3072|3066|37
1762329000000|2025-11-05 07:50:00|3072.5|3066.5|3074.5|3068.5|3075|3069|3072.5|3066.5|16
1762329300000|2025-11-05 07:55:00|3074.4|3068.4|3074.1|3068.1|3074.6|3068.6|3073.9|3067.9|18
1762329600000|2025-11-05 08:00:00|3074.4|3068.4|3077.9|3071.9|3077.9|3071.9|3069.4|3063.4|100
1762329900000|2025-11-05 08:05:00|3078.1|3072.1|3081.6|3075.6|3081.9|3075.9|3076.4|3070.4|77
1762330200000|2025-11-05 08:10:00|3082.1|3076.1|3080.4|3074.4|3084.9|3078.9|3079.1|3073.1|71
1762330500000|2025-11-05 08:15:00|3080.6|3074.6|3083.1|3077.1|3086.1|3080.1|3080.6|3074.6|47
1762330800000|2025-11-05 08:20:00|3082.6|3076.6|3087.9|3081.9|3089.6|3083.6|3081.6|3075.6|64
1762331100000|2025-11-05 08:25:00|3087.6|3081.6|3086.1|3080.1|3089.4|3083.4|3085.9|3079.9|39
1762331400000|2025-11-05 08:30:00|3086.4|3080.4|3092.4|3086.4|3092.9|3086.9|3086.1|3080.1|42
1762331700000|2025-11-05 08:35:00|3092.6|3086.6|3091.1|3085.1|3096.4|3090.4|3091.1|3085.1|60
1762332000000|2025-11-05 08:40:00|3089.9|3083.9|3089.4|3083.4|3093.9|3087.9|3088.6|3082.6|54
1762332300000|2025-11-05 08:45:00|3089.1|3083.1|3093.1|3087.1|3093.1|3087.1|3089.1|3083.1|34
1762332600000|2025-11-05 08:50:00|3093.4|3087.4|3095.4|3089.4|3095.9|3089.9|3093.4|3087.4|25
1762332900000|2025-11-05 08:55:00|3095.6|3089.6|3090.4|3084.4|3096.6|3090.6|3090.4|3084.4|45
1762333200000|2025-11-05 09:00:00|3090.1|3084.1|3087.1|3081.1|3090.9|3084.9|3085.9|3079.9|76
1762333500000|2025-11-05 09:05:00|3086.9|3080.9|3083.4|3077.4|3087.9|3081.9|3083.1|3077.1|75
1762333800000|2025-11-05 09:10:00|3083.6|3077.6|3079.4|3073.4|3084.1|3078.1|3079.1|3073.1|55
1762334100000|2025-11-05 09:15:00|3078.9|3072.9|3075.9|3069.9|3079.1|3073.1|3074.1|3068.1|46
1762334400000|2025-11-05 09:20:00|3075.6|3069.6|3062.4|3056.4|3075.6|3069.6|3062.1|3056.1|78
1762334700000|2025-11-05 09:25:00|3062.1|3056.1|3064.9|3058.9|3066.4|3060.4|3057.4|3051.4|90
1762335000000|2025-11-05 09:30:00|3064.6|3058.6|3062.1|3056.1|3068.1|3062.1|3059.9|3053.9|77
1762335300000|2025-11-05 09:35:00|3061.6|3055.6|3062.9|3056.9|3064.6|3058.6|3059.6|3053.6|69
1762335600000|2025-11-05 09:40:00|3063.6|3057.6|3051.9|3045.9|3063.6|3057.6|3051.6|3045.6|65
1762335900000|2025-11-05 09:45:00|3051.6|3045.6|3050.6|3044.6|3053.1|3047.1|3049.9|3043.9|61
1762336200000|2025-11-05 09:50:00|3050.9|3044.9|3049.9|3043.9|3056.1|3050.1|3049.6|3043.6|46
1762336500000|2025-11-05 09:55:00|3049.6|3043.6|3046.6|3040.6|3051.4|3045.4|3046.6|3040.6|47
1762336800000|2025-11-05 10:00:00|3046.9|3040.9|3046.1|3040.1|3049.1|3043.1|3044.9|3038.9|66
1762337100000|2025-11-05 10:05:00|3045.9|3039.9|3046.1|3040.1|3047.1|3041.1|3045.1|3039.1|43
1762337400000|2025-11-05 10:10:00|3046.4|3040.4|3046.9|3040.9|3047.1|3041.1|3045.4|3039.4|28
1762337700000|2025-11-05 10:15:00|3046.6|3040.6|3054.4|3048.4|3057.1|3051.1|3045.9|3039.9|101
1762338000000|2025-11-05 10:20:00|3054.6|3048.6|3053.1|3047.1|3054.9|3048.9|3053.1|3047.1|23
1762338300000|2025-11-05 10:25:00|3053.6|3047.6|3054.9|3048.9|3055.6|3049.6|3053.1|3047.1|27
1762338600000|2025-11-05 10:30:00|3054.6|3048.6|3056.1|3050.1|3057.1|3051.1|3053.4|3047.4|32
1762338900000|2025-11-05 10:35:00|3056.4|3050.4|3059.4|3053.4|3060.9|3054.9|3056.4|3050.4|54
1762339200000|2025-11-05 10:40:00|3059.6|3053.6|3056.6|3050.6|3059.9|3053.9|3056.4|3050.4|24
1762339500000|2025-11-05 10:45:00|3056.4|3050.4|3054.6|3048.6|3056.4|3050.4|3052.4|3046.4|38
1762339800000|2025-11-05 10:50:00|3054.4|3048.4|3052.9|3046.9|3054.6|3048.6|3052.6|3046.6|14
1762340100000|2025-11-05 10:55:00|3053.1|3047.1|3051.9|3045.9|3053.9|3047.9|3051.6|3045.6|24
1762340400000|2025-11-05 11:00:00|3051.4|3045.4|3050.9|3044.9|3051.9|3045.9|3049.1|3043.1|41
1762340700000|2025-11-05 11:05:00|3050.6|3044.6|3048.9|3042.9|3050.6|3044.6|3046.6|3040.6|40
1762341000000|2025-11-05 11:10:00|3048.6|3042.6|3047.9|3041.9|3049.1|3043.1|3046.9|3040.9|29
1762341300000|2025-11-05 11:15:00|3048.1|3042.1|3047.9|3041.9|3050.6|3044.6|3047.6|3041.6|63
1762341600000|2025-11-05 11:20:00|3048.1|3042.1|3045.4|3039.4|3048.1|3042.1|3041.6|3035.6|53
1762341900000|2025-11-05 11:25:00|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3044.6|3038.6|21
1762342200000|2025-11-05 11:30:00|3045.4|3039.4|3047.4|3041.4|3048.9|3042.9|3045.1|3039.1|39
1762342500000|2025-11-05 11:35:00|3047.1|3041.1|3049.9|3043.9|3049.9|3043.9|3046.9|3040.9|40
1762342800000|2025-11-05 11:40:00|3050.1|3044.1|3052.4|3046.4|3053.1|3047.1|3050.1|3044.1|30
1762343100000|2025-11-05 11:45:00|3052.1|3046.1|3053.1|3047.1|3054.4|3048.4|3051.6|3045.6|22
1762343400000|2025-11-05 11:50:00|3053.4|3047.4|3055.6|3049.6|3056.6|3050.6|3053.4|3047.4|42
1762343700000|2025-11-05 11:55:00|3055.9|3049.9|3057.1|3051.1|3058.1|3052.1|3055.4|3049.4|40
1762344000000|2025-11-05 12:00:00|3056.9|3050.9|3060.4|3054.4|3061.6|3055.6|3056.9|3050.9|48
1762344300000|2025-11-05 12:05:00|3060.6|3054.6|3059.1|3053.1|3061.9|3055.9|3059.1|3053.1|34
1762344600000|2025-11-05 12:10:00|3058.6|3052.6|3058.9|3052.9|3059.4|3053.4|3057.4|3051.4|33
1762344900000|2025-11-05 12:15:00|3059.1|3053.1|3061.9|3055.9|3062.6|3056.6|3059.1|3053.1|29
1762345200000|2025-11-05 12:20:00|3061.6|3055.6|3061.9|3055.9|3063.1|3057.1|3059.9|3053.9|35
1762345500000|2025-11-05 12:25:00|3062.1|3056.1|3064.4|3058.4|3066.1|3060.1|3062.1|3056.1|45
1762345800000|2025-11-05 12:30:00|3064.6|3058.6|3064.9|3058.9|3065.1|3059.1|3063.6|3057.6|22
1762346100000|2025-11-05 12:35:00|3064.6|3058.6|3064.4|3058.4|3065.1|3059.1|3062.4|3056.4|40
1762346400000|2025-11-05 12:40:00|3064.6|3058.6|3063.9|3057.9|3066.6|3060.6|3063.9|3057.9|34
1762346700000|2025-11-05 12:45:00|3064.1|3058.1|3066.6|3060.6|3069.4|3063.4|3064.1|3058.1|47
1762347000000|2025-11-05 12:50:00|3066.9|3060.9|3066.4|3060.4|3067.6|3061.6|3065.9|3059.9|32
1762347300000|2025-11-05 12:55:00|3066.6|3060.6|3063.4|3057.4|3067.1|3061.1|3063.1|3057.1|64
1762347600000|2025-11-05 13:00:00|3063.6|3057.6|3062.6|3056.6|3066.6|3060.6|3060.4|3054.4|191
1762347900000|2025-11-05 13:05:00|3062.9|3056.9|3061.6|3055.6|3064.1|3058.1|3061.6|3055.6|49
1762348200000|2025-11-05 13:10:00|3061.9|3055.9|3062.1|3056.1|3062.4|3056.4|3060.1|3054.1|38
1762348500000|2025-11-05 13:15:00|3061.9|3055.9|3068.1|3062.1|3068.6|3062.6|3061.9|3055.9|88
1762348800000|2025-11-05 13:20:00|3068.4|3062.4|3066.9|3060.9|3068.6|3062.6|3066.4|3060.4|61
1762349100000|2025-11-05 13:25:00|3067.1|3061.1|3063.9|3057.9|3067.1|3061.1|3062.1|3056.1|57
1762349400000|2025-11-05 13:30:00|3063.4|3057.4|3060.1|3054.1|3064.9|3058.9|3059.9|3053.9|110
1762349700000|2025-11-05 13:35:00|3060.4|3054.4|3064.9|3058.9|3065.4|3059.4|3059.4|3053.4|89
1762350000000|2025-11-05 13:40:00|3064.6|3058.6|3055.9|3049.9|3064.6|3058.6|3054.9|3048.9|72
1762350300000|2025-11-05 13:45:00|3055.6|3049.6|3054.6|3048.6|3056.1|3050.1|3054.1|3048.1|66
1762350600000|2025-11-05 13:50:00|3054.4|3048.4|3059.4|3053.4|3059.6|3053.6|3054.1|3048.1|58
1762350900000|2025-11-05 13:55:00|3059.1|3053.1|3052.6|3046.6|3059.1|3053.1|3052.4|3046.4|86
1762351200000|2025-11-05 14:00:00|3052.4|3046.4|3047.9|3041.9|3052.4|3046.4|3047.4|3041.4|93
1762351500000|2025-11-05 14:05:00|3048.1|3042.1|3053.1|3047.1|3053.1|3047.1|3047.9|3041.9|47
1762351800000|2025-11-05 14:10:00|3052.9|3046.9|3051.4|3045.4|3053.1|3047.1|3050.4|3044.4|64
1762352100000|2025-11-05 14:15:00|3051.1|3045.1|3049.4|3043.4|3052.4|3046.4|3049.4|3043.4|48
1762352400000|2025-11-05 14:20:00|3049.1|3043.1|3047.9|3041.9|3050.9|3044.9|3045.4|3039.4|96
1762352700000|2025-11-05 14:25:00|3048.1|3042.1|3047.6|3041.6|3048.9|3042.9|3047.1|3041.1|47
1762353000000|2025-11-05 14:30:00|3047.4|3041.4|3045.6|3039.6|3047.6|3041.6|3044.9|3038.9|81
1762353300000|2025-11-05 14:35:00|3045.4|3039.4|3048.6|3042.6|3049.6|3043.6|3045.4|3039.4|76
1762353600000|2025-11-05 14:40:00|3048.4|3042.4|3047.1|3041.1|3049.9|3043.9|3047.1|3041.1|28
1762353900000|2025-11-05 14:45:00|3047.4|3041.4|3048.4|3042.4|3048.6|3042.6|3045.9|3039.9|52
1762354200000|2025-11-05 14:50:00|3048.6|3042.6|3051.9|3045.9|3052.1|3046.1|3048.4|3042.4|63
1762354500000|2025-11-05 14:55:00|3052.1|3046.1|3049.1|3043.1|3052.4|3046.4|3048.4|3042.4|77
1762354800000|2025-11-05 15:00:00|3048.9|3042.9|3043.9|3037.9|3048.9|3042.9|3040.1|3034.1|134
1762355100000|2025-11-05 15:05:00|3044.1|3038.1|3044.9|3038.9|3047.9|3041.9|3043.6|3037.6|89
1762355400000|2025-11-05 15:10:00|3044.6|3038.6|3049.4|3043.4|3050.6|3044.6|3043.1|3037.1|95
1762355700000|2025-11-05 15:15:00|3049.1|3043.1|3045.4|3039.4|3049.4|3043.4|3044.9|3038.9|67
1762356000000|2025-11-05 15:20:00|3045.6|3039.6|3047.4|3041.4|3048.6|3042.6|3044.1|3038.1|62
1762356300000|2025-11-05 15:25:00|3047.6|3041.6|3048.1|3042.1|3051.4|3045.4|3047.6|3041.6|45
1762356600000|2025-11-05 15:30:00|3047.9|3041.9|3050.9|3044.9|3050.9|3044.9|3047.6|3041.6|52
1762356900000|2025-11-05 15:35:00|3050.4|3044.4|3049.9|3043.9|3052.1|3046.1|3049.4|3043.4|45
1762357200000|2025-11-05 15:40:00|3050.4|3044.4|3054.9|3048.9|3055.4|3049.4|3050.4|3044.4|25
1762357500000|2025-11-05 15:45:00|3055.1|3049.1|3053.6|3047.6|3055.1|3049.1|3053.4|3047.4|25
1762357800000|2025-11-05 15:50:00|3053.4|3047.4|3053.1|3047.1|3054.6|3048.6|3051.9|3045.9|30
1762358100000|2025-11-05 15:55:00|3053.4|3047.4|3056.6|3050.6|3056.9|3050.9|3053.4|3047.4|33
1762358400000|2025-11-05 16:00:00|3056.4|3050.4|3053.9|3047.9|3056.4|3050.4|3053.1|3047.1|66
1762358700000|2025-11-05 16:05:00|3053.6|3047.6|3054.6|3048.6|3054.6|3048.6|3053.1|3047.1|31
1762359000000|2025-11-05 16:10:00|3055.1|3049.1|3053.4|3047.4|3055.9|3049.9|3052.6|3046.6|32
1762359300000|2025-11-05 16:15:00|3053.6|3047.6|3046.4|3040.4|3054.1|3048.1|3046.4|3040.4|42
1762359600000|2025-11-05 16:20:00|3046.1|3040.1|3039.9|3033.9|3046.1|3040.1|3039.9|3033.9|60
1762359900000|2025-11-05 16:25:00|3040.1|3034.1|3044.6|3038.6|3044.9|3038.9|3038.9|3032.9|51
1762360200000|2025-11-05 16:30:00|3044.9|3038.9|3043.6|3037.6|3045.4|3039.4|3043.4|3037.4|27
1762360500000|2025-11-05 16:35:00|3044.1|3038.1|3045.9|3039.9|3049.4|3043.4|3042.4|3036.4|103
1762360800000|2025-11-05 16:40:00|3045.4|3039.4|3046.9|3040.9|3048.4|3042.4|3045.4|3039.4|33
1762361100000|2025-11-05 16:45:00|3046.6|3040.6|3048.6|3042.6|3049.1|3043.1|3046.1|3040.1|32
1762361400000|2025-11-05 16:50:00|3048.4|3042.4|3047.6|3041.6|3049.1|3043.1|3047.6|3041.6|38
1762361700000|2025-11-05 16:55:00|3047.4|3041.4|3049.6|3043.6|3050.1|3044.1|3047.4|3041.4|40
1762362000000|2025-11-05 17:00:00|3049.9|3043.9|3050.1|3044.1|3051.6|3045.6|3049.9|3043.9|17
1762362300000|2025-11-05 17:05:00|3049.9|3043.9|3053.4|3047.4|3053.4|3047.4|3049.9|3043.9|15
1762362600000|2025-11-05 17:10:00|3053.1|3047.1|3055.4|3049.4|3055.4|3049.4|3051.9|3045.9|8
1762362900000|2025-11-05 17:15:00|3055.1|3049.1|3055.6|3049.6|3055.6|3049.6|3054.6|3048.6|6
1762363200000|2025-11-05 17:20:00|3056.1|3050.1|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|2
1762363500000|2025-11-05 17:25:00|3056.9|3050.9|3056.6|3050.6|3056.9|3050.9|3055.9|3049.9|16
1762363800000|2025-11-05 17:30:00|3056.9|3050.9|3057.1|3051.1|3057.9|3051.9|3056.9|3050.9|9
1762364100000|2025-11-05 17:35:00|3058.4|3052.4|3060.1|3054.1|3060.6|3054.6|3057.9|3051.9|17
1762364400000|2025-11-05 17:40:00|3059.4|3053.4|3059.4|3053.4|3059.9|3053.9|3058.9|3052.9|14
1762364700000|2025-11-05 17:45:00|3059.1|3053.1|3058.6|3052.6|3059.6|3053.6|3058.1|3052.1|14
1762365000000|2025-11-05 17:50:00|3058.9|3052.9|3059.1|3053.1|3059.1|3053.1|3058.9|3052.9|2
1762365300000|2025-11-05 17:55:00|3059|3053|3058.8|3052.8|3060.1|3054.1|3058.8|3052.8|13
1762365600000|2025-11-05 18:00:00|3059|3053|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|6
1762365900000|2025-11-05 18:05:00|3058.6|3052.6|3057|3051|3058.6|3052.6|3056.8|3050.8|9
1762366200000|2025-11-05 18:10:00|3056.8|3050.8|3056.5|3050.5|3057|3051|3056.5|3050.5|8
1762366500000|2025-11-05 18:15:00|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|5
1762366800000|2025-11-05 18:20:00|3057|3051|3058.5|3052.5|3058.5|3052.5|3056.9|3050.9|7
1762367100000|2025-11-05 18:25:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1762367700000|2025-11-05 18:35:00|3059|3053|3057.3|3051.3|3059.3|3053.3|3057.3|3051.3|15
1762368000000|2025-11-05 18:40:00|3057|3051|3055.8|3049.8|3057|3051|3055.5|3049.5|7
1762368300000|2025-11-05 18:45:00|3056|3050|3053|3047|3056|3050|3053|3047|5
1762368600000|2025-11-05 18:50:00|3052.8|3046.8|3053.8|3047.8|3054.4|3048.4|3052.3|3046.3|31
1762368900000|2025-11-05 18:55:00|3053|3047|3063|3044.3|3063.5|3047.6|3053|3041.3|8
1762390800000|2025-11-06 01:00:00|3054|3048|3052|3046|3054.8|3048.8|3052|3046|33
1762391100000|2025-11-06 01:05:00|3052.3|3046.3|3048|3042|3054|3048|3045.5|3039.5|77
1762391400000|2025-11-06 01:10:00|3047.3|3041.3|3049.8|3043.8|3050.5|3044.5|3044.3|3038.3|72
1762391700000|2025-11-06 01:15:00|3050|3044|3048|3042|3051.3|3045.3|3047.8|3041.8|61
1762392000000|2025-11-06 01:20:00|3047.8|3041.8|3045.5|3039.5|3048.5|3042.5|3043.8|3037.8|52
1762392300000|2025-11-06 01:25:00|3045.8|3039.8|3045.8|3039.8|3046.5|3040.5|3044.8|3038.8|40
1762392600000|2025-11-06 01:30:00|3045.5|3039.5|3045.3|3039.3|3046.5|3040.5|3044.8|3038.8|42
1762392900000|2025-11-06 01:35:00|3045|3039|3044.3|3038.3|3046|3040|3044.3|3038.3|39
1762393200000|2025-11-06 01:40:00|3044.5|3038.5|3045.8|3039.8|3045.8|3039.8|3044|3038|23
1762393500000|2025-11-06 01:45:00|3046|3040|3044|3038|3046|3040|3043.3|3037.3|21
1762393800000|2025-11-06 01:50:00|3043.8|3037.8|3046.3|3040.3|3046.3|3040.3|3043.8|3037.8|28
1762394100000|2025-11-06 01:55:00|3046|3040|3047.3|3041.3|3048.3|3042.3|3046|3040|37
1762394400000|2025-11-06 02:00:00|3047|3041|3046.8|3040.8|3047.3|3041.3|3044.8|3038.8|25
1762394700000|2025-11-06 02:05:00|3047|3041|3046.5|3040.5|3048|3042|3046.5|3040.5|29
1762395000000|2025-11-06 02:10:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3044.8|3038.8|27
1762395300000|2025-11-06 02:15:00|3046.5|3040.5|3047.3|3041.3|3048|3042|3046.5|3040.5|17
1762395600000|2025-11-06 02:20:00|3047.5|3041.5|3048.3|3042.3|3049|3043|3047.5|3041.5|7
1762395900000|2025-11-06 02:25:00|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3047.8|3041.8|10
1762396200000|2025-11-06 02:30:00|3049.8|3043.8|3052.5|3046.5|3053|3047|3049|3043|70
1762396500000|2025-11-06 02:35:00|3052.3|3046.3|3050.5|3044.5|3052.3|3046.3|3050.3|3044.3|41
1762396800000|2025-11-06 02:40:00|3050.8|3044.8|3053.8|3047.8|3054|3048|3050.8|3044.8|35
1762397100000|2025-11-06 02:45:00|3054|3048|3053.8|3047.8|3054.5|3048.5|3052.8|3046.8|33
1762397400000|2025-11-06 02:50:00|3054|3048|3051|3045|3054|3048|3051|3045|19
1762397700000|2025-11-06 02:55:00|3050.8|3044.8|3052|3046|3052.8|3046.8|3050.3|3044.3|19
1762398000000|2025-11-06 03:00:00|3052.3|3046.3|3051.8|3045.8|3054.8|3048.8|3051.8|3045.8|48
1762398300000|2025-11-06 03:05:00|3052|3046|3050|3044|3052|3046|3048.3|3042.3|44
1762398600000|2025-11-06 03:10:00|3049.5|3043.5|3051.8|3045.8|3052.5|3046.5|3048.8|3042.8|39
1762398900000|2025-11-06 03:15:00|3052|3046|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|21
1762399200000|2025-11-06 03:20:00|3052.8|3046.8|3054.5|3048.5|3055|3049|3052|3046|20
1762399500000|2025-11-06 03:25:00|3055|3049|3053.8|3047.8|3055.8|3049.8|3053.3|3047.3|37
1762399800000|2025-11-06 03:30:00|3054|3048|3056.5|3050.5|3056.5|3050.5|3054|3048|10
1762400100000|2025-11-06 03:35:00|3056.8|3050.8|3056.8|3050.8|3057|3051|3055.8|3049.8|16
1762400400000|2025-11-06 03:40:00|3056.5|3050.5|3057.5|3051.5|3057.8|3051.8|3055.5|3049.5|22
1762400700000|2025-11-06 03:45:00|3057.3|3051.3|3058.5|3052.5|3058.5|3052.5|3057.3|3051.3|17
1762401000000|2025-11-06 03:50:00|3058.8|3052.8|3058|3052|3059|3053|3057.8|3051.8|16
1762401300000|2025-11-06 03:55:00|3058.5|3052.5|3059.3|3053.3|3059.3|3053.3|3058|3052|10
1762401600000|2025-11-06 04:00:00|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3056.5|3050.5|34
1762401900000|2025-11-06 04:05:00|3059.5|3053.5|3059.3|3053.3|3060.3|3054.3|3058.8|3052.8|15
1762402200000|2025-11-06 04:10:00|3059.5|3053.5|3060.3|3054.3|3062|3056|3059.3|3053.3|16
1762402500000|2025-11-06 04:15:00|3060.5|3054.5|3061.8|3055.8|3062.3|3056.3|3060.3|3054.3|21
1762402800000|2025-11-06 04:20:00|3062|3056|3061.5|3055.5|3062.5|3056.5|3061|3055|13
1762403100000|2025-11-06 04:25:00|3061.3|3055.3|3062|3056|3062|3056|3060.5|3054.5|32
1762403400000|2025-11-06 04:30:00|3061.8|3055.8|3062|3056|3062.5|3056.5|3061.8|3055.8|13
1762403700000|2025-11-06 04:35:00|3062.3|3056.3|3062|3056|3062.5|3056.5|3062|3056|6
1762404000000|2025-11-06 04:40:00|3062.3|3056.3|3062.5|3056.5|3063|3057|3062|3056|10
1762404300000|2025-11-06 04:45:00|3062|3056|3060.5|3054.5|3062|3056|3060.3|3054.3|5
1762404600000|2025-11-06 04:50:00|3061|3055|3060.3|3054.3|3061|3055|3060.3|3054.3|3
1762404900000|2025-11-06 04:55:00|3060.5|3054.5|3061.5|3055.5|3062.3|3056.3|3060.5|3054.5|12
1762405200000|2025-11-06 05:00:00|3061.3|3055.3|3059.3|3053.3|3061.3|3055.3|3059.3|3053.3|8
1762405500000|2025-11-06 05:05:00|3059|3053|3058.3|3052.3|3059|3053|3057.5|3051.5|12
1762405800000|2025-11-06 05:10:00|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3056.8|3050.8|16
1762406100000|2025-11-06 05:15:00|3058|3052|3058.8|3052.8|3058.8|3052.8|3058|3052|4
1762406400000|2025-11-06 05:20:00|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1762406700000|2025-11-06 05:25:00|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3056.8|3050.8|18
1762407000000|2025-11-06 05:30:00|3059|3053|3058.8|3052.8|3060.3|3054.3|3057.8|3051.8|35
1762407300000|2025-11-06 05:35:00|3058.5|3052.5|3062.5|3056.5|3062.8|3056.8|3058|3052|51
1762407600000|2025-11-06 05:40:00|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061|3055|26
1762407900000|2025-11-06 05:45:00|3061.5|3055.5|3062.3|3056.3|3062.8|3056.8|3061|3055|20
1762408200000|2025-11-06 05:50:00|3062.8|3056.8|3061.3|3055.3|3063.3|3057.3|3061.3|3055.3|25
1762408500000|2025-11-06 05:55:00|3061.8|3055.8|3063|3057|3063|3057|3061.5|3055.5|14
1762408800000|2025-11-06 06:00:00|3063.3|3057.3|3063.8|3057.8|3065|3059|3063|3057|28
1762409100000|2025-11-06 06:05:00|3063.5|3057.5|3062.5|3056.5|3063.5|3057.5|3062.3|3056.3|18
1762409400000|2025-11-06 06:10:00|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062|3056|5
1762409700000|2025-11-06 06:15:00|3062.5|3056.5|3062.3|3056.3|3064|3058|3061.5|3055.5|23
1762410000000|2025-11-06 06:20:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|6
1762410300000|2025-11-06 06:25:00|3062|3056|3061.5|3055.5|3063.5|3057.5|3061.3|3055.3|22
1762410600000|2025-11-06 06:30:00|3062.3|3056.3|3060.3|3054.3|3062.3|3056.3|3059.8|3053.8|22
1762410900000|2025-11-06 06:35:00|3060.5|3054.5|3059.3|3053.3|3060.8|3054.8|3058.8|3052.8|31
1762411200000|2025-11-06 06:40:00|3059|3053|3057.5|3051.5|3059|3053|3057.5|3051.5|24
1762411500000|2025-11-06 06:45:00|3057.3|3051.3|3058|3052|3058.3|3052.3|3056.8|3050.8|18
1762411800000|2025-11-06 06:50:00|3057.8|3051.8|3058.3|3052.3|3058.5|3052.5|3057|3051|19
1762412100000|2025-11-06 06:55:00|3058|3052|3057.5|3051.5|3059.8|3053.8|3057.3|3051.3|32
1762412400000|2025-11-06 07:00:00|3058|3052|3058.5|3052.5|3059.3|3053.3|3057.5|3051.5|29
1762412700000|2025-11-06 07:05:00|3059|3053|3059|3053|3059.3|3053.3|3058.8|3052.8|5
1762413000000|2025-11-06 07:10:00|3059.3|3053.3|3062.3|3056.3|3062.5|3056.5|3058.5|3052.5|12
1762413300000|2025-11-06 07:15:00|3062.5|3056.5|3063.5|3057.5|3063.8|3057.8|3062|3056|14
1762413600000|2025-11-06 07:20:00|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063|3057|8
1762413900000|2025-11-06 07:25:00|3064.8|3058.8|3064.5|3058.5|3065.3|3059.3|3064|3058|17
1762414200000|2025-11-06 07:30:00|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3062.8|3056.8|13
1762414500000|2025-11-06 07:35:00|3063|3057|3066|3060|3066.5|3060.5|3063|3057|27
1762414800000|2025-11-06 07:40:00|3065.8|3059.8|3065.5|3059.5|3066.8|3060.8|3065.3|3059.3|19
1762415100000|2025-11-06 07:45:00|3065.8|3059.8|3066|3060|3066.5|3060.5|3065.5|3059.5|13
1762415400000|2025-11-06 07:50:00|3066.3|3060.3|3066.5|3060.5|3069.3|3063.3|3065.5|3059.5|21
1762415700000|2025-11-06 07:55:00|3066.3|3060.3|3063.1|3057.1|3066.3|3060.3|3063.1|3057.1|61
1762416000000|2025-11-06 08:00:00|3062.9|3056.9|3061.9|3055.9|3063.6|3057.6|3060.9|3054.9|74
1762416300000|2025-11-06 08:05:00|3062.1|3056.1|3069.4|3063.4|3070.1|3064.1|3062.1|3056.1|56
1762416600000|2025-11-06 08:10:00|3069.6|3063.6|3072.1|3066.1|3072.4|3066.4|3069.6|3063.6|44
1762416900000|2025-11-06 08:15:00|3072.6|3066.6|3072.9|3066.9|3075.6|3069.6|3071.4|3065.4|49
1762417200000|2025-11-06 08:20:00|3073.1|3067.1|3072.4|3066.4|3075.4|3069.4|3071.9|3065.9|55
1762417500000|2025-11-06 08:25:00|3072.1|3066.1|3067.6|3061.6|3072.1|3066.1|3067.1|3061.1|67
1762417800000|2025-11-06 08:30:00|3067.4|3061.4|3062.6|3056.6|3068.4|3062.4|3061.9|3055.9|47
1762418100000|2025-11-06 08:35:00|3062.4|3056.4|3063.6|3057.6|3065.1|3059.1|3062.1|3056.1|35
1762418400000|2025-11-06 08:40:00|3063.9|3057.9|3063.9|3057.9|3066.4|3060.4|3063.4|3057.4|34
1762418700000|2025-11-06 08:45:00|3064.1|3058.1|3066.4|3060.4|3067.6|3061.6|3064.1|3058.1|34
1762419000000|2025-11-06 08:50:00|3066.6|3060.6|3067.6|3061.6|3068.6|3062.6|3066.1|3060.1|40
1762419300000|2025-11-06 08:55:00|3067.9|3061.9|3067.1|3061.1|3068.1|3062.1|3065.6|3059.6|38
1762419600000|2025-11-06 09:00:00|3066.6|3060.6|3068.4|3062.4|3070.1|3064.1|3066.4|3060.4|54
1762419900000|2025-11-06 09:05:00|3068.1|3062.1|3066.9|3060.9|3068.6|3062.6|3066.6|3060.6|49
1762420200000|2025-11-06 09:10:00|3066.6|3060.6|3063.1|3057.1|3067.1|3061.1|3061.1|3055.1|49
1762420500000|2025-11-06 09:15:00|3062.6|3056.6|3061.4|3055.4|3063.6|3057.6|3061.4|3055.4|38
1762420800000|2025-11-06 09:20:00|3061.1|3055.1|3059.6|3053.6|3061.1|3055.1|3056.1|3050.1|33
1762421100000|2025-11-06 09:25:00|3059.1|3053.1|3062.1|3056.1|3062.1|3056.1|3057.9|3051.9|24
1762421400000|2025-11-06 09:30:00|3061.9|3055.9|3061.1|3055.1|3062.1|3056.1|3059.9|3053.9|29
1762421700000|2025-11-06 09:35:00|3061.4|3055.4|3064.1|3058.1|3064.4|3058.4|3061.4|3055.4|29
1762422000000|2025-11-06 09:40:00|3064.4|3058.4|3065.6|3059.6|3065.6|3059.6|3063.1|3057.1|34
1762422300000|2025-11-06 09:45:00|3065.4|3059.4|3062.6|3056.6|3065.6|3059.6|3062.1|3056.1|28
1762422600000|2025-11-06 09:50:00|3062.9|3056.9|3061.6|3055.6|3063.6|3057.6|3061.4|3055.4|24
1762422900000|2025-11-06 09:55:00|3061.9|3055.9|3060.9|3054.9|3064.6|3058.6|3060.4|3054.4|36
1762423200000|2025-11-06 10:00:00|3061.1|3055.1|3058.6|3052.6|3061.1|3055.1|3056.6|3050.6|48
1762423500000|2025-11-06 10:05:00|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3058.1|3052.1|16
1762423800000|2025-11-06 10:10:00|3058.6|3052.6|3057.1|3051.1|3059.1|3053.1|3056.1|3050.1|32
1762424100000|2025-11-06 10:15:00|3056.6|3050.6|3056.6|3050.6|3058.4|3052.4|3054.9|3048.9|28
1762424400000|2025-11-06 10:20:00|3057.1|3051.1|3055.9|3049.9|3057.1|3051.1|3055.4|3049.4|23
1762424700000|2025-11-06 10:25:00|3055.6|3049.6|3057.1|3051.1|3057.9|3051.9|3054.9|3048.9|17
1762425000000|2025-11-06 10:30:00|3056.9|3050.9|3054.9|3048.9|3056.9|3050.9|3054.1|3048.1|22
1762425300000|2025-11-06 10:35:00|3055.4|3049.4|3058.1|3052.1|3059.6|3053.6|3055.4|3049.4|28
1762425600000|2025-11-06 10:40:00|3057.9|3051.9|3059.1|3053.1|3059.6|3053.6|3057.6|3051.6|27
1762425900000|2025-11-06 10:45:00|3058.9|3052.9|3057.9|3051.9|3059.1|3053.1|3057.1|3051.1|33
1762426200000|2025-11-06 10:50:00|3058.1|3052.1|3058.1|3052.1|3059.6|3053.6|3057.6|3051.6|15
1762426500000|2025-11-06 10:55:00|3057.9|3051.9|3056.6|3050.6|3057.9|3051.9|3055.9|3049.9|19
1762426800000|2025-11-06 11:00:00|3056.9|3050.9|3058.9|3052.9|3060.1|3054.1|3055.6|3049.6|38
1762427100000|2025-11-06 11:05:00|3058.6|3052.6|3059.1|3053.1|3059.9|3053.9|3057.4|3051.4|30
1762427400000|2025-11-06 11:10:00|3058.9|3052.9|3059.9|3053.9|3059.9|3053.9|3057.9|3051.9|28
1762427700000|2025-11-06 11:15:00|3060.1|3054.1|3060.9|3054.9|3061.1|3055.1|3059.4|3053.4|32
1762428000000|2025-11-06 11:20:00|3061.4|3055.4|3060.9|3054.9|3062.6|3056.6|3060.9|3054.9|14
1762428300000|2025-11-06 11:25:00|3060.6|3054.6|3060.9|3054.9|3061.6|3055.6|3059.6|3053.6|26
1762428600000|2025-11-06 11:30:00|3060.6|3054.6|3058.4|3052.4|3060.6|3054.6|3056.1|3050.1|36
1762428900000|2025-11-06 11:35:00|3058.6|3052.6|3057.9|3051.9|3059.4|3053.4|3057.1|3051.1|28
1762429200000|2025-11-06 11:40:00|3057.6|3051.6|3059.9|3053.9|3059.9|3053.9|3057.6|3051.6|13
1762429500000|2025-11-06 11:45:00|3060.1|3054.1|3061.4|3055.4|3061.4|3055.4|3059.6|3053.6|29
1762429800000|2025-11-06 11:50:00|3061.1|3055.1|3060.6|3054.6|3061.9|3055.9|3059.9|3053.9|18
1762430100000|2025-11-06 11:55:00|3060.4|3054.4|3059.6|3053.6|3060.6|3054.6|3059.4|3053.4|14
1762430400000|2025-11-06 12:00:00|3059.4|3053.4|3061.9|3055.9|3062.9|3056.9|3058.9|3052.9|50
1762430700000|2025-11-06 12:05:00|3062.1|3056.1|3066.1|3060.1|3067.1|3061.1|3062.1|3056.1|35
1762431000000|2025-11-06 12:10:00|3065.9|3059.9|3069.4|3063.4|3070.6|3064.6|3065.9|3059.9|43
1762431300000|2025-11-06 12:15:00|3069.6|3063.6|3071.1|3065.1|3072.6|3066.6|3069.6|3063.6|43
1762431600000|2025-11-06 12:20:00|3071.4|3065.4|3072.9|3066.9|3073.6|3067.6|3071.1|3065.1|21
1762431900000|2025-11-06 12:25:00|3073.1|3067.1|3070.4|3064.4|3074.1|3068.1|3070.1|3064.1|31
1762432200000|2025-11-06 12:30:00|3070.1|3064.1|3072.4|3066.4|3073.9|3067.9|3069.6|3063.6|68
1762432500000|2025-11-06 12:35:00|3072.1|3066.1|3074.1|3068.1|3074.6|3068.6|3071.1|3065.1|33
1762432800000|2025-11-06 12:40:00|3073.9|3067.9|3072.4|3066.4|3075.6|3069.6|3072.4|3066.4|36
1762433100000|2025-11-06 12:45:00|3072.6|3066.6|3074.9|3068.9|3074.9|3068.9|3071.4|3065.4|25
1762433400000|2025-11-06 12:50:00|3075.1|3069.1|3073.4|3067.4|3076.9|3070.9|3072.1|3066.1|39
1762433700000|2025-11-06 12:55:00|3073.6|3067.6|3072.9|3066.9|3074.1|3068.1|3069.6|3063.6|77
1762434000000|2025-11-06 13:00:00|3072.6|3066.6|3072.9|3066.9|3074.6|3068.6|3071.6|3065.6|122
1762434300000|2025-11-06 13:05:00|3072.6|3066.6|3075.9|3069.9|3077.1|3071.1|3072.4|3066.4|45
1762434600000|2025-11-06 13:10:00|3075.6|3069.6|3078.6|3072.6|3078.9|3072.9|3075.6|3069.6|40
1762434900000|2025-11-06 13:15:00|3078.9|3072.9|3074.4|3068.4|3079.1|3073.1|3074.4|3068.4|68
1762435200000|2025-11-06 13:20:00|3074.6|3068.6|3072.9|3066.9|3074.6|3068.6|3070.4|3064.4|53
1762435500000|2025-11-06 13:25:00|3073.1|3067.1|3073.4|3067.4|3073.6|3067.6|3072.1|3066.1|24
1762435800000|2025-11-06 13:30:00|3073.6|3067.6|3072.9|3066.9|3074.1|3068.1|3071.6|3065.6|30
1762436100000|2025-11-06 13:35:00|3073.1|3067.1|3074.4|3068.4|3075.6|3069.6|3073.1|3067.1|48
1762436400000|2025-11-06 13:40:00|3074.1|3068.1|3071.4|3065.4|3074.1|3068.1|3069.6|3063.6|52
1762436700000|2025-11-06 13:45:00|3071.6|3065.6|3071.1|3065.1|3074.1|3068.1|3071.1|3065.1|29
1762437000000|2025-11-06 13:50:00|3070.9|3064.9|3071.9|3065.9|3073.1|3067.1|3070.6|3064.6|31
1762437300000|2025-11-06 13:55:00|3071.6|3065.6|3066.9|3060.9|3071.6|3065.6|3065.9|3059.9|49
1762437600000|2025-11-06 14:00:00|3067.1|3061.1|3068.4|3062.4|3070.6|3064.6|3066.1|3060.1|66
1762437900000|2025-11-06 14:05:00|3068.6|3062.6|3066.1|3060.1|3069.1|3063.1|3066.1|3060.1|83
1762438200000|2025-11-06 14:10:00|3066.4|3060.4|3069.4|3063.4|3069.9|3063.9|3064.4|3058.4|60
1762438500000|2025-11-06 14:15:00|3069.9|3063.9|3068.6|3062.6|3071.4|3065.4|3068.4|3062.4|53
1762438800000|2025-11-06 14:20:00|3068.9|3062.9|3065.6|3059.6|3069.1|3063.1|3063.6|3057.6|51
1762439100000|2025-11-06 14:25:00|3065.9|3059.9|3065.6|3059.6|3067.1|3061.1|3063.1|3057.1|66
1762439400000|2025-11-06 14:30:00|3065.9|3059.9|3071.6|3065.6|3071.6|3065.6|3065.9|3059.9|89
1762439700000|2025-11-06 14:35:00|3071.4|3065.4|3071.6|3065.6|3073.1|3067.1|3070.1|3064.1|66
1762440000000|2025-11-06 14:40:00|3071.9|3065.9|3066.9|3060.9|3071.9|3065.9|3066.1|3060.1|64
1762440300000|2025-11-06 14:45:00|3067.1|3061.1|3068.1|3062.1|3069.6|3063.6|3065.4|3059.4|69
1762440600000|2025-11-06 14:50:00|3068.4|3062.4|3064.9|3058.9|3069.4|3063.4|3064.9|3058.9|77
1762440900000|2025-11-06 14:55:00|3064.6|3058.6|3061.1|3055.1|3065.1|3059.1|3060.1|3054.1|85
1762441200000|2025-11-06 15:00:00|3060.9|3054.9|3060.1|3054.1|3063.1|3057.1|3058.6|3052.6|118
1762441500000|2025-11-06 15:05:00|3060.4|3054.4|3060.4|3054.4|3063.9|3057.9|3060.1|3054.1|116
1762441800000|2025-11-06 15:10:00|3060.1|3054.1|3061.1|3055.1|3063.6|3057.6|3059.6|3053.6|91
1762442100000|2025-11-06 15:15:00|3061.4|3055.4|3064.1|3058.1|3066.4|3060.4|3060.6|3054.6|78
1762442400000|2025-11-06 15:20:00|3064.4|3058.4|3064.9|3058.9|3065.6|3059.6|3064.1|3058.1|30
1762442700000|2025-11-06 15:25:00|3064.6|3058.6|3062.4|3056.4|3064.6|3058.6|3060.6|3054.6|34
1762443000000|2025-11-06 15:30:00|3062.6|3056.6|3056.4|3050.4|3062.9|3056.9|3054.6|3048.6|57
1762443300000|2025-11-06 15:35:00|3056.6|3050.6|3054.1|3048.1|3058.1|3052.1|3051.9|3045.9|83
1762443600000|2025-11-06 15:40:00|3054.4|3048.4|3051.6|3045.6|3054.6|3048.6|3051.4|3045.4|65
1762443900000|2025-11-06 15:45:00|3051.4|3045.4|3052.4|3046.4|3053.6|3047.6|3050.6|3044.6|61
1762444200000|2025-11-06 15:50:00|3052.6|3046.6|3052.6|3046.6|3053.1|3047.1|3051.1|3045.1|67
1762444500000|2025-11-06 15:55:00|3053.1|3047.1|3050.4|3044.4|3054.6|3048.6|3049.9|3043.9|79
1762444800000|2025-11-06 16:00:00|3050.1|3044.1|3050.1|3044.1|3052.4|3046.4|3049.6|3043.6|53
1762445100000|2025-11-06 16:05:00|3050.4|3044.4|3049.9|3043.9|3051.6|3045.6|3048.9|3042.9|60
1762445400000|2025-11-06 16:10:00|3050.1|3044.1|3050.4|3044.4|3051.4|3045.4|3049.1|3043.1|69
1762445700000|2025-11-06 16:15:00|3050.6|3044.6|3050.4|3044.4|3052.1|3046.1|3048.4|3042.4|65
1762446000000|2025-11-06 16:20:00|3050.1|3044.1|3050.4|3044.4|3052.4|3046.4|3048.1|3042.1|68
1762446300000|2025-11-06 16:25:00|3050.1|3044.1|3051.1|3045.1|3051.1|3045.1|3047.6|3041.6|74
1762446600000|2025-11-06 16:30:00|3050.9|3044.9|3051.4|3045.4|3051.6|3045.6|3047.9|3041.9|68
1762446900000|2025-11-06 16:35:00|3051.1|3045.1|3049.1|3043.1|3052.1|3046.1|3048.4|3042.4|113
1762447200000|2025-11-06 16:40:00|3048.9|3042.9|3049.9|3043.9|3050.1|3044.1|3046.9|3040.9|58
1762447500000|2025-11-06 16:45:00|3049.6|3043.6|3049.4|3043.4|3050.4|3044.4|3049.4|3043.4|44
1762447800000|2025-11-06 16:50:00|3049.6|3043.6|3051.6|3045.6|3052.9|3046.9|3049.6|3043.6|48
1762448100000|2025-11-06 16:55:00|3051.4|3045.4|3051.1|3045.1|3052.1|3046.1|3049.9|3043.9|61
1762448400000|2025-11-06 17:00:00|3051.6|3045.6|3049.6|3043.6|3053.4|3047.4|3049.6|3043.6|26
1762448700000|2025-11-06 17:05:00|3049.9|3043.9|3052.6|3046.6|3053.1|3047.1|3049.9|3043.9|20
1762449000000|2025-11-06 17:10:00|3052.9|3046.9|3053.1|3047.1|3055.1|3049.1|3052.9|3046.9|18
1762449300000|2025-11-06 17:15:00|3052.9|3046.9|3052.9|3046.9|3053.4|3047.4|3051.9|3045.9|12
1762449600000|2025-11-06 17:20:00|3052.4|3046.4|3053.1|3047.1|3053.4|3047.4|3052.1|3046.1|21
1762449900000|2025-11-06 17:25:00|3053.4|3047.4|3052.9|3046.9|3053.4|3047.4|3051.6|3045.6|37
1762450200000|2025-11-06 17:30:00|3053.1|3047.1|3053.1|3047.1|3054.4|3048.4|3053.1|3047.1|11
1762450500000|2025-11-06 17:35:00|3052.9|3046.9|3053.6|3047.6|3054.1|3048.1|3052.9|3046.9|14
1762450800000|2025-11-06 17:40:00|3054.1|3048.1|3054.6|3048.6|3054.9|3048.9|3053.9|3047.9|13
1762451100000|2025-11-06 17:45:00|3054.9|3048.9|3054.4|3048.4|3054.9|3048.9|3054.4|3048.4|7
1762451400000|2025-11-06 17:50:00|3054.6|3048.6|3054.9|3048.9|3055.1|3049.1|3054.4|3048.4|20
1762451700000|2025-11-06 17:55:00|3054.8|3048.8|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|7
1762452000000|2025-11-06 18:00:00|3055|3049|3053.3|3047.3|3055|3049|3053.1|3047.1|7
1762452300000|2025-11-06 18:05:00|3053|3047|3052.4|3046.4|3053|3047|3052.4|3046.4|6
1762452600000|2025-11-06 18:10:00|3052.6|3046.6|3052.9|3046.9|3052.9|3046.9|3052.6|3046.6|3
1762452900000|2025-11-06 18:15:00|3052.8|3046.8|3051.3|3045.3|3052.8|3046.8|3051|3045|13
1762453200000|2025-11-06 18:20:00|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3050.8|3044.8|19
1762453500000|2025-11-06 18:25:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|5
1762453800000|2025-11-06 18:30:00|3051|3045|3052.3|3046.3|3052.6|3046.6|3050.5|3044.5|9
1762454100000|2025-11-06 18:35:00|3053.1|3047.1|3052.3|3046.3|3053.1|3047.1|3052|3046|11
1762454400000|2025-11-06 18:40:00|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3051.3|3045.3|10
1762454700000|2025-11-06 18:45:00|3052|3046|3052.4|3046.4|3052.4|3046.4|3050.8|3044.8|9
1762455000000|2025-11-06 18:50:00|3052.6|3046.6|3055|3049|3056.1|3050.1|3051.6|3045.6|47
1762455300000|2025-11-06 18:55:00|3061.5|3042.8|3060.8|3042|3061.5|3042.8|3060.8|3042|4
1762477200000|2025-11-07 01:00:00|3052.8|3046.8|3056.3|3050.3|3056.8|3050.8|3052.8|3046.8|50
1762477500000|2025-11-07 01:05:00|3056.8|3050.8|3054.8|3048.8|3056.8|3050.8|3054.5|3048.5|48
1762477800000|2025-11-07 01:10:00|3055|3049|3056.5|3050.5|3056.5|3050.5|3055|3049|22
1762478100000|2025-11-07 01:15:00|3056.3|3050.3|3058.5|3052.5|3058.5|3052.5|3056.3|3050.3|33
1762478400000|2025-11-07 01:20:00|3058.8|3052.8|3058.5|3052.5|3059.3|3053.3|3057.8|3051.8|37
1762478700000|2025-11-07 01:25:00|3058.3|3052.3|3057.5|3051.5|3058.8|3052.8|3057.5|3051.5|26
1762479000000|2025-11-07 01:30:00|3057.8|3051.8|3056|3050|3059|3053|3055.5|3049.5|67
1762479300000|2025-11-07 01:35:00|3055.8|3049.8|3057.3|3051.3|3057.8|3051.8|3054.5|3048.5|62
1762479600000|2025-11-07 01:40:00|3057.5|3051.5|3060.5|3054.5|3061.5|3055.5|3057|3051|64
1762479900000|2025-11-07 01:45:00|3060.8|3054.8|3060.5|3054.5|3062.5|3056.5|3060.3|3054.3|54
1762480200000|2025-11-07 01:50:00|3060.3|3054.3|3058.8|3052.8|3060.8|3054.8|3058|3052|36
1762480500000|2025-11-07 01:55:00|3058.5|3052.5|3061|3055|3061.5|3055.5|3058|3052|32
1762480800000|2025-11-07 02:00:00|3061.3|3055.3|3060.5|3054.5|3061.8|3055.8|3060.3|3054.3|50
1762481100000|2025-11-07 02:05:00|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3059.8|3053.8|27
1762481400000|2025-11-07 02:10:00|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|23
1762481700000|2025-11-07 02:15:00|3061.3|3055.3|3060.8|3054.8|3061.8|3055.8|3058.8|3052.8|27
1762482000000|2025-11-07 02:20:00|3061|3055|3061.8|3055.8|3061.8|3055.8|3060.3|3054.3|10
1762482300000|2025-11-07 02:25:00|3062|3056|3060.8|3054.8|3062.3|3056.3|3060.5|3054.5|8
1762482600000|2025-11-07 02:30:00|3060.5|3054.5|3058.8|3052.8|3060.5|3054.5|3058.5|3052.5|52
1762482900000|2025-11-07 02:35:00|3059|3053|3061.8|3055.8|3063.3|3057.3|3058.8|3052.8|42
1762483200000|2025-11-07 02:40:00|3062|3056|3060|3054|3062|3056|3060|3054|37
1762483500000|2025-11-07 02:45:00|3059.8|3053.8|3060.3|3054.3|3060.5|3054.5|3059.3|3053.3|29
1762483800000|2025-11-07 02:50:00|3060|3054|3061|3055|3061|3055|3059.8|3053.8|11
1762484100000|2025-11-07 02:55:00|3061.3|3055.3|3062.5|3056.5|3063.3|3057.3|3061.3|3055.3|22
1762484400000|2025-11-07 03:00:00|3062.8|3056.8|3062|3056|3063.3|3057.3|3061.5|3055.5|24
1762484700000|2025-11-07 03:05:00|3061.8|3055.8|3061.5|3055.5|3062.8|3056.8|3061.3|3055.3|23
1762485000000|2025-11-07 03:10:00|3061.3|3055.3|3061|3055|3061.5|3055.5|3060.8|3054.8|26
1762485300000|2025-11-07 03:15:00|3060.8|3054.8|3057.3|3051.3|3061|3055|3057.3|3051.3|30
1762485600000|2025-11-07 03:20:00|3057|3051|3056|3050|3057|3051|3055|3049|56
1762485900000|2025-11-07 03:25:00|3055.8|3049.8|3058.5|3052.5|3058.8|3052.8|3055.3|3049.3|39
1762486200000|2025-11-07 03:30:00|3059|3053|3061|3055|3061.5|3055.5|3059|3053|10
1762486500000|2025-11-07 03:35:00|3060.8|3054.8|3061|3055|3061.8|3055.8|3060.8|3054.8|9
1762486800000|2025-11-07 03:40:00|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|9
1762487100000|2025-11-07 03:45:00|3060|3054|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|9
1762487400000|2025-11-07 03:50:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3059.8|3053.8|8
1762487700000|2025-11-07 03:55:00|3059.8|3053.8|3062.5|3056.5|3062.8|3056.8|3059.8|3053.8|11
1762488000000|2025-11-07 04:00:00|3062.3|3056.3|3063|3057|3063|3057|3061|3055|13
1762488300000|2025-11-07 04:05:00|3062.8|3056.8|3063|3057|3063.3|3057.3|3062.3|3056.3|10
1762488600000|2025-11-07 04:10:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3061.8|3055.8|12
1762488900000|2025-11-07 04:15:00|3063|3057|3064.3|3058.3|3064.8|3058.8|3063|3057|16
1762489200000|2025-11-07 04:20:00|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|9
1762489500000|2025-11-07 04:25:00|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|4
1762489800000|2025-11-07 04:30:00|3064|3058|3064|3058|3064|3058|3063.5|3057.5|5
1762490100000|2025-11-07 04:35:00|3063.5|3057.5|3064|3058|3064|3058|3063.5|3057.5|6
1762490400000|2025-11-07 04:40:00|3063.8|3057.8|3063.5|3057.5|3064|3058|3063.5|3057.5|4
1762490700000|2025-11-07 04:45:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|5
1762491000000|2025-11-07 04:50:00|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|4
1762491300000|2025-11-07 04:55:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1762491600000|2025-11-07 05:00:00|3064.3|3058.3|3065.3|3059.3|3065.3|3059.3|3064.3|3058.3|4
1762491900000|2025-11-07 05:05:00|3065.5|3059.5|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|10
1762492500000|2025-11-07 05:15:00|3065|3059|3065.3|3059.3|3065.5|3059.5|3064.8|3058.8|6
1762492800000|2025-11-07 05:20:00|3065.5|3059.5|3065|3059|3065.5|3059.5|3064.8|3058.8|10
1762493100000|2025-11-07 05:25:00|3065.5|3059.5|3067.3|3061.3|3067.8|3061.8|3065.3|3059.3|20
1762493400000|2025-11-07 05:30:00|3067.5|3061.5|3065.3|3059.3|3067.5|3061.5|3064|3058|55
1762493700000|2025-11-07 05:35:00|3064.8|3058.8|3065.8|3059.8|3066.3|3060.3|3064.8|3058.8|17
1762494000000|2025-11-07 05:40:00|3066|3060|3062.5|3056.5|3066.3|3060.3|3062.5|3056.5|38
1762494300000|2025-11-07 05:45:00|3062.3|3056.3|3060.3|3054.3|3062.5|3056.5|3059.8|3053.8|29
1762494600000|2025-11-07 05:50:00|3060.5|3054.5|3059|3053|3061.5|3055.5|3058.5|3052.5|38
1762494900000|2025-11-07 05:55:00|3058.5|3052.5|3057.8|3051.8|3058.8|3052.8|3057.5|3051.5|25
1762495200000|2025-11-07 06:00:00|3058|3052|3060.5|3054.5|3060.5|3054.5|3056.5|3050.5|44
1762495500000|2025-11-07 06:05:00|3060.3|3054.3|3061.3|3055.3|3062|3056|3059.8|3053.8|26
1762495800000|2025-11-07 06:10:00|3061|3055|3060|3054|3061|3055|3059.3|3053.3|19
1762496100000|2025-11-07 06:15:00|3060.3|3054.3|3059.8|3053.8|3061|3055|3058.8|3052.8|16
1762496400000|2025-11-07 06:20:00|3059.5|3053.5|3058.5|3052.5|3059.5|3053.5|3058|3052|36
1762496700000|2025-11-07 06:25:00|3058.8|3052.8|3060|3054|3060|3054|3058.8|3052.8|24
1762497000000|2025-11-07 06:30:00|3060.3|3054.3|3061|3055|3061|3055|3060|3054|20
1762497300000|2025-11-07 06:35:00|3061.3|3055.3|3060|3054|3061.3|3055.3|3058.8|3052.8|36
1762497600000|2025-11-07 06:40:00|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3059|3053|16
1762497900000|2025-11-07 06:45:00|3060.8|3054.8|3061.5|3055.5|3062.5|3056.5|3060.8|3054.8|28
1762498200000|2025-11-07 06:50:00|3061.3|3055.3|3059|3053|3061.3|3055.3|3059|3053|42
1762498500000|2025-11-07 06:55:00|3059.5|3053.5|3060|3054|3060.5|3054.5|3058.3|3052.3|49
1762498800000|2025-11-07 07:00:00|3060.3|3054.3|3062.3|3056.3|3062.5|3056.5|3059.8|3053.8|20
1762499100000|2025-11-07 07:05:00|3062.5|3056.5|3061.5|3055.5|3063.3|3057.3|3061.5|3055.5|28
1762499400000|2025-11-07 07:10:00|3061.8|3055.8|3062.5|3056.5|3063.3|3057.3|3061.5|3055.5|21
1762499700000|2025-11-07 07:15:00|3062.3|3056.3|3061.5|3055.5|3063.3|3057.3|3061.5|3055.5|10
1762500000000|2025-11-07 07:20:00|3061.8|3055.8|3065|3059|3066|3060|3061.8|3055.8|36
1762500300000|2025-11-07 07:25:00|3064.8|3058.8|3062.8|3056.8|3064.8|3058.8|3062.5|3056.5|15
1762500600000|2025-11-07 07:30:00|3062.5|3056.5|3062.3|3056.3|3063|3057|3061.5|3055.5|11
1762500900000|2025-11-07 07:35:00|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|5
1762501200000|2025-11-07 07:40:00|3062.8|3056.8|3064|3058|3064.8|3058.8|3061.5|3055.5|27
1762501500000|2025-11-07 07:45:00|3063.5|3057.5|3062.8|3056.8|3063.8|3057.8|3061.3|3055.3|34
1762501800000|2025-11-07 07:50:00|3063|3057|3064|3058|3064.3|3058.3|3062.5|3056.5|21
1762502100000|2025-11-07 07:55:00|3063.9|3057.9|3065.9|3059.9|3065.9|3059.9|3063.9|3057.9|19
1762502400000|2025-11-07 08:00:00|3068.1|3062.1|3066.9|3060.9|3069.4|3063.4|3061.1|3055.1|108
1762502700000|2025-11-07 08:05:00|3067.4|3061.4|3064.1|3058.1|3069.4|3063.4|3064.1|3058.1|35
1762503000000|2025-11-07 08:10:00|3064.4|3058.4|3063.6|3057.6|3067.6|3061.6|3063.4|3057.4|47
1762503300000|2025-11-07 08:15:00|3063.4|3057.4|3063.4|3057.4|3066.9|3060.9|3061.1|3055.1|63
1762503600000|2025-11-07 08:20:00|3063.9|3057.9|3064.4|3058.4|3064.6|3058.6|3062.1|3056.1|44
1762503900000|2025-11-07 08:25:00|3064.6|3058.6|3061.1|3055.1|3064.6|3058.6|3061.1|3055.1|27
1762504200000|2025-11-07 08:30:00|3061.6|3055.6|3064.6|3058.6|3065.6|3059.6|3061.6|3055.6|29
1762504500000|2025-11-07 08:35:00|3064.1|3058.1|3064.4|3058.4|3065.6|3059.6|3063.4|3057.4|27
1762504800000|2025-11-07 08:40:00|3064.6|3058.6|3066.1|3060.1|3066.9|3060.9|3064.6|3058.6|27
1762505100000|2025-11-07 08:45:00|3066.4|3060.4|3068.6|3062.6|3068.6|3062.6|3066.4|3060.4|10
1762505400000|2025-11-07 08:50:00|3068.4|3062.4|3067.1|3061.1|3069.9|3063.9|3067.1|3061.1|11
1762505700000|2025-11-07 08:55:00|3066.9|3060.9|3069.4|3063.4|3069.9|3063.9|3066.6|3060.6|20
1762506000000|2025-11-07 09:00:00|3069.1|3063.1|3058.1|3052.1|3069.1|3063.1|3057.1|3051.1|109
1762506300000|2025-11-07 09:05:00|3058.4|3052.4|3061.1|3055.1|3061.4|3055.4|3058.4|3052.4|68
1762506600000|2025-11-07 09:10:00|3060.9|3054.9|3064.9|3058.9|3064.9|3058.9|3060.4|3054.4|36
1762506900000|2025-11-07 09:15:00|3065.1|3059.1|3068.1|3062.1|3068.1|3062.1|3063.4|3057.4|34
1762507200000|2025-11-07 09:20:00|3068.4|3062.4|3069.4|3063.4|3072.1|3066.1|3068.4|3062.4|32
1762507500000|2025-11-07 09:25:00|3069.6|3063.6|3067.9|3061.9|3071.1|3065.1|3067.6|3061.6|39
1762507800000|2025-11-07 09:30:00|3067.6|3061.6|3063.6|3057.6|3068.4|3062.4|3063.1|3057.1|64
1762508100000|2025-11-07 09:35:00|3063.4|3057.4|3064.1|3058.1|3065.6|3059.6|3063.1|3057.1|39
1762508400000|2025-11-07 09:40:00|3064.4|3058.4|3063.9|3057.9|3066.6|3060.6|3062.1|3056.1|64
1762508700000|2025-11-07 09:45:00|3063.6|3057.6|3066.9|3060.9|3068.6|3062.6|3062.9|3056.9|78
1762509000000|2025-11-07 09:50:00|3066.6|3060.6|3068.4|3062.4|3069.9|3063.9|3064.9|3058.9|50
1762509300000|2025-11-07 09:55:00|3068.6|3062.6|3069.6|3063.6|3070.4|3064.4|3067.9|3061.9|34
1762509600000|2025-11-07 10:00:00|3069.9|3063.9|3073.1|3067.1|3074.9|3068.9|3068.9|3062.9|44
1762509900000|2025-11-07 10:05:00|3072.9|3066.9|3072.1|3066.1|3073.9|3067.9|3071.6|3065.6|31
1762510200000|2025-11-07 10:10:00|3071.9|3065.9|3072.4|3066.4|3073.1|3067.1|3071.9|3065.9|9
1762510500000|2025-11-07 10:15:00|3072.1|3066.1|3071.9|3065.9|3073.1|3067.1|3070.6|3064.6|34
1762510800000|2025-11-07 10:20:00|3072.1|3066.1|3072.9|3066.9|3073.9|3067.9|3071.9|3065.9|39
1762511100000|2025-11-07 10:25:00|3072.6|3066.6|3071.4|3065.4|3072.9|3066.9|3070.6|3064.6|24
1762511400000|2025-11-07 10:30:00|3071.6|3065.6|3072.4|3066.4|3072.9|3066.9|3071.6|3065.6|17
1762511700000|2025-11-07 10:35:00|3072.1|3066.1|3073.1|3067.1|3073.1|3067.1|3071.9|3065.9|13
1762512000000|2025-11-07 10:40:00|3072.9|3066.9|3073.1|3067.1|3073.1|3067.1|3072.9|3066.9|4
1762512300000|2025-11-07 10:45:00|3073.6|3067.6|3073.4|3067.4|3074.9|3068.9|3073.4|3067.4|13
1762512600000|2025-11-07 10:50:00|3073.6|3067.6|3073.4|3067.4|3075.1|3069.1|3073.4|3067.4|21
1762512900000|2025-11-07 10:55:00|3073.1|3067.1|3072.9|3066.9|3074.1|3068.1|3072.6|3066.6|10
1762513200000|2025-11-07 11:00:00|3072.4|3066.4|3070.9|3064.9|3072.4|3066.4|3069.9|3063.9|33
1762513500000|2025-11-07 11:05:00|3070.6|3064.6|3069.1|3063.1|3071.9|3065.9|3068.9|3062.9|28
1762513800000|2025-11-07 11:10:00|3069.4|3063.4|3067.1|3061.1|3070.9|3064.9|3066.9|3060.9|36
1762514100000|2025-11-07 11:15:00|3067.4|3061.4|3067.9|3061.9|3068.4|3062.4|3066.4|3060.4|52
1762514400000|2025-11-07 11:20:00|3068.4|3062.4|3066.9|3060.9|3069.1|3063.1|3065.9|3059.9|24
1762514700000|2025-11-07 11:25:00|3067.1|3061.1|3065.4|3059.4|3067.9|3061.9|3063.9|3057.9|43
1762515000000|2025-11-07 11:30:00|3065.1|3059.1|3064.4|3058.4|3065.1|3059.1|3062.6|3056.6|34
1762515300000|2025-11-07 11:35:00|3063.9|3057.9|3065.1|3059.1|3065.4|3059.4|3062.9|3056.9|33
1762515600000|2025-11-07 11:40:00|3064.9|3058.9|3066.9|3060.9|3067.6|3061.6|3064.4|3058.4|27
1762515900000|2025-11-07 11:45:00|3067.1|3061.1|3066.6|3060.6|3068.4|3062.4|3065.4|3059.4|30
1762516200000|2025-11-07 11:50:00|3066.9|3060.9|3069.4|3063.4|3069.6|3063.6|3066.9|3060.9|27
1762516500000|2025-11-07 11:55:00|3068.9|3062.9|3070.1|3064.1|3070.1|3064.1|3068.9|3062.9|10
1762516800000|2025-11-07 12:00:00|3069.9|3063.9|3071.4|3065.4|3071.6|3065.6|3069.9|3063.9|16
1762517100000|2025-11-07 12:05:00|3071.1|3065.1|3071.1|3065.1|3071.4|3065.4|3070.4|3064.4|13
1762517400000|2025-11-07 12:10:00|3070.9|3064.9|3070.4|3064.4|3070.9|3064.9|3069.4|3063.4|16
1762517700000|2025-11-07 12:15:00|3070.6|3064.6|3069.1|3063.1|3071.4|3065.4|3069.1|3063.1|15
1762518000000|2025-11-07 12:20:00|3069.4|3063.4|3071.6|3065.6|3071.6|3065.6|3069.4|3063.4|16
1762518300000|2025-11-07 12:25:00|3071.4|3065.4|3071.1|3065.1|3071.6|3065.6|3070.9|3064.9|11
1762518600000|2025-11-07 12:30:00|3070.9|3064.9|3071.9|3065.9|3072.1|3066.1|3069.9|3063.9|26
1762518900000|2025-11-07 12:35:00|3072.4|3066.4|3071.6|3065.6|3073.1|3067.1|3071.4|3065.4|22
1762519200000|2025-11-07 12:40:00|3071.9|3065.9|3067.9|3061.9|3072.6|3066.6|3067.1|3061.1|38
1762519500000|2025-11-07 12:45:00|3067.6|3061.6|3066.1|3060.1|3069.4|3063.4|3066.1|3060.1|52
1762519800000|2025-11-07 12:50:00|3065.9|3059.9|3067.9|3061.9|3069.1|3063.1|3065.9|3059.9|37
1762520100000|2025-11-07 12:55:00|3067.6|3061.6|3067.6|3061.6|3068.4|3062.4|3065.4|3059.4|48
1762520400000|2025-11-07 13:00:00|3067.4|3061.4|3059.6|3053.6|3067.4|3061.4|3056.1|3050.1|192
1762520700000|2025-11-07 13:05:00|3059.9|3053.9|3061.6|3055.6|3062.1|3056.1|3058.9|3052.9|135
1762521000000|2025-11-07 13:10:00|3061.9|3055.9|3060.9|3054.9|3064.1|3058.1|3059.9|3053.9|85
1762521300000|2025-11-07 13:15:00|3061.1|3055.1|3067.6|3061.6|3068.1|3062.1|3060.6|3054.6|66
1762521600000|2025-11-07 13:20:00|3067.9|3061.9|3066.6|3060.6|3071.9|3065.9|3066.1|3060.1|63
1762521900000|2025-11-07 13:25:00|3066.4|3060.4|3064.6|3058.6|3068.1|3062.1|3064.6|3058.6|41
1762522200000|2025-11-07 13:30:00|3064.9|3058.9|3067.6|3061.6|3069.4|3063.4|3064.9|3058.9|55
1762522500000|2025-11-07 13:35:00|3067.4|3061.4|3066.6|3060.6|3067.6|3061.6|3066.1|3060.1|40
1762522800000|2025-11-07 13:40:00|3066.4|3060.4|3062.1|3056.1|3066.4|3060.4|3061.9|3055.9|47
1762523100000|2025-11-07 13:45:00|3062.4|3056.4|3063.4|3057.4|3064.4|3058.4|3062.4|3056.4|38
1762523400000|2025-11-07 13:50:00|3063.6|3057.6|3061.9|3055.9|3063.6|3057.6|3060.9|3054.9|45
1762523700000|2025-11-07 13:55:00|3062.1|3056.1|3057.9|3051.9|3062.4|3056.4|3057.1|3051.1|51
1762524000000|2025-11-07 14:00:00|3057.6|3051.6|3057.1|3051.1|3059.4|3053.4|3055.6|3049.6|69
1762524300000|2025-11-07 14:05:00|3056.9|3050.9|3054.9|3048.9|3056.9|3050.9|3052.4|3046.4|61
1762524600000|2025-11-07 14:10:00|3055.1|3049.1|3055.6|3049.6|3057.9|3051.9|3054.9|3048.9|52
1762524900000|2025-11-07 14:15:00|3055.4|3049.4|3056.1|3050.1|3058.4|3052.4|3053.4|3047.4|44
1762525200000|2025-11-07 14:20:00|3056.4|3050.4|3054.1|3048.1|3057.4|3051.4|3053.9|3047.9|46
1762525500000|2025-11-07 14:25:00|3053.9|3047.9|3058.4|3052.4|3058.6|3052.6|3053.4|3047.4|66
1762525800000|2025-11-07 14:30:00|3058.1|3052.1|3052.4|3046.4|3058.1|3052.1|3050.9|3044.9|87
1762526100000|2025-11-07 14:35:00|3052.1|3046.1|3048.9|3042.9|3052.9|3046.9|3048.4|3042.4|105
1762526400000|2025-11-07 14:40:00|3048.6|3042.6|3053.6|3047.6|3054.4|3048.4|3048.6|3042.6|83
1762526700000|2025-11-07 14:45:00|3053.9|3047.9|3050.6|3044.6|3054.6|3048.6|3050.6|3044.6|91
1762527000000|2025-11-07 14:50:00|3050.9|3044.9|3053.6|3047.6|3058.4|3052.4|3050.9|3044.9|151
1762527300000|2025-11-07 14:55:00|3053.4|3047.4|3053.9|3047.9|3054.4|3048.4|3051.6|3045.6|69
1762527600000|2025-11-07 15:00:00|3053.6|3047.6|3054.4|3048.4|3056.1|3050.1|3053.1|3047.1|75
1762527900000|2025-11-07 15:05:00|3054.6|3048.6|3054.6|3048.6|3055.6|3049.6|3050.9|3044.9|100
1762528200000|2025-11-07 15:10:00|3054.9|3048.9|3053.9|3047.9|3056.6|3050.6|3052.9|3046.9|59
1762528500000|2025-11-07 15:15:00|3054.1|3048.1|3053.6|3047.6|3055.9|3049.9|3051.9|3045.9|75
1762528800000|2025-11-07 15:20:00|3053.9|3047.9|3051.9|3045.9|3055.9|3049.9|3051.6|3045.6|84
1762529100000|2025-11-07 15:25:00|3051.6|3045.6|3052.6|3046.6|3055.6|3049.6|3051.6|3045.6|90
1762529400000|2025-11-07 15:30:00|3052.4|3046.4|3055.4|3049.4|3056.4|3050.4|3052.4|3046.4|52
1762529700000|2025-11-07 15:35:00|3055.1|3049.1|3053.6|3047.6|3055.6|3049.6|3052.6|3046.6|39
1762530000000|2025-11-07 15:40:00|3053.9|3047.9|3054.1|3048.1|3055.1|3049.1|3053.1|3047.1|40
1762530300000|2025-11-07 15:45:00|3053.9|3047.9|3054.1|3048.1|3054.1|3048.1|3051.4|3045.4|42
1762530600000|2025-11-07 15:50:00|3054.4|3048.4|3053.9|3047.9|3055.9|3049.9|3052.6|3046.6|29
1762530900000|2025-11-07 15:55:00|3054.4|3048.4|3055.1|3049.1|3055.5|3049.5|3053.6|3047.6|35
1762531200000|2025-11-07 16:00:00|3055.4|3049.4|3057.4|3051.4|3057.4|3051.4|3053.9|3047.9|53
1762531500000|2025-11-07 16:05:00|3057.6|3051.6|3054.4|3048.4|3057.6|3051.6|3053.6|3047.6|55
1762531800000|2025-11-07 16:10:00|3054.1|3048.1|3055.1|3049.1|3057.1|3051.1|3054.1|3048.1|33
1762532100000|2025-11-07 16:15:00|3055.4|3049.4|3058.4|3052.4|3059.1|3053.1|3055.4|3049.4|33
1762532400000|2025-11-07 16:20:00|3058.6|3052.6|3057.9|3051.9|3059.1|3053.1|3057.1|3051.1|30
1762532700000|2025-11-07 16:25:00|3058.1|3052.1|3059.1|3053.1|3059.4|3053.4|3057.6|3051.6|46
1762533000000|2025-11-07 16:30:00|3058.9|3052.9|3059.4|3053.4|3060.6|3054.6|3058.4|3052.4|39
1762533300000|2025-11-07 16:35:00|3059.1|3053.1|3058.4|3052.4|3061.1|3055.1|3056.4|3050.4|96
1762533600000|2025-11-07 16:40:00|3058.6|3052.6|3058.4|3052.4|3059.6|3053.6|3056.9|3050.9|36
1762533900000|2025-11-07 16:45:00|3058.6|3052.6|3058.4|3052.4|3059.6|3053.6|3057.9|3051.9|32
1762534200000|2025-11-07 16:50:00|3058.6|3052.6|3061.4|3055.4|3062.4|3056.4|3058.6|3052.6|58
1762534500000|2025-11-07 16:55:00|3061.6|3055.6|3060.6|3054.6|3062.6|3056.6|3059.1|3053.1|34
1762534800000|2025-11-07 17:00:00|3060.9|3054.9|3063.6|3057.6|3063.9|3057.9|3060.1|3054.1|29
1762535100000|2025-11-07 17:05:00|3063.9|3057.9|3064.4|3058.4|3064.4|3058.4|3062.9|3056.9|25
1762535400000|2025-11-07 17:10:00|3064.6|3058.6|3065.1|3059.1|3065.6|3059.6|3064.6|3058.6|8
1762535700000|2025-11-07 17:15:00|3064.4|3058.4|3064.9|3058.9|3065.1|3059.1|3064.4|3058.4|9
1762536000000|2025-11-07 17:20:00|3065.9|3059.9|3067.1|3061.1|3067.9|3061.9|3065.6|3059.6|25
1762536300000|2025-11-07 17:25:00|3067.4|3061.4|3065.6|3059.6|3067.6|3061.6|3064.9|3058.9|13
1762536600000|2025-11-07 17:30:00|3065.4|3059.4|3065.9|3059.9|3066.1|3060.1|3065.4|3059.4|4
1762536900000|2025-11-07 17:35:00|3065.6|3059.6|3065.9|3059.9|3066.1|3060.1|3064.6|3058.6|18
1762537200000|2025-11-07 17:40:00|3065.6|3059.6|3066.4|3060.4|3066.6|3060.6|3065.6|3059.6|8
1762537500000|2025-11-07 17:45:00|3066.1|3060.1|3064.6|3058.6|3066.4|3060.4|3063.4|3057.4|16
1762537800000|2025-11-07 17:50:00|3064.4|3058.4|3064.6|3058.6|3065.1|3059.1|3064.1|3058.1|12
1762538100000|2025-11-07 17:55:00|3064.9|3058.9|3066.5|3060.5|3067.9|3061.9|3064.9|3058.9|18
1762538400000|2025-11-07 18:00:00|3066.8|3060.8|3066|3060|3066.8|3060.8|3065.1|3059.1|23
1762538700000|2025-11-07 18:05:00|3065.8|3059.8|3067|3061|3067|3061|3065.8|3059.8|4
1762539000000|2025-11-07 18:10:00|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|13
1762539300000|2025-11-07 18:15:00|3067.5|3061.5|3067.4|3061.4|3067.5|3061.5|3067|3061|5
1762539600000|2025-11-07 18:20:00|3067.1|3061.1|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|10
1762539900000|2025-11-07 18:25:00|3067.4|3061.4|3065.5|3059.5|3067.4|3061.4|3065.3|3059.3|5
1762540200000|2025-11-07 18:30:00|3066|3060|3067.8|3061.8|3070.6|3064.6|3066|3060|13
1762540500000|2025-11-07 18:35:00|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|3
1762540800000|2025-11-07 18:40:00|3068.5|3062.5|3070|3064|3070.3|3064.3|3068.5|3062.5|12
1762541100000|2025-11-07 18:45:00|3069.8|3063.8|3067.3|3061.3|3069.8|3063.8|3067.3|3061.3|16
1762541400000|2025-11-07 18:50:00|3067.5|3061.5|3070.1|3064.1|3070.3|3064.3|3067.3|3061.3|34
1762541700000|2025-11-07 18:55:00|3069.9|3063.9|3076.5|3057.8|3077.3|3064.4|3069.6|3057|13
1762736400000|2025-11-10 01:00:00|3068.8|3062.8|3068|3062|3069.8|3063.8|3067.8|3061.8|43
1762736700000|2025-11-10 01:05:00|3067.8|3061.8|3069.3|3063.3|3071|3065|3067|3061|69
1762737000000|2025-11-10 01:10:00|3069.5|3063.5|3070.5|3064.5|3070.8|3064.8|3068.3|3062.3|47
1762737300000|2025-11-10 01:15:00|3070.8|3064.8|3070.3|3064.3|3073.3|3067.3|3070|3064|40
1762737600000|2025-11-10 01:20:00|3070|3064|3070.5|3064.5|3071|3065|3070|3064|37
1762737900000|2025-11-10 01:25:00|3070.8|3064.8|3070.8|3064.8|3072.5|3066.5|3070.8|3064.8|49
1762738200000|2025-11-10 01:30:00|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3069.5|3063.5|55
1762738500000|2025-11-10 01:35:00|3072|3066|3074|3068|3075.8|3069.8|3072|3066|80
1762738800000|2025-11-10 01:40:00|3074.3|3068.3|3070.3|3064.3|3074.3|3068.3|3070|3064|67
1762739100000|2025-11-10 01:45:00|3070|3064|3072.5|3066.5|3072.5|3066.5|3069.5|3063.5|50
1762739400000|2025-11-10 01:50:00|3072.8|3066.8|3072.3|3066.3|3074.3|3068.3|3070.5|3064.5|89
1762739700000|2025-11-10 01:55:00|3072.8|3066.8|3072.8|3066.8|3073.5|3067.5|3071.5|3065.5|76
1762740000000|2025-11-10 02:00:00|3073|3067|3071.8|3065.8|3073|3067|3069.5|3063.5|94
1762740300000|2025-11-10 02:05:00|3071.5|3065.5|3068.8|3062.8|3072.5|3066.5|3068.8|3062.8|45
1762740600000|2025-11-10 02:10:00|3069.3|3063.3|3071.3|3065.3|3072|3066|3069.3|3063.3|51
1762740900000|2025-11-10 02:15:00|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|10
1762741200000|2025-11-10 02:20:00|3071|3065|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|8
1762741500000|2025-11-10 02:25:00|3072|3066|3071.3|3065.3|3072.3|3066.3|3070.8|3064.8|9
1762741800000|2025-11-10 02:30:00|3071.5|3065.5|3073.3|3067.3|3074|3068|3071.5|3065.5|30
1762742100000|2025-11-10 02:35:00|3073|3067|3074.8|3068.8|3075.5|3069.5|3073|3067|16
1762742400000|2025-11-10 02:40:00|3075.3|3069.3|3074.8|3068.8|3075.5|3069.5|3074.3|3068.3|17
1762742700000|2025-11-10 02:45:00|3075.3|3069.3|3077.5|3071.5|3078.3|3072.3|3075.3|3069.3|38
1762743000000|2025-11-10 02:50:00|3077.3|3071.3|3077.5|3071.5|3078.3|3072.3|3077|3071|27
1762743300000|2025-11-10 02:55:00|3077.3|3071.3|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|21
1762743600000|2025-11-10 03:00:00|3076.8|3070.8|3077|3071|3077|3071|3076.3|3070.3|18
1762743900000|2025-11-10 03:05:00|3076.8|3070.8|3076.5|3070.5|3077|3071|3075|3069|18
1762744200000|2025-11-10 03:10:00|3076.8|3070.8|3075.8|3069.8|3076.8|3070.8|3075|3069|28
1762744500000|2025-11-10 03:15:00|3075.3|3069.3|3076.3|3070.3|3077|3071|3075.3|3069.3|18
1762744800000|2025-11-10 03:20:00|3076|3070|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|12
1762745100000|2025-11-10 03:25:00|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|14
1762745400000|2025-11-10 03:30:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|5
1762745700000|2025-11-10 03:35:00|3076|3070|3076|3070|3076.3|3070.3|3075.8|3069.8|5
1762746000000|2025-11-10 03:40:00|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1762746600000|2025-11-10 03:50:00|3076|3070|3077|3071|3077.8|3071.8|3076|3070|6
1762746900000|2025-11-10 03:55:00|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|5
1762747200000|2025-11-10 04:00:00|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|5
1762747800000|2025-11-10 04:10:00|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1762748100000|2025-11-10 04:15:00|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1762748400000|2025-11-10 04:20:00|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3075.8|3069.8|7
1762748700000|2025-11-10 04:25:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|4
1762749000000|2025-11-10 04:30:00|3077|3071|3077.5|3071.5|3078|3072|3077|3071|9
1762749300000|2025-11-10 04:35:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1762749600000|2025-11-10 04:40:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|4
1762749900000|2025-11-10 04:45:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1762750200000|2025-11-10 04:50:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1762750500000|2025-11-10 04:55:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1762750800000|2025-11-10 05:00:00|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1762751100000|2025-11-10 05:05:00|3077.8|3071.8|3077|3071|3078|3072|3077|3071|5
1762751400000|2025-11-10 05:10:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1762751700000|2025-11-10 05:15:00|3077.8|3071.8|3077.8|3071.8|3078|3072|3077.8|3071.8|3
1762752000000|2025-11-10 05:20:00|3078|3072|3079.8|3073.8|3081|3075|3078|3072|13
1762752300000|2025-11-10 05:25:00|3079.5|3073.5|3081.3|3075.3|3081.5|3075.5|3078.8|3072.8|13
1762752600000|2025-11-10 05:30:00|3081.5|3075.5|3085.5|3079.5|3086.3|3080.3|3081.5|3075.5|56
1762752900000|2025-11-10 05:35:00|3086.3|3080.3|3084.3|3078.3|3086.3|3080.3|3084.3|3078.3|32
1762753200000|2025-11-10 05:40:00|3084|3078|3084.8|3078.8|3085|3079|3083.5|3077.5|14
1762753500000|2025-11-10 05:45:00|3084.5|3078.5|3081.8|3075.8|3085|3079|3081.8|3075.8|36
1762753800000|2025-11-10 05:50:00|3082|3076|3082.3|3076.3|3083|3077|3081.3|3075.3|32
1762754100000|2025-11-10 05:55:00|3082.5|3076.5|3081.3|3075.3|3082.8|3076.8|3081|3075|22
1762754400000|2025-11-10 06:00:00|3081|3075|3081.5|3075.5|3081.5|3075.5|3079.8|3073.8|26
1762754700000|2025-11-10 06:05:00|3081.8|3075.8|3083|3077|3083|3077|3080.3|3074.3|41
1762755000000|2025-11-10 06:10:00|3083.3|3077.3|3082|3076|3083.3|3077.3|3082|3076|13
1762755300000|2025-11-10 06:15:00|3081.8|3075.8|3082|3076|3082.5|3076.5|3081.5|3075.5|17
1762755600000|2025-11-10 06:20:00|3081.8|3075.8|3081.5|3075.5|3082.5|3076.5|3081.3|3075.3|18
1762755900000|2025-11-10 06:25:00|3081.8|3075.8|3080.5|3074.5|3081.8|3075.8|3080.3|3074.3|17
1762756200000|2025-11-10 06:30:00|3080.8|3074.8|3081.3|3075.3|3082.5|3076.5|3080.8|3074.8|24
1762756500000|2025-11-10 06:35:00|3081.5|3075.5|3081.8|3075.8|3082.8|3076.8|3081.5|3075.5|10
1762756800000|2025-11-10 06:40:00|3082.3|3076.3|3082|3076|3082.8|3076.8|3081.8|3075.8|12
1762757100000|2025-11-10 06:45:00|3081.8|3075.8|3082.3|3076.3|3082.5|3076.5|3081.8|3075.8|9
1762757400000|2025-11-10 06:50:00|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3080.3|3074.3|15
1762757700000|2025-11-10 06:55:00|3082|3076|3081.5|3075.5|3082|3076|3081.3|3075.3|11
1762758000000|2025-11-10 07:00:00|3081.3|3075.3|3079.5|3073.5|3081.3|3075.3|3079.5|3073.5|11
1762758300000|2025-11-10 07:05:00|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|4
1762758600000|2025-11-10 07:10:00|3078.5|3072.5|3081.3|3075.3|3081.3|3075.3|3078.3|3072.3|13
1762758900000|2025-11-10 07:15:00|3081.5|3075.5|3082.8|3076.8|3082.8|3076.8|3081.3|3075.3|23
1762759200000|2025-11-10 07:20:00|3082.5|3076.5|3084|3078|3084.5|3078.5|3082.5|3076.5|11
1762759500000|2025-11-10 07:25:00|3084.3|3078.3|3085|3079|3085.3|3079.3|3084.3|3078.3|10
1762759800000|2025-11-10 07:30:00|3085.3|3079.3|3086.3|3080.3|3087.3|3081.3|3085.3|3079.3|17
1762760100000|2025-11-10 07:35:00|3085.8|3079.8|3085.5|3079.5|3086|3080|3085.5|3079.5|6
1762760400000|2025-11-10 07:40:00|3085.3|3079.3|3084.5|3078.5|3085.5|3079.5|3084|3078|21
1762760700000|2025-11-10 07:45:00|3084.3|3078.3|3083|3077|3084.5|3078.5|3082.3|3076.3|22
1762761000000|2025-11-10 07:50:00|3082.8|3076.8|3081|3075|3082.8|3076.8|3080.8|3074.8|14
1762761300000|2025-11-10 07:55:00|3080.9|3074.9|3080.1|3074.1|3080.9|3074.9|3079.1|3073.1|19
1762761600000|2025-11-10 08:00:00|3079.6|3073.6|3084.6|3078.6|3086.1|3080.1|3079.4|3073.4|59
1762761900000|2025-11-10 08:05:00|3084.9|3078.9|3088.4|3082.4|3089.4|3083.4|3084.9|3078.9|35
1762762200000|2025-11-10 08:10:00|3088.6|3082.6|3090.9|3084.9|3091.6|3085.6|3088.6|3082.6|60
1762762500000|2025-11-10 08:15:00|3090.6|3084.6|3092.1|3086.1|3092.6|3086.6|3089.4|3083.4|30
1762762800000|2025-11-10 08:20:00|3091.9|3085.9|3092.4|3086.4|3092.6|3086.6|3091.1|3085.1|26
1762763100000|2025-11-10 08:25:00|3092.1|3086.1|3092.1|3086.1|3093.1|3087.1|3091.6|3085.6|31
1762763400000|2025-11-10 08:30:00|3091.9|3085.9|3093.9|3087.9|3094.1|3088.1|3091.6|3085.6|30
1762763700000|2025-11-10 08:35:00|3093.6|3087.6|3091.9|3085.9|3093.6|3087.6|3091.9|3085.9|12
1762764000000|2025-11-10 08:40:00|3091.6|3085.6|3089.9|3083.9|3091.6|3085.6|3089.6|3083.6|25
1762764300000|2025-11-10 08:45:00|3089.6|3083.6|3090.6|3084.6|3090.9|3084.9|3086.6|3080.6|37
1762764600000|2025-11-10 08:50:00|3090.4|3084.4|3090.6|3084.6|3091.4|3085.4|3090.1|3084.1|11
1762764900000|2025-11-10 08:55:00|3090.4|3084.4|3089.4|3083.4|3091.1|3085.1|3089.1|3083.1|29
1762765200000|2025-11-10 09:00:00|3089.1|3083.1|3090.9|3084.9|3091.4|3085.4|3089.1|3083.1|46
1762765500000|2025-11-10 09:05:00|3091.1|3085.1|3093.1|3087.1|3094.6|3088.6|3091.1|3085.1|34
1762765800000|2025-11-10 09:10:00|3093.4|3087.4|3096.4|3090.4|3097.1|3091.1|3092.6|3086.6|27
1762766100000|2025-11-10 09:15:00|3096.6|3090.6|3096.9|3090.9|3098.1|3092.1|3095.9|3089.9|29
1762766400000|2025-11-10 09:20:00|3097.1|3091.1|3095.6|3089.6|3097.4|3091.4|3095.6|3089.6|18
1762766700000|2025-11-10 09:25:00|3095.9|3089.9|3097.1|3091.1|3097.6|3091.6|3095.6|3089.6|12
1762767000000|2025-11-10 09:30:00|3097.4|3091.4|3098.4|3092.4|3098.6|3092.6|3097.1|3091.1|24
1762767300000|2025-11-10 09:35:00|3098.6|3092.6|3101.6|3095.6|3101.6|3095.6|3098.4|3092.4|46
1762767600000|2025-11-10 09:40:00|3101.4|3095.4|3102.4|3096.4|3102.4|3096.4|3101.4|3095.4|19
1762767900000|2025-11-10 09:45:00|3101.4|3095.4|3103.4|3097.4|3104.6|3098.6|3101.4|3095.4|21
1762768200000|2025-11-10 09:50:00|3102.9|3096.9|3102.6|3096.6|3104.1|3098.1|3100.9|3094.9|27
1762768500000|2025-11-10 09:55:00|3102.9|3096.9|3102.6|3096.6|3103.4|3097.4|3102.4|3096.4|10
1762768800000|2025-11-10 10:00:00|3103.1|3097.1|3099.9|3093.9|3104.1|3098.1|3099.9|3093.9|30
1762769100000|2025-11-10 10:05:00|3100.1|3094.1|3103.9|3097.9|3104.6|3098.6|3100.1|3094.1|38
1762769400000|2025-11-10 10:10:00|3103.6|3097.6|3102.6|3096.6|3104.9|3098.9|3102.4|3096.4|19
1762769700000|2025-11-10 10:15:00|3102.9|3096.9|3102.4|3096.4|3103.4|3097.4|3101.6|3095.6|26
1762770000000|2025-11-10 10:20:00|3102.6|3096.6|3101.9|3095.9|3103.6|3097.6|3101.6|3095.6|29
1762770300000|2025-11-10 10:25:00|3102.1|3096.1|3101.1|3095.1|3102.4|3096.4|3101.1|3095.1|10
1762770600000|2025-11-10 10:30:00|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3099.6|3093.6|19
1762770900000|2025-11-10 10:35:00|3101.1|3095.1|3100.9|3094.9|3102.4|3096.4|3099.9|3093.9|43
1762771200000|2025-11-10 10:40:00|3101.1|3095.1|3102.9|3096.9|3103.9|3097.9|3101.1|3095.1|30
1762771500000|2025-11-10 10:45:00|3103.1|3097.1|3102.6|3096.6|3103.1|3097.1|3101.9|3095.9|17
1762771800000|2025-11-10 10:50:00|3102.4|3096.4|3101.9|3095.9|3102.6|3096.6|3101.9|3095.9|11
1762772100000|2025-11-10 10:55:00|3102.1|3096.1|3103.6|3097.6|3104.1|3098.1|3102.1|3096.1|28
1762772400000|2025-11-10 11:00:00|3103.9|3097.9|3105.9|3099.9|3106.1|3100.1|3103.6|3097.6|11
1762772700000|2025-11-10 11:05:00|3106.4|3100.4|3105.9|3099.9|3106.4|3100.4|3105.9|3099.9|11
1762773000000|2025-11-10 11:10:00|3105.6|3099.6|3106.4|3100.4|3106.9|3100.9|3104.9|3098.9|19
1762773300000|2025-11-10 11:15:00|3106.1|3100.1|3105.6|3099.6|3106.4|3100.4|3104.9|3098.9|20
1762773600000|2025-11-10 11:20:00|3105.9|3099.9|3103.6|3097.6|3105.9|3099.9|3102.1|3096.1|30
1762773900000|2025-11-10 11:25:00|3103.9|3097.9|3105.1|3099.1|3105.4|3099.4|3103.9|3097.9|8
1762774200000|2025-11-10 11:30:00|3104.9|3098.9|3106.1|3100.1|3106.4|3100.4|3103.6|3097.6|23
1762774500000|2025-11-10 11:35:00|3105.9|3099.9|3104.9|3098.9|3106.1|3100.1|3104.4|3098.4|13
1762774800000|2025-11-10 11:40:00|3104.6|3098.6|3104.4|3098.4|3104.6|3098.6|3103.1|3097.1|30
1762775100000|2025-11-10 11:45:00|3104.6|3098.6|3104.9|3098.9|3105.1|3099.1|3104.1|3098.1|13
1762775400000|2025-11-10 11:50:00|3105.1|3099.1|3104.4|3098.4|3105.1|3099.1|3104.1|3098.1|12
1762775700000|2025-11-10 11:55:00|3104.6|3098.6|3102.9|3096.9|3105.1|3099.1|3102.9|3096.9|17
1762776000000|2025-11-10 12:00:00|3103.1|3097.1|3102.4|3096.4|3104.1|3098.1|3102.1|3096.1|20
1762776300000|2025-11-10 12:05:00|3102.1|3096.1|3102.1|3096.1|3102.6|3096.6|3101.1|3095.1|14
1762776600000|2025-11-10 12:10:00|3101.6|3095.6|3100.9|3094.9|3101.6|3095.6|3099.9|3093.9|18
1762776900000|2025-11-10 12:15:00|3101.1|3095.1|3098.9|3092.9|3102.4|3096.4|3098.9|3092.9|32
1762777200000|2025-11-10 12:20:00|3099.4|3093.4|3100.9|3094.9|3102.6|3096.6|3099.4|3093.4|41
1762777500000|2025-11-10 12:25:00|3100.6|3094.6|3101.6|3095.6|3101.6|3095.6|3100.6|3094.6|17
1762777800000|2025-11-10 12:30:00|3101.9|3095.9|3101.4|3095.4|3102.4|3096.4|3099.4|3093.4|48
1762778100000|2025-11-10 12:35:00|3101.9|3095.9|3102.1|3096.1|3102.9|3096.9|3100.4|3094.4|31
1762778400000|2025-11-10 12:40:00|3102.4|3096.4|3101.9|3095.9|3104.1|3098.1|3101.6|3095.6|31
1762778700000|2025-11-10 12:45:00|3102.1|3096.1|3101.6|3095.6|3102.1|3096.1|3099.6|3093.6|22
1762779000000|2025-11-10 12:50:00|3101.9|3095.9|3106.4|3100.4|3108.1|3102.1|3099.9|3093.9|91
1762779300000|2025-11-10 12:55:00|3106.9|3100.9|3106.4|3100.4|3107.1|3101.1|3105.4|3099.4|53
1762779600000|2025-11-10 13:00:00|3106.1|3100.1|3100.1|3094.1|3107.4|3101.4|3099.6|3093.6|184
1762779900000|2025-11-10 13:05:00|3100.4|3094.4|3100.6|3094.6|3102.1|3096.1|3099.9|3093.9|55
1762780200000|2025-11-10 13:10:00|3100.9|3094.9|3098.6|3092.6|3101.1|3095.1|3098.1|3092.1|55
1762780500000|2025-11-10 13:15:00|3098.4|3092.4|3100.9|3094.9|3101.6|3095.6|3098.1|3092.1|51
1762780800000|2025-11-10 13:20:00|3100.6|3094.6|3100.4|3094.4|3103.9|3097.9|3100.4|3094.4|41
1762781100000|2025-11-10 13:25:00|3100.6|3094.6|3099.9|3093.9|3100.6|3094.6|3097.9|3091.9|47
1762781400000|2025-11-10 13:30:00|3099.6|3093.6|3102.1|3096.1|3102.4|3096.4|3099.6|3093.6|46
1762781700000|2025-11-10 13:35:00|3102.4|3096.4|3102.1|3096.1|3103.6|3097.6|3101.1|3095.1|31
1762782000000|2025-11-10 13:40:00|3101.9|3095.9|3099.6|3093.6|3102.6|3096.6|3099.1|3093.1|60
1762782300000|2025-11-10 13:45:00|3099.9|3093.9|3096.9|3090.9|3099.9|3093.9|3096.9|3090.9|56
1762782600000|2025-11-10 13:50:00|3096.4|3090.4|3093.9|3087.9|3096.9|3090.9|3092.4|3086.4|55
1762782900000|2025-11-10 13:55:00|3093.6|3087.6|3090.4|3084.4|3094.4|3088.4|3090.4|3084.4|44
1762783200000|2025-11-10 14:00:00|3090.6|3084.6|3091.6|3085.6|3092.1|3086.1|3088.9|3082.9|54
1762783500000|2025-11-10 14:05:00|3091.9|3085.9|3092.4|3086.4|3093.1|3087.1|3090.9|3084.9|56
1762783800000|2025-11-10 14:10:00|3092.1|3086.1|3089.4|3083.4|3092.9|3086.9|3089.1|3083.1|37
1762784100000|2025-11-10 14:15:00|3089.6|3083.6|3086.1|3080.1|3089.6|3083.6|3085.4|3079.4|52
1762784400000|2025-11-10 14:20:00|3085.9|3079.9|3087.1|3081.1|3087.1|3081.1|3085.4|3079.4|31
1762784700000|2025-11-10 14:25:00|3087.4|3081.4|3086.1|3080.1|3087.4|3081.4|3085.9|3079.9|28
1762785000000|2025-11-10 14:30:00|3085.9|3079.9|3085.6|3079.6|3087.4|3081.4|3084.1|3078.1|66
1762785300000|2025-11-10 14:35:00|3085.4|3079.4|3085.1|3079.1|3087.1|3081.1|3084.4|3078.4|33
1762785600000|2025-11-10 14:40:00|3085.4|3079.4|3086.4|3080.4|3087.6|3081.6|3084.6|3078.6|72
1762785900000|2025-11-10 14:45:00|3086.6|3080.6|3082.1|3076.1|3087.6|3081.6|3081.9|3075.9|49
1762786200000|2025-11-10 14:50:00|3082.4|3076.4|3083.1|3077.1|3083.9|3077.9|3080.1|3074.1|66
1762786500000|2025-11-10 14:55:00|3082.6|3076.6|3083.1|3077.1|3084.6|3078.6|3082.4|3076.4|40
1762786800000|2025-11-10 15:00:00|3082.9|3076.9|3082.1|3076.1|3083.4|3077.4|3080.9|3074.9|30
1762787100000|2025-11-10 15:05:00|3082.4|3076.4|3081.6|3075.6|3084.1|3078.1|3081.6|3075.6|53
1762787400000|2025-11-10 15:10:00|3082.1|3076.1|3080.9|3074.9|3082.4|3076.4|3080.9|3074.9|17
1762787700000|2025-11-10 15:15:00|3081.1|3075.1|3082.9|3076.9|3083.4|3077.4|3080.4|3074.4|41
1762788000000|2025-11-10 15:20:00|3083.1|3077.1|3083.1|3077.1|3084.4|3078.4|3081.9|3075.9|23
1762788300000|2025-11-10 15:25:00|3083.4|3077.4|3083.4|3077.4|3083.6|3077.6|3082.6|3076.6|18
1762788600000|2025-11-10 15:30:00|3083.6|3077.6|3084.4|3078.4|3085.1|3079.1|3081.6|3075.6|29
1762788900000|2025-11-10 15:35:00|3084.1|3078.1|3081.6|3075.6|3084.1|3078.1|3081.4|3075.4|39
1762789200000|2025-11-10 15:40:00|3081.4|3075.4|3081.6|3075.6|3082.1|3076.1|3079.9|3073.9|25
1762789500000|2025-11-10 15:45:00|3081.9|3075.9|3079.1|3073.1|3082.4|3076.4|3078.6|3072.6|45
1762789800000|2025-11-10 15:50:00|3078.9|3072.9|3076.6|3070.6|3078.9|3072.9|3075.4|3069.4|66
1762790100000|2025-11-10 15:55:00|3076.4|3070.4|3076.6|3070.6|3077.1|3071.1|3075.4|3069.4|38
1762790400000|2025-11-10 16:00:00|3076.4|3070.4|3075.1|3069.1|3078.6|3072.6|3074.6|3068.6|78
1762790700000|2025-11-10 16:05:00|3074.9|3068.9|3074.9|3068.9|3077.1|3071.1|3073.9|3067.9|50
1762791000000|2025-11-10 16:10:00|3075.1|3069.1|3078.1|3072.1|3078.6|3072.6|3074.6|3068.6|50
1762791300000|2025-11-10 16:15:00|3077.9|3071.9|3079.1|3073.1|3080.6|3074.6|3077.4|3071.4|75
1762791600000|2025-11-10 16:20:00|3078.9|3072.9|3077.4|3071.4|3081.1|3075.1|3076.9|3070.9|67
1762791900000|2025-11-10 16:25:00|3077.1|3071.1|3079.1|3073.1|3079.1|3073.1|3076.4|3070.4|74
1762792200000|2025-11-10 16:30:00|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3075.9|3069.9|78
1762792500000|2025-11-10 16:35:00|3078.6|3072.6|3085.6|3079.6|3087.6|3081.6|3078.6|3072.6|124
1762792800000|2025-11-10 16:40:00|3085.4|3079.4|3085.9|3079.9|3085.9|3079.9|3084.4|3078.4|25
1762793100000|2025-11-10 16:45:00|3085.6|3079.6|3085.6|3079.6|3085.9|3079.9|3085.6|3079.6|25
1762793400000|2025-11-10 16:50:00|3085.9|3079.9|3085.6|3079.6|3085.9|3079.9|3085.4|3079.4|44
1762793700000|2025-11-10 16:55:00|3085.9|3079.9|3090.6|3084.6|3090.6|3084.6|3085.6|3079.6|76
1762794000000|2025-11-10 17:00:00|3090.9|3084.9|3091.6|3085.6|3093.4|3087.4|3089.4|3083.4|60
1762794300000|2025-11-10 17:05:00|3091.9|3085.9|3089.4|3083.4|3091.9|3085.9|3089.4|3083.4|37
1762794600000|2025-11-10 17:10:00|3088.9|3082.9|3087.6|3081.6|3090.6|3084.6|3087.4|3081.4|27
1762794900000|2025-11-10 17:15:00|3087.4|3081.4|3087.4|3081.4|3087.6|3081.6|3085.9|3079.9|21
1762795200000|2025-11-10 17:20:00|3087.1|3081.1|3086.9|3080.9|3088.4|3082.4|3086.6|3080.6|16
1762795500000|2025-11-10 17:25:00|3087.1|3081.1|3086.1|3080.1|3087.4|3081.4|3084.9|3078.9|33
1762795800000|2025-11-10 17:30:00|3086.6|3080.6|3086.4|3080.4|3086.9|3080.9|3085.4|3079.4|16
1762796100000|2025-11-10 17:35:00|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3084.8|3078.8|14
1762796400000|2025-11-10 17:40:00|3086.1|3080.1|3088.1|3082.1|3088.1|3082.1|3086.1|3080.1|10
1762796700000|2025-11-10 17:45:00|3088.4|3082.4|3089.4|3083.4|3089.4|3083.4|3088.4|3082.4|9
1762797000000|2025-11-10 17:50:00|3089.6|3083.6|3089.9|3083.9|3090.9|3084.9|3088.6|3082.6|14
1762797300000|2025-11-10 17:55:00|3090.1|3084.1|3089|3083|3090.4|3084.4|3087.4|3081.4|28
1762797600000|2025-11-10 18:00:00|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|18
1762797900000|2025-11-10 18:05:00|3088.3|3082.3|3090|3084|3090.6|3084.6|3088|3082|24
1762798200000|2025-11-10 18:10:00|3090.3|3084.3|3091.4|3085.4|3091.4|3085.4|3090.3|3084.3|10
1762798500000|2025-11-10 18:15:00|3091|3085|3090.5|3084.5|3091.4|3085.4|3090|3084|21
1762798800000|2025-11-10 18:20:00|3090.3|3084.3|3090.8|3084.8|3091|3085|3089.8|3083.8|38
1762799100000|2025-11-10 18:25:00|3090.5|3084.5|3090.5|3084.5|3091.8|3085.8|3090|3084|33
1762799400000|2025-11-10 18:30:00|3090.3|3084.3|3088.9|3082.9|3090.3|3084.3|3088.8|3082.8|10
1762799700000|2025-11-10 18:35:00|3088.6|3082.6|3088.3|3082.3|3088.6|3082.6|3087.5|3081.5|26
1762800000000|2025-11-10 18:40:00|3088.5|3082.5|3087.5|3081.5|3088.5|3082.5|3087.5|3081.5|12
1762800300000|2025-11-10 18:45:00|3088.6|3082.6|3087.5|3081.5|3088.6|3082.6|3087.3|3081.3|5
1762800600000|2025-11-10 18:50:00|3087.4|3081.4|3087.3|3081.3|3088|3082|3087|3081|30
1762800900000|2025-11-10 18:55:00|3087.5|3081.5|3094.3|3075.5|3094.8|3081.5|3087.5|3073.6|11
1762822800000|2025-11-11 01:00:00|3089|3083|3087.5|3081.5|3091|3085|3087.3|3081.3|66
1762823100000|2025-11-11 01:05:00|3087.8|3081.8|3086.3|3080.3|3089.5|3083.5|3085.8|3079.8|62
1762823400000|2025-11-11 01:10:00|3086.5|3080.5|3087|3081|3087.3|3081.3|3085.5|3079.5|34
1762823700000|2025-11-11 01:15:00|3087.3|3081.3|3088.5|3082.5|3088.8|3082.8|3086.5|3080.5|43
1762824000000|2025-11-11 01:20:00|3088.3|3082.3|3085.5|3079.5|3088.5|3082.5|3085.5|3079.5|33
1762824300000|2025-11-11 01:25:00|3085.8|3079.8|3086|3080|3086|3080|3084.5|3078.5|19
1762824600000|2025-11-11 01:30:00|3085.5|3079.5|3085.3|3079.3|3086.5|3080.5|3084.5|3078.5|24
1762824900000|2025-11-11 01:35:00|3085|3079|3084|3078|3085|3079|3083.3|3077.3|23
1762825200000|2025-11-11 01:40:00|3083.8|3077.8|3083.8|3077.8|3084.3|3078.3|3083.5|3077.5|9
1762825500000|2025-11-11 01:45:00|3084|3078|3083|3077|3084.3|3078.3|3082.5|3076.5|25
1762825800000|2025-11-11 01:50:00|3083.3|3077.3|3083|3077|3084.3|3078.3|3082.3|3076.3|26
1762826100000|2025-11-11 01:55:00|3083.3|3077.3|3085.8|3079.8|3086.5|3080.5|3083.3|3077.3|38
1762826400000|2025-11-11 02:00:00|3086|3080|3085|3079|3086.5|3080.5|3084|3078|41
1762826700000|2025-11-11 02:05:00|3085.3|3079.3|3085.5|3079.5|3085.8|3079.8|3084.5|3078.5|46
1762827000000|2025-11-11 02:10:00|3085.8|3079.8|3083|3077|3085.8|3079.8|3083|3077|29
1762827300000|2025-11-11 02:15:00|3082.8|3076.8|3082.5|3076.5|3084|3078|3082.5|3076.5|13
1762827600000|2025-11-11 02:20:00|3082.8|3076.8|3081.5|3075.5|3082.8|3076.8|3081.5|3075.5|9
1762827900000|2025-11-11 02:25:00|3081.3|3075.3|3082|3076|3082|3076|3080.8|3074.8|8
1762828200000|2025-11-11 02:30:00|3081.8|3075.8|3077.8|3071.8|3082|3076|3077.5|3071.5|46
1762828500000|2025-11-11 02:35:00|3078|3072|3078.5|3072.5|3080|3074|3077.8|3071.8|21
1762828800000|2025-11-11 02:40:00|3078.3|3072.3|3077|3071|3078.3|3072.3|3075|3069|35
1762829100000|2025-11-11 02:45:00|3076.5|3070.5|3076.8|3070.8|3077.3|3071.3|3076.3|3070.3|14
1762829400000|2025-11-11 02:50:00|3076.5|3070.5|3074.5|3068.5|3076.8|3070.8|3074.5|3068.5|11
1762829700000|2025-11-11 02:55:00|3074.3|3068.3|3075|3069|3076|3070|3073.5|3067.5|26
1762830000000|2025-11-11 03:00:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3073|3067|27
1762830300000|2025-11-11 03:05:00|3074.8|3068.8|3075|3069|3075.8|3069.8|3074|3068|32
1762830600000|2025-11-11 03:10:00|3075.5|3069.5|3076.8|3070.8|3076.8|3070.8|3075.3|3069.3|13
1762830900000|2025-11-11 03:15:00|3076.3|3070.3|3076.5|3070.5|3077.5|3071.5|3076.3|3070.3|13
1762831200000|2025-11-11 03:20:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|12
1762831500000|2025-11-11 03:25:00|3076|3070|3077|3071|3078.8|3072.8|3076|3070|22
1762831800000|2025-11-11 03:30:00|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|7
1762832100000|2025-11-11 03:35:00|3077.8|3071.8|3079.3|3073.3|3079.8|3073.8|3077.8|3071.8|11
1762832400000|2025-11-11 03:40:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|9
1762832700000|2025-11-11 03:45:00|3079.8|3073.8|3079.3|3073.3|3080|3074|3079.3|3073.3|7
1762833000000|2025-11-11 03:50:00|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1762833300000|2025-11-11 03:55:00|3080.5|3074.5|3080.8|3074.8|3081.3|3075.3|3080.3|3074.3|9
1762833600000|2025-11-11 04:00:00|3081.3|3075.3|3081.8|3075.8|3082.3|3076.3|3081.3|3075.3|10
1762833900000|2025-11-11 04:05:00|3081.5|3075.5|3080.8|3074.8|3081.8|3075.8|3080.5|3074.5|13
1762834200000|2025-11-11 04:10:00|3080.5|3074.5|3080|3074|3081|3075|3079.5|3073.5|14
1762834500000|2025-11-11 04:15:00|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|5
1762834800000|2025-11-11 04:20:00|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|4
1762835100000|2025-11-11 04:25:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|4
1762835400000|2025-11-11 04:30:00|3080.5|3074.5|3080.8|3074.8|3081.5|3075.5|3080.3|3074.3|11
1762835700000|2025-11-11 04:35:00|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3079.8|3073.8|6
1762836000000|2025-11-11 04:40:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|6
1762836600000|2025-11-11 04:50:00|3080.5|3074.5|3079.3|3073.3|3080.5|3074.5|3079.3|3073.3|6
1762836900000|2025-11-11 04:55:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1762837200000|2025-11-11 05:00:00|3079.5|3073.5|3078.8|3072.8|3080|3074|3078.8|3072.8|9
1762837500000|2025-11-11 05:05:00|3079|3073|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|14
1762837800000|2025-11-11 05:10:00|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.5|3072.5|15
1762838100000|2025-11-11 05:15:00|3079.3|3073.3|3077.8|3071.8|3079.5|3073.5|3077.8|3071.8|14
1762838400000|2025-11-11 05:20:00|3077.3|3071.3|3077.3|3071.3|3077.8|3071.8|3076.5|3070.5|15
1762838700000|2025-11-11 05:25:00|3077.5|3071.5|3080|3074|3080|3074|3077.5|3071.5|26
1762839000000|2025-11-11 05:30:00|3079.8|3073.8|3076.3|3070.3|3079.8|3073.8|3076|3070|70
1762839300000|2025-11-11 05:35:00|3076|3070|3073.8|3067.8|3076|3070|3073.3|3067.3|34
1762839600000|2025-11-11 05:40:00|3074|3068|3075.5|3069.5|3075.5|3069.5|3074|3068|11
1762839900000|2025-11-11 05:45:00|3075.8|3069.8|3076.5|3070.5|3077|3071|3075.5|3069.5|46
1762840200000|2025-11-11 05:50:00|3076.3|3070.3|3073.8|3067.8|3076.8|3070.8|3073.5|3067.5|30
1762840500000|2025-11-11 05:55:00|3073.5|3067.5|3072.5|3066.5|3074.3|3068.3|3070.8|3064.8|66
1762840800000|2025-11-11 06:00:00|3072.3|3066.3|3069|3063|3072.3|3066.3|3068.8|3062.8|39
1762841100000|2025-11-11 06:05:00|3068.8|3062.8|3069.5|3063.5|3070|3064|3067.3|3061.3|49
1762841400000|2025-11-11 06:10:00|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3067.8|3061.8|19
1762841700000|2025-11-11 06:15:00|3068.8|3062.8|3069|3063|3070|3064|3068.5|3062.5|17
1762842000000|2025-11-11 06:20:00|3068.8|3062.8|3072.3|3066.3|3072.3|3066.3|3068.8|3062.8|23
1762842300000|2025-11-11 06:25:00|3072|3066|3071|3065|3072|3066|3070.8|3064.8|12
1762842600000|2025-11-11 06:30:00|3072.3|3066.3|3071.8|3065.8|3073|3067|3070.5|3064.5|28
1762842900000|2025-11-11 06:35:00|3072|3066|3072|3066|3073.3|3067.3|3072|3066|25
1762843200000|2025-11-11 06:40:00|3072.3|3066.3|3068.8|3062.8|3072.3|3066.3|3068.8|3062.8|20
1762843500000|2025-11-11 06:45:00|3068.5|3062.5|3071.5|3065.5|3071.5|3065.5|3068.5|3062.5|34
1762843800000|2025-11-11 06:50:00|3072|3066|3073|3067|3073.3|3067.3|3072|3066|28
1762844100000|2025-11-11 06:55:00|3072.8|3066.8|3074|3068|3074.3|3068.3|3072.8|3066.8|40
1762844400000|2025-11-11 07:00:00|3074.3|3068.3|3074.5|3068.5|3076.5|3070.5|3074.3|3068.3|36
1762844700000|2025-11-11 07:05:00|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3073|3067|36
1762845000000|2025-11-11 07:10:00|3075.5|3069.5|3081.8|3075.8|3081.8|3075.8|3075.3|3069.3|29
1762845300000|2025-11-11 07:15:00|3082.3|3076.3|3084|3078|3084|3078|3080|3074|21
1762845600000|2025-11-11 07:20:00|3084.3|3078.3|3087|3081|3087.3|3081.3|3083|3077|34
1762845900000|2025-11-11 07:25:00|3086.8|3080.8|3086|3080|3086.8|3080.8|3084.5|3078.5|25
1762846200000|2025-11-11 07:30:00|3086.3|3080.3|3087.5|3081.5|3089|3083|3086|3080|47
1762846500000|2025-11-11 07:35:00|3087.3|3081.3|3079|3073|3087.3|3081.3|3079|3073|50
1762846800000|2025-11-11 07:40:00|3079.3|3073.3|3079.5|3073.5|3080.8|3074.8|3078.5|3072.5|20
1762847100000|2025-11-11 07:45:00|3079.3|3073.3|3079.3|3073.3|3080|3074|3078.3|3072.3|17
1762847400000|2025-11-11 07:50:00|3079.5|3073.5|3081.8|3075.8|3081.8|3075.8|3079.5|3073.5|19
1762847700000|2025-11-11 07:55:00|3082|3076|3082.4|3076.4|3083.6|3077.6|3080.9|3074.9|29
1762848000000|2025-11-11 08:00:00|3083.1|3077.1|3077.1|3071.1|3083.1|3077.1|3076.4|3070.4|90
1762848300000|2025-11-11 08:05:00|3077.4|3071.4|3078.6|3072.6|3080.4|3074.4|3076.1|3070.1|62
1762848600000|2025-11-11 08:10:00|3079.1|3073.1|3083.9|3077.9|3084.1|3078.1|3079.1|3073.1|49
1762848900000|2025-11-11 08:15:00|3084.1|3078.1|3082.6|3076.6|3085.4|3079.4|3082.4|3076.4|44
1762849200000|2025-11-11 08:20:00|3082.4|3076.4|3078.9|3072.9|3082.4|3076.4|3077.9|3071.9|38
1762849500000|2025-11-11 08:25:00|3078.4|3072.4|3076.1|3070.1|3078.6|3072.6|3074.9|3068.9|52
1762849800000|2025-11-11 08:30:00|3076.4|3070.4|3076.1|3070.1|3079.4|3073.4|3075.4|3069.4|51
1762850100000|2025-11-11 08:35:00|3075.9|3069.9|3071.6|3065.6|3075.9|3069.9|3071.4|3065.4|62
1762850400000|2025-11-11 08:40:00|3071.4|3065.4|3062.4|3056.4|3071.4|3065.4|3062.1|3056.1|60
1762850700000|2025-11-11 08:45:00|3062.1|3056.1|3063.4|3057.4|3065.4|3059.4|3060.9|3054.9|49
1762851000000|2025-11-11 08:50:00|3063.6|3057.6|3061.6|3055.6|3065.1|3059.1|3060.1|3054.1|27
1762851300000|2025-11-11 08:55:00|3060.9|3054.9|3058.4|3052.4|3061.6|3055.6|3057.9|3051.9|73
1762851600000|2025-11-11 09:00:00|3058.1|3052.1|3063.4|3057.4|3064.1|3058.1|3055.4|3049.4|95
1762851900000|2025-11-11 09:05:00|3063.1|3057.1|3060.1|3054.1|3063.1|3057.1|3060.1|3054.1|22
1762852200000|2025-11-11 09:10:00|3060.4|3054.4|3060.4|3054.4|3061.6|3055.6|3059.9|3053.9|25
1762852500000|2025-11-11 09:15:00|3060.6|3054.6|3058.1|3052.1|3060.6|3054.6|3057.6|3051.6|20
1762852800000|2025-11-11 09:20:00|3056.9|3050.9|3060.6|3054.6|3060.9|3054.9|3056.6|3050.6|29
1762853100000|2025-11-11 09:25:00|3060.4|3054.4|3059.9|3053.9|3060.9|3054.9|3058.6|3052.6|22
1762853400000|2025-11-11 09:30:00|3060.1|3054.1|3063.6|3057.6|3064.1|3058.1|3059.9|3053.9|29
1762853700000|2025-11-11 09:35:00|3063.4|3057.4|3058.4|3052.4|3063.6|3057.6|3058.4|3052.4|53
1762854000000|2025-11-11 09:40:00|3058.1|3052.1|3058.4|3052.4|3059.6|3053.6|3058.1|3052.1|28
1762854300000|2025-11-11 09:45:00|3058.1|3052.1|3057.4|3051.4|3058.1|3052.1|3055.9|3049.9|25
1762854600000|2025-11-11 09:50:00|3057.6|3051.6|3055.9|3049.9|3057.6|3051.6|3053.4|3047.4|45
1762854900000|2025-11-11 09:55:00|3055.6|3049.6|3054.4|3048.4|3055.6|3049.6|3052.6|3046.6|44
1762855200000|2025-11-11 10:00:00|3054.1|3048.1|3052.1|3046.1|3056.4|3050.4|3051.9|3045.9|28
1762855500000|2025-11-11 10:05:00|3051.9|3045.9|3055.1|3049.1|3055.4|3049.4|3050.1|3044.1|71
1762855800000|2025-11-11 10:10:00|3054.9|3048.9|3054.1|3048.1|3055.9|3049.9|3053.1|3047.1|27
1762856100000|2025-11-11 10:15:00|3053.9|3047.9|3054.6|3048.6|3055.4|3049.4|3053.4|3047.4|18
1762856400000|2025-11-11 10:20:00|3054.4|3048.4|3053.6|3047.6|3056.1|3050.1|3053.4|3047.4|35
1762856700000|2025-11-11 10:25:00|3053.9|3047.9|3054.6|3048.6|3056.1|3050.1|3053.6|3047.6|21
1762857000000|2025-11-11 10:30:00|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3052.9|3046.9|29
1762857300000|2025-11-11 10:35:00|3054.6|3048.6|3051.9|3045.9|3054.6|3048.6|3051.6|3045.6|8
1762857600000|2025-11-11 10:40:00|3052.1|3046.1|3053.4|3047.4|3053.9|3047.9|3052.1|3046.1|25
1762857900000|2025-11-11 10:45:00|3053.6|3047.6|3055.4|3049.4|3055.6|3049.6|3053.6|3047.6|22
1762858200000|2025-11-11 10:50:00|3055.1|3049.1|3054.9|3048.9|3055.1|3049.1|3054.6|3048.6|11
1762858500000|2025-11-11 10:55:00|3054.6|3048.6|3058.9|3052.9|3059.9|3053.9|3054.4|3048.4|42
1762858800000|2025-11-11 11:00:00|3059.1|3053.1|3062.1|3056.1|3062.4|3056.4|3058.9|3052.9|17
1762859100000|2025-11-11 11:05:00|3061.9|3055.9|3061.4|3055.4|3064.9|3058.9|3061.1|3055.1|36
1762859400000|2025-11-11 11:10:00|3061.6|3055.6|3060.6|3054.6|3062.1|3056.1|3060.6|3054.6|18
1762859700000|2025-11-11 11:15:00|3060.4|3054.4|3062.4|3056.4|3062.4|3056.4|3060.4|3054.4|16
1762860000000|2025-11-11 11:20:00|3062.1|3056.1|3060.9|3054.9|3063.9|3057.9|3060.9|3054.9|21
1762860300000|2025-11-11 11:25:00|3060.6|3054.6|3060.1|3054.1|3061.4|3055.4|3058.9|3052.9|22
1762860600000|2025-11-11 11:30:00|3059.9|3053.9|3060.9|3054.9|3061.1|3055.1|3059.9|3053.9|17
1762860900000|2025-11-11 11:35:00|3060.6|3054.6|3060.6|3054.6|3060.9|3054.9|3059.6|3053.6|27
1762861200000|2025-11-11 11:40:00|3060.9|3054.9|3060.9|3054.9|3062.9|3056.9|3060.9|3054.9|21
1762861500000|2025-11-11 11:45:00|3060.6|3054.6|3060.9|3054.9|3061.4|3055.4|3060.4|3054.4|11
1762861800000|2025-11-11 11:50:00|3060.4|3054.4|3056.9|3050.9|3060.4|3054.4|3055.9|3049.9|35
1762862100000|2025-11-11 11:55:00|3056.6|3050.6|3056.6|3050.6|3057.6|3051.6|3056.4|3050.4|14
1762862400000|2025-11-11 12:00:00|3056.4|3050.4|3057.1|3051.1|3057.1|3051.1|3056.4|3050.4|16
1762862700000|2025-11-11 12:05:00|3056.9|3050.9|3056.4|3050.4|3057.1|3051.1|3056.1|3050.1|9
1762863000000|2025-11-11 12:10:00|3056.9|3050.9|3060.1|3054.1|3061.1|3055.1|3056.9|3050.9|25
1762863300000|2025-11-11 12:15:00|3060.4|3054.4|3059.1|3053.1|3060.4|3054.4|3058.6|3052.6|14
1762863600000|2025-11-11 12:20:00|3059.4|3053.4|3058.6|3052.6|3059.4|3053.4|3058.4|3052.4|19
1762863900000|2025-11-11 12:25:00|3058.9|3052.9|3058.9|3052.9|3060.1|3054.1|3058.4|3052.4|37
1762864200000|2025-11-11 12:30:00|3058.6|3052.6|3055.6|3049.6|3058.9|3052.9|3055.6|3049.6|31
1762864500000|2025-11-11 12:35:00|3055.9|3049.9|3056.1|3050.1|3057.6|3051.6|3055.4|3049.4|30
1762864800000|2025-11-11 12:40:00|3056.4|3050.4|3057.9|3051.9|3058.4|3052.4|3056.4|3050.4|21
1762865100000|2025-11-11 12:45:00|3057.4|3051.4|3056.9|3050.9|3057.6|3051.6|3056.4|3050.4|20
1762865400000|2025-11-11 12:50:00|3056.6|3050.6|3051.9|3045.9|3056.6|3050.6|3051.1|3045.1|69
1762865700000|2025-11-11 12:55:00|3051.6|3045.6|3053.9|3047.9|3054.6|3048.6|3051.4|3045.4|53
1762866000000|2025-11-11 13:00:00|3054.1|3048.1|3052.6|3046.6|3054.4|3048.4|3049.9|3043.9|135
1762866300000|2025-11-11 13:05:00|3052.4|3046.4|3059.9|3053.9|3060.6|3054.6|3052.1|3046.1|67
1762866600000|2025-11-11 13:10:00|3060.4|3054.4|3061.9|3055.9|3063.9|3057.9|3060.1|3054.1|98
1762866900000|2025-11-11 13:15:00|3061.6|3055.6|3060.4|3054.4|3062.1|3056.1|3059.6|3053.6|59
1762867200000|2025-11-11 13:20:00|3060.1|3054.1|3064.1|3058.1|3064.4|3058.4|3059.1|3053.1|45
1762867500000|2025-11-11 13:25:00|3064.4|3058.4|3065.9|3059.9|3066.1|3060.1|3064.1|3058.1|51
1762867800000|2025-11-11 13:30:00|3066.4|3060.4|3067.4|3061.4|3068.1|3062.1|3065.9|3059.9|38
1762868100000|2025-11-11 13:35:00|3067.1|3061.1|3068.4|3062.4|3068.4|3062.4|3066.9|3060.9|32
1762868400000|2025-11-11 13:40:00|3068.6|3062.6|3071.4|3065.4|3071.9|3065.9|3068.6|3062.6|56
1762868700000|2025-11-11 13:45:00|3071.6|3065.6|3070.4|3064.4|3072.6|3066.6|3069.6|3063.6|74
1762869000000|2025-11-11 13:50:00|3070.1|3064.1|3068.6|3062.6|3070.9|3064.9|3068.6|3062.6|21
1762869300000|2025-11-11 13:55:00|3069.1|3063.1|3067.1|3061.1|3069.9|3063.9|3066.6|3060.6|41
1762869600000|2025-11-11 14:00:00|3067.4|3061.4|3069.1|3063.1|3070.6|3064.6|3066.9|3060.9|49
1762869900000|2025-11-11 14:05:00|3068.9|3062.9|3069.6|3063.6|3071.9|3065.9|3068.9|3062.9|43
1762870200000|2025-11-11 14:10:00|3070.1|3064.1|3069.4|3063.4|3070.9|3064.9|3068.9|3062.9|44
1762870500000|2025-11-11 14:15:00|3069.6|3063.6|3067.6|3061.6|3069.6|3063.6|3066.4|3060.4|39
1762870800000|2025-11-11 14:20:00|3067.4|3061.4|3066.6|3060.6|3067.6|3061.6|3065.4|3059.4|41
1762871100000|2025-11-11 14:25:00|3066.4|3060.4|3065.6|3059.6|3066.6|3060.6|3065.4|3059.4|34
1762871400000|2025-11-11 14:30:00|3065.9|3059.9|3065.6|3059.6|3067.6|3061.6|3064.9|3058.9|58
1762871700000|2025-11-11 14:35:00|3065.9|3059.9|3066.9|3060.9|3068.4|3062.4|3065.6|3059.6|49
1762872000000|2025-11-11 14:40:00|3066.6|3060.6|3068.9|3062.9|3070.4|3064.4|3066.6|3060.6|35
1762872300000|2025-11-11 14:45:00|3068.6|3062.6|3067.4|3061.4|3070.1|3064.1|3067.1|3061.1|57
1762872600000|2025-11-11 14:50:00|3067.1|3061.1|3067.6|3061.6|3067.9|3061.9|3064.9|3058.9|61
1762872900000|2025-11-11 14:55:00|3067.4|3061.4|3070.4|3064.4|3070.6|3064.6|3067.4|3061.4|27
1762873200000|2025-11-11 15:00:00|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3067.1|3061.1|42
1762873500000|2025-11-11 15:05:00|3069.9|3063.9|3070.4|3064.4|3071.1|3065.1|3069.4|3063.4|35
1762873800000|2025-11-11 15:10:00|3070.6|3064.6|3073.4|3067.4|3074.4|3068.4|3070.6|3064.6|43
1762874100000|2025-11-11 15:15:00|3073.6|3067.6|3071.6|3065.6|3074.1|3068.1|3071.6|3065.6|39
1762874400000|2025-11-11 15:20:00|3071.9|3065.9|3070.9|3064.9|3073.4|3067.4|3069.9|3063.9|47
1762874700000|2025-11-11 15:25:00|3071.1|3065.1|3071.1|3065.1|3071.6|3065.6|3069.9|3063.9|30
1762875000000|2025-11-11 15:30:00|3070.9|3064.9|3065.9|3059.9|3071.9|3065.9|3065.4|3059.4|46
1762875300000|2025-11-11 15:35:00|3065.6|3059.6|3063.9|3057.9|3066.6|3060.6|3062.4|3056.4|89
1762875600000|2025-11-11 15:40:00|3064.6|3058.6|3065.4|3059.4|3065.4|3059.4|3063.4|3057.4|47
1762875900000|2025-11-11 15:45:00|3065.1|3059.1|3066.9|3060.9|3068.1|3062.1|3065.1|3059.1|48
1762876200000|2025-11-11 15:50:00|3066.6|3060.6|3065.9|3059.9|3067.4|3061.4|3065.6|3059.6|24
1762876500000|2025-11-11 15:55:00|3065.6|3059.6|3065.9|3059.9|3066.9|3060.9|3064.6|3058.6|26
1762876800000|2025-11-11 16:00:00|3066.1|3060.1|3069.1|3063.1|3071.9|3065.9|3065.9|3059.9|58
1762877100000|2025-11-11 16:05:00|3069.4|3063.4|3067.6|3061.6|3069.4|3063.4|3067.6|3061.6|23
1762877400000|2025-11-11 16:10:00|3067.9|3061.9|3070.4|3064.4|3070.6|3064.6|3067.9|3061.9|28
1762877700000|2025-11-11 16:15:00|3070.1|3064.1|3067.4|3061.4|3070.1|3064.1|3067.4|3061.4|49
1762878000000|2025-11-11 16:20:00|3067.6|3061.6|3068.4|3062.4|3069.6|3063.6|3067.6|3061.6|16
1762878300000|2025-11-11 16:25:00|3068.6|3062.6|3069.6|3063.6|3069.6|3063.6|3066.6|3060.6|38
1762878600000|2025-11-11 16:30:00|3069.4|3063.4|3067.6|3061.6|3069.4|3063.4|3066.4|3060.4|41
1762878900000|2025-11-11 16:35:00|3068.4|3062.4|3070.9|3064.9|3071.6|3065.6|3065.4|3059.4|95
1762879200000|2025-11-11 16:40:00|3070.6|3064.6|3067.9|3061.9|3070.6|3064.6|3066.6|3060.6|33
1762879500000|2025-11-11 16:45:00|3068.1|3062.1|3068.6|3062.6|3069.6|3063.6|3068.1|3062.1|19
1762879800000|2025-11-11 16:50:00|3068.9|3062.9|3069.1|3063.1|3069.1|3063.1|3067.9|3061.9|11
1762880100000|2025-11-11 16:55:00|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.1|3063.1|21
1762880400000|2025-11-11 17:00:00|3069.9|3063.9|3070.9|3064.9|3070.9|3064.9|3069.6|3063.6|8
1762880700000|2025-11-11 17:05:00|3070.6|3064.6|3071.4|3065.4|3073.6|3067.6|3070.4|3064.4|36
1762881000000|2025-11-11 17:10:00|3071.6|3065.6|3070.9|3064.9|3071.6|3065.6|3070.4|3064.4|18
1762881300000|2025-11-11 17:15:00|3071.1|3065.1|3070.9|3064.9|3071.1|3065.1|3070.4|3064.4|6
1762881600000|2025-11-11 17:20:00|3071.1|3065.1|3067.4|3061.4|3071.4|3065.4|3067.4|3061.4|20
1762881900000|2025-11-11 17:25:00|3067.1|3061.1|3069.9|3063.9|3071.1|3065.1|3067.1|3061.1|19
1762882200000|2025-11-11 17:30:00|3070.1|3064.1|3068.1|3062.1|3070.1|3064.1|3068.1|3062.1|18
1762882500000|2025-11-11 17:35:00|3069.1|3063.1|3067.9|3061.9|3069.1|3063.1|3067.9|3061.9|11
1762882800000|2025-11-11 17:40:00|3067.6|3061.6|3067.4|3061.4|3067.9|3061.9|3067.1|3061.1|6
1762883100000|2025-11-11 17:45:00|3067.6|3061.6|3068.1|3062.1|3068.6|3062.6|3067.6|3061.6|6
1762883400000|2025-11-11 17:50:00|3068.4|3062.4|3068.9|3062.9|3069.3|3063.3|3068.1|3062.1|11
1762883700000|2025-11-11 17:55:00|3069|3063|3070|3064|3070.3|3064.3|3068.8|3062.8|25
1762884000000|2025-11-11 18:00:00|3068.9|3062.9|3070|3064|3070|3064|3068.6|3062.6|13
1762884300000|2025-11-11 18:05:00|3070.3|3064.3|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|5
1762884600000|2025-11-11 18:10:00|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1762884900000|2025-11-11 18:15:00|3070.1|3064.1|3070|3064|3070.4|3064.4|3069.3|3063.3|10
1762885200000|2025-11-11 18:20:00|3070.1|3064.1|3070.1|3064.1|3070.4|3064.4|3070.1|3064.1|3
1762885500000|2025-11-11 18:25:00|3070|3064|3070.5|3064.5|3071.5|3065.5|3070|3064|10
1762885800000|2025-11-11 18:30:00|3070.3|3064.3|3070.4|3064.4|3070.5|3064.5|3070.1|3064.1|7
1762886100000|2025-11-11 18:35:00|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1762886400000|2025-11-11 18:40:00|3070.8|3064.8|3070.3|3064.3|3071|3065|3070|3064|20
1762886700000|2025-11-11 18:45:00|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1762887000000|2025-11-11 18:50:00|3071.1|3065.1|3070|3064|3072.1|3066.1|3069.3|3063.3|22
1762887300000|2025-11-11 18:55:00|3076.5|3057.8|3077.3|3058.5|3077.5|3058.8|3076.5|3057.8|4
1762909200000|2025-11-12 01:00:00|3065|3059|3064|3058|3066|3060|3063|3057|55
1762909500000|2025-11-12 01:05:00|3063.8|3057.8|3061.3|3055.3|3064.8|3058.8|3060.5|3054.5|54
1762909800000|2025-11-12 01:10:00|3061|3055|3060.5|3054.5|3061.3|3055.3|3060|3054|50
1762910100000|2025-11-12 01:15:00|3060.8|3054.8|3059.3|3053.3|3062.3|3056.3|3059.3|3053.3|45
1762910400000|2025-11-12 01:20:00|3059.5|3053.5|3059.5|3053.5|3061.3|3055.3|3059.5|3053.5|28
1762910700000|2025-11-12 01:25:00|3060|3054|3059.5|3053.5|3060|3054|3058.8|3052.8|26
1762911000000|2025-11-12 01:30:00|3059.3|3053.3|3058.8|3052.8|3060.3|3054.3|3058.3|3052.3|29
1762911300000|2025-11-12 01:35:00|3059|3053|3058.3|3052.3|3060.3|3054.3|3057.5|3051.5|38
1762911600000|2025-11-12 01:40:00|3058.5|3052.5|3060.8|3054.8|3061.3|3055.3|3058.5|3052.5|32
1762911900000|2025-11-12 01:45:00|3061|3055|3062|3056|3062.3|3056.3|3059.5|3053.5|41
1762912200000|2025-11-12 01:50:00|3061.8|3055.8|3063.8|3057.8|3063.8|3057.8|3060.8|3054.8|23
1762912500000|2025-11-12 01:55:00|3064|3058|3064|3058|3065|3059|3062|3056|29
1762912800000|2025-11-12 02:00:00|3064.8|3058.8|3064.5|3058.5|3065.5|3059.5|3063.5|3057.5|52
1762913100000|2025-11-12 02:05:00|3064.8|3058.8|3064|3058|3065|3059|3063.8|3057.8|22
1762913400000|2025-11-12 02:10:00|3064.3|3058.3|3065|3059|3065.8|3059.8|3064|3058|39
1762913700000|2025-11-12 02:15:00|3065.3|3059.3|3065|3059|3065.8|3059.8|3065|3059|7
1762914000000|2025-11-12 02:20:00|3064.8|3058.8|3064|3058|3065|3059|3064|3058|7
1762914300000|2025-11-12 02:25:00|3063.8|3057.8|3064|3058|3064.3|3058.3|3063.3|3057.3|19
1762914600000|2025-11-12 02:30:00|3063.8|3057.8|3062.3|3056.3|3063.8|3057.8|3060.8|3054.8|48
1762914900000|2025-11-12 02:35:00|3062|3056|3062.5|3056.5|3063|3057|3061.3|3055.3|30
1762915200000|2025-11-12 02:40:00|3062.8|3056.8|3060.8|3054.8|3063|3057|3060|3054|32
1762915500000|2025-11-12 02:45:00|3060.5|3054.5|3060.8|3054.8|3061|3055|3059|3053|31
1762915800000|2025-11-12 02:50:00|3060.5|3054.5|3060|3054|3061.8|3055.8|3060|3054|32
1762916100000|2025-11-12 02:55:00|3060.5|3054.5|3058.3|3052.3|3060.8|3054.8|3058.3|3052.3|25
1762916400000|2025-11-12 03:00:00|3058|3052|3058.3|3052.3|3058.5|3052.5|3057|3051|22
1762916700000|2025-11-12 03:05:00|3058|3052|3056.8|3050.8|3058.3|3052.3|3056.5|3050.5|34
1762917000000|2025-11-12 03:10:00|3056.5|3050.5|3058.3|3052.3|3058.8|3052.8|3056.5|3050.5|32
1762917300000|2025-11-12 03:15:00|3058|3052|3058.5|3052.5|3059|3053|3057.8|3051.8|23
1762917600000|2025-11-12 03:20:00|3058.8|3052.8|3059|3053|3060.3|3054.3|3058|3052|32
1762917900000|2025-11-12 03:25:00|3058.5|3052.5|3058.5|3052.5|3059.5|3053.5|3058.3|3052.3|35
1762918200000|2025-11-12 03:30:00|3058.3|3052.3|3057|3051|3058.5|3052.5|3056.8|3050.8|15
1762918500000|2025-11-12 03:35:00|3057.3|3051.3|3057.5|3051.5|3058.5|3052.5|3057.3|3051.3|14
1762918800000|2025-11-12 03:40:00|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3056.8|3050.8|9
1762919100000|2025-11-12 03:45:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1762919400000|2025-11-12 03:50:00|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1762919700000|2025-11-12 03:55:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1762920000000|2025-11-12 04:00:00|3057|3051|3055.5|3049.5|3057.3|3051.3|3055.5|3049.5|11
1762920300000|2025-11-12 04:05:00|3055.3|3049.3|3056|3050|3056.3|3050.3|3054.3|3048.3|12
1762920600000|2025-11-12 04:10:00|3055.8|3049.8|3056|3050|3056.3|3050.3|3055.5|3049.5|7
1762920900000|2025-11-12 04:15:00|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.3|3049.3|9
1762921200000|2025-11-12 04:20:00|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|3
1762921800000|2025-11-12 04:30:00|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1762922100000|2025-11-12 04:35:00|3055.5|3049.5|3057|3051|3057|3051|3055.5|3049.5|6
1762922400000|2025-11-12 04:40:00|3056.8|3050.8|3055.5|3049.5|3057|3051|3055.3|3049.3|12
1762922700000|2025-11-12 04:45:00|3055.8|3049.8|3055.5|3049.5|3056.3|3050.3|3055.3|3049.3|9
1762923000000|2025-11-12 04:50:00|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1762923300000|2025-11-12 04:55:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|9
1762923600000|2025-11-12 05:00:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|12
1762923900000|2025-11-12 05:05:00|3055.8|3049.8|3055.8|3049.8|3056.3|3050.3|3055.3|3049.3|11
1762924200000|2025-11-12 05:10:00|3056|3050|3056|3050|3056.5|3050.5|3055.8|3049.8|7
1762924500000|2025-11-12 05:15:00|3055.8|3049.8|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|8
1762924800000|2025-11-12 05:20:00|3055.5|3049.5|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|5
1762925100000|2025-11-12 05:25:00|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|4
1762925400000|2025-11-12 05:30:00|3055|3049|3057|3051|3057.5|3051.5|3053.3|3047.3|83
1762925700000|2025-11-12 05:35:00|3057.3|3051.3|3057.5|3051.5|3058.3|3052.3|3057|3051|50
1762926000000|2025-11-12 05:40:00|3057|3051|3058.8|3052.8|3059|3053|3056|3050|45
1762926300000|2025-11-12 05:45:00|3059|3053|3059.5|3053.5|3060.5|3054.5|3058.5|3052.5|47
1762926600000|2025-11-12 05:50:00|3059.8|3053.8|3060.5|3054.5|3061|3055|3059.3|3053.3|38
1762926900000|2025-11-12 05:55:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3058.8|3052.8|32
1762927200000|2025-11-12 06:00:00|3060.5|3054.5|3062.8|3056.8|3062.8|3056.8|3059.8|3053.8|47
1762927500000|2025-11-12 06:05:00|3062.3|3056.3|3064.5|3058.5|3065.5|3059.5|3061.8|3055.8|31
1762927800000|2025-11-12 06:10:00|3064.3|3058.3|3061.8|3055.8|3064.3|3058.3|3061.8|3055.8|18
1762928100000|2025-11-12 06:15:00|3062|3056|3061.3|3055.3|3062.3|3056.3|3060|3054|27
1762928400000|2025-11-12 06:20:00|3061.5|3055.5|3062|3056|3062.8|3056.8|3061.3|3055.3|33
1762928700000|2025-11-12 06:25:00|3062.3|3056.3|3061.8|3055.8|3062.8|3056.8|3061.8|3055.8|16
1762929000000|2025-11-12 06:30:00|3062|3056|3064|3058|3064|3058|3062|3056|20
1762929300000|2025-11-12 06:35:00|3064.3|3058.3|3068.5|3062.5|3068.5|3062.5|3064|3058|33
1762929600000|2025-11-12 06:40:00|3068.3|3062.3|3068.5|3062.5|3070.3|3064.3|3067.3|3061.3|29
1762929900000|2025-11-12 06:45:00|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066|3060|20
1762930200000|2025-11-12 06:50:00|3066.8|3060.8|3068.3|3062.3|3068.5|3062.5|3066.5|3060.5|15
1762930500000|2025-11-12 06:55:00|3068|3062|3068.3|3062.3|3069|3063|3067.8|3061.8|21
1762930800000|2025-11-12 07:00:00|3069|3063|3068.5|3062.5|3069|3063|3067.8|3061.8|20
1762931100000|2025-11-12 07:05:00|3068.8|3062.8|3074.3|3068.3|3074.3|3068.3|3068.3|3062.3|28
1762931400000|2025-11-12 07:10:00|3073.8|3067.8|3075.3|3069.3|3076.8|3070.8|3073.8|3067.8|29
1762931700000|2025-11-12 07:15:00|3075.5|3069.5|3074.5|3068.5|3076.5|3070.5|3074.5|3068.5|21
1762932000000|2025-11-12 07:20:00|3074.3|3068.3|3074.3|3068.3|3074.8|3068.8|3073|3067|12
1762932300000|2025-11-12 07:25:00|3074|3068|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|25
1762932600000|2025-11-12 07:30:00|3075|3069|3072.5|3066.5|3075|3069|3072.5|3066.5|12
1762932900000|2025-11-12 07:35:00|3072.8|3066.8|3071.8|3065.8|3074|3068|3070.8|3064.8|31
1762933200000|2025-11-12 07:40:00|3072|3066|3070.5|3064.5|3072|3066|3069|3062|23
1762933500000|2025-11-12 07:45:00|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070|3064|12
1762933800000|2025-11-12 07:50:00|3070.3|3064.3|3071.8|3065.8|3071.8|3065.8|3070.3|3064.3|23
1762934100000|2025-11-12 07:55:00|3071.5|3065.5|3072.9|3066.9|3074.1|3068.1|3070.9|3064.9|62
1762934400000|2025-11-12 08:00:00|3073.9|3067.9|3073.9|3067.9|3077.1|3071.1|3070.6|3064.6|63
1762934700000|2025-11-12 08:05:00|3074.1|3068.1|3073.4|3067.4|3077.9|3071.9|3072.9|3066.9|41
1762935000000|2025-11-12 08:10:00|3073.1|3067.1|3071.4|3065.4|3073.9|3067.9|3070.6|3064.6|59
1762935300000|2025-11-12 08:15:00|3071.1|3065.1|3072.4|3066.4|3072.4|3066.4|3069.6|3063.6|24
1762935600000|2025-11-12 08:20:00|3072.6|3066.6|3071.6|3065.6|3074.1|3068.1|3071.1|3065.1|30
1762935900000|2025-11-12 08:25:00|3071.9|3065.9|3073.4|3067.4|3074.4|3068.4|3071.9|3065.9|16
1762936200000|2025-11-12 08:30:00|3073.1|3067.1|3071.4|3065.4|3073.1|3067.1|3071.4|3065.4|12
1762936500000|2025-11-12 08:35:00|3071.6|3065.6|3069.1|3063.1|3072.9|3066.9|3069.1|3063.1|25
1762936800000|2025-11-12 08:40:00|3068.9|3062.9|3069.4|3063.4|3070.6|3064.6|3067.8|3061.8|30
1762937100000|2025-11-12 08:45:00|3069.1|3063.1|3070.4|3064.4|3071.9|3065.9|3069.1|3063.1|22
1762937400000|2025-11-12 08:50:00|3070.1|3064.1|3069.4|3063.4|3070.4|3064.4|3068.9|3062.9|12
1762937700000|2025-11-12 08:55:00|3069.1|3063.1|3069.4|3063.4|3071.9|3065.9|3068.1|3062.1|25
1762938000000|2025-11-12 09:00:00|3069.1|3063.1|3067.4|3061.4|3069.1|3063.1|3064.6|3058.6|62
1762938300000|2025-11-12 09:05:00|3067.1|3061.1|3061.1|3055.1|3067.1|3061.1|3060.4|3054.4|36
1762938600000|2025-11-12 09:10:00|3061.4|3055.4|3066.4|3060.4|3066.4|3060.4|3061.4|3055.4|42
1762938900000|2025-11-12 09:15:00|3066.6|3060.6|3067.1|3061.1|3068.6|3062.6|3066.6|3060.6|33
1762939200000|2025-11-12 09:20:00|3066.6|3060.6|3066.4|3060.4|3066.9|3060.9|3065.6|3059.6|13
1762939500000|2025-11-12 09:25:00|3065.9|3059.9|3064.1|3058.1|3065.9|3059.9|3063.6|3057.6|31
1762939800000|2025-11-12 09:30:00|3063.9|3057.9|3061.1|3055.1|3065.1|3059.1|3060.9|3054.9|33
1762940100000|2025-11-12 09:35:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3058.9|3052.9|31
1762940400000|2025-11-12 09:40:00|3060.9|3054.9|3060.9|3054.9|3061.6|3055.6|3060.4|3054.4|24
1762940700000|2025-11-12 09:45:00|3060.6|3054.6|3060.4|3054.4|3062.9|3056.9|3058.9|3052.9|25
1762941000000|2025-11-12 09:50:00|3060.1|3054.1|3058.6|3052.6|3060.4|3054.4|3058.6|3052.6|33
1762941300000|2025-11-12 09:55:00|3058.4|3052.4|3059.1|3053.1|3060.4|3054.4|3058.4|3052.4|33
1762941600000|2025-11-12 10:00:00|3058.9|3052.9|3060.6|3054.6|3061.6|3055.6|3058.6|3052.6|25
1762941900000|2025-11-12 10:05:00|3060.4|3054.4|3058.6|3052.6|3060.9|3054.9|3058.6|3052.6|18
1762942200000|2025-11-12 10:10:00|3058.1|3052.1|3056.9|3050.9|3058.9|3052.9|3055.6|3049.6|38
1762942500000|2025-11-12 10:15:00|3056.6|3050.6|3059.4|3053.4|3060.1|3054.1|3056.6|3050.6|26
1762942800000|2025-11-12 10:20:00|3059.1|3053.1|3058.1|3052.1|3060.9|3054.9|3058.1|3052.1|15
1762943100000|2025-11-12 10:25:00|3057.9|3051.9|3057.1|3051.1|3058.4|3052.4|3056.1|3050.1|34
1762943400000|2025-11-12 10:30:00|3056.9|3050.9|3058.9|3052.9|3059.1|3053.1|3056.9|3050.9|26
1762943700000|2025-11-12 10:35:00|3059.1|3053.1|3060.4|3054.4|3060.4|3054.4|3058.9|3052.9|8
1762944000000|2025-11-12 10:40:00|3060.1|3054.1|3060.1|3054.1|3061.4|3055.4|3059.1|3053.1|18
1762944300000|2025-11-12 10:45:00|3059.9|3053.9|3060.1|3054.1|3060.6|3054.6|3059.1|3053.1|17
1762944600000|2025-11-12 10:50:00|3059.9|3053.9|3060.6|3054.6|3061.1|3055.1|3059.6|3053.6|10
1762944900000|2025-11-12 10:55:00|3060.9|3054.9|3060.6|3054.6|3061.1|3055.1|3060.6|3054.6|6
1762945200000|2025-11-12 11:00:00|3060.9|3054.9|3059.9|3053.9|3061.1|3055.1|3059.9|3053.9|11
1762945500000|2025-11-12 11:05:00|3060.1|3054.1|3060.6|3054.6|3060.9|3054.9|3059.9|3053.9|15
1762945800000|2025-11-12 11:10:00|3060.4|3054.4|3059.6|3053.6|3060.6|3054.6|3059.4|3053.4|16
1762946100000|2025-11-12 11:15:00|3059.4|3053.4|3059.6|3053.6|3059.9|3053.9|3059.1|3053.1|9
1762946400000|2025-11-12 11:20:00|3059.4|3053.4|3059.6|3053.6|3061.4|3055.4|3059.4|3053.4|18
1762946700000|2025-11-12 11:25:00|3059.9|3053.9|3060.6|3054.6|3061.1|3055.1|3059.6|3053.6|16
1762947000000|2025-11-12 11:30:00|3060.9|3054.9|3060.6|3054.6|3061.6|3055.6|3060.1|3054.1|11
1762947300000|2025-11-12 11:35:00|3060.4|3054.4|3058.6|3052.6|3061.6|3055.6|3058.6|3052.6|16
1762947600000|2025-11-12 11:40:00|3058.4|3052.4|3058.6|3052.6|3058.9|3052.9|3058.1|3052.1|6
1762947900000|2025-11-12 11:45:00|3058.9|3052.9|3058.6|3052.6|3059.4|3053.4|3058.4|3052.4|11
1762948200000|2025-11-12 11:50:00|3058.4|3052.4|3056.1|3050.1|3058.6|3052.6|3055.9|3049.9|22
1762948500000|2025-11-12 11:55:00|3055.9|3049.9|3057.6|3051.6|3058.4|3052.4|3055.9|3049.9|32
1762948800000|2025-11-12 12:00:00|3056.9|3050.9|3059.4|3053.4|3059.4|3053.4|3056.9|3050.9|33
1762949100000|2025-11-12 12:05:00|3059.6|3053.6|3059.4|3053.4|3060.9|3054.9|3059.4|3053.4|30
1762949400000|2025-11-12 12:10:00|3059.6|3053.6|3058.4|3052.4|3059.9|3053.9|3058.4|3052.4|10
1762949700000|2025-11-12 12:15:00|3058.6|3052.6|3059.1|3053.1|3059.9|3053.9|3058.6|3052.6|22
1762950000000|2025-11-12 12:20:00|3059.4|3053.4|3058.9|3052.9|3059.6|3053.6|3057.9|3051.9|17
1762950300000|2025-11-12 12:25:00|3059.4|3053.4|3059.1|3053.1|3059.4|3053.4|3059.1|3053.1|4
1762950600000|2025-11-12 12:30:00|3058.9|3052.9|3060.9|3054.9|3062.1|3056.1|3058.9|3052.9|48
1762950900000|2025-11-12 12:35:00|3060.6|3054.6|3060.6|3054.6|3061.6|3055.6|3059.9|3053.9|15
1762951200000|2025-11-12 12:40:00|3060.4|3054.4|3061.6|3055.6|3062.1|3056.1|3060.4|3054.4|25
1762951500000|2025-11-12 12:45:00|3061.9|3055.9|3063.6|3057.6|3064.1|3058.1|3060.9|3054.9|27
1762951800000|2025-11-12 12:50:00|3063.4|3057.4|3061.9|3055.9|3064.6|3058.6|3061.6|3055.6|72
1762952100000|2025-11-12 12:55:00|3062.4|3056.4|3063.6|3057.6|3065.1|3059.1|3062.4|3056.4|71
1762952400000|2025-11-12 13:00:00|3063.9|3057.9|3060.9|3054.9|3065.9|3059.9|3059.9|3053.9|135
1762952700000|2025-11-12 13:05:00|3060.6|3054.6|3059.9|3053.9|3063.4|3057.4|3059.9|3053.9|64
1762953000000|2025-11-12 13:10:00|3059.6|3053.6|3055.9|3049.9|3059.9|3053.9|3055.9|3049.9|73
1762953300000|2025-11-12 13:15:00|3055.6|3049.6|3050.6|3044.6|3056.6|3050.6|3050.6|3044.6|44
1762953600000|2025-11-12 13:20:00|3051.1|3045.1|3052.4|3046.4|3055.6|3049.6|3050.9|3044.9|51
1762953900000|2025-11-12 13:25:00|3052.6|3046.6|3054.4|3048.4|3055.9|3049.9|3052.4|3046.4|81
1762954200000|2025-11-12 13:30:00|3054.1|3048.1|3055.6|3049.6|3056.6|3050.6|3051.1|3045.1|100
1762954500000|2025-11-12 13:35:00|3055.9|3049.9|3054.4|3048.4|3056.1|3050.1|3053.6|3047.6|78
1762954800000|2025-11-12 13:40:00|3054.1|3048.1|3056.6|3050.6|3056.6|3050.6|3052.4|3046.4|53
1762955100000|2025-11-12 13:45:00|3056.4|3050.4|3056.9|3050.9|3058.4|3052.4|3056.1|3050.1|41
1762955400000|2025-11-12 13:50:00|3057.1|3051.1|3057.9|3051.9|3058.6|3052.6|3055.9|3049.9|48
1762955700000|2025-11-12 13:55:00|3058.1|3052.1|3055.4|3049.4|3059.6|3053.6|3055.4|3049.4|55
1762956000000|2025-11-12 14:00:00|3055.6|3049.6|3058.1|3052.1|3058.6|3052.6|3055.6|3049.6|97
1762956300000|2025-11-12 14:05:00|3059.1|3053.1|3056.9|3050.9|3059.1|3053.1|3055.4|3049.4|79
1762956600000|2025-11-12 14:10:00|3056.6|3050.6|3053.6|3047.6|3057.4|3051.4|3053.6|3047.6|93
1762956900000|2025-11-12 14:15:00|3053.4|3047.4|3052.9|3046.9|3056.6|3050.6|3052.9|3046.9|53
1762957200000|2025-11-12 14:20:00|3053.1|3047.1|3052.9|3046.9|3054.9|3048.9|3052.6|3046.6|38
1762957500000|2025-11-12 14:25:00|3053.1|3047.1|3051.9|3045.9|3054.9|3048.9|3050.4|3044.4|55
1762957800000|2025-11-12 14:30:00|3051.6|3045.6|3047.6|3041.6|3051.9|3045.9|3046.9|3040.9|61
1762958100000|2025-11-12 14:35:00|3048.1|3042.1|3052.1|3046.1|3052.1|3046.1|3047.9|3041.9|55
1762958400000|2025-11-12 14:40:00|3051.9|3045.9|3050.9|3044.9|3052.6|3046.6|3050.4|3044.4|64
1762958700000|2025-11-12 14:45:00|3050.6|3044.6|3049.9|3043.9|3051.9|3045.9|3048.6|3042.6|52
1762959000000|2025-11-12 14:50:00|3050.1|3044.1|3055.1|3049.1|3056.1|3050.1|3050.1|3044.1|42
1762959300000|2025-11-12 14:55:00|3055.6|3049.6|3057.9|3051.9|3058.1|3052.1|3055.1|3049.1|98
1762959600000|2025-11-12 15:00:00|3058.4|3052.4|3058.9|3052.9|3061.4|3055.4|3057.1|3051.1|73
1762959900000|2025-11-12 15:05:00|3059.1|3053.1|3059.1|3053.1|3059.9|3053.9|3056.6|3050.6|59
1762960200000|2025-11-12 15:10:00|3058.9|3052.9|3060.6|3054.6|3061.6|3055.6|3058.1|3052.1|73
1762960500000|2025-11-12 15:15:00|3060.9|3054.9|3063.4|3057.4|3063.4|3057.4|3060.4|3054.4|50
1762960800000|2025-11-12 15:20:00|3064.6|3058.6|3063.1|3057.1|3065.9|3059.9|3062.9|3056.9|51
1762961100000|2025-11-12 15:25:00|3062.9|3056.9|3061.9|3055.9|3064.6|3058.6|3061.4|3055.4|47
1762961400000|2025-11-12 15:30:00|3061.6|3055.6|3062.9|3056.9|3065.6|3059.6|3061.6|3055.6|55
1762961700000|2025-11-12 15:35:00|3063.1|3057.1|3067.1|3061.1|3067.4|3061.4|3062.4|3056.4|63
1762962000000|2025-11-12 15:40:00|3066.9|3060.9|3066.9|3060.9|3068.1|3062.1|3066.1|3060.1|42
1762962300000|2025-11-12 15:45:00|3067.1|3061.1|3067.9|3061.9|3068.1|3062.1|3066.4|3060.4|29
1762962600000|2025-11-12 15:50:00|3068.1|3062.1|3063.4|3057.4|3068.1|3062.1|3063.4|3057.4|68
1762962900000|2025-11-12 15:55:00|3063.6|3057.6|3068.4|3062.4|3069.1|3063.1|3063.6|3057.6|54
1762963200000|2025-11-12 16:00:00|3068.1|3062.1|3071.4|3065.4|3071.8|3065.8|3068.1|3062.1|56
1762963500000|2025-11-12 16:05:00|3071.9|3065.9|3072.1|3066.1|3074.4|3068.4|3071.4|3065.4|76
1762963800000|2025-11-12 16:10:00|3072.6|3066.6|3072.4|3066.4|3073.1|3067.1|3069.9|3063.9|64
1762964100000|2025-11-12 16:15:00|3072.6|3066.6|3072.9|3066.9|3075.1|3069.1|3072.6|3066.6|50
1762964400000|2025-11-12 16:20:00|3073.6|3067.6|3076.9|3070.9|3078.6|3072.6|3073.6|3067.6|62
1762964700000|2025-11-12 16:25:00|3077.1|3071.1|3078.6|3072.6|3079.6|3073.6|3076.9|3070.9|50
1762965000000|2025-11-12 16:30:00|3078.4|3072.4|3078.4|3072.4|3081.6|3075.6|3078.1|3072.1|66
1762965300000|2025-11-12 16:35:00|3078.6|3072.6|3078.4|3072.4|3080.1|3074.1|3075.9|3069.9|107
1762965600000|2025-11-12 16:40:00|3078.1|3072.1|3076.6|3070.6|3078.1|3072.1|3076.1|3070.1|17
1762965900000|2025-11-12 16:45:00|3076.9|3070.9|3077.4|3071.4|3077.9|3071.9|3075.6|3069.6|42
1762966200000|2025-11-12 16:50:00|3077.6|3071.6|3079.4|3073.4|3079.4|3073.4|3076.6|3070.6|41
1762966500000|2025-11-12 16:55:00|3079.1|3073.1|3079.4|3073.4|3081.1|3075.1|3079.1|3073.1|38
1762966800000|2025-11-12 17:00:00|3079.1|3073.1|3079.4|3073.4|3080.1|3074.1|3078.4|3072.4|23
1762967100000|2025-11-12 17:05:00|3079.1|3073.1|3079.6|3073.6|3079.6|3073.6|3078.6|3072.6|6
1762967400000|2025-11-12 17:10:00|3079.4|3073.4|3079.6|3073.6|3080.1|3074.1|3079.1|3073.1|20
1762967700000|2025-11-12 17:15:00|3079.9|3073.9|3079.6|3073.6|3079.9|3073.9|3079.1|3073.1|34
1762968000000|2025-11-12 17:20:00|3079.4|3073.4|3077.9|3071.9|3080.1|3074.1|3077.4|3071.4|37
1762968300000|2025-11-12 17:25:00|3077.6|3071.6|3076.9|3070.9|3077.9|3071.9|3076.4|3070.4|7
1762968600000|2025-11-12 17:30:00|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|8
1762968900000|2025-11-12 17:35:00|3077.1|3071.1|3075.6|3069.6|3077.1|3071.1|3075.4|3069.4|9
1762969200000|2025-11-12 17:40:00|3075.4|3069.4|3074.6|3068.6|3075.6|3069.6|3074.1|3068.1|7
1762969500000|2025-11-12 17:45:00|3073.4|3067.4|3075.4|3069.4|3076.4|3070.4|3073.4|3067.4|28
1762969800000|2025-11-12 17:50:00|3075.1|3069.1|3074.1|3068.1|3075.6|3069.6|3073.4|3067.4|22
1762970100000|2025-11-12 17:55:00|3074.4|3068.4|3074.8|3068.8|3075.3|3069.3|3074.4|3068.4|26
1762970400000|2025-11-12 18:00:00|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|12
1762970700000|2025-11-12 18:05:00|3075|3069|3076.5|3070.5|3076.9|3070.9|3074.4|3068.4|23
1762971000000|2025-11-12 18:10:00|3076.3|3070.3|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|9
1762971300000|2025-11-12 18:15:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3074.9|3068.9|10
1762971600000|2025-11-12 18:20:00|3075.8|3069.8|3078.3|3072.3|3078.3|3072.3|3075.8|3069.8|9
1762971900000|2025-11-12 18:25:00|3078.5|3072.5|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|5
1762972200000|2025-11-12 18:30:00|3078.1|3072.1|3076|3070|3078.1|3072.1|3075.3|3069.3|14
1762972500000|2025-11-12 18:35:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|8
1762972800000|2025-11-12 18:40:00|3076.3|3070.3|3074.8|3068.8|3076.3|3070.3|3074.8|3068.8|16
1762973100000|2025-11-12 18:45:00|3074.5|3068.5|3076.4|3070.4|3077.1|3071.1|3074|3068|24
1762973400000|2025-11-12 18:50:00|3076.6|3070.6|3076.6|3070.6|3077.1|3071.1|3076.1|3070.1|12
1762973700000|2025-11-12 18:55:00|3083|3064.3|3083.3|3064.5|3083.5|3064.8|3082.3|3063.5|7
1762995600000|2025-11-13 01:00:00|3073.8|3067.8|3077.3|3071.3|3077.5|3071.5|3072.8|3066.8|79
1762995900000|2025-11-13 01:05:00|3078.3|3072.3|3076.3|3070.3|3078.3|3072.3|3075.8|3069.8|75
1762996200000|2025-11-13 01:10:00|3076|3070|3074.3|3068.3|3076.3|3070.3|3073.5|3067.5|55
1762996500000|2025-11-13 01:15:00|3073.8|3067.8|3072|3066|3074.3|3068.3|3070.5|3064.5|37
1762996800000|2025-11-13 01:20:00|3071.8|3065.8|3073.8|3067.8|3073.8|3067.8|3070.8|3064.8|30
1762997100000|2025-11-13 01:25:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3069.8|3063.8|32
1762997400000|2025-11-13 01:30:00|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3070.5|3064.5|34
1762997700000|2025-11-13 01:35:00|3072.5|3066.5|3075.3|3069.3|3075.5|3069.5|3072.5|3066.5|34
1762998000000|2025-11-13 01:40:00|3075|3069|3072.8|3066.8|3075|3069|3072.8|3066.8|31
1762998300000|2025-11-13 01:45:00|3073|3067|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|27
1762998600000|2025-11-13 01:50:00|3074|3068|3074|3068|3074.8|3068.8|3072.8|3066.8|31
1762998900000|2025-11-13 01:55:00|3073.8|3067.8|3076|3070|3076.8|3070.8|3073.8|3067.8|44
1762999200000|2025-11-13 02:00:00|3076.8|3070.8|3078.3|3072.3|3079|3073|3076|3070|34
1762999500000|2025-11-13 02:05:00|3078|3072|3080.3|3074.3|3081|3075|3077.3|3071.3|36
1762999800000|2025-11-13 02:10:00|3080.5|3074.5|3077.3|3071.3|3081.8|3075.8|3077.3|3071.3|42
1763000100000|2025-11-13 02:15:00|3077.5|3071.5|3078.5|3072.5|3078.5|3072.5|3076.8|3070.8|15
1763000400000|2025-11-13 02:20:00|3078.3|3072.3|3075.8|3069.8|3078.3|3072.3|3075.3|3069.3|20
1763000700000|2025-11-13 02:25:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|12
1763001000000|2025-11-13 02:30:00|3076.5|3070.5|3080|3074|3081|3075|3075.8|3069.8|80
1763001300000|2025-11-13 02:35:00|3079.8|3073.8|3079.3|3073.3|3080.8|3074.8|3079.3|3073.3|38
1763001600000|2025-11-13 02:40:00|3079|3073|3081.5|3075.5|3082.3|3076.3|3078.8|3072.8|38
1763001900000|2025-11-13 02:45:00|3081.8|3075.8|3082|3076|3083.5|3077.5|3081.5|3075.5|39
1763002200000|2025-11-13 02:50:00|3082.5|3076.5|3082.5|3076.5|3082.8|3076.8|3081.3|3075.3|27
1763002500000|2025-11-13 02:55:00|3082.8|3076.8|3082.5|3076.5|3084|3078|3080.8|3074.8|22
1763002800000|2025-11-13 03:00:00|3082.8|3076.8|3082|3076|3083.5|3077.5|3082|3076|21
1763003100000|2025-11-13 03:05:00|3082.5|3076.5|3081.8|3075.8|3083.3|3077.3|3081.5|3075.5|28
1763003400000|2025-11-13 03:10:00|3081.5|3075.5|3082|3076|3083.8|3077.8|3081.3|3075.3|20
1763003700000|2025-11-13 03:15:00|3081.8|3075.8|3082.3|3076.3|3082.5|3076.5|3080.8|3074.8|18
1763004000000|2025-11-13 03:20:00|3082|3076|3085.3|3079.3|3085.5|3079.5|3081.8|3075.8|28
1763004300000|2025-11-13 03:25:00|3085|3079|3085.3|3079.3|3086.5|3080.5|3084.5|3078.5|28
1763004600000|2025-11-13 03:30:00|3085|3079|3085|3079|3085.5|3079.5|3084.8|3078.8|13
1763004900000|2025-11-13 03:35:00|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.8|3078.8|6
1763005200000|2025-11-13 03:40:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.3|3078.3|11
1763005500000|2025-11-13 03:45:00|3085|3079|3084|3078|3085|3079|3083|3077|17
1763005800000|2025-11-13 03:50:00|3083.8|3077.8|3084.8|3078.8|3084.8|3078.8|3083.5|3077.5|7
1763006100000|2025-11-13 03:55:00|3085|3079|3085|3079|3085.3|3079.3|3084.8|3078.8|11
1763006400000|2025-11-13 04:00:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1763006700000|2025-11-13 04:05:00|3085|3079|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|4
1763007000000|2025-11-13 04:10:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|3
1763007300000|2025-11-13 04:15:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1763007600000|2025-11-13 04:20:00|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|3
1763007900000|2025-11-13 04:25:00|3085|3079|3086.5|3080.5|3086.5|3080.5|3085|3079|4
1763008200000|2025-11-13 04:30:00|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|4
1763008500000|2025-11-13 04:35:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086|3080|3
1763008800000|2025-11-13 04:40:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|5
1763009100000|2025-11-13 04:45:00|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3085.8|3079.8|6
1763009400000|2025-11-13 04:50:00|3085.8|3079.8|3085|3079|3086.3|3080.3|3085|3079|8
1763009700000|2025-11-13 04:55:00|3085.3|3079.3|3085.3|3079.3|3086|3080|3085|3079|8
1763010000000|2025-11-13 05:00:00|3085|3079|3085.3|3079.3|3086.3|3080.3|3085|3079|8
1763010300000|2025-11-13 05:05:00|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|3
1763010600000|2025-11-13 05:10:00|3086|3080|3085.8|3079.8|3086|3080|3085.5|3079.5|3
1763010900000|2025-11-13 05:15:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1763011200000|2025-11-13 05:20:00|3085.8|3079.8|3086|3080|3086.3|3080.3|3085.5|3079.5|10
1763011500000|2025-11-13 05:25:00|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3084.3|3078.3|11
1763011800000|2025-11-13 05:30:00|3086.5|3080.5|3089|3083|3089.5|3083.5|3086.5|3080.5|61
1763012100000|2025-11-13 05:35:00|3089.8|3083.8|3090.5|3084.5|3090.8|3084.8|3088|3082|58
1763012400000|2025-11-13 05:40:00|3090.8|3084.8|3090|3084|3091|3085|3089.5|3083.5|35
1763012700000|2025-11-13 05:45:00|3089.8|3083.8|3089.8|3083.8|3090|3084|3088.3|3082.3|34
1763013000000|2025-11-13 05:50:00|3089.5|3083.5|3089.8|3083.8|3090.5|3084.5|3088.5|3082.5|36
1763013300000|2025-11-13 05:55:00|3089.5|3083.5|3087|3081|3089.5|3083.5|3087|3081|34
1763013600000|2025-11-13 06:00:00|3086.8|3080.8|3087|3081|3087|3081|3085.3|3079.3|35
1763013900000|2025-11-13 06:05:00|3087.3|3081.3|3087.3|3081.3|3088.3|3082.3|3087|3081|21
1763014200000|2025-11-13 06:10:00|3087.5|3081.5|3089|3083|3089|3083|3087.5|3081.5|21
1763014500000|2025-11-13 06:15:00|3088.5|3082.5|3090.3|3084.3|3090.8|3084.8|3088|3082|27
1763014800000|2025-11-13 06:20:00|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3089.3|3083.3|21
1763015100000|2025-11-13 06:25:00|3090.5|3084.5|3090.5|3084.5|3091.3|3085.3|3090.3|3084.3|13
1763015400000|2025-11-13 06:30:00|3090.8|3084.8|3093.5|3087.5|3094|3088|3089.8|3083.8|29
1763015700000|2025-11-13 06:35:00|3093.8|3087.8|3093|3087|3094.8|3088.8|3092|3086|30
1763016000000|2025-11-13 06:40:00|3092.8|3086.8|3093|3087|3093.3|3087.3|3091.8|3085.8|31
1763016300000|2025-11-13 06:45:00|3092.8|3086.8|3092.5|3086.5|3094.3|3088.3|3092|3086|43
1763016600000|2025-11-13 06:50:00|3092.3|3086.3|3093.5|3087.5|3094|3088|3092|3086|24
1763016900000|2025-11-13 06:55:00|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3091.8|3085.8|22
1763017200000|2025-11-13 07:00:00|3092.3|3086.3|3093.3|3087.3|3093.3|3087.3|3091.5|3085.5|15
1763017500000|2025-11-13 07:05:00|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3092.8|3086.8|7
1763017800000|2025-11-13 07:10:00|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|9
1763018100000|2025-11-13 07:15:00|3094.8|3088.8|3094.8|3088.8|3095.8|3089.8|3094.5|3088.5|21
1763018400000|2025-11-13 07:20:00|3094.5|3088.5|3095|3089|3095|3089|3094|3088|13
1763018700000|2025-11-13 07:25:00|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3093.8|3087.8|14
1763019000000|2025-11-13 07:30:00|3095|3089|3097.5|3091.5|3097.5|3091.5|3095|3089|15
1763019300000|2025-11-13 07:35:00|3097.3|3091.3|3097|3091|3097.8|3091.8|3096|3090|14
1763019600000|2025-11-13 07:40:00|3096.8|3090.8|3096|3090|3096.8|3090.8|3095.8|3089.8|8
1763019900000|2025-11-13 07:45:00|3095.8|3089.8|3095.3|3089.3|3096.3|3090.3|3094.8|3088.8|26
1763020200000|2025-11-13 07:50:00|3095|3089|3095|3089|3095.5|3089.5|3093.3|3087.3|20
1763020500000|2025-11-13 07:55:00|3094.8|3088.8|3095.9|3089.9|3096.1|3090.1|3093.9|3087.9|29
1763020800000|2025-11-13 08:00:00|3096.4|3090.4|3097.4|3091.4|3098.4|3092.4|3096.4|3090.4|55
1763021100000|2025-11-13 08:05:00|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|3095.6|3089.6|27
1763021400000|2025-11-13 08:10:00|3096.9|3090.9|3097.4|3091.4|3097.4|3091.4|3096.1|3090.1|16
1763021700000|2025-11-13 08:15:00|3097.1|3091.1|3097.9|3091.9|3098.4|3092.4|3096.9|3090.9|21
1763022000000|2025-11-13 08:20:00|3097.6|3091.6|3099.6|3093.6|3099.9|3093.9|3097.6|3091.6|17
1763022300000|2025-11-13 08:25:00|3099.4|3093.4|3101.4|3095.4|3103.9|3097.9|3098.6|3092.6|55
1763022600000|2025-11-13 08:30:00|3100.9|3094.9|3084.6|3078.6|3101.4|3095.4|3084.6|3078.6|52
1763022900000|2025-11-13 08:35:00|3083.6|3077.6|3086.9|3080.9|3091.1|3085.1|3083.6|3077.6|65
1763023200000|2025-11-13 08:40:00|3086.6|3080.6|3089.1|3083.1|3092.1|3086.1|3086.6|3080.6|60
1763023500000|2025-11-13 08:45:00|3088.9|3082.9|3088.9|3082.9|3091.1|3085.1|3088.9|3082.9|28
1763023800000|2025-11-13 08:50:00|3089.1|3083.1|3089.4|3083.4|3090.1|3084.1|3085.6|3079.6|43
1763024100000|2025-11-13 08:55:00|3089.1|3083.1|3091.4|3085.4|3091.4|3085.4|3088.9|3082.9|30
1763024400000|2025-11-13 09:00:00|3091.1|3085.1|3084.9|3078.9|3091.1|3085.1|3083.1|3077.1|67
1763024700000|2025-11-13 09:05:00|3085.1|3079.1|3090.6|3084.6|3090.6|3084.6|3085.1|3079.1|47
1763025000000|2025-11-13 09:10:00|3090.4|3084.4|3086.9|3080.9|3090.6|3084.6|3086.9|3080.9|28
1763025300000|2025-11-13 09:15:00|3087.1|3081.1|3087.1|3081.1|3087.6|3081.6|3086.6|3080.6|21
1763025600000|2025-11-13 09:20:00|3086.9|3080.9|3085.9|3079.9|3087.6|3081.6|3084.9|3078.9|36
1763025900000|2025-11-13 09:25:00|3085.6|3079.6|3084.4|3078.4|3086.4|3080.4|3084.1|3078.1|35
1763026200000|2025-11-13 09:30:00|3084.6|3078.6|3083.9|3077.9|3086.6|3080.6|3082.9|3076.9|47
1763026500000|2025-11-13 09:35:00|3083.6|3077.6|3078.9|3072.9|3083.6|3077.6|3078.6|3072.6|56
1763026800000|2025-11-13 09:40:00|3078.6|3072.6|3078.9|3072.9|3080.1|3074.1|3076.4|3070.4|46
1763027100000|2025-11-13 09:45:00|3079.4|3073.4|3079.9|3073.9|3080.4|3074.4|3078.6|3072.6|28
1763027400000|2025-11-13 09:50:00|3080.1|3074.1|3079.4|3073.4|3080.9|3074.9|3079.4|3073.4|10
1763027700000|2025-11-13 09:55:00|3079.6|3073.6|3079.9|3073.9|3080.9|3074.9|3079.4|3073.4|15
1763028000000|2025-11-13 10:00:00|3080.1|3074.1|3080.1|3074.1|3080.9|3074.9|3080.1|3074.1|21
1763028300000|2025-11-13 10:05:00|3080.4|3074.4|3078.6|3072.6|3081.1|3075.1|3078.6|3072.6|17
1763028600000|2025-11-13 10:10:00|3078.9|3072.9|3075.9|3069.9|3079.9|3073.9|3074.4|3068.4|42
1763028900000|2025-11-13 10:15:00|3076.1|3070.1|3076.4|3070.4|3076.9|3070.9|3075.6|3069.6|17
1763029200000|2025-11-13 10:20:00|3076.9|3070.9|3069.6|3063.6|3079.1|3073.1|3069.6|3063.6|55
1763029500000|2025-11-13 10:25:00|3070.1|3064.1|3072.4|3066.4|3072.6|3066.6|3069.6|3063.6|49
1763029800000|2025-11-13 10:30:00|3071.9|3065.9|3071.9|3065.9|3072.4|3066.4|3070.4|3064.4|24
1763030100000|2025-11-13 10:35:00|3071.6|3065.6|3070.6|3064.6|3071.9|3065.9|3070.4|3064.4|24
1763030400000|2025-11-13 10:40:00|3070.9|3064.9|3069.9|3063.9|3072.9|3066.9|3069.4|3063.4|29
1763030700000|2025-11-13 10:45:00|3069.6|3063.6|3071.9|3065.9|3072.1|3066.1|3068.6|3062.6|27
1763031000000|2025-11-13 10:50:00|3071.6|3065.6|3070.6|3064.6|3071.6|3065.6|3069.9|3063.9|22
1763031300000|2025-11-13 10:55:00|3071.6|3065.6|3071.1|3065.1|3072.1|3066.1|3070.6|3064.6|16
1763031600000|2025-11-13 11:00:00|3070.9|3064.9|3068.1|3062.1|3070.9|3064.9|3067.6|3061.6|23
1763031900000|2025-11-13 11:05:00|3068.4|3062.4|3068.6|3062.6|3068.9|3062.9|3068.1|3062.1|9
1763032200000|2025-11-13 11:10:00|3068.9|3062.9|3069.4|3063.4|3070.1|3064.1|3068.4|3062.4|19
1763032500000|2025-11-13 11:15:00|3069.6|3063.6|3069.4|3063.4|3070.1|3064.1|3068.9|3062.9|20
1763032800000|2025-11-13 11:20:00|3069.1|3063.1|3070.6|3064.6|3070.6|3064.6|3068.4|3062.4|27
1763033100000|2025-11-13 11:25:00|3070.4|3064.4|3069.4|3063.4|3071.4|3065.4|3069.4|3063.4|21
1763033400000|2025-11-13 11:30:00|3069.9|3063.9|3067.6|3061.6|3069.9|3063.9|3067.6|3061.6|24
1763033700000|2025-11-13 11:35:00|3067.9|3061.9|3070.1|3064.1|3070.4|3064.4|3067.9|3061.9|15
1763034000000|2025-11-13 11:40:00|3069.9|3063.9|3070.4|3064.4|3071.6|3065.6|3069.9|3063.9|24
1763034300000|2025-11-13 11:45:00|3070.1|3064.1|3072.1|3066.1|3072.1|3066.1|3070.1|3064.1|16
1763034600000|2025-11-13 11:50:00|3071.9|3065.9|3073.1|3067.1|3073.6|3067.6|3071.9|3065.9|14
1763034900000|2025-11-13 11:55:00|3073.4|3067.4|3073.4|3067.4|3074.1|3068.1|3071.9|3065.9|26
1763035200000|2025-11-13 12:00:00|3073.6|3067.6|3073.6|3067.6|3073.9|3067.9|3073.1|3067.1|11
1763035500000|2025-11-13 12:05:00|3073.4|3067.4|3074.9|3068.9|3074.9|3068.9|3073.1|3067.1|8
1763035800000|2025-11-13 12:10:00|3075.1|3069.1|3074.6|3068.6|3075.4|3069.4|3073.9|3067.9|14
1763036100000|2025-11-13 12:15:00|3074.9|3068.9|3079.4|3073.4|3079.6|3073.6|3074.4|3068.4|25
1763036400000|2025-11-13 12:20:00|3078.9|3072.9|3079.1|3073.1|3080.1|3074.1|3078.4|3072.4|26
1763036700000|2025-11-13 12:25:00|3078.9|3072.9|3078.6|3072.6|3081.4|3075.4|3078.6|3072.6|24
1763037000000|2025-11-13 12:30:00|3079.1|3073.1|3077.6|3071.6|3080.6|3074.6|3076.9|3070.9|49
1763037300000|2025-11-13 12:35:00|3077.4|3071.4|3077.1|3071.1|3079.1|3073.1|3076.6|3070.6|30
1763037600000|2025-11-13 12:40:00|3076.9|3070.9|3078.9|3072.9|3078.9|3072.9|3076.1|3070.1|19
1763037900000|2025-11-13 12:45:00|3078.6|3072.6|3075.9|3069.9|3079.4|3073.4|3075.4|3069.4|28
1763038200000|2025-11-13 12:50:00|3075.4|3069.4|3075.9|3069.9|3075.9|3069.9|3072.9|3066.9|25
1763038500000|2025-11-13 12:55:00|3075.4|3069.4|3075.9|3069.9|3076.6|3070.6|3072.4|3066.4|72
1763038800000|2025-11-13 13:00:00|3076.1|3070.1|3075.6|3069.6|3077.6|3071.6|3070.6|3064.6|107
1763039100000|2025-11-13 13:05:00|3075.4|3069.4|3074.1|3068.1|3076.4|3070.4|3073.1|3067.1|82
1763039400000|2025-11-13 13:10:00|3073.9|3067.9|3073.1|3067.1|3073.9|3067.9|3071.1|3065.1|67
1763039700000|2025-11-13 13:15:00|3072.9|3066.9|3074.6|3068.6|3076.9|3070.9|3072.9|3066.9|46
1763040000000|2025-11-13 13:20:00|3074.4|3068.4|3075.6|3069.6|3076.9|3070.9|3073.6|3067.6|52
1763040300000|2025-11-13 13:25:00|3075.9|3069.9|3074.1|3068.1|3076.1|3070.1|3073.9|3067.9|27
1763040600000|2025-11-13 13:30:00|3073.6|3067.6|3071.4|3065.4|3074.1|3068.1|3071.4|3065.4|71
1763040900000|2025-11-13 13:35:00|3071.1|3065.1|3070.1|3064.1|3072.6|3066.6|3069.4|3063.4|71
1763041200000|2025-11-13 13:40:00|3070.4|3064.4|3070.1|3064.1|3071.6|3065.6|3068.4|3062.4|60
1763041500000|2025-11-13 13:45:00|3069.9|3063.9|3072.6|3066.6|3073.1|3067.1|3068.9|3062.9|51
1763041800000|2025-11-13 13:50:00|3072.4|3066.4|3076.6|3070.6|3077.1|3071.1|3072.4|3066.4|45
1763042100000|2025-11-13 13:55:00|3076.9|3070.9|3077.1|3071.1|3078.1|3072.1|3075.1|3069.1|61
1763042400000|2025-11-13 14:00:00|3077.4|3071.4|3072.6|3066.6|3077.4|3071.4|3072.1|3066.1|74
1763042700000|2025-11-13 14:05:00|3072.4|3066.4|3068.6|3062.6|3072.4|3066.4|3067.4|3061.4|76
1763043000000|2025-11-13 14:10:00|3068.4|3062.4|3071.1|3065.1|3071.1|3065.1|3067.9|3061.9|48
1763043300000|2025-11-13 14:15:00|3070.9|3064.9|3072.4|3066.4|3072.4|3066.4|3068.9|3062.9|35
1763043600000|2025-11-13 14:20:00|3071.9|3065.9|3073.9|3067.9|3074.1|3068.1|3071.6|3065.6|63
1763043900000|2025-11-13 14:25:00|3073.6|3067.6|3075.4|3069.4|3075.6|3069.6|3072.4|3066.4|71
1763044200000|2025-11-13 14:30:00|3075.1|3069.1|3076.4|3070.4|3077.4|3071.4|3072.6|3066.6|89
1763044500000|2025-11-13 14:35:00|3076.6|3070.6|3077.4|3071.4|3078.6|3072.6|3075.6|3069.6|70
1763044800000|2025-11-13 14:40:00|3076.9|3070.9|3070.4|3064.4|3078.1|3072.1|3069.6|3063.6|81
1763045100000|2025-11-13 14:45:00|3070.6|3064.6|3065.4|3059.4|3072.6|3066.6|3065.1|3059.1|94
1763045400000|2025-11-13 14:50:00|3065.1|3059.1|3065.9|3059.9|3066.4|3060.4|3062.1|3056.1|115
1763045700000|2025-11-13 14:55:00|3065.6|3059.6|3064.1|3058.1|3065.6|3059.6|3063.9|3057.9|73
1763046000000|2025-11-13 15:00:00|3064.4|3058.4|3065.4|3059.4|3066.1|3060.1|3063.4|3057.4|68
1763046300000|2025-11-13 15:05:00|3065.6|3059.6|3063.6|3057.6|3065.6|3059.6|3063.1|3057.1|78
1763046600000|2025-11-13 15:10:00|3063.4|3057.4|3065.9|3059.9|3067.6|3061.6|3062.4|3056.4|68
1763046900000|2025-11-13 15:15:00|3065.6|3059.6|3066.1|3060.1|3066.9|3060.9|3065.1|3059.1|43
1763047200000|2025-11-13 15:20:00|3066.4|3060.4|3066.9|3060.9|3067.1|3061.1|3064.1|3058.1|71
1763047500000|2025-11-13 15:25:00|3066.6|3060.6|3062.4|3056.4|3066.6|3060.6|3062.1|3056.1|52
1763047800000|2025-11-13 15:30:00|3062.6|3056.6|3061.1|3055.1|3062.9|3056.9|3059.9|3053.9|46
1763048100000|2025-11-13 15:35:00|3061.4|3055.4|3062.9|3056.9|3063.6|3057.6|3061.1|3055.1|56
1763048400000|2025-11-13 15:40:00|3062.6|3056.6|3064.6|3058.6|3065.6|3059.6|3062.6|3056.6|38
1763048700000|2025-11-13 15:45:00|3064.9|3058.9|3065.1|3059.1|3065.6|3059.6|3063.4|3057.4|38
1763049000000|2025-11-13 15:50:00|3064.9|3058.9|3064.9|3058.9|3067.6|3061.6|3064.4|3058.4|31
1763049300000|2025-11-13 15:55:00|3064.6|3058.6|3063.9|3057.9|3066.1|3060.1|3062.4|3056.4|93
1763049600000|2025-11-13 16:00:00|3063.6|3057.6|3063.1|3057.1|3064.1|3058.1|3061.4|3055.4|59
1763049900000|2025-11-13 16:05:00|3063.6|3057.6|3068.1|3062.1|3068.4|3062.4|3063.6|3057.6|44
1763050200000|2025-11-13 16:10:00|3068.6|3062.6|3065.6|3059.6|3068.9|3062.9|3065.1|3059.1|38
1763050500000|2025-11-13 16:15:00|3065.4|3059.4|3063.6|3057.6|3065.9|3059.9|3061.9|3055.9|61
1763050800000|2025-11-13 16:20:00|3063.9|3057.9|3061.1|3055.1|3064.4|3058.4|3059.6|3053.6|75
1763051100000|2025-11-13 16:25:00|3061.4|3055.4|3060.1|3054.1|3064.6|3058.6|3059.8|3053.8|72
1763051400000|2025-11-13 16:30:00|3060.4|3054.4|3060.4|3054.4|3060.6|3054.6|3059.1|3053.1|51
1763051700000|2025-11-13 16:35:00|3060.1|3054.1|3056.4|3050.4|3060.6|3054.6|3055.9|3049.9|123
1763052000000|2025-11-13 16:40:00|3056.6|3050.6|3056.1|3050.1|3056.9|3050.9|3055.9|3049.9|40
1763052300000|2025-11-13 16:45:00|3056.4|3050.4|3056.6|3050.6|3057.1|3051.1|3056.1|3050.1|47
1763052600000|2025-11-13 16:50:00|3056.4|3050.4|3055.4|3049.4|3056.9|3050.9|3055.4|3049.4|46
1763052900000|2025-11-13 16:55:00|3055.1|3049.1|3053.9|3047.9|3055.1|3049.1|3053.6|3047.6|52
1763053200000|2025-11-13 17:00:00|3053.6|3047.6|3051.9|3045.9|3053.6|3047.6|3050.9|3044.9|29
1763053500000|2025-11-13 17:05:00|3051.6|3045.6|3050.6|3044.6|3052.4|3046.4|3050.4|3044.4|17
1763053800000|2025-11-13 17:10:00|3050.4|3044.4|3046.4|3040.4|3050.6|3044.6|3046.4|3040.4|40
1763054100000|2025-11-13 17:15:00|3045.9|3039.9|3048.1|3042.1|3049.9|3043.9|3045.4|3039.4|64
1763054400000|2025-11-13 17:20:00|3048.4|3042.4|3051.4|3045.4|3051.9|3045.9|3048.4|3042.4|24
1763054700000|2025-11-13 17:25:00|3051.6|3045.6|3050.9|3044.9|3052.6|3046.6|3050.9|3044.9|11
1763055000000|2025-11-13 17:30:00|3051.1|3045.1|3051.9|3045.9|3052.6|3046.6|3050.4|3044.4|21
1763055300000|2025-11-13 17:35:00|3051.6|3045.6|3050.9|3044.9|3051.9|3045.9|3050.9|3044.9|34
1763055600000|2025-11-13 17:40:00|3050.6|3044.6|3050.1|3044.1|3050.9|3044.9|3050.1|3044.1|11
1763055900000|2025-11-13 17:45:00|3049.9|3043.9|3050.4|3044.4|3050.4|3044.4|3049.4|3043.4|6
1763056200000|2025-11-13 17:50:00|3050.6|3044.6|3051.6|3045.6|3051.9|3045.9|3050.6|3044.6|24
1763056500000|2025-11-13 17:55:00|3051.8|3045.8|3050.5|3044.5|3051.8|3045.8|3050|3044|32
1763056800000|2025-11-13 18:00:00|3050.3|3044.3|3049|3043|3050.5|3044.5|3049|3043|10
1763057100000|2025-11-13 18:05:00|3049.1|3043.1|3050.8|3044.8|3050.8|3044.8|3049|3043|16
1763057400000|2025-11-13 18:10:00|3050.5|3044.5|3051.6|3045.6|3051.6|3045.6|3049.8|3043.8|18
1763057700000|2025-11-13 18:15:00|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3049.8|3043.8|14
1763058000000|2025-11-13 18:20:00|3050.4|3044.4|3049.3|3043.3|3050.6|3044.6|3048.8|3042.8|12
1763058300000|2025-11-13 18:25:00|3049.5|3043.5|3047.6|3041.6|3049.5|3043.5|3046.5|3040.5|13
1763058600000|2025-11-13 18:30:00|3047.4|3041.4|3043.5|3037.5|3047.4|3041.4|3043.3|3037.3|50
1763058900000|2025-11-13 18:35:00|3043.8|3037.8|3043.8|3037.8|3044.5|3038.5|3043.4|3037.4|34
1763059200000|2025-11-13 18:40:00|3044|3038|3043.5|3037.5|3044.3|3038.3|3042.3|3036.3|13
1763059500000|2025-11-13 18:45:00|3043.8|3037.8|3044|3038|3044.5|3038.5|3042.3|3036.3|19
1763059800000|2025-11-13 18:50:00|3044.3|3038.3|3046.5|3040.5|3047.8|3041.8|3044|3038|50
1763060100000|2025-11-13 18:55:00|3046.1|3040.1|3051.5|3032.8|3052.8|3040.4|3046.1|3032.8|5
1763082000000|2025-11-14 01:00:00|3044.8|3038.8|3039|3033|3044.8|3038.8|3036.9|3029.8|74
1763082300000|2025-11-14 01:05:00|3038.8|3032.8|3038.8|3032.8|3040.5|3034.5|3035.8|3029.8|111
1763082600000|2025-11-14 01:10:00|3039|3033|3039.8|3033.8|3039.8|3033.8|3035|3029|83
1763082900000|2025-11-14 01:15:00|3039.3|3033.3|3041.5|3035.5|3042.3|3036.3|3037|3031|75
1763083200000|2025-11-14 01:20:00|3041.3|3035.3|3039.5|3033.5|3041.3|3035.3|3038.8|3032.8|51
1763083500000|2025-11-14 01:25:00|3039.8|3033.8|3041.5|3035.5|3042.3|3036.3|3039|3033|50
1763083800000|2025-11-14 01:30:00|3041.3|3035.3|3046.5|3040.5|3047.3|3041.3|3041|3035|63
1763084100000|2025-11-14 01:35:00|3046.8|3040.8|3049.3|3043.3|3049.8|3043.8|3046.5|3040.5|43
1763084400000|2025-11-14 01:40:00|3049|3043|3049.8|3043.8|3051|3045|3047.8|3041.8|55
1763084700000|2025-11-14 01:45:00|3049.5|3043.5|3047.5|3041.5|3050.5|3044.5|3047.3|3041.3|46
1763085000000|2025-11-14 01:50:00|3047.8|3041.8|3050|3044|3050.5|3044.5|3047.8|3041.8|45
1763085300000|2025-11-14 01:55:00|3050.3|3044.3|3054.3|3048.3|3054.3|3048.3|3050.3|3044.3|46
1763085600000|2025-11-14 02:00:00|3053.8|3047.8|3052.5|3046.5|3053.8|3047.8|3051|3045|50
1763085900000|2025-11-14 02:05:00|3052.3|3046.3|3048.3|3042.3|3052.3|3046.3|3048|3042|36
1763086200000|2025-11-14 02:10:00|3048|3042|3050.3|3044.3|3052.3|3046.3|3047.3|3041.3|57
1763086500000|2025-11-14 02:15:00|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|5
1763086800000|2025-11-14 02:20:00|3049.8|3043.8|3050.5|3044.5|3050.8|3044.8|3049.5|3043.5|10
1763087100000|2025-11-14 02:25:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|4
1763087400000|2025-11-14 02:30:00|3050.8|3044.8|3050.8|3044.8|3053.3|3047.3|3050.8|3044.8|28
1763087700000|2025-11-14 02:35:00|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3049.5|3043.5|16
1763088000000|2025-11-14 02:40:00|3050.5|3044.5|3047.8|3041.8|3050.5|3044.5|3047.5|3041.5|19
1763088300000|2025-11-14 02:45:00|3048|3042|3046.8|3040.8|3048|3042|3046.8|3040.8|5
1763088600000|2025-11-14 02:50:00|3047|3041|3046.8|3040.8|3048.5|3042.5|3046.8|3040.8|20
1763088900000|2025-11-14 02:55:00|3047|3041|3044.3|3038.3|3047|3041|3044.3|3038.3|25
1763089200000|2025-11-14 03:00:00|3044|3038|3037.8|3031.8|3044|3038|3037.8|3031.8|31
1763089500000|2025-11-14 03:05:00|3037.5|3031.5|3037|3031|3038.3|3032.3|3036.5|3030.5|52
1763089800000|2025-11-14 03:10:00|3037.3|3031.3|3038|3032|3038.8|3032.8|3037|3031|47
1763090100000|2025-11-14 03:15:00|3038.3|3032.3|3041|3035|3041|3035|3037.8|3031.8|36
1763090400000|2025-11-14 03:20:00|3041.3|3035.3|3041|3035|3042.3|3036.3|3038.8|3032.8|45
1763090700000|2025-11-14 03:25:00|3040.8|3034.8|3040.8|3034.8|3042.3|3036.3|3040.3|3034.3|29
1763091000000|2025-11-14 03:30:00|3041|3035|3042.5|3036.5|3042.5|3036.5|3041|3035|17
1763091300000|2025-11-14 03:35:00|3042|3036|3039.8|3033.8|3042|3036|3039.8|3033.8|19
1763091600000|2025-11-14 03:40:00|3040|3034|3040.8|3034.8|3041|3035|3040|3034|12
1763091900000|2025-11-14 03:45:00|3041.3|3035.3|3042.3|3036.3|3042.8|3036.8|3041.3|3035.3|9
1763092200000|2025-11-14 03:50:00|3042|3036|3040.3|3034.3|3042|3036|3040|3034|15
1763092500000|2025-11-14 03:55:00|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|6
1763092800000|2025-11-14 04:00:00|3041|3035|3040.8|3034.8|3041.3|3035.3|3039.5|3033.5|16
1763093100000|2025-11-14 04:05:00|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3039.8|3033.8|15
1763093400000|2025-11-14 04:10:00|3040.8|3034.8|3041.3|3035.3|3041.8|3035.8|3040.3|3034.3|9
1763093700000|2025-11-14 04:15:00|3041.5|3035.5|3042.8|3036.8|3043.3|3037.3|3041.5|3035.5|11
1763094000000|2025-11-14 04:20:00|3042.5|3036.5|3043|3037|3043.8|3037.8|3042.5|3036.5|6
1763094300000|2025-11-14 04:25:00|3042.5|3036.5|3043.5|3037.5|3045.3|3039.3|3042.5|3036.5|22
1763094600000|2025-11-14 04:30:00|3043.3|3037.3|3044.3|3038.3|3044.5|3038.5|3042.8|3036.8|13
1763094900000|2025-11-14 04:35:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|4
1763095200000|2025-11-14 04:40:00|3043.8|3037.8|3044|3038|3044.5|3038.5|3043.8|3037.8|7
1763095500000|2025-11-14 04:45:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|4
1763095800000|2025-11-14 04:50:00|3043.8|3037.8|3041.8|3035.8|3044|3038|3041.8|3035.8|14
1763096100000|2025-11-14 04:55:00|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|4
1763096400000|2025-11-14 05:00:00|3042|3036|3039|3033|3042|3036|3039|3033|24
1763096700000|2025-11-14 05:05:00|3039.3|3033.3|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|18
1763097000000|2025-11-14 05:10:00|3037.5|3031.5|3037.3|3031.3|3038.5|3032.5|3037.3|3031.3|7
1763097300000|2025-11-14 05:15:00|3037|3031|3036.8|3030.8|3037.8|3031.8|3035.3|3029.3|18
1763097600000|2025-11-14 05:20:00|3037|3031|3036.8|3030.8|3037.8|3031.8|3036|3030|15
1763097900000|2025-11-14 05:25:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|4
1763098200000|2025-11-14 05:30:00|3036.5|3030.5|3037|3031|3038.3|3032.3|3035.5|3029.5|56
1763098500000|2025-11-14 05:35:00|3037.8|3031.8|3038.8|3032.8|3040|3032.8|3037.3|3030.8|34
1763098800000|2025-11-14 05:40:00|3039|3033|3037.5|3031.5|3040.3|3034.3|3037.3|3031.3|28
1763099100000|2025-11-14 05:45:00|3037.3|3031.3|3037.3|3031.3|3038.3|3032.3|3036|3030|29
1763099400000|2025-11-14 05:50:00|3037.5|3031.5|3038|3032|3038.3|3032.3|3036.8|3030.8|29
1763099700000|2025-11-14 05:55:00|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3035.8|3029.8|28
1763100000000|2025-11-14 06:00:00|3036.8|3030.8|3037.5|3031.5|3039|3032|3035.5|3029.3|48
1763100300000|2025-11-14 06:05:00|3037.8|3031.8|3037.8|3031.8|3039.3|3033.3|3037.3|3031.3|41
1763100600000|2025-11-14 06:10:00|3038|3032|3038.3|3032.3|3039|3033|3038|3032|20
1763100900000|2025-11-14 06:15:00|3038.5|3032.5|3035.5|3029.5|3038.5|3032.5|3034.3|3028.3|38
1763101200000|2025-11-14 06:20:00|3035.3|3029.3|3034|3028|3035.3|3029.3|3033.5|3027.5|12
1763101500000|2025-11-14 06:25:00|3034.3|3028.3|3030.8|3024.8|3034.3|3028.3|3030.8|3024.8|24
1763101800000|2025-11-14 06:30:00|3031|3025|3031.3|3025.3|3032.8|3026.8|3029.5|3023.5|46
1763102100000|2025-11-14 06:35:00|3031|3025|3028.3|3022.3|3031|3025|3028|3022|35
1763102400000|2025-11-14 06:40:00|3028.5|3022.5|3030.5|3024.5|3031|3025|3028|3022|29
1763102700000|2025-11-14 06:45:00|3030.3|3024.3|3028.3|3022.3|3030.8|3024.8|3027.8|3021.8|18
1763103000000|2025-11-14 06:50:00|3028|3022|3026.3|3020.3|3028|3022|3025.5|3019.5|56
1763103300000|2025-11-14 06:55:00|3026.5|3020.5|3028.8|3022.8|3030.5|3024.5|3026|3020|42
1763103600000|2025-11-14 07:00:00|3028.5|3022.5|3028|3022|3029.8|3023.8|3027.5|3021.5|27
1763103900000|2025-11-14 07:05:00|3027.8|3021.8|3029|3023|3029|3023|3027.8|3021.8|9
1763104200000|2025-11-14 07:10:00|3028.8|3022.8|3028.8|3022.8|3029.8|3023.8|3027.3|3021.3|34
1763104500000|2025-11-14 07:15:00|3028.5|3022.5|3027.8|3021.8|3029.5|3023.5|3027.8|3021.8|40
1763104800000|2025-11-14 07:20:00|3028|3022|3027.8|3021.8|3028.5|3022.5|3027|3021|21
1763105100000|2025-11-14 07:25:00|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|26
1763105400000|2025-11-14 07:30:00|3027.3|3021.3|3029|3023|3029|3023|3027.3|3021.3|21
1763105700000|2025-11-14 07:35:00|3029.3|3023.3|3029.5|3023.5|3032|3026|3027.8|3021.8|45
1763106000000|2025-11-14 07:40:00|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|31
1763106300000|2025-11-14 07:45:00|3027.5|3021.5|3027|3021|3028|3022|3026.8|3020.8|18
1763106600000|2025-11-14 07:50:00|3027.3|3021.3|3027.3|3021.3|3028.8|3022.8|3026.8|3020.8|23
1763106900000|2025-11-14 07:55:00|3027.5|3021.5|3026.1|3020.1|3028.4|3022.4|3025.4|3019.4|36
1763107200000|2025-11-14 08:00:00|3026.4|3020.4|3016.1|3010.1|3026.4|3020.4|3015.4|3009.4|90
1763107500000|2025-11-14 08:05:00|3015.9|3009.9|3020.4|3014.4|3020.6|3014.6|3015.9|3009.9|60
1763107800000|2025-11-14 08:10:00|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3016.9|3010.9|64
1763108100000|2025-11-14 08:15:00|3019.4|3013.4|3009.1|3003.1|3019.4|3013.4|3007.9|3001.9|114
1763108400000|2025-11-14 08:20:00|3008.9|3002.9|3007.6|3001.6|3009.1|3003.1|3002.9|2996.5|104
1763108700000|2025-11-14 08:25:00|3007.9|3001.9|3010.6|3004.6|3011.6|3005.6|3006.6|3000.6|59
1763109000000|2025-11-14 08:30:00|3010.4|3004.4|3009.6|3003.6|3012.4|3006.4|3009.1|3003.1|56
1763109300000|2025-11-14 08:35:00|3009.4|3003.4|3015.1|3009.1|3015.1|3009.1|3008.6|3002.6|58
1763109600000|2025-11-14 08:40:00|3014.6|3008.6|3014.1|3008.1|3015.6|3009.6|3011.4|3005.4|67
1763109900000|2025-11-14 08:45:00|3013.9|3007.9|3010.4|3004.4|3014.1|3008.1|3010.4|3004.4|51
1763110200000|2025-11-14 08:50:00|3010.1|3004.1|3011.1|3005.1|3011.1|3005.1|3008.1|3002.1|61
1763110500000|2025-11-14 08:55:00|3010.9|3004.9|3011.9|3005.9|3011.9|3005.9|3009.1|3003.1|47
1763110800000|2025-11-14 09:00:00|3011.6|3005.6|3014.6|3008.6|3014.6|3008.6|3006.9|3000.9|82
1763111100000|2025-11-14 09:05:00|3014.9|3008.9|3016.9|3010.9|3017.4|3011.4|3012.9|3006.9|48
1763111400000|2025-11-14 09:10:00|3016.6|3010.6|3014.4|3008.4|3016.6|3010.6|3013.4|3007.4|37
1763111700000|2025-11-14 09:15:00|3014.1|3008.1|3012.1|3006.1|3014.9|3008.9|3011.9|3005.9|45
1763112000000|2025-11-14 09:20:00|3012.4|3006.4|3015.9|3009.9|3017.4|3011.4|3012.1|3006.1|41
1763112300000|2025-11-14 09:25:00|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3013.6|3007.6|38
1763112600000|2025-11-14 09:30:00|3014.9|3008.9|3011.9|3005.9|3016.1|3010.1|3011.6|3005.6|66
1763112900000|2025-11-14 09:35:00|3012.1|3006.1|3012.1|3006.1|3013.1|3007.1|3010.4|3004.4|39
1763113200000|2025-11-14 09:40:00|3011.6|3005.6|3016.1|3010.1|3017.6|3011.6|3011.4|3005.4|32
1763113500000|2025-11-14 09:45:00|3016.6|3010.6|3019.9|3013.9|3020.3|3014.3|3016.4|3010.4|37
1763113800000|2025-11-14 09:50:00|3019.6|3013.6|3019.9|3013.9|3021.1|3015.1|3018.4|3012.4|36
1763114100000|2025-11-14 09:55:00|3019.6|3013.6|3018.9|3012.9|3019.6|3013.6|3017.6|3011.6|23
1763114400000|2025-11-14 10:00:00|3018.6|3012.6|3019.1|3013.1|3020.4|3014.4|3017.9|3011.9|16
1763114700000|2025-11-14 10:05:00|3019.4|3013.4|3025.6|3019.6|3026.4|3020.4|3018.9|3012.9|55
1763115000000|2025-11-14 10:10:00|3026.1|3020.1|3025.9|3019.9|3028.1|3022.1|3025.1|3019.1|51
1763115300000|2025-11-14 10:15:00|3025.4|3019.4|3027.9|3021.9|3027.9|3021.9|3023.1|3017.1|31
1763115600000|2025-11-14 10:20:00|3027.6|3021.6|3025.4|3019.4|3028.6|3022.6|3025.4|3019.4|48
1763115900000|2025-11-14 10:25:00|3025.6|3019.6|3026.4|3020.4|3026.4|3020.4|3023.6|3017.6|28
1763116200000|2025-11-14 10:30:00|3026.1|3020.1|3023.1|3017.1|3026.1|3020.1|3022.6|3016.6|28
1763116500000|2025-11-14 10:35:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3022.4|3016.4|18
1763116800000|2025-11-14 10:40:00|3023.4|3017.4|3025.9|3019.9|3026.1|3020.1|3023.4|3017.4|21
1763117100000|2025-11-14 10:45:00|3025.6|3019.6|3024.9|3018.9|3027.4|3021.4|3024.9|3018.9|21
1763117400000|2025-11-14 10:50:00|3025.1|3019.1|3021.6|3015.6|3025.9|3019.9|3021.6|3015.6|23
1763117700000|2025-11-14 10:55:00|3021.4|3015.4|3020.4|3014.4|3021.4|3015.4|3019.6|3013.6|16
1763118000000|2025-11-14 11:00:00|3020.6|3014.6|3020.6|3014.6|3022.4|3016.4|3020.4|3014.4|33
1763118300000|2025-11-14 11:05:00|3020.4|3014.4|3019.4|3013.4|3022.4|3016.4|3018.9|3012.9|42
1763118600000|2025-11-14 11:10:00|3019.6|3013.6|3017.6|3011.6|3020.9|3014.9|3016.9|3010.9|35
1763118900000|2025-11-14 11:15:00|3017.9|3011.9|3015.1|3009.1|3018.1|3012.1|3012.6|3006.6|54
1763119200000|2025-11-14 11:20:00|3014.9|3008.9|3013.4|3007.4|3015.4|3009.4|3013.4|3007.4|49
1763119500000|2025-11-14 11:25:00|3013.6|3007.6|3013.6|3007.6|3014.1|3008.1|3011.9|3005.9|30
1763119800000|2025-11-14 11:30:00|3013.1|3007.1|3012.4|3006.4|3014.1|3008.1|3011.9|3005.9|40
1763120100000|2025-11-14 11:35:00|3012.1|3006.1|3011.4|3005.4|3012.6|3006.6|3009.9|3003.9|43
1763120400000|2025-11-14 11:40:00|3011.1|3005.1|3009.9|3003.9|3011.4|3005.4|3009.9|3003.9|20
1763120700000|2025-11-14 11:45:00|3009.6|3003.6|3007.6|3001.6|3009.6|3003.6|3005.9|2999.9|45
1763121000000|2025-11-14 11:50:00|3007.4|3001.4|3006.4|3000.4|3008.4|3002.4|3005.9|2999.9|44
1763121300000|2025-11-14 11:55:00|3006.1|3000.1|3006.9|3000.9|3007.6|3001.6|3005.4|2999.4|29
1763121600000|2025-11-14 12:00:00|3007.1|3001.1|3005.9|2999.9|3008.6|3002.6|3005.6|2999.6|51
1763121900000|2025-11-14 12:05:00|3005.6|2999.6|3007.4|3001.4|3008.9|3002.9|3005.6|2999.6|52
1763122200000|2025-11-14 12:10:00|3007.1|3001.1|3005.1|2999.1|3007.6|3001.6|3004.4|2998.4|56
1763122500000|2025-11-14 12:15:00|3005.4|2999.4|3006.9|3000.9|3006.9|3000.9|3004.9|2998.9|24
1763122800000|2025-11-14 12:20:00|3006.6|3000.6|3007.1|3001.1|3076.5|3057.8|3005.9|2999.9|27
1763123100000|2025-11-14 12:25:00|3006.9|3000.9|3006.9|3000.9|3007.9|3001.9|3006.6|3000.6|26
1763123400000|2025-11-14 12:30:00|3006.6|3000.6|3008.9|3002.9|3011.9|3005.9|3006.6|3000.6|40
1763123700000|2025-11-14 12:35:00|3009.1|3003.1|3010.9|3004.9|3010.9|3004.9|3008.6|3002.6|24
1763124000000|2025-11-14 12:40:00|3010.6|3004.6|3015.9|3009.9|3015.9|3009.9|3010.4|3004.4|46
1763124300000|2025-11-14 12:45:00|3016.1|3010.1|3019.6|3013.6|3019.6|3013.6|3015.1|3009.1|57
1763124600000|2025-11-14 12:50:00|3019.4|3013.4|3031.4|3025.4|3031.6|3025.6|3019.1|3013.1|67
1763124900000|2025-11-14 12:55:00|3031.1|3025.1|3034.4|3028.4|3034.9|3028.9|3028.6|3022.6|106
1763125200000|2025-11-14 13:00:00|3033.6|3027.6|3028.9|3022.9|3035.1|3029.1|3028.1|3022.1|138
1763125500000|2025-11-14 13:05:00|3028.6|3022.6|3022.4|3016.4|3028.6|3022.6|3022.1|3016.1|123
1763125800000|2025-11-14 13:10:00|3022.6|3016.6|3021.4|3015.4|3024.1|3018.1|3019.9|3013.9|148
1763126100000|2025-11-14 13:15:00|3021.6|3015.6|3021.1|3015.1|3024.1|3018.1|3020.1|3014.1|113
1763126400000|2025-11-14 13:20:00|3021.4|3015.4|3023.9|3017.9|3023.9|3017.9|3019.4|3013.4|121
1763126700000|2025-11-14 13:25:00|3023.6|3017.6|3020.1|3014.1|3024.1|3018.1|3018.6|3012.6|65
1763127000000|2025-11-14 13:30:00|3020.4|3014.4|3019.4|3013.4|3022.6|3016.6|3019.4|3013.4|85
1763127300000|2025-11-14 13:35:00|3019.6|3013.6|3017.1|3011.1|3020.9|3014.9|3017.1|3011.1|97
1763127600000|2025-11-14 13:40:00|3016.9|3010.9|3017.9|3011.9|3019.1|3013.1|3015.4|3009.4|101
1763127900000|2025-11-14 13:45:00|3018.1|3012.1|3017.6|3011.6|3019.6|3013.6|3016.4|3010.4|89
1763128200000|2025-11-14 13:50:00|3017.4|3011.4|3019.6|3013.6|3020.4|3014.4|3016.6|3010.6|76
1763128500000|2025-11-14 13:55:00|3019.4|3013.4|3018.1|3012.1|3022.1|3016.1|3017.1|3011.1|90
1763128800000|2025-11-14 14:00:00|3017.9|3011.9|3014.9|3008.9|3017.9|3011.9|3011.9|3005.9|101
1763129100000|2025-11-14 14:05:00|3014.6|3008.6|3015.4|3009.4|3017.4|3011.4|3014.6|3008.6|58
1763129400000|2025-11-14 14:10:00|3015.1|3009.1|3016.1|3010.1|3018.1|3012.1|3014.6|3008.6|90
1763129700000|2025-11-14 14:15:00|3015.9|3009.9|3019.4|3013.4|3019.9|3013.9|3014.9|3008.9|52
1763130000000|2025-11-14 14:20:00|3019.6|3013.6|3019.4|3013.4|3021.1|3015.1|3018.4|3012.4|59
1763130300000|2025-11-14 14:25:00|3019.6|3013.6|3017.9|3011.9|3020.6|3014.6|3016.6|3010.6|89
1763130600000|2025-11-14 14:30:00|3017.6|3011.6|3015.6|3009.6|3020.9|3014.9|3013.4|3007.4|135
1763130900000|2025-11-14 14:35:00|3015.4|3009.4|3022.4|3016.4|3025.1|3019.1|3015.4|3009.4|140
1763131200000|2025-11-14 14:40:00|3022.1|3016.1|3026.1|3020.1|3026.6|3020.6|3020.1|3014.1|123
1763131500000|2025-11-14 14:45:00|3026.6|3020.6|3027.4|3021.4|3029.1|3023.1|3025.4|3019.4|83
1763131800000|2025-11-14 14:50:00|3027.1|3021.1|3024.9|3018.9|3027.9|3021.9|3024.6|3018.6|99
1763132100000|2025-11-14 14:55:00|3025.4|3019.4|3029.4|3023.4|3030.4|3024.4|3024.9|3018.9|116
1763132400000|2025-11-14 15:00:00|3028.9|3022.9|3025.1|3019.1|3028.9|3022.9|3024.1|3018.1|137
1763132700000|2025-11-14 15:05:00|3024.9|3018.9|3025.4|3019.4|3026.4|3020.4|3023.6|3017.6|86
1763133000000|2025-11-14 15:10:00|3025.6|3019.6|3026.1|3020.1|3027.6|3021.6|3024.4|3018.4|105
1763133300000|2025-11-14 15:15:00|3026.4|3020.4|3029.4|3023.4|3030.1|3024.1|3026.1|3020.1|92
1763133600000|2025-11-14 15:20:00|3029.1|3023.1|3027.6|3021.6|3030.1|3024.1|3025.1|3019.1|91
1763133900000|2025-11-14 15:25:00|3027.4|3021.4|3028.6|3022.6|3029.4|3023.4|3024.9|3018.9|74
1763134200000|2025-11-14 15:30:00|3028.1|3022.1|3026.6|3020.6|3029.4|3023.4|3025.1|3019.1|78
1763134500000|2025-11-14 15:35:00|3026.4|3020.4|3029.4|3023.4|3029.6|3023.6|3024.6|3018.6|58
1763134800000|2025-11-14 15:40:00|3029.6|3023.6|3028.9|3022.9|3029.9|3023.9|3026.9|3020.9|53
1763135100000|2025-11-14 15:45:00|3028.4|3022.4|3031.1|3025.1|3031.4|3025.4|3027.1|3021.1|32